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
AAPL Options Chain 318.00 Call 340.00 10/16 No 5.45 5.55 5.52 +2.76 +100.00% 111,857 15,611 0.25 0.34 8 61 None
TSLA Options Chain 367.81 Put 360.00 9/11 No 2.10 2.14 2.12 -0.09 -4.08% 98,671 9,539 0.48 -0.34 8 57 None
TSLA Options Chain 367.81 Call 370.00 9/11 No 1.49 1.50 1.50 -2.90 -65.91% 92,855 19,432 0.51 0.25 8 57 None
PCG Options Chain 14.83 Call 20.00 12/18 Yes 0.38 0.45 0.40 -0.26 -39.40% 91,368 19,342 0.64 0.18 13 50 None
SPCX Options Chain 147.55 Call 155.00 9/11 No 0.32 0.33 0.32 -0.20 -38.47% 90,719 14,669 0.67 0.14 5 35 None
AAPL Options Chain 318.00 Call 360.00 10/16 No 1.36 1.54 1.50 +0.70 +87.50% 81,847 79,969 0.25 0.12 8 61 None
TSLA Options Chain 367.81 Put 365.00 9/11 No 4.35 4.45 4.41 +0.50 +12.79% 78,642 7,226 0.47 -0.56 8 57 None
SPCX Options Chain 147.55 Call 152.50 9/11 No 0.65 0.68 0.66 -0.26 -28.27% 77,798 8,898 0.63 0.25 5 35 None
TSLA Options Chain 367.81 Call 367.50 9/11 No 2.19 2.22 2.20 -3.35 -60.36% 73,529 5,866 0.51 0.34 8 57 None
SPCX Options Chain 147.55 Call 150.00 9/11 No 1.33 1.34 1.35 -0.25 -15.63% 70,976 13,765 0.59 0.42 5 35 None
TSLA Options Chain 367.81 Call 365.00 9/11 No 3.10 3.20 3.11 -3.79 -54.93% 68,619 5,757 0.51 0.44 8 57 None
SPCX Options Chain 147.55 Call 160.00 9/11 No 0.08 0.09 0.09 -0.06 -40.00% 66,005 26,419 0.76 0.04 5 35 None
TSLA Options Chain 367.81 Call 375.00 9/11 No 0.65 0.66 0.65 -2.00 -75.48% 64,329 9,785 0.53 0.13 8 57 None
NVDA Options Chain 223.67 Call 230.00 9/18 No 0.87 0.89 0.88 -1.44 -62.07% 61,474 59,663 0.34 0.16 12 58 None
SPCX Options Chain 147.55 Put 150.00 9/11 No 3.00 3.10 3.09 -0.91 -22.75% 53,395 7,006 0.78 -0.58 5 35 None
TSLA Options Chain 367.81 Call 380.00 9/11 No 0.28 0.29 0.29 -1.23 -80.93% 53,377 12,555 0.55 0.06 8 57 None
PCG Options Chain 14.83 Call 15.00 12/18 Yes 1.28 1.51 1.34 -0.26 -16.25% 51,131 29,603 0.60 0.49 13 50 None
SPCX Options Chain 147.55 Put 205.00 9/18 No 54.70 59.80 57.70 +0.70 +1.23% 49,604 26,757 2.00 -1.00 5 35 None
NVDA Options Chain 223.67 Call 222.50 9/18 No 2.71 2.74 2.67 -2.73 -50.56% 46,139 6,334 0.34 0.37 12 58 None
GOOGL Options Chain 330.99 Call 400.00 9/18 No 0.11 0.14 0.13 +0.01 +8.34% 45,473 23,707 0.55 0.00 11 65 None
TSLA Options Chain 367.81 Put 355.00 9/11 No 0.85 0.88 0.86 -0.33 -27.74% 45,380 4,953 0.48 -0.18 8 57 None
SPCX Options Chain 147.55 Put 200.00 9/18 No 50.35 52.75 51.95 -0.85 -1.61% 45,016 10,204 1.46 -1.00 5 35 None
WMT Options Chain 105.83 Call 109.00 9/11 No 0.01 0.02 0.01 -0.06 -85.72% 44,217 3,864 0.29 0.01 9 59 None
UBER Options Chain 71.08 Call 75.00 9/11 No 0.09 0.10 0.10 +0.01 +11.12% 41,323 18,792 0.49 0.11 11 62 None
TSLA Options Chain 367.81 Put 362.50 9/11 No 3.05 3.15 3.05 +0.07 +2.35% 40,824 2,549 0.47 -0.45 8 57 None
NVDA Options Chain 223.67 Call 245.00 12/18 No 8.35 8.60 8.44 -2.06 -19.62% 40,639 9,924 0.37 0.34 12 58 None
NVDA Options Chain 223.67 Call 300.00 12/18 No 1.45 1.50 1.50 -0.45 -23.08% 40,606 39,925 0.39 0.08 12 58 None
TSLA Options Chain 367.81 Call 372.50 9/11 No 0.99 1.00 0.99 -2.41 -70.89% 39,827 6,797 0.52 0.18 8 57 None
SPCX Options Chain 147.55 Call 155.00 9/18 No 2.31 2.34 2.33 -0.03 -1.28% 37,422 55,470 0.53 0.33 5 35 None
TSLA Options Chain 367.81 Put 367.50 9/11 No 5.85 6.00 5.91 +0.81 +15.89% 37,045 3,267 0.47 -0.66 8 57 None
AAPL Options Chain 318.00 Call 325.00 9/14 No 4.10 4.30 4.21 +2.95 +234.13% 35,896 3,870 0.24 0.59 8 61 None
SPCX Options Chain 147.55 Call 160.00 9/18 No 1.26 1.28 1.28 -0.04 -3.03% 32,369 30,618 0.54 0.21 5 35 None
TSLA Options Chain 367.81 Put 370.00 9/11 No 7.65 7.80 7.75 +1.30 +20.16% 31,516 5,322 0.46 -0.75 8 57 None
SPCX Options Chain 147.55 Put 148.00 9/11 No 1.92 1.95 1.92 -0.89 -31.68% 31,287 9,185 0.75 -0.43 5 35 None
ORCL Options Chain 161.63 Call 200.00 9/18 Yes 1.13 1.14 1.12 -0.77 -40.75% 30,445 43,062 1.26 0.09 11 67 None
TSLA Options Chain 367.81 Call 362.50 9/11 No 4.35 4.45 4.38 -4.12 -48.48% 29,773 2,845 0.51 0.55 8 57 None
AAPL Options Chain 318.00 Call 330.00 9/18 No 3.85 3.95 3.85 +2.48 +181.03% 29,676 33,611 0.27 0.41 8 61 None
SPCX Options Chain 147.55 Put 70.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 29,307 34,637 1.71 0.00 5 35 None
TSLA Options Chain 367.81 Put 350.00 9/11 No 0.35 0.36 0.35 -0.26 -42.63% 28,989 9,760 0.52 -0.09 8 57 None
TSLA Options Chain 367.81 Put 357.50 9/11 No 1.36 1.39 1.37 -0.25 -15.44% 28,938 2,686 0.48 -0.25 8 57 None
AAPL Options Chain 318.00 Call 330.00 9/14 No 1.91 1.97 1.91 +1.33 +229.31% 28,712 6,363 0.24 0.35 8 61 None
SPCX Options Chain 147.55 Call 150.00 9/18 No 4.00 4.10 4.05 +0.03 +0.75% 27,968 50,058 0.52 0.48 5 35 None
PLTR Options Chain 169.53 Put 165.00 9/11 No 1.43 1.50 1.45 +0.46 +46.47% 27,592 6,542 0.56 -0.41 11 51 None
NVDA Options Chain 223.67 Call 220.00 9/18 No 3.70 3.80 3.75 -3.14 -45.58% 27,348 43,021 0.34 0.46 12 58 None
SPCX Options Chain 147.55 Call 157.50 9/11 No 0.15 0.17 0.16 -0.13 -44.83% 27,168 7,968 0.71 0.08 5 35 None
NVDA Options Chain 223.67 Call 225.00 9/18 No 1.91 1.93 1.91 -2.34 -55.06% 26,996 55,876 0.34 0.28 12 58 None
WBD Options Chain 27.94 Call 29.00 10/16 No 0.69 0.71 0.70 +0.04 +6.07% 26,789 71,026 0.28 0.41 3 19 None
PLTR Options Chain 169.53 Call 170.00 9/11 No 0.54 0.56 0.55 -1.90 -77.56% 26,445 9,980 0.55 0.22 11 51 None
NVDA Options Chain 223.67 Put 220.00 10/16 No 9.50 9.65 9.57 +1.80 +23.17% 25,892 58,891 0.33 -0.49 12 58 None
AGNC Options Chain 10.55 Put 10.00 10/16 No 0.17 0.25 0.24 +0.15 +166.67% 25,459 8,757 0.22 -0.40 13 51 None
TSLA Options Chain 367.81 Call 377.50 9/11 No 0.42 0.44 0.43 -1.59 -78.72% 25,180 5,613 0.53 0.09 8 57 None
BSX Options Chain 44.96 Call 75.00 12/18 Yes 0.10 0.15 0.12 0.00 0.00% 25,076 51,602 0.51 0.01 8 47 None
TSLA Options Chain 367.81 Call 360.00 9/11 No 5.85 5.95 5.86 -4.43 -43.06% 24,928 5,869 0.51 0.66 8 57 None
AAPL Options Chain 318.00 Call 320.00 9/18 No 9.40 9.60 9.41 +5.53 +142.53% 24,865 34,024 0.28 0.71 8 61 None
AAPL Options Chain 318.00 Call 325.00 9/18 No 6.25 6.45 6.25 +3.93 +169.40% 24,527 24,545 0.27 0.57 8 61 None
ORCL Options Chain 161.63 Call 170.00 9/18 Yes 5.00 5.20 5.06 -2.49 -32.98% 24,244 18,591 1.21 0.32 11 67 None
CPNG Options Chain 14.84 Put 20.00 9/18 No 5.10 5.80 5.60 +0.53 +10.46% 23,923 7,199 2.20 -1.00 13 32 None
ACHR Options Chain 5.58 Call 9.00 1/15 No 0.25 0.28 0.28 -0.01 -3.45% 23,503 27,093 0.80 0.23 7 37 None
CRWV Options Chain 92.00 Put 70.00 1/15 No 6.75 7.00 6.89 +1.09 +18.80% 23,346 10,588 0.81 -0.21 3 21 None
CRWV Options Chain 92.00 Call 135.00 1/15 No 6.00 6.30 6.22 -1.94 -23.78% 23,093 2,319 0.83 0.29 3 21 None
SPCX Options Chain 147.55 Put 145.00 9/11 No 0.82 0.84 0.83 -0.67 -44.67% 22,914 13,369 0.73 -0.22 5 35 None
UBER Options Chain 71.08 Call 73.00 9/11 No 0.51 0.55 0.52 +0.24 +85.72% 22,808 3,292 0.46 0.42 11 62 None
SPCX Options Chain 147.55 Call 165.00 9/18 No 0.67 0.70 0.70 -0.04 -5.41% 22,404 28,808 0.56 0.13 5 35 None
NVDA Options Chain 223.67 Call 220.00 9/14 No 1.89 1.90 1.89 -3.35 -63.94% 22,400 1,099 0.28 0.41 12 58 None
NVDA Options Chain 223.67 Put 180.00 10/16 No 0.80 0.84 0.84 +0.16 +23.53% 21,833 61,289 0.43 -0.04 12 58 None
KHC Options Chain 24.65 Call 25.00 9/18 No 0.18 0.22 0.16 -0.19 -54.29% 21,204 9,600 0.26 0.36 7 57 None
TSLA Options Chain 367.81 Call 385.00 9/11 No 0.13 0.14 0.14 -0.73 -83.91% 21,130 9,519 0.58 0.03 8 57 None
KHC Options Chain 24.65 Call 25.50 9/18 No 0.09 0.12 0.10 -0.05 -33.34% 20,472 1,417 0.29 0.22 7 57 None
AAPL Options Chain 318.00 Call 320.00 9/14 No 7.45 7.90 7.67 +5.27 +219.59% 20,369 11,602 0.24 0.79 8 61 None
GPRO Options Chain 1.40 Call 2.00 9/18 No 0.00 0.05 0.05 +0.03 +150.00% 20,176 56,893 2.42 0.06 9 17 None
TSLA Options Chain 367.81 Call 382.50 9/11 No 0.18 0.19 0.19 -0.96 -83.48% 20,057 3,940 0.56 0.04 8 57 None
SOFI Options Chain 17.33 Call 17.50 9/11 No 0.10 0.11 0.10 -0.13 -56.53% 19,440 7,487 0.49 0.38 11 46 None
SPCX Options Chain 147.55 Call 149.00 9/11 No 1.72 1.73 1.73 -0.24 -12.19% 19,403 3,577 0.58 0.49 5 35 None
GFI Options Chain 47.17 Call 20.00 3/19 No 24.20 27.70 25.70 +0.62 +2.48% 19,200 3,987 1.34 1.00 13 57 None
GOOGL Options Chain 330.99 Call 355.00 10/02 No 2.85 3.00 2.86 +0.11 +4.00% 19,078 900 0.30 0.22 11 65 None
PLTR Options Chain 169.53 Put 162.50 9/11 No 0.65 0.69 0.67 +0.13 +24.08% 18,573 5,876 0.57 -0.23 11 51 None
TSLA Options Chain 367.81 Put 330.00 10/16 No 5.60 5.70 5.65 +0.15 +2.73% 18,514 20,667 0.41 -0.20 8 57 None
NCLH Options Chain 14.85 Put 18.00 9/18 No 3.35 3.50 3.48 +0.33 +10.48% 18,403 8,101 1.12 -1.00 8 44 None
NVDA Options Chain 223.67 Call 240.00 9/18 No 0.17 0.18 0.17 -0.44 -72.14% 18,286 83,391 0.35 0.04 12 58 None
UBER Options Chain 71.08 Call 76.00 9/11 No 0.03 0.05 0.04 -0.02 -33.34% 17,960 5,614 0.53 0.04 11 62 None
TSLA Options Chain 367.81 Call 390.00 9/11 No 0.07 0.08 0.08 -0.43 -84.32% 17,914 14,784 0.63 0.02 8 57 None
CIFR Options Chain 16.75 Call 17.00 9/18 No 0.56 0.61 0.56 -0.43 -43.44% 17,289 6,932 1.04 0.37 5 39 None
AMGN Options Chain 391.49 Put 460.00 10/16 No 75.65 79.10 76.80 +14.07 +22.43% 17,219 4,125 0.46 -0.97 14 72 None
APH Options Chain 81.33 Put 67.50 10/16 No 0.40 0.55 0.47 -0.08 -14.55% 17,196 23,573 0.44 -0.09 9 55 None
XPEV Options Chain 10.57 Put 17.00 9/18 No 6.40 7.15 6.40 +0.28 +4.58% 17,190 13,438 3.29 -1.00 12 39 None
SPCX Options Chain 147.55 Put 149.00 9/11 No 2.42 2.48 2.34 -1.01 -30.15% 17,143 2,734 0.76 -0.51 5 35 None
AAPL Options Chain 318.00 Call 335.00 9/18 No 2.20 2.26 2.23 +1.45 +185.90% 17,107 20,509 0.27 0.28 8 61 None
SHOE Options Chain 12.90 Put 12.50 9/18 Yes 0.35 0.45 0.35 -0.37 -51.39% 17,084 2,461 0.45 -0.56 16 50 None
WMB Options Chain 72.82 Put 67.00 10/23 No 0.75 0.95 0.87 +0.27 +45.00% 16,965 7,568 0.31 -0.20 10 69 None
SPCX Options Chain 147.55 Call 170.00 9/18 No 0.37 0.39 0.40 -0.02 -4.77% 16,964 28,035 0.59 0.07 5 35 None
GPRO Options Chain 1.40 Call 1.50 9/18 No 0.05 0.10 0.08 -0.02 -20.00% 16,855 43,970 1.27 0.44 9 17 None
NIO Options Chain 3.70 Call 4.00 10/16 No 0.10 0.11 0.11 -0.05 -31.25% 16,143 12,331 0.54 0.31 10 -11 None
PCG Options Chain 14.83 Call 22.00 6/17 Yes 0.63 0.72 0.72 -0.29 -28.72% 16,005 4,460 0.51 0.24 13 50 None
NVDA Options Chain 223.67 Call 235.00 9/18 No 0.37 0.38 0.38 -0.83 -68.60% 15,896 47,804 0.34 0.08 12 58 None
PLTR Options Chain 169.53 Call 175.00 9/11 No 0.12 0.13 0.12 -0.74 -86.05% 15,885 14,893 0.63 0.06 11 51 None
UBER Options Chain 71.08 Call 74.00 9/11 No 0.23 0.25 0.23 +0.07 +43.75% 15,780 4,094 0.47 0.23 11 62 None
PLTR Options Chain 169.53 Call 170.00 9/18 No 2.95 3.05 2.98 -1.97 -39.80% 15,634 11,911 0.47 0.38 11 51 None
FCX Options Chain 76.52 Call 75.00 9/18 No 0.68 0.87 0.87 -2.43 -73.64% 15,596 16,220 0.49 0.25 9 59 None
FCX Options Chain 76.52 Call 80.00 10/16 No 1.40 1.53 1.48 -1.82 -55.16% 15,419 22,892 0.48 0.26 9 59 None
PLTR Options Chain 169.53 Call 175.00 9/18 No 1.58 1.73 1.64 -1.31 -44.41% 15,414 11,826 0.48 0.24 11 51 None
NVDA Options Chain 223.67 Call 225.00 9/14 No 0.53 0.54 0.53 -1.99 -78.97% 15,360 3,426 0.28 0.14 12 58 None
TSLA Options Chain 367.81 Put 352.50 9/11 No 0.54 0.55 0.54 -0.30 -35.72% 15,228 4,073 0.50 -0.13 8 57 None
TRIP Options Chain 8.82 Put 8.00 1/15 No 0.60 0.75 0.70 0.00 0.00% 15,080 49,991 0.54 -0.31 12 34 None
PLTR Options Chain 169.53 Call 177.50 9/11 No 0.07 0.08 0.08 -0.41 -83.68% 15,039 14,606 0.70 0.03 11 51 None
RIOT Options Chain 22.07 Call 23.00 9/18 No 0.32 0.38 0.34 -0.40 -54.06% 15,031 19,596 0.82 0.24 6 44 None
NVDA Options Chain 223.67 Call 240.00 10/16 No 2.51 2.57 2.53 -1.57 -38.30% 15,024 51,577 0.33 0.21 12 58 None
PLTR Options Chain 169.53 Call 172.50 9/11 No 0.23 0.25 0.24 -1.25 -83.90% 14,784 10,532 0.58 0.12 11 51 None
PBR Options Chain 20.95 Call 21.00 9/18 No 0.68 0.75 0.75 +0.22 +41.51% 14,769 20,147 0.37 0.64 13 52 None
ORCL Options Chain 161.63 Call 200.00 10/16 Yes 2.76 2.81 2.75 -1.10 -28.58% 14,564 18,573 0.76 0.16 11 67 None
AAPL Options Chain 318.00 Call 350.00 9/18 No 0.33 0.34 0.33 +0.16 +94.12% 14,475 45,309 0.29 0.06 8 61 None
SPCX Options Chain 147.55 Put 150.00 9/18 No 5.65 5.75 5.68 -0.67 -10.56% 14,469 45,818 0.58 -0.52 5 35 None
PLTR Options Chain 169.53 Put 160.00 9/11 No 0.28 0.30 0.29 -0.01 -3.34% 14,379 5,855 0.59 -0.14 11 51 None
UBER Options Chain 71.08 Call 72.00 9/11 No 1.02 1.08 1.02 +0.51 +100.00% 14,351 1,344 0.46 0.65 11 62 None
PLTR Options Chain 169.53 Call 167.50 9/11 No 1.18 1.23 1.20 -2.60 -68.43% 14,326 581 0.53 0.38 11 51 None
GOOGL Options Chain 330.99 Call 370.00 11/20 Yes 8.55 8.80 8.65 +0.22 +2.61% 14,268 31,145 0.35 0.29 11 65 None
TSLA Options Chain 367.81 Call 370.00 9/18 No 6.25 6.35 6.32 -2.74 -30.25% 14,202 10,477 0.42 0.40 8 57 None
OXY Options Chain 61.49 Call 65.00 10/16 No 1.19 1.25 1.25 +0.02 +1.63% 14,177 9,644 0.33 0.31 12 70 None
BMY Options Chain 64.68 Put 50.00 12/18 Yes 0.32 0.60 0.31 0.00 0.00% 14,162 6,662 0.34 -0.07 16 70 None
NVDA Options Chain 223.67 Call 250.00 10/16 No 1.25 1.28 1.27 -0.92 -42.01% 14,090 72,697 0.34 0.12 12 58 None
NVDA Options Chain 223.67 Call 220.00 10/16 No 8.85 9.00 8.95 -3.28 -26.82% 13,998 105,362 0.34 0.51 12 58 None
SPCX Options Chain 147.55 Put 152.50 9/11 No 4.85 4.95 4.93 -0.59 -10.69% 13,883 8,962 0.87 -0.75 5 35 None
SPCX Options Chain 147.55 Put 147.00 9/11 No 1.48 1.50 1.49 -0.81 -35.22% 13,875 2,805 0.74 -0.35 5 35 None
ECHO Options Chain 91.58 Put 120.00 9/18 No 26.30 29.90 28.10 -2.50 -8.17% 13,845 2,838 1.64 -1.00 4 54 None
SMCI Options Chain 38.93 Call 42.00 9/11 No 0.02 0.03 0.02 -0.14 -87.50% 13,795 15,322 1.11 0.01 13 48 None
TSLA Options Chain 367.81 Put 280.00 10/16 No 1.03 1.07 1.03 +0.06 +6.19% 13,756 16,596 0.51 -0.02 8 57 None
TSLA Options Chain 367.81 Call 390.00 9/18 No 1.70 1.74 1.72 -1.28 -42.67% 13,562 10,613 0.43 0.15 8 57 None
INTC Options Chain 105.58 Call 110.00 9/18 No 0.91 0.93 0.91 -2.03 -69.05% 13,558 58,697 0.65 0.19 6 55 None
AAPL Options Chain 318.00 Call 322.50 9/14 No 5.60 6.00 6.00 % 13,477 0 0.24 0.70 8 61 None
NVDA Options Chain 223.67 Put 215.00 9/14 No 1.30 1.31 1.31 +0.65 +98.49% 13,444 2,174 0.30 -0.31 12 58 None
AAPL Options Chain 318.00 Call 335.00 9/14 No 0.77 0.80 0.77 +0.49 +175.00% 13,311 6,128 0.25 0.18 8 61 None
MSTR Options Chain 132.70 Put 80.00 9/18 No 0.05 0.06 0.06 -0.02 -25.00% 13,238 11,722 1.35 0.00 4 53 None
CIFR Options Chain 16.75 Call 20.00 10/16 No 0.79 0.86 0.80 -0.30 -27.28% 13,163 11,669 1.02 0.30 5 39 None
AAPL Options Chain 318.00 Call 330.00 10/16 No 9.35 9.50 9.45 +4.40 +87.13% 13,035 15,794 0.25 0.49 8 61 None
RCL Options Chain 259.76 Put 250.00 12/18 Yes 17.30 18.10 18.23 +2.58 +16.49% 12,780 234 0.43 -0.39 7 64 None
RCL Options Chain 259.76 Put 270.00 12/18 Yes 26.90 29.30 28.40 +0.90 +3.28% 12,762 12,807 0.42 -0.53 7 64 None
SPCX Options Chain 147.55 Call 162.50 9/11 No 0.04 0.05 0.04 -0.05 -55.56% 12,505 10,374 0.81 0.02 5 35 None
TSLA Options Chain 367.81 Call 400.00 9/11 No 0.03 0.04 0.04 -0.16 -80.00% 12,322 15,230 0.75 0.00 8 57 None
RUN Options Chain 8.82 Call 10.00 9/18 No 0.04 0.05 0.05 -0.05 -50.00% 12,259 21,084 0.76 0.10 14 54 None
ECHO Options Chain 91.58 Put 130.00 9/18 No 36.20 39.90 38.00 +0.10 +0.27% 12,228 2,019 1.95 -1.00 4 54 None
CARR Options Chain 57.95 Put 56.00 9/25 No 0.95 1.50 1.20 +0.72 +150.00% 12,216 12,314 0.34 -0.41 9 60 None
INTC Options Chain 105.58 Call 105.00 9/18 No 1.93 1.98 1.94 -3.11 -61.59% 12,161 23,966 0.63 0.33 6 55 None
CARR Options Chain 57.95 Put 52.00 10/30 Yes 0.00 3.20 1.26 % 12,155 0 0.64 -0.24 9 60 None
NFLX Options Chain 82.83 Put 90.00 9/18 No 13.55 15.30 13.75 -0.22 -1.58% 12,003 2,000 1.21 -0.99 9 63 None
RRC Options Chain 42.00 Call 45.00 12/18 Yes 1.85 1.95 1.90 -0.25 -11.63% 11,965 390 0.33 0.40 11 55 None
SPCX Options Chain 147.55 Put 146.00 9/11 No 1.11 1.13 1.13 -0.74 -39.58% 11,887 4,916 0.73 -0.28 5 35 None
AMGN Options Chain 391.49 Put 440.00 9/18 No 55.60 59.25 56.80 +8.39 +17.34% 11,830 2,363 0.77 -1.00 14 72 None
RUN Options Chain 8.82 Call 10.00 10/16 No 0.36 0.39 0.37 -0.05 -11.91% 11,764 42,037 0.76 0.31 14 54 None
TSLA Options Chain 367.81 Put 340.00 9/18 No 1.67 1.71 1.73 +0.12 +7.46% 11,702 20,788 0.43 -0.15 8 57 None
SOFI Options Chain 17.33 Call 19.00 10/16 No 0.47 0.48 0.48 -0.07 -12.73% 11,656 12,016 0.48 0.29 11 46 None
PLTR Options Chain 169.53 Call 177.50 9/18 No 1.14 1.19 1.14 -1.16 -50.44% 11,627 3,306 0.48 0.19 11 51 None
WULF Options Chain 16.14 Call 19.00 9/18 No 0.09 0.13 0.13 -0.16 -55.18% 11,595 15,211 0.86 0.10 2 38 None
TSLA Options Chain 367.81 Call 400.00 9/18 No 0.86 0.87 0.87 -0.82 -48.53% 11,312 26,643 0.45 0.10 8 57 None
AAL Options Chain 12.94 Put 11.00 10/16 No 0.13 0.16 0.13 0.00 0.00% 11,234 2,524 0.49 -0.14 6 38 None
SPCX Options Chain 147.55 Call 165.00 9/11 No 0.02 0.04 0.02 -0.03 -60.00% 11,227 7,147 0.87 0.01 5 35 None
MRNA Options Chain 135.61 Call 200.00 11/20 No 4.75 6.15 5.12 +0.37 +7.79% 11,216 11,432 0.87 0.20 8 45 None
CIFR Options Chain 16.75 Put 15.50 9/25 No 0.88 1.00 1.07 +0.38 +55.08% 11,152 258 0.94 -0.39 5 39 None
SKHY Options Chain 196.68 Put 190.00 9/11 No 3.60 3.65 3.64 +2.17 +147.62% 11,143 4,578 0.73 -0.57 3 22 None
CIFR Options Chain 16.75 Put 14.50 9/25 No 0.23 0.84 0.57 +0.19 +50.00% 11,115 178 0.92 -0.26 5 39 None
SMCI Options Chain 38.93 Call 44.50 9/11 No 0.00 0.01 0.01 -0.02 -66.67% 11,097 11,581 1.39 0.00 13 48 None
SNDK Options Chain 1,692.59 Call 1,800.00 9/11 No 2.95 3.10 2.95 -24.35 -89.20% 10,998 2,970 0.85 0.08 3 22 None
AAPL Options Chain 318.00 Put 320.00 9/14 No 1.00 1.03 1.01 -5.89 -85.37% 10,981 502 0.25 -0.21 8 61 None
NVDA Options Chain 223.67 Put 65.00 9/21 No 0.00 0.01 0.01 % 10,705 0 2.23 0.00 12 58 None
AMZN Options Chain 252.43 Call 265.00 9/18 No 0.82 0.87 0.84 -0.26 -23.64% 10,679 22,981 0.31 0.15 9 61 None
TSLA Options Chain 367.81 Put 340.00 9/11 No 0.11 0.12 0.12 -0.09 -42.86% 10,650 5,964 0.65 -0.02 8 57 None
WMT Options Chain 105.83 Call 107.00 9/11 No 0.15 0.17 0.16 -0.18 -52.95% 10,520 2,668 0.25 0.20 9 59 None
SPCX Options Chain 147.55 Call 148.00 9/11 No 2.19 2.22 2.19 -0.20 -8.37% 10,440 3,737 0.57 0.57 5 35 None
TSLA Options Chain 367.81 Call 375.00 9/14 No 1.63 1.66 1.63 -2.22 -57.67% 10,436 2,750 0.36 0.21 8 57 None
SPCX Options Chain 147.55 Put 140.00 9/18 No 1.71 1.73 1.72 -0.36 -17.31% 10,432 29,072 0.58 -0.22 5 35 None
NKE Options Chain 37.34 Put 50.00 9/18 No 12.85 13.55 13.45 +0.71 +5.58% 10,422 4,082 1.38 -1.00 10 51 None
AAL Options Chain 12.94 Put 10.00 1/15 Yes 0.29 0.37 0.35 +0.04 +12.91% 10,400 75,142 0.50 -0.15 6 38 None
CPNG Options Chain 14.84 Put 22.00 9/18 No 7.10 7.55 7.55 +0.40 +5.60% 10,396 2,512 2.13 -1.00 13 32 None
NVDA Options Chain 223.67 Call 230.00 10/16 No 4.90 5.00 4.94 -2.41 -32.79% 10,371 40,512 0.33 0.34 12 58 None
AAPL Options Chain 318.00 Put 310.00 9/18 No 0.81 0.85 0.83 -2.47 -74.85% 10,329 9,963 0.31 -0.13 8 61 None
GOOGL Options Chain 330.99 Call 340.00 9/14 No 0.96 1.04 1.00 -0.19 -15.97% 10,328 1,278 0.24 0.21 11 65 None
PCT Options Chain 6.27 Call 10.00 1/15 No 0.30 0.35 0.35 -0.15 -30.00% 10,310 43,759 0.95 0.24 6 22 None
AAPL Options Chain 318.00 Call 330.00 9/16 No 3.00 3.15 3.00 +2.01 +203.03% 10,265 1,969 0.27 0.40 8 61 None
NVDA Options Chain 223.67 Call 250.00 9/18 No 0.06 0.07 0.06 -0.13 -68.43% 10,218 94,602 0.41 0.01 12 58 None
ARBE Options Chain 0.80 Call 1.00 10/16 No 0.05 0.10 0.07 -0.04 -36.37% 10,156 1,830 1.58 0.35 8 19 None
GPRO Options Chain 1.40 Call 1.50 10/16 No 0.15 0.20 0.15 -0.05 -25.00% 10,147 31,123 1.17 0.53 9 17 None
QUBT Options Chain 8.04 Call 9.00 10/16 No 0.28 0.34 0.34 -0.07 -17.08% 10,131 2,395 0.73 0.31 10 35 None
NU Options Chain 15.00 Call 14.00 9/18 No 1.06 1.25 1.10 -0.18 -14.07% 10,114 46,654 0.68 0.87 11 50 None
DPRO Options Chain 5.74 Call 7.50 10/16 No 0.25 0.30 0.27 -0.13 -32.50% 10,103 102,357 1.21 0.25 8 31 None
PCG Options Chain 14.83 Call 17.00 12/18 Yes 0.80 0.89 0.84 -0.16 -16.00% 10,102 40,204 0.61 0.34 13 50 None
QUBT Options Chain 8.04 Put 9.00 10/16 No 1.48 1.57 1.55 +0.25 +19.24% 10,085 7,675 0.77 -0.69 10 35 None
PCG Options Chain 14.83 Put 11.00 12/18 Yes 0.46 0.52 0.50 +0.05 +11.12% 10,077 10,443 0.62 -0.17 13 50 None
WMT Options Chain 105.83 Call 108.00 9/11 No 0.04 0.06 0.04 -0.12 -75.00% 10,055 5,575 0.26 0.06 9 59 None
NOK Options Chain 10.76 Call 11.00 4/16 Yes 1.87 2.12 1.90 -0.24 -11.22% 10,025 321 0.63 0.58 12 47 None
KC Options Chain 10.21 Put 10.00 9/18 No 0.25 0.40 0.25 -0.01 -3.85% 10,021 11,441 0.46 -0.54 11 39 None
LCID Options Chain 4.18 Put 4.00 1/21 No 1.93 2.10 1.97 +0.05 +2.61% 10,005 26 1.22 -0.30 9 26
Small Cap Stock List
RARE Options Chain 14.31 Put 25.00 10/16 No 10.10 12.30 10.80 +0.90 +9.10% 10,000 7,468 2.44 -0.99 6 35 None
PCT Options Chain 6.27 Call 8.00 3/19 No 0.80 1.00 0.93 -0.24 -20.52% 9,998 13 0.89 0.45 6 22 None
META Options Chain 653.69 Call 710.00 10/16 No 11.00 11.35 11.15 -2.99 -21.15% 9,959 3,668 0.40 0.25 13 74 None
PYPL Options Chain 52.17 Put 53.00 9/11 No 0.26 0.34 0.30 -1.57 -83.96% 9,946 9,453 0.40 -0.38 14 59 None
BMY Options Chain 64.68 Put 60.00 12/18 Yes 2.28 2.40 2.31 +0.21 +10.00% 9,936 5,622 0.31 -0.33 16 70 None
AEO Options Chain 15.14 Call 15.00 11/20 No 0.96 1.08 1.00 -1.98 -66.45% 9,900 11,203 0.48 0.47 12 43 None
AAPL Options Chain 318.00 Call 340.00 9/18 No 1.19 1.24 1.21 +0.74 +157.45% 9,885 29,657 0.28 0.18 8 61 None
NVDA Options Chain 223.67 Call 245.00 10/16 No 1.77 1.82 1.80 -1.22 -40.40% 9,844 31,705 0.33 0.16 12 58 None
SPCX Options Chain 147.55 Put 140.00 9/11 No 0.17 0.18 0.16 -0.29 -64.45% 9,839 28,918 0.78 -0.06 5 35 None
PLTR Options Chain 169.53 Put 157.50 9/18 No 1.63 1.69 1.69 +0.46 +37.40% 9,775 2,406 0.50 -0.22 11 51 None
TTD Options Chain 13.88 Put 27.50 9/18 No 13.40 13.75 13.75 0.00 0.00% 9,719 2,736 2.93 -1.00 15 46 None
NVDA Options Chain 223.67 Put 200.00 10/16 No 2.78 2.84 2.81 +0.58 +26.01% 9,654 40,343 0.36 -0.19 12 58 None
CNQ Options Chain 51.35 Call 45.00 9/18 No 5.70 6.10 5.90 -0.70 -10.61% 9,603 2,128 0.79 1.00 12 65 None
GFI Options Chain 47.17 Call 35.00 9/18 No 10.30 11.50 10.60 -2.01 -15.94% 9,602 1,596 2.12 1.00 13 57 None
PCG Options Chain 14.83 Put 14.00 1/15 Yes 1.72 2.06 1.91 +0.06 +3.25% 9,556 1,364 0.60 -0.42 13 50 None
AAPL Options Chain 318.00 Put 325.00 9/18 No 4.30 4.50 4.39 -7.11 -61.83% 9,545 3,867 0.28 -0.43 8 61 None
BABA Options Chain 109.53 Put 50.00 3/19 No 0.12 0.17 0.13 +0.01 +8.34% 9,527 964 0.51 0.00 12 27 None
TSLA Options Chain 367.81 Put 365.00 9/14 No 5.85 6.00 5.85 +0.72 +14.04% 9,494 1,677 0.34 -0.54 8 57 None
TSLA Options Chain 367.81 Put 350.00 9/18 No 3.50 3.55 3.54 +0.34 +10.63% 9,458 16,874 0.41 -0.26 8 57 None
NVDA Options Chain 223.67 Put 215.00 9/18 No 2.90 2.94 2.92 +1.19 +68.79% 9,420 22,165 0.35 -0.36 12 58 None
TSLA Options Chain 367.81 Put 360.00 9/18 No 6.90 7.00 6.96 +0.81 +13.18% 9,338 8,551 0.41 -0.42 8 57 None
AAPL Options Chain 318.00 Call 320.00 9/21 No 9.80 10.65 10.00 +5.70 +132.56% 9,331 12,273 0.26 0.69 8 61 None
ORCL Options Chain 161.63 Call 180.00 9/18 Yes 3.00 3.10 3.05 -1.79 -36.99% 9,317 22,508 1.21 0.21 11 67 None
TSLA Options Chain 367.81 Put 370.00 10/16 No 21.05 21.30 21.25 +1.35 +6.79% 9,273 3,144 0.40 -0.52 8 57 None
META Options Chain 653.69 Call 765.00 10/16 No 3.90 4.10 3.95 -1.87 -32.14% 9,260 4,670 0.41 0.11 13 74 None
WULF Options Chain 16.14 Put 10.00 11/20 No 0.20 0.29 0.27 -0.20 -42.56% 9,260 126 0.88 -0.08 2 38 None
TSLA Options Chain 367.81 Put 360.00 9/14 No 3.50 3.60 3.56 +0.26 +7.88% 9,228 2,594 0.34 -0.38 8 57 None
NVDA Options Chain 223.67 Call 230.00 9/25 No 1.87 1.92 1.87 -1.83 -49.46% 9,176 14,950 0.33 0.23 12 58 None
SOFI Options Chain 17.33 Call 18.00 9/11 No 0.03 0.04 0.03 -0.07 -70.00% 9,059 12,915 0.62 0.14 11 46 None
AMD Options Chain 520.55 Put 310.00 10/09 No 0.15 0.24 0.18 +0.03 +20.00% 9,015 38 0.71 0.00 11 61 None
BX Options Chain 129.80 Put 120.00 9/18 No 1.09 1.32 1.03 +0.48 +87.28% 9,014 4,011 0.45 -0.23 10 66 None
ORCL Options Chain 161.63 Call 175.00 9/18 Yes 3.90 4.00 4.00 -2.10 -34.43% 8,973 16,337 1.21 0.26 11 67 None
TSLA Options Chain 367.81 Put 290.00 9/18 No 0.18 0.20 0.20 -0.01 -4.77% 8,957 13,900 0.72 0.00 8 57 None
NVDA Options Chain 223.67 Put 200.00 9/18 No 0.48 0.50 0.49 +0.13 +36.12% 8,954 45,665 0.43 -0.09 12 58 None
NIO Options Chain 3.70 Call 3.50 1/15 No 0.53 0.56 0.57 -0.14 -19.72% 8,928 12,825 0.56 0.62 10 -11 None
PLTR Options Chain 169.53 Put 170.00 9/18 No 6.85 7.05 6.97 +1.72 +32.77% 8,884 9,436 0.48 -0.62 11 51 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
BSX Options Chain 44.96 Put 55.00 9/18 No 10.10 12.40 11.80 +1.94 +19.68% 8,736 3,223 1.37 -1.00 8 47 None
ON Options Chain 70.96 Call 75.00 9/18 No 0.79 1.05 1.05 -0.38 -26.58% 8,637 1,169 0.62 0.25 9 57 None
PLTR Options Chain 169.53 Call 182.50 9/11 No 0.04 0.05 0.04 -0.14 -77.78% 8,630 9,044 0.84 0.01 11 51 None
NVDA Options Chain 223.67 Call 235.00 10/09 No 2.67 2.72 2.70 -1.80 -40.00% 8,623 5,843 0.33 0.24 12 58 None
SKHY Options Chain 196.68 Call 245.00 9/18 No 0.04 0.21 0.18 -0.46 -71.88% 8,616 477 0.78 0.02 3 22 None
META Options Chain 653.69 Call 700.00 9/18 No 1.80 1.85 1.82 -1.78 -49.45% 8,612 16,554 0.42 0.10 13 74 None
TSLA Options Chain 367.81 Call 400.00 9/14 No 0.12 0.14 0.13 -0.33 -71.74% 8,592 2,744 0.44 0.02 8 57 None
BMNR Options Chain 24.08 Call 29.50 10/30 No 1.05 1.54 1.31 % 8,569 0 0.82 0.32 11 32 None
CPNG Options Chain 14.84 Put 23.00 9/18 No 7.90 9.15 8.60 +0.55 +6.84% 8,536 1,905 3.32 -1.00 13 32 None
SPCX Options Chain 147.55 Call 147.00 9/11 No 2.74 2.88 2.75 -0.18 -6.15% 8,512 5,016 0.56 0.65 5 35 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
ORCL Options Chain 161.63 Call 160.00 9/18 Yes 7.90 8.05 8.00 -3.50 -30.44% 8,497 19,150 1.18 0.44 11 67 None
XPEV Options Chain 10.57 Put 21.00 9/18 No 10.40 11.30 10.40 +0.55 +5.59% 8,460 2,500 4.42 -1.00 12 39 None
RARE Options Chain 14.31 Put 27.50 10/16 No 12.80 13.70 13.00 +0.29 +2.29% 8,460 5,743 1.91 -1.00 6 35 None
TSLA Options Chain 367.81 Call 355.00 9/11 No 9.40 9.75 9.35 -4.90 -34.39% 8,443 7,513 0.53 0.82 8 57 None
PBR Options Chain 20.95 Put 16.00 12/18 No 0.25 0.34 0.28 -0.06 -17.65% 8,430 38,224 0.50 -0.11 13 52 None
PBR Options Chain 20.95 Put 18.00 12/18 No 0.65 0.72 0.67 -0.07 -9.46% 8,420 37,078 0.48 -0.21 13 52 None
GPRO Options Chain 1.40 Put 1.50 9/18 No 0.15 0.20 0.17 +0.01 +6.25% 8,416 103,886 1.53 -0.56 9 17 None
SOFI Options Chain 17.33 Call 18.00 9/18 No 0.21 0.23 0.23 -0.08 -25.81% 8,398 17,479 0.46 0.31 11 46 None
DAL Options Chain 78.50 Call 90.00 11/20 Yes 1.65 1.77 1.71 -0.23 -11.86% 8,371 11,610 0.38 0.24 13 67 None
SMCI Options Chain 38.93 Call 45.00 10/16 No 1.06 1.10 1.04 -0.59 -36.20% 8,337 5,700 0.69 0.25 13 48 None
RIVN Options Chain 16.00 Call 17.00 9/18 No 0.23 0.26 0.24 -0.02 -7.70% 8,324 29,566 0.61 0.27 7 37 None
AAPL Options Chain 318.00 Call 320.00 9/25 No 11.00 11.80 10.95 +5.70 +108.58% 8,296 4,307 0.27 0.67 8 61 None
QCOM Options Chain 176.40 Call 190.00 9/11 No 0.05 0.13 0.13 -0.11 -45.84% 8,292 3,665 0.75 0.04 12 71 None
TSLA Options Chain 367.81 Call 367.50 9/18 No 7.25 7.35 7.25 -2.90 -28.58% 8,279 1,224 0.42 0.44 8 57 None
RKLB Options Chain 63.07 Call 65.00 9/11 No 0.20 0.21 0.20 -0.49 -71.02% 8,271 2,289 0.84 0.15 7 45 None
CIFR Options Chain 16.75 Call 16.00 9/18 No 0.89 1.02 0.94 -0.60 -38.97% 8,238 5,405 1.02 0.53 5 39 None
PCG Options Chain 14.83 Call 14.50 9/18 No 0.18 0.35 0.24 -0.13 -35.14% 8,234 10,771 0.55 0.35 13 50 None
TSLA Options Chain 367.81 Call 375.00 9/18 No 4.60 4.70 4.65 -2.35 -33.58% 8,227 7,442 0.42 0.32 8 57 None
WMT Options Chain 105.83 Put 120.00 9/18 No 12.20 14.55 14.49 +0.49 +3.50% 8,205 2,631 0.61 -1.00 9 59 None
NFLX Options Chain 82.83 Call 77.00 9/18 No 1.05 1.08 1.07 -0.11 -9.33% 8,171 7,628 0.33 0.41 9 63 None
NVDA Options Chain 223.67 Call 222.50 9/14 No 1.03 1.05 1.05 % 8,170 0 0.28 0.26 12 58 None
CIFR Options Chain 16.75 Call 16.50 9/18 No 0.43 1.06 0.80 -0.43 -34.96% 8,164 1,729 1.02 0.45 5 39 None
SMCI Options Chain 38.93 Call 40.00 9/11 No 0.06 0.07 0.07 -0.43 -86.00% 8,126 16,110 0.84 0.10 13 48 None
ATAI Options Chain 7.30 Call 5.00 1/21 No 2.30 2.35 2.32 +0.12 +5.46% 8,107 1,079 0.00 0.92 6 31 None
WEN Options Chain 7.61 Call 8.00 11/20 No 0.30 0.50 0.45 -0.10 -18.19% 8,107 10,207 0.46 0.45 10 39 None
NVDA Options Chain 223.67 Call 232.50 9/18 No 0.57 0.59 0.57 -1.10 -65.87% 8,041 8,230 0.34 0.11 12 58 None
NOK Options Chain 10.76 Put 11.00 1/15 Yes 1.60 1.66 1.60 +0.05 +3.23% 8,030 33,996 0.60 -0.46 12 47 None
PYPL Options Chain 52.17 Put 49.00 9/18 No 0.01 0.10 0.14 % 8,028 0 0.33 -0.07 14 59 None
NVDA Options Chain 223.67 Put 212.50 9/18 No 2.13 2.16 2.16 +0.87 +67.45% 8,025 11,616 0.36 -0.28 12 58 None
TSLA Options Chain 367.81 Put 365.00 9/18 No 9.30 9.45 9.30 +1.05 +12.73% 8,002 3,601 0.41 -0.51 8 57 None
NOK Options Chain 10.76 Call 11.00 9/18 No 0.21 0.23 0.23 -0.10 -30.31% 7,963 133,032 0.59 0.36 12 47 None
NVDA Options Chain 223.67 Call 225.00 9/16 No 1.27 1.29 1.28 -2.19 -63.12% 7,962 2,138 0.32 0.24 12 58 None
SPCX Options Chain 147.55 Put 144.00 9/11 No 0.60 0.62 0.60 -0.60 -50.00% 7,946 3,355 0.73 -0.17 5 35 None
NVDA Options Chain 223.67 Put 210.00 9/18 No 1.55 1.57 1.56 +0.63 +67.75% 7,929 46,724 0.37 -0.22 12 58 None
SPCX Options Chain 147.55 Put 90.00 9/18 No 0.01 0.02 0.01 0.00 0.00% 7,896 11,434 1.21 0.00 5 35 None
AAPL Options Chain 318.00 Call 330.00 9/21 No 4.20 4.50 4.25 +2.63 +162.35% 7,837 352 0.25 0.42 8 61 None
MU Options Chain 1,027.77 Put 900.00 9/14 No 1.37 1.59 1.57 +0.74 +89.16% 7,792 2,760 0.54 -0.07 16 75 None
PYPL Options Chain 52.17 Call 53.00 9/11 No 0.53 0.70 0.64 -0.36 -36.00% 7,781 720 0.39 0.62 14 59 None
BABA Options Chain 109.53 Put 135.00 9/18 No 25.75 27.10 26.31 +0.86 +3.38% 7,780 8,045 1.09 -1.00 12 27 None
RKT Options Chain 13.43 Call 13.50 9/11 No 0.14 0.18 0.16 -0.11 -40.75% 7,771 6,893 1.03 0.33 6 55 None
SPCX Options Chain 147.55 Call 152.50 9/18 No 3.05 3.10 3.05 -0.05 -1.62% 7,733 5,682 0.52 0.40 5 35 None
TSLA Options Chain 367.81 Call 395.00 9/11 No 0.04 0.05 0.05 -0.25 -83.34% 7,649 6,888 0.68 0.01 8 57 None
F Options Chain 13.51 Call 17.00 12/17 Yes 1.28 1.44 1.38 +0.13 +10.40% 7,548 5,317 0.38 0.40 9 48 None
ORCL Options Chain 161.63 Call 190.00 9/18 Yes 1.82 1.86 1.86 -1.11 -37.38% 7,528 22,736 1.23 0.14 11 67 None
GOOGL Options Chain 330.99 Call 340.00 9/18 No 3.00 3.15 3.05 +0.05 +1.67% 7,521 10,576 0.29 0.33 11 65 None
NVDA Options Chain 223.67 Put 217.50 9/14 No 2.17 2.19 2.19 % 7,422 0 0.29 -0.44 12 58 None
INTC Options Chain 105.58 Call 120.00 9/18 No 0.21 0.22 0.22 -0.70 -76.09% 7,421 40,539 0.71 0.05 6 55 None
AAPL Options Chain 318.00 Call 325.00 9/25 No 8.00 8.15 8.00 +4.40 +122.23% 7,416 3,561 0.26 0.56 8 61 None
SNDK Options Chain 1,692.59 Call 1,700.00 9/11 No 24.30 24.90 24.52 -56.09 -69.59% 7,395 1,064 0.79 0.47 3 22 None
AAPL Options Chain 318.00 Call 325.00 9/16 No 5.35 5.60 5.50 +3.67 +200.55% 7,392 2,503 0.27 0.57 8 61 None
MU Options Chain 1,027.77 Call 1,100.00 11/20 Yes 67.00 70.25 68.37 -22.63 -24.87% 7,389 2,028 0.64 0.40 16 75 None
TSLA Options Chain 367.81 Put 345.00 9/11 No 0.17 0.18 0.17 -0.19 -52.78% 7,366 4,728 0.57 -0.05 8 57 None
AAL Options Chain 12.94 Put 12.50 9/18 No 0.21 0.25 0.23 +0.02 +9.53% 7,321 6,107 0.51 -0.34 6 38 None
SNAP Options Chain 5.31 Call 5.50 9/11 No 0.08 0.10 0.09 +0.05 +125.00% 7,318 9,356 0.69 0.55 8 31 None
NVDA Options Chain 223.67 Call 227.50 9/14 No 0.26 0.28 0.26 % 7,302 0 0.29 0.07 12 58 None
AAPL Options Chain 318.00 Put 300.00 10/16 No 2.19 2.21 2.17 -1.90 -46.69% 7,302 22,564 0.28 -0.14 8 61 None
QCOM Options Chain 176.40 Call 185.00 9/11 No 0.37 0.41 0.39 -0.25 -39.07% 7,280 3,997 0.71 0.12 12 71 None
CNQ Options Chain 51.35 Call 47.50 9/18 No 3.20 3.80 3.35 -0.45 -11.85% 7,254 1,189 0.63 0.91 12 65 None
EQT Options Chain 54.65 Call 57.50 12/18 Yes 2.97 3.10 3.04 +0.41 +15.59% 7,239 1,127 0.36 0.43 14 69 None
MUFG Options Chain 23.42 Put 22.50 9/18 No 0.00 0.35 0.27 +0.16 +145.46% 7,234 39 0.44 -0.28 18 47 None
MU Options Chain 1,027.77 Call 1,350.00 11/20 Yes 23.60 27.05 25.00 -10.70 -29.98% 7,227 1,036 0.67 0.18 16 75 None
GFI Options Chain 47.17 Call 40.00 9/18 No 5.20 6.60 5.90 -1.55 -20.81% 7,207 1,315 1.42 1.00 13 57 None
MCD Options Chain 253.48 Put 285.00 9/18 No 31.10 32.65 31.85 +2.94 +10.17% 7,181 943 0.53 -1.00 12 66 None
PCG Options Chain 14.83 Put 13.00 10/16 No 0.37 0.47 0.45 +0.04 +9.76% 7,164 15,964 0.50 -0.29 13 50 None
NVDA Options Chain 223.67 Call 230.00 11/20 No 10.55 10.80 10.75 -2.55 -19.18% 7,163 31,047 0.38 0.43 12 58 None
STM Options Chain 51.55 Call 52.00 9/18 No 0.95 1.05 1.00 -0.40 -28.58% 7,143 599 0.50 0.39 12 53 None
MRVL Options Chain 224.60 Put 170.00 10/23 No 1.95 2.42 1.92 +0.11 +6.08% 7,131 62 0.67 -0.08 11 60 None
SPCX Options Chain 147.55 Put 135.00 9/18 No 0.85 0.86 0.85 -0.22 -20.57% 7,113 21,706 0.60 -0.13 5 35 None
U Options Chain 42.54 Call 55.00 11/20 No 1.18 1.71 1.43 +0.02 +1.42% 7,112 7,196 0.66 0.23 9 47 None
STM Options Chain 51.55 Call 51.00 9/18 No 1.30 1.45 1.42 -0.63 -30.74% 7,111 337 0.48 0.50 12 53 None
TSLA Options Chain 367.81 Call 392.50 9/11 No 0.06 0.07 0.06 -0.33 -84.62% 7,110 9,083 0.67 0.01 8 57 None
STM Options Chain 51.55 Call 53.00 9/11 No 0.05 0.20 0.05 -0.30 -85.72% 7,091 7,634 0.69 0.10 12 53 None
CCL Options Chain 22.70 Put 20.00 1/15 Yes 1.22 1.27 1.25 +0.11 +9.65% 7,090 15,264 0.47 -0.28 12 63 None
NVDA Options Chain 223.67 Call 227.50 9/18 No 1.31 1.33 1.31 -1.85 -58.55% 7,089 13,628 0.33 0.21 12 58 None
LCID Options Chain 4.18 Put 5.00 11/20 No 1.16 1.32 1.18 -0.06 -4.84% 7,083 11,269 0.95 -0.58 9 26
Small Cap Stock List
NVDA Options Chain 223.67 Put 220.00 9/18 No 5.10 5.20 5.17 +2.02 +64.13% 7,079 23,079 0.34 -0.54 12 58 None
INTC Options Chain 105.58 Put 80.00 9/18 No 0.11 0.12 0.11 +0.03 +37.50% 7,073 30,271 0.80 -0.02 6 55 None
CRWD Options Chain 207.95 Call 220.00 9/18 No 2.50 2.91 2.70 +0.15 +5.89% 7,066 2,885 0.54 0.27 8 41 None
STM Options Chain 51.55 Call 55.00 9/11 No 0.00 0.10 0.05 -0.05 -50.00% 7,053 7,367 0.90 0.01 12 53 None
AAPL Options Chain 318.00 Call 360.00 12/18 Yes 7.20 7.50 7.45 +2.63 +54.57% 7,036 14,170 0.26 0.29 8 61 None
LCID Options Chain 4.18 Call 5.00 11/20 No 0.38 0.45 0.44 -0.05 -10.21% 7,035 3,811 0.96 0.42 9 26
Small Cap Stock List
AAL Options Chain 12.94 Put 12.00 10/16 No 0.34 0.36 0.34 0.00 0.00% 7,033 9,107 0.45 -0.29 6 38 None
LULU Options Chain 99.72 Put 120.00 9/18 No 21.85 23.75 24.05 +3.43 +16.64% 7,000 1,968 1.17 -1.00 15 52 None
TSLA Options Chain 367.81 Put 347.50 9/11 No 0.23 0.25 0.24 -0.22 -47.83% 6,987 2,246 0.54 -0.07 8 57 None
NVDA Options Chain 223.67 Call 235.00 10/16 No 3.50 3.60 3.55 -2.00 -36.04% 6,984 26,681 0.33 0.27 12 58 None
WULF Options Chain 16.14 Call 20.00 9/25 No 0.11 0.16 0.16 -0.20 -55.56% 6,981 3,381 0.81 0.11 2 38 None
AAPL Options Chain 318.00 Call 327.50 9/14 No 2.85 2.99 2.99 % 6,961 0 0.24 0.47 8 61 None
NVDA Options Chain 223.67 Call 225.00 10/16 No 6.70 6.75 6.70 -2.80 -29.48% 6,934 21,059 0.33 0.42 12 58 None
INTC Options Chain 105.58 Put 100.00 9/18 No 3.40 3.60 3.48 +1.68 +93.34% 6,933 17,753 0.62 -0.47 6 55 None
AAPL Options Chain 318.00 Put 320.00 9/18 No 2.54 2.63 2.60 -5.55 -68.10% 6,914 6,389 0.28 -0.29 8 61 None
QCOM Options Chain 176.40 Call 180.00 9/11 No 1.19 1.30 1.26 -0.39 -23.64% 6,911 4,624 0.66 0.32 12 71 None
T Options Chain 25.15 Put 25.50 9/11 No 0.10 0.20 0.11 -0.36 -76.60% 6,900 7,075 0.35 -0.41 11 58 None
SNDK Options Chain 1,692.59 Put 1,700.00 9/11 No 30.40 31.00 31.04 +15.20 +95.96% 6,892 1,289 0.76 -0.53 3 22 None
GME Options Chain 19.99 Call 20.00 9/18 No 0.70 0.75 0.74 +0.16 +27.59% 6,875 17,398 0.41 0.64 10 38 None
AAPL Options Chain 318.00 Call 322.50 9/18 No 7.70 8.00 7.65 +4.65 +155.00% 6,818 1,966 0.28 0.64 8 61 None
GRAB Options Chain 3.07 Put 3.00 10/16 No 0.19 0.21 0.20 +0.01 +5.27% 6,813 28,814 0.55 -0.45 13 29 None
SOFI Options Chain 17.33 Put 13.00 9/18 No 0.01 0.02 0.02 0.00 0.00% 6,798 8,102 0.93 0.00 11 46 None
NVDA Options Chain 223.67 Call 230.00 9/14 No 0.14 0.15 0.14 -0.83 -85.57% 6,772 14,549 0.30 0.04 12 58 None
TSLA Options Chain 367.81 Call 387.50 9/11 No 0.09 0.10 0.10 -0.55 -84.62% 6,756 5,399 0.61 0.02 8 57 None
OLED Options Chain 79.91 Call 90.00 9/18 No 0.30 0.90 0.40 -0.15 -27.28% 6,748 4,977 0.61 0.14 13 55 None
SPCX Options Chain 147.55 Put 145.00 9/18 No 3.25 3.30 3.25 -0.58 -15.15% 6,686 18,702 0.57 -0.35 5 35 None
PLTR Options Chain 169.53 Call 190.00 9/18 No 0.24 0.26 0.26 -0.27 -50.95% 6,672 14,924 0.53 0.05 11 51 None
NVDA Options Chain 223.67 Call 220.00 9/16 No 2.99 3.05 2.97 -3.21 -51.95% 6,643 408 0.33 0.44 12 58 None
QCOM Options Chain 176.40 Call 200.00 9/11 No 0.01 0.02 0.02 -0.04 -66.67% 6,641 7,749 0.91 0.00 12 71 None
SNDK Options Chain 1,692.59 Put 1,600.00 9/11 No 2.65 2.85 2.80 +0.40 +16.67% 6,633 2,251 0.79 -0.08 3 22 None
SOFI Options Chain 17.33 Put 17.00 9/11 No 0.10 0.11 0.11 -0.03 -21.43% 6,626 16,844 0.64 -0.25 11 46 None
EXE Options Chain 98.55 Put 86.00 10/23 No 0.30 0.70 0.70 % 6,618 0 0.30 -0.10 3 21 None
NVDA Options Chain 223.67 Put 217.50 9/18 No 3.90 3.95 3.90 +1.52 +63.87% 6,583 4,986 0.34 -0.45 12 58 None
TSLA Options Chain 367.81 Call 367.50 9/14 No 3.65 3.75 3.69 % 6,537 0 0.36 0.39 8 57 None
TSLA Options Chain 367.81 Call 360.00 9/18 No 10.90 11.05 11.05 -3.38 -23.43% 6,506 7,299 0.42 0.58 8 57 None
GOOGL Options Chain 330.99 Call 350.00 9/18 No 1.00 1.25 1.21 -0.04 -3.20% 6,455 18,459 0.32 0.16 11 65 None
PLTR Options Chain 169.53 Put 167.50 9/11 No 2.74 2.90 2.79 +1.05 +60.35% 6,454 5,754 0.55 -0.62 11 51 None
PLTR Options Chain 169.53 Call 180.00 9/18 No 0.82 0.85 0.83 -0.85 -50.60% 6,429 16,041 0.49 0.14 11 51 None
DAL Options Chain 78.50 Call 80.00 9/18 No 0.95 1.21 1.01 -0.50 -33.12% 6,410 3,196 0.40 0.34 13 67 None
TSLA Options Chain 367.81 Call 370.00 9/14 No 2.84 2.89 2.85 -2.85 -50.00% 6,387 2,755 0.36 0.32 8 57 None
AAPL Options Chain 318.00 Call 340.00 9/21 No 1.50 1.54 1.53 +0.95 +163.80% 6,387 218 0.25 0.20 8 61 None
QCOM Options Chain 176.40 Call 200.00 9/18 No 0.55 0.61 0.57 +0.08 +16.33% 6,382 8,541 0.58 0.09 12 71 None
SPCX Options Chain 147.55 Call 175.00 9/18 No 0.22 0.24 0.25 0.00 0.00% 6,375 25,402 0.62 0.04 5 35 None
TSLA Options Chain 367.81 Call 380.00 9/18 No 3.35 3.45 3.38 -1.97 -36.83% 6,371 10,762 0.43 0.25 8 57 None
NVDA Options Chain 223.67 Put 220.00 9/14 No 3.40 3.45 3.40 +1.68 +97.68% 6,369 3,919 0.28 -0.59 12 58 None
AAPL Options Chain 318.00 Put 325.00 9/14 No 2.40 2.55 2.53 -7.67 -75.20% 6,367 201 0.24 -0.41 8 61 None
AAPL Options Chain 318.00 Call 315.00 9/14 No 11.85 12.35 12.02 +7.53 +167.71% 6,347 6,488 0.31 0.90 8 61 None
SPCX Options Chain 147.55 Call 170.00 9/11 No 0.01 0.02 0.01 -0.02 -66.67% 6,333 7,593 1.02 0.00 5 35 None
ORCL Options Chain 161.63 Put 130.00 9/18 Yes 1.80 2.01 1.87 +1.06 +130.87% 6,317 11,856 1.11 -0.13 11 67 None
FRVO Options Chain 17.26 Call 17.50 9/18 No 0.30 0.55 0.36 -0.64 -64.00% 6,310 3,134 1.09 0.28 3 18 None
AAPL Options Chain 318.00 Put 315.00 9/18 No 1.41 1.48 1.45 -3.95 -73.15% 6,307 7,169 0.29 -0.20 8 61 None
ORCL Options Chain 161.63 Put 150.00 9/18 Yes 8.80 9.05 8.95 +3.75 +72.12% 6,301 17,557 1.18 -0.41 11 67 None
LULU Options Chain 99.72 Put 300.00 12/18 No 201.80 204.45 202.56 +1.21 +0.61% 6,300 1,700 1.40 -1.00 15 52 None
IREN Options Chain 45.22 Put 35.00 12/18 No 3.45 3.60 3.50 +0.34 +10.76% 6,281 22,266 0.90 -0.23 5 43 None
AAPL Options Chain 318.00 Call 350.00 10/16 No 2.95 3.00 2.95 +1.44 +95.37% 6,268 17,243 0.25 0.21 8 61 None
AFRM Options Chain 68.15 Call 70.00 9/18 No 1.34 1.50 1.38 -0.37 -21.15% 6,250 1,606 0.58 0.35 9 52 None
FCX Options Chain 76.52 Call 75.00 10/16 No 2.70 2.93 2.71 -2.79 -50.73% 6,224 14,857 0.48 0.40 9 59 None
NU Options Chain 15.00 Call 16.00 9/18 No 0.10 0.11 0.10 -0.02 -16.67% 6,221 40,138 0.46 0.19 11 50 None
MSTR Options Chain 132.70 Call 140.00 9/18 No 2.01 2.11 2.08 -1.62 -43.79% 6,215 8,874 0.77 0.25 4 53 None
IREN Options Chain 45.22 Call 55.00 10/02 No 0.72 0.80 0.72 -0.37 -33.95% 6,214 8,782 0.85 0.17 5 43 None
VRT Options Chain 262.89 Put 195.00 10/16 No 1.77 1.99 1.88 +0.86 +84.32% 6,190 877 0.60 -0.08 10 57 None
ORCL Options Chain 161.63 Put 140.00 9/18 Yes 4.45 4.55 4.55 +2.31 +103.13% 6,180 18,164 1.13 -0.26 11 67 None
IREN Options Chain 45.22 Put 35.00 3/19 No 5.70 5.95 5.85 +0.40 +7.34% 6,162 266 0.90 -0.24 5 43 None
NCLH Options Chain 14.85 Put 20.00 9/18 No 5.20 5.70 5.36 +0.35 +6.99% 6,152 2,115 1.97 -1.00 8 44 None
AAPL Options Chain 318.00 Call 327.50 9/18 No 4.95 5.05 5.01 +3.26 +186.29% 6,138 3,135 0.27 0.49 8 61 None
META Options Chain 653.69 Call 700.00 10/16 No 13.25 13.55 13.40 -3.35 -20.00% 6,131 17,807 0.40 0.28 13 74 None
AAPL Options Chain 318.00 Call 320.00 10/16 No 14.75 15.00 14.90 +6.15 +70.29% 6,123 12,693 0.26 0.64 8 61 None
MU Options Chain 1,027.77 Put 890.00 9/14 No 1.04 1.18 1.19 +0.55 +85.94% 6,122 2,085 0.55 -0.05 16 75 None
PBR Options Chain 20.95 Call 22.00 1/15 No 1.88 1.92 1.92 +0.29 +17.80% 6,119 30,156 0.44 0.50 13 52 None
GLXY Options Chain 25.18 Put 23.00 9/18 No 0.54 0.76 0.63 +0.18 +40.00% 6,112 124 0.83 -0.33 5 42 None
GLXY Options Chain 25.18 Put 24.50 9/18 No 1.27 1.50 1.34 +0.34 +34.00% 6,102 617 0.86 -0.51 5 42 None
UBER Options Chain 71.08 Put 70.00 9/18 No 0.60 0.68 0.61 -0.41 -40.20% 6,100 14,933 0.39 -0.25 11 62 None
PLTR Options Chain 169.53 Call 180.00 9/11 No 0.05 0.06 0.04 -0.25 -86.21% 6,095 18,621 0.77 0.01 11 51 None
ORCL Options Chain 161.63 Call 175.00 3/19 Yes 19.45 20.50 20.10 -4.40 -17.96% 6,094 1,265 0.61 0.49 11 67 None
INFY Options Chain 11.05 Put 15.00 1/15 Yes 4.30 4.80 4.40 +0.14 +3.29% 6,092 16,463 0.62 -0.87 13 42 None
BAC Options Chain 62.69 Put 57.50 1/15 Yes 1.63 1.73 1.75 +0.13 +8.03% 6,074 10,409 0.28 -0.25 10 65 None
TOST Options Chain 32.45 Call 38.00 10/16 No 0.23 0.31 0.28 -0.06 -17.65% 6,068 6,489 0.45 0.11 17 50 None
TEVA Options Chain 36.85 Call 37.00 9/18 No 0.38 0.54 0.44 -0.27 -38.03% 6,046 14,765 0.26 0.46 9 38 None
NVDA Options Chain 223.67 Call 250.00 10/02 No 0.46 0.49 0.48 -0.53 -52.48% 6,044 34,701 0.34 0.06 12 58 None
AAPL Options Chain 318.00 Call 332.50 9/14 No 1.19 1.29 1.24 % 6,033 0 0.24 0.25 8 61 None
AGNC Options Chain 10.55 Put 10.00 9/25 No 0.11 0.12 0.11 +0.07 +175.00% 6,031 5,956 0.24 -0.30 13 51 None
HPQ Options Chain 32.39 Put 31.00 10/16 No 1.01 1.15 1.05 -0.17 -13.94% 6,025 1,607 0.47 -0.32 10 46 None
INFY Options Chain 11.05 Put 10.00 1/21 Yes 1.60 1.90 1.78 +0.18 +11.25% 6,020 7,309 0.43 -0.39 13 42 None
AAPL Options Chain 318.00 Call 345.00 10/16 No 4.00 4.10 4.05 +2.04 +101.50% 6,019 25,658 0.25 0.27 8 61 None
CPRT Options Chain 32.03 Call 35.00 9/18 Yes 0.15 0.20 0.18 -0.12 -40.00% 6,012 5,270 0.59 0.14 15 59 None
BRZE Options Chain 23.80 Put 22.50 9/18 No 0.15 0.25 0.20 -0.30 -60.00% 6,010 829 0.57 -0.19 8 40 None
CELH Options Chain 27.64 Put 35.00 9/18 No 7.85 9.55 8.13 +1.30 +19.04% 6,007 2,014 2.31 -1.00 7 45 None
WMT Options Chain 105.83 Call 110.00 9/11 No 0.00 0.01 0.01 -0.03 -75.00% 6,007 5,476 0.34 0.00 9 59 None
OKLO Options Chain 39.88 Put 25.00 9/25 No 0.00 0.05 0.02 -0.03 -60.00% 6,004 72 1.13 0.00 3 20 None
PTEN Options Chain 12.93 Put 13.00 9/18 No 0.40 0.55 0.52 +0.02 +4.00% 6,001 42 0.65 -0.50 7 41 None
PTEN Options Chain 12.93 Put 13.00 1/15 Yes 1.60 1.85 1.76 -0.04 -2.23% 6,001 22 0.59 -0.43 7 41 None
AAPL Options Chain 318.00 Call 325.00 10/16 No 11.75 12.20 12.00 +5.35 +80.46% 5,992 9,929 0.25 0.56 8 61 None
NLY Options Chain 22.61 Put 22.00 9/18 No 0.17 0.34 0.30 +0.24 +400.00% 5,979 3,753 0.22 -0.46 16 70 None
UAL Options Chain 107.12 Call 125.00 11/20 Yes 2.70 3.10 2.88 -0.20 -6.50% 5,964 537 0.45 0.25 11 67 None
NU Options Chain 15.00 Call 15.50 9/18 No 0.20 0.25 0.21 -0.05 -19.24% 5,927 27,476 0.44 0.34 11 50 None
AAPL Options Chain 318.00 Put 307.50 9/14 No 0.13 0.15 0.15 % 5,909 0 0.32 -0.04 8 61 None
SOFI Options Chain 17.33 Call 19.00 9/11 No 0.00 0.01 0.01 -0.01 -50.00% 5,901 32,983 0.97 0.01 11 46 None
AMC Options Chain 2.48 Call 3.00 9/18 No 0.02 0.03 0.03 0.00 0.00% 5,897 58,103 1.15 0.04 7 30 None
EXE Options Chain 98.55 Call 95.00 9/18 No 2.55 3.50 3.09 +0.19 +6.56% 5,887 10,880 0.32 0.69 3 21 None
MSTR Options Chain 132.70 Put 125.00 9/18 No 3.55 3.75 3.65 +0.80 +28.07% 5,881 3,756 0.71 -0.37 4 53 None
AAPL Options Chain 318.00 Call 380.00 12/18 Yes 3.60 3.85 3.70 +1.27 +52.27% 5,880 5,814 0.26 0.17 8 61 None
TSLA Options Chain 367.81 Call 370.00 9/25 No 9.25 9.40 9.15 -2.98 -24.57% 5,879 1,659 0.41 0.43 8 57 None
BIDU Options Chain 92.03 Put 110.00 9/18 No 17.85 19.75 19.13 +1.15 +6.40% 5,877 2,213 0.97 -1.00 10 62 None
GOOGL Options Chain 330.99 Call 335.00 9/18 No 4.75 4.90 4.85 +0.25 +5.44% 5,866 2,366 0.29 0.46 11 65 None
MSTR Options Chain 132.70 Call 150.00 9/18 No 0.85 0.90 0.89 -0.84 -48.56% 5,866 13,209 0.83 0.12 4 53 None
NVDA Options Chain 223.67 Call 217.50 9/18 No 5.00 5.05 4.98 -3.57 -41.76% 5,865 2,386 0.35 0.55 12 58 None
NFLX Options Chain 82.83 Call 80.00 10/16 No 1.93 1.95 1.94 -0.08 -3.96% 5,857 17,474 0.35 0.36 9 63 None
INTC Options Chain 105.58 Call 110.00 9/14 No 0.17 0.19 0.18 -1.36 -88.32% 5,843 5,025 0.58 0.07 6 55 None
ASPI Options Chain 3.82 Call 2.00 10/16 No 1.55 1.70 1.70 -0.12 -6.60% 5,826 19 1.84 0.99 7 20 None
TSLA Options Chain 367.81 Put 357.50 9/14 No 2.66 2.70 2.70 % 5,810 0 0.34 -0.31 8 57 None
DAL Options Chain 78.50 Call 79.00 9/18 No 1.27 1.50 1.34 -0.52 -27.96% 5,808 243 0.38 0.43 13 67 None
SOFI Options Chain 17.33 Put 18.00 12/18 Yes 2.30 2.33 2.31 +0.03 +1.32% 5,807 24,241 0.57 -0.48 11 46 None
SKHY Options Chain 196.68 Put 180.00 9/11 No 0.41 0.44 0.42 +0.07 +20.00% 5,799 3,886 0.76 -0.13 3 22 None
SPCX Options Chain 147.55 Put 230.00 9/18 No 79.75 84.55 81.10 -2.90 -3.46% 5,797 1,633 2.37 -1.00 5 35 None
SOFI Options Chain 17.33 Put 16.50 9/18 No 0.19 0.21 0.20 0.00 0.00% 5,795 6,007 0.52 -0.23 11 46 None
INTC Options Chain 105.58 Put 90.00 9/18 No 0.63 0.65 0.64 +0.29 +82.86% 5,783 23,088 0.67 -0.13 6 55 None
COIN Options Chain 175.49 Call 175.00 9/18 No 5.65 6.25 5.75 -1.65 -22.30% 5,782 3,204 0.69 0.47 6 55 None
HOOD Options Chain 114.43 Put 81.00 9/25 No 0.06 0.08 0.05 0.00 0.00% 5,778 104 0.75 -0.01 12 56 None
PLTR Options Chain 169.53 Call 172.50 9/18 No 2.18 2.26 2.25 -1.65 -42.31% 5,765 3,128 0.48 0.31 11 51 None
AGNC Options Chain 10.55 Call 11.00 9/18 No 0.00 0.02 0.01 -0.01 -50.00% 5,759 23,038 0.34 0.01 13 51 None
EXE Options Chain 98.55 Call 110.00 1/15 No 2.70 3.40 3.20 -0.40 -11.12% 5,752 3,514 0.31 0.29 3 21 None
TSLA Options Chain 367.81 Call 365.00 9/14 No 4.70 4.80 4.73 -3.48 -42.39% 5,726 1,305 0.36 0.46 8 57 None
GME Options Chain 19.99 Call 25.00 10/16 No 0.29 0.32 0.31 0.00 0.00% 5,716 33,668 0.59 0.18 10 38 None
SKHY Options Chain 196.68 Call 190.00 9/11 No 1.91 2.00 2.00 -8.20 -80.40% 5,695 1,227 0.65 0.43 3 22 None
PCG Options Chain 14.83 Put 14.00 10/16 No 0.77 0.93 0.86 -0.01 -1.15% 5,692 17,183 0.50 -0.46 13 50 None
AAPL Options Chain 318.00 Call 340.00 9/14 No 0.30 0.31 0.30 +0.19 +172.73% 5,691 1,678 0.26 0.08 8 61 None
CZR Options Chain 29.64 Call 30.00 9/25 No 0.00 0.17 0.08 0.00 0.00% 5,680 690 0.12 0.34 7 39 None
CIFR Options Chain 16.75 Call 18.00 9/18 No 0.33 0.39 0.39 -0.23 -37.10% 5,648 8,556 1.08 0.25 5 39 None
UBER Options Chain 71.08 Call 80.00 9/18 No 0.11 0.12 0.11 +0.03 +37.50% 5,644 28,263 0.41 0.06 11 62 None
GOOGL Options Chain 330.99 Call 335.00 9/14 No 2.34 2.43 2.37 -0.11 -4.44% 5,643 781 0.24 0.41 11 65 None
SOFI Options Chain 17.33 Call 19.00 9/18 No 0.08 0.09 0.09 -0.04 -30.77% 5,615 37,404 0.53 0.13 11 46 None
NVDA Options Chain 223.67 Call 217.50 9/14 No 3.15 3.20 3.18 % 5,596 0 0.29 0.56 12 58 None
UBER Options Chain 71.08 Call 72.00 9/18 No 1.92 2.00 2.00 +0.79 +65.29% 5,579 516 0.38 0.58 11 62 None
AAPL Options Chain 318.00 Put 320.00 9/25 No 3.90 4.10 4.00 -5.35 -57.22% 5,572 549 0.27 -0.33 8 61 None
NVDA Options Chain 223.67 Call 400.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 5,558 12,987 0.60 0.00 12 58 None
TSLA Options Chain 367.81 Put 355.00 9/14 No 1.97 2.01 1.98 0.00 0.00% 5,553 1,794 0.34 -0.24 8 57 None
IREN Options Chain 45.22 Call 80.00 6/17 No 6.10 6.60 6.44 -0.56 -8.00% 5,552 18,281 0.91 0.38 5 43 None
IREN Options Chain 45.22 Call 65.00 6/17 No 8.30 8.80 8.60 -0.80 -8.52% 5,550 1,776 0.90 0.48 5 43 None
PGY Options Chain 20.30 Call 25.00 9/18 No 0.00 0.10 0.05 -0.07 -58.34% 5,543 9,688 0.93 0.02 3 19 None
PCT Options Chain 6.27 Call 10.00 1/21 No 1.55 1.90 1.55 -0.38 -19.69% 5,529 24,838 0.99 0.54 6 22 None
MU Options Chain 1,027.77 Call 1,000.00 9/18 No 23.10 25.15 24.00 -28.00 -53.85% 5,519 8,253 0.56 0.41 16 75 None
BMY Options Chain 64.68 Put 60.00 1/15 Yes 3.00 3.20 3.00 +0.20 +7.15% 5,518 10,110 0.33 -0.35 16 70 None
NFLX Options Chain 82.83 Call 80.00 9/18 No 0.31 0.32 0.31 -0.07 -18.43% 5,490 26,064 0.33 0.16 9 63 None
ORCL Options Chain 161.63 Call 165.00 9/18 Yes 6.25 6.50 6.38 -2.97 -31.77% 5,480 20,492 1.19 0.38 11 67 None
SNDK Options Chain 1,692.59 Call 1,750.00 9/11 No 8.70 9.50 9.00 -39.72 -81.53% 5,480 1,370 0.81 0.21 3 22 None
SNOW Options Chain 331.48 Call 330.00 9/11 No 3.60 4.00 3.75 -2.50 -40.00% 5,476 9,171 0.54 0.50 3 54 None
AAL Options Chain 12.94 Put 9.00 12/18 Yes 0.10 0.16 0.13 +0.04 +44.45% 5,463 3,213 0.52 -0.07 6 38 None
PFE Options Chain 27.78 Put 25.00 9/18 No 0.01 0.03 0.02 +0.01 +100.00% 5,443 47,408 0.37 -0.01 7 54 None
INTC Options Chain 105.58 Call 103.00 9/18 No 2.57 2.75 2.58 -3.30 -56.13% 5,433 987 0.63 0.41 6 55 None
INTC Options Chain 105.58 Call 115.00 10/02 No 1.82 1.88 1.82 -2.03 -52.73% 5,411 22,508 0.64 0.22 6 55 None
AAPL Options Chain 318.00 Put 320.00 10/16 No 6.90 7.10 6.90 -5.10 -42.50% 5,407 9,771 0.26 -0.36 8 61 None
CIFR Options Chain 16.75 Call 19.00 9/25 No 0.36 0.63 0.42 -0.28 -40.00% 5,388 518 1.10 0.21 5 39 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
SMCI Options Chain 38.93 Put 38.00 9/11 No 0.95 1.00 0.98 +0.48 +96.00% 5,378 2,113 0.98 -0.59 13 48 None
AAPL Options Chain 318.00 Put 317.50 9/14 No 0.61 0.64 0.62 % 5,375 0 0.26 -0.15 8 61 None
TSLA Options Chain 367.81 Call 380.00 9/14 No 0.90 0.92 0.91 -1.55 -63.01% 5,365 2,305 0.37 0.13 8 57 None
CE Options Chain 44.45 Call 50.00 10/16 No 0.90 1.45 0.99 +0.19 +23.75% 5,345 309 0.45 0.31 9 49 None
SPCX Options Chain 147.55 Put 142.00 9/11 No 0.32 0.33 0.30 -0.44 -59.46% 5,333 6,453 0.75 -0.10 5 35 None
RKT Options Chain 13.43 Call 15.00 10/16 No 0.30 0.35 0.35 -0.07 -16.67% 5,333 27,761 0.55 0.25 6 55 None
TSLA Options Chain 367.81 Call 357.50 9/11 No 7.60 7.70 7.65 -4.81 -38.61% 5,330 7,101 0.52 0.75 8 57 None
ORCL Options Chain 161.63 Call 185.00 9/18 Yes 2.32 2.43 2.37 -1.48 -38.45% 5,312 9,385 1.22 0.17 11 67 None
BABA Options Chain 109.53 Put 100.00 10/16 No 1.80 1.96 1.85 +0.13 +7.56% 5,311 10,486 0.40 -0.23 12 27 None
ORCL Options Chain 161.63 Put 145.00 9/18 Yes 6.40 6.65 6.55 +3.03 +86.08% 5,305 11,151 1.16 -0.34 11 67 None
NVDA Options Chain 223.67 Call 240.00 9/25 No 0.56 0.59 0.58 -0.79 -57.67% 5,296 15,664 0.33 0.09 12 58 None
CIFR Options Chain 16.75 Put 15.50 9/18 No 0.66 0.77 0.69 +0.28 +68.30% 5,291 1,086 1.00 -0.39 5 39 None
NLY Options Chain 22.61 Put 21.00 10/16 No 0.34 0.43 0.40 +0.24 +150.00% 5,286 8,267 0.23 -0.19 16 70 None
BULL Options Chain 9.40 Put 30.00 1/15 No 20.10 21.20 20.76 +0.44 +2.17% 5,284 2,707 1.62 -1.00 3 16 None
NVDA Options Chain 223.67 Put 205.00 9/18 No 0.83 0.85 0.84 +0.29 +52.73% 5,283 20,583 0.39 -0.14 12 58 None
NVDA Options Chain 223.67 Put 215.00 10/16 No 7.20 7.30 7.23 +1.40 +24.02% 5,278 13,359 0.34 -0.41 12 58 None
AGNC Options Chain 10.55 Put 10.50 9/18 No 0.25 0.37 0.31 +0.19 +158.34% 5,272 20,072 0.35 -0.79 13 51 None
GXO Options Chain 46.75 Call 47.50 11/20 No 2.50 3.00 2.90 -0.30 -9.38% 5,263 206 0.42 0.47 9 51 None
NVDA Options Chain 223.67 Call 235.00 9/14 No 0.05 0.06 0.05 -0.27 -84.38% 5,262 12,067 0.34 0.01 12 58 None
TSLA Options Chain 367.81 Put 130.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 5,262 1,475 1.57 0.00 8 57 None
AAPL Options Chain 318.00 Put 322.50 9/14 No 1.56 1.67 1.61 % 5,253 0 0.25 -0.30 8 61 None
VEL Options Chain 18.11 Put 20.00 9/18 No 1.75 2.20 1.80 -0.10 -5.27% 5,250 5,250 0.00 -0.79 8 44 None
TSLA Options Chain 367.81 Put 372.50 9/11 No 9.60 9.85 9.72 +1.72 +21.50% 5,247 1,671 0.46 -0.82 8 57 None
RIVN Options Chain 16.00 Call 16.50 9/11 No 0.08 0.11 0.08 -0.07 -46.67% 5,237 8,317 0.76 0.24 7 37 None
CMG Options Chain 36.06 Put 35.00 9/18 No 0.29 0.34 0.31 -0.08 -20.52% 5,225 14,231 0.39 -0.22 9 49 None
MU Options Chain 1,027.77 Call 1,100.00 9/18 No 3.90 4.00 3.87 -9.43 -70.91% 5,222 10,517 0.59 0.09 16 75 None
VEL Options Chain 18.11 Put 20.00 11/20 No 2.45 3.00 2.80 +0.48 +20.69% 5,219 7 0.49 -0.63 8 44 None
AMC Options Chain 2.48 Put 2.00 9/18 No 0.00 0.02 0.01 0.00 0.00% 5,214 21,292 1.02 -0.04 7 30 None
AMC Options Chain 2.48 Call 2.50 10/02 No 0.13 0.16 0.14 -0.07 -33.34% 5,210 14,296 0.82 0.45 7 30 None
OPEN Options Chain 3.00 Call 3.00 9/18 No 0.05 0.06 0.05 -0.09 -64.29% 5,180 4,018 0.73 0.30 6 31 None
HOOD Options Chain 114.43 Call 115.00 9/18 No 3.55 3.65 3.55 -1.30 -26.81% 5,176 9,582 0.64 0.46 12 56 None
INTC Options Chain 105.58 Call 110.00 10/16 No 4.40 4.55 4.45 -2.94 -39.79% 5,172 73,330 0.63 0.37 6 55 None
BULL Options Chain 9.40 Put 25.00 1/15 No 15.10 16.25 15.76 +0.44 +2.88% 5,164 1,721 1.48 -0.99 3 16 None
SPCX Options Chain 147.55 Put 137.00 9/11 No 0.06 0.08 0.07 -0.15 -68.19% 5,162 4,937 0.84 -0.03 5 35 None
AAL Options Chain 12.94 Put 12.00 9/18 No 0.10 0.12 0.10 0.00 0.00% 5,136 69,236 0.54 -0.18 6 38 None