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
AAL Options Chain 12.10 Put 10.50 10/23 Yes 0.00 0.01 0.01 -0.02 -66.67% 82,567 30,908 1.09 -0.02 6 31 None
SPCX Options Chain 159.70 Call 170.00 10/23 No 0.50 0.51 0.51 -0.18 -26.09% 81,070 26,716 0.73 0.12 5 35 None
SPCX Options Chain 159.70 Put 155.00 10/23 No 1.60 1.64 1.61 -8.79 -84.52% 79,886 4,913 0.72 -0.29 5 35 None
SPCX Options Chain 159.70 Call 165.00 10/23 No 1.28 1.31 1.30 +0.15 +13.05% 79,118 14,020 0.71 0.27 5 35 None
NVDA Options Chain 221.97 Call 225.00 10/23 No 1.19 1.20 1.20 +0.63 +110.53% 75,424 34,223 0.36 0.31 17 64 None
SPCX Options Chain 159.70 Put 160.00 10/23 No 3.65 3.75 3.70 -10.35 -73.67% 65,104 3,201 0.72 -0.52 5 35 None
NVDA Options Chain 221.97 Call 222.50 10/23 No 2.18 2.20 2.22 +1.22 +122.00% 64,857 42,897 0.37 0.48 17 64 None
SPCX Options Chain 159.70 Call 160.00 10/23 No 3.00 3.05 3.05 +1.11 +57.22% 61,190 13,136 0.71 0.48 5 35 None
SPCX Options Chain 159.70 Call 162.50 10/23 No 2.00 2.04 2.06 +0.59 +40.14% 55,484 7,719 0.71 0.37 5 35 None
UAL Options Chain 101.67 Call 115.00 12/18 Yes 2.71 2.98 2.85 +0.82 +40.40% 54,728 700 0.44 0.27 9 58 None
DAL Options Chain 76.75 Call 87.50 12/18 No 1.48 1.59 1.50 +0.30 +25.00% 54,544 645 0.36 0.25 12 67 None
DAL Options Chain 76.75 Call 95.00 12/18 No 0.50 0.56 0.53 +0.17 +47.23% 53,685 2,748 0.36 0.11 12 67 None
UAL Options Chain 101.67 Call 130.00 12/18 Yes 0.63 0.95 0.78 +0.09 +13.05% 53,010 1,750 0.44 0.09 9 58 None
NVDA Options Chain 221.97 Call 220.00 10/23 No 3.55 3.65 3.60 +1.87 +108.10% 51,380 52,841 0.38 0.63 17 64 None
FHN Options Chain 23.06 Call 28.00 11/20 No 0.00 0.05 0.02 0.00 0.00% 50,104 129,567 0.38 0.00 11 53 None
FHN Options Chain 23.06 Call 31.00 1/15 No 0.00 0.05 0.03 0.00 0.00% 50,094 100,048 0.32 0.01 11 53 None
NVDA Options Chain 221.97 Call 230.00 10/23 No 0.27 0.28 0.28 +0.13 +86.67% 48,989 55,054 0.36 0.08 17 64 None
SKYD Options Chain 7.09 Call 11.00 12/18 Yes 1.10 1.26 1.15 +0.46 +66.67% 46,366 57,745 5 26 None
SPCX Options Chain 159.70 Put 150.00 10/23 No 0.60 0.61 0.59 -6.51 -91.69% 46,305 5,266 0.75 -0.13 5 35 None
NFLX Options Chain 65.04 Put 65.00 10/23 Yes 0.73 0.75 0.74 -0.84 -53.17% 45,601 16,515 0.43 -0.46 6 56 None
NFLX Options Chain 65.04 Call 66.00 10/23 Yes 0.43 0.44 0.43 -4.23 -90.78% 43,988 734 0.40 0.35 6 56 None
CRWV Options Chain 64.97 Call 70.00 10/23 No 0.26 0.27 0.27 -0.15 -35.72% 42,474 21,687 1.26 0.09 3 21 None
NVDA Options Chain 221.97 Put 220.00 10/23 No 1.61 1.62 1.58 -3.72 -70.19% 41,839 14,540 0.38 -0.37 17 64 None
PLTR Options Chain 193.44 Call 200.00 10/23 No 4.05 4.15 4.17 +3.05 +272.33% 37,846 11,142 0.54 0.60 11 51 None
NVDA Options Chain 221.97 Put 217.50 10/23 No 0.91 0.93 0.90 -2.88 -76.19% 37,545 10,885 0.39 -0.26 17 64 None
AAPL Options Chain 338.00 Call 345.00 10/23 No 2.13 2.27 2.19 +0.99 +82.50% 35,475 12,263 0.25 0.46 8 61 None
TSLA Options Chain 386.47 Call 400.00 10/23 Yes 5.30 5.45 5.35 +1.80 +50.71% 34,701 16,076 0.93 0.33 8 56 None
NFLX Options Chain 65.04 Call 67.00 10/23 Yes 0.20 0.22 0.20 -3.87 -95.09% 34,515 1,727 0.42 0.21 6 56 None
SPCX Options Chain 159.70 Put 125.00 11/20 Yes 0.75 0.82 0.79 -1.30 -62.21% 33,670 39,503 0.59 -0.07 5 35 None
DVN Options Chain 50.07 Call 55.00 12/18 Yes 1.25 1.30 1.27 -0.03 -2.31% 33,106 6,723 0.38 0.29 10 56 None
NFLX Options Chain 65.04 Call 70.00 10/23 Yes 0.04 0.05 0.05 -2.55 -98.08% 32,180 14,243 0.55 0.04 6 56 None
AAPL Options Chain 338.00 Put 340.00 10/23 No 1.12 1.18 1.15 -2.20 -65.68% 31,685 7,359 0.27 -0.26 8 61 None
SPCX Options Chain 159.70 Put 157.50 10/23 No 2.49 2.53 2.45 -10.25 -80.71% 31,265 1,877 0.72 -0.40 5 35 None
CRWV Options Chain 64.97 Call 85.00 3/19 No 6.90 7.00 6.97 +0.02 +0.29% 31,256 1,649 0.84 0.39 3 21 None
CRWV Options Chain 64.97 Call 65.00 10/23 No 1.05 1.07 1.05 -0.37 -26.06% 31,078 18,284 1.23 0.30 3 21 None
INTC Options Chain 92.96 Call 100.00 10/23 No 0.25 0.27 0.27 -0.06 -18.19% 30,371 32,781 0.77 0.12 5 53 None
NVDA Options Chain 221.97 Call 227.50 10/23 No 0.59 0.60 0.59 +0.31 +110.72% 29,330 46,726 0.36 0.17 17 64 None
NU Options Chain 15.05 Call 14.00 11/20 Yes 1.70 1.78 1.76 -0.02 -1.13% 29,058 117,331 0.69 0.68 16 58
Growth Stock List
JBLU Options Chain 2.93 Put 2.00 12/15 Yes 0.96 1.04 1.02 +0.08 +8.52% 28,955 139,301 1.44 -0.11 9 29 None
SLS Options Chain 12.08 Call 15.00 1/15 Yes 3.50 3.90 3.63 +0.03 +0.84% 28,950 60,446 2.03 0.59 8 34 None
CMG Options Chain 29.73 Put 24.00 11/06 Yes 0.11 0.13 0.14 +0.04 +40.00% 28,766 9 0.56 -0.09 12 52 None
WULF Options Chain 12.56 Call 17.00 11/20 Yes 0.37 0.41 0.41 +0.13 +46.43% 27,699 37,798 1.02 0.21 2 37 None
SPCX Options Chain 159.70 Call 167.50 10/23 No 0.80 0.82 0.81 -0.08 -8.99% 27,542 17,196 0.72 0.18 5 35 None
TSLA Options Chain 386.47 Call 390.00 10/23 Yes 9.00 9.40 9.10 +3.25 +55.56% 27,477 7,475 0.94 0.46 8 56 None
GLXY Options Chain 16.32 Call 20.00 12/18 Yes 1.39 1.45 1.41 +0.29 +25.90% 27,256 2,406 0.89 0.40 5 41 None
NFLX Options Chain 65.04 Call 68.00 10/23 Yes 0.10 0.11 0.11 -3.42 -96.89% 27,179 2,496 0.45 0.12 6 56 None
RKT Options Chain 11.11 Call 13.00 11/20 Yes 0.26 0.32 0.33 -0.01 -2.95% 26,469 11,004 0.68 0.24 6 55 None
MSTR Options Chain 144.31 Call 155.00 10/23 No 2.75 2.88 2.86 +2.25 +368.86% 26,307 29,241 0.77 0.45 4 53 None
GLXY Options Chain 16.32 Call 25.00 12/18 Yes 0.51 0.57 0.56 +0.16 +40.00% 26,301 2,074 0.90 0.19 5 41 None
JBLU Options Chain 2.93 Put 2.50 10/30 Yes 0.05 0.09 0.07 -0.02 -22.23% 26,252 15,114 1.34 -0.17 9 29 None
PYPL Options Chain 57.20 Call 59.00 10/23 No 0.07 0.12 0.10 -0.03 -23.08% 25,963 3,251 0.36 0.10 14 59 None
SMCI Options Chain 35.57 Call 35.50 10/23 No 0.92 0.97 0.94 +0.48 +104.35% 25,946 43,195 0.86 0.52 13 48 None
TSLA Options Chain 386.47 Call 385.00 10/23 Yes 11.40 11.80 11.50 +4.00 +53.34% 25,932 13,326 0.95 0.54 8 56 None
AAPL Options Chain 338.00 Call 350.00 10/23 No 0.59 0.62 0.62 +0.27 +77.15% 25,392 17,767 0.24 0.19 8 61 None
JBLU Options Chain 2.93 Call 5.00 3/19 Yes 0.25 0.28 0.26 +0.02 +8.34% 25,131 29,424 0.96 0.33 9 29 None
JBLU Options Chain 2.93 Call 4.00 3/19 Yes 0.42 0.55 0.42 0.00 0.00% 25,070 6,140 1.03 0.48 9 29 None
SLS Options Chain 12.08 Call 11.00 1/15 Yes 4.60 5.30 4.86 +0.26 +5.66% 25,000 27,734 2.09 0.71 8 34 None
NU Options Chain 15.05 Put 14.00 11/20 Yes 0.59 0.75 0.67 +0.04 +6.35% 24,574 52,662 0.68 -0.32 16 58
Growth Stock List
SMCI Options Chain 35.57 Call 36.00 10/23 No 0.70 0.76 0.70 +0.27 +62.80% 24,045 17,378 0.87 0.44 13 48 None
SPCX Options Chain 159.70 Call 170.00 10/30 No 1.89 1.91 1.89 +0.62 +48.82% 23,967 5,679 0.55 0.24 5 35 None
CRWV Options Chain 64.97 Put 60.00 10/23 No 1.33 1.37 1.35 -0.20 -12.91% 23,868 13,049 1.20 -0.34 3 21 None
F Options Chain 12.15 Put 12.50 10/23 No 0.60 0.67 0.61 +0.13 +27.09% 23,304 23,901 0.71 -0.95 9 51 None
GOOGL Options Chain 340.92 Call 352.50 10/30 Yes 4.05 4.25 4.17 -1.83 -30.50% 23,082 495 0.49 0.27 15 73 None
AAL Options Chain 12.10 Put 12.00 10/23 Yes 0.22 0.26 0.25 -0.11 -30.56% 23,068 48,633 0.97 -0.38 6 31 None
TSLA Options Chain 386.47 Call 420.00 10/23 Yes 1.55 1.61 1.58 +0.43 +37.40% 22,867 11,330 0.94 0.12 8 56 None
SMCI Options Chain 35.57 Call 35.00 10/23 No 1.19 1.23 1.18 +0.63 +114.55% 22,497 25,653 0.87 0.61 13 48 None
UBER Options Chain 69.00 Put 58.00 11/13 Yes 0.28 0.39 0.32 -0.01 -3.03% 21,853 220 0.48 -0.09 11 63 None
NFLX Options Chain 65.04 Call 65.00 10/23 Yes 0.81 0.85 0.84 -4.36 -83.85% 21,238 849 0.39 0.54 6 56 None
AAPL Options Chain 338.00 Put 330.00 11/20 Yes 5.00 5.20 5.09 -1.26 -19.85% 21,175 28,782 0.29 -0.27 8 61 None
SPCX Options Chain 159.70 Call 175.00 10/23 No 0.19 0.21 0.20 -0.23 -53.49% 21,158 10,252 0.77 0.04 5 35 None
MSTR Options Chain 144.31 Put 150.00 10/23 No 1.92 2.00 2.00 -6.62 -76.80% 21,130 3,503 0.78 -0.33 4 53 None
MARA Options Chain 7.79 Call 8.00 10/23 No 0.16 0.17 0.17 +0.07 +70.00% 20,948 52,618 1.08 0.39 6 39 None
FRMI Options Chain 3.02 Put 3.50 10/23 No 0.60 0.75 0.65 +0.15 +30.00% 20,912 21,378 3.83 -0.94 3 15 None
TSLA Options Chain 386.47 Put 350.00 10/23 Yes 0.93 0.96 0.94 -2.51 -72.76% 20,773 6,054 0.96 -0.07 8 56 None
NFLX Options Chain 65.04 Put 64.00 10/23 Yes 0.34 0.35 0.35 -0.91 -72.23% 20,573 7,371 0.42 -0.27 6 56 None
INTC Options Chain 92.96 Call 95.00 10/23 No 1.14 1.17 1.17 -0.01 -0.85% 20,505 15,216 0.72 0.36 5 53 None
EOSE Options Chain 1.71 Put 2.00 1/15 Yes 0.56 0.63 0.60 0.00 0.00% 20,479 39,190 1.25 -0.48 7 30 None
GOOGL Options Chain 340.92 Call 415.00 11/20 Yes 0.39 0.71 0.48 -0.09 -15.79% 20,412 28,162 0.40 0.02 15 73 None
RKT Options Chain 11.11 Call 15.00 11/20 Yes 0.05 0.12 0.10 -0.01 -9.10% 20,311 50,010 0.73 0.09 6 55 None
META Options Chain 695.00 Call 800.00 10/23 Yes 1.47 1.60 1.49 +0.24 +19.20% 20,262 8,483 1.15 0.06 12 73 None
GOOGL Options Chain 340.92 Call 387.50 10/30 Yes 0.38 0.47 0.42 -0.24 -36.37% 20,212 4 0.52 0.04 15 73 None
GOOGL Options Chain 340.92 Call 367.50 11/20 Yes 3.70 3.90 3.81 -0.84 -18.07% 20,193 27,093 0.36 0.21 15 73 None
FMC Options Chain 5.40 Put 2.50 11/20 Yes 0.05 0.20 0.05 +0.01 +25.00% 20,166 36 2.06 -0.01 8 56 None
AMZN Options Chain 263.15 Call 280.00 10/30 Yes 3.65 3.70 3.70 +0.15 +4.23% 20,095 38,440 0.59 0.26 12 68 None
TSLA Options Chain 386.47 Put 330.00 10/23 Yes 0.20 0.21 0.20 -0.62 -75.61% 20,063 5,418 1.04 -0.01 8 56 None
HOOD Options Chain 101.93 Call 117.00 10/23 No 0.01 0.04 0.03 +0.01 +50.00% 20,062 1,707 0.78 0.00 11 57 None
NVDA Options Chain 221.97 Put 215.00 10/23 No 0.49 0.50 0.49 -2.00 -80.33% 19,724 15,259 0.41 -0.18 17 64 None
SMCI Options Chain 35.57 Call 37.00 10/23 No 0.39 0.42 0.40 +0.08 +25.00% 19,680 9,961 0.88 0.29 13 48 None
PBR Options Chain 25.66 Call 30.00 11/20 Yes 0.23 0.35 0.25 -0.07 -21.88% 19,630 2,220 0.49 0.18 13 51 None
PLTR Options Chain 193.44 Call 205.00 10/23 No 1.70 1.73 1.72 +1.30 +309.53% 19,554 16,889 0.51 0.35 11 51 None
WULF Options Chain 12.56 Call 23.00 11/20 Yes 0.03 0.09 0.07 +0.04 +133.34% 19,487 57,313 1.07 0.04 2 37 None
SMCI Options Chain 35.57 Call 41.00 11/06 Yes 1.12 1.17 1.15 +0.45 +64.29% 19,059 315 0.98 0.28 13 48 None
GME Options Chain 26.49 Call 27.00 10/23 No 0.21 0.24 0.22 -0.21 -48.84% 19,014 23,881 0.61 0.31 15 50 None
CMG Options Chain 29.73 Put 25.00 12/18 Yes 0.63 0.68 0.64 +0.25 +64.11% 19,004 51,852 0.44 -0.21 12 52 None
XP Options Chain 30.42 Put 20.00 11/20 Yes 0.35 0.65 0.45 -0.05 -10.00% 18,672 9,714 1.24 -0.09 13 51 None
WULF Options Chain 12.56 Call 17.00 1/15 Yes 1.04 1.15 1.14 +0.25 +28.09% 18,627 15,890 0.96 0.35 2 37 None
KMI Options Chain 33.97 Put 34.00 10/23 Yes 0.32 0.60 0.55 -0.23 -29.49% 18,614 85 0.44 -0.51 10 59 None
CMG Options Chain 29.73 Put 27.00 10/30 Yes 0.57 0.65 0.61 +0.34 +125.93% 18,567 18,839 0.63 -0.32 12 52 None
WULF Options Chain 12.56 Call 22.00 1/15 Yes 0.40 0.45 0.43 +0.11 +34.38% 18,507 26,692 0.92 0.18 2 37 None
NVDA Options Chain 221.97 Call 240.00 10/23 No 0.01 0.02 0.01 0.00 0.00% 18,429 58,262 0.42 0.00 17 64 None
SPCX Options Chain 159.70 Call 175.00 10/30 No 1.06 1.11 1.10 +0.26 +30.96% 18,338 11,136 0.56 0.16 5 35 None
XP Options Chain 30.42 Put 22.00 11/20 Yes 0.80 0.90 0.85 +0.11 +14.87% 18,275 9,487 1.22 -0.13 13 51 None
PATH Options Chain 13.38 Call 14.00 10/23 No 0.14 0.16 0.14 +0.05 +55.56% 18,160 2,304 0.66 0.33 18 46 None
PLTR Options Chain 193.44 Put 195.00 10/23 No 0.93 0.95 0.93 -4.17 -81.77% 18,108 4,127 0.56 -0.20 11 51 None
AAPL Options Chain 338.00 Put 315.00 12/18 Yes 3.90 4.15 4.02 -0.98 -19.60% 18,094 5,828 0.28 -0.18 8 61 None
NFLX Options Chain 65.04 Call 70.00 10/30 Yes 0.19 0.20 0.19 -2.69 -93.41% 18,011 10,128 0.36 0.11 6 56 None
SPCX Options Chain 159.70 Put 152.50 10/23 No 0.99 1.02 1.00 -7.90 -88.77% 17,880 2,266 0.74 -0.20 5 35 None
NFLX Options Chain 65.04 Call 69.00 10/23 Yes 0.06 0.07 0.06 -2.99 -98.04% 17,859 6,305 0.50 0.07 6 56 None
AMZN Options Chain 263.15 Call 292.50 10/30 Yes 1.44 1.64 1.48 +0.08 +5.72% 17,854 93 0.59 0.13 12 68 None
AMZN Options Chain 263.15 Call 265.00 10/23 No 1.78 1.83 1.80 -0.55 -23.41% 17,799 14,612 0.37 0.37 12 68 None
HOOD Options Chain 101.93 Call 105.00 10/23 No 0.84 0.86 0.85 +0.46 +117.95% 17,737 9,795 0.65 0.29 11 57 None
SMCI Options Chain 35.57 Call 40.00 11/06 Yes 1.22 1.38 1.34 +0.59 +78.67% 17,721 1,682 0.97 0.32 13 48 None
AAPL Options Chain 338.00 Put 342.50 10/23 No 1.85 1.98 1.90 -2.80 -59.58% 17,547 3,857 0.27 -0.39 8 61 None
SPCX Options Chain 159.70 Put 150.00 10/30 No 1.91 2.22 1.97 -6.41 -76.50% 17,473 7,735 0.57 -0.23 5 35 None
IREN Options Chain 27.84 Call 28.00 10/23 No 0.89 0.91 0.89 +0.22 +32.84% 17,392 11,605 1.19 0.49 6 43 None
NVDA Options Chain 221.97 Call 242.50 10/23 No 0.00 0.01 0.01 0.00 0.00% 17,226 5,010 0.45 0.00 17 64 None
CRWV Options Chain 64.97 Put 50.00 1/15 No 4.55 4.70 4.62 -0.08 -1.71% 17,204 47,164 0.90 -0.23 3 21 None
SCHW Options Chain 91.64 Call 95.00 10/23 No 0.04 0.06 0.05 0.00 0.00% 16,901 446 0.30 0.04 17 71 None
PLTR Options Chain 193.44 Call 195.00 10/23 No 7.65 7.80 7.80 +5.12 +191.05% 16,862 13,399 0.56 0.80 11 51 None
NOK Options Chain 9.25 Call 11.00 11/20 Yes 0.17 0.20 0.19 +0.03 +18.75% 16,846 33,775 0.65 0.21 12 47 None
TSLA Options Chain 386.47 Call 387.50 10/23 Yes 10.20 10.45 10.25 +3.65 +55.31% 16,845 1,810 0.94 0.50 8 56 None
MSTR Options Chain 144.31 Call 150.00 10/23 No 5.30 5.50 5.40 +4.01 +288.49% 16,817 14,996 0.76 0.67 4 53 None
TSLA Options Chain 386.47 Put 385.00 10/23 Yes 9.75 10.10 9.90 -8.77 -46.98% 16,708 1,077 0.93 -0.46 8 56 None
ORCL Options Chain 129.13 Call 145.00 10/30 No 1.25 1.30 1.25 -0.51 -28.98% 16,698 34,360 0.72 0.16 7 65 None
HOOD Options Chain 101.93 Call 118.00 10/23 No 0.01 0.08 0.02 +0.01 +100.00% 16,659 4,537 0.80 0.00 11 57 None
SPCX Options Chain 159.70 Put 160.00 10/28 No 4.60 5.45 5.10 -9.40 -64.83% 16,554 47 0.54 -0.50 5 35 None
RKT Options Chain 11.11 Call 14.00 11/20 Yes 0.12 0.18 0.15 -0.05 -25.00% 16,428 23,583 0.68 0.15 6 55 None
TSLA Options Chain 386.47 Call 410.00 10/23 Yes 2.91 3.10 3.03 +0.99 +48.53% 16,425 13,480 0.94 0.21 8 56 None
AAPL Options Chain 338.00 Call 342.50 10/23 No 3.45 3.65 3.63 +1.63 +81.50% 16,368 4,658 0.25 0.61 8 61 None
KTOS Options Chain 39.09 Call 45.00 11/20 No 0.95 1.15 1.05 -0.11 -9.49% 16,301 25,800 0.68 0.24 12 48 None
PLTR Options Chain 193.44 Call 197.50 10/23 No 5.70 5.85 5.85 +4.11 +236.21% 16,099 7,141 0.54 0.71 11 51 None
SOFI Options Chain 14.71 Call 15.00 10/23 No 0.17 0.18 0.17 +0.02 +13.34% 16,044 21,119 0.51 0.43 11 45 None
ORCL Options Chain 129.13 Call 135.00 10/30 No 3.45 3.50 3.45 -0.90 -20.69% 16,030 20,466 0.72 0.37 7 65 None
TSLA Options Chain 386.47 Put 360.00 10/23 Yes 2.06 2.13 2.08 -4.13 -66.51% 15,958 5,832 0.94 -0.15 8 56 None
MSTR Options Chain 144.31 Call 160.00 10/23 No 1.23 1.28 1.26 +0.99 +366.67% 15,922 9,683 0.78 0.25 4 53 None
SPCX Options Chain 159.70 Put 140.00 10/23 No 0.09 0.10 0.10 -2.54 -96.22% 15,921 20,490 0.91 -0.01 5 35 None
JBLU Options Chain 2.93 Put 2.00 6/16 Yes 0.86 1.01 0.93 +0.06 +6.90% 15,917 48,278 1.24 -0.13 9 29 None
SPCX Options Chain 159.70 Put 155.00 10/30 No 3.40 3.60 3.50 -8.23 -70.17% 15,882 2,584 0.55 -0.36 5 35 None
SOFI Options Chain 14.71 Call 15.50 10/23 No 0.04 0.05 0.04 -0.01 -20.00% 15,880 22,257 0.52 0.16 11 45 None
GME Options Chain 26.49 Call 28.00 10/23 No 0.09 0.10 0.09 -0.12 -57.15% 15,821 19,393 0.73 0.16 15 50 None
WULF Options Chain 12.56 Call 15.00 1/15 Yes 1.53 1.60 1.65 +0.36 +27.91% 15,488 63,651 0.93 0.45 2 37 None
HOOD Options Chain 101.93 Call 119.00 10/23 No 0.01 0.02 0.02 +0.01 +100.00% 15,379 2,468 0.85 0.00 11 57 None
PLTR Options Chain 193.44 Call 202.50 10/23 No 2.72 2.76 2.75 +2.06 +298.56% 15,256 5,705 0.52 0.47 11 51 None
SGHC Options Chain 11.16 Call 9.00 11/20 Yes 2.05 2.40 2.35 0.00 0.00% 15,236 12,073 0.78 0.87 17 58 None
MSFT Options Chain 532.95 Call 575.00 10/30 Yes 2.20 2.38 2.26 +0.04 +1.81% 15,170 15,862 0.42 0.14 11 66 None
MSFT Options Chain 532.95 Call 600.00 10/30 Yes 0.48 0.56 0.56 +0.03 +5.66% 15,156 18,612 0.41 0.04 11 66 None
NFLX Options Chain 65.04 Put 62.00 10/23 Yes 0.06 0.07 0.06 -0.72 -92.31% 15,091 9,224 0.45 -0.08 6 56 None
AMZN Options Chain 263.15 Call 260.00 10/23 No 4.25 4.50 4.44 -0.43 -8.83% 14,965 23,481 0.38 0.64 12 68 None
NFLX Options Chain 65.04 Put 66.00 10/23 Yes 1.32 1.36 1.32 -0.63 -32.31% 14,870 17,214 0.44 -0.65 6 56 None
NVDA Options Chain 221.97 Call 232.50 10/23 No 0.12 0.13 0.12 +0.04 +50.00% 14,840 12,265 0.37 0.04 17 64 None
AMZN Options Chain 263.15 Call 262.50 10/23 No 2.86 2.94 2.89 -0.51 -15.00% 14,744 8,163 0.37 0.51 12 68 None
IREN Options Chain 27.84 Call 30.00 10/23 No 0.27 0.29 0.27 +0.03 +12.50% 14,716 12,760 1.19 0.22 6 43 None
TSLA Options Chain 386.47 Put 380.00 10/23 Yes 7.55 8.00 7.75 -7.71 -49.88% 14,653 2,590 0.94 -0.39 8 56 None
SPCX Options Chain 159.70 Call 165.00 10/30 No 3.20 3.35 3.26 +1.34 +69.80% 14,610 7,007 0.55 0.36 5 35 None
TSLA Options Chain 386.47 Put 355.00 10/23 Yes 1.38 1.43 1.41 -3.29 -70.00% 14,569 2,548 0.95 -0.11 8 56 None
AAPL Options Chain 338.00 Put 335.00 10/23 No 0.39 0.41 0.40 -0.97 -70.81% 14,372 5,348 0.30 -0.11 8 61 None
CIFR Options Chain 9.37 Call 9.50 10/23 No 0.20 0.23 0.22 +0.04 +22.23% 14,257 7,372 1.31 0.37 6 37 None
SPCX Options Chain 159.70 Call 172.50 10/23 No 0.30 0.32 0.32 -0.21 -39.63% 14,042 4,083 0.75 0.07 5 35 None
INTC Options Chain 92.96 Call 92.00 10/23 No 2.45 2.51 2.50 +0.23 +10.14% 13,984 10,750 0.71 0.60 5 53 None
META Options Chain 695.00 Call 750.00 10/23 Yes 6.75 7.15 7.05 +0.70 +11.03% 13,739 7,315 1.15 0.22 12 73 None
NFLX Options Chain 65.04 Put 60.00 10/23 Yes 0.02 0.03 0.03 -0.42 -93.34% 13,643 24,452 0.57 -0.02 6 56 None
AAPL Options Chain 338.00 Put 300.00 11/20 Yes 0.94 1.00 0.95 -0.35 -26.93% 13,616 29,427 0.33 -0.07 8 61 None
AAPL Options Chain 338.00 Call 355.00 10/23 No 0.10 0.12 0.11 +0.01 +10.00% 13,593 13,946 0.24 0.05 8 61 None
SPCX Options Chain 159.70 Call 170.00 11/20 Yes 5.25 5.50 5.40 +2.39 +79.41% 13,509 17,776 0.51 0.36 5 35 None
SPCX Options Chain 159.70 Call 200.00 11/20 Yes 0.87 0.94 0.90 +0.29 +47.55% 13,487 18,879 0.54 0.09 5 35 None
SPCX Options Chain 159.70 Put 145.00 10/23 No 0.22 0.23 0.23 -4.37 -95.00% 13,384 10,372 0.81 -0.04 5 35 None
ORCL Options Chain 129.13 Call 130.00 10/23 No 1.87 1.90 1.88 -1.52 -44.71% 13,382 2,762 0.60 0.44 7 65 None
GOOGL Options Chain 340.92 Call 340.00 10/23 No 1.52 1.58 1.58 -2.82 -64.10% 13,313 2,167 0.35 0.29 15 73 None
NFLX Options Chain 65.04 Put 67.00 10/23 Yes 2.08 2.15 2.10 -0.24 -10.26% 13,302 11,481 0.47 -0.79 6 56 None
HTZ Options Chain 2.07 Call 2.00 10/23 No 0.10 0.12 0.11 +0.03 +37.50% 13,204 17,016 1.09 0.68 9 23 None
NVDA Options Chain 221.97 Call 235.00 10/23 No 0.05 0.06 0.06 +0.01 +20.00% 13,178 16,267 0.38 0.02 17 64 None
SPCX Options Chain 159.70 Put 162.50 10/23 No 5.10 5.25 5.15 -11.35 -68.79% 13,105 1,120 0.71 -0.63 5 35 None
TSM Options Chain 431.57 Call 380.00 1/15 No 63.00 64.60 63.30 +3.31 +5.52% 13,012 1,857 0.35 0.81 20 61
Dividend Stock List
NVDA Options Chain 221.97 Put 195.00 10/23 No 0.03 0.05 0.04 -0.07 -63.64% 13,009 12,610 0.76 0.00 17 64 None
CRML Options Chain 6.46 Call 7.00 10/23 No 0.05 0.15 0.10 +0.01 +11.12% 12,944 602 1.47 0.29 3 16 None
SPCX Options Chain 159.70 Call 180.00 10/23 No 0.09 0.11 0.11 -0.18 -62.07% 12,928 7,381 0.84 0.01 5 35 None
PBR Options Chain 25.66 Call 27.50 11/20 Yes 0.75 0.99 0.85 -0.01 -1.17% 12,911 85 0.53 0.36 13 51 None
NFLX Options Chain 65.04 Put 63.00 10/23 Yes 0.14 0.15 0.14 -0.86 -86.00% 12,885 16,376 0.43 -0.14 6 56 None
ORCL Options Chain 129.13 Put 90.00 12/18 Yes 1.08 1.13 1.10 +0.09 +8.92% 12,820 8,721 0.67 -0.06 7 65 None
IREN Options Chain 27.84 Call 29.00 10/23 No 0.51 0.54 0.53 +0.12 +29.27% 12,748 2,851 1.19 0.34 6 43 None
MPT Options Chain 2.76 Put 3.00 11/20 No 0.41 0.46 0.44 +0.16 +57.15% 12,639 1,936 0.62 -0.75 3 15 None
MPT Options Chain 2.76 Put 2.50 12/18 No 0.22 0.25 0.23 +0.10 +76.93% 12,633 60 0.70 -0.40 3 15 None
KTOS Options Chain 39.09 Call 44.00 11/20 No 1.05 1.55 1.15 -0.33 -22.30% 12,577 1 0.69 0.28 12 48 None
CRWV Options Chain 64.97 Call 62.00 10/23 No 2.10 2.15 2.15 -0.43 -16.67% 12,545 3,793 1.20 0.51 3 21 None
TSLA Options Chain 386.47 Call 450.00 10/23 Yes 0.18 0.20 0.20 -0.01 -4.77% 12,522 10,467 0.98 0.01 8 56 None
CRWV Options Chain 64.97 Put 55.00 10/23 No 0.26 0.27 0.26 -0.13 -33.34% 12,422 22,371 1.25 -0.10 3 21 None
BABA Options Chain 108.61 Call 110.00 10/30 No 0.72 0.76 0.74 -1.52 -67.26% 12,405 2,264 0.39 0.21 12 26 None
GOOGL Options Chain 340.92 Call 335.00 10/23 No 3.40 3.55 3.50 -3.60 -50.71% 12,388 533 0.35 0.50 15 73 None
NFLX Options Chain 65.04 Call 70.00 12/18 Yes 1.58 1.62 1.60 -2.49 -60.88% 12,294 11,991 0.31 0.32 6 56 None
SPCX Options Chain 159.70 Put 160.00 10/26 No 4.10 4.35 4.26 -10.44 -71.02% 12,217 214 0.52 -0.51 5 35 None
NVDA Options Chain 221.97 Call 225.00 10/30 No 3.35 3.45 3.40 +1.39 +69.16% 12,199 10,765 0.33 0.42 17 64 None
AAPL Options Chain 338.00 Call 340.00 10/23 No 5.10 5.45 5.30 +2.15 +68.26% 12,086 7,503 0.25 0.74 8 61 None
WULF Options Chain 12.56 Put 13.00 11/20 Yes 1.56 1.65 1.64 -0.34 -17.18% 12,066 13,385 1.03 -0.46 2 37 None
MSTR Options Chain 144.31 Call 170.00 10/23 No 0.22 0.28 0.24 +0.15 +166.67% 12,051 3,554 0.86 0.04 4 53 None
NVDA Options Chain 221.97 Call 230.00 10/30 No 1.68 1.73 1.70 +0.70 +70.00% 12,023 16,801 0.33 0.26 17 64 None
AAPL Options Chain 338.00 Call 347.50 10/23 No 1.19 1.28 1.23 +0.59 +92.19% 11,931 9,907 0.24 0.31 8 61 None
MPT Options Chain 2.76 Put 2.50 1/15 No 0.23 0.36 0.25 +0.06 +31.58% 11,870 5,501 0.67 -0.41 3 15 None
SKHY Options Chain 143.25 Call 130.00 1/15 No 23.60 24.00 23.85 +2.35 +10.93% 11,870 483 0.58 0.70 3 22 None
INTC Options Chain 92.96 Call 91.00 10/23 No 3.00 3.15 3.05 +0.28 +10.11% 11,746 7,269 0.70 0.68 5 53 None
TSLA Options Chain 386.47 Call 380.00 10/23 Yes 13.95 14.50 14.27 +4.97 +53.45% 11,723 11,520 0.95 0.61 8 56 None
SPCX Options Chain 159.70 Call 155.00 10/23 No 5.90 6.05 6.05 +2.85 +89.07% 11,695 10,353 0.72 0.71 5 35 None
NVDA Options Chain 221.97 Call 217.50 10/23 No 5.35 5.40 5.45 +2.74 +101.11% 11,687 7,754 0.40 0.74 17 64 None
SMCI Options Chain 35.57 Call 40.00 10/23 No 0.07 0.08 0.07 -0.08 -53.34% 11,670 7,295 1.03 0.07 13 48 None
MPT Options Chain 2.76 Put 3.00 1/15 No 0.54 0.70 0.58 +0.16 +38.10% 11,477 29,884 0.68 -0.65 3 15 None
NVO Options Chain 39.36 Put 34.00 11/27 Yes 0.10 0.35 0.09 -0.27 -75.00% 11,403 4 0.37 -0.14 14 59 None
NVDA Options Chain 221.97 Put 210.00 10/23 No 0.15 0.16 0.16 -0.94 -85.46% 11,355 18,613 0.46 -0.07 17 64 None
HOOD Options Chain 101.93 Call 116.00 10/23 No 0.02 0.03 0.03 0.00 0.00% 11,333 3,636 0.77 0.01 11 57 None
NVDA Options Chain 221.97 Put 222.50 10/23 No 2.70 2.72 2.70 -4.29 -61.38% 11,235 4,130 0.37 -0.52 17 64 None
CRWV Options Chain 64.97 Call 64.00 10/23 No 1.33 1.38 1.38 -0.36 -20.69% 11,225 2,151 1.22 0.36 3 21 None
HTZ Options Chain 2.07 Call 3.00 11/20 Yes 0.06 0.08 0.07 +0.02 +40.00% 11,223 22,630 1.39 0.17 9 23 None
CRWV Options Chain 64.97 Call 63.00 10/23 No 1.68 1.72 1.70 -0.44 -20.57% 11,219 3,486 1.22 0.43 3 21 None
NBIS Options Chain 171.57 Call 180.00 10/23 No 2.36 2.46 2.42 -0.98 -28.83% 11,200 5,461 1.08 0.29 3 22 None
AAPL Options Chain 338.00 Put 337.50 10/23 No 0.63 0.69 0.66 -1.66 -71.56% 11,172 4,281 0.29 -0.17 8 61 None
CIFR Options Chain 9.37 Call 15.00 1/15 Yes 0.53 0.63 0.61 +0.09 +17.31% 11,132 54,797 1.09 0.26 6 37 None
SPCX Options Chain 159.70 Call 162.50 10/30 No 4.10 4.30 4.30 +1.90 +79.17% 11,084 6,109 0.55 0.43 5 35 None
TSLA Options Chain 386.47 Call 415.00 10/23 Yes 2.18 2.26 2.19 +0.65 +42.21% 11,084 5,285 0.94 0.16 8 56 None
SPCX Options Chain 159.70 Call 180.00 11/20 Yes 2.89 3.00 2.95 +1.25 +73.53% 11,037 30,504 0.51 0.23 5 35 None
MSTR Options Chain 144.31 Put 140.00 10/23 No 0.23 0.26 0.26 -2.34 -90.00% 11,030 5,024 0.82 -0.05 4 53 None
HTZ Options Chain 2.07 Put 3.00 11/20 Yes 1.00 1.50 1.12 -0.05 -4.28% 11,028 20,126 3.14 -0.83 9 23 None
IREN Options Chain 27.84 Call 32.00 10/23 No 0.06 0.08 0.08 -0.02 -20.00% 11,020 5,068 1.23 0.07 6 43 None
SPCX Options Chain 159.70 Call 170.00 10/26 No 0.81 0.90 0.83 -0.01 -1.19% 11,017 1,636 0.55 0.16 5 35 None
NOK Options Chain 9.25 Call 10.00 10/23 Yes 0.17 0.18 0.18 +0.07 +63.64% 11,013 6,830 1.59 0.27 12 47 None
INTC Options Chain 92.96 Call 120.00 12/18 Yes 2.33 2.39 2.35 +0.19 +8.80% 10,985 22,835 0.64 0.20 5 53 None
META Options Chain 695.00 Call 800.00 11/20 Yes 7.15 7.30 7.25 +0.35 +5.08% 10,956 23,764 0.44 0.17 12 73 None
CIFR Options Chain 9.37 Call 10.00 10/23 No 0.08 0.11 0.10 -0.01 -9.10% 10,952 11,139 1.33 0.20 6 37 None
NVDA Options Chain 221.97 Put 210.00 10/30 No 1.10 1.14 1.11 -1.62 -59.35% 10,914 10,415 0.37 -0.17 17 64 None
IREN Options Chain 27.84 Call 27.00 10/23 No 1.43 1.46 1.51 +0.46 +43.81% 10,821 3,054 1.19 0.66 6 43 None
AGNC Options Chain 8.80 Call 9.00 11/20 No 0.13 0.19 0.21 +0.03 +16.67% 10,802 19,030 0.28 0.34 13 56 None
IREN Options Chain 27.84 Call 28.00 10/30 No 1.72 1.76 1.77 +0.43 +32.09% 10,762 3,694 1.04 0.52 6 43 None
AAPL Options Chain 338.00 Call 352.50 10/23 No 0.25 0.29 0.28 +0.11 +64.71% 10,691 11,541 0.24 0.11 8 61 None
AAPL Options Chain 338.00 Call 357.50 10/28 No 0.40 0.46 0.47 +0.17 +56.67% 10,691 99 0.20 0.10 8 61 None
TSLA Options Chain 386.47 Put 370.00 10/23 Yes 4.20 4.35 4.21 -5.99 -58.73% 10,664 4,687 0.94 -0.25 8 56 None
TSLA Options Chain 386.47 Put 375.00 10/23 Yes 5.60 5.85 5.75 -7.00 -54.91% 10,619 3,882 0.95 -0.32 8 56 None
WULF Options Chain 12.56 Put 11.50 10/30 No 0.29 0.33 0.30 -0.27 -47.37% 10,608 999 1.04 -0.23 2 37 None
BMNR Options Chain 22.82 Call 25.00 10/23 No 0.21 0.25 0.22 +0.14 +175.00% 10,546 8,143 0.82 0.26 11 32 None
SPCX Options Chain 159.70 Call 157.50 10/23 No 4.30 4.40 4.45 +1.95 +78.00% 10,542 6,475 0.71 0.60 5 35 None
GOOG Options Chain 337.16 Call 330.00 10/23 No 3.90 4.10 4.00 -4.10 -50.62% 10,431 393 0.33 0.58 11 65 None
SPCX Options Chain 159.70 Call 160.00 10/30 No 5.20 5.35 5.25 +2.33 +79.80% 10,426 7,155 0.55 0.50 5 35 None
AMZN Options Chain 263.15 Call 250.00 10/23 No 12.50 13.15 12.88 +0.08 +0.63% 10,378 5,273 0.44 0.95 12 68 None
SKYD Options Chain 7.09 Put 9.00 11/20 Yes 0.05 0.16 0.14 -0.27 -65.86% 10,340 12,063 5 26 None
INTC Options Chain 92.96 Call 115.00 12/18 Yes 3.00 3.10 3.05 +0.26 +9.32% 10,340 8,157 0.63 0.25 5 53 None
NVDA Options Chain 221.97 Call 250.00 11/20 Yes 1.57 1.59 1.59 +0.46 +40.71% 10,300 52,070 0.36 0.14 17 64 None
TSLA Options Chain 386.47 Call 455.00 10/26 Yes 0.24 0.26 0.24 -0.03 -11.12% 10,278 10,865 0.68 0.02 8 56 None
AMZN Options Chain 263.15 Call 270.00 10/23 No 0.59 0.61 0.61 -0.28 -31.47% 10,228 24,626 0.37 0.16 12 68 None
NFLX Options Chain 65.04 Put 65.00 11/20 Yes 2.12 2.16 2.15 +0.03 +1.42% 10,210 25,483 0.32 -0.45 6 56 None
T Options Chain 21.91 Call 22.50 10/23 Yes 0.05 0.07 0.04 -1.13 -96.59% 10,208 1,473 0.37 0.17 10 60 None
NOK Options Chain 9.25 Call 9.50 10/23 Yes 0.32 0.33 0.32 +0.10 +45.46% 10,190 3,937 1.57 0.43 12 47 None
CIFR Options Chain 9.37 Put 4.00 1/19 Yes 1.10 1.18 1.15 +0.39 +51.32% 10,167 10,500 0.98 -0.08 6 37 None
TSLA Options Chain 386.47 Call 430.00 10/23 Yes 0.80 0.82 0.80 +0.17 +26.99% 10,152 4,946 0.95 0.07 8 56 None
NFLX Options Chain 65.04 Call 70.00 11/20 Yes 0.78 0.80 0.78 -2.60 -76.93% 10,146 11,155 0.31 0.25 6 56 None
T Options Chain 21.91 Put 22.00 11/20 Yes 0.67 0.74 0.70 +0.42 +150.00% 10,131 11,808 0.28 -0.48 10 60 None
NOK Options Chain 9.25 Put 8.00 3/19 Yes 0.64 0.67 0.65 -0.05 -7.15% 10,118 22,807 0.56 -0.27 12 47 None
NFLX Options Chain 65.04 Call 73.00 10/23 Yes 0.02 0.03 0.02 -1.54 -98.72% 10,101 11,921 0.74 0.00 6 56 None
SPCX Options Chain 159.70 Call 165.00 11/20 Yes 6.95 7.15 7.15 +3.10 +76.55% 10,089 9,192 0.51 0.44 5 35 None
NKE Options Chain 37.53 Put 37.00 10/23 No 0.20 0.25 0.25 +0.04 +19.05% 10,072 1,158 0.40 -0.32 12 58 None
XP Options Chain 30.42 Call 32.00 11/20 Yes 2.50 2.90 2.95 -0.20 -6.35% 10,042 757 0.96 0.48 13 51 None
NOK Options Chain 9.25 Put 8.50 10/23 Yes 0.11 0.14 0.12 -0.05 -29.42% 10,023 3,756 1.48 -0.20 12 47 None
XP Options Chain 30.42 Call 33.50 11/20 Yes 1.90 2.35 2.33 -0.25 -9.69% 10,019 27 0.94 0.41 13 51 None
PLTR Options Chain 193.44 Call 210.00 10/23 No 0.56 0.58 0.59 +0.44 +293.34% 10,017 8,880 0.51 0.16 11 51 None
SKYD Options Chain 7.09 Put 8.00 11/20 Yes 0.01 0.11 0.06 -0.09 -60.00% 10,016 15,792 5 26 None
SMCI Options Chain 35.57 Put 35.00 10/23 No 0.63 0.65 0.64 -2.36 -78.67% 10,012 1,544 0.86 -0.39 13 48 None
XP Options Chain 30.42 Call 25.00 11/20 Yes 6.60 7.30 7.05 +0.50 +7.64% 10,002 219,508 1.14 0.78 13 51 None
XP Options Chain 30.42 Call 26.00 11/20 Yes 5.90 6.50 6.48 +1.08 +20.00% 10,001 31,590 1.10 0.75 13 51 None
XEL Options Chain 76.78 Put 70.00 3/19 Yes 1.55 2.35 2.00 -0.50 -20.00% 10,001 25,105 0.25 -0.26 10 72 None
BTDR Options Chain 8.08 Put 5.00 1/21 Yes 1.15 1.25 1.24 -0.04 -3.13% 10,000 493 0.96 -0.14 9 27 None
XEL Options Chain 76.78 Call 90.00 3/19 Yes 0.00 2.60 0.77 +0.17 +28.34% 10,000 506 0.35 0.17 10 72 None
MSTR Options Chain 144.31 Call 165.00 10/23 No 0.49 0.54 0.50 +0.38 +316.67% 9,974 5,490 0.80 0.11 4 53 None
SPCX Options Chain 159.70 Put 160.00 10/30 No 5.65 5.90 5.90 -9.10 -60.67% 9,914 5,093 0.55 -0.50 5 35 None
VZ Options Chain 43.56 Put 43.00 10/23 No 0.10 0.19 0.14 -0.01 -6.67% 9,877 12,557 0.30 -0.26 9 73 None
NFLX Options Chain 65.04 Put 66.00 10/30 Yes 1.81 1.87 1.83 -0.30 -14.09% 9,858 4,410 0.35 -0.58 6 56 None
SMCI Options Chain 35.57 Call 36.50 10/23 No 0.52 0.54 0.54 +0.06 +12.50% 9,823 7,446 0.87 0.36 13 48 None
PLTR Options Chain 193.44 Call 207.50 10/23 No 1.00 1.03 1.02 +0.77 +308.00% 9,766 14,346 0.51 0.24 11 51 None
NVDA Options Chain 221.97 Call 237.50 10/26 No 0.08 0.09 0.09 +0.01 +12.50% 9,761 10,105 0.30 0.03 17 64 None
SOFI Options Chain 14.71 Put 14.50 10/23 No 0.08 0.09 0.08 -0.11 -57.90% 9,736 15,428 0.52 -0.25 11 45 None
NVDA Options Chain 221.97 Call 220.00 10/30 No 5.85 6.00 5.95 +2.25 +60.82% 9,710 12,577 0.34 0.59 17 64 None
NFLX Options Chain 65.04 Put 65.00 10/30 Yes 1.26 1.29 1.27 -0.50 -28.25% 9,695 12,706 0.34 -0.46 6 56 None
NVDA Options Chain 221.97 Put 192.50 10/23 No 0.03 0.04 0.04 -0.05 -55.56% 9,693 4,970 0.81 0.00 17 64 None
META Options Chain 695.00 Put 650.00 10/23 Yes 6.00 6.70 6.65 -1.55 -18.91% 9,650 5,943 1.16 -0.19 12 73 None
NFLX Options Chain 65.04 Call 72.00 10/23 Yes 0.02 0.03 0.03 -1.83 -98.39% 9,644 14,208 0.66 0.01 6 56 None
NFLX Options Chain 65.04 Call 77.00 10/23 Yes 0.01 0.02 0.01 -0.69 -98.58% 9,641 12,214 0.96 0.00 6 56 None
INTC Options Chain 92.96 Call 93.00 10/23 No 1.92 1.98 1.95 +0.11 +5.98% 9,609 10,910 0.72 0.51 5 53 None
SMCI Options Chain 35.57 Call 38.00 10/23 No 0.21 0.22 0.22 0.00 0.00% 9,600 4,390 0.91 0.18 13 48 None
AMZN Options Chain 263.15 Call 267.50 10/23 No 1.05 1.09 1.07 -0.43 -28.67% 9,560 5,938 0.37 0.26 12 68 None
HTZ Options Chain 2.07 Put 1.50 12/18 Yes 0.12 0.15 0.13 -0.04 -23.53% 9,557 94,070 1.18 -0.19 9 23 None
CTSH Options Chain 67.70 Call 85.00 12/18 Yes 0.95 1.30 0.95 +0.10 +11.77% 9,523 9,593 0.48 0.16 12 62 None
CRWV Options Chain 64.97 Call 70.00 11/20 No 4.15 4.25 4.20 -0.05 -1.18% 9,467 12,548 1.00 0.39 3 21 None
INTC Options Chain 92.96 Call 76.00 10/23 No 16.80 17.15 17.10 +0.90 +5.56% 9,466 776 1.57 1.00 5 53 None
SPCX Options Chain 159.70 Call 180.00 10/30 No 0.61 0.66 0.64 +0.09 +16.37% 9,405 5,908 0.58 0.10 5 35 None
PCG Options Chain 13.15 Call 13.00 12/18 Yes 1.08 1.17 1.15 -0.06 -4.96% 9,366 33,011 0.47 0.58 9 52 None
INTC Options Chain 92.96 Call 102.00 10/23 No 0.14 0.15 0.15 -0.04 -21.06% 9,361 15,144 0.80 0.07 5 53 None
KTOS Options Chain 39.09 Call 43.00 11/20 No 1.40 1.55 1.45 -0.37 -20.33% 9,300 4 0.67 0.33 12 48 None
SMCI Options Chain 35.57 Call 37.50 10/23 No 0.29 0.31 0.29 +0.01 +3.58% 9,277 5,412 0.90 0.23 13 48 None
INTC Options Chain 92.96 Call 105.00 10/23 No 0.06 0.07 0.06 -0.04 -40.00% 9,265 16,923 0.85 0.03 5 53 None
NFLX Options Chain 65.04 Call 80.00 1/15 Yes 0.66 0.69 0.68 -1.02 -60.00% 9,261 28,358 0.34 0.14 6 56 None
NFLX Options Chain 65.04 Put 57.00 1/15 Yes 0.77 0.95 0.92 -0.08 -8.00% 9,217 3,819 0.32 -0.16 6 56 None
MSTR Options Chain 144.31 Put 145.00 10/23 No 0.68 0.73 0.71 -4.34 -85.95% 9,164 3,135 0.77 -0.15 4 53 None
NVDA Options Chain 221.97 Put 207.50 10/23 No 0.10 0.11 0.10 -0.59 -85.51% 9,151 9,297 0.50 -0.04 17 64 None
WULF Options Chain 12.56 Put 15.00 11/20 Yes 2.92 2.97 2.96 -0.45 -13.20% 9,149 20,839 1.03 -0.65 2 37 None
VFC Options Chain 17.15 Put 14.00 3/19 Yes 0.70 0.80 0.77 -0.10 -11.50% 9,117 139,800 0.51 -0.21 11 42 None
NFLX Options Chain 65.04 Put 64.00 1/15 Yes 3.10 3.25 3.05 +0.18 +6.28% 9,101 16,317 0.33 -0.39 6 56 None
AAPL Options Chain 338.00 Put 345.00 10/23 No 2.97 3.15 3.10 -3.45 -52.68% 9,091 2,775 0.26 -0.54 8 61 None
WULF Options Chain 12.56 Call 15.00 12/18 Yes 1.19 1.22 1.21 +0.24 +24.75% 9,085 42,082 0.96 0.42 2 37 None
CLF Options Chain 13.69 Call 13.00 12/18 No 1.75 1.87 1.85 +0.20 +12.13% 9,055 55,848 0.54 0.68 5 31 None
NFLX Options Chain 65.04 Call 75.00 11/20 Yes 0.25 0.27 0.26 -1.40 -84.34% 9,037 19,462 0.34 0.10 6 56 None
AAPL Options Chain 338.00 Put 335.00 10/30 No 1.77 1.87 1.83 -1.55 -45.86% 9,032 7,088 0.25 -0.23 8 61 None
CRWV Options Chain 64.97 Put 30.00 1/21 No 5.20 5.70 5.70 +0.20 +3.64% 9,007 396 0.95 -0.10 3 21 None
CRWV Options Chain 64.97 Put 58.00 10/23 No 0.72 0.76 0.73 -0.20 -21.51% 8,972 2,927 1.20 -0.22 3 21 None
TSLA Options Chain 386.47 Call 420.00 10/30 Yes 2.81 3.10 3.00 +0.70 +30.44% 8,910 4,923 0.54 0.18 8 56 None
AVGO Options Chain 340.02 Call 350.00 10/23 No 1.00 1.04 1.04 +0.12 +13.05% 8,909 3,448 0.48 0.16 14 67 None
NFLX Options Chain 65.04 Call 77.00 10/30 Yes 0.04 0.06 0.05 -0.82 -94.26% 8,805 6,271 0.54 0.00 6 56 None
NFLX Options Chain 65.04 Put 59.00 11/20 Yes 0.24 0.40 0.30 -0.32 -51.62% 8,776 790 0.31 -0.11 6 56 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
NVDA Options Chain 221.97 Call 230.00 11/20 Yes 6.45 6.55 6.55 +1.70 +35.06% 8,762 110,221 0.38 0.41 17 64 None
SPCX Options Chain 159.70 Call 177.50 10/23 No 0.13 0.15 0.15 -0.20 -57.15% 8,760 1,529 0.80 0.02 5 35 None
NFLX Options Chain 65.04 Call 66.00 10/30 Yes 0.97 0.99 0.98 -3.83 -79.63% 8,710 228 0.32 0.42 6 56 None
ORCL Options Chain 129.13 Call 140.00 10/23 No 0.12 0.14 0.13 -0.28 -68.30% 8,699 11,351 0.66 0.04 7 65 None
GTM Options Chain 4.21 Call 5.50 11/20 No 0.00 0.10 0.10 0.00 0.00% 8,654 12,401 0.83 0.18 3 15 None
HOOD Options Chain 101.93 Call 100.00 10/23 No 3.05 3.15 3.05 +1.52 +99.35% 8,620 5,055 0.64 0.67 11 57 None
AMZN Options Chain 263.15 Put 260.00 10/23 No 1.79 1.89 1.79 -0.36 -16.75% 8,538 3,626 0.38 -0.36 12 68 None
TSLA Options Chain 386.47 Put 365.00 10/23 Yes 2.95 3.20 2.99 -5.09 -63.00% 8,537 3,318 0.94 -0.20 8 56 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
NFLX Options Chain 65.04 Call 75.00 10/23 Yes 0.01 0.02 0.01 -1.05 -99.06% 8,503 21,854 0.83 0.00 6 56 None
MRK Options Chain 147.65 Call 160.00 10/30 Yes 1.50 1.79 1.59 +0.37 +30.33% 8,486 2,189 0.53 0.23 9 58 None
TSLA Options Chain 386.47 Call 425.00 10/23 Yes 1.13 1.14 1.13 +0.30 +36.15% 8,468 5,228 0.94 0.09 8 56 None
MS Options Chain 181.39 Call 195.00 10/23 No 0.06 0.07 0.07 +0.02 +40.00% 8,457 16,660 0.32 0.04 14 76 None
FLG Options Chain 11.39 Call 10.00 11/20 No 1.20 1.40 1.30 +0.01 +0.78% 8,456 6,191 0.48 0.81 3 17 None
NVDA Options Chain 221.97 Call 222.50 10/26 No 2.84 2.85 2.86 +1.44 +101.41% 8,440 1,237 0.30 0.49 17 64 None
VZ Options Chain 43.56 Call 43.00 11/20 Yes 1.61 2.10 1.80 -0.73 -28.86% 8,410 13,436 0.29 0.61 9 73 None
BAC Options Chain 50.64 Call 52.00 10/23 No 0.06 0.07 0.06 -0.04 -40.00% 8,377 13,289 0.27 0.12 12 74 None
GPN Options Chain 84.06 Put 67.50 11/20 Yes 0.15 0.60 0.45 +0.05 +12.50% 8,340 11 0.49 -0.08 8 58 None
BABA Options Chain 108.61 Call 105.00 10/23 No 1.03 1.09 1.05 -3.45 -76.67% 8,331 299 0.44 0.43 12 26 None
AMZN Options Chain 263.15 Call 252.50 10/23 No 10.25 10.85 10.49 +0.09 +0.87% 8,291 5,443 0.44 0.91 12 68 None
LBTYA Options Chain 7.86 Call 12.50 10/15 Yes 0.25 0.30 0.25 -0.33 -56.90% 8,269 11,411 0.39 0.21 9 41 None
GOOGL Options Chain 340.92 Call 350.00 10/23 No 0.24 0.25 0.24 -0.81 -77.15% 8,245 9,322 0.38 0.07 15 73 None
SPCX Options Chain 159.70 Put 165.00 10/23 No 6.80 7.00 6.80 -12.12 -64.06% 8,236 2,004 0.70 -0.73 5 35 None
TSLA Options Chain 386.47 Put 340.00 10/23 Yes 0.41 0.42 0.42 -1.33 -76.00% 8,229 4,320 0.99 -0.03 8 56 None
MRK Options Chain 147.65 Call 170.00 10/30 Yes 0.27 0.40 0.40 +0.24 +150.00% 8,224 399 0.51 0.07 9 58 None
INTC Options Chain 92.96 Call 77.00 10/23 No 15.85 16.15 16.03 -0.34 -2.08% 8,221 80 1.48 1.00 5 53 None
CIFR Options Chain 9.37 Call 14.00 1/15 Yes 0.69 0.77 0.70 +0.11 +18.65% 8,216 4,217 1.10 0.30 6 37 None
TSLA Options Chain 386.47 Put 390.00 10/23 Yes 12.30 12.90 12.70 -9.17 -41.93% 8,187 969 0.94 -0.54 8 56 None
NVDA Options Chain 221.97 Call 225.00 10/26 No 1.77 1.80 1.81 +0.96 +112.95% 8,178 4,318 0.29 0.36 17 64 None
MSTR Options Chain 144.31 Call 148.00 10/23 No 6.75 6.90 6.90 +5.01 +265.08% 8,171 24,333 0.75 0.75 4 53 None
SMCI Options Chain 35.57 Put 36.00 10/23 No 1.11 1.18 1.17 -2.58 -68.80% 8,129 1,878 0.87 -0.56 13 48 None
SMCI Options Chain 35.57 Call 42.00 11/06 Yes 0.93 1.00 0.95 +0.36 +61.02% 8,116 1,259 0.98 0.24 13 48 None
META Options Chain 695.00 Put 680.00 10/30 Yes 18.35 22.30 20.15 -1.79 -8.16% 8,098 7,135 0.66 -0.38 12 73 None
CRWV Options Chain 64.97 Call 66.00 10/23 No 0.80 0.84 0.77 -0.35 -31.25% 8,083 4,195 1.23 0.24 3 21 None
HOOD Options Chain 101.93 Put 92.00 10/30 Yes 1.51 1.61 1.52 -0.93 -37.96% 8,045 1,952 0.83 -0.19 11 57 None
PLTR Options Chain 193.44 Put 197.50 10/23 No 1.50 1.53 1.50 -5.28 -77.88% 8,040 1,810 0.54 -0.29 11 51 None
COIN Options Chain 172.43 Call 180.00 10/23 No 2.40 2.53 2.45 +1.20 +96.00% 8,014 7,787 0.71 0.39 6 55 None
INTC Options Chain 92.96 Call 97.00 10/23 No 0.64 0.66 0.66 -0.05 -7.05% 8,012 4,541 0.74 0.23 5 53 None
AMD Options Chain 550.65 Call 580.00 10/23 No 2.50 2.54 2.60 +1.37 +111.39% 7,984 1,333 0.67 0.18 11 61 None
TSLA Options Chain 386.47 Put 205.00 10/30 Yes 0.00 0.04 0.04 -0.02 -33.34% 7,974 30 1.36 0.00 8 56 None
HOOD Options Chain 101.93 Call 102.00 10/23 No 1.91 1.97 1.95 +1.05 +116.67% 7,967 6,361 0.64 0.51 11 57 None
INTC Options Chain 92.96 Call 100.00 10/30 Yes 2.51 2.58 2.55 +0.32 +14.35% 7,961 10,207 0.88 0.33 5 53 None
TSLA Options Chain 386.47 Call 405.00 10/23 Yes 3.90 4.15 4.09 +1.37 +50.37% 7,939 7,828 0.94 0.26 8 56 None
SPCX Options Chain 159.70 Call 150.00 10/23 No 9.85 10.05 9.90 +4.85 +96.04% 7,923 7,577 0.74 0.87 5 35 None
NVDA Options Chain 221.97 Call 220.00 10/26 No 4.20 4.25 4.30 +2.07 +92.83% 7,919 2,930 0.30 0.61 17 64 None
GOOGL Options Chain 340.92 Put 335.00 11/20 Yes 12.75 13.55 13.60 +2.00 +17.25% 7,908 5,321 0.36 -0.47 15 73 None
T Options Chain 21.91 Put 22.00 10/23 Yes 0.19 0.28 0.28 +0.20 +250.00% 7,895 3,349 0.30 -0.55 10 60 None
NOW Options Chain 153.12 Call 155.00 10/23 No 2.09 2.12 2.09 +0.92 +78.64% 7,890 2,797 0.64 0.41 8 56 None
AAPL Options Chain 338.00 Put 330.00 10/23 No 0.16 0.17 0.17 -0.43 -71.67% 7,874 7,393 0.34 -0.05 8 61 None
NFLX Options Chain 65.04 Call 67.00 10/30 Yes 0.65 0.68 0.68 -3.62 -84.19% 7,838 330 0.33 0.32 6 56 None
SPCX Options Chain 159.70 Call 185.00 11/20 Yes 2.13 2.24 2.18 +0.90 +70.32% 7,823 7,327 0.52 0.18 5 35 None
NVDA Options Chain 221.97 Put 212.50 10/23 No 0.27 0.28 0.27 -1.37 -83.54% 7,797 10,518 0.43 -0.12 17 64 None
PLTR Options Chain 193.44 Put 190.00 10/23 No 0.35 0.37 0.35 -2.25 -86.54% 7,778 7,533 0.60 -0.10 11 51 None
NVDA Options Chain 221.97 Put 197.50 10/23 No 0.04 0.05 0.04 -0.09 -69.24% 7,775 3,938 0.71 0.00 17 64 None
CRWV Options Chain 64.97 Put 40.00 1/15 No 1.85 2.00 1.94 -0.05 -2.52% 7,755 28,285 0.94 -0.11 3 21 None
BABA Options Chain 108.61 Put 104.00 10/23 No 1.05 1.14 1.10 +0.85 +340.00% 7,746 6,106 0.41 -0.45 12 26 None
JBLU Options Chain 2.93 Put 3.00 1/21 Yes 1.27 1.33 1.32 +0.17 +14.79% 7,735 91,393 1.09 -0.26 9 29 None
INTC Options Chain 92.96 Call 96.00 10/23 No 0.86 0.89 0.87 -0.06 -6.46% 7,732 8,966 0.73 0.29 5 53 None
MSFT Options Chain 532.95 Call 555.00 10/30 Yes 6.10 6.30 6.17 +0.29 +4.94% 7,699 16,616 0.42 0.29 11 66 None
GOOGL Options Chain 340.92 Call 355.00 10/23 No 0.11 0.12 0.11 -0.33 -75.00% 7,678 7,353 0.41 0.03 15 73 None
INTC Options Chain 92.96 Call 94.00 10/23 No 1.50 1.53 1.51 +0.03 +2.03% 7,677 7,316 0.72 0.43 5 53 None
NFLX Options Chain 65.04 Put 60.00 11/20 Yes 0.46 0.50 0.45 -0.33 -42.31% 7,674 53,497 0.31 -0.15 6 56 None
HTZ Options Chain 2.07 Call 2.50 10/30 No 0.04 0.06 0.05 +0.02 +66.67% 7,639 15,494 1.50 0.19 9 23 None
HOOD Options Chain 101.93 Call 103.00 10/23 No 1.48 1.51 1.50 +0.80 +114.29% 7,634 8,679 0.64 0.43 11 57 None
CRWV Options Chain 64.97 Put 61.50 10/23 No 1.98 2.04 2.01 -0.20 -9.05% 7,630 1,555 1.19 -0.46 3 21 None
ORCL Options Chain 129.13 Call 135.00 10/23 No 0.50 0.51 0.49 -0.81 -62.31% 7,577 7,787 0.61 0.17 7 65 None
HOOD Options Chain 101.93 Call 110.00 10/23 No 0.15 0.16 0.17 +0.09 +112.50% 7,576 4,660 0.69 0.07 11 57 None
BABA Options Chain 108.61 Call 140.00 1/15 Yes 1.00 1.11 1.00 -0.67 -40.12% 7,576 23,629 0.43 0.13 12 26 None
ORCL Options Chain 129.13 Call 150.00 10/30 No 0.72 0.74 0.74 -0.29 -28.16% 7,567 15,961 0.73 0.11 7 65 None
SNDK Options Chain 1,401.88 Call 1,500.00 10/23 No 3.30 3.50 3.50 -0.70 -16.67% 7,562 3,221 0.83 0.09 3 22 None
INTC Options Chain 92.96 Call 96.00 10/30 Yes 3.75 3.85 3.80 +0.20 +5.56% 7,561 1,183 0.86 0.44 5 53 None
MSFT Options Chain 532.95 Call 590.00 10/30 Yes 0.92 0.99 0.91 -0.03 -3.20% 7,546 3,640 0.41 0.07 11 66 None
MOS Options Chain 17.68 Call 21.00 12/18 Yes 0.35 0.45 0.43 -0.04 -8.52% 7,538 7,451 0.49 0.22 11 60 None
GME Options Chain 26.49 Call 26.50 10/23 No 0.39 0.40 0.40 -0.23 -36.51% 7,534 5,774 0.60 0.45 15 50 None
IREN Options Chain 27.84 Put 27.00 10/23 No 0.58 0.60 0.58 -0.84 -59.16% 7,527 3,819 1.18 -0.34 6 43 None
GOOG Options Chain 337.16 Call 335.00 10/23 No 1.77 1.83 1.79 -3.26 -64.56% 7,506 855 0.33 0.34 11 65 None
BTDR Options Chain 8.08 Put 6.00 12/18 Yes 0.30 0.40 0.35 -0.01 -2.78% 7,505 13,678 1.00 -0.17 9 27 None
WULF Options Chain 12.56 Call 16.00 2/19 Yes 1.36 1.98 1.75 +0.36 +25.90% 7,505 335 0.89 0.45 2 37 None
RKT Options Chain 11.11 Call 17.00 11/20 Yes 0.00 0.06 0.03 -0.02 -40.00% 7,503 15,778 0.75 0.04 6 55 None
WULF Options Chain 12.56 Call 29.00 12/18 Yes 0.00 0.30 0.10 +0.05 +100.00% 7,501 8,386 1.37 0.03 2 37 None
MARA Options Chain 7.79 Call 8.50 10/23 No 0.05 0.06 0.05 +0.02 +66.67% 7,471 57,004 1.14 0.16 6 39 None
NFLX Options Chain 65.04 Call 80.00 11/20 Yes 0.12 0.13 0.13 -0.62 -82.67% 7,466 29,224 0.40 0.03 6 56 None
NVDA Options Chain 221.97 Call 240.00 11/20 Yes 3.35 3.40 3.40 +1.00 +41.67% 7,464 50,269 0.36 0.26 17 64 None
MSTR Options Chain 144.31 Put 120.00 10/23 No 0.03 0.05 0.05 -0.06 -54.55% 7,450 7,653 1.40 0.00 4 53 None
AAPL Options Chain 338.00 Call 350.00 10/30 No 2.40 2.54 2.45 +0.80 +48.49% 7,417 14,910 0.22 0.33 8 61 None
MARA Options Chain 7.79 Call 7.50 10/23 No 0.41 0.42 0.41 +0.14 +51.86% 7,406 4,393 1.05 0.70 6 39 None
CRWV Options Chain 64.97 Put 62.00 10/23 No 2.25 2.30 2.26 -0.18 -7.38% 7,398 1,753 1.20 -0.49 3 21 None
AVGO Options Chain 340.02 Call 345.00 10/23 No 2.00 2.10 2.02 +0.28 +16.10% 7,371 4,930 0.47 0.28 14 67 None
CRWV Options Chain 64.97 Call 65.00 10/30 No 2.45 2.65 2.62 -0.25 -8.72% 7,345 8,868 1.01 0.41 3 21 None
NOW Options Chain 153.12 Put 65.00 11/20 Yes 0.00 0.07 0.02 -0.01 -33.34% 7,325 10,130 1.10 0.00 8 56 None
TSLA Options Chain 386.47 Call 395.00 10/23 Yes 6.90 7.20 7.15 +2.57 +56.12% 7,311 7,085 0.94 0.39 8 56 None
PLTR Options Chain 193.44 Put 185.00 10/23 No 0.15 0.16 0.15 -1.08 -87.81% 7,307 6,766 0.67 -0.05 11 51 None
TSM Options Chain 431.57 Call 380.00 11/20 No 54.60 57.20 55.45 +5.45 +10.90% 7,304 7,724 0.36 0.89 20 61
Dividend Stock List
SPCX Options Chain 159.70 Put 135.00 10/23 No 0.04 0.06 0.04 -1.30 -97.02% 7,294 11,307 1.00 0.00 5 35 None
META Options Chain 695.00 Call 710.00 10/23 Yes 18.95 19.90 19.54 +1.54 +8.56% 7,274 1,630 1.17 0.45 12 73 None
GME Options Chain 26.49 Call 32.00 10/30 No 0.23 0.25 0.23 -0.08 -25.81% 7,253 27,074 1.00 0.10 15 50 None
TSLA Options Chain 386.47 Put 387.50 10/23 Yes 11.00 11.35 11.26 -9.19 -44.94% 7,241 462 0.93 -0.50 8 56 None
TSLA Options Chain 386.47 Put 345.00 10/23 Yes 0.61 0.70 0.63 -1.86 -74.70% 7,240 2,997 0.97 -0.05 8 56 None
RIOT Options Chain 14.35 Call 15.00 10/30 Yes 0.42 0.54 0.46 +0.03 +6.98% 7,222 2,474 0.95 0.37 6 42 None
GOOGL Options Chain 340.92 Call 360.00 11/20 Yes 5.30 5.45 5.45 -1.70 -23.78% 7,179 13,894 0.36 0.27 15 73 None
NFLX Options Chain 65.04 Call 68.00 10/30 Yes 0.42 0.45 0.43 -3.37 -88.69% 7,171 1,559 0.34 0.23 6 56 None
NU Options Chain 15.05 Put 12.00 10/30 No 0.06 0.11 0.09 +0.02 +28.58% 7,169 9,676 1.05 -0.08 16 58
Growth Stock List
META Options Chain 695.00 Call 700.00 11/20 Yes 36.40 37.10 37.07 +2.27 +6.53% 7,151 21,627 0.46 0.53 12 73 None
WULF Options Chain 12.56 Call 16.00 1/15 Yes 1.12 1.32 1.36 +0.33 +32.04% 7,148 59,828 0.89 0.40 2 37 None
AMZN Options Chain 263.15 Put 270.00 10/23 No 7.80 8.35 7.85 -0.67 -7.87% 7,115 274 0.40 -0.84 12 68 None
IREN Options Chain 27.84 Call 35.00 10/23 No 0.01 0.02 0.01 -0.02 -66.67% 7,112 10,789 1.38 0.01 6 43 None
RIVN Options Chain 12.46 Call 13.00 10/23 No 0.06 0.07 0.06 -0.01 -14.29% 7,095 8,689 0.66 0.19 7 36 None
CRWV Options Chain 64.97 Call 95.00 11/20 No 0.67 0.71 0.68 -0.04 -5.56% 7,075 16,059 1.01 0.09 3 21 None
CRWV Options Chain 64.97 Call 70.00 10/30 No 1.30 1.33 1.29 -0.18 -12.25% 7,036 11,145 1.01 0.24 3 21 None
AMZN Options Chain 263.15 Call 257.50 10/23 No 6.00 6.40 6.22 -0.33 -5.04% 7,023 9,190 0.39 0.75 12 68 None
GME Options Chain 26.49 Call 30.00 10/30 No 0.36 0.37 0.36 -0.08 -18.19% 7,014 54,174 0.88 0.18 15 50 None
TSLA Options Chain 386.47 Call 450.00 11/20 Yes 2.64 2.73 2.72 +0.57 +26.52% 7,004 5,892 0.42 0.12 8 56 None
CRWV Options Chain 64.97 Call 65.00 11/20 No 5.85 5.95 5.90 -0.08 -1.34% 7,000 9,487 1.00 0.49 3 21 None
BBD Options Chain 4.13 Put 4.00 1/15 Yes 0.35 0.40 0.39 +0.02 +5.41% 7,000 9,606 0.51 -0.44 16 51 None
INTC Options Chain 92.96 Call 99.00 10/30 Yes 2.78 2.85 2.83 +0.36 +14.58% 6,993 1,551 0.87 0.35 5 53 None
SOFI Options Chain 14.71 Call 23.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 6,990 9,581 0.72 0.01 11 45 None
GOOG Options Chain 337.16 Call 340.00 10/23 No 0.68 0.71 0.69 -1.85 -72.84% 6,989 2,039 0.34 0.17 11 65 None
NOK Options Chain 9.25 Call 11.50 10/23 Yes 0.02 0.04 0.02 +0.01 +100.00% 6,966 2,031 1.80 0.04 12 47 None
MSFT Options Chain 532.95 Call 540.00 10/23 No 1.70 1.85 1.75 -0.29 -14.22% 6,962 4,192 0.27 0.28 11 66 None
META Options Chain 695.00 Call 770.00 10/23 Yes 3.80 4.00 3.95 +0.55 +16.18% 6,956 2,195 1.14 0.14 12 73 None
TSLA Options Chain 386.47 Put 382.50 10/23 Yes 8.60 8.95 8.80 -8.25 -48.39% 6,946 539 0.95 -0.42 8 56 None
HOOD Options Chain 101.93 Call 120.00 10/23 No 0.01 0.02 0.02 +0.01 +100.00% 6,914 6,590 0.89 0.00 11 57 None
GOOGL Options Chain 340.92 Call 340.00 10/26 No 2.31 2.32 2.28 -2.87 -55.73% 6,910 527 0.27 0.33 15 73 None
EXE Options Chain 92.50 Put 80.00 11/20 No 0.00 1.00 0.45 +0.18 +66.67% 6,900 19,859 0.50 -0.05 3 21 None
IREN Options Chain 27.84 Call 28.50 10/23 No 0.69 0.71 0.70 +0.18 +34.62% 6,900 5,855 1.20 0.41 6 43 None
MSTR Options Chain 144.31 Put 152.50 10/23 No 2.99 3.10 3.05 -7.30 -70.54% 6,894 1,169 0.78 -0.44 4 53 None
NFLX Options Chain 65.04 Call 80.00 10/23 Yes 0.00 0.01 0.01 -0.35 -97.23% 6,893 17,383 1.09 0.00 6 56 None
NFLX Options Chain 65.04 Call 70.00 1/15 Yes 2.43 2.47 2.45 -2.45 -50.00% 6,891 9,476 0.32 0.38 6 56 None
META Options Chain 695.00 Put 600.00 10/23 Yes 0.84 0.90 0.90 -0.58 -39.19% 6,882 4,943 1.17 -0.04 12 73 None
NFLX Options Chain 65.04 Put 61.00 10/23 Yes 0.03 0.06 0.04 -0.59 -93.66% 6,876 8,725 0.52 -0.05 6 56 None
NEE Options Chain 78.28 Put 70.00 11/20 Yes 0.17 0.25 0.25 -0.02 -7.41% 6,873 2,593 0.28 -0.07 7 63 None
NVDA Options Chain 221.97 Put 220.00 11/20 Yes 8.50 8.60 8.55 -2.80 -24.67% 6,871 29,395 0.39 -0.43 17 64 None
NU Options Chain 15.05 Put 14.00 10/30 No 0.41 0.48 0.45 -0.05 -10.00% 6,846 9,895 0.97 -0.29 16 58
Growth Stock List
TSLA Options Chain 386.47 Call 382.50 10/23 Yes 12.60 13.10 12.80 +4.45 +53.30% 6,838 3,772 0.94 0.58 8 56 None
AMZN Options Chain 263.15 Call 280.00 12/18 Yes 8.70 9.05 8.95 +0.30 +3.47% 6,793 11,788 0.36 0.37 12 68 None
AMZN Options Chain 263.15 Call 255.00 10/23 No 7.75 8.45 8.55 +0.10 +1.19% 6,781 8,868 0.38 0.84 12 68 None
GOOGL Options Chain 340.92 Call 380.00 11/20 Yes 2.05 2.13 2.10 -0.75 -26.32% 6,781 38,497 0.36 0.13 15 73 None
NVDA Options Chain 221.97 Call 230.00 10/26 No 0.58 0.59 0.58 +0.28 +93.34% 6,776 4,655 0.29 0.14 17 64 None
F Options Chain 12.15 Call 12.00 10/23 No 0.08 0.10 0.10 -0.13 -56.53% 6,766 4,211 0.34 0.42 9 51 None
NVDA Options Chain 221.97 Put 215.00 11/20 Yes 6.50 6.60 6.50 -2.59 -28.50% 6,756 27,871 0.40 -0.35 17 64 None
MSTR Options Chain 144.31 Put 146.00 10/23 No 0.83 0.90 0.85 -4.88 -85.17% 6,700 845 0.77 -0.18 4 53 None
NFLX Options Chain 65.04 Call 71.00 10/23 Yes 0.03 0.04 0.03 -2.17 -98.64% 6,689 8,772 0.61 0.02 6 56 None
SPCX Options Chain 159.70 Put 165.00 10/26 No 7.20 7.65 7.35 -11.55 -61.12% 6,653 50 0.53 -0.70 5 35 None
GOOGL Options Chain 340.92 Call 350.00 10/30 Yes 4.75 4.85 4.80 -2.02 -29.62% 6,643 4,662 0.49 0.30 15 73 None
TSEM Options Chain 189.55 Call 250.00 1/15 Yes 10.30 11.60 10.60 -3.98 -27.30% 6,642 515 0.76 0.30 11 57 None
PLTR Options Chain 193.44 Put 170.00 10/30 No 0.25 0.26 0.25 -0.63 -71.60% 6,640 6,822 0.61 -0.04 11 51 None
AMD Options Chain 550.65 Call 560.00 10/23 No 7.70 7.90 7.90 +4.14 +110.11% 6,634 4,344 0.67 0.42 11 61 None
BB Options Chain 8.92 Call 9.50 10/23 No 0.16 0.18 0.16 +0.10 +166.67% 6,628 2,919 0.76 0.45 15 41 None
MSTR Options Chain 144.31 Call 147.00 10/23 No 7.40 7.65 7.60 +5.43 +250.23% 6,622 8,646 0.75 0.79 4 53 None
ORCL Options Chain 129.13 Call 140.00 10/30 No 2.11 2.15 2.10 -0.59 -21.94% 6,617 22,546 0.72 0.25 7 65 None
SNAP Options Chain 6.35 Call 6.50 10/23 No 0.07 0.08 0.08 -0.04 -33.34% 6,615 14,274 0.68 0.36 8 31 None
SPCX Options Chain 159.70 Put 130.00 11/20 Yes 1.10 1.19 1.14 -1.95 -63.11% 6,589 23,778 0.57 -0.09 5 35 None
AAL Options Chain 12.10 Put 10.00 11/20 Yes 0.06 0.09 0.06 -0.02 -25.00% 6,577 8,058 0.55 -0.07 6 31 None
GOOGL Options Chain 340.92 Call 345.00 10/23 No 0.60 0.64 0.65 -1.66 -71.87% 6,573 5,869 0.36 0.14 15 73 None
PLTR Options Chain 193.44 Put 200.00 10/23 No 2.32 2.36 2.30 -6.35 -73.41% 6,549 3,054 0.53 -0.40 11 51 None
BA Options Chain 190.47 Call 195.00 10/23 No 0.95 1.05 1.00 +0.08 +8.70% 6,541 5,025 0.37 0.30 8 46 None
NVDA Options Chain 221.97 Put 197.50 10/30 No 0.26 0.28 0.28 -0.41 -59.42% 6,538 1,614 0.45 -0.05 17 64 None
LAES Options Chain 1.69 Call 1.50 11/20 No 0.17 0.27 0.22 -0.10 -31.25% 6,520 15,865 0.66 0.74 10 29 None
NU Options Chain 15.05 Put 13.00 11/20 Yes 0.35 0.47 0.37 +0.03 +8.83% 6,505 63,218 0.72 -0.21 16 58
Growth Stock List
BTDR Options Chain 8.08 Call 11.00 1/15 Yes 0.65 0.70 0.70 +0.17 +32.08% 6,493 541 0.96 0.35 9 27 None
PCG Options Chain 13.15 Call 13.50 10/23 Yes 0.11 0.14 0.13 -0.02 -13.34% 6,484 3,145 0.63 0.31 9 52 None
NU Options Chain 15.05 Put 11.50 10/30 No 0.03 0.14 0.06 0.00 0.00% 6,453 676 1.17 -0.05 16 58
Growth Stock List
MSTR Options Chain 144.31 Call 152.50 10/23 No 3.95 4.05 4.05 +3.13 +340.22% 6,450 13,835 0.77 0.56 4 53 None
NFLX Options Chain 65.04 Call 65.00 11/20 Yes 2.45 2.49 2.46 -3.54 -59.00% 6,450 2,124 0.30 0.55 6 56 None
MAT Options Chain 17.23 Call 17.00 1/15 Yes 1.30 2.20 1.75 +0.10 +6.07% 6,443 7,000 0.54 0.54 8 31 None
AAPL Options Chain 338.00 Put 332.50 10/23 No 0.23 0.26 0.25 -0.70 -73.69% 6,437 7,763 0.32 -0.08 8 61 None
NU Options Chain 15.05 Put 12.50 10/30 No 0.10 0.16 0.15 +0.06 +66.67% 6,436 3,798 1.02 -0.12 16 58
Growth Stock List
NFLX Options Chain 65.04 Put 68.00 10/23 Yes 2.96 3.05 2.96 +0.14 +4.97% 6,424 7,102 0.51 -0.88 6 56 None
NOK Options Chain 9.25 Call 15.00 11/20 Yes 0.02 0.04 0.02 0.00 0.00% 6,423 9,546 0.87 0.01 12 47 None
QGEN Options Chain 49.30 Call 50.00 11/20 Yes 0.75 0.85 0.70 -0.80 -53.34% 6,416 3,287 0.06 0.69 14 53 None
SPCX Options Chain 159.70 Put 157.50 10/26 No 2.94 3.20 2.94 -9.53 -76.43% 6,404 88 0.53 -0.41 5 35 None
GOOGL Options Chain 340.92 Call 347.50 10/23 No 0.37 0.40 0.40 -1.17 -74.53% 6,403 4,238 0.37 0.10 15 73 None
TSLA Options Chain 386.47 Put 190.00 10/30 Yes 0.00 0.04 0.03 0.00 0.00% 6,377 1,772 1.55 0.00 8 56 None
GME Options Chain 26.49 Call 30.00 10/23 No 0.03 0.05 0.05 -0.03 -37.50% 6,368 23,402 1.06 0.04 15 50 None
HOOD Options Chain 101.93 Call 101.00 10/23 No 2.44 2.50 2.50 +1.29 +106.62% 6,359 1,517 0.64 0.59 11 57 None
BA Options Chain 190.47 Call 200.00 11/20 Yes 5.00 5.20 5.20 +0.73 +16.34% 6,354 13,509 0.37 0.38 8 46 None
CRCL Options Chain 86.26 Call 100.00 10/23 No 0.15 0.18 0.17 +0.08 +88.89% 6,325 1,981 0.93 0.07 3 21 None
IREN Options Chain 27.84 Call 50.00 12/18 Yes 0.52 0.55 0.55 +0.15 +37.50% 6,314 15,124 1.03 0.11 6 43 None
BABA Options Chain 108.61 Call 110.00 10/23 No 0.10 0.11 0.11 -0.94 -89.53% 6,294 2,864 0.47 0.06 12 26 None
MSTR Options Chain 144.31 Call 157.50 10/23 No 1.87 1.95 1.94 +1.51 +351.17% 6,257 8,509 0.78 0.34 4 53 None
SOFI Options Chain 14.71 Call 25.00 11/20 Yes 0.01 0.03 0.02 0.00 0.00% 6,239 13,487 0.77 0.00 11 45 None
AMZN Options Chain 263.15 Call 275.00 10/23 No 0.15 0.16 0.16 -0.12 -42.86% 6,238 10,494 0.38 0.05 12 68 None
QS Options Chain 3.98 Call 4.50 10/23 Yes 0.07 0.09 0.09 +0.02 +28.58% 6,189 3,152 2.05 0.24 10 21 None
NFLX Options Chain 65.04 Call 73.00 10/30 Yes 0.08 0.09 0.08 -1.71 -95.54% 6,164 2,360 0.43 0.03 6 56 None
GOOGL Options Chain 340.92 Call 330.00 11/20 Yes 16.85 17.45 17.19 -2.75 -13.80% 6,155 3,302 0.36 0.59 15 73 None
SMCI Options Chain 35.57 Call 39.00 10/23 No 0.12 0.13 0.13 -0.03 -18.75% 6,142 5,506 0.97 0.11 13 48 None
BE Options Chain 222.65 Put 125.00 1/15 Yes 1.21 1.53 1.47 -0.78 -34.67% 6,142 3,428 0.84 -0.03 5 15 None
CIFR Options Chain 9.37 Call 18.00 1/15 Yes 0.25 0.36 0.35 +0.03 +9.38% 6,129 10,567 1.07 0.16 6 37 None