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 343.89 Call 350.00 10/23 No 1.15 1.20 1.17 +0.55 +88.71% 119,961 22,637 0.26 0.37 9 65 None
AAPL Options Chain 343.89 Call 347.50 10/23 No 2.44 2.50 2.49 +1.26 +102.44% 98,383 11,795 0.27 0.57 9 65 None
TSLA Options Chain 373.65 Call 390.00 10/23 Yes 0.48 0.51 0.50 -8.60 -94.51% 78,955 9,393 0.57 0.09 8 56 None
TSLA Options Chain 373.65 Put 380.00 10/23 Yes 7.30 7.45 7.40 -0.35 -4.52% 78,583 5,644 0.56 -0.67 8 56 None
AAPL Options Chain 343.89 Put 345.00 10/23 No 0.81 0.84 0.83 -2.27 -73.23% 75,213 3,325 0.29 -0.26 9 65 None
TSLA Options Chain 373.65 Call 400.00 10/23 Yes 0.13 0.14 0.14 -5.21 -97.39% 73,652 19,583 0.65 0.03 8 56 None
AAPL Options Chain 343.89 Put 340.00 10/23 No 0.20 0.21 0.22 -0.93 -80.87% 69,304 11,663 0.33 -0.07 9 65 None
TSLA Options Chain 373.65 Put 370.00 10/23 Yes 2.27 2.35 2.29 -1.92 -45.61% 69,081 6,405 0.56 -0.32 8 56 None
SPCX Options Chain 144.75 Call 160.00 10/23 No 0.06 0.07 0.07 -2.98 -97.71% 68,640 13,375 0.90 0.01 5 35 None
TSLA Options Chain 373.65 Call 385.00 10/23 Yes 1.05 1.09 1.06 -10.44 -90.79% 68,388 14,201 0.55 0.18 8 56 None
TSLA Options Chain 373.65 Put 375.00 10/23 Yes 4.30 4.40 4.40 -1.35 -23.48% 67,591 6,585 0.56 -0.49 8 56 None
JBLU Options Chain 2.93 Call 3.00 1/21 Yes 1.25 1.38 1.37 +0.02 +1.49% 64,806 407 1.28 0.75 9 29 None
AAPL Options Chain 343.89 Put 342.50 10/23 No 0.41 0.43 0.42 -1.48 -77.90% 62,514 5,015 0.31 -0.15 9 65 None
SPCX Options Chain 144.75 Put 150.00 10/23 No 5.85 5.95 5.91 +5.32 +901.70% 61,771 12,843 0.78 -0.82 5 35 None
AAPL Options Chain 343.89 Call 345.00 10/23 No 4.15 4.30 4.25 +2.06 +94.07% 59,788 16,293 0.29 0.74 9 65 None
SPCX Options Chain 144.75 Call 152.50 10/23 No 0.34 0.36 0.35 -7.60 -95.60% 59,014 5,084 0.81 0.09 5 35 None
TSLA Options Chain 373.65 Call 380.00 10/23 Yes 2.20 2.27 2.20 -12.07 -84.59% 57,668 11,041 0.55 0.33 8 56 None
SPCX Options Chain 144.75 Call 155.00 10/23 No 0.18 0.19 0.19 -5.86 -96.86% 53,765 9,140 0.85 0.04 5 35 None
SPCX Options Chain 144.75 Call 150.00 10/23 No 0.70 0.71 0.74 -9.16 -92.53% 53,056 4,889 0.80 0.18 5 35 None
JBLU Options Chain 2.93 Put 2.00 10/30 Yes 0.12 0.15 0.12 +0.09 +300.00% 49,604 1 2.74 -0.16 9 29 None
CMCSA Options Chain 22.08 Put 20.00 1/15 No 0.22 0.64 0.30 -0.48 -61.54% 49,256 47,188 15 70 None
AAPL Options Chain 343.89 Call 352.50 10/23 No 0.43 0.44 0.44 +0.16 +57.15% 47,496 13,248 0.24 0.19 9 65 None
SPCX Options Chain 144.75 Put 145.00 10/23 No 2.49 2.51 2.49 +2.26 +982.61% 46,309 10,877 0.79 -0.52 5 35 None
TSLA Options Chain 373.65 Put 385.00 10/23 Yes 11.00 11.40 11.40 +1.50 +15.16% 44,935 4,200 0.55 -0.82 8 56 None
TSLA Options Chain 373.65 Call 395.00 10/23 Yes 0.24 0.26 0.25 -6.90 -96.51% 44,212 7,680 0.60 0.05 8 56 None
NVDA Options Chain 212.21 Call 225.00 10/30 No 0.92 0.96 0.94 -2.46 -72.36% 43,615 11,266 0.37 0.16 17 64 None
TSLA Options Chain 373.65 Put 377.50 10/23 Yes 5.65 5.85 5.75 -0.90 -13.54% 43,117 1,532 0.56 -0.59 8 56 None
NVDA Options Chain 212.21 Put 100.00 1/15 Yes 0.22 0.24 0.23 +0.09 +64.29% 42,548 456,098 0.71 0.00 17 64 None
AMD Options Chain 540.89 Put 500.00 10/23 No 4.65 5.00 4.72 +4.22 +844.00% 41,036 4,606 0.78 -0.34 11 61 None
AAPL Options Chain 343.89 Call 355.00 10/23 No 0.12 0.13 0.13 +0.02 +18.19% 40,233 20,163 0.24 0.08 9 65 None
TSLA Options Chain 373.65 Call 387.50 10/23 Yes 0.71 0.74 0.73 -9.52 -92.88% 39,607 4,434 0.56 0.13 8 56 None
NU Options Chain 14.73 Call 14.00 11/20 Yes 1.55 1.60 1.52 -0.24 -13.64% 37,091 105,262 0.71 0.65 16 57
Growth Stock List
KHC Options Chain 23.55 Call 25.00 10/30 No 0.42 0.53 0.49 +0.45 +1,125.00% 33,414 662 0.29 0.54 7 60 None
JBLU Options Chain 2.93 Put 2.00 12/17 Yes 0.98 1.00 1.00 +0.29 +40.85% 32,204 33,857 1.52 -0.15 9 29 None
AMD Options Chain 540.89 Call 520.00 10/23 No 3.30 3.50 3.42 -33.23 -90.67% 32,037 2,214 0.75 0.28 11 61 None
NOK Options Chain 9.22 Call 10.00 11/20 Yes 0.07 0.09 0.08 -0.32 -80.00% 30,982 51,052 0.67 0.13 12 47 None
TSLA Options Chain 373.65 Put 365.00 10/23 Yes 1.07 1.14 1.10 -1.89 -63.22% 30,871 5,049 0.57 -0.18 8 56 None
NVDA Options Chain 212.21 Call 217.50 10/30 No 2.80 2.85 2.76 -4.80 -63.50% 29,709 2,137 0.39 0.35 17 64 None
NVDA Options Chain 212.21 Put 150.00 1/15 Yes 1.26 1.34 1.31 +0.46 +54.12% 29,674 316,784 0.50 -0.07 17 64 None
TSLA Options Chain 373.65 Put 360.00 10/23 Yes 0.49 0.52 0.50 -1.58 -75.97% 28,801 8,276 0.59 -0.10 8 56 None
AAPL Options Chain 343.89 Put 337.50 10/23 No 0.10 0.11 0.12 -0.54 -81.82% 28,107 5,449 0.35 -0.03 9 65 None
SPCX Options Chain 144.75 Put 140.00 10/23 No 0.67 0.69 0.67 +0.57 +570.00% 27,741 19,896 0.79 -0.20 5 35 None
HTZ Options Chain 2.06 Call 2.50 11/20 Yes 0.20 0.25 0.23 +0.07 +43.75% 27,357 1,146 1.68 0.40 9 23 None
TSLA Options Chain 373.65 Call 382.50 10/23 Yes 1.54 1.59 1.56 -11.24 -87.82% 26,982 3,907 0.55 0.24 8 56 None
SPCX Options Chain 144.75 Put 148.00 10/23 No 4.35 4.40 4.35 +3.95 +987.50% 26,980 2,231 0.79 -0.71 5 35 None
TSLA Options Chain 373.65 Put 382.50 10/23 Yes 9.15 9.30 9.15 +0.35 +3.98% 26,668 1,450 0.55 -0.76 8 56 None
JBLU Options Chain 2.93 Call 4.00 1/15 Yes 0.25 0.35 0.32 +0.08 +33.34% 26,481 13,441 1.26 0.37 9 29 None
NVDA Options Chain 212.21 Put 200.00 11/20 Yes 5.25 5.35 5.35 +2.71 +102.66% 26,360 58,490 0.45 -0.29 17 64 None
NVDA Options Chain 212.21 Call 220.00 10/30 No 1.99 2.02 1.99 -3.96 -66.56% 26,263 12,140 0.38 0.28 17 64 None
JBLU Options Chain 2.93 Put 2.00 11/06 Yes 0.16 0.45 0.20 +0.17 +566.67% 25,132 7 3.10 -0.18 9 29 None
NVDA Options Chain 212.21 Call 230.00 10/30 No 0.40 0.42 0.41 -1.29 -75.89% 25,112 18,666 0.37 0.08 17 64 None
JBLU Options Chain 2.93 Call 6.00 1/15 Yes 0.07 0.15 0.10 +0.03 +42.86% 25,095 5,928 1.28 0.14 9 29 None
AAL Options Chain 12.24 Put 11.50 11/20 No 0.22 0.26 0.24 -0.15 -38.47% 25,069 676 0.49 -0.23 6 31 None
PLTR Options Chain 199.70 Call 175.00 12/18 Yes 30.80 31.00 30.20 -4.50 -12.97% 25,049 52,039 0.60 0.73 11 51 None
AAL Options Chain 12.24 Put 12.00 10/23 No 0.03 0.04 0.03 -0.22 -88.00% 24,555 62,711 0.83 -0.09 6 31 None
AAPL Options Chain 343.89 Put 335.00 10/23 No 0.06 0.07 0.07 -0.33 -82.50% 24,313 6,017 0.37 -0.01 9 65 None
SPCX Options Chain 144.75 Put 149.00 10/23 No 5.05 5.15 5.11 +4.63 +964.59% 24,197 2,358 0.81 -0.77 5 35 None
META Options Chain 712.61 Call 830.00 1/15 Yes 5.25 5.60 5.25 -9.10 -63.42% 24,064 29,871 0.36 0.11 12 73 None
JBLU Options Chain 2.93 Put 2.50 10/30 Yes 0.20 0.25 0.23 +0.16 +228.58% 23,258 40,558 1.89 -0.37 9 29 None
SPCX Options Chain 144.75 Call 157.50 10/23 No 0.10 0.11 0.10 -4.35 -97.76% 23,128 7,244 0.88 0.02 5 35 None
TSLA Options Chain 373.65 Call 392.50 10/23 Yes 0.33 0.36 0.34 -7.79 -95.82% 23,031 3,271 0.58 0.07 8 56 None
NN Options Chain 9.21 Call 25.00 12/18 No 0.05 0.40 0.15 -0.05 -25.00% 22,951 41,256 1.59 0.05 4 15 None
TSLA Options Chain 373.65 Call 377.50 10/23 Yes 3.05 3.15 3.10 -12.70 -80.38% 22,733 4,379 0.54 0.41 8 56 None
ETN Options Chain 393.94 Call 420.00 11/20 No 4.80 5.40 5.00 -4.75 -48.72% 22,581 22,913 0.49 0.19 10 68 None
ETN Options Chain 393.94 Call 470.00 11/20 No 0.70 1.35 0.90 -0.92 -50.55% 22,541 22,772 0.50 0.04 10 68 None
TSLA Options Chain 373.65 Put 372.50 10/23 Yes 3.10 3.30 3.19 -1.78 -35.82% 22,434 2,316 0.55 -0.40 8 56 None
SPCX Options Chain 144.75 Put 147.00 10/23 No 3.65 3.70 3.65 +3.32 +1,006.07% 22,321 2,571 0.79 -0.65 5 35 None
SPCX Options Chain 144.75 Put 146.00 10/23 No 3.05 3.10 3.05 +2.79 +1,073.08% 22,037 1,879 0.80 -0.59 5 35 None
SPCX Options Chain 144.75 Put 135.00 11/20 Yes 4.60 4.70 4.90 +3.20 +188.24% 21,839 15,182 0.56 -0.29 5 35 None
CRWV Options Chain 59.70 Call 80.00 4/16 No 7.00 7.15 7.15 -1.97 -21.61% 21,678 844 0.89 0.40 3 21 None
GOOGL Options Chain 333.05 Call 352.50 10/30 Yes 1.72 1.82 1.76 -2.41 -57.80% 21,420 22,684 0.51 0.15 15 73 None
TSLA Options Chain 373.65 Call 420.00 10/30 Yes 0.52 0.57 0.54 -2.46 -82.00% 21,238 4,075 0.46 0.05 8 56 None
INTC Options Chain 90.90 Call 100.00 10/30 Yes 0.80 0.84 0.81 -1.74 -68.24% 21,230 14,582 0.93 0.14 5 53 None
GM Options Chain 75.94 Call 100.00 6/17 Yes 2.03 2.84 2.30 +0.26 +12.75% 20,958 21,235 0.34 0.22 9 64 None
SPCX Options Chain 144.75 Put 155.00 10/23 No 9.85 11.50 10.90 +9.29 +577.02% 20,821 22,501 0.82 -0.96 5 35 None
TSLA Options Chain 373.65 Call 405.00 10/23 Yes 0.08 0.09 0.09 -4.00 -97.80% 20,631 8,624 0.70 0.01 8 56 None
TSLA Options Chain 373.65 Call 420.00 10/23 Yes 0.04 0.05 0.04 -1.54 -97.47% 20,590 16,073 0.87 0.00 8 56 None
KHC Options Chain 23.55 Call 25.50 10/30 No 0.27 0.31 0.26 +0.24 +1,200.00% 20,485 721 0.31 0.35 7 60 None
AAPL Options Chain 343.89 Put 347.50 10/23 No 1.55 1.59 1.56 -3.04 -66.09% 20,142 1,098 0.28 -0.43 9 65 None
GOOGL Options Chain 333.05 Call 387.50 10/30 Yes 0.05 0.40 0.16 -0.26 -61.91% 20,039 20,105 0.56 0.02 15 73 None
SPCX Options Chain 144.75 Put 130.00 11/20 Yes 3.20 3.30 3.25 +2.11 +185.09% 19,968 25,400 0.57 -0.22 5 35 None
HTZ Options Chain 2.06 Call 2.50 10/30 No 0.10 0.12 0.11 +0.06 +120.00% 19,562 20,740 1.78 0.33 9 23 None
AMZN Options Chain 261.30 Call 280.00 10/30 No 1.40 1.47 1.42 -2.28 -61.63% 19,496 48,813 0.63 0.13 9 61 None
SPCX Options Chain 144.75 Call 162.50 10/23 No 0.04 0.05 0.05 -2.01 -97.58% 19,355 11,409 0.97 0.00 5 35 None
BAC Options Chain 50.78 Put 60.00 11/20 No 8.00 9.10 9.10 -0.25 -2.68% 19,174 3,315 0.41 -0.99 12 74 None
ORCL Options Chain 127.87 Call 130.00 10/30 No 3.75 3.85 3.75 -1.70 -31.20% 18,949 4,199 0.76 0.40 7 65 None
SPCX Options Chain 144.75 Put 152.50 10/23 No 7.80 9.30 7.87 +6.87 +687.00% 18,845 5,788 1.04 -0.91 5 35 None
CRWV Options Chain 59.70 Call 70.00 10/30 No 0.35 0.38 0.37 -0.92 -71.32% 18,560 11,060 1.10 0.09 3 21 None
ORCL Options Chain 127.87 Call 140.00 12/17 Yes 26.85 27.85 26.95 -2.63 -8.90% 18,243 8,038 0.58 0.57 7 65 None
ETN Options Chain 393.94 Call 397.50 11/06 No 6.10 7.50 6.42 % 18,008 0 0.57 0.28 10 68 None
ETN Options Chain 393.94 Call 440.00 11/06 No 0.55 1.90 1.15 -1.95 -62.91% 18,004 40 0.56 0.07 10 68 None
AMZN Options Chain 261.30 Call 292.50 10/30 No 0.47 0.54 0.52 -0.96 -64.87% 17,732 17,589 0.63 0.05 9 61 None
MRNA Options Chain 246.20 Put 150.00 11/20 Yes 2.92 3.15 3.00 +1.20 +66.67% 17,642 9,548 0.95 -0.11 8 52 None
CRWV Options Chain 59.70 Call 60.00 10/30 No 1.91 2.00 1.93 -3.07 -61.40% 17,615 1,799 1.09 0.34 3 21 None
TSLA Options Chain 373.65 Put 387.50 10/23 Yes 12.75 13.75 13.08 +1.82 +16.17% 17,485 1,793 0.54 -0.87 8 56 None
SPCX Options Chain 144.75 Call 147.00 10/23 No 1.49 1.50 1.55 -11.52 -88.15% 17,455 3,743 0.79 0.35 5 35 None
NVDA Options Chain 212.21 Call 215.00 10/26 No 1.88 1.92 1.89 -6.06 -76.23% 17,445 928 0.34 0.37 17 64 None
AAPL Options Chain 343.89 Call 357.50 10/23 No 0.03 0.04 0.04 -0.01 -20.00% 17,169 5,688 0.24 0.02 9 65 None
NVDA Options Chain 212.21 Call 250.00 11/20 Yes 0.83 0.87 0.87 -0.72 -45.29% 17,113 52,575 0.39 0.09 17 64 None
SPCX Options Chain 144.75 Call 165.00 10/23 No 0.03 0.04 0.04 -1.26 -96.93% 17,102 20,665 1.07 0.00 5 35 None
AMD Options Chain 540.89 Call 530.00 10/23 No 1.34 1.42 1.37 -25.40 -94.89% 17,017 1,080 0.74 0.14 11 61 None
SPCX Options Chain 144.75 Call 145.00 10/23 No 2.31 2.32 2.33 -12.72 -84.52% 16,859 3,198 0.79 0.48 5 35 None
TSLA Options Chain 373.65 Put 367.50 10/23 Yes 1.58 1.63 1.60 -1.98 -55.31% 16,668 2,078 0.56 -0.24 8 56 None
JBLU Options Chain 2.93 Put 2.00 6/16 Yes 1.14 1.15 1.10 +0.17 +18.28% 16,653 63,455 1.74 -0.08 9 29 None
OWL Options Chain 9.14 Call 10.00 10/30 Yes 0.20 0.25 0.22 +0.15 +214.29% 16,190 2,481 0.61 0.39 7 52 None
GOOGL Options Chain 333.05 Call 345.00 10/30 Yes 2.90 3.05 2.98 -3.37 -53.08% 16,035 3,005 0.51 0.22 15 73 None
ORCL Options Chain 127.87 Call 180.00 12/17 Yes 16.15 17.55 16.50 -2.01 -10.86% 16,031 16,657 0.57 0.41 7 65 None
TSLA Options Chain 373.65 Call 375.00 10/23 Yes 4.15 4.35 4.21 -13.09 -75.67% 15,971 6,570 0.54 0.51 8 56 None
TSLA Options Chain 373.65 Call 410.00 10/23 Yes 0.05 0.07 0.06 -2.97 -98.02% 15,899 15,246 0.76 0.01 8 56 None
TSLA Options Chain 373.65 Call 402.50 10/23 Yes 0.10 0.12 0.10 -4.65 -97.90% 15,812 3,515 0.67 0.02 8 56 None
NVDA Options Chain 212.21 Call 217.50 10/26 No 1.09 1.12 1.11 -4.84 -81.35% 15,688 2,297 0.33 0.26 17 64 None
ORCL Options Chain 127.87 Call 140.00 10/30 No 1.32 1.35 1.32 -0.78 -37.15% 15,580 25,033 0.76 0.18 7 65 None
JBLU Options Chain 2.93 Call 4.00 12/18 Yes 0.11 0.26 0.21 +0.07 +50.00% 15,464 7,034 1.24 0.27 9 29 None
SPCX Options Chain 144.75 Put 145.00 10/26 No 3.40 3.50 4.00 +3.63 +981.09% 15,382 889 0.55 -0.51 5 35 None
GOOGL Options Chain 333.05 Call 365.00 10/30 Yes 0.67 0.79 0.71 -1.14 -61.63% 15,319 3,789 0.52 0.08 15 73 None
SPCX Options Chain 144.75 Call 146.00 10/23 No 1.86 1.87 1.88 -12.17 -86.62% 15,313 7,159 0.79 0.41 5 35 None
PCG Options Chain 12.98 Call 15.00 1/15 Yes 0.37 0.68 0.52 -0.14 -21.22% 15,284 81,671 0.48 0.31 9 54 None
TSLA Options Chain 373.65 Put 280.00 10/23 Yes 0.00 0.02 0.01 0.00 0.00% 15,282 4,832 1.92 0.00 8 56 None
TSLA Options Chain 373.65 Call 397.50 10/23 Yes 0.17 0.19 0.19 -5.91 -96.89% 15,260 2,520 0.63 0.03 8 56 None
SKM Options Chain 30.83 Call 50.00 12/18 Yes 0.05 0.15 0.10 0.00 0.00% 15,174 18,510 0.63 0.02 14 48 None
SPCX Options Chain 144.75 Call 150.00 10/30 No 2.90 3.05 2.90 -8.90 -75.43% 15,113 4,037 0.59 0.35 5 35 None
SOFI Options Chain 14.77 Call 15.00 10/23 No 0.08 0.09 0.08 -0.09 -52.95% 14,937 21,188 0.53 0.33 11 45 None
NVDA Options Chain 212.21 Put 210.00 10/30 No 3.85 4.00 3.89 +2.78 +250.45% 14,926 16,095 0.41 -0.41 17 64 None
AMD Options Chain 540.89 Call 550.00 10/23 No 0.15 0.20 0.18 -12.45 -98.58% 14,870 4,158 0.77 0.02 11 61 None
SPCX Options Chain 144.75 Call 148.00 10/23 No 1.17 1.18 1.24 -9.96 -88.93% 14,828 2,471 0.79 0.29 5 35 None
SPCX Options Chain 144.75 Call 160.00 10/26 No 0.21 0.22 0.19 -3.50 -94.86% 14,688 1,865 0.60 0.05 5 35 None
GE Options Chain 295.60 Put 260.00 1/15 Yes 5.10 6.30 5.54 +0.70 +14.47% 14,680 1,171 0.34 -0.19 11 64 None
GE Options Chain 295.60 Put 300.00 1/15 Yes 19.85 20.80 19.86 +1.46 +7.94% 14,639 15,574 0.32 -0.50 11 64 None
SOFI Options Chain 14.77 Call 15.50 10/23 No 0.01 0.02 0.02 -0.02 -50.00% 14,634 24,244 0.60 0.07 11 45 None
TSLA Options Chain 373.65 Call 400.00 10/30 Yes 2.04 2.14 2.11 -5.54 -72.42% 14,622 9,189 0.43 0.17 8 56 None
META Options Chain 712.61 Call 750.00 1/15 Yes 14.75 15.25 15.10 -18.96 -55.67% 14,619 246,345 0.36 0.25 12 73 None
AMD Options Chain 540.89 Call 555.00 10/23 No 0.10 0.12 0.11 -9.89 -98.90% 14,398 2,161 0.78 0.01 11 61 None
LULU Options Chain 96.13 Put 300.00 12/18 Yes 194.95 198.10 198.10 -2.50 -1.25% 14,305 1,700 1.76 -1.00 14 52 None
SPCX Options Chain 144.75 Put 142.00 10/23 No 1.21 1.22 1.21 +1.08 +830.77% 14,226 3,473 0.78 -0.31 5 35 None
SPCX Options Chain 144.75 Put 144.00 10/23 No 1.99 2.02 2.01 +1.82 +957.90% 14,086 1,598 0.78 -0.45 5 35 None
NVDA Options Chain 212.21 Call 220.00 10/26 No 0.59 0.62 0.59 -3.71 -86.28% 14,052 3,108 0.33 0.16 17 64 None
INTC Options Chain 90.90 Put 80.00 11/20 Yes 3.90 4.05 3.95 +2.00 +102.57% 14,037 23,491 0.70 -0.32 5 53 None
SLN Options Chain 19.66 Call 20.00 4/16 Yes 0.05 0.10 0.10 0.00 0.00% 14,015 955 0.01 0.58 8 40 None
SPCX Options Chain 144.75 Call 155.00 10/30 No 1.57 1.72 1.52 -6.38 -80.76% 13,925 5,042 0.59 0.22 5 35 None
SKHY Options Chain 140.69 Put 130.00 10/23 No 1.63 1.68 1.65 +1.47 +816.67% 13,871 1,768 0.89 -0.38 3 22 None
NVDA Options Chain 212.21 Call 245.00 11/20 Yes 1.24 1.28 1.27 -1.08 -45.96% 13,731 50,197 0.39 0.12 17 64 None
WMT Options Chain 118.00 Call 120.00 10/23 No 1.45 1.58 1.50 +1.30 +650.00% 13,687 6,913 0.30 0.73 9 57 None
SPCX Options Chain 144.75 Put 140.00 10/26 No 1.45 1.49 1.50 +1.31 +689.48% 13,679 794 0.55 -0.27 5 35 None
RIVN Options Chain 12.06 Put 10.00 12/18 Yes 0.29 0.36 0.35 +0.07 +25.00% 13,523 23,092 0.64 -0.18 7 36 None
NOK Options Chain 9.22 Call 8.50 11/20 Yes 0.28 0.31 0.28 -0.83 -74.78% 13,416 190 0.61 0.36 12 47 None
SKYD Options Chain 7.82 Call 8.00 10/23 No 0.05 0.08 0.09 -0.01 -10.00% 13,403 1,183 6.08 1.00 5 26 None
CWH Options Chain 4.35 Call 10.00 1/21 No 0.45 0.70 0.45 -0.05 -10.00% 13,332 37,804 0.79 0.41 8 36 None
WULF Options Chain 12.48 Call 15.00 1/15 Yes 1.04 1.08 1.07 -0.58 -35.16% 13,066 63,355 0.98 0.37 2 37 None
SPCX Options Chain 144.75 Call 149.00 10/23 No 0.90 0.91 0.97 -10.20 -91.32% 13,062 3,705 0.79 0.23 5 35 None
CODI Options Chain 10.28 Call 14.00 1/15 No 0.05 0.20 0.23 +0.13 +130.00% 13,000 13,162 0.47 0.11 9 30 None
SKYD Options Chain 7.82 Call 8.50 10/23 No 0.01 0.02 0.01 -0.01 -50.00% 12,972 344 5.68 1.00 5 26 None
KHC Options Chain 23.55 Call 24.00 10/30 No 1.11 1.27 1.23 +1.01 +459.10% 12,924 13,201 0.31 0.81 7 60 None
TSLA Options Chain 373.65 Put 390.00 10/23 Yes 14.80 15.90 15.67 +2.97 +23.39% 12,818 1,912 0.60 -0.91 8 56 None
SPCX Options Chain 144.75 Call 170.00 10/23 No 0.01 0.03 0.02 -0.49 -96.08% 12,817 28,600 1.19 0.00 5 35 None
INTC Options Chain 90.90 Put 90.00 11/20 Yes 8.95 9.15 9.04 +3.69 +68.98% 12,801 27,262 0.68 -0.56 5 53 None
INTC Options Chain 90.90 Call 110.00 11/20 Yes 0.96 0.98 0.98 -1.27 -56.45% 12,776 42,147 0.70 0.13 5 53 None
AAPL Options Chain 343.89 Put 340.00 10/30 No 2.00 2.06 2.00 -1.15 -36.51% 12,683 7,685 0.26 -0.25 9 65 None
DVN Options Chain 49.87 Call 55.00 12/18 No 1.10 1.16 1.14 -0.13 -10.24% 12,653 33,598 0.39 0.27 13 64 None
NFLX Options Chain 67.05 Put 95.00 12/18 Yes 27.80 29.75 27.80 -1.96 -6.59% 12,360 3,232 1.94 -0.99 6 56 None
TSLA Options Chain 373.65 Put 350.00 10/23 Yes 0.13 0.14 0.13 -0.81 -86.17% 12,359 8,927 0.69 -0.03 8 56 None
CRWV Options Chain 59.70 Call 75.00 11/20 No 1.71 1.80 1.76 -1.18 -40.14% 12,338 18,072 1.09 0.21 3 21 None
NVDA Options Chain 212.21 Put 200.00 10/30 No 1.32 1.35 1.34 +0.99 +282.86% 12,267 13,099 0.45 -0.17 17 64 None
SOFI Options Chain 14.77 Call 28.00 12/18 Yes 0.02 0.03 0.03 -0.01 -25.00% 12,221 10,472 0.71 0.01 11 45 None
SPCX Options Chain 144.75 Put 143.00 10/23 No 1.57 1.59 1.57 +1.40 +823.53% 11,944 1,847 0.80 -0.38 5 35 None
JNJ Options Chain 258.06 Put 260.00 10/30 No 1.30 1.60 1.50 -5.50 -78.58% 11,814 299 0.30 -0.20 9 66 None
CRWV Options Chain 59.70 Put 50.00 10/30 No 1.37 1.43 1.38 +0.92 +200.00% 11,806 15,027 1.13 -0.23 3 21 None
BBD Options Chain 4.05 Put 4.00 11/20 No 0.35 0.40 0.35 +0.03 +9.38% 11,661 8,062 0.76 -0.47 16 50 None
NVDA Options Chain 212.21 Put 210.00 12/18 Yes 11.40 11.75 11.69 +4.27 +57.55% 11,645 42,170 0.40 -0.43 17 64 None
SPCX Options Chain 144.75 Call 160.00 10/30 No 0.80 0.91 0.89 -4.36 -83.05% 11,625 8,091 0.59 0.12 5 35 None
AAPL Options Chain 343.89 Call 342.50 10/23 No 6.15 6.40 6.30 +2.67 +73.56% 11,617 6,249 0.30 0.85 9 65 None
AMD Options Chain 540.89 Call 540.00 10/23 No 0.49 0.53 0.51 -18.24 -97.28% 11,551 1,837 0.75 0.06 11 61 None
AMD Options Chain 540.89 Put 505.00 10/23 No 6.50 6.80 6.53 +5.90 +936.51% 11,490 1,376 0.77 -0.43 11 61 None
SPCX Options Chain 144.75 Call 170.00 10/30 No 0.26 0.32 0.28 -1.61 -85.19% 11,490 12,325 0.64 0.03 5 35 None
WMT Options Chain 118.00 Call 120.00 10/30 No 2.44 2.55 2.43 +1.57 +182.56% 11,474 3,360 0.25 0.61 9 57 None
TSLA Options Chain 373.65 Call 370.00 10/23 Yes 7.05 7.25 7.25 -13.57 -65.18% 11,456 9,116 0.54 0.68 8 56 None
INTC Options Chain 90.90 Call 110.00 1/15 Yes 3.25 3.40 3.33 -2.07 -38.34% 11,341 39,025 0.61 0.25 5 53 None
CRWV Options Chain 59.70 Put 55.00 10/30 No 3.25 3.30 3.28 +2.00 +156.25% 11,327 11,208 1.10 -0.44 3 21 None
FRVO Options Chain 9.13 Put 7.50 11/20 No 0.45 0.60 0.59 +0.24 +68.58% 11,291 249 1.03 -0.28 3 16 None
NFLX Options Chain 67.05 Put 100.00 1/15 Yes 32.00 35.05 33.06 +0.11 +0.34% 11,273 2,939 1.01 -0.98 6 56 None
SPCX Options Chain 144.75 Put 140.00 10/30 No 2.82 3.15 3.00 +2.45 +445.46% 11,270 8,003 0.61 -0.34 5 35 None
NFLX Options Chain 67.05 Put 61.00 10/30 Yes 0.05 0.06 0.06 -0.10 -62.50% 11,183 3,281 0.35 -0.06 6 56 None
MU Options Chain 913.67 Call 1,170.00 10/30 No 0.25 0.30 0.24 -0.23 -48.94% 11,137 11,182 0.83 0.00 14 69 None
SPCX Options Chain 144.75 Call 165.00 10/30 No 0.46 0.52 0.46 -2.80 -85.89% 11,133 9,789 0.61 0.06 5 35 None
SPCX Options Chain 144.75 Put 150.00 10/30 No 7.75 8.30 8.00 +6.03 +306.10% 11,099 13,746 0.60 -0.65 5 35 None
NFLX Options Chain 67.05 Put 90.00 12/18 Yes 22.35 24.45 23.15 -1.65 -6.66% 11,082 2,952 0.99 -0.98 6 56 None
NFLX Options Chain 67.05 Call 70.00 12/18 Yes 2.20 2.28 2.25 +0.65 +40.63% 11,058 18,229 0.32 0.39 6 56 None
NVDA Options Chain 212.21 Call 222.50 10/30 No 1.38 1.41 1.38 -3.21 -69.94% 11,056 3,394 0.38 0.21 17 64 None
AMD Options Chain 540.89 Call 525.00 10/23 No 2.10 2.25 2.25 -30.28 -93.09% 11,036 312 0.74 0.20 11 61 None
MU Options Chain 913.67 Call 1,035.00 10/30 No 1.14 1.25 1.20 -1.80 -60.00% 11,009 11,464 0.69 0.04 14 69 None
INTC Options Chain 90.90 Call 125.00 2/19 Yes 2.85 3.00 3.00 -1.65 -35.49% 10,962 6,505 0.62 0.20 5 53 None
SMCI Options Chain 35.00 Call 35.00 10/23 No 0.20 0.22 0.21 -0.97 -82.21% 10,957 17,815 0.90 0.23 13 48 None
AMD Options Chain 540.89 Call 565.00 10/23 No 0.04 0.06 0.06 -5.94 -99.00% 10,814 2,822 0.83 0.00 11 61 None
IREN Options Chain 27.84 Call 50.00 1/15 Yes 0.65 0.70 0.69 -0.27 -28.13% 10,750 50,064 1.01 0.13 6 43 None
ORCL Options Chain 127.87 Call 145.00 10/30 No 0.76 0.80 0.74 -0.51 -40.80% 10,748 20,331 0.77 0.12 7 65 None
NFLX Options Chain 67.05 Call 100.00 1/15 Yes 0.13 0.15 0.15 +0.01 +7.15% 10,739 64,092 0.40 0.02 6 56 None
NKE Options Chain 37.38 Call 40.00 3/19 No 3.00 3.15 3.06 +0.34 +12.50% 10,656 8,829 0.39 0.47 12 58 None
HELP Options Chain 10.70 Put 5.00 11/20 No 0.25 0.40 0.30 +0.18 +150.00% 10,632 346 2.44 -0.07 3 15 None
SPCX Options Chain 144.75 Call 155.00 10/26 No 0.54 0.56 0.56 -6.14 -91.65% 10,595 2,109 0.56 0.12 5 35 None
BMY Options Chain 61.12 Put 50.00 12/18 No 0.06 0.24 0.16 -0.09 -36.00% 10,543 31,579 0.34 -0.04 16 63 None
PBR Options Chain 25.62 Call 21.00 11/20 Yes 4.75 5.30 4.95 -0.24 -4.63% 10,529 114,973 0.65 0.88 13 51 None
NVDA Options Chain 212.21 Call 220.00 12/18 Yes 10.05 10.20 10.06 -4.49 -30.86% 10,453 65,339 0.39 0.45 17 64 None
RIVN Options Chain 12.06 Call 12.50 10/23 No 0.02 0.03 0.02 -0.17 -89.48% 10,449 5,384 0.59 0.14 7 36 None
AAPL Options Chain 343.89 Put 330.00 11/06 No 2.80 2.97 2.95 -0.55 -15.72% 10,402 3,205 0.35 -0.20 9 65 None
AAPL Options Chain 343.89 Call 350.00 10/30 No 4.15 4.25 4.15 +1.70 +69.39% 10,400 14,367 0.24 0.46 9 65 None
META Options Chain 712.61 Call 800.00 11/20 Yes 1.23 1.26 1.26 -5.99 -82.63% 10,393 23,859 0.41 0.03 12 73 None
INTC Options Chain 90.90 Call 135.00 2/19 Yes 2.05 2.15 2.09 -1.26 -37.62% 10,378 11,665 0.63 0.15 5 53 None
TSLA Options Chain 373.65 Call 385.00 10/30 Yes 5.40 5.60 5.45 -8.72 -61.54% 10,290 2,537 0.43 0.35 8 56 None
INTC Options Chain 90.90 Put 70.00 2/19 Yes 4.30 4.50 4.50 +1.67 +59.02% 10,262 10,594 0.61 -0.21 5 53 None
SOFI Options Chain 14.77 Put 14.50 10/23 No 0.06 0.07 0.07 -0.01 -12.50% 10,256 15,460 0.58 -0.23 11 45 None
WMT Options Chain 118.00 Call 121.00 10/23 No 0.82 0.86 0.85 +0.77 +962.50% 10,213 4,391 0.30 0.54 9 57 None
GOOGL Options Chain 333.05 Put 275.00 11/20 Yes 1.33 1.55 1.52 +0.76 +100.00% 10,207 2,222 0.44 -0.06 15 73 None
AMD Options Chain 540.89 Call 650.00 11/20 No 3.45 3.70 3.61 -6.37 -63.83% 10,185 5,290 0.61 0.09 11 61 None
AMZN Options Chain 261.30 Call 255.00 10/26 No 1.28 1.35 1.30 -7.51 -85.25% 10,109 1,334 0.28 0.28 9 61 None
PCG Options Chain 12.98 Call 13.00 12/18 Yes 0.98 1.09 1.05 -0.10 -8.70% 10,090 28,226 0.51 0.53 9 54 None
RIG Options Chain 6.04 Call 6.00 10/23 No 0.12 0.13 0.13 +0.01 +8.34% 10,066 7,145 0.62 0.66 5 50 None
PBR Options Chain 25.62 Call 24.00 11/20 Yes 2.51 2.83 2.65 0.00 0.00% 10,030 113,252 0.60 0.69 13 51 None
SPCE Options Chain 2.45 Put 2.50 11/20 Yes 0.24 0.34 0.28 0.00 0.00% 9,960 1,871 0.84 -0.53 5 37 None
NFLX Options Chain 67.05 Call 70.00 11/20 Yes 1.29 1.33 1.32 +0.54 +69.24% 9,859 14,098 0.33 0.33 6 56 None
AMD Options Chain 540.89 Put 510.00 10/23 No 8.85 9.25 8.97 +8.08 +907.87% 9,816 2,283 0.76 -0.54 11 61 None
MRNA Options Chain 246.20 Put 170.00 11/20 Yes 7.05 7.40 7.05 +3.20 +83.12% 9,772 6,391 0.93 -0.21 8 52 None
RKLB Options Chain 53.67 Put 110.00 12/18 Yes 57.55 60.80 59.15 +2.65 +4.69% 9,757 2,279 1.59 -0.99 7 45 None
NU Options Chain 14.73 Call 15.00 12/18 Yes 1.19 1.26 1.19 -0.25 -17.37% 9,732 8,722 0.56 0.52 16 57
Growth Stock List
INTC Options Chain 90.90 Put 88.00 10/30 Yes 5.90 6.10 5.97 +3.22 +117.10% 9,716 10,259 0.92 -0.55 5 53 None
GME Options Chain 26.05 Call 30.00 10/30 No 0.21 0.23 0.22 -0.14 -38.89% 9,697 55,126 0.94 0.12 15 50 None
MSTR Options Chain 151.61 Call 150.00 10/30 Yes 4.90 5.15 4.90 -4.05 -45.26% 9,688 2,352 0.78 0.43 4 53 None
ORCL Options Chain 127.87 Put 220.00 1/15 Yes 94.05 95.45 95.00 +7.30 +8.33% 9,681 3,170 0.76 -0.96 7 65 None
AMZN Options Chain 261.30 Call 267.50 10/30 No 3.60 3.75 3.64 -4.26 -53.93% 9,678 495 0.64 0.26 9 61 None
PURR Options Chain 8.68 Call 10.00 3/19 No 1.50 1.65 1.60 -0.60 -27.28% 9,676 3,207 0.89 0.53 3 16 None
NVDA Options Chain 212.21 Put 210.00 10/26 No 2.09 2.14 2.14 +1.80 +529.42% 9,650 3,582 0.36 -0.38 17 64 None
SNAP Options Chain 6.35 Call 6.50 10/23 No 0.03 0.04 0.04 -0.04 -50.00% 9,600 15,623 0.74 0.25 8 31 None
NVDA Options Chain 212.21 Call 225.00 10/26 No 0.17 0.19 0.18 -1.63 -90.06% 9,567 5,573 0.34 0.05 17 64 None
META Options Chain 712.61 Call 750.00 11/20 Yes 3.40 3.50 3.50 -14.25 -80.29% 9,442 12,601 0.38 0.11 12 73 None
XP Options Chain 29.35 Put 13.00 10/30 No 0.00 0.10 0.06 -0.04 -40.00% 9,372 79 2.65 -0.01 13 50 None
NVDA Options Chain 212.21 Put 190.00 11/20 Yes 3.00 3.10 3.04 +1.61 +112.59% 9,315 91,322 0.48 -0.19 17 64 None
VALE Options Chain 12.67 Call 12.00 1/15 Yes 0.78 1.00 0.88 -0.38 -30.16% 9,300 40,569 0.34 0.57 10 37 None
INTC Options Chain 90.90 Call 140.00 11/20 Yes 0.17 0.20 0.19 -0.14 -42.43% 9,295 24,245 0.84 0.03 5 53 None
TSLA Options Chain 373.65 Call 400.00 10/26 Yes 0.47 0.51 0.50 -5.60 -91.81% 9,251 2,162 0.41 0.08 8 56 None
NVDA Options Chain 212.21 Call 240.00 1/15 Yes 6.00 6.20 6.05 -2.70 -30.86% 9,171 46,356 0.36 0.27 17 64 None
HTZ Options Chain 2.06 Call 2.00 10/30 No 0.29 0.30 0.30 +0.13 +76.48% 9,127 23,331 1.65 0.67 9 23 None
GME Options Chain 26.05 Call 25.00 10/30 No 1.07 1.16 1.12 -0.72 -39.13% 9,115 18,192 0.60 0.60 15 50 None
HTZ Options Chain 2.06 Put 2.00 10/30 No 0.09 0.16 0.15 -0.05 -25.00% 9,104 1,204 1.57 -0.33 9 23 None
IREN Options Chain 27.84 Call 37.00 1/15 Yes 1.89 2.07 1.93 -0.73 -27.45% 9,081 8,961 1.02 0.31 6 43 None
MU Options Chain 913.67 Call 950.00 10/30 No 5.10 5.35 5.30 -11.80 -69.01% 9,061 2,590 0.61 0.13 14 69 None
UBER Options Chain 67.62 Put 67.00 10/23 No 0.04 0.07 0.07 -0.43 -86.00% 9,060 10,553 0.41 -0.09 11 63 None
AMZN Options Chain 261.30 Call 282.50 10/30 No 1.09 1.21 1.17 -1.88 -61.64% 9,044 492 0.63 0.11 9 61 None
KSS Options Chain 22.04 Put 21.00 11/06 No 0.15 0.29 0.21 -0.39 -65.00% 9,011 9,045 0.74 -0.11 16 66 None
NFLX Options Chain 67.05 Call 70.00 10/30 Yes 0.36 0.38 0.37 +0.18 +94.74% 9,008 11,272 0.35 0.19 6 56 None
KR Options Chain 64.11 Call 68.00 10/30 No 0.99 1.31 1.07 +0.92 +613.34% 9,005 115 0.31 0.48 10 55 None
KR Options Chain 64.11 Call 69.00 10/30 No 0.66 0.99 0.80 +0.61 +321.06% 8,997 11 0.33 0.35 10 55 None
SOFI Options Chain 14.77 Call 23.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 8,993 8,119 0.74 0.01 11 45 None
TSLA Options Chain 373.65 Put 362.50 10/23 Yes 0.69 0.78 0.75 -1.78 -70.36% 8,990 2,679 0.58 -0.13 8 56 None
SPCX Options Chain 144.75 Put 150.00 11/20 Yes 11.50 11.70 11.95 +6.79 +131.59% 8,987 17,702 0.54 -0.56 5 35 None
AAPL Options Chain 343.89 Put 310.00 11/06 No 0.75 0.89 0.80 -0.09 -10.12% 8,796 7,155 0.40 -0.07 9 65 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
UBER Options Chain 67.62 Put 63.00 10/30 No 0.07 0.14 0.12 -0.04 -25.00% 8,763 837 0.41 -0.06 11 63 None
FISV Options Chain 48.21 Call 50.00 11/20 No 3.30 3.50 3.41 +1.33 +63.95% 8,653 16,613 0.54 0.56 3 20 None
INTC Options Chain 90.90 Call 70.00 11/20 Yes 16.90 17.25 16.53 -6.97 -29.66% 8,652 56,592 0.72 0.86 5 53 None
INTC Options Chain 90.90 Put 70.00 6/17 Yes 7.10 7.30 7.35 +1.85 +33.64% 8,639 33,299 0.59 -0.23 5 53 None
AAPL Options Chain 343.89 Call 350.00 10/26 No 2.01 2.19 2.11 +0.99 +88.40% 8,629 2,789 0.20 0.42 9 65 None
NVDA Options Chain 212.21 Call 240.00 11/20 Yes 1.82 1.90 1.84 -1.56 -45.89% 8,580 49,144 0.40 0.16 17 64 None
AAPL Options Chain 343.89 Put 345.00 10/26 No 1.59 1.70 1.63 -2.02 -55.35% 8,569 680 0.21 -0.33 9 65 None
SPCX Options Chain 144.75 Put 125.00 11/20 Yes 2.21 2.27 2.30 +1.51 +191.14% 8,557 17,370 0.59 -0.17 5 35 None
SOFI Options Chain 14.77 Call 27.00 12/18 Yes 0.03 0.04 0.04 +0.01 +33.34% 8,532 4,688 0.71 0.02 11 45 None
SMCI Options Chain 35.00 Call 34.00 10/23 No 0.51 0.54 0.52 -1.34 -72.05% 8,526 15,616 0.90 0.45 13 48 None
AMD Options Chain 540.89 Call 560.00 10/23 No 0.06 0.08 0.07 -7.83 -99.12% 8,517 2,843 0.81 0.01 11 61 None
MU Options Chain 913.67 Call 1,000.00 10/30 No 1.98 2.12 2.05 -3.75 -64.66% 8,509 5,658 0.65 0.06 14 69 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
AMZN Options Chain 261.30 Call 250.00 10/26 No 3.25 3.45 3.35 -9.94 -74.80% 8,454 318 0.29 0.54 9 61 None
AMD Options Chain 540.89 Put 520.00 10/23 No 15.00 15.75 15.13 +13.47 +811.45% 8,417 3,120 0.75 -0.72 11 61 None
REAL Options Chain 10.60 Put 10.00 1/15 Yes 1.10 1.30 1.20 +0.25 +26.32% 8,397 8,063 0.75 -0.37 5 33 None
INTC Options Chain 90.90 Call 90.00 10/30 Yes 2.80 2.90 2.85 -3.80 -57.15% 8,396 2,396 0.92 0.38 5 53 None
IREN Options Chain 27.84 Call 70.00 11/20 Yes 0.02 0.05 0.04 -0.01 -20.00% 8,374 27,806 1.43 0.01 6 43 None
AAL Options Chain 12.24 Call 12.50 10/23 No 0.20 0.26 0.25 +0.01 +4.17% 8,367 8,732 0.67 0.60 6 31 None
NFLX Options Chain 67.05 Call 67.00 10/30 Yes 1.32 1.40 1.36 +0.68 +100.00% 8,364 2,613 0.37 0.49 6 56 None
STM Options Chain 47.43 Call 47.00 10/30 Yes 1.25 1.80 1.40 -1.45 -50.88% 8,360 14 1.02 0.36 12 53 None
META Options Chain 712.61 Call 805.00 11/20 Yes 1.02 1.25 1.00 -5.65 -84.97% 8,355 4,400 0.41 0.03 12 73 None
STM Options Chain 47.43 Call 49.00 10/30 Yes 0.75 1.05 0.95 -0.72 -43.12% 8,351 103 0.97 0.26 12 53 None
META Options Chain 712.61 Call 700.00 10/30 Yes 2.45 2.60 2.50 -25.50 -91.08% 8,287 1,560 0.43 0.13 12 73 None
CRWV Options Chain 59.70 Put 42.50 11/20 No 1.88 1.99 1.94 +1.03 +113.19% 8,273 12,077 1.20 -0.17 3 21 None
AAPL Options Chain 343.89 Put 335.00 10/30 No 1.13 1.22 1.20 -0.63 -34.43% 8,267 9,870 0.27 -0.17 9 65 None
WULF Options Chain 12.48 Call 12.00 11/20 Yes 1.12 1.17 1.14 -0.82 -41.84% 8,265 11,934 1.10 0.50 2 37 None
AMD Options Chain 540.89 Call 510.00 10/23 No 7.05 7.35 7.18 -39.05 -84.47% 8,263 168 0.77 0.47 11 61 None
CRWV Options Chain 59.70 Call 65.00 10/30 No 0.83 0.87 0.86 -1.76 -67.18% 8,260 9,350 1.08 0.19 3 21 None
TSLA Options Chain 373.65 Call 415.00 10/23 Yes 0.04 0.05 0.05 -2.14 -97.72% 8,255 6,546 0.80 0.00 8 56 None
GOOGL Options Chain 333.05 Put 280.00 11/20 Yes 1.75 1.88 1.79 +0.80 +80.81% 8,246 2,664 0.43 -0.08 15 73 None
RKLB Options Chain 53.67 Put 165.00 1/15 Yes 112.10 115.25 114.40 +3.90 +3.53% 8,221 1,000 1.68 -1.00 7 45 None
SPCX Options Chain 144.75 Put 135.00 10/30 No 1.42 1.67 1.70 +1.40 +466.67% 8,216 7,463 0.62 -0.20 5 35 None
WDC Options Chain 378.51 Call 400.00 10/23 Yes 1.74 1.90 1.81 -5.27 -74.44% 8,215 1,831 1.86 0.12 14 69 None
NVDA Options Chain 212.21 Call 230.00 11/20 Yes 3.75 3.85 3.83 -2.72 -41.53% 8,204 111,095 0.40 0.27 17 64 None
AAPL Options Chain 343.89 Put 330.00 10/23 No 0.03 0.04 0.04 -0.13 -76.48% 8,159 9,802 0.46 0.00 9 65 None
STM Options Chain 47.43 Call 52.00 10/23 No 0.00 0.15 0.05 -0.05 -50.00% 8,158 8,159 2.09 0.01 12 53 None
STM Options Chain 47.43 Call 50.00 10/23 No 0.00 0.30 0.39 +0.13 +50.00% 8,157 8,456 1.84 0.02 12 53 None
LULU Options Chain 96.13 Put 350.00 12/18 Yes 244.95 248.00 248.05 -2.60 -1.04% 8,136 637 1.94 -1.00 14 52 None
FIGR Options Chain 25.33 Call 25.50 10/30 No 0.45 0.85 0.75 -0.70 -48.28% 8,124 23 0.84 0.34 3 19 None
FIGR Options Chain 25.33 Put 21.50 10/30 No 0.05 0.55 0.20 +0.12 +150.00% 8,120 2 0.82 -0.17 3 19 None
AMD Options Chain 540.89 Call 545.00 10/23 No 0.27 0.33 0.31 -15.38 -98.03% 8,100 2,019 0.76 0.04 11 61 None
INTC Options Chain 90.90 Call 105.00 11/20 Yes 1.41 1.46 1.44 -1.77 -55.14% 8,093 14,362 0.69 0.18 5 53 None
CRWV Options Chain 59.70 Put 50.00 11/20 No 4.20 4.30 4.23 +1.96 +86.35% 8,076 15,859 1.14 -0.31 3 21 None
CRWV Options Chain 59.70 Call 59.00 10/30 No 2.18 2.29 2.20 -3.25 -59.64% 8,069 617 1.08 0.38 3 21 None
SOFI Options Chain 14.77 Call 31.00 12/18 Yes 0.01 0.04 0.03 0.00 0.00% 8,066 836 0.80 0.01 11 45 None
AMD Options Chain 540.89 Call 515.00 10/23 No 4.90 5.20 5.00 -36.56 -87.97% 8,057 460 0.76 0.37 11 61 None
CPRT Options Chain 27.75 Call 32.50 12/18 No 0.60 0.80 0.65 +0.30 +85.72% 8,031 250 0.38 0.26 11 50 None
TSEM Options Chain 186.01 Put 160.00 10/30 No 3.80 6.50 6.28 +1.18 +23.14% 8,026 7 0.83 -0.35 11 57 None
CRWV Options Chain 59.70 Put 60.00 10/30 No 6.25 6.40 6.30 +3.41 +118.00% 7,959 10,271 1.10 -0.66 3 21 None
TSLA Options Chain 373.65 Put 355.00 10/23 Yes 0.24 0.25 0.24 -1.17 -82.98% 7,958 4,209 0.63 -0.05 8 56 None
AAPL Options Chain 343.89 Put 340.00 10/26 No 0.65 0.71 0.68 -0.99 -59.29% 7,947 3,844 0.23 -0.15 9 65 None
NBIS Options Chain 165.94 Call 230.00 3/19 No 16.50 16.85 16.85 -3.09 -15.50% 7,938 7,371 0.88 0.36 3 22 None
AMZN Options Chain 261.30 Call 260.00 10/26 No 0.39 0.42 0.40 -4.80 -92.31% 7,891 2,823 0.29 0.12 9 61 None
MRNA Options Chain 246.20 Put 150.00 10/30 No 0.78 1.13 1.07 +0.21 +24.42% 7,888 2,868 1.34 -0.04 8 52 None
INTC Options Chain 90.90 Call 100.00 12/18 Yes 3.75 3.85 3.80 -2.80 -42.43% 7,852 16,804 0.63 0.31 5 53 None
INTC Options Chain 90.90 Call 130.00 1/15 Yes 1.31 1.38 1.35 -1.08 -44.45% 7,824 23,596 0.63 0.12 5 53 None
TSCO Options Chain 34.73 Call 31.00 10/23 Yes 3.00 4.90 3.12 +0.92 +41.82% 7,816 10,111 3.90 1.00 8 58 None
SKM Options Chain 30.83 Call 35.00 12/18 Yes 0.90 1.25 0.92 -0.60 -39.48% 7,816 10,100 0.52 0.32 14 48 None
WMT Options Chain 118.00 Call 121.00 10/30 No 1.88 2.00 1.94 +1.34 +223.34% 7,812 1,015 0.26 0.53 9 57 None
NVDA Options Chain 212.21 Put 200.00 11/27 Yes 5.65 6.00 6.00 +3.02 +101.35% 7,809 1,763 0.44 -0.30 17 64 None
SOFI Options Chain 14.77 Call 29.00 12/18 Yes 0.02 0.03 0.03 +0.01 +50.00% 7,775 1,813 0.76 0.01 11 45 None
CYPH Options Chain 3.08 Call 2.00 12/18 No 1.15 1.45 1.25 +0.15 +13.64% 7,769 1,601 1.69 0.83 3 15 None
NVDA Options Chain 212.21 Call 215.00 10/30 No 3.75 3.85 3.85 -5.41 -58.43% 7,768 2,433 0.39 0.43 17 64 None
LVS Options Chain 36.70 Call 39.00 10/30 Yes 0.02 0.21 0.18 -0.52 -74.29% 7,751 61 0.33 0.15 9 49 None
AAPL Options Chain 343.89 Put 320.00 11/06 No 1.47 1.68 1.56 -0.24 -13.34% 7,741 9,982 0.37 -0.12 9 65 None
AMD Options Chain 540.89 Call 535.00 10/23 No 0.81 0.88 0.85 -22.60 -96.38% 7,716 2,440 0.75 0.09 11 61 None
WMT Options Chain 118.00 Call 121.00 11/13 No 3.00 3.30 3.17 +1.67 +111.34% 7,701 290 0.25 0.53 9 57 None
NVDA Options Chain 212.21 Put 215.00 10/26 No 4.40 4.75 4.85 +3.96 +444.95% 7,700 2,585 0.34 -0.63 17 64 None
TSLA Options Chain 373.65 Call 385.00 10/26 Yes 2.39 2.49 2.49 -9.61 -79.43% 7,688 1,241 0.39 0.26 8 56 None
SPCX Options Chain 144.75 Put 130.00 10/23 No 0.05 0.06 0.05 +0.03 +150.00% 7,688 12,417 1.02 0.00 5 35 None
WMT Options Chain 118.00 Call 125.00 11/20 Yes 2.88 3.00 2.88 +1.28 +80.00% 7,687 59,094 0.32 0.40 9 57 None
HWM Options Chain 207.66 Put 190.00 11/20 Yes 8.50 9.70 8.90 +5.56 +166.47% 7,654 7,283 0.54 -0.39 8 58 None
CRWV Options Chain 59.70 Put 30.00 1/15 No 1.17 1.30 1.24 +0.54 +77.15% 7,649 4,486 1.10 -0.08 3 21 None
NVDA Options Chain 212.21 Put 180.00 12/18 Yes 3.10 3.20 3.20 +1.45 +82.86% 7,643 31,633 0.45 -0.14 17 64 None
SNDK Options Chain 1,378.22 Call 1,400.00 10/23 No 0.85 0.95 0.90 -22.23 -96.11% 7,643 1,107 1.06 0.03 3 22 None
GOOGL Options Chain 333.05 Call 340.00 10/30 Yes 4.10 4.25 4.20 -4.05 -49.10% 7,638 4,150 0.51 0.28 15 73 None
POET Options Chain 5.63 Call 40.00 1/21 Yes 0.10 0.13 0.11 -0.02 -15.39% 7,627 25,292 0.89 0.06 8 30 None
SLB Options Chain 51.10 Call 65.00 1/15 Yes 0.25 0.48 0.36 -0.09 -20.00% 7,608 92,284 0.39 0.11 9 64 None
IREN Options Chain 27.84 Call 35.00 11/20 Yes 0.79 0.85 0.84 -0.48 -36.37% 7,580 14,480 1.14 0.20 6 43 None
WULF Options Chain 12.48 Call 13.00 10/23 No 0.01 0.10 0.04 -0.29 -87.88% 7,572 8,331 2.38 0.02 2 37 None
GOOGL Options Chain 333.05 Put 300.00 10/30 Yes 2.17 2.32 2.34 +1.31 +127.19% 7,545 2,242 0.55 -0.16 15 73 None
MAT Options Chain 16.88 Call 20.00 1/15 Yes 0.45 0.80 0.60 -0.20 -25.00% 7,543 31,321 0.44 0.17 8 31 None
MPT Options Chain 2.64 Put 2.50 1/21 No 0.54 0.67 0.63 +0.04 +6.78% 7,542 523 0.57 -0.40 3 15 None
BAC Options Chain 50.78 Put 62.50 11/20 No 11.20 12.30 11.50 -0.69 -5.66% 7,542 1,268 0.72 -1.00 12 74 None
CODI Options Chain 10.28 Call 13.00 12/18 No 0.05 0.35 0.27 -0.48 -64.00% 7,515 11,083 0.52 0.15 9 30 None
TRIP Options Chain 9.45 Put 8.00 1/15 Yes 0.30 0.50 0.40 -0.01 -2.44% 7,501 57,139 0.63 -0.20 12 35 None
TOST Options Chain 33.42 Call 35.00 12/18 Yes 2.04 2.12 2.06 +0.11 +5.65% 7,497 1,684 0.51 0.45 17 52 None
CRWV Options Chain 59.70 Call 80.00 11/20 No 1.18 1.24 1.19 -0.91 -43.34% 7,477 17,987 1.09 0.15 3 21 None
AAL Options Chain 12.24 Put 12.50 10/23 No 0.12 0.15 0.15 -0.35 -70.00% 7,475 3,879 0.69 -0.40 6 31 None
NVDA Options Chain 212.21 Put 212.50 10/26 No 3.10 3.25 3.25 +2.71 +501.86% 7,458 1,960 0.35 -0.50 17 64 None
TSLA Options Chain 373.65 Call 425.00 10/23 Yes 0.03 0.04 0.03 -1.10 -97.35% 7,444 7,612 0.92 0.00 8 56 None
INTC Options Chain 90.90 Put 80.00 10/30 Yes 2.24 2.35 2.29 +1.50 +189.88% 7,440 8,089 0.93 -0.29 5 53 None
SKHY Options Chain 140.69 Put 175.00 10/23 No 42.20 47.70 42.10 +10.04 +31.32% 7,426 2,113 5.97 -1.00 3 22 None
SOFI Options Chain 14.77 Call 30.00 12/18 Yes 0.02 0.03 0.03 0.00 0.00% 7,411 24,086 0.78 0.01 11 45 None
NVDA Options Chain 212.21 Call 222.50 10/26 No 0.32 0.34 0.33 -2.53 -88.47% 7,407 2,285 0.34 0.09 17 64 None
GOOGL Options Chain 333.05 Call 350.00 11/20 Yes 4.85 5.00 4.92 -3.31 -40.22% 7,402 11,480 0.37 0.26 15 73 None
TSLA Options Chain 373.65 Call 380.00 10/26 Yes 3.90 4.05 4.00 -11.05 -73.43% 7,401 1,059 0.39 0.38 8 56 None
CPRI Options Chain 15.70 Call 17.50 11/20 No 0.80 0.95 0.85 +0.18 +26.87% 7,391 7,970 0.72 0.40 10 38 None
NVDA Options Chain 212.21 Put 212.50 10/30 No 4.95 5.10 5.05 +3.53 +232.24% 7,252 1,631 0.40 -0.49 17 64 None
BABA Options Chain 104.41 Put 150.00 1/15 No 47.60 49.05 48.88 +7.18 +17.22% 7,245 13,106 0.60 -0.94 12 27 None
NVDA Options Chain 212.21 Put 205.00 10/26 No 0.84 0.88 0.87 +0.72 +480.00% 7,243 2,572 0.38 -0.18 17 64 None
TSLA Options Chain 373.65 Put 360.00 10/30 Yes 3.90 4.10 4.05 +0.25 +6.58% 7,234 3,401 0.45 -0.25 8 56 None
CRWV Options Chain 59.70 Put 90.00 10/30 No 33.85 35.05 34.85 +6.95 +24.91% 7,228 2,281 2.12 -1.00 3 21 None
CLF Options Chain 14.03 Put 13.00 1/15 No 1.29 1.40 1.34 +0.39 +41.06% 7,215 4,123 0.58 -0.42 5 33 None
HWM Options Chain 207.66 Put 175.00 1/15 Yes 6.30 7.20 7.10 +3.70 +108.83% 7,210 38 0.43 -0.25 8 58 None
IREN Options Chain 27.84 Put 10.00 1/21 Yes 1.67 1.95 1.92 +0.24 +14.29% 7,196 18,318 1.05 -0.07 6 43 None
GOOGL Options Chain 333.05 Call 367.50 11/20 Yes 2.06 2.17 2.12 -1.69 -44.36% 7,188 13,186 0.37 0.13 15 73 None
JBLU Options Chain 2.93 Put 3.00 12/15 Yes 1.84 2.00 2.00 +0.34 +20.49% 7,156 54,291 1.29 -0.25 9 29 None
FPS Options Chain 31.49 Call 35.00 11/20 No 0.45 0.80 0.80 -0.95 -54.29% 7,143 10,256 1.08 0.19 3 20 None
NVDA Options Chain 212.21 Put 205.00 10/30 No 2.29 2.35 2.32 +1.73 +293.22% 7,108 11,939 0.42 -0.27 17 64 None
ORCL Options Chain 127.87 Put 240.00 12/18 Yes 114.35 114.65 115.50 +5.70 +5.20% 7,104 929 0.90 -0.98 7 65 None
IREN Options Chain 27.84 Call 65.00 3/19 Yes 0.74 0.83 0.76 -0.29 -27.62% 7,096 35,906 0.99 0.13 6 43 None
TSLA Options Chain 373.65 Call 455.00 11/02 Yes 0.15 0.17 0.19 -0.48 -71.65% 7,093 309 0.49 0.01 8 56 None
SPCX Options Chain 144.75 Call 175.00 10/23 No 0.01 0.02 0.02 -0.18 -90.00% 7,086 13,421 1.34 0.00 5 35 None
SNDK Options Chain 1,378.22 Put 1,200.00 10/23 No 7.20 7.60 7.56 +7.03 +1,326.42% 7,083 1,220 1.11 -0.18 3 22 None
SPCX Options Chain 144.75 Put 157.50 10/23 No 12.45 14.85 13.22 +10.77 +439.60% 7,080 5,901 1.69 -0.98 5 35 None
LRCX Options Chain 241.57 Put 180.00 12/18 Yes 3.10 3.75 3.57 +2.27 +174.62% 7,072 702 0.59 -0.12 15 60 None
CRWV Options Chain 59.70 Call 60.00 11/20 No 5.20 5.40 5.25 -2.85 -35.19% 7,054 7,068 1.11 0.47 3 21 None
WMT Options Chain 118.00 Call 122.00 10/23 No 0.40 0.44 0.42 +0.37 +740.00% 7,050 3,483 0.30 0.33 9 57 None
IREN Options Chain 27.84 Call 40.00 1/15 Yes 1.50 1.56 1.53 -0.55 -26.45% 7,031 62,019 1.01 0.25 6 43 None
BRZE Options Chain 45.68 Call 47.50 12/18 No 0.05 0.10 0.05 -0.05 -50.00% 7,030 5,367 0.07 0.09 8 48 None
MRK Options Chain 149.98 Call 165.00 10/30 Yes 0.23 0.53 0.38 -0.41 -51.90% 7,015 1,181 0.51 0.07 9 58 None
SPCX Options Chain 144.75 Put 110.00 11/20 Yes 0.71 0.74 0.73 +0.46 +170.37% 6,996 21,618 0.66 -0.07 5 35 None
MRNA Options Chain 246.20 Put 170.00 10/30 No 2.50 3.20 2.93 +0.46 +18.63% 6,985 1,354 1.21 -0.13 8 52 None
NVDA Options Chain 212.21 Call 250.00 12/18 Yes 2.21 2.28 2.25 -1.37 -37.85% 6,978 62,771 0.36 0.15 17 64 None
TSLA Options Chain 373.65 Put 385.00 10/26 Yes 12.15 12.75 12.40 +1.84 +17.43% 6,950 890 0.39 -0.74 8 56 None
TSLA Options Chain 373.65 Call 407.50 10/23 Yes 0.06 0.09 0.09 -3.45 -97.46% 6,944 2,051 0.73 0.01 8 56 None
SKYD Options Chain 7.82 Call 9.00 12/18 Yes 2.30 2.70 2.70 +0.15 +5.89% 6,936 39,664 5 26 None
GME Options Chain 26.05 Call 27.00 10/30 No 0.45 0.50 0.48 -0.38 -44.19% 6,935 23,900 0.70 0.29 15 50 None
INTC Options Chain 90.90 Call 115.00 1/15 Yes 2.57 2.65 2.60 -1.80 -40.91% 6,935 10,736 0.62 0.21 5 53 None
NVDA Options Chain 212.21 Call 280.00 11/20 Yes 0.10 0.11 0.10 -0.06 -37.50% 6,932 15,460 0.42 0.01 17 64 None
CRWV Options Chain 59.70 Call 90.00 11/20 No 0.52 0.61 0.60 -0.42 -41.18% 6,928 17,197 1.09 0.08 3 21 None
NVDA Options Chain 212.21 Call 217.50 10/28 No 2.03 2.08 1.99 -4.86 -70.95% 6,915 606 0.37 0.32 17 64 None
SHOP Options Chain 168.81 Put 105.00 10/30 No 0.00 2.13 0.01 -0.95 -98.96% 6,900 10,128 2.45 0.00 11 57 None
HTZ Options Chain 2.06 Call 2.00 11/06 Yes 0.33 0.40 0.38 +0.13 +52.00% 6,900 8,046 1.68 0.65 9 23 None
UPS Options Chain 101.52 Call 101.00 10/23 No 0.54 1.10 0.59 +0.31 +110.72% 6,889 7,222 0.27 0.58 10 61 None
UBER Options Chain 67.62 Call 69.00 10/23 No 0.53 0.62 0.57 +0.24 +72.73% 6,884 4,654 0.36 0.54 11 63 None
FPS Options Chain 31.49 Put 20.00 1/15 No 1.80 2.15 1.94 +1.34 +223.34% 6,877 1,305 1.01 -0.21 3 20 None
NVDA Options Chain 212.21 Put 170.00 12/18 Yes 1.94 2.01 2.02 +0.87 +75.66% 6,865 29,126 0.48 -0.10 17 64 None
HOOD Options Chain 100.20 Call 100.00 10/30 Yes 3.60 3.75 3.67 -2.53 -40.81% 6,858 1,273 0.89 0.42 11 57 None
SNDK Options Chain 1,378.22 Call 1,350.00 10/23 No 3.20 3.40 3.30 -46.10 -93.32% 6,818 653 1.01 0.10 3 22 None
SPCX Options Chain 144.75 Put 130.00 10/30 No 0.75 0.87 0.78 +0.59 +310.53% 6,814 11,130 0.64 -0.11 5 35 None
GOOGL Options Chain 333.05 Call 350.00 10/30 Yes 2.08 2.15 2.11 -2.69 -56.05% 6,806 7,093 0.51 0.17 15 73 None
HOOD Options Chain 100.20 Put 91.00 10/30 Yes 2.62 2.70 2.71 +1.36 +100.75% 6,803 809 0.90 -0.30 11 57 None
AAPL Options Chain 343.89 Call 345.00 10/26 No 4.95 5.15 5.10 +2.20 +75.87% 6,794 1,597 0.21 0.67 9 65 None
BTDR Options Chain 8.06 Put 6.00 3/19 No 1.00 1.10 1.02 +0.07 +7.37% 6,755 7,737 1.02 -0.25 9 27 None
NVDA Options Chain 212.21 Call 220.00 11/20 Yes 7.05 7.15 7.06 -4.29 -37.80% 6,724 27,920 0.42 0.41 17 64 None
GME Options Chain 26.05 Call 26.00 10/30 No 0.65 0.74 0.70 -0.59 -45.74% 6,723 12,297 0.62 0.41 15 50 None
SKHY Options Chain 140.69 Put 128.00 10/23 No 1.00 1.10 1.09 +0.98 +890.91% 6,721 136 0.92 -0.27 3 22 None
AMD Options Chain 540.89 Put 490.00 10/23 No 2.17 2.26 2.13 +1.80 +545.46% 6,713 1,212 0.80 -0.19 11 61 None
AAPL Options Chain 343.89 Put 340.00 11/20 No 7.00 7.30 7.20 -1.15 -13.78% 6,712 12,126 0.29 -0.36 9 65 None
BAC Options Chain 50.78 Put 65.00 11/20 No 13.35 14.35 14.20 +0.05 +0.36% 6,712 1,128 0.66 -1.00 12 74 None
CPRT Options Chain 27.75 Call 35.00 12/18 No 0.25 0.30 0.30 +0.17 +130.77% 6,711 674 0.37 0.13 11 50 None
TSLA Options Chain 373.65 Put 300.00 10/30 Yes 0.10 0.13 0.10 -0.09 -47.37% 6,706 2,564 0.64 0.00 8 56 None
TSLA Options Chain 373.65 Put 357.50 10/23 Yes 0.33 0.36 0.34 -1.38 -80.24% 6,693 2,021 0.61 -0.07 8 56 None
RDW Options Chain 8.14 Put 8.00 10/23 No 0.00 0.10 0.05 +0.02 +66.67% 6,683 12,012 0.95 -0.30 7 36 None
TSLA Options Chain 373.65 Call 395.00 10/30 Yes 2.87 2.98 3.00 -6.60 -68.75% 6,647 1,705 0.43 0.22 8 56 None
GFL Options Chain 43.58 Call 45.00 11/20 Yes 2.70 3.40 2.95 +0.10 +3.51% 6,594 134,909 0.67 0.50 9 52 None
SMCI Options Chain 35.00 Call 36.00 11/20 Yes 2.39 2.50 2.49 -0.81 -24.55% 6,590 2,112 0.88 0.45 13 48 None
AAPL Options Chain 343.89 Put 332.50 10/23 No 0.04 0.05 0.04 -0.21 -84.00% 6,574 9,001 0.43 0.00 9 65 None
INTC Options Chain 90.90 Call 100.00 11/20 Yes 2.15 2.19 2.15 -2.39 -52.65% 6,562 24,083 0.68 0.24 5 53 None
AMZN Options Chain 261.30 Call 300.00 11/20 No 0.94 0.98 0.96 -1.05 -52.24% 6,561 24,767 0.42 0.07 9 61 None
CLF Options Chain 14.03 Call 14.50 11/20 No 0.40 0.57 0.51 -0.24 -32.00% 6,529 407 0.67 0.32 5 33 None
NVDA Options Chain 212.21 Put 205.00 11/13 No 4.70 4.95 4.91 +2.89 +143.07% 6,525 7,788 0.40 -0.33 17 64 None
TSLA Options Chain 373.65 Put 350.00 10/30 Yes 2.00 2.10 2.08 -0.08 -3.71% 6,521 2,588 0.47 -0.15 8 56 None
WMT Options Chain 118.00 Call 119.00 10/23 No 2.19 2.38 2.30 +1.86 +422.73% 6,515 3,923 0.30 0.87 9 57 None
ORCL Options Chain 127.87 Call 140.00 11/20 No 3.50 3.60 3.55 -1.00 -21.98% 6,514 11,788 0.59 0.29 7 65 None
NVDA Options Chain 212.21 Call 235.00 10/30 No 0.19 0.20 0.20 -0.58 -74.36% 6,503 10,670 0.38 0.05 17 64 None
CLF Options Chain 14.03 Call 17.00 11/20 No 0.07 0.19 0.13 -0.05 -27.78% 6,503 6,140 0.70 0.10 5 33 None
PCG Options Chain 12.98 Call 25.00 1/15 Yes 0.01 0.09 0.07 +0.04 +133.34% 6,499 11,373 0.65 0.03 9 54 None
NVDA Options Chain 212.21 Put 190.00 3/19 Yes 10.25 10.70 10.70 +3.08 +40.42% 6,480 20,463 0.41 -0.26 17 64 None
CRWV Options Chain 59.70 Put 45.00 10/30 No 0.46 0.55 0.49 +0.32 +188.24% 6,473 11,488 1.20 -0.10 3 21 None
SKHY Options Chain 140.69 Put 120.00 11/20 No 5.30 5.40 5.32 +3.09 +138.57% 6,458 3,394 0.73 -0.28 3 22 None
APLD Options Chain 20.98 Call 25.00 11/13 No 0.10 0.58 0.28 -0.38 -57.58% 6,451 454 0.93 0.14 3 19 None
RIVN Options Chain 12.06 Put 12.00 1/15 Yes 1.27 1.37 1.18 +0.08 +7.28% 6,434 36,618 0.62 -0.42 7 36 None
RIVN Options Chain 12.06 Call 15.00 1/15 Yes 0.55 0.69 0.59 -0.11 -15.72% 6,420 19,842 0.65 0.33 7 36 None
MAT Options Chain 16.88 Put 15.00 1/15 Yes 0.50 1.20 0.70 -0.05 -6.67% 6,419 26,110 0.46 -0.24 8 31 None
MARA Options Chain 7.69 Call 12.00 11/13 Yes 0.03 0.04 0.04 -0.02 -33.34% 6,403 4,676 1.12 0.04 6 39 None
INTC Options Chain 90.90 Call 88.00 10/30 Yes 3.55 3.70 3.62 -3.78 -51.09% 6,399 148 0.92 0.45 5 53 None
ORCL Options Chain 127.87 Call 160.00 11/20 No 0.87 0.90 0.84 -0.36 -30.00% 6,377 18,548 0.61 0.09 7 65 None
SATL Options Chain 3.74 Put 4.00 11/20 Yes 0.45 0.65 0.53 +0.10 +23.26% 6,373 481 1.02 -0.51 8 32 None
SOFI Options Chain 14.77 Put 16.00 10/23 No 1.20 1.28 1.28 +0.17 +15.32% 6,366 7,383 1.14 -0.99 11 45 None
TSLA Options Chain 373.65 Call 412.50 10/23 Yes 0.05 0.07 0.05 -2.50 -98.04% 6,366 2,792 0.76 0.00 8 56 None
SPCX Options Chain 144.75 Call 175.00 11/20 Yes 1.40 1.44 1.41 -2.59 -64.75% 6,353 11,717 0.56 0.14 5 35 None
AAPL Options Chain 343.89 Put 345.00 10/30 No 3.35 3.50 3.45 -1.85 -34.91% 6,352 3,862 0.25 -0.38 9 65 None
AMC Options Chain 3.03 Call 3.00 10/23 No 0.02 0.03 0.02 -0.05 -71.43% 6,346 22,768 0.73 0.34 7 30 None
SPCX Options Chain 144.75 Put 144.00 10/26 No 2.95 2.97 3.25 +2.92 +884.85% 6,331 995 0.56 -0.46 5 35 None
NVDA Options Chain 212.21 Put 215.00 10/30 No 6.25 6.50 6.35 +4.27 +205.29% 6,325 9,288 0.39 -0.57 17 64 None
FRMI Options Chain 2.82 Put 1.00 1/21 No 0.10 0.20 0.19 +0.04 +26.67% 6,310 44 1.00 -0.07 3 15 None
SMCI Options Chain 35.00 Put 33.00 10/23 No 0.32 0.34 0.33 +0.18 +120.00% 6,303 2,409 0.92 -0.31 13 48 None
VRT Options Chain 212.15 Put 235.00 10/23 No 38.80 40.35 39.80 +17.99 +82.49% 6,293 1,826 2.21 -1.00 11 57 None
AAPL Options Chain 343.89 Put 335.00 10/26 No 0.30 0.32 0.32 -0.39 -54.93% 6,285 1,496 0.26 -0.06 9 65 None
AMZN Options Chain 261.30 Put 260.00 10/26 No 9.60 10.25 10.10 +7.66 +313.94% 6,276 418 0.30 -0.88 9 61 None
IREN Options Chain 27.84 Put 20.00 10/30 No 0.17 0.20 0.19 +0.11 +137.50% 6,267 3,596 1.25 -0.07 6 43 None
MSTR Options Chain 151.61 Call 157.50 10/30 Yes 2.55 2.77 2.70 -2.65 -49.54% 6,266 1,089 0.77 0.28 4 53 None
SPCX Options Chain 144.75 Put 115.00 11/06 Yes 0.39 0.46 0.42 +0.31 +281.82% 6,263 1,972 0.71 -0.06 5 35 None
GOOGL Options Chain 333.05 Call 440.00 12/18 Yes 0.20 0.69 0.39 -0.18 -31.58% 6,246 7,225 0.37 0.02 15 73 None
PLTR Options Chain 199.70 Call 205.00 10/30 No 2.65 2.72 2.66 -1.97 -42.55% 6,239 4,004 0.51 0.29 11 51 None
LCID Options Chain 3.21 Put 3.00 12/18 Yes 0.45 0.48 0.46 -0.04 -8.00% 6,236 20,299 1.21 -0.34 10 26
Small Cap Stock List
LBTYA Options Chain 7.83 Call 10.00 10/15 Yes 0.80 0.90 0.80 0.00 0.00% 6,234 42,499 0.41 0.43 9 41 None
SPCX Options Chain 144.75 Call 152.50 10/26 No 0.87 0.90 0.86 -7.02 -89.09% 6,231 370 0.56 0.18 5 35 None
PCG Options Chain 12.98 Call 17.00 12/18 Yes 0.18 0.29 0.20 -0.04 -16.67% 6,213 59,142 0.61 0.15 9 54 None
UBER Options Chain 67.62 Call 70.00 10/23 No 0.17 0.20 0.21 +0.05 +31.25% 6,211 5,677 0.36 0.25 11 63 None
SMCI Options Chain 35.00 Call 34.50 10/23 No 0.33 0.35 0.35 -1.15 -76.67% 6,201 10,153 0.89 0.33 13 48 None
SPCX Options Chain 144.75 Call 149.00 10/26 No 1.69 1.72 1.51 -9.24 -85.96% 6,190 220 0.56 0.31 5 35 None
CRWV Options Chain 59.70 Call 65.00 11/20 No 3.60 3.75 3.70 -2.20 -37.29% 6,184 13,942 1.10 0.37 3 21 None
NVDA Options Chain 212.21 Put 195.00 11/20 Yes 3.95 4.10 4.05 +2.13 +110.94% 6,179 28,841 0.47 -0.24 17 64 None
SPCX Options Chain 144.75 Put 135.00 10/23 No 0.14 0.15 0.18 +0.14 +350.00% 6,165 8,452 0.86 -0.04 5 35 None
PG Options Chain 165.59 Call 170.00 11/20 Yes 1.74 1.91 1.88 +1.23 +189.24% 6,165 2,771 0.20 0.32 10 74 None
NVDA Options Chain 212.21 Put 240.00 10/30 No 26.40 29.65 27.93 +9.83 +54.31% 6,159 3,154 0.55 -0.98 17 64 None
SOFI Options Chain 14.77 Call 32.00 12/18 Yes 0.02 0.03 0.03 +0.01 +50.00% 6,152 5,795 0.84 0.00 11 45 None
INTC Options Chain 90.90 Call 120.00 11/20 Yes 0.46 0.49 0.46 -0.66 -58.93% 6,146 42,101 0.74 0.07 5 53 None
ACN Options Chain 237.62 Call 252.50 10/23 No 6.70 8.30 7.70 +7.50 +3,750.00% 6,117 159 0.92 0.80 18 66 None
WMT Options Chain 118.00 Put 120.00 10/23 No 0.31 0.34 0.32 -2.10 -86.78% 6,107 898 0.30 -0.27 9 57 None
NVDA Options Chain 212.21 Call 227.50 10/30 No 0.61 0.64 0.61 -1.86 -75.31% 6,104 6,233 0.37 0.11 17 64 None
ORCL Options Chain 127.87 Put 105.00 11/20 No 1.75 1.81 1.79 +0.60 +50.42% 6,096 19,099 0.65 -0.14 7 65 None
GOOGL Options Chain 333.05 Call 400.00 1/15 Yes 2.51 2.56 2.53 -1.32 -34.29% 6,090 33,562 0.32 0.11 15 73 None
SMCI Options Chain 35.00 Call 33.50 10/23 No 0.75 0.80 0.76 -1.54 -66.96% 6,088 21,990 0.90 0.57 13 48 None
TSLA Options Chain 373.65 Put 370.00 10/30 Yes 7.20 7.35 7.25 +0.91 +14.36% 6,061 2,734 0.44 -0.40 8 56 None
NVDA Options Chain 212.21 Put 190.00 1/15 Yes 6.45 6.70 6.63 +2.43 +57.86% 6,049 53,444 0.41 -0.25 17 64 None
OKLO Options Chain 27.01 Put 75.00 1/15 No 47.65 48.90 48.35 +0.21 +0.44% 6,048 2,040 1.54 -0.98 3 19 None
SPCX Options Chain 144.75 Call 157.50 10/30 No 1.15 1.25 1.21 -5.59 -82.21% 6,043 4,149 0.59 0.17 5 35 None
MU Options Chain 913.67 Call 900.00 10/30 No 14.85 15.25 15.20 -24.80 -62.00% 6,042 2,213 0.61 0.31 14 69 None
TSEM Options Chain 186.01 Put 170.00 10/23 No 3.30 6.00 7.70 +6.99 +984.51% 6,037 6,060 1.04 -0.56 11 57 None
MSTR Options Chain 151.61 Call 152.50 10/30 Yes 3.95 4.25 4.23 -3.37 -44.35% 6,029 835 0.78 0.37 4 53 None
TSEM Options Chain 186.01 Put 190.00 10/23 No 19.80 25.20 22.32 +16.11 +259.42% 6,004 6,046 3.04 -0.98 11 57 None
GME Options Chain 26.05 Call 28.00 10/30 No 0.33 0.36 0.33 -0.30 -47.62% 5,996 20,744 0.78 0.22 15 50 None
GME Options Chain 26.05 Call 25.00 1/15 Yes 2.83 2.98 2.90 -0.65 -18.31% 5,985 51,058 0.53 0.59 15 50 None
SNDK Options Chain 1,378.22 Call 1,300.00 10/23 No 12.10 12.40 12.20 -73.80 -85.82% 5,964 459 1.01 0.29 3 22 None
TSLA Options Chain 373.65 Put 380.00 10/26 Yes 8.90 9.25 8.95 +0.50 +5.92% 5,955 340 0.40 -0.62 8 56 None
NVDA Options Chain 212.21 Put 200.00 12/18 Yes 7.65 7.80 7.79 +3.12 +66.81% 5,941 77,528 0.41 -0.31 17 64 None
NVDA Options Chain 212.21 Call 212.50 10/26 No 3.00 3.10 3.05 -7.20 -70.25% 5,938 371 0.35 0.50 17 64 None
AAPL Options Chain 343.89 Call 360.00 10/23 No 0.01 0.02 0.01 -0.01 -50.00% 5,938 13,829 0.27 0.01 9 65 None
NVDA Options Chain 212.21 Call 230.00 11/13 No 1.92 2.01 1.95 -2.20 -53.02% 5,896 11,549 0.35 0.20 17 64 None
SPCX Options Chain 144.75 Call 150.00 10/26 No 1.39 1.44 1.27 -9.12 -87.78% 5,876 1,154 0.55 0.27 5 35 None
NVDA Options Chain 212.21 Put 180.00 11/13 No 0.87 0.91 0.90 +0.52 +136.85% 5,865 3,613 0.49 -0.06 17 64 None
AAPL Options Chain 343.89 Call 347.50 10/26 No 3.30 3.75 3.50 +1.65 +89.19% 5,862 656 0.20 0.55 9 65 None
IREN Options Chain 27.84 Call 40.00 12/18 Yes 0.92 0.95 0.93 -0.46 -33.10% 5,858 8,257 1.05 0.19 6 43 None
SOFI Options Chain 14.77 Call 25.00 11/20 Yes 0.01 0.02 0.02 0.00 0.00% 5,847 18,116 0.86 0.00 11 45 None
NVDA Options Chain 212.21 Call 220.00 10/28 No 1.33 1.38 1.34 -3.86 -74.24% 5,839 1,239 0.36 0.24 17 64 None
TTMI Options Chain 100.75 Put 60.00 11/20 Yes 1.90 2.55 2.15 +1.61 +298.15% 5,823 4,844 0.94 -0.17 11 53 None
DVN Options Chain 49.87 Call 50.00 11/20 No 1.95 2.03 1.99 -0.31 -13.48% 5,819 65,904 0.41 0.48 13 64 None
SPCX Options Chain 144.75 Call 157.50 10/28 No 0.79 0.81 0.70 -5.16 -88.06% 5,802 289 0.60 0.14 5 35 None
SNDK Options Chain 1,378.22 Put 1,250.00 10/23 No 21.50 22.40 22.55 +20.49 +994.66% 5,799 1,377 1.06 -0.42 3 22 None
OPEN Options Chain 1.92 Call 5.00 1/21 Yes 0.40 0.55 0.41 -0.01 -2.39% 5,777 52,609 1.10 0.42 7 29 None