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
NVDA Options Chain 189.60 Call 190.00 11/14 No 4.00 4.05 4.00 -0.45 -10.12% 128,636 31,400 0.45 0.46 17 61 None
NVDA Options Chain 189.60 Call 195.00 11/14 No 2.17 2.20 2.19 -0.34 -13.44% 111,809 48,885 0.45 0.30 17 61 None
NVDA Options Chain 189.60 Call 200.00 11/14 No 1.12 1.14 1.13 -0.21 -15.68% 92,825 43,980 0.45 0.18 17 61 None
NVDA Options Chain 189.60 Call 185.00 11/14 No 6.70 6.80 6.75 -0.45 -6.25% 76,429 26,494 0.47 0.63 17 61 None
SOUN Options Chain 14.25 Call 15.50 11/14 No 0.32 0.36 0.34 -0.46 -57.50% 68,790 1,318 1.02 0.29 3 17 None
SOUN Options Chain 14.25 Put 13.00 11/14 No 0.28 0.31 0.31 -0.32 -50.80% 67,627 1,254 1.00 -0.24 3 17 None
NVDA Options Chain 189.60 Put 180.00 11/14 No 1.88 1.92 1.90 -0.54 -22.14% 65,011 20,700 0.49 -0.24 17 61 None
COIN Options Chain 298.45 Put 500.00 11/21 Yes 188.65 193.35 188.80 -9.20 -4.65% 64,000 3,000 1.67 -1.00 14 69 None
COIN Options Chain 298.45 Put 520.00 11/21 Yes 206.55 214.00 208.80 -10.01 -4.58% 64,000 7,050 1.83 -1.00 14 69 None
ACHR Options Chain 8.18 Call 8.50 11/21 No 0.43 0.46 0.45 -0.46 -50.55% 62,862 189 0.91 0.45 9 37 None
ACHR Options Chain 8.18 Put 7.50 11/21 No 0.25 0.28 0.26 +0.08 +44.45% 61,122 85 0.88 -0.27 9 37 None
BYND Options Chain 1.19 Call 1.50 11/14 Yes 0.18 0.20 0.20 +0.08 +66.67% 53,375 23,731 3.21 0.51 6 23 None
NVDA Options Chain 189.60 Call 187.50 11/14 No 5.25 5.30 5.26 -0.46 -8.05% 51,220 2,455 0.46 0.54 17 61 None
WYNN Options Chain 126.14 Call 120.00 12/19 No 10.15 11.05 10.73 +0.66 +6.56% 50,052 51,152 0.43 0.66 8 57 None
NVDA Options Chain 189.60 Call 200.00 11/21 Yes 4.25 4.30 4.30 +0.10 +2.39% 48,751 101,220 0.58 0.32 17 61 None
NVDA Options Chain 189.60 Call 202.50 11/14 No 0.80 0.82 0.82 -0.15 -15.47% 47,868 35,542 0.46 0.14 17 61 None
TSLA Options Chain 452.93 Put 220.00 11/14 No 0.07 0.09 0.07 -0.09 -56.25% 47,860 2,417 1.81 0.00 8 59 None
TSLA Options Chain 452.93 Call 430.00 11/14 No 12.80 12.90 12.87 -14.63 -53.20% 44,534 1,689 0.55 0.51 8 59 None
NIO Options Chain 7.22 Call 5.00 1/16 Yes 1.91 2.11 2.10 -0.21 -9.10% 43,765 195,066 0.61 0.87 6 -7 None
NVDA Options Chain 189.60 Call 210.00 11/14 No 0.30 0.31 0.30 -0.11 -26.83% 42,240 55,464 0.49 0.06 17 61 None
TSLA Options Chain 452.93 Call 880.00 11/14 No 0.00 0.01 0.01 0.00 0.00% 41,930 1,845 1.53 0.00 8 59 None
SMR Options Chain 32.49 Put 25.00 11/14 No 0.30 0.35 0.34 -0.12 -26.09% 41,784 540 1.27 -0.10 3 20 None
SMR Options Chain 32.49 Call 29.50 11/14 No 2.30 2.61 2.30 % 41,614 0 1.21 0.60 3 20 None
SMR Options Chain 32.49 Put 23.00 11/14 No 0.00 0.25 0.14 -0.07 -33.34% 40,812 81 1.54 -0.04 3 20 None
IBM Options Chain 313.40 Call 210.00 12/19 No 94.60 98.50 96.55 -7.95 -7.61% 40,261 3,151 0.78 1.00 11 67 None
NVDA Options Chain 189.60 Put 175.00 11/14 No 1.01 1.03 1.02 -0.41 -28.68% 40,237 23,884 0.52 -0.14 17 61 None
NVDA Options Chain 189.60 Call 205.00 11/14 No 0.58 0.59 0.58 -0.13 -18.31% 39,381 66,261 0.47 0.10 17 61 None
NVDA Options Chain 189.60 Call 200.00 12/12 Yes 7.25 7.40 7.25 +0.35 +5.08% 38,431 1,383 0.50 0.39 17 61 None
NVDA Options Chain 189.60 Call 180.00 11/14 No 10.20 10.35 10.30 -0.24 -2.28% 37,940 7,804 0.49 0.76 17 61 None
WYNN Options Chain 126.14 Call 110.00 3/20 No 23.10 24.10 23.74 +2.29 +10.68% 37,626 379 0.48 0.75 8 57 None
NVDA Options Chain 189.60 Call 190.00 11/21 Yes 8.00 8.10 8.05 +0.05 +0.63% 36,878 49,611 0.59 0.50 17 61 None
NVDA Options Chain 189.60 Call 197.50 11/14 No 1.56 1.60 1.57 -0.28 -15.14% 36,842 10,544 0.45 0.24 17 61 None
TSLA Options Chain 452.93 Call 420.00 11/14 No 18.25 18.40 18.39 -16.01 -46.55% 36,746 1,045 0.55 0.63 8 59 None
ONON Options Chain 35.65 Call 40.00 3/20 No 2.74 3.05 2.92 -0.73 -20.00% 35,920 185 0.53 0.42 11 44 None
ONON Options Chain 35.65 Call 50.00 3/20 No 0.90 1.29 0.98 +0.10 +11.37% 35,808 498 0.55 0.19 11 44 None
MSTR Options Chain 236.75 Call 250.00 11/14 No 5.50 6.00 5.75 +0.90 +18.56% 35,753 2,099 0.67 0.38 6 68 None
NIO Options Chain 7.22 Call 6.00 1/16 Yes 1.29 1.34 1.32 -0.23 -14.84% 35,426 56,721 0.72 0.73 6 -7 None
PLTR Options Chain 176.00 Call 180.00 11/14 No 4.25 4.35 4.29 +0.16 +3.88% 34,227 5,524 0.52 0.46 11 52 None
NVDA Options Chain 189.60 Call 182.50 11/14 No 8.35 8.50 8.40 -0.55 -6.15% 33,767 1,278 0.48 0.70 17 61 None
TSLA Options Chain 452.93 Call 440.00 11/14 No 8.65 8.75 8.70 -12.85 -59.63% 32,461 3,153 0.55 0.39 8 59 None
AAPL Options Chain 268.47 Call 305.00 12/19 No 0.57 0.62 0.60 -0.15 -20.00% 31,839 1,963 0.24 0.07 10 63 None
NVDA Options Chain 189.60 Put 182.50 11/14 No 2.51 2.57 2.54 -0.58 -18.59% 30,339 4,858 0.48 -0.30 17 61 None
NVDA Options Chain 189.60 Call 220.00 12/12 Yes 2.71 2.77 2.74 +0.29 +11.84% 30,146 1,745 0.50 0.18 17 61 None
TSLA Options Chain 452.93 Put 150.00 11/14 No 0.01 0.02 0.01 -0.01 -50.00% 30,054 2,924 2.38 0.00 8 59 None
MSTR Options Chain 236.75 Call 272.50 11/14 No 1.14 1.20 1.20 +0.08 +7.15% 29,788 24,020 0.68 0.11 6 68 None
TSLA Options Chain 452.93 Call 450.00 11/14 No 5.70 5.80 5.75 -10.88 -65.43% 29,318 8,647 0.56 0.29 8 59 None
ASST Options Chain 1.51 Call 1.00 1/16 No 0.55 0.60 0.60 +0.10 +20.00% 29,100 78,453 1.37 0.81 7 14 None
TSLA Options Chain 452.93 Call 500.00 11/14 No 0.70 0.71 0.71 -3.19 -81.80% 28,542 21,548 0.63 0.04 8 59 None
TSLA Options Chain 452.93 Put 250.00 11/14 No 0.10 0.12 0.10 -0.16 -61.54% 28,023 24,686 1.53 0.00 8 59 None
NVDA Options Chain 189.60 Call 205.00 11/21 Yes 3.00 3.10 3.03 +0.10 +3.42% 27,892 64,091 0.58 0.25 17 61 None
NVDA Options Chain 189.60 Call 220.00 12/19 Yes 3.25 3.30 3.25 +0.22 +7.27% 27,873 69,591 0.49 0.21 17 61 None
OPEN Options Chain 5.59 Call 7.00 11/14 Yes 0.29 0.31 0.30 -0.25 -45.46% 27,510 9,386 1.33 0.40 6 24 None
NVDA Options Chain 189.60 Put 165.00 11/14 No 0.28 0.29 0.29 -0.23 -44.24% 26,871 16,782 0.58 -0.05 17 61 None
MARA Options Chain 16.14 Call 16.00 11/14 Yes 0.65 0.68 0.65 -0.16 -19.76% 26,737 730 0.82 0.49 13 58 None
NVDA Options Chain 189.60 Put 170.00 11/28 Yes 3.05 3.15 3.10 -0.19 -5.78% 26,662 3,437 0.57 -0.20 17 61 None
TSLA Options Chain 452.93 Put 440.00 11/14 No 18.85 19.00 18.89 +3.82 +25.35% 26,419 4,966 0.54 -0.61 8 59 None
CIFR Options Chain 22.06 Put 18.00 11/14 No 0.34 0.46 0.34 -0.04 -10.53% 26,274 1,169 1.23 -0.20 8 41 None
NVDA Options Chain 189.60 Call 207.50 11/14 No 0.41 0.43 0.42 -0.12 -22.23% 26,230 21,920 0.48 0.08 17 61 None
JD Options Chain 31.98 Call 40.00 1/16 Yes 0.73 0.74 0.74 +0.02 +2.78% 26,203 440,800 0.52 0.20 19 34 None
NVDA Options Chain 189.60 Put 185.00 11/14 No 3.30 3.40 3.30 -0.69 -17.30% 25,717 28,078 0.48 -0.37 17 61 None
NVDA Options Chain 189.60 Call 192.50 11/14 No 2.97 3.00 3.00 -0.45 -13.05% 25,501 6,720 0.45 0.38 17 61 None
NVDA Options Chain 189.60 Call 210.00 11/21 Yes 2.12 2.16 2.15 +0.12 +5.92% 25,447 70,338 0.59 0.19 17 61 None
CIFR Options Chain 22.06 Put 16.00 11/14 No 0.02 0.12 0.10 -0.05 -33.34% 25,368 2,602 1.11 -0.07 8 41 None
EB Options Chain 2.38 Call 5.00 11/21 Yes 0.00 0.05 0.05 +0.02 +66.67% 25,352 10 2.23 0.01 11 21 None
C Options Chain 101.08 Call 115.00 12/19 No 0.49 0.56 0.51 -0.07 -12.07% 25,245 4,135 0.30 0.13 16 83 None
GOOGL Options Chain 284.90 Call 290.00 11/14 No 1.22 1.29 1.27 -1.98 -60.93% 24,679 4,689 0.31 0.20 13 70 None
MSTR Options Chain 236.75 Put 150.00 11/14 No 0.01 0.09 0.05 -0.13 -72.23% 24,468 12,965 1.52 0.00 6 68 None
AAPL Options Chain 268.47 Call 275.00 11/14 No 0.90 0.98 0.96 -0.83 -46.37% 24,081 8,730 0.22 0.21 10 63 None
NVDA Options Chain 189.60 Put 170.00 11/14 No 0.51 0.55 0.53 -0.31 -36.91% 23,831 21,391 0.54 -0.09 17 61 None
GOOGL Options Chain 284.90 Call 335.00 12/19 No 0.88 0.97 0.89 -0.62 -41.06% 23,723 342 0.34 0.06 13 70 None
PBR Options Chain 12.19 Call 12.00 12/19 Yes 1.04 1.10 1.00 +0.46 +85.19% 23,693 25,833 0.27 0.78 16 59 None
NVDA Options Chain 189.60 Call 205.00 12/12 Yes 5.70 5.85 5.75 +0.37 +6.88% 23,483 1,320 0.50 0.33 17 61 None
NVDA Options Chain 189.60 Put 100.00 1/16 Yes 0.31 0.34 0.33 +0.08 +32.00% 23,418 77,460 0.72 -0.01 17 61 None
MSTR Options Chain 236.75 Call 265.00 11/14 No 1.94 2.06 1.96 +0.16 +8.89% 23,386 16,134 0.66 0.16 6 68 None
PLTR Options Chain 176.00 Put 170.00 11/14 No 2.25 2.35 2.29 -1.74 -43.18% 23,225 12,080 0.56 -0.26 11 52 None
PLTR Options Chain 176.00 Call 185.00 11/14 No 2.43 2.50 2.47 -0.08 -3.14% 23,189 6,762 0.51 0.32 11 52 None
TSLA Options Chain 452.93 Put 430.00 11/14 No 13.00 13.15 13.00 +2.00 +18.19% 23,088 4,676 0.54 -0.49 8 59 None
NVDA Options Chain 189.60 Call 220.00 11/14 No 0.09 0.11 0.11 -0.08 -42.11% 22,879 35,116 0.54 0.02 17 61 None
TSLA Options Chain 452.93 Put 420.00 11/14 No 8.45 8.60 8.50 +0.50 +6.25% 22,749 5,829 0.54 -0.37 8 59 None
MARA Options Chain 16.14 Call 18.00 11/14 Yes 0.21 0.22 0.21 -0.09 -30.00% 22,512 2,624 0.96 0.19 13 58 None
PLTR Options Chain 176.00 Call 175.00 11/14 No 6.90 7.05 7.00 +0.77 +12.36% 22,412 1,489 0.53 0.61 11 52 None
TSLA Options Chain 452.93 Put 400.00 11/14 No 3.25 3.30 3.27 -0.83 -20.25% 22,310 8,964 0.57 -0.17 8 59 None
SMCI Options Chain 40.60 Call 44.00 11/14 No 0.29 0.34 0.31 -0.27 -46.56% 22,161 1,313 0.70 0.16 11 51 None
AAPL Options Chain 268.47 Call 270.00 11/14 No 2.46 2.61 2.55 -1.25 -32.90% 21,861 8,522 0.22 0.43 10 63 None
TSLA Options Chain 452.93 Call 435.00 11/14 No 10.55 10.65 10.64 -13.71 -56.31% 21,267 850 0.55 0.45 8 59 None
NVDA Options Chain 189.60 Call 200.00 11/28 Yes 5.15 5.25 5.25 +0.25 +5.00% 21,264 27,578 0.53 0.35 17 61 None
ONON Options Chain 35.65 Put 22.50 3/20 No 0.38 0.73 0.62 +0.07 +12.73% 21,151 487 0.62 -0.08 11 44 None
NVDA Options Chain 189.60 Call 185.00 11/21 Yes 10.60 10.70 10.65 +0.05 +0.48% 21,108 40,397 0.60 0.59 17 61 None
BYND Options Chain 1.19 Call 2.00 11/14 Yes 0.10 0.12 0.10 +0.02 +25.00% 20,947 39,203 3.74 0.34 6 23 None
PBR Options Chain 12.19 Call 12.00 1/16 Yes 0.95 1.15 1.10 +0.44 +66.67% 20,653 7,953 0.28 0.70 16 59 None
TSLA Options Chain 452.93 Put 230.00 11/14 No 0.07 0.09 0.09 -0.08 -47.06% 20,645 3,858 1.72 0.00 8 59 None
XYZ Options Chain 65.45 Put 70.00 11/21 No 5.45 5.70 5.57 +1.07 +23.78% 20,607 22,069 0.54 -0.71 19 58
Growth Stock List
SOC Options Chain 4.87 Put 3.00 12/26 No 0.50 0.60 0.55 -0.65 -54.17% 20,367 20 2.50 -0.13 3 15 None
DK Options Chain 40.78 Call 15.00 12/19 Yes 26.00 27.90 26.01 +8.96 +52.56% 20,150 2,397 2.69 1.00 7 46 None
IBM Options Chain 313.40 Call 260.00 11/21 No 44.75 48.50 46.05 -1.95 -4.07% 20,126 1,552 0.74 1.00 11 67 None
CORZ Options Chain 20.78 Put 19.00 12/19 No 1.65 1.88 1.66 +0.09 +5.74% 20,085 22,737 0.88 -0.36 3 28 None
NVDA Options Chain 189.60 Call 215.00 11/14 No 0.16 0.17 0.16 -0.10 -38.47% 20,078 28,004 0.51 0.03 17 61 None
AS Options Chain 29.54 Put 30.00 11/21 No 1.85 2.00 1.91 -0.13 -6.38% 20,032 20,217 0.74 -0.51 3 19 None
NVDA Options Chain 189.60 Call 180.00 11/21 Yes 13.60 14.00 13.70 +0.05 +0.37% 19,926 128,654 0.61 0.67 17 61 None
IBM Options Chain 313.40 Call 275.00 11/21 No 30.45 33.00 31.53 -7.67 -19.57% 19,876 1,437 0.52 0.98 11 67 None
TSLA Options Chain 452.93 Call 470.00 11/14 No 2.42 2.45 2.45 -7.02 -74.13% 19,837 7,244 0.58 0.14 8 59 None
AMPY Options Chain 5.36 Call 6.00 1/16 No 0.40 0.50 0.50 +0.15 +42.86% 19,790 3,976 0.72 0.43 9 48 None
BA Options Chain 194.61 Put 230.00 11/21 No 34.30 39.25 39.25 +4.67 +13.51% 19,765 14,052 0.94 -0.99 5 40 None
BA Options Chain 194.61 Put 235.00 11/21 No 39.55 44.85 44.25 +3.75 +9.26% 19,761 1,507 1.07 -1.00 5 40 None
BYND Options Chain 1.19 Put 1.00 11/14 Yes 0.05 0.06 0.06 -0.01 -14.29% 19,564 31,371 2.99 -0.13 6 23 None
ASST Options Chain 1.51 Call 1.50 12/19 No 0.25 0.30 0.30 +0.08 +36.37% 19,551 64,776 1.45 0.58 7 14 None
EOSE Options Chain 15.28 Call 20.00 11/21 Yes 1.20 1.25 1.25 +0.86 +220.52% 19,428 27,334 1.35 0.40 2 34 None
NVDA Options Chain 189.60 Put 150.00 11/14 No 0.05 0.06 0.07 -0.05 -41.67% 19,035 7,978 0.72 -0.01 17 61 None
STZ Options Chain 127.93 Put 135.00 11/21 No 7.90 8.80 8.45 +0.45 +5.63% 19,020 20,416 0.33 -0.79 9 69 None
NVDA Options Chain 189.60 Call 210.00 12/05 Yes 3.65 3.75 3.70 +0.30 +8.83% 18,885 3,928 0.51 0.24 17 61 None
MSFT Options Chain 497.89 Call 575.00 12/19 No 0.76 0.81 0.80 -0.22 -21.57% 18,739 3,713 0.25 0.05 14 68 None
F Options Chain 13.16 Call 13.50 11/14 No 0.09 0.10 0.09 +0.02 +28.58% 18,643 11,906 0.28 0.30 16 54 None
NVDA Options Chain 189.60 Call 195.00 11/21 Yes 5.85 5.95 5.90 0.00 0.00% 18,610 37,334 0.58 0.41 17 61 None
PLTR Options Chain 176.00 Call 200.00 11/14 No 0.42 0.45 0.43 -0.19 -30.65% 18,584 25,255 0.56 0.07 11 52 None
IBM Options Chain 313.40 Call 280.00 11/21 No 25.30 27.60 26.60 -7.10 -21.07% 18,566 1,481 0.42 0.95 11 67 None
IBM Options Chain 313.40 Call 270.00 11/21 No 35.05 38.50 36.63 -2.51 -6.42% 18,523 858 0.62 1.00 11 67 None
AMD Options Chain 233.54 Call 300.00 11/21 No 0.50 0.53 0.53 -0.27 -33.75% 18,474 23,627 0.71 0.04 11 61 None
IBM Options Chain 313.40 Call 265.00 11/21 No 39.85 43.50 41.55 -6.35 -13.26% 18,333 1,410 0.68 1.00 11 67 None
OPEN Options Chain 5.59 Put 4.00 2/20 Yes 0.37 0.49 0.42 +0.01 +2.44% 18,330 20,559 1.23 -0.15 6 24 None
NAK Options Chain 1.72 Call 1.00 1/16 Yes 0.85 1.00 0.90 -0.02 -2.18% 18,227 21,532 2.22 0.84 8 29 None
ASST Options Chain 1.51 Call 1.50 3/20 No 0.35 0.40 0.38 +0.01 +2.71% 18,098 97,637 1.15 0.61 7 14 None
PLTR Options Chain 176.00 Put 160.00 11/14 No 0.77 0.86 0.82 -0.87 -51.48% 18,069 7,016 0.63 -0.11 11 52 None
NVDA Options Chain 189.60 Put 180.00 11/21 Yes 5.10 5.15 5.12 -0.11 -2.11% 17,988 60,205 0.61 -0.33 17 61 None
NVDA Options Chain 189.60 Put 177.50 11/14 No 1.39 1.41 1.41 -0.47 -25.00% 17,877 2,859 0.51 -0.18 17 61 None
AMD Options Chain 233.54 Call 230.00 11/14 No 9.95 10.20 10.15 -3.85 -27.50% 17,744 1,741 0.63 0.59 11 61 None
NVDA Options Chain 189.60 Call 217.50 11/14 No 0.12 0.14 0.13 -0.09 -40.91% 17,663 16,758 0.52 0.03 17 61 None
OSCR Options Chain 16.67 Call 18.00 11/14 Yes 1.00 1.05 1.05 +0.68 +183.79% 17,602 595 1.20 0.48 13 33 None
BYND Options Chain 1.19 Call 1.50 11/21 Yes 0.26 0.27 0.27 +0.09 +50.00% 17,493 31,299 2.88 0.54 6 23 None
AMD Options Chain 233.54 Call 250.00 11/14 No 2.87 2.96 3.01 -1.78 -37.17% 17,185 7,664 0.65 0.25 11 61 None
OPEN Options Chain 5.59 Call 7.50 11/14 Yes 0.17 0.18 0.18 -0.25 -58.14% 17,168 9,893 1.34 0.27 6 24 None
RXRX Options Chain 4.66 Call 5.00 12/19 Yes 0.50 0.60 0.60 +0.10 +20.00% 17,093 6,454 1.06 0.50 8 28 None
AMZN Options Chain 244.41 Call 250.00 11/14 No 1.82 1.87 1.87 -0.08 -4.11% 16,971 13,715 0.29 0.30 14 65 None
KVUE Options Chain 16.47 Call 17.00 11/21 No 0.36 0.47 0.46 +0.18 +64.29% 16,921 87,962 0.43 0.44 3 18 None
OPEN Options Chain 5.59 Call 6.50 11/14 Yes 0.46 0.52 0.49 -0.25 -33.79% 16,915 1,673 1.25 0.56 6 24 None
AMZN Options Chain 244.41 Call 245.00 11/14 No 3.80 3.90 3.85 +0.05 +1.32% 16,868 3,077 0.30 0.50 14 65 None
OPEN Options Chain 5.59 Call 7.00 2/20 Yes 1.53 1.62 1.59 -0.10 -5.92% 16,814 8,351 1.27 0.59 6 24 None
STZ Options Chain 127.93 Call 145.00 11/21 No 0.00 0.25 0.21 -0.04 -16.00% 16,756 20,491 0.40 0.03 9 69 None
NVDA Options Chain 189.60 Call 200.00 12/19 Yes 8.10 8.20 8.18 +0.26 +3.29% 16,744 71,510 0.49 0.40 17 61 None
TSLA Options Chain 452.93 Put 425.00 11/14 No 10.55 10.70 10.65 +1.32 +14.15% 16,614 2,654 0.54 -0.43 8 59 None
AAPL Options Chain 268.47 Call 272.50 11/14 No 1.54 1.64 1.61 -1.09 -40.37% 16,611 3,302 0.22 0.31 10 63 None
TSLA Options Chain 452.93 Put 325.00 11/14 No 0.23 0.25 0.23 -0.46 -66.67% 16,566 1,335 0.93 0.00 8 59 None
OPEN Options Chain 5.59 Call 10.00 11/21 Yes 0.07 0.10 0.10 -0.14 -58.34% 16,547 75,777 1.52 0.10 6 24 None
AMD Options Chain 233.54 Call 240.00 11/14 No 5.55 5.70 5.61 -2.89 -34.00% 16,492 3,731 0.64 0.40 11 61 None
OPEN Options Chain 5.59 Call 4.00 2/20 Yes 2.82 3.05 2.86 -0.27 -8.63% 16,450 19,516 1.19 0.85 6 24 None
TSLA Options Chain 452.93 Call 445.00 11/14 No 7.05 7.15 7.12 -11.78 -62.33% 16,370 2,446 0.55 0.34 8 59 None
AI Options Chain 15.52 Call 17.00 11/14 No 0.12 0.14 0.12 -0.01 -7.70% 16,208 19,769 0.66 0.18 8 35 None
AAPL Options Chain 268.47 Call 280.00 11/14 No 0.30 0.31 0.31 -0.45 -59.22% 16,152 10,002 0.22 0.08 10 63 None
AMD Options Chain 233.54 Call 260.00 11/14 No 1.46 1.50 1.49 -1.10 -42.48% 16,076 14,889 0.67 0.14 11 61 None
ONDS Options Chain 5.17 Call 14.00 1/16 Yes 0.25 0.30 0.28 +0.11 +64.71% 16,000 53,541 1.56 0.17 8 28 None
TSLA Options Chain 452.93 Call 500.00 11/21 No 2.83 2.87 2.83 -4.70 -62.42% 15,865 43,477 0.62 0.11 8 59 None
MSTR Options Chain 236.75 Call 270.00 11/14 No 1.39 1.42 1.39 +0.09 +6.93% 15,853 8,260 0.67 0.12 6 68 None
PLTR Options Chain 176.00 Call 190.00 11/14 No 1.31 1.37 1.37 -0.16 -10.46% 15,762 13,540 0.52 0.20 11 52 None
META Options Chain 620.38 Call 620.00 11/14 No 12.05 12.80 12.68 -0.42 -3.21% 15,760 843 0.34 0.54 14 71 None
AAL Options Chain 13.65 Call 14.00 11/14 No 0.23 0.26 0.26 +0.11 +73.34% 15,748 19,306 0.52 0.39 11 42 None
TE Options Chain 3.70 Put 2.50 11/21 No 0.05 0.15 0.10 -0.02 -16.67% 15,655 5,988 2.08 -0.11 3 15 None
MSTR Options Chain 236.75 Call 650.00 11/14 No 0.03 0.04 0.03 -0.01 -25.00% 15,642 38,467 2.33 0.00 6 68 None
NVDA Options Chain 189.60 Call 175.00 3/20 Yes 30.10 30.35 29.60 -0.38 -1.27% 15,620 17,005 0.49 0.68 17 61 None
NVDA Options Chain 189.60 Put 130.00 1/16 Yes 1.11 1.14 1.14 +0.04 +3.64% 15,613 37,261 0.58 -0.06 17 61 None
RGTI Options Chain 34.63 Put 20.00 11/28 No 0.39 0.40 0.40 +0.10 +33.34% 15,610 76 1.59 -0.06 3 20 None
WULF Options Chain 13.94 Put 9.00 1/16 Yes 0.35 0.55 0.40 0.00 0.00% 15,503 27,241 1.05 -0.11 3 31 None
BYND Options Chain 1.19 Put 1.50 11/14 Yes 0.30 0.31 0.31 -0.11 -26.19% 15,379 12,734 3.01 -0.49 6 23 None
AMZN Options Chain 244.41 Call 247.50 11/14 No 2.60 2.73 2.73 +0.02 +0.74% 15,248 4,224 0.29 0.39 14 65 None
TSLA Options Chain 452.93 Call 460.00 11/14 No 3.70 3.80 3.75 -8.90 -70.36% 15,248 6,508 0.57 0.21 8 59 None
OPEN Options Chain 5.59 Put 5.00 11/14 Yes 0.04 0.05 0.04 -0.09 -69.24% 15,224 4,997 1.45 -0.06 6 24 None
OWL Options Chain 15.02 Put 15.00 1/16 No 0.95 1.05 1.05 -0.18 -14.64% 15,184 10,101 0.44 -0.42 7 56 None
NVDA Options Chain 189.60 Put 187.50 11/14 No 4.35 4.40 4.40 -0.61 -12.18% 15,145 9,859 0.46 -0.46 17 61 None
IREN Options Chain 68.37 Put 46.00 11/14 No 0.20 0.80 0.35 -0.13 -27.09% 15,131 152 1.59 -0.03 9 32 None
AZN Options Chain 84.58 Call 90.00 11/21 No 0.26 0.28 0.28 +0.11 +64.71% 15,104 2,511 0.27 0.12 10 68 None
AAPL Options Chain 268.47 Put 265.00 11/14 No 1.96 2.02 1.99 -0.15 -7.01% 15,048 3,584 0.23 -0.34 10 63 None
WULF Options Chain 13.94 Put 11.00 1/16 Yes 0.93 0.99 0.95 +0.09 +10.47% 15,037 30,961 1.00 -0.22 3 31 None
RIOT Options Chain 17.40 Call 19.00 1/16 No 2.11 2.16 2.11 -0.16 -7.05% 14,951 6,454 0.95 0.49 10 47 None
NLY Options Chain 21.74 Call 22.50 11/14 No 0.05 0.06 0.06 +0.01 +20.00% 14,911 26 0.20 0.20 14 68 None
INTC Options Chain 38.22 Call 40.00 11/14 No 0.60 0.62 0.60 +0.07 +13.21% 14,740 6,637 0.61 0.31 6 47 None
TSLA Options Chain 452.93 Call 432.50 11/14 No 11.60 11.75 11.71 -14.19 -54.79% 14,732 219 0.55 0.48 8 59 None
MSTR Options Chain 236.75 Call 260.00 11/14 No 2.75 3.00 2.80 +0.30 +12.00% 14,669 12,022 0.66 0.21 6 68 None
AI Options Chain 15.52 Call 15.50 11/14 No 0.48 0.53 0.53 +0.09 +20.46% 14,661 1,990 0.59 0.52 8 35 None
RGTI Options Chain 34.63 Call 44.00 11/21 No 1.00 1.11 1.07 -0.03 -2.73% 14,496 5,762 1.47 0.23 3 20 None
NAK Options Chain 1.72 Call 1.50 1/16 Yes 0.65 0.75 0.67 -0.03 -4.29% 14,492 56,040 2.11 0.71 8 29 None
IREN Options Chain 68.37 Put 60.00 11/14 No 2.92 3.10 3.00 -0.25 -7.70% 14,446 3,654 1.19 -0.38 9 32 None
AAL Options Chain 13.65 Call 13.00 11/14 No 0.79 0.84 0.82 +0.29 +54.72% 14,442 32,868 0.54 0.74 11 42 None
OPEN Options Chain 5.59 Call 10.00 1/16 Yes 0.57 0.63 0.60 -0.22 -26.83% 14,377 69,772 1.30 0.33 6 24 None
WULF Options Chain 13.94 Call 20.00 1/16 Yes 0.89 0.91 0.89 -0.11 -11.00% 14,375 41,224 1.01 0.28 3 31 None
NVDA Options Chain 189.60 Put 167.50 11/14 No 0.38 0.40 0.39 -0.28 -41.80% 14,318 2,785 0.56 -0.07 17 61 None
RIOT Options Chain 17.40 Call 21.00 11/21 No 0.31 0.33 0.32 -0.10 -23.81% 14,308 20,526 1.06 0.18 10 47 None
NVO Options Chain 46.55 Put 45.00 11/21 Yes 1.57 1.72 1.70 +0.29 +20.57% 14,273 36,925 0.56 -0.42 14 65 None
OPEN Options Chain 5.59 Call 6.00 11/14 Yes 0.75 0.85 0.78 -0.22 -22.00% 14,128 1,029 1.31 0.73 6 24 None
MRNA Options Chain 24.32 Call 24.50 11/14 No 0.85 0.97 0.87 -0.28 -24.35% 14,102 2,195 0.66 0.53 12 42 None
TSLA Options Chain 452.93 Call 500.00 1/16 No 20.85 21.00 20.95 -8.00 -27.64% 13,829 39,504 0.58 0.33 8 59 None
NVDA Options Chain 189.60 Call 207.50 11/21 Yes 2.53 2.59 2.54 +0.14 +5.84% 13,806 17,486 0.58 0.21 17 61 None
CIFR Options Chain 22.06 Put 19.00 11/14 No 0.59 0.80 0.70 +0.12 +20.69% 13,780 13,629 1.23 -0.29 8 41 None
KVUE Options Chain 16.47 Call 17.00 1/16 No 1.03 1.10 1.07 +0.07 +7.00% 13,657 20,896 0.39 0.51 3 18 None
OPEN Options Chain 5.59 Call 8.00 11/14 Yes 0.10 0.11 0.10 -0.25 -71.43% 13,646 14,231 1.36 0.18 6 24 None
NVDA Options Chain 189.60 Put 210.00 12/26 Yes 25.40 29.50 27.86 +2.62 +10.38% 13,561 12 0.47 -0.70 17 61 None
NVDA Options Chain 189.60 Put 180.00 11/28 Yes 5.90 6.00 5.96 -0.04 -0.67% 13,495 13,304 0.55 -0.33 17 61 None
TSLA Options Chain 452.93 Call 840.00 11/14 No 0.01 0.02 0.01 0.00 0.00% 13,422 41 1.47 0.00 8 59 None
OPEN Options Chain 5.59 Call 7.00 11/21 Yes 0.42 0.50 0.49 -0.19 -27.95% 13,396 23,228 1.29 0.44 6 24 None
NVDA Options Chain 189.60 Put 160.00 11/14 No 0.16 0.17 0.16 -0.14 -46.67% 13,388 14,419 0.62 -0.03 17 61 None
AAPL Options Chain 268.47 Call 277.50 11/21 No 1.54 1.64 1.62 -0.73 -31.07% 13,361 13,061 0.23 0.24 10 63 None
CIFR Options Chain 22.06 Call 22.50 11/14 No 0.67 0.79 0.50 -0.75 -60.00% 13,337 384 1.25 0.32 8 41 None
IREN Options Chain 68.37 Call 67.00 11/14 No 2.10 2.42 2.38 -4.02 -62.82% 13,236 415 1.19 0.36 9 32 None
TSLA Options Chain 452.93 Call 442.50 11/14 No 7.80 7.90 7.95 -12.05 -60.25% 13,109 905 0.55 0.36 8 59 None
NVDA Options Chain 189.60 Put 170.00 11/21 Yes 2.41 2.45 2.44 -0.16 -6.16% 13,031 44,288 0.63 -0.18 17 61 None
NVDA Options Chain 189.60 Put 175.00 11/21 Yes 3.55 3.65 3.62 -0.17 -4.49% 13,018 42,793 0.62 -0.25 17 61 None
TSLA Options Chain 452.93 Put 235.00 11/21 No 0.26 0.28 0.28 -0.21 -42.86% 12,998 3,429 1.33 0.00 8 59 None
ACHR Options Chain 8.18 Put 8.50 11/21 No 0.72 0.77 0.76 +0.24 +46.16% 12,866 12,876 0.89 -0.55 9 37 None
OPEN Options Chain 5.59 Call 6.00 12/19 Yes 1.35 1.40 1.38 -0.23 -14.29% 12,797 859 1.26 0.67 6 24 None
KVUE Options Chain 16.47 Call 20.00 1/16 No 0.32 0.35 0.32 +0.06 +23.08% 12,770 35,484 0.43 0.21 3 18 None
TSLA Options Chain 452.93 Call 425.00 11/14 No 15.35 15.50 15.42 -15.12 -49.51% 12,755 2,156 0.55 0.57 8 59 None
RIVN Options Chain 15.35 Call 15.00 11/14 Yes 0.62 0.65 0.65 -0.03 -4.42% 12,706 4,239 0.58 0.60 8 30 None
NVDA Options Chain 189.60 Put 145.00 11/14 No 0.04 0.05 0.04 -0.03 -42.86% 12,683 14,698 0.78 0.00 17 61 None
ASST Options Chain 1.51 Call 1.00 11/14 No 0.45 0.50 0.45 0.00 0.00% 12,682 14,990 3.29 0.99 7 14 None
CIFR Options Chain 22.06 Put 23.00 11/14 No 2.66 3.20 3.05 +0.72 +30.91% 12,624 15,125 1.17 -0.73 8 41 None
AAPL Options Chain 268.47 Put 260.00 11/14 No 0.86 0.90 0.86 -0.21 -19.63% 12,529 4,414 0.25 -0.17 10 63 None
DKNG Options Chain 25.82 Call 30.00 11/14 Yes 1.11 1.20 1.16 +0.30 +34.89% 12,490 8,629 0.59 0.57 4 40 None
NVDA Options Chain 189.60 Call 220.00 11/21 Yes 1.06 1.09 1.07 +0.09 +9.19% 12,191 59,511 0.60 0.10 17 61 None
NVO Options Chain 46.55 Put 40.00 1/16 Yes 1.32 1.42 1.38 +0.10 +7.82% 12,176 14,932 0.49 -0.22 14 65 None
TSLA Options Chain 452.93 Call 465.00 11/14 No 3.00 3.05 3.07 -7.83 -71.84% 12,140 4,120 0.58 0.17 8 59 None
CLOV Options Chain 2.64 Put 2.50 11/14 Yes 0.05 0.09 0.07 +0.04 +133.34% 12,105 8,114 0.80 -0.27 10 21 None
AIRS Options Chain 6.12 Put 9.00 11/21 No 2.90 3.20 3.00 +1.62 +117.40% 12,101 12,360 2.59 -0.94 4 24 None
NU Options Chain 15.94 Call 16.00 12/19 Yes 0.92 0.95 0.89 -0.14 -13.60% 12,054 15,918 0.44 0.52 13 41 None
WULF Options Chain 13.94 Put 11.00 12/19 Yes 0.57 0.64 0.63 +0.07 +12.50% 12,033 20,099 1.02 -0.19 3 31 None
RIG Options Chain 3.87 Call 4.00 11/14 No 0.13 0.14 0.13 +0.02 +18.19% 11,981 3,076 0.58 0.51 6 48 None
MSFT Options Chain 497.89 Call 520.00 11/14 No 0.56 0.60 0.57 -0.40 -41.24% 11,972 10,670 0.23 0.09 14 68 None
PLTR Options Chain 176.00 Call 177.50 11/14 No 5.45 5.60 5.52 +0.52 +10.40% 11,944 1,349 0.52 0.53 11 52 None
NVDA Options Chain 189.60 Call 190.00 12/19 Yes 12.25 12.35 12.30 +0.28 +2.33% 11,931 33,555 0.50 0.52 17 61 None
ACHR Options Chain 8.18 Call 9.00 11/21 No 0.29 0.31 0.30 -0.40 -57.15% 11,887 11,024 0.93 0.33 9 37 None
HOOD Options Chain 129.16 Call 130.00 11/14 No 4.95 5.10 5.10 +1.02 +25.00% 11,856 1,912 0.68 0.53 11 57 None
ASST Options Chain 1.51 Call 1.50 1/16 No 0.30 0.35 0.34 +0.04 +13.34% 11,837 213,732 1.37 0.59 7 14 None
IBM Options Chain 313.40 Call 245.00 11/21 No 59.60 63.50 61.55 -7.37 -10.70% 11,821 584 0.94 1.00 11 67 None
NVDA Options Chain 189.60 Put 185.00 11/21 Yes 7.00 7.10 7.08 -0.18 -2.48% 11,796 40,689 0.60 -0.41 17 61 None
INTC Options Chain 38.22 Call 39.00 11/14 No 0.86 0.90 0.86 +0.15 +21.13% 11,790 5,442 0.59 0.41 6 47 None
NVDA Options Chain 189.60 Call 205.00 1/16 Yes 9.45 9.55 9.40 +0.29 +3.19% 11,720 30,098 0.46 0.39 17 61 None
TSLA Options Chain 452.93 Call 700.00 11/14 No 0.01 0.03 0.02 -0.01 -33.34% 11,673 1,470 1.12 0.00 8 59 None
NVDA Options Chain 189.60 Call 200.00 1/16 Yes 11.20 11.35 11.20 +0.30 +2.76% 11,593 129,266 0.46 0.44 17 61 None
T Options Chain 24.78 Call 25.50 11/14 No 0.06 0.07 0.05 -0.05 -50.00% 11,584 2,355 0.20 0.20 14 69 None
EOSE Options Chain 15.28 Call 18.00 1/16 Yes 3.95 4.05 3.98 +1.58 +65.84% 11,564 12,357 1.26 0.60 2 34 None
NVDA Options Chain 189.60 Call 225.00 11/14 No 0.05 0.06 0.05 -0.07 -58.34% 11,563 17,893 0.56 0.01 17 61 None
HOOD Options Chain 129.16 Call 140.00 11/14 No 1.61 1.65 1.64 +0.19 +13.11% 11,539 4,009 0.68 0.23 11 57 None
PONY Options Chain 14.99 Call 15.00 11/21 No 0.91 0.95 0.92 -0.39 -29.78% 11,535 3,049 1.19 0.42 3 17 None
NVDA Options Chain 189.60 Call 200.00 12/05 Yes 6.25 6.35 6.30 +0.25 +4.14% 11,486 4,391 0.51 0.36 17 61 None
ACHR Options Chain 8.18 Call 9.00 11/28 No 0.38 0.41 0.40 -0.40 -50.00% 11,425 91 0.89 0.36 9 37 None
WULF Options Chain 13.94 Put 10.00 12/19 Yes 0.31 0.44 0.37 +0.06 +19.36% 11,402 17,188 1.04 -0.13 3 31 None
SMCI Options Chain 40.60 Put 28.00 11/14 No 0.05 0.06 0.05 +0.04 +400.00% 11,368 117 1.29 -0.01 11 51 None
OPEN Options Chain 5.59 Put 6.00 11/14 Yes 0.20 0.22 0.20 -0.23 -53.49% 11,362 7,329 1.27 -0.27 6 24 None
AMC Options Chain 2.41 Call 3.00 11/21 Yes 0.06 0.07 0.07 -0.02 -22.23% 11,317 49,228 1.20 0.17 9 29 None
MARA Options Chain 16.14 Call 35.00 3/20 Yes 0.74 0.85 0.85 +0.04 +4.94% 11,209 45,369 1.07 0.19 13 58 None
DK Options Chain 40.78 Call 40.00 11/21 Yes 2.60 3.40 2.80 +0.90 +47.37% 11,203 13,016 0.60 0.67 7 46 None
NVDA Options Chain 189.60 Call 210.00 11/28 Yes 2.82 2.89 2.84 +0.21 +7.99% 11,194 11,257 0.53 0.22 17 61 None
MSTR Options Chain 236.75 Call 242.50 11/14 No 9.00 9.40 9.02 +1.47 +19.47% 11,073 170 0.71 0.51 6 68 None
NVDA Options Chain 189.60 Put 155.00 2/20 Yes 5.45 5.55 5.55 +0.10 +1.84% 11,045 18,169 0.49 -0.18 17 61 None
JD Options Chain 31.98 Call 33.00 11/14 Yes 0.65 0.67 0.66 -0.16 -19.52% 11,024 2,279 0.64 0.37 19 34 None
TSLA Options Chain 452.93 Call 690.00 11/14 No 0.01 0.03 0.02 -0.03 -60.00% 10,965 168 1.09 0.00 8 59 None
MSFT Options Chain 497.89 Call 515.00 11/14 No 0.98 1.05 1.04 -0.52 -33.34% 10,964 3,052 0.22 0.14 14 68 None
IREN Options Chain 68.37 Put 52.00 11/14 No 0.63 1.00 0.81 -0.19 -19.00% 10,882 348 1.27 -0.13 9 32 None
MP Options Chain 48.29 Call 120.00 3/20 Yes 2.40 2.95 2.75 +0.95 +52.78% 10,865 12,113 0.98 0.17 2 45 None
AAPL Options Chain 268.47 Put 270.00 11/14 No 4.05 4.30 4.15 +0.09 +2.22% 10,863 4,089 0.23 -0.57 10 63 None
ASST Options Chain 1.51 Call 2.00 11/21 No 0.05 0.10 0.09 0.00 0.00% 10,800 150,238 1.81 0.24 7 14 None
META Options Chain 620.38 Call 1,080.00 11/14 No 0.01 0.02 0.01 0.00 0.00% 10,760 573 1.17 0.00 14 71 None
TSLA Options Chain 452.93 Put 400.00 11/21 No 7.10 7.20 7.10 +0.05 +0.71% 10,752 20,288 0.57 -0.24 8 59 None
RUN Options Chain 18.95 Call 20.00 12/19 No 0.98 1.04 1.04 -1.88 -64.39% 10,679 9,197 0.85 0.35 6 41 None
MSTR Options Chain 236.75 Put 160.00 11/14 No 0.05 0.10 0.10 -0.19 -65.52% 10,630 3,838 1.41 -0.01 6 68 None
NVDA Options Chain 189.60 Call 210.00 1/16 Yes 7.90 8.00 7.90 +0.30 +3.95% 10,569 30,209 0.46 0.35 17 61 None
TSLA Options Chain 452.93 Call 427.50 11/14 No 14.00 14.15 14.15 -15.00 -51.46% 10,551 292 0.55 0.54 8 59 None
BTG Options Chain 3.80 Call 5.00 1/16 No 0.15 0.20 0.15 -0.03 -16.67% 10,488 32,207 0.70 0.26 10 55 None
AMZN Options Chain 244.41 Call 257.50 11/14 No 0.51 0.57 0.54 -0.08 -12.91% 10,480 2,541 0.30 0.12 14 65 None
VZ Options Chain 40.03 Call 45.00 11/21 No 0.01 0.02 0.04 +0.03 +300.00% 10,479 34,944 0.28 0.00 15 65 None
TSLA Options Chain 452.93 Call 455.00 11/14 No 4.60 4.70 4.65 -9.90 -68.05% 10,466 8,321 0.56 0.25 8 59 None
SOFI Options Chain 27.54 Call 30.00 11/14 No 0.38 0.39 0.38 +0.04 +11.77% 10,453 10,108 0.65 0.27 7 50 None
INTC Options Chain 38.22 Call 38.00 11/14 No 1.26 1.29 1.27 +0.27 +27.00% 10,453 3,198 0.56 0.53 6 47 None
NVDA Options Chain 189.60 Call 185.00 1/16 Yes 18.00 18.15 17.95 +0.10 +0.56% 10,434 19,057 0.48 0.59 17 61 None
AEP Options Chain 121.43 Call 105.00 11/21 Yes 16.00 18.50 16.00 +0.97 +6.46% 10,430 967 0.95 1.00 10 75 None
MARA Options Chain 16.14 Call 15.50 11/14 Yes 0.89 0.94 0.91 -0.14 -13.34% 10,423 87 0.82 0.62 13 58 None
SOFI Options Chain 27.54 Call 28.50 11/14 No 0.92 1.05 0.92 +0.27 +41.54% 10,411 4,113 0.68 0.48 7 50 None
RGTI Options Chain 34.63 Put 30.00 12/19 No 3.60 3.85 3.70 +0.55 +17.46% 10,381 6,840 1.26 -0.32 3 20 None
EOSE Options Chain 15.28 Call 23.00 3/20 Yes 2.48 5.10 3.62 +1.47 +68.38% 10,319 62 1.22 0.52 2 34 None
TSLA Options Chain 452.93 Put 427.50 11/14 No 11.75 11.85 11.75 +1.60 +15.77% 10,254 983 0.54 -0.46 8 59 None
HIMS Options Chain 41.49 Call 42.00 11/14 No 1.37 1.46 1.39 -0.61 -30.50% 10,235 2,524 0.80 0.44 8 41 None
PLTR Options Chain 176.00 Put 175.00 11/14 No 3.75 3.90 3.79 -2.41 -38.88% 10,215 5,817 0.53 -0.39 11 52 None
PZZA Options Chain 42.73 Call 45.00 1/16 No 3.10 4.10 3.20 -0.70 -17.95% 10,182 945 0.64 0.44 13 51 None
SOFI Options Chain 27.54 Call 30.00 1/16 No 2.74 2.76 2.74 +0.38 +16.11% 10,154 53,231 0.68 0.49 7 50 None
NVDA Options Chain 189.60 Put 190.00 11/14 No 5.55 5.65 5.64 -0.63 -10.05% 10,120 19,851 0.46 -0.54 17 61 None
CIFR Options Chain 22.06 Call 25.00 11/21 No 0.70 0.80 0.70 -0.37 -34.58% 10,114 17,281 1.32 0.25 8 41 None
OWL Options Chain 15.02 Put 14.00 1/16 No 0.60 0.70 0.65 -0.25 -27.78% 10,103 10,752 0.47 -0.31 7 56 None
PTON Options Chain 7.28 Call 10.00 7/17 No 1.00 1.20 1.10 +0.25 +29.42% 10,067 13,916 0.69 0.43 5 32 None
TSLA Options Chain 452.93 Put 410.00 11/14 No 5.30 5.40 5.35 -0.29 -5.15% 10,061 2,864 0.55 -0.26 8 59 None
XYZ Options Chain 65.45 Put 60.00 12/19 No 1.91 2.01 1.95 +0.15 +8.34% 10,054 1,979 0.50 -0.27 19 58
Growth Stock List
GAU Options Chain 2.34 Call 1.50 2/20 Yes 0.60 0.70 0.65 -0.20 -23.53% 10,042 585 0.82 0.84 11 38 None
PZZA Options Chain 42.73 Call 55.00 1/16 No 0.65 1.40 0.72 -0.48 -40.00% 10,041 2,538 0.64 0.18 13 51 None
OPEN Options Chain 5.59 Put 6.50 11/14 Yes 0.41 0.45 0.44 -0.21 -32.31% 10,040 4,590 1.30 -0.44 6 24 None
PLTR Options Chain 176.00 Call 187.50 11/14 No 1.78 1.87 1.83 -0.14 -7.11% 9,986 4,549 0.51 0.26 11 52 None
META Options Chain 620.38 Call 670.00 11/14 No 1.33 1.38 1.37 -0.21 -13.30% 9,981 3,226 0.39 0.11 14 71 None
NVDA Options Chain 189.60 Call 175.00 11/14 No 13.65 14.45 14.40 -0.15 -1.04% 9,965 8,867 0.51 0.86 17 61 None
BA Options Chain 194.61 Call 215.00 12/19 No 2.04 2.24 2.17 -0.74 -25.43% 9,924 3,288 0.31 0.21 5 40 None
AAPL Options Chain 268.47 Put 267.50 11/14 No 2.87 3.00 2.87 -0.03 -1.04% 9,881 2,835 0.23 -0.45 10 63 None
TSLA Options Chain 452.93 Call 437.50 11/14 No 9.55 9.65 9.65 -13.25 -57.86% 9,867 412 0.55 0.42 8 59 None
OPEN Options Chain 5.59 Call 9.00 1/16 Yes 0.75 0.80 0.75 -0.17 -18.48% 9,866 28,570 1.30 0.39 6 24 None
PLTR Options Chain 176.00 Put 165.00 11/14 No 1.32 1.42 1.35 -1.24 -47.88% 9,862 10,640 0.59 -0.17 11 52 None
FCX Options Chain 39.40 Call 42.00 11/21 No 0.73 0.88 0.85 +0.33 +63.47% 9,821 19,746 0.51 0.32 11 56 None
IREN Options Chain 68.37 Put 40.00 11/14 No 0.15 0.20 0.15 -0.14 -48.28% 9,809 436 1.75 0.00 9 32 None
TSLA Options Chain 452.93 Call 475.00 11/14 No 1.95 1.98 1.97 -6.13 -75.68% 9,801 3,084 0.59 0.12 8 59 None
OPEN Options Chain 5.59 Call 4.00 1/16 Yes 2.65 2.96 2.84 -0.26 -8.39% 9,773 15,464 1.21 0.87 6 24 None
INTC Options Chain 38.22 Put 33.00 12/19 No 0.79 0.87 0.85 -0.11 -11.46% 9,755 7,886 0.56 -0.18 6 47 None
HOOD Options Chain 129.16 Put 115.00 11/21 No 1.62 1.74 1.79 -0.77 -30.08% 9,644 4,765 0.71 -0.17 11 57 None
BULL Options Chain 9.66 Call 15.00 1/16 No 0.46 0.47 0.46 0.00 0.00% 9,609 165,923 1.01 0.25 3 16 None
IREN Options Chain 68.37 Call 70.00 11/14 No 1.55 1.62 1.61 -3.35 -67.54% 9,603 8,600 1.20 0.27 9 32 None
CMG Options Chain 30.57 Put 37.00 1/16 No 6.25 7.10 7.07 +0.64 +9.96% 9,600 1,610 0.52 -0.85 13 51 None
NVDA Options Chain 189.60 Put 195.00 11/21 Yes 12.30 12.40 12.45 -0.09 -0.72% 9,577 13,895 0.59 -0.59 17 61 None
TSLA Options Chain 452.93 Call 480.00 11/14 No 1.57 1.60 1.60 -5.40 -77.15% 9,540 6,468 0.60 0.10 8 59 None
VZ Options Chain 40.03 Call 52.50 1/16 No 0.02 0.06 0.03 -0.01 -25.00% 9,535 15,627 0.30 0.01 15 65 None
PFE Options Chain 24.90 Call 25.00 11/21 No 0.27 0.29 0.27 -0.06 -18.19% 9,508 164,832 0.26 0.34 12 64 None
OPEN Options Chain 5.59 Call 8.00 1/16 Yes 0.91 1.00 0.96 -0.20 -17.25% 9,494 35,746 1.26 0.47 6 24 None
GME Options Chain 21.38 Call 22.50 11/14 No 0.19 0.20 0.20 -0.04 -16.67% 9,477 8,718 0.46 0.26 15 40 None
SOFI Options Chain 27.54 Call 28.00 11/14 No 1.16 1.20 1.18 +0.32 +37.21% 9,435 3,311 0.69 0.55 7 50 None
SBUX Options Chain 82.27 Put 70.00 11/21 No 0.04 0.22 0.03 -0.06 -66.67% 9,428 11,502 0.54 0.00 5 52 None
NVDA Options Chain 189.60 Call 185.00 11/28 Yes 11.60 11.70 11.65 +0.05 +0.44% 9,418 5,552 0.54 0.59 17 61 None
GME Options Chain 21.38 Call 23.00 11/14 No 0.15 0.16 0.15 -0.03 -16.67% 9,375 15,144 0.52 0.19 15 40 None
IBM Options Chain 313.40 Call 255.00 11/21 No 50.50 53.45 51.50 -0.27 -0.53% 9,349 647 0.80 1.00 11 67 None
MP Options Chain 48.29 Call 58.00 11/14 Yes 2.90 3.20 3.00 +1.67 +125.57% 9,348 280 0.90 0.54 2 45 None
PFE Options Chain 24.90 Call 24.50 11/14 No 0.30 0.32 0.30 -0.14 -31.82% 9,231 4,418 0.24 0.49 12 64 None
SNAP Options Chain 8.03 Call 8.00 11/14 Yes 0.35 0.36 0.35 +0.03 +9.38% 9,212 11,385 0.52 0.65 6 34 None
KO Options Chain 68.95 Call 71.00 11/14 No 0.45 0.48 0.49 +0.33 +206.25% 9,202 2,609 0.16 0.41 10 70 None
TSLA Options Chain 452.93 Put 160.00 11/14 No 0.01 0.02 0.02 -0.02 -50.00% 9,179 1,152 2.24 0.00 8 59 None
GMED Options Chain 76.75 Call 80.00 11/21 No 4.40 6.40 5.79 +5.39 +1,347.50% 9,155 11,452 0.46 0.69 15 61 None
TSLA Options Chain 452.93 Call 410.00 11/14 No 25.05 25.20 25.19 -19.76 -43.96% 9,125 352 0.56 0.74 8 59 None
SBET Options Chain 11.22 Call 13.00 11/14 Yes 0.33 0.38 0.32 +0.09 +39.13% 9,120 1,138 1.08 0.34 7 22 None
NVDA Options Chain 189.60 Put 155.00 11/21 Yes 0.65 0.67 0.66 -0.11 -14.29% 9,111 23,677 0.67 -0.06 17 61 None
PLTR Options Chain 176.00 Call 170.00 11/14 No 10.35 10.50 10.35 +1.05 +11.29% 9,096 531 0.56 0.74 11 52 None
GOOGL Options Chain 284.90 Call 285.00 11/14 No 2.38 2.48 2.41 -3.04 -55.78% 9,080 3,030 0.31 0.32 13 70 None
TSLA Options Chain 452.93 Call 450.00 11/21 No 11.05 11.15 11.15 -10.85 -49.32% 9,059 21,904 0.57 0.36 8 59 None
JD Options Chain 31.98 Call 34.00 11/14 Yes 0.41 0.45 0.43 -0.07 -14.00% 9,050 10,408 0.67 0.26 19 34 None
NVDA Options Chain 189.60 Put 160.00 1/16 Yes 4.70 4.85 4.80 0.00 0.00% 9,016 57,355 0.51 -0.19 17 61 None
BYND Options Chain 1.19 Call 2.50 11/14 Yes 0.08 0.09 0.09 +0.04 +80.00% 8,989 18,180 4.23 0.23 6 23 None
GMED Options Chain 76.75 Call 65.00 11/21 No 18.10 19.90 18.75 +15.75 +525.00% 8,969 12,414 1.27 1.00 15 61 None
SOFI Options Chain 27.54 Call 27.00 11/14 No 1.78 1.80 1.80 +0.49 +37.41% 8,946 5,895 0.70 0.69 7 50 None
GOOGL Options Chain 284.90 Call 282.50 11/14 No 3.20 3.40 3.30 -3.60 -52.18% 8,927 1,125 0.31 0.40 13 70 None
PLTR Options Chain 176.00 Put 172.50 11/14 No 2.93 3.10 2.96 -2.03 -40.69% 8,901 3,204 0.54 -0.32 11 52 None
INTC Options Chain 38.22 Call 40.00 11/21 No 1.04 1.07 1.06 +0.20 +23.26% 8,889 41,884 0.59 0.36 6 47 None
ASST Options Chain 1.51 Call 1.50 11/14 No 0.10 0.15 0.14 +0.02 +16.67% 8,862 50,401 1.38 0.57 7 14 None
CORZ Options Chain 20.78 Call 30.00 12/19 No 0.35 0.38 0.35 -0.08 -18.61% 8,822 89,276 0.91 0.12 3 28 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
WU Options Chain 9.10 Call 10.00 12/19 No 0.15 0.25 0.15 -0.17 -53.13% 8,759 59,363 0.42 0.29 16 51 None
PLTR Options Chain 176.00 Put 150.00 11/21 No 0.90 0.96 0.90 -0.60 -40.00% 8,753 12,461 0.66 -0.10 11 52 None
TSLA Options Chain 452.93 Put 435.00 11/14 No 15.75 15.90 15.70 +2.78 +21.52% 8,738 3,512 0.54 -0.55 8 59 None
IBM Options Chain 313.40 Call 250.00 11/21 No 55.50 58.50 56.55 -7.82 -12.15% 8,731 490 0.89 1.00 11 67 None
META Options Chain 620.38 Call 630.00 11/14 No 8.05 8.25 8.16 -0.59 -6.75% 8,704 2,257 0.34 0.40 14 71 None
TSLA Options Chain 452.93 Call 430.00 11/21 No 18.70 18.90 18.87 -13.71 -42.09% 8,701 4,344 0.56 0.52 8 59 None
AAL Options Chain 13.65 Call 13.50 11/21 No 0.61 0.63 0.62 +0.19 +44.19% 8,694 10,834 0.51 0.57 11 42 None
TSLA Options Chain 452.93 Put 415.00 11/14 No 6.70 6.80 6.71 -0.04 -0.60% 8,687 1,772 0.55 -0.31 8 59 None
PFE Options Chain 24.90 Call 25.00 11/14 No 0.12 0.13 0.12 -0.07 -36.85% 8,596 17,009 0.24 0.28 12 64 None
META Options Chain 620.38 Put 600.00 11/14 No 3.60 3.80 3.65 -2.10 -36.53% 8,593 4,110 0.34 -0.22 14 71 None
ASST Options Chain 1.51 Call 1.50 11/21 No 0.15 0.20 0.19 +0.04 +26.67% 8,583 117,112 1.46 0.57 7 14 None
TSLA Options Chain 452.93 Call 500.00 12/19 No 11.90 12.00 12.00 -7.14 -37.31% 8,576 41,761 0.58 0.26 8 59 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
IREN Options Chain 68.37 Call 75.00 11/14 No 0.72 0.80 0.76 -2.69 -77.98% 8,465 5,730 1.19 0.15 9 32 None
RGTI Options Chain 34.63 Put 31.00 12/19 No 4.00 4.95 4.40 +0.88 +25.00% 8,453 458 1.32 -0.35 3 20 None
TSLA Options Chain 452.93 Call 400.00 11/14 No 32.95 33.30 33.10 -17.40 -34.46% 8,434 729 0.58 0.83 8 59 None
ELDN Options Chain 2.30 Put 2.50 11/21 Yes 0.40 0.50 0.46 +0.17 +58.63% 8,404 11,664 2.33 -0.89 14 38 None
EOSE Options Chain 15.28 Call 20.00 1/16 Yes 3.20 3.30 3.27 +1.52 +86.86% 8,395 21,475 1.26 0.52 2 34 None
MRNA Options Chain 24.32 Call 27.50 11/14 No 0.06 0.21 0.17 -0.11 -39.29% 8,377 5,409 0.67 0.13 12 42 None
CIFR Options Chain 22.06 Call 21.50 11/14 No 0.90 1.14 1.15 -0.65 -36.12% 8,376 881 1.22 0.43 8 41 None
RIVN Options Chain 15.35 Put 14.50 11/14 Yes 0.18 0.21 0.20 -0.07 -25.93% 8,372 4,492 0.59 -0.26 8 30 None
BITF Options Chain 3.69 Call 5.00 1/16 Yes 0.55 0.56 0.57 +0.02 +3.64% 8,361 62,236 1.47 0.43 8 30 None
NVDA Options Chain 189.60 Put 195.00 11/14 No 8.75 8.85 8.80 -0.38 -4.14% 8,339 16,005 0.46 -0.70 17 61 None
AMZN Options Chain 244.41 Put 240.00 11/14 No 2.15 2.26 2.15 -1.15 -34.85% 8,333 4,258 0.30 -0.32 14 65 None
PLTR Options Chain 176.00 Put 155.00 11/21 No 1.30 1.38 1.34 -0.77 -36.50% 8,311 6,594 0.63 -0.13 11 52 None
HIMS Options Chain 41.49 Put 37.00 11/14 No 0.34 0.46 0.40 -0.19 -32.21% 8,309 1,731 0.80 -0.17 8 41 None
PLTR Options Chain 176.00 Call 180.00 11/21 No 6.60 6.75 6.60 +0.40 +6.46% 8,289 12,914 0.54 0.48 11 52 None
MP Options Chain 48.29 Put 47.00 11/14 Yes 0.05 0.40 0.15 -0.91 -85.85% 8,276 52 0.99 -0.03 2 45 None
RUN Options Chain 18.95 Call 16.50 11/14 No 1.07 1.29 1.25 -3.60 -74.23% 8,252 1 0.88 0.64 6 41 None
MSTR Options Chain 236.75 Call 275.00 11/14 No 1.01 1.05 1.01 -0.04 -3.81% 8,249 7,127 0.69 0.10 6 68 None
NVDA Options Chain 189.60 Call 212.50 11/21 Yes 1.78 1.81 1.80 +0.17 +10.43% 8,230 10,132 0.59 0.16 17 61 None
ORCL Options Chain 243.58 Put 220.00 1/16 Yes 12.50 12.95 12.82 +1.42 +12.46% 8,221 12,659 0.54 -0.31 8 62 None
NVDA Options Chain 189.60 Call 240.00 1/16 Yes 2.57 2.66 2.59 +0.22 +9.29% 8,149 19,387 0.46 0.15 17 61 None
UPS Options Chain 95.95 Call 95.00 11/21 No 1.98 2.09 2.10 +0.83 +65.36% 8,148 23,240 0.27 0.54 10 64 None
NVDA Options Chain 189.60 Call 180.00 12/19 Yes 17.65 18.65 17.70 +0.23 +1.32% 8,132 23,081 0.50 0.65 17 61 None
NVDA Options Chain 189.60 Call 220.00 1/16 Yes 5.45 5.55 5.50 +0.25 +4.77% 8,123 30,813 0.46 0.27 17 61 None
MP Options Chain 48.29 Put 51.00 11/14 Yes 0.35 0.50 0.35 -2.35 -87.04% 8,123 199 0.86 -0.12 2 45 None
OPEN Options Chain 5.59 Call 9.00 11/14 Yes 0.04 0.05 0.04 -0.20 -83.34% 8,101 8,517 1.49 0.08 6 24 None
NVDA Options Chain 189.60 Put 155.00 11/14 No 0.08 0.10 0.09 -0.09 -50.00% 8,096 6,165 0.66 -0.01 17 61 None
WULF Options Chain 13.94 Call 15.00 11/21 Yes 0.71 0.76 0.71 -0.30 -29.71% 8,077 21,521 1.05 0.40 3 31 None
DK Options Chain 40.78 Call 12.50 12/19 Yes 28.30 30.40 28.50 +2.97 +11.64% 8,071 368 3.12 1.00 7 46 None
INTC Options Chain 38.22 Put 35.00 11/14 No 0.16 0.19 0.19 -0.22 -53.66% 8,068 3,188 0.55 -0.14 6 47 None
BYND Options Chain 1.19 Call 2.00 12/19 Yes 0.24 0.27 0.27 +0.06 +28.58% 8,066 13,674 2.40 0.46 6 23 None
SG Options Chain 5.50 Put 5.00 11/14 Yes 0.00 0.10 0.05 -0.15 -75.00% 8,062 7,406 1.24 -0.10 9 26 None
AI Options Chain 15.52 Call 16.00 11/14 No 0.30 0.33 0.32 +0.04 +14.29% 8,053 17,445 0.60 0.37 8 35 None
DVN Options Chain 32.40 Put 31.00 11/14 No 0.04 0.05 0.06 -0.15 -71.43% 8,046 327 0.39 -0.07 10 66 None
WU Options Chain 9.10 Call 9.00 11/21 No 0.25 0.40 0.30 -0.20 -40.00% 8,045 18,883 0.36 0.59 16 51 None
HOOD Options Chain 129.16 Call 115.00 11/21 No 16.35 17.50 15.99 +1.07 +7.18% 8,042 3,930 0.71 0.83 11 57 None
NVDA Options Chain 189.60 Put 90.00 11/14 No 0.00 0.01 0.01 0.00 0.00% 8,036 1,199 1.76 0.00 17 61 None
NVDA Options Chain 189.60 Call 210.00 12/19 Yes 5.20 5.25 5.20 +0.27 +5.48% 8,017 41,480 0.48 0.30 17 61 None
INTC Options Chain 38.22 Put 37.00 11/14 No 0.62 0.65 0.63 -0.52 -45.22% 8,005 5,592 0.54 -0.34 6 47 None
EQT Options Chain 56.73 Call 61.00 11/14 No 0.18 0.32 0.25 -0.01 -3.85% 8,005 81 0.36 0.16 10 68 None
MSFT Options Chain 497.89 Call 510.00 11/14 No 1.69 1.83 1.80 -0.71 -28.29% 8,004 6,249 0.22 0.22 14 68 None
HOOD Options Chain 129.16 Call 128.00 11/14 No 6.00 6.25 6.00 +1.00 +20.00% 7,998 2,795 0.69 0.59 11 57 None
NVDA Options Chain 189.60 Put 162.50 11/14 No 0.20 0.21 0.20 -0.19 -48.72% 7,991 2,624 0.60 -0.04 17 61 None
LRN Options Chain 70.50 Put 140.00 11/21 No 67.40 69.50 67.40 -2.20 -3.17% 7,970 2,505 2.44 -1.00 20 61
Growth Stock List
TSLA Options Chain 452.93 Call 850.00 11/14 No 0.00 0.01 0.01 -0.01 -50.00% 7,958 1,962 1.53 0.00 8 59 None
NVDA Options Chain 189.60 Call 187.50 11/21 Yes 9.20 9.30 9.27 +0.09 +0.98% 7,950 3,977 0.59 0.54 17 61 None
TSLA Options Chain 452.93 Call 467.50 11/14 No 2.69 2.73 2.72 -7.38 -73.07% 7,939 1,285 0.58 0.16 8 59 None
MSFT Options Chain 497.89 Call 500.00 11/14 No 4.80 4.95 4.90 -0.96 -16.39% 7,934 3,023 0.22 0.44 14 68 None
ASST Options Chain 1.51 Call 1.00 6/18 No 0.60 0.70 0.68 +0.04 +6.25% 7,931 23,748 1.00 0.80 7 14 None
MSFT Options Chain 497.89 Call 510.00 11/21 No 4.00 4.10 4.08 -0.77 -15.88% 7,896 4,827 0.23 0.29 14 68 None
PLTR Options Chain 176.00 Call 175.00 11/21 No 9.25 9.35 9.27 +0.83 +9.84% 7,884 6,651 0.54 0.59 11 52 None
MO Options Chain 57.20 Call 59.00 11/14 No 0.21 0.22 0.22 +0.06 +37.50% 7,873 6,768 0.17 0.27 12 66 None
NVDA Options Chain 189.60 Put 172.50 11/14 No 0.73 0.75 0.74 -0.36 -32.73% 7,863 2,813 0.53 -0.11 17 61 None
META Options Chain 620.38 Call 640.00 11/14 No 4.95 5.15 5.00 -0.69 -12.13% 7,852 3,289 0.34 0.28 14 71 None
DK Options Chain 40.78 Call 45.00 11/21 Yes 0.45 1.10 1.05 +0.35 +50.00% 7,843 10,281 0.57 0.28 7 46 None
TTWO Options Chain 236.10 Put 215.00 12/26 Yes 1.95 4.30 2.90 % 7,833 0 0.29 -0.20 2 54 None
QBTS Options Chain 28.45 Call 30.00 11/14 Yes 1.66 1.88 1.74 +0.33 +23.41% 7,804 523 1.22 0.50 5 30 None
AAL Options Chain 13.65 Call 14.00 11/21 No 0.37 0.40 0.38 +0.11 +40.75% 7,803 147,032 0.49 0.42 11 42 None
IBM Options Chain 313.40 Call 150.00 1/16 No 154.75 158.50 156.60 -7.48 -4.56% 7,800 456 1.02 1.00 11 67 None
BP Options Chain 35.82 Call 37.00 11/14 No 0.23 0.26 0.25 +0.13 +108.34% 7,782 548 0.25 0.32 12 59 None
NVDA Options Chain 189.60 Put 100.00 2/20 Yes 0.50 0.58 0.59 +0.12 +25.54% 7,778 7,689 0.65 -0.02 17 61 None
AMD Options Chain 233.54 Put 230.00 11/14 No 6.40 6.55 6.50 +0.65 +11.12% 7,772 5,080 0.64 -0.41 11 61 None
BYND Options Chain 1.19 Call 2.00 11/21 Yes 0.16 0.18 0.17 +0.04 +30.77% 7,762 26,564 3.23 0.40 6 23 None
AMD Options Chain 233.54 Call 235.00 11/14 No 7.55 7.70 7.59 -3.36 -30.69% 7,761 1,556 0.63 0.49 11 61 None
ONDS Options Chain 5.17 Call 7.50 1/16 Yes 0.85 0.90 0.85 +0.30 +54.55% 7,749 22,215 1.39 0.45 8 28 None
MARA Options Chain 16.14 Call 17.00 11/21 Yes 0.64 0.68 0.65 -0.15 -18.75% 7,728 9,402 0.88 0.38 13 58 None
RTX Options Chain 175.30 Call 200.00 12/19 No 0.19 0.40 0.30 -0.02 -6.25% 7,726 310 0.21 0.05 13 64 None
VALE Options Chain 12.15 Call 12.00 1/16 No 0.58 0.60 0.58 -0.08 -12.13% 7,684 82,398 0.25 0.56 10 69 None
TSLA Options Chain 452.93 Call 600.00 1/16 No 7.70 7.80 7.74 -3.71 -32.41% 7,615 32,907 0.62 0.15 8 59 None
TSLA Options Chain 452.93 Call 525.00 11/14 No 0.27 0.29 0.28 -1.66 -85.57% 7,614 6,517 0.70 0.01 8 59 None
CRCL Options Chain 101.50 Call 390.00 11/21 No 0.15 0.16 0.16 -0.05 -23.81% 7,581 34,652 2.66 0.00 3 22 None
CART Options Chain 34.98 Call 38.00 11/21 No 1.85 2.15 2.15 +1.25 +138.89% 7,580 528 0.85 0.47 3 20 None
NIO Options Chain 7.22 Call 7.00 11/21 Yes 0.32 0.33 0.32 -0.18 -36.00% 7,568 42,665 0.74 0.47 6 -7 None
MU Options Chain 243.49 Put 230.00 11/14 No 4.80 5.00 4.94 -1.16 -19.02% 7,559 1,771 0.63 -0.34 16 70 None
TSLA Options Chain 452.93 Call 460.00 11/21 No 8.40 8.50 8.40 -9.48 -53.02% 7,555 14,602 0.57 0.29 8 59 None
NVDA Options Chain 189.60 Put 120.00 1/16 Yes 0.69 0.73 0.75 +0.13 +20.97% 7,541 79,850 0.62 -0.04 17 61 None
MSTR Options Chain 236.75 Put 210.00 11/14 No 1.73 1.83 1.85 -0.82 -30.72% 7,534 7,706 0.90 -0.12 6 68 None
TSLA Options Chain 452.93 Call 495.00 11/14 No 0.84 0.86 0.86 -3.64 -80.89% 7,532 2,843 0.62 0.05 8 59 None
EQT Options Chain 56.73 Call 59.00 12/05 No 1.89 2.09 1.89 +0.55 +41.05% 7,531 255 0.37 0.46 10 68 None
WU Options Chain 9.10 Call 8.00 11/21 No 1.05 1.20 1.10 -0.21 -16.04% 7,522 8,608 0.64 0.97 16 51 None
WULF Options Chain 13.94 Call 21.00 1/16 Yes 0.70 0.77 0.77 -0.12 -13.49% 7,520 22,739 1.01 0.25 3 31 None
FUN Options Chain 19.00 Put 22.50 12/19 Yes 4.40 5.20 5.10 +0.65 +14.61% 7,518 7,839 0.74 -0.72 6 51 None
DGXX Options Chain 5.01 Call 11.00 11/21 No 0.00 0.15 0.10 -0.10 -50.00% 7,500 7,559 3 16 None
PLTR Options Chain 176.00 Put 167.50 11/14 No 1.73 1.86 1.74 -1.46 -45.63% 7,500 1,695 0.57 -0.21 11 52 None
AAL Options Chain 13.65 Put 12.50 11/21 No 0.15 0.16 0.15 -0.13 -46.43% 7,498 6,961 0.54 -0.19 11 42 None
META Options Chain 620.38 Call 610.00 11/14 No 18.45 18.80 18.75 +0.35 +1.91% 7,488 215 0.34 0.67 14 71 None
ASST Options Chain 1.51 Call 2.00 1/16 No 0.20 0.25 0.23 +0.03 +15.00% 7,484 164,300 1.53 0.41 7 14 None
OPEN Options Chain 5.59 Put 7.00 11/14 Yes 0.70 0.79 0.73 -0.25 -25.51% 7,478 4,889 1.36 -0.60 6 24 None
LULU Options Chain 163.90 Put 350.00 1/16 Yes 182.15 186.90 184.05 -3.35 -1.79% 7,460 357 1.18 -0.99 14 56 None
PTON Options Chain 7.28 Call 8.00 11/21 No 0.28 0.29 0.29 +0.03 +11.54% 7,456 7,411 0.70 0.40 5 32 None
AAPL Options Chain 268.47 Call 267.50 11/14 No 3.80 3.90 3.90 -1.35 -25.72% 7,453 2,582 0.23 0.55 10 63 None
AAPL Options Chain 268.47 Put 235.00 1/16 No 1.94 2.00 2.01 +0.15 +8.07% 7,452 11,844 0.28 -0.11 10 63 None
CELH Options Chain 45.35 Call 43.00 12/05 Yes 1.74 2.06 1.94 % 7,425 0 0.48 0.48 7 52 None
TSLA Options Chain 452.93 Put 380.00 11/14 No 1.18 1.20 1.18 -1.00 -45.88% 7,403 2,945 0.62 -0.06 8 59 None
GOOGL Options Chain 284.90 Call 280.00 11/14 No 4.25 4.45 4.40 -3.80 -46.35% 7,388 3,516 0.31 0.48 13 70 None
IREN Options Chain 68.37 Put 54.00 11/14 No 1.03 1.35 1.24 -0.02 -1.59% 7,332 320 1.28 -0.18 9 32 None
TSM Options Chain 290.15 Call 300.00 11/21 No 3.85 4.15 4.10 -1.15 -21.91% 7,322 13,195 0.40 0.29 22 74
Dividend Stock List
MU Options Chain 243.49 Call 245.00 11/28 No 11.50 12.50 12.00 -1.38 -10.32% 7,318 2,632 0.66 0.46 16 70 None
TSLA Options Chain 452.93 Put 450.00 11/14 No 25.90 26.15 25.89 +5.74 +28.49% 7,296 2,640 0.55 -0.71 8 59 None
NVDA Options Chain 189.60 Call 225.00 11/21 Yes 0.77 0.79 0.76 +0.06 +8.58% 7,295 14,255 0.62 0.08 17 61 None
NVDA Options Chain 189.60 Call 240.00 11/21 Yes 0.33 0.35 0.34 0.00 0.00% 7,291 27,503 0.67 0.04 17 61 None
TSLA Options Chain 452.93 Call 440.00 11/21 No 14.45 14.55 14.55 -12.34 -45.90% 7,285 8,314 0.56 0.44 8 59 None
BULL Options Chain 9.66 Call 15.00 11/21 No 0.06 0.08 0.07 -0.01 -12.50% 7,255 109,594 1.39 0.06 3 16 None
PFE Options Chain 24.90 Put 23.50 11/21 No 0.15 0.17 0.16 +0.03 +23.08% 7,237 5,379 0.27 -0.22 12 64 None
SOFI Options Chain 27.54 Call 29.00 11/14 No 0.70 0.73 0.71 +0.16 +29.10% 7,202 3,849 0.68 0.40 7 50 None
MARA Options Chain 16.14 Call 32.00 12/19 Yes 0.27 0.35 0.31 -0.07 -18.43% 7,192 10,396 1.38 0.11 13 58 None
KODK Options Chain 6.36 Call 7.50 11/21 Yes 0.60 0.70 0.70 +0.55 +366.67% 7,190 8,014 0.84 0.61 13 37 None
OSCR Options Chain 16.67 Call 19.00 11/14 Yes 0.65 0.80 0.70 +0.53 +311.77% 7,184 649 1.32 0.35 13 33 None
DAWN Options Chain 8.99 Call 9.00 12/19 Yes 1.80 3.20 2.45 +0.85 +53.13% 7,169 22 1.94 0.64 13 34
Small Cap Stock List
TTD Options Chain 46.75 Put 40.00 11/21 Yes 0.71 0.82 0.77 -1.43 -65.00% 7,144 8,270 0.59 -0.25 12 48 None
PLTR Options Chain 176.00 Call 182.50 11/14 No 3.20 3.35 3.25 +0.10 +3.18% 7,127 1,378 0.51 0.39 11 52 None
PLUG Options Chain 2.47 Call 3.00 11/14 Yes 0.10 0.11 0.10 +0.02 +25.00% 7,105 10,968 1.55 0.30 6 31 None
UBER Options Chain 92.35 Call 95.00 11/14 No 0.63 0.69 0.65 -0.34 -34.35% 7,097 1,751 0.33 0.27 12 63 None
GME Options Chain 21.38 Call 25.00 11/14 No 0.06 0.07 0.07 -0.02 -22.23% 7,060 44,910 0.71 0.06 15 40 None
AAL Options Chain 13.65 Put 13.00 11/14 No 0.15 0.16 0.16 -0.21 -56.76% 7,043 3,115 0.55 -0.26 11 42 None
RGTI Options Chain 34.63 Put 44.00 11/21 No 10.55 11.90 11.48 +1.40 +13.89% 7,041 8,919 1.17 -0.77 3 20 None
TSLA Options Chain 452.93 Put 420.00 11/21 No 13.75 13.90 13.79 +1.79 +14.92% 7,022 11,793 0.55 -0.39 8 59 None
NVDA Options Chain 189.60 Call 230.00 12/19 Yes 2.02 2.06 2.05 +0.24 +13.26% 7,020 42,984 0.49 0.14 17 61 None
LCID Options Chain 17.80 Put 17.00 12/19 Yes 1.74 1.96 1.84 +0.19 +11.52% 7,018 2,519 0.82 -0.44 6 33 None
AAPL Options Chain 268.47 Call 280.00 11/21 No 1.12 1.16 1.14 -0.60 -34.49% 7,006 28,310 0.23 0.19 10 63 None
MARA Options Chain 16.14 Call 18.00 11/21 Yes 0.45 0.47 0.46 -0.14 -23.34% 6,977 6,836 0.94 0.28 13 58 None
INTC Options Chain 38.22 Put 34.00 11/14 No 0.09 0.11 0.09 -0.13 -59.10% 6,976 2,474 0.58 -0.08 6 47 None
MSTR Options Chain 236.75 Call 400.00 11/14 No 0.14 0.15 0.14 -0.03 -17.65% 6,938 3,804 1.51 0.00 6 68 None
NVDA Options Chain 189.60 Put 160.00 11/21 Yes 1.01 1.04 1.04 -0.13 -11.12% 6,932 49,982 0.65 -0.09 17 61 None
OPEN Options Chain 5.59 Put 5.50 11/14 Yes 0.09 0.10 0.10 -0.15 -60.00% 6,927 2,340 1.32 -0.14 6 24 None
BABA Options Chain 166.34 Call 170.00 11/14 Yes 2.58 2.79 2.63 -1.07 -28.92% 6,903 5,989 0.46 0.38 17 81 None
CRWV Options Chain 107.47 Put 95.00 11/14 No 4.50 4.90 4.62 +0.86 +22.88% 6,891 1,649 1.55 -0.29 3 22 None
NVDA Options Chain 189.60 Put 90.00 11/21 Yes 0.02 0.03 0.02 -0.02 -50.00% 6,860 18,534 1.35 0.00 17 61 None
IREN Options Chain 68.37 Call 60.00 3/20 Yes 19.20 20.05 19.65 -3.72 -15.92% 6,837 7,553 1.26 0.67 9 32 None
MRK Options Chain 85.95 Call 90.00 11/14 No 0.17 0.20 0.17 -0.04 -19.05% 6,824 423 0.26 0.13 16 73 None
SNAP Options Chain 8.03 Call 8.50 11/14 Yes 0.13 0.15 0.14 -0.01 -6.67% 6,815 16,629 0.56 0.34 6 34 None
BBWI Options Chain 22.66 Put 23.00 11/21 Yes 1.25 1.55 1.55 +0.15 +10.72% 6,814 6,978 0.75 -0.49 11 55 None
ACHR Options Chain 8.18 Call 8.00 11/21 No 0.64 0.68 0.59 -0.66 -52.80% 6,806 984 0.89 0.59 9 37 None
LULU Options Chain 163.90 Put 155.00 11/14 No 0.61 0.72 0.67 -0.63 -48.47% 6,803 561 0.45 -0.12 14 56 None
NU Options Chain 15.94 Call 16.00 11/14 Yes 0.56 0.61 0.59 -0.06 -9.24% 6,801 1,037 0.73 0.49 13 41 None
SOUN Options Chain 14.25 Call 20.00 11/14 No 0.06 0.07 0.06 -0.14 -70.00% 6,798 8,193 1.48 0.03 3 17 None
SOFI Options Chain 27.54 Call 30.00 11/21 No 0.83 0.84 0.83 +0.18 +27.70% 6,790 41,043 0.68 0.36 7 50 None
META Options Chain 620.38 Call 700.00 1/16 No 14.20 14.35 14.30 +0.55 +4.00% 6,789 40,108 0.35 0.26 14 71 None
NVDA Options Chain 189.60 Call 192.50 11/21 Yes 6.85 6.95 6.91 +0.15 +2.22% 6,782 4,689 0.59 0.45 17 61 None
TSLA Options Chain 452.93 Call 520.00 11/14 No 0.33 0.35 0.33 -1.92 -85.34% 6,774 4,848 0.68 0.01 8 59 None
GOOGL Options Chain 284.90 Call 292.50 11/14 No 0.87 0.92 0.90 -1.60 -64.00% 6,763 1,339 0.31 0.15 13 70 None
CART Options Chain 34.98 Call 37.50 11/14 No 1.90 2.20 2.00 +1.20 +150.00% 6,756 60 1.15 0.48 3 20 None
HOOD Options Chain 129.16 Call 139.00 11/14 No 1.73 1.94 1.94 +0.34 +21.25% 6,750 3,966 0.68 0.26 11 57 None
META Options Chain 620.38 Call 1,070.00 11/14 No 0.00 0.01 0.01 0.00 0.00% 6,739 2,001 1.21 0.00 14 71 None
AMD Options Chain 233.54 Call 255.00 11/14 No 2.06 2.11 2.08 -1.49 -41.74% 6,738 6,269 0.66 0.19 11 61 None
RUN Options Chain 18.95 Call 17.50 12/19 No 1.83 1.90 1.76 -3.08 -63.64% 6,714 2,381 0.86 0.53 6 41 None
GOOG Options Chain 285.60 Call 335.00 12/19 No 0.89 0.94 0.92 -0.59 -39.08% 6,711 713 0.34 0.06 13 70 None
AMZN Options Chain 244.41 Call 240.00 11/14 No 6.65 6.95 6.90 +0.09 +1.33% 6,700 4,019 0.31 0.68 14 65 None