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
CMG Options Chain 32.36 Put 25.00 12/18 Yes 0.38 0.45 0.39 +0.08 +25.81% 47,685 4,151 0.46 -0.11 9 49 None
CMG Options Chain 32.36 Put 28.00 10/30 Yes 0.56 0.59 0.58 +0.27 +87.10% 47,550 47,891 0.53 -0.21 9 49 None
SPCX Options Chain 159.12 Call 170.00 10/09 No 2.56 2.58 2.55 +1.90 +292.31% 41,258 10,680 0.52 0.42 5 35 None
SPCX Options Chain 159.12 Call 165.00 10/09 No 4.90 4.95 4.89 +3.39 +226.00% 37,313 10,446 0.51 0.63 5 35 None
NVDA Options Chain 234.23 Call 240.00 10/09 No 1.82 1.83 1.81 +0.63 +53.39% 26,584 78,334 0.30 0.39 12 58 None
SPCX Options Chain 159.12 Call 180.00 10/09 No 0.59 0.60 0.59 +0.46 +353.85% 23,460 17,257 0.57 0.13 5 35 None
SPCX Options Chain 159.12 Call 167.50 10/09 No 3.55 3.65 3.60 +2.62 +267.35% 23,159 5,549 0.51 0.52 5 35 None
SPCX Options Chain 159.12 Put 157.50 10/09 No 0.67 0.69 0.67 -2.16 -76.33% 23,061 7,570 0.54 -0.13 5 35 None
AMC Options Chain 2.77 Call 3.00 10/09 No 0.05 0.06 0.06 0.00 0.00% 22,154 15,976 1.00 0.30 7 30 None
SPCX Options Chain 159.12 Put 160.00 10/09 No 1.08 1.09 1.09 -3.01 -73.42% 21,777 3,150 0.53 -0.19 5 35 None
SPCX Options Chain 159.12 Call 160.00 10/09 No 8.35 8.45 8.41 +5.26 +166.99% 21,600 18,082 0.51 0.81 5 35 None
NVDA Options Chain 234.23 Put 235.00 10/07 No 1.25 1.26 1.26 -1.99 -61.24% 20,254 2,761 0.32 -0.32 12 58 None
TSLA Options Chain 371.45 Call 380.00 10/07 No 3.70 3.80 3.75 +1.41 +60.26% 19,493 1,654 0.40 0.39 8 56 None
XPEV Options Chain 9.25 Put 8.00 10/16 No 0.00 0.74 0.03 -0.02 -40.00% 19,171 111 2.21 -0.02 12 31 None
NVDA Options Chain 234.23 Put 230.00 10/09 No 0.82 0.83 0.82 -0.95 -53.68% 19,055 26,454 0.34 -0.18 12 58 None
SPCX Options Chain 159.12 Put 165.00 10/09 No 2.58 2.60 2.60 -4.90 -65.34% 18,793 552 0.52 -0.37 5 35 None
SPCX Options Chain 159.12 Call 177.50 10/09 No 0.85 0.87 0.84 % 18,222 0 0.55 0.18 5 35 None
NVDA Options Chain 234.23 Call 237.50 10/07 No 2.00 2.02 1.99 +0.75 +60.49% 18,073 3,475 0.31 0.51 12 58 None
SPCX Options Chain 159.12 Call 162.50 10/09 No 6.50 6.55 6.55 +4.38 +201.85% 17,671 6,469 0.51 0.73 5 35 None
SPCX Options Chain 159.12 Call 175.00 10/09 No 1.23 1.25 1.23 +0.92 +296.78% 16,896 8,397 0.54 0.24 5 35 None
NVDA Options Chain 234.23 Call 240.00 10/07 No 1.01 1.02 1.01 +0.34 +50.75% 16,744 7,290 0.31 0.34 12 58 None
NU Options Chain 13.43 Call 17.00 11/20 Yes 0.52 0.55 0.53 +0.31 +140.91% 16,701 37,316 0.52 0.30 16 57
Growth Stock List
CLF Options Chain 11.32 Call 13.00 12/18 Yes 1.16 1.21 1.19 +0.40 +50.64% 16,421 19,429 0.66 0.47 5 30 None
NVDA Options Chain 234.23 Call 245.00 10/09 No 0.58 0.59 0.59 +0.18 +43.91% 16,165 43,713 0.30 0.18 12 58 None
OWL Options Chain 9.08 Call 9.00 10/16 No 0.25 0.30 0.27 -0.13 -32.50% 16,131 5,062 0.44 0.46 6 54 None
NVDA Options Chain 234.23 Call 250.00 10/09 No 0.15 0.16 0.15 +0.01 +7.15% 15,752 24,044 0.30 0.07 12 58 None
TSLA Options Chain 371.45 Call 380.00 10/16 No 9.50 9.65 9.60 +2.50 +35.22% 15,369 11,917 0.39 0.47 8 56 None
AAL Options Chain 12.96 Put 11.50 10/09 No 0.00 0.02 0.01 -0.01 -50.00% 15,344 2,129 0.63 -0.04 6 38 None
NVDA Options Chain 234.23 Put 225.00 10/09 No 0.34 0.35 0.34 -0.37 -52.12% 14,936 23,607 0.37 -0.09 12 58 None
TSLA Options Chain 371.45 Call 400.00 10/09 No 0.93 0.95 0.93 +0.22 +30.99% 14,917 11,761 0.43 0.10 8 56 None
SPCX Options Chain 159.12 Put 155.00 10/09 No 0.42 0.44 0.43 -1.47 -77.37% 14,660 9,959 0.56 -0.09 5 35 None
SOFI Options Chain 15.76 Call 16.50 10/09 No 0.13 0.14 0.14 +0.03 +27.28% 14,633 8,039 0.44 0.29 10 51 None
TSLA Options Chain 371.45 Call 375.00 10/07 No 6.15 6.30 6.17 +2.39 +63.23% 14,584 1,868 0.40 0.56 8 56 None
SPCX Options Chain 159.12 Call 172.50 10/09 No 1.79 1.81 1.78 +1.36 +323.81% 14,316 4,748 0.53 0.32 5 35 None
SPCX Options Chain 159.12 Call 190.00 10/30 No 1.94 1.98 1.97 +1.02 +107.37% 14,287 1,663 0.49 0.19 5 35 None
NVDA Options Chain 234.23 Call 237.50 10/09 No 2.93 2.94 2.92 +0.97 +49.75% 13,927 9,342 0.31 0.52 12 58 None
SPCX Options Chain 159.12 Call 160.00 10/16 No 9.60 9.80 9.60 +4.85 +102.11% 13,707 39,674 0.46 0.74 5 35 None
TSLA Options Chain 371.45 Call 380.00 10/09 No 5.55 5.65 5.62 +1.92 +51.90% 13,342 5,918 0.40 0.43 8 56 None
NVDA Options Chain 234.23 Call 235.00 10/09 No 4.35 4.40 4.37 +1.37 +45.67% 13,189 31,806 0.32 0.64 12 58 None
SPCX Options Chain 159.12 Put 150.00 10/09 No 0.18 0.19 0.18 -0.58 -76.32% 12,791 13,294 0.61 -0.05 5 35 None
NVDA Options Chain 234.23 Call 252.50 10/07 No 0.01 0.02 0.01 -0.03 -75.00% 12,367 2,523 0.35 0.01 12 58 None
NU Options Chain 13.43 Call 18.00 11/20 Yes 0.30 0.32 0.31 +0.18 +138.47% 12,226 35,691 0.52 0.21 16 57
Growth Stock List
NVDA Options Chain 234.23 Put 235.00 10/09 No 2.02 2.04 2.01 -1.84 -47.80% 11,738 8,638 0.32 -0.36 12 58 None
SPCX Options Chain 159.12 Put 162.50 10/09 No 1.70 1.72 1.73 -3.94 -69.49% 11,513 335 0.52 -0.27 5 35 None
SPCX Options Chain 159.12 Call 172.50 10/30 No 6.00 6.10 6.04 +2.84 +88.75% 11,501 21,964 0.47 0.44 5 35 None
TSLA Options Chain 371.45 Call 375.00 10/09 No 8.05 8.20 8.21 +2.77 +50.92% 11,475 7,698 0.40 0.55 8 56 None
SPCX Options Chain 159.12 Call 170.00 10/16 No 4.20 4.30 4.22 +2.57 +155.76% 11,455 28,516 0.46 0.45 5 35 None
NU Options Chain 13.43 Call 20.00 11/20 Yes 0.11 0.12 0.13 +0.07 +116.67% 11,065 18,652 0.54 0.10 16 57
Growth Stock List
SPCX Options Chain 159.12 Put 100.00 10/16 No 0.02 0.03 0.03 0.00 0.00% 10,629 50,720 1.09 0.00 5 35 None
SOFI Options Chain 15.76 Call 17.00 10/09 No 0.05 0.06 0.05 0.00 0.00% 10,380 12,698 0.48 0.14 10 51 None
RIOT Options Chain 19.73 Call 23.00 10/16 No 0.16 0.17 0.17 -0.10 -37.04% 10,357 16,018 0.84 0.13 5 43 None
ONDS Options Chain 7.29 Call 8.00 10/09 No 0.07 0.09 0.08 +0.03 +60.00% 10,335 10,688 0.77 0.25 9 38 None
PINS Options Chain 19.46 Call 23.50 10/30 No 0.14 0.18 0.15 +0.02 +15.39% 10,253 25 0.52 0.08 7 38 None
TSM Options Chain 472.78 Put 420.00 10/16 Yes 0.38 0.40 0.40 -0.32 -44.45% 10,218 14,796 0.43 -0.02 23 66
Dividend Stock List
PBR Options Chain 20.98 Call 26.00 12/18 Yes 0.93 1.11 1.00 +0.58 +138.10% 10,180 20,383 0.40 0.35 17 52 None
NU Options Chain 13.43 Call 15.00 11/20 Yes 1.27 1.33 1.35 +0.78 +136.85% 10,119 33,417 0.53 0.56 16 57
Growth Stock List
RIOT Options Chain 19.73 Call 25.00 10/16 No 0.06 0.07 0.07 -0.02 -22.23% 10,104 8,195 0.88 0.06 5 43 None
PBR Options Chain 20.98 Call 27.00 12/18 Yes 0.66 0.80 0.73 +0.42 +135.49% 10,089 658 0.40 0.27 17 52 None
TSLA Options Chain 371.45 Call 370.00 10/09 No 11.15 11.30 11.22 +3.72 +49.60% 10,057 4,061 0.40 0.68 8 56 None
AGNC Options Chain 8.79 Put 8.00 10/30 Yes 0.08 0.10 0.10 +0.02 +25.00% 10,037 1,492 0.39 -0.19 11 55 None
AGNC Options Chain 8.79 Put 9.00 10/30 Yes 0.46 0.51 0.48 +0.02 +4.35% 10,025 11,018 0.36 -0.62 11 55 None
SLB Options Chain 48.74 Call 55.00 12/18 Yes 1.52 1.70 1.59 +0.30 +23.26% 10,018 1,986 0.37 0.32 8 56 None
PLTR Options Chain 188.75 Call 205.00 10/09 No 0.19 0.20 0.20 -0.14 -41.18% 9,735 10,212 0.48 0.07 12 52 None
AAPL Options Chain 333.53 Call 335.00 10/07 No 1.78 1.85 1.87 -0.55 -22.73% 9,682 1,275 0.24 0.42 10 65 None
SOFI Options Chain 15.76 Call 16.00 10/09 No 0.32 0.33 0.33 +0.09 +37.50% 9,658 11,037 0.45 0.54 10 51 None
PCG Options Chain 12.32 Call 18.00 12/18 Yes 0.05 0.10 0.07 -0.05 -41.67% 9,608 80,937 0.51 0.07 9 54 None
SPCX Options Chain 159.12 Call 165.00 10/16 No 6.55 6.65 6.65 +3.79 +132.52% 9,571 14,832 0.46 0.60 5 35 None
TSLA Options Chain 371.45 Call 390.00 10/07 No 1.09 1.10 1.10 +0.32 +41.03% 9,570 1,333 0.42 0.14 8 56 None
SMR Options Chain 7.79 Put 7.50 10/09 No 0.12 0.13 0.12 -0.04 -25.00% 9,567 922 0.71 -0.30 3 16 None
CAVA Options Chain 54.52 Put 40.00 11/13 No 0.19 0.48 0.44 % 9,548 0 0.66 -0.09 3 21 None
GME Options Chain 25.16 Call 27.00 10/09 No 0.34 0.35 0.36 +0.15 +71.43% 9,401 6,694 0.77 0.22 10 42 None
COIN Options Chain 183.24 Call 185.00 12/18 Yes 22.50 23.65 23.54 +2.54 +12.10% 9,373 952 0.63 0.59 7 55 None
COIN Options Chain 183.24 Call 150.00 10/16 No 36.85 39.95 38.00 +4.76 +14.32% 9,326 9,778 1.35 0.97 7 55 None
MARA Options Chain 11.23 Call 12.00 10/09 No 0.10 0.11 0.10 -0.09 -47.37% 9,226 46,609 0.94 0.18 3 40 None
PLTR Options Chain 188.75 Call 202.50 10/09 No 0.30 0.31 0.30 -0.20 -40.00% 9,205 10,221 0.48 0.11 12 52 None
SPCX Options Chain 159.12 Call 175.00 10/16 No 2.60 2.63 2.61 +1.70 +186.82% 9,044 13,935 0.47 0.32 5 35 None
WMB Options Chain 70.54 Put 64.00 11/06 Yes 0.25 0.50 0.47 -0.29 -38.16% 9,009 14 0.32 -0.12 10 69 None
TSLA Options Chain 371.45 Call 400.00 10/16 No 3.30 3.40 3.35 +0.92 +37.86% 8,996 22,296 0.40 0.21 8 56 None
NVDA Options Chain 234.23 Put 212.50 10/09 No 0.07 0.08 0.07 -0.04 -36.37% 8,960 22,943 0.49 -0.01 12 58 None
NVDA Options Chain 234.23 Call 240.00 10/16 No 3.60 3.65 3.61 +0.88 +32.24% 8,867 65,707 0.30 0.44 12 58 None
NVDA Options Chain 234.23 Put 217.50 10/09 No 0.12 0.13 0.14 -0.06 -30.00% 8,866 6,890 0.44 -0.03 12 58 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
ONDS Options Chain 7.29 Put 7.50 10/09 No 0.18 0.20 0.19 -0.18 -48.65% 8,718 6,208 0.73 -0.44 9 38 None
AA Options Chain 41.95 Call 45.00 11/20 Yes 2.40 2.51 2.45 +0.60 +32.44% 8,716 788 0.50 0.45 16 42 None
XP Options Chain 21.50 Call 21.00 11/20 Yes 7.90 8.50 7.80 +5.40 +225.00% 8,645 34,229 0.64 0.90 11 50 None
CLSK Options Chain 12.74 Put 10.50 10/30 No 0.24 0.31 0.30 +0.11 +57.90% 8,607 120 0.79 -0.19 8 40 None
MARA Options Chain 11.23 Call 11.00 10/09 No 0.37 0.39 0.38 -0.19 -33.34% 8,569 3,484 0.89 0.48 3 40 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
NVDA Options Chain 234.23 Call 250.00 10/07 No 0.03 0.04 0.04 -0.01 -20.00% 8,459 7,360 0.33 0.03 12 58 None
TSLA Options Chain 371.45 Call 385.00 10/07 No 2.06 2.12 2.06 +0.70 +51.48% 8,440 1,266 0.41 0.25 8 56 None
TSLA Options Chain 371.45 Call 377.50 10/07 No 4.80 4.90 4.84 +1.84 +61.34% 8,350 750 0.40 0.47 8 56 None
TSLA Options Chain 371.45 Put 375.00 10/07 No 3.45 3.55 3.55 -4.51 -55.96% 8,296 334 0.40 -0.44 8 56 None
GOOGL Options Chain 343.25 Call 347.50 10/09 No 3.30 3.45 3.40 +0.08 +2.41% 8,171 2,565 0.31 0.42 15 73 None
META Options Chain 728.08 Call 750.00 10/07 No 5.60 5.65 5.64 +2.74 +94.49% 8,002 408 0.39 0.32 10 67 None
VST Options Chain 143.92 Call 145.00 10/09 No 3.45 3.75 3.65 +2.00 +121.22% 7,998 5,326 0.47 0.59 8 61 None
FRO Options Chain 52.86 Call 49.20 11/20 Yes 5.80 6.20 6.00 +0.10 +1.70% 7,849 16,755 0.45 0.74 11 60 None
TSLA Options Chain 371.45 Call 370.00 10/16 No 14.85 15.00 15.08 +3.68 +32.29% 7,768 6,832 0.39 0.62 8 56 None
INTC Options Chain 119.15 Call 130.00 10/30 Yes 4.20 4.30 4.25 -1.30 -23.43% 7,661 10,775 0.74 0.32 6 54 None
TSLA Options Chain 371.45 Call 390.00 10/09 No 2.37 2.42 2.40 +0.77 +47.24% 7,563 9,145 0.41 0.22 8 56 None
MSTR Options Chain 160.18 Call 170.00 10/09 No 2.10 2.13 2.12 +0.24 +12.77% 7,547 17,144 0.73 0.35 4 53 None
TSLA Options Chain 371.45 Call 372.50 10/09 No 9.50 9.70 9.70 +3.29 +51.33% 7,423 13,384 0.40 0.61 8 56 None
SPCX Options Chain 159.12 Put 167.50 10/09 No 3.75 3.80 3.80 -5.69 -59.96% 7,408 283 0.52 -0.48 5 35 None
XP Options Chain 21.50 Call 23.00 10/16 No 5.70 6.20 5.30 +4.56 +616.22% 7,400 7,033 1.19 0.95 11 50 None
META Options Chain 728.08 Call 1,000.00 10/30 No 0.60 0.67 0.62 +0.15 +31.92% 7,326 7,685 0.52 0.01 10 67 None
AAPL Options Chain 333.53 Call 340.00 10/09 No 1.15 1.22 1.15 -0.32 -21.77% 7,285 15,010 0.24 0.24 10 65 None
TSLA Options Chain 371.45 Put 370.00 10/07 No 1.80 1.85 1.81 -3.38 -65.13% 7,262 1,630 0.40 -0.28 8 56 None
MARA Options Chain 11.23 Put 11.00 10/16 No 0.59 0.62 0.59 +0.06 +11.33% 7,064 7,621 0.81 -0.50 3 40 None
AAPL Options Chain 333.53 Call 337.50 10/07 No 0.95 1.03 1.01 -0.42 -29.38% 7,051 1,507 0.24 0.28 10 65 None
NVDA Options Chain 234.23 Call 245.00 10/07 No 0.19 0.20 0.20 +0.03 +17.65% 7,025 5,810 0.30 0.12 12 58 None
AMZN Options Chain 248.90 Call 255.00 10/07 No 1.09 1.13 1.13 -0.22 -16.30% 7,000 2,492 0.29 0.29 9 61 None
CMG Options Chain 32.36 Call 33.00 10/09 No 0.13 0.18 0.17 -0.29 -63.05% 6,984 31,483 0.60 0.21 9 49 None
UBER Options Chain 68.05 Put 61.00 11/13 Yes 0.60 0.77 0.68 -0.32 -32.00% 6,976 4 0.41 -0.15 8 54 None
AAPL Options Chain 333.53 Call 335.00 10/09 No 2.87 2.99 2.95 -0.40 -11.94% 6,852 9,578 0.24 0.46 10 65 None
POET Options Chain 7.79 Put 7.50 10/09 No 0.16 0.19 0.17 0.00 0.00% 6,835 776 0.78 -0.44 8 30 None
NVDA Options Chain 234.23 Call 247.50 10/09 No 0.30 0.31 0.30 +0.06 +25.00% 6,815 33,368 0.30 0.11 12 58 None
AMZN Options Chain 248.90 Call 260.00 10/09 No 0.73 0.75 0.75 -0.14 -15.73% 6,809 21,138 0.30 0.17 9 61 None
CMG Options Chain 32.36 Call 32.00 10/09 No 0.26 0.32 0.27 -0.63 -70.00% 6,755 2,168 0.58 0.33 9 49 None
TSLA Options Chain 371.45 Put 370.00 10/09 No 3.25 3.35 3.33 -3.27 -49.55% 6,683 3,873 0.40 -0.32 8 56 None
AMZN Options Chain 248.90 Call 262.50 10/09 No 0.43 0.45 0.43 -0.15 -25.87% 6,665 3,604 0.31 0.11 9 61 None
TSLA Options Chain 371.45 Call 370.00 10/07 No 9.45 9.65 9.54 +3.54 +59.00% 6,583 1,488 0.39 0.72 8 56 None
META Options Chain 728.08 Put 737.50 10/07 No 6.10 6.20 5.90 -10.00 -62.90% 6,570 92 0.39 -0.47 10 67 None
TSLA Options Chain 371.45 Put 365.00 10/07 No 0.89 0.90 0.88 -2.24 -71.80% 6,445 1,873 0.40 -0.15 8 56 None
NVDA Options Chain 234.23 Call 242.50 10/09 No 1.05 1.06 1.06 +0.36 +51.43% 6,424 19,670 0.30 0.27 12 58 None
AAPL Options Chain 333.53 Put 335.00 10/16 No 5.55 5.80 5.70 -0.45 -7.32% 6,410 9,201 0.22 -0.52 10 65 None
GME Options Chain 25.16 Put 24.00 10/09 No 0.14 0.15 0.14 -0.21 -60.00% 6,402 1,598 0.60 -0.23 10 42 None
NVDA Options Chain 234.23 Call 235.00 10/07 No 3.45 3.55 3.47 +1.28 +58.45% 6,386 4,649 0.32 0.68 12 58 None
AAPL Options Chain 333.53 Call 340.00 10/07 No 0.46 0.48 0.48 -0.27 -36.00% 6,375 1,864 0.24 0.17 10 65 None
PLTR Options Chain 188.75 Call 190.00 10/09 No 2.88 2.90 2.90 -0.60 -17.15% 6,371 4,539 0.48 0.47 12 52 None
ZETA Options Chain 32.63 Call 35.00 11/20 Yes 2.74 2.93 2.93 +0.33 +12.70% 6,342 7,083 0.73 0.49 10 45 None
NVDA Options Chain 234.23 Call 255.00 10/09 No 0.04 0.05 0.04 -0.03 -42.86% 6,287 6,799 0.33 0.03 12 58 None
MRP Options Chain 24.61 Put 20.00 11/20 No 0.40 0.45 0.40 % 6,286 0 0.39 -0.18 3 19 None
BMNR Options Chain 26.27 Call 28.00 10/09 No 0.40 0.41 0.41 +0.04 +10.82% 6,280 4,626 0.80 0.31 11 32 None
PINS Options Chain 19.46 Call 21.00 10/09 No 0.07 0.08 0.08 +0.04 +100.00% 6,182 565 0.50 0.15 7 38 None
NU Options Chain 13.43 Call 15.00 10/16 No 0.63 0.68 0.65 +0.54 +490.91% 6,168 48,268 0.50 0.54 16 57
Growth Stock List
SMCI Options Chain 43.69 Call 45.00 10/09 No 0.69 0.70 0.69 -0.28 -28.87% 6,166 13,686 0.72 0.35 13 48 None
TSLA Options Chain 371.45 Put 350.00 10/09 No 0.41 0.42 0.39 -0.66 -62.86% 6,083 3,682 0.44 -0.07 8 56 None
AMZN Options Chain 248.90 Call 265.00 10/09 No 0.26 0.27 0.25 -0.13 -34.22% 6,083 5,488 0.31 0.07 9 61 None
AMZN Options Chain 248.90 Call 252.50 10/07 No 2.03 2.08 2.05 -0.20 -8.89% 6,062 1,475 0.29 0.46 9 61 None
XP Options Chain 21.50 Call 30.00 1/15 Yes 2.70 2.80 2.88 +2.38 +476.00% 6,049 17,009 0.52 0.49 11 50 None
INTC Options Chain 119.15 Call 120.00 10/09 No 1.81 1.85 1.84 -1.66 -47.43% 6,041 6,948 0.65 0.35 6 54 None
LEN Options Chain 79.81 Put 74.00 10/16 No 1.40 1.60 1.52 +1.12 +280.00% 6,040 57 0.51 -0.31 12 56 None
GME Options Chain 25.16 Call 25.00 10/09 No 1.07 1.11 1.07 +0.50 +87.72% 6,024 14,598 0.63 0.55 10 42 None
MSFT Options Chain 517.20 Call 530.00 10/07 No 2.70 2.76 2.77 +1.63 +142.99% 6,014 1,111 0.30 0.41 14 72 None
CCL Options Chain 25.05 Call 26.00 10/09 No 0.21 0.22 0.20 -0.19 -48.72% 5,991 2,906 0.40 0.36 13 65 None
NFLX Options Chain 67.07 Call 68.00 10/09 No 0.60 0.62 0.62 -0.03 -4.62% 5,986 6,729 0.35 0.29 6 56 None
NVDA Options Chain 234.23 Put 237.50 10/07 No 2.26 2.28 2.26 -2.42 -51.71% 5,957 460 0.31 -0.49 12 58 None
TSM Options Chain 472.78 Call 500.00 10/09 No 1.53 1.58 1.55 +0.83 +115.28% 5,945 1,274 0.32 0.14 23 66
Dividend Stock List
PLTR Options Chain 188.75 Call 192.50 10/09 No 1.93 1.95 1.94 -0.52 -21.14% 5,935 2,218 0.47 0.37 12 52 None
SOFI Options Chain 15.76 Put 15.50 10/09 No 0.10 0.11 0.11 -0.10 -47.62% 5,928 8,007 0.47 -0.23 10 51 None
PLTR Options Chain 188.75 Call 195.00 10/09 No 1.25 1.26 1.25 -0.45 -26.48% 5,915 11,635 0.47 0.28 12 52 None
NFLX Options Chain 67.07 Put 66.00 10/09 No 0.42 0.44 0.42 -0.13 -23.64% 5,880 3,422 0.33 -0.39 6 56 None
WULF Options Chain 15.49 Call 17.00 10/09 No 0.04 0.05 0.04 -0.13 -76.48% 5,870 8,159 0.91 0.09 2 38 None
SPCX Options Chain 159.12 Call 185.00 10/09 No 0.29 0.30 0.29 +0.21 +262.50% 5,860 1,492 0.60 0.07 5 35 None
MARA Options Chain 11.23 Call 11.50 10/09 No 0.20 0.21 0.19 -0.16 -45.72% 5,859 13,687 0.90 0.30 3 40 None
TSLA Options Chain 371.45 Call 382.50 10/07 No 2.80 2.85 2.78 +0.96 +52.75% 5,830 4,498 0.40 0.31 8 56 None
SPCX Options Chain 159.12 Call 180.00 10/16 No 1.57 1.59 1.56 +1.05 +205.89% 5,801 25,574 0.48 0.22 5 35 None
ORCL Options Chain 142.30 Call 150.00 10/09 No 1.26 1.31 1.30 +0.14 +12.07% 5,766 7,802 0.57 0.30 13 69 None
CCJ Options Chain 85.18 Put 85.00 10/16 No 1.10 1.33 1.33 -1.12 -45.72% 5,742 21,102 0.43 -0.31 12 54 None
U Options Chain 43.49 Call 46.00 10/16 No 1.89 1.94 1.90 +0.97 +104.31% 5,715 71,710 0.59 0.50 9 47 None
TSLA Options Chain 371.45 Call 385.00 10/09 No 3.70 3.80 3.80 +1.29 +51.40% 5,707 7,643 0.41 0.32 8 56 None
WULF Options Chain 15.49 Call 19.00 10/30 No 0.17 0.18 0.17 -0.17 -50.00% 5,704 3,277 0.79 0.15 2 38 None
INTC Options Chain 119.15 Put 117.00 10/07 No 2.23 2.31 2.28 +0.41 +21.93% 5,687 1,421 0.63 -0.53 6 54 None
AMZN Options Chain 248.90 Call 255.00 10/09 No 1.91 1.98 1.91 -0.21 -9.91% 5,678 6,112 0.29 0.36 9 61 None
MSTR Options Chain 160.18 Call 165.00 10/09 No 3.60 3.70 3.65 +0.50 +15.88% 5,668 24,569 0.71 0.49 4 53 None
META Options Chain 728.08 Call 790.00 10/09 No 1.26 1.28 1.36 +0.55 +67.91% 5,583 761 0.42 0.08 10 67 None
GME Options Chain 25.16 Call 26.00 10/09 No 0.60 0.64 0.61 +0.28 +84.85% 5,569 8,302 0.70 0.34 10 42 None
NFLX Options Chain 67.07 Call 70.00 10/09 No 0.17 0.18 0.18 -0.02 -10.00% 5,555 14,257 0.38 0.11 6 56 None
SBET Options Chain 9.34 Call 10.00 10/16 No 0.32 0.35 0.31 +0.03 +10.72% 5,525 12,992 0.76 0.40 6 28 None
AAPL Options Chain 333.53 Put 330.00 10/09 No 1.78 1.87 1.88 -0.33 -14.94% 5,482 12,023 0.24 -0.32 10 65 None
META Options Chain 728.08 Call 780.00 10/09 No 2.11 2.15 2.18 +0.92 +73.02% 5,476 1,099 0.41 0.12 10 67 None
CBRS Options Chain 171.64 Call 200.00 10/09 No 0.90 1.00 0.97 +0.62 +177.15% 5,466 2,891 0.85 0.20 10 38 None
NVDA Options Chain 234.23 Call 280.00 10/16 No 0.02 0.03 0.03 0.00 0.00% 5,447 16,061 0.36 0.00 12 58 None
TSLA Options Chain 371.45 Call 372.50 10/07 No 7.70 7.85 7.95 +3.14 +65.29% 5,416 1,331 0.39 0.64 8 56 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
TSLA Options Chain 371.45 Put 377.50 10/07 No 4.60 4.70 4.69 -5.01 -51.65% 5,328 91 0.40 -0.53 8 56 None
GOOGL Options Chain 343.25 Call 355.00 10/09 No 1.18 1.25 1.23 -0.15 -10.87% 5,327 6,859 0.31 0.21 15 73 None
MSFT Options Chain 517.20 Call 530.00 10/16 No 7.45 7.75 7.50 +2.65 +54.64% 5,288 12,528 0.25 0.47 14 72 None
AGNC Options Chain 8.79 Put 8.50 10/09 No 0.04 0.05 0.04 -0.01 -20.00% 5,278 1,090 0.38 -0.21 11 55 None
TSLA Options Chain 371.45 Call 377.50 10/09 No 6.70 6.85 6.80 +2.35 +52.81% 5,255 5,876 0.40 0.49 8 56 None
SPCX Options Chain 159.12 Call 200.00 10/16 No 0.24 0.25 0.25 +0.17 +212.50% 5,197 25,773 0.56 0.04 5 35 None
AGNC Options Chain 8.79 Put 8.50 10/30 Yes 0.20 0.24 0.23 +0.03 +15.00% 5,178 232 0.37 -0.37 11 55 None
SPCX Options Chain 159.12 Put 152.50 10/09 No 0.27 0.28 0.28 -0.91 -76.48% 5,152 7,109 0.58 -0.07 5 35 None
NU Options Chain 13.43 Call 17.00 10/30 No 0.29 0.34 0.32 +0.30 +1,500.00% 5,148 496 0.55 0.24 16 57
Growth Stock List
SPCE Options Chain 3.03 Call 4.50 1/15 Yes 0.22 0.24 0.24 -0.04 -14.29% 5,100 7,109 0.98 0.31 5 31 None
STX Options Chain 848.99 Call 950.00 11/20 Yes 63.20 67.90 64.55 +12.05 +22.96% 5,049 5,043 0.70 0.46 9 58 None
WULF Options Chain 15.49 Put 14.00 12/18 Yes 1.65 1.68 1.67 +0.12 +7.75% 5,035 3,283 0.82 -0.35 2 38 None
RDW Options Chain 10.88 Call 13.00 10/30 No 0.20 0.25 0.23 -0.07 -23.34% 5,034 349 0.81 0.21 7 36 None
STX Options Chain 848.99 Call 1,150.00 11/20 Yes 20.50 24.60 21.54 +4.84 +28.99% 5,033 5,084 0.72 0.20 9 58 None
SPCX Options Chain 159.12 Call 155.00 10/09 No 12.50 12.90 12.75 +6.88 +117.21% 5,030 9,137 0.53 0.91 5 35 None
RIOT Options Chain 19.73 Put 18.00 10/09 No 0.18 0.19 0.19 +0.02 +11.77% 4,998 919 0.81 -0.22 5 43 None
TSLA Options Chain 371.45 Put 375.00 10/09 No 5.15 5.25 5.23 -4.17 -44.37% 4,959 1,148 0.40 -0.45 8 56 None
CMG Options Chain 32.36 Call 32.00 10/16 No 0.51 0.56 0.51 -0.69 -57.50% 4,916 2,978 0.47 0.37 9 49 None
SOFI Options Chain 15.76 Put 16.00 10/09 No 0.26 0.27 0.27 -0.19 -41.31% 4,914 11,401 0.44 -0.46 10 51 None
PLTR Options Chain 188.75 Call 200.00 10/09 No 0.48 0.50 0.49 -0.28 -36.37% 4,896 9,320 0.47 0.15 12 52 None
MSFT Options Chain 517.20 Call 530.00 10/09 No 4.40 4.60 4.45 +2.15 +93.48% 4,893 10,536 0.29 0.44 14 72 None
NOK Options Chain 10.62 Put 10.00 10/09 No 0.12 0.13 0.11 +0.04 +57.15% 4,871 2,406 0.57 -0.32 12 48 None
PCG Options Chain 12.32 Call 14.00 12/18 Yes 0.45 0.51 0.48 -0.02 -4.00% 4,821 103,211 0.46 0.32 9 54 None
NBIS Options Chain 242.81 Call 310.00 10/16 No 0.40 0.52 0.44 -0.53 -54.64% 4,815 2,892 0.85 0.04 3 22 None
VALE Options Chain 13.73 Call 15.00 11/20 Yes 0.33 0.35 0.34 -0.01 -2.86% 4,801 22,559 0.34 0.34 7 55 None
MU Options Chain 1,074.89 Call 1,100.00 10/09 No 9.95 10.20 10.06 -6.44 -39.03% 4,796 4,395 0.51 0.26 13 68 None
MSFT Options Chain 517.20 Put 520.00 10/09 No 3.25 3.45 3.43 -5.22 -60.35% 4,782 355 0.28 -0.32 14 72 None
NVDA Options Chain 234.23 Call 230.00 10/16 No 9.60 9.70 9.68 +1.98 +25.72% 4,778 57,089 0.32 0.74 12 58 None
WMT Options Chain 104.26 Call 105.00 10/09 No 0.90 0.93 0.92 +0.03 +3.38% 4,770 2,465 0.23 0.42 9 59 None
ORCL Options Chain 142.30 Put 145.00 10/09 No 3.75 3.90 3.83 -1.47 -27.74% 4,767 1,767 0.57 -0.49 13 69 None
AAL Options Chain 12.96 Call 13.50 10/09 No 0.10 0.11 0.10 -0.06 -37.50% 4,717 5,179 0.58 0.24 6 38 None
MU Options Chain 1,074.89 Call 1,200.00 10/09 No 0.79 0.80 0.79 -1.24 -61.09% 4,712 6,283 0.61 0.04 13 68 None
MSFT Options Chain 517.20 Put 530.00 10/16 No 10.50 10.80 10.75 -8.45 -44.01% 4,666 438 0.25 -0.53 14 72 None
NVDA Options Chain 234.23 Call 252.50 10/09 No 0.08 0.09 0.09 -0.01 -10.00% 4,665 4,593 0.31 0.05 12 58 None
NVDA Options Chain 234.23 Call 242.50 10/07 No 0.45 0.46 0.44 +0.10 +29.42% 4,652 6,548 0.30 0.21 12 58 None
GME Options Chain 25.16 Call 25.00 10/16 No 1.36 1.41 1.40 +0.52 +59.10% 4,652 35,549 0.57 0.55 10 42 None
RIOT Options Chain 19.73 Put 17.50 10/09 No 0.09 0.10 0.10 0.00 0.00% 4,651 344 0.82 -0.14 5 43 None
INTC Options Chain 119.15 Put 116.00 10/07 No 1.74 1.79 1.78 +0.18 +11.25% 4,651 263 0.63 -0.46 6 54 None
NKE Options Chain 33.87 Call 34.00 10/09 No 0.17 0.18 0.17 -0.44 -72.14% 4,622 2,903 0.39 0.27 14 61 None
AMZN Options Chain 248.90 Call 250.00 10/07 No 3.30 3.50 3.35 -0.23 -6.43% 4,622 944 0.29 0.63 9 61 None
TSLA Options Chain 371.45 Put 372.50 10/07 No 2.52 2.59 2.52 -3.93 -60.93% 4,621 581 0.40 -0.36 8 56 None
TSLA Options Chain 371.45 Call 410.00 10/07 No 0.12 0.14 0.13 -0.02 -13.34% 4,563 624 0.52 0.01 8 56 None
AGNC Options Chain 8.79 Put 8.50 10/16 No 0.08 0.11 0.10 +0.01 +11.12% 4,558 17,677 0.34 -0.26 11 55 None
MO Options Chain 67.42 Call 68.00 10/09 No 0.58 0.63 0.59 +0.14 +31.12% 4,549 1,556 0.23 0.24 9 67 None
NFLX Options Chain 67.07 Call 67.00 10/09 No 1.04 1.07 1.06 -0.03 -2.76% 4,545 4,291 0.34 0.44 6 56 None
MSFT Options Chain 517.20 Call 570.00 10/09 No 0.06 0.09 0.07 -0.01 -12.50% 4,523 4,759 0.33 0.01 14 72 None
NVDA Options Chain 234.23 Put 232.50 10/07 No 0.66 0.68 0.67 -1.37 -67.16% 4,507 1,611 0.34 -0.20 12 58 None
SPCX Options Chain 159.12 Put 142.00 10/09 No 0.06 0.07 0.06 -0.13 -68.43% 4,482 7,406 0.73 -0.01 5 35 None
RIVN Options Chain 14.76 Call 15.50 10/09 No 0.05 0.06 0.06 -0.04 -40.00% 4,470 6,251 0.67 0.12 7 36 None
AMZN Options Chain 248.90 Call 260.00 10/07 No 0.28 0.29 0.29 -0.17 -36.96% 4,451 3,062 0.31 0.09 9 61 None
AMZN Options Chain 248.90 Call 252.50 10/09 No 2.97 3.05 3.01 -0.10 -3.22% 4,438 12,844 0.29 0.48 9 61 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
TSLA Options Chain 371.45 Put 380.00 10/07 No 6.00 6.10 6.06 -5.60 -48.03% 4,389 83 0.40 -0.61 8 56 None
SPCX Options Chain 159.12 Call 170.00 10/12 No 2.92 2.97 2.87 % 4,388 0 0.45 0.42 5 35 None
SPCX Options Chain 159.12 Call 190.00 10/09 No 0.15 0.16 0.16 +0.11 +220.00% 4,377 1,495 0.65 0.03 5 35 None
NVDA Options Chain 234.23 Call 257.50 10/09 No 0.03 0.04 0.03 -0.01 -25.00% 4,343 1,610 0.34 0.02 12 58 None
BMNR Options Chain 26.27 Call 30.00 10/09 No 0.11 0.12 0.12 +0.01 +9.10% 4,331 3,260 0.86 0.12 11 32 None
INTC Options Chain 119.15 Call 118.00 10/09 No 2.54 2.59 2.56 -1.91 -42.73% 4,324 1,310 0.64 0.44 6 54 None
NU Options Chain 13.43 Call 15.00 10/09 No 0.49 0.57 0.52 +0.44 +550.00% 4,322 4,294 0.60 0.55 16 57
Growth Stock List
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
CIFR Options Chain 15.71 Put 14.00 10/09 No 0.13 0.14 0.13 +0.01 +8.34% 4,304 1,353 0.90 -0.18 5 39 None
AMZN Options Chain 248.90 Call 260.00 10/16 No 2.00 2.03 2.01 -0.14 -6.52% 4,291 38,039 0.28 0.28 9 61 None
MRP Options Chain 24.61 Put 20.00 10/16 No 0.00 0.10 0.10 +0.05 +100.00% 4,286 2 0.55 -0.07 3 19 None
AAPL Options Chain 333.53 Call 340.00 10/16 No 2.76 2.82 2.80 -0.23 -7.60% 4,274 106,441 0.22 0.33 10 65 None
CLF Options Chain 11.32 Put 11.00 10/16 No 0.11 0.17 0.15 -0.20 -57.15% 4,254 11,291 0.65 -0.18 5 30 None
AMZN Options Chain 248.90 Call 250.00 10/09 No 4.30 4.45 4.40 -0.03 -0.68% 4,250 4,772 0.30 0.61 9 61 None
NVDA Options Chain 234.23 Put 230.00 10/07 No 0.36 0.37 0.35 -0.84 -70.59% 4,246 10,164 0.36 -0.13 12 58 None
AAPL Options Chain 333.53 Call 332.50 10/07 No 3.00 3.15 3.10 -0.60 -16.22% 4,234 1,665 0.25 0.59 10 65 None
GME Options Chain 25.16 Call 30.00 10/30 No 0.70 0.72 0.70 +0.26 +59.10% 4,232 18,449 0.73 0.21 10 42 None
NVDA Options Chain 234.23 Put 237.50 10/09 No 3.05 3.10 3.05 -2.20 -41.91% 4,228 2,952 0.31 -0.48 12 58 None
GME Options Chain 25.16 Call 25.50 10/09 No 0.80 0.83 0.83 +0.40 +93.03% 4,221 4,048 0.66 0.44 10 42 None
SGML Options Chain 9.09 Call 12.00 11/20 Yes 0.40 0.55 0.45 +0.15 +50.00% 4,216 316 0.97 0.29 9 35 None
MSFT Options Chain 517.20 Call 570.00 10/30 No 4.75 4.90 4.78 +1.48 +44.85% 4,212 1,686 0.34 0.21 14 72 None
VRT Options Chain 252.18 Put 185.00 11/20 Yes 1.42 1.55 1.49 -0.46 -23.59% 4,210 7,045 0.64 -0.06 9 55 None
CIFR Options Chain 15.71 Call 20.00 11/20 Yes 0.70 0.72 0.71 -0.24 -25.27% 4,194 20,610 0.95 0.28 5 39 None
COIN Options Chain 183.24 Call 200.00 10/09 No 1.18 1.24 1.20 +0.16 +15.39% 4,193 7,859 0.65 0.19 7 55 None
NU Options Chain 13.43 Call 16.00 10/09 No 0.10 0.15 0.10 +0.09 +900.00% 4,185 466 0.57 0.18 16 57
Growth Stock List
XP Options Chain 21.50 Call 20.50 10/16 No 8.20 8.70 7.93 +6.17 +350.57% 4,165 4,372 1.74 0.99 11 50 None
SPCX Options Chain 159.12 Put 146.00 10/09 No 0.10 0.11 0.11 -0.25 -69.45% 4,152 4,150 0.67 -0.03 5 35 None
MSFT Options Chain 517.20 Call 540.00 10/07 No 0.62 0.68 0.64 +0.32 +100.00% 4,124 347 0.30 0.15 14 72 None
NVDA Options Chain 234.23 Call 245.00 10/16 No 1.87 1.89 1.87 +0.47 +33.58% 4,121 43,104 0.29 0.29 12 58 None
TSLA Options Chain 371.45 Put 367.50 10/07 No 1.26 1.30 1.30 -2.70 -67.50% 4,119 681 0.40 -0.21 8 56 None
TSLA Options Chain 371.45 Put 365.00 10/09 No 1.99 2.03 2.02 -2.41 -54.41% 4,118 2,284 0.40 -0.22 8 56 None
GOOGL Options Chain 343.25 Put 340.00 10/07 No 1.17 1.27 1.23 -1.17 -48.75% 4,088 1,805 0.30 -0.27 15 73 None
AMZN Options Chain 248.90 Call 250.00 10/16 No 6.05 6.15 6.10 -0.05 -0.82% 4,084 14,548 0.28 0.58 9 61 None
BAC Options Chain 53.75 Call 56.00 10/09 No 0.08 0.09 0.09 -0.01 -10.00% 4,082 12,437 0.25 0.12 12 74 None
MRVL Options Chain 272.29 Put 260.00 10/09 No 4.60 4.85 4.75 -0.25 -5.00% 4,080 738 0.84 -0.32 14 62 None
AS Options Chain 27.17 Call 27.50 10/16 No 0.75 0.85 0.75 +0.04 +5.64% 4,065 9,798 0.46 0.47 3 19 None
GFL Options Chain 41.98 Call 50.00 10/16 No 0.55 0.70 0.65 0.00 0.00% 4,063 17,881 0.89 0.16 8 52 None
TSLA Options Chain 371.45 Call 375.00 10/16 No 11.95 12.15 12.19 +3.04 +33.23% 4,060 5,278 0.39 0.54 8 56 None
RZLT Options Chain 4.01 Call 5.00 10/16 No 0.10 0.40 0.25 -0.09 -26.48% 4,047 6,313 2.40 0.37 9 35 None
U Options Chain 43.49 Put 50.00 1/15 Yes 7.80 7.85 7.85 -1.10 -12.30% 4,038 414 0.60 -0.53 9 47 None
TSLA Options Chain 371.45 Put 360.00 10/09 No 1.17 1.20 1.17 -1.63 -58.22% 4,017 2,620 0.41 -0.14 8 56 None
AMD Options Chain 633.91 Put 600.00 10/07 No 0.67 0.69 0.71 -0.95 -57.23% 4,013 1,009 0.45 -0.09 11 62 None
AAPL Options Chain 333.53 Put 332.50 10/07 No 1.75 1.85 1.84 -0.49 -21.03% 3,981 525 0.23 -0.41 10 65 None
MSTR Options Chain 160.18 Put 160.00 10/09 No 3.25 3.35 3.28 -1.72 -34.40% 3,972 2,591 0.69 -0.35 4 53 None
AMZN Options Chain 248.90 Call 257.50 10/09 No 1.18 1.24 1.18 -0.21 -15.11% 3,952 11,775 0.30 0.26 9 61 None
SNAP Options Chain 5.58 Call 6.00 10/09 No 0.03 0.04 0.04 -0.01 -20.00% 3,926 9,954 0.67 0.19 8 31 None
CLSK Options Chain 12.74 Call 14.00 10/09 No 0.04 0.05 0.04 -0.08 -66.67% 3,909 3,900 0.88 0.09 8 40 None
SOFI Options Chain 15.76 Call 17.50 10/09 No 0.02 0.03 0.02 -0.02 -50.00% 3,908 23,207 0.52 0.06 10 51 None
ONDS Options Chain 7.29 Call 7.50 10/09 No 0.25 0.27 0.27 +0.15 +125.00% 3,906 4,863 0.71 0.56 9 38 None
TSLA Options Chain 371.45 Call 360.00 10/09 No 18.90 19.45 19.55 +5.70 +41.16% 3,884 2,398 0.41 0.86 8 56 None
WMT Options Chain 104.26 Call 106.00 10/09 No 0.53 0.54 0.53 -0.03 -5.36% 3,873 3,744 0.24 0.28 9 59 None
PBR Options Chain 20.98 Call 24.00 10/16 No 0.80 0.90 0.75 +0.51 +212.50% 3,872 18,311 0.43 0.50 17 52 None
MSFT Options Chain 517.20 Call 550.00 10/09 No 0.50 0.53 0.53 +0.23 +76.67% 3,870 2,553 0.30 0.09 14 72 None
NVDA Options Chain 234.23 Call 235.00 10/16 No 6.20 6.25 6.22 +1.47 +30.95% 3,860 46,470 0.30 0.60 12 58 None
SPCX Options Chain 159.12 Call 200.00 10/09 No 0.06 0.07 0.07 +0.04 +133.34% 3,855 1,634 0.74 0.01 5 35 None
SPCX Options Chain 159.12 Put 165.00 10/16 No 4.15 4.25 4.25 -4.45 -51.15% 3,854 2,169 0.46 -0.40 5 35 None
GME Options Chain 25.16 Call 25.00 10/30 No 1.83 1.95 1.92 +0.60 +45.46% 3,849 23,312 0.55 0.55 10 42 None
AVGO Options Chain 355.14 Call 365.00 10/09 No 4.20 4.35 4.10 +1.30 +46.43% 3,840 4,465 0.37 0.43 10 65 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
AMC Options Chain 2.77 Call 3.00 10/16 No 0.11 0.12 0.11 0.00 0.00% 3,793 17,109 0.90 0.38 7 30 None
TSLA Options Chain 371.45 Call 387.50 10/07 No 1.50 1.55 1.56 +0.51 +48.58% 3,791 650 0.41 0.19 8 56 None
NVDA Options Chain 234.23 Call 250.00 10/16 No 0.88 0.89 0.88 +0.21 +31.35% 3,774 77,668 0.28 0.17 12 58 None
ALB Options Chain 104.59 Call 135.00 12/18 Yes 1.99 2.23 2.13 0.00 0.00% 3,765 3,879 0.52 0.18 11 60 None
ALB Options Chain 104.59 Call 115.00 12/18 Yes 5.90 6.30 6.09 -0.01 -0.17% 3,764 127 0.51 0.40 11 60 None
NU Options Chain 13.43 Call 16.00 12/18 Yes 1.05 1.09 1.06 +0.56 +112.00% 3,764 6,809 0.48 0.45 16 57
Growth Stock List
NIO Options Chain 3.37 Call 3.50 10/09 No 0.03 0.04 0.04 0.00 0.00% 3,737 5,121 0.46 0.38 10 -11 None
MSFT Options Chain 517.20 Call 550.00 10/16 No 1.92 2.07 1.95 +0.75 +62.50% 3,734 61,742 0.26 0.19 14 72 None
NU Options Chain 13.43 Call 16.00 10/16 No 0.22 0.25 0.24 +0.21 +700.00% 3,723 19,262 0.49 0.27 16 57
Growth Stock List
HOOD Options Chain 112.90 Call 120.00 10/09 No 0.93 0.95 0.93 +0.02 +2.20% 3,718 6,525 0.62 0.23 10 54 None
F Options Chain 12.10 Call 12.50 10/09 No 0.07 0.08 0.07 0.00 0.00% 3,718 5,106 0.35 0.22 9 51 None
MRVL Options Chain 272.29 Call 280.00 10/09 No 6.20 6.35 6.25 -1.04 -14.27% 3,709 2,155 0.84 0.36 14 62 None
CORZ Options Chain 16.45 Call 17.50 10/09 No 0.13 0.16 0.15 -0.07 -31.82% 3,682 100 0.71 0.18 5 29 None
NVDA Options Chain 234.23 Put 235.00 10/16 No 3.65 3.70 3.70 -1.69 -31.36% 3,673 7,523 0.30 -0.40 12 58 None
MSTR Options Chain 160.18 Put 162.50 10/09 No 4.45 4.50 4.57 -2.28 -33.29% 3,649 1,289 0.69 -0.43 4 53 None
ANET Options Chain 207.35 Call 220.00 10/16 No 2.09 2.22 2.17 -0.24 -9.96% 3,649 4,412 0.43 0.25 11 59 None
BA Options Chain 193.56 Call 200.00 10/16 No 1.93 2.05 1.98 -0.52 -20.80% 3,634 3,366 0.32 0.29 8 53 None
AVGO Options Chain 355.14 Call 360.00 10/16 No 9.75 9.90 9.98 +2.61 +35.42% 3,608 8,507 0.35 0.55 10 65 None
PINS Options Chain 19.46 Call 23.00 10/30 No 0.18 0.21 0.20 +0.05 +33.34% 3,590 21 0.51 0.11 7 38 None
SOUN Options Chain 6.06 Call 6.00 10/09 No 0.10 0.11 0.10 +0.01 +11.12% 3,575 3,488 0.56 0.42 3 16 None
TSLA Options Chain 371.45 Call 390.00 10/16 No 5.75 5.85 5.95 +1.70 +40.00% 3,560 5,827 0.39 0.33 8 56 None
BIRK Options Chain 33.33 Call 35.00 10/16 No 0.45 0.65 0.45 -0.12 -21.06% 3,544 6,535 0.52 0.31 3 19 None
MSFT Options Chain 517.20 Call 535.00 10/09 No 2.71 2.88 2.74 +1.34 +95.72% 3,540 2,386 0.29 0.32 14 72 None
TSLA Options Chain 371.45 Call 397.50 10/16 No 3.80 3.90 3.85 +1.04 +37.02% 3,534 386 0.40 0.24 8 56 None
AVGO Options Chain 355.14 Call 370.00 10/09 No 2.61 2.66 2.66 +0.98 +58.34% 3,530 4,989 0.37 0.30 10 65 None
NFLX Options Chain 67.07 Call 70.00 10/16 No 0.53 0.54 0.53 -0.05 -8.63% 3,523 12,823 0.33 0.22 6 56 None
META Options Chain 728.08 Call 800.00 10/16 No 3.30 3.40 3.35 +1.11 +49.56% 3,522 20,749 0.38 0.12 10 67 None
INFQ Options Chain 13.15 Call 16.00 10/30 No 0.25 0.30 0.28 -0.22 -44.00% 3,518 329 0.89 0.20 3 17 None
META Options Chain 728.08 Call 750.00 10/09 No 9.10 9.20 9.40 +4.10 +77.36% 3,506 5,333 0.39 0.37 10 67 None
CLF Options Chain 11.32 Put 13.00 10/16 No 1.00 1.11 1.16 -0.44 -27.50% 3,503 5,046 0.67 -0.71 5 30 None
SOFI Options Chain 15.76 Call 19.00 10/09 No 0.00 0.01 0.01 0.00 0.00% 3,490 4,514 0.77 0.00 10 51 None
OPEN Options Chain 2.44 Call 2.50 10/09 No 0.02 0.03 0.03 -0.03 -50.00% 3,485 5,475 0.76 0.23 6 31 None
BAC Options Chain 53.75 Call 60.00 10/23 Yes 0.08 0.09 0.09 0.00 0.00% 3,484 5,702 0.28 0.06 12 74 None
UBER Options Chain 68.05 Call 70.00 10/09 No 0.84 0.91 0.87 +0.46 +112.20% 3,472 4,046 0.35 0.45 8 54 None
MSTR Options Chain 160.18 Call 180.00 10/09 No 0.68 0.70 0.69 -0.02 -2.82% 3,471 6,431 0.78 0.15 4 53 None
TSLA Options Chain 371.45 Call 400.00 10/07 No 0.31 0.33 0.31 +0.03 +10.72% 3,471 1,542 0.46 0.03 8 56 None
TSLA Options Chain 371.45 Put 360.00 10/07 No 0.42 0.44 0.43 -1.27 -74.71% 3,468 1,478 0.42 -0.07 8 56 None
AVGO Options Chain 355.14 Call 365.00 10/07 No 2.67 2.76 2.63 +0.93 +54.71% 3,468 582 0.37 0.38 10 65 None
SPCX Options Chain 159.12 Put 165.00 10/30 No 6.70 6.85 6.80 -3.97 -36.87% 3,462 50 0.46 -0.42 5 35 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
AAPL Options Chain 333.53 Put 335.00 10/09 No 3.80 4.05 3.95 -0.35 -8.14% 3,451 1,909 0.23 -0.54 10 65 None
SOFI Options Chain 15.76 Call 17.00 10/16 No 0.15 0.16 0.15 +0.01 +7.15% 3,450 16,925 0.42 0.23 10 51 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
CBRS Options Chain 171.64 Call 190.00 10/09 No 2.25 2.75 2.45 +1.70 +226.67% 3,441 2,874 0.82 0.39 10 38 None
NKE Options Chain 33.87 Call 35.00 10/09 No 0.05 0.06 0.05 -0.21 -80.77% 3,439 5,355 0.41 0.11 14 61 None
MRK Options Chain 144.19 Call 150.00 10/16 No 0.21 0.27 0.25 -0.70 -73.69% 3,436 8,575 0.27 0.13 9 58 None
MSFT Options Chain 517.20 Call 535.00 10/07 No 1.30 1.44 1.34 +0.70 +109.38% 3,434 619 0.29 0.26 14 72 None
VST Options Chain 143.92 Call 150.00 10/09 No 1.55 1.63 1.61 +0.88 +120.55% 3,430 1,165 0.49 0.34 8 61 None
DHT Options Chain 23.68 Call 24.00 10/16 No 0.65 1.05 0.80 -0.02 -2.44% 3,415 15,624 0.53 0.46 15 69 None
NVDA Options Chain 234.23 Call 237.50 10/12 No 3.35 3.45 3.44 +1.08 +45.77% 3,390 1,402 0.27 0.52 12 58 None
AVGO Options Chain 355.14 Call 370.00 10/16 No 5.45 5.60 5.58 +1.54 +38.12% 3,376 10,839 0.35 0.38 10 65 None
SPCX Options Chain 159.12 Put 160.00 10/16 No 2.34 2.37 2.37 -3.18 -57.30% 3,360 3,197 0.46 -0.26 5 35 None
BB Options Chain 9.30 Call 9.50 10/09 No 0.11 0.12 0.12 -0.09 -42.86% 3,359 6,432 0.67 0.29 12 39 None
RKLB Options Chain 73.92 Call 80.00 10/09 No 0.33 0.34 0.34 -0.43 -55.85% 3,334 5,519 0.79 0.14 7 45 None
SPCX Options Chain 159.12 Call 157.50 10/09 No 10.35 10.55 10.49 +6.10 +138.96% 3,329 6,033 0.52 0.87 5 35 None
CIFR Options Chain 15.71 Call 16.00 10/09 No 0.30 0.31 0.30 -0.28 -48.28% 3,304 3,589 0.90 0.33 5 39 None
NVDA Options Chain 234.23 Put 140.00 10/16 No 0.02 0.03 0.03 -0.01 -25.00% 3,297 23,691 1.08 0.00 12 58 None
TSLA Options Chain 371.45 Call 395.00 10/09 No 1.49 1.53 1.56 +0.48 +44.45% 3,260 4,238 0.42 0.15 8 56 None
NVDA Options Chain 234.23 Put 232.50 10/09 No 1.29 1.31 1.31 -1.31 -50.00% 3,258 5,520 0.33 -0.26 12 58 None
BBAI Options Chain 2.65 Call 3.00 10/16 No 0.03 0.04 0.04 -0.02 -33.34% 3,251 23,399 0.81 0.18 8 26 None
PTC Options Chain 144.03 Put 190.00 10/16 No 0.15 0.25 0.20 -75.59 -99.74% 3,238 0 0.09 -0.06 12 69 None
SPCX Options Chain 159.12 Put 145.00 10/09 No 0.09 0.10 0.09 -0.19 -67.86% 3,233 5,232 0.68 -0.02 5 35 None
VST Options Chain 143.92 Call 155.00 10/09 No 0.60 0.70 0.63 +0.32 +103.23% 3,221 1,033 0.52 0.17 8 61 None
SOFI Options Chain 15.76 Call 15.50 10/09 No 0.65 0.68 0.68 +0.19 +38.78% 3,220 3,290 0.46 0.77 10 51 None
FSLY Options Chain 25.80 Call 30.50 10/23 No 0.50 0.65 0.60 -0.35 -36.85% 3,212 18 0.87 0.21 7 42 None
SPCX Options Chain 159.12 Put 155.00 10/30 No 3.05 3.10 3.10 -2.50 -44.65% 3,210 3,192 0.47 -0.23 5 35 None
GOOGL Options Chain 343.25 Put 340.00 10/09 No 2.20 2.28 2.22 -1.13 -33.74% 3,201 5,163 0.30 -0.32 15 73 None
LEN Options Chain 79.81 Call 85.00 10/16 No 0.10 0.25 0.18 -0.72 -80.00% 3,190 1,828 0.40 0.10 12 56 None
AAPL Options Chain 333.53 Call 337.50 10/09 No 1.87 1.96 1.90 -0.42 -18.11% 3,187 3,135 0.24 0.34 10 65 None
COIN Options Chain 183.24 Call 195.00 10/09 No 2.10 2.17 2.14 +0.42 +24.42% 3,186 12,723 0.63 0.30 7 55 None
SPCX Options Chain 159.12 Put 150.00 10/16 No 0.61 0.63 0.62 -1.14 -64.78% 3,176 20,492 0.49 -0.10 5 35 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
MRP Options Chain 24.61 Put 25.00 11/20 No 2.55 3.50 2.91 +1.11 +61.67% 3,171 3,142 0.47 -0.77 3 19 None
TSLA Options Chain 371.45 Call 380.00 10/12 No 6.35 6.50 6.42 +2.02 +45.91% 3,167 1,615 0.35 0.44 8 56 None
BMNR Options Chain 26.27 Call 27.00 10/09 No 0.73 0.75 0.75 +0.14 +22.96% 3,164 2,108 0.79 0.47 11 32 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
TSLA Options Chain 371.45 Put 355.00 10/09 No 0.68 0.70 0.69 -1.05 -60.35% 3,146 2,350 0.42 -0.10 8 56 None
RKT Options Chain 11.70 Call 12.00 10/16 No 0.35 0.38 0.37 -0.07 -15.91% 3,133 11,028 0.62 0.39 5 55 None
TSM Options Chain 472.78 Call 490.00 10/09 No 4.00 4.10 4.05 +2.12 +109.85% 3,132 2,758 0.31 0.31 23 66
Dividend Stock List
PCT Options Chain 4.40 Call 4.00 10/16 No 0.25 0.35 0.36 -0.25 -40.99% 3,132 77 0.74 0.56 6 23 None
RIVN Options Chain 14.76 Call 15.00 10/09 No 0.11 0.13 0.13 -0.07 -35.00% 3,125 9,218 0.65 0.22 7 36 None
PAGS Options Chain 9.01 Call 12.00 11/20 Yes 0.50 0.60 0.55 +0.45 +450.00% 3,123 1,599 0.50 0.35 12 61 None
UBER Options Chain 68.05 Call 70.00 10/16 No 1.39 1.46 1.46 +0.54 +58.70% 3,122 6,881 0.33 0.48 8 54 None
CIFR Options Chain 15.71 Put 14.50 10/09 No 0.25 0.28 0.25 +0.03 +13.64% 3,118 1,694 0.91 -0.28 5 39 None
AGNC Options Chain 8.79 Call 9.00 10/16 No 0.08 0.09 0.09 -0.04 -30.77% 3,117 3,768 0.28 0.33 11 55 None
NKE Options Chain 33.87 Call 33.50 10/09 No 0.29 0.31 0.30 -0.63 -67.75% 3,102 2,985 0.40 0.39 14 61 None
NOK Options Chain 10.62 Call 12.00 12/18 Yes 0.56 0.58 0.57 -0.11 -16.18% 3,099 50,639 0.61 0.35 12 48 None
META Options Chain 728.08 Call 780.00 10/16 No 6.35 6.45 6.50 +2.29 +54.40% 3,096 3,030 0.37 0.21 10 67 None
COIN Options Chain 183.24 Call 220.00 10/16 No 0.76 0.85 0.85 +0.11 +14.87% 3,092 9,290 0.65 0.09 7 55 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
SOFI Options Chain 15.76 Call 16.50 10/16 No 0.28 0.30 0.29 +0.05 +20.84% 3,078 5,491 0.42 0.36 10 51 None
META Options Chain 728.08 Call 760.00 10/07 No 2.85 2.92 2.88 +1.33 +85.81% 3,076 265 0.39 0.18 10 67 None
HPE Options Chain 69.33 Call 70.00 12/18 No 7.70 7.95 7.85 -0.93 -10.60% 3,075 16,963 0.69 0.53 12 58 None
NU Options Chain 13.43 Call 16.00 11/20 Yes 0.83 0.89 0.87 +0.51 +141.67% 3,074 38,314 0.52 0.42 16 57
Growth Stock List
SPCX Options Chain 159.12 Call 167.50 10/16 No 5.25 5.35 5.25 +3.08 +141.94% 3,061 2,299 0.46 0.52 5 35 None
AA Options Chain 41.95 Call 50.00 11/20 Yes 0.96 1.09 1.05 +0.34 +47.89% 3,059 1,032 0.49 0.24 16 42 None
SMCI Options Chain 43.69 Call 55.00 10/09 No 0.01 0.02 0.01 -0.03 -75.00% 3,056 1,030 0.95 0.01 13 48 None
MRK Options Chain 144.19 Call 145.00 10/16 No 0.75 0.92 0.86 -1.81 -67.79% 3,038 2,306 0.26 0.33 9 58 None
NOK Options Chain 10.62 Call 10.50 10/09 No 0.16 0.17 0.16 -0.19 -54.29% 3,037 6,095 0.61 0.37 12 48 None
AAOI Options Chain 115.59 Put 118.00 10/09 No 6.40 7.20 6.85 -0.45 -6.17% 3,029 28 0.98 -0.59 8 44 None
SKHY Options Chain 194.30 Call 192.50 10/09 No 5.35 5.75 5.50 -1.00 -15.39% 3,027 456 0.50 0.62 3 22 None
ONDS Options Chain 7.29 Call 8.50 10/09 No 0.02 0.03 0.03 +0.01 +50.00% 3,021 5,384 0.85 0.10 9 38 None
SLS Options Chain 11.74 Put 6.00 1/15 Yes 1.30 1.55 1.52 +0.02 +1.34% 3,020 21,703 2.09 -0.13 10 34 None
CIFR Options Chain 15.71 Call 17.50 10/09 No 0.07 0.08 0.07 -0.13 -65.00% 3,011 792 0.96 0.10 5 39 None
SLS Options Chain 11.74 Put 6.00 11/20 Yes 0.40 0.45 0.45 -0.10 -18.19% 3,009 6,053 1.86 -0.10 10 34 None
BTDR Options Chain 11.02 Put 11.00 10/30 No 0.90 1.05 0.98 +0.23 +30.67% 3,007 528 0.85 -0.46 8 28 None
RKT Options Chain 11.70 Call 11.00 10/16 No 0.77 0.95 0.84 -0.32 -27.59% 3,006 390 0.58 0.70 5 55 None
BAC Options Chain 53.75 Call 55.00 10/09 No 0.26 0.27 0.26 -0.01 -3.71% 3,003 4,220 0.25 0.29 12 74 None
VZLA Options Chain 3.61 Call 3.00 10/16 No 0.35 0.70 0.50 -0.30 -37.50% 3,000 4,452 1.73 0.98 8 16 None
NFLX Options Chain 67.07 Call 69.00 10/09 No 0.32 0.34 0.33 -0.05 -13.16% 2,993 5,267 0.36 0.18 6 56 None
SPCX Options Chain 159.12 Put 170.00 10/09 No 5.20 5.30 5.20 -6.20 -54.39% 2,988 108 0.53 -0.58 5 35 None
NVDA Options Chain 234.23 Call 247.50 10/07 No 0.07 0.08 0.07 -0.02 -22.23% 2,977 9,900 0.31 0.06 12 58 None
NVDA Options Chain 234.23 Put 237.50 10/23 No 5.90 6.05 6.06 % 2,972 0 0.30 -0.47 12 58 None
MU Options Chain 1,074.89 Put 1,000.00 10/09 No 2.64 2.73 2.69 -1.36 -33.58% 2,959 2,494 0.51 -0.14 13 68 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
MRNA Options Chain 190.01 Call 200.00 10/09 No 4.55 5.05 5.00 +0.70 +16.28% 2,952 945 0.94 0.33 10 50 None
XP Options Chain 21.50 Call 25.00 11/20 Yes 4.60 5.10 4.60 +3.65 +384.22% 2,942 225,790 0.65 0.76 11 50 None
SKHY Options Chain 194.30 Call 200.00 10/09 No 2.30 2.41 2.35 -0.65 -21.67% 2,941 4,507 0.51 0.34 3 22 None
TSLA Options Chain 371.45 Call 397.50 10/07 No 0.42 0.44 0.45 +0.07 +18.43% 2,927 209 0.45 0.05 8 56 None
AMC Options Chain 2.77 Call 3.50 10/09 No 0.01 0.02 0.02 -0.01 -33.34% 2,922 15,559 1.37 0.04 7 30 None
CCJ Options Chain 85.18 Put 95.00 11/20 Yes 9.50 9.75 9.70 -1.90 -16.38% 2,921 295 0.46 -0.64 12 54 None
NKE Options Chain 33.87 Call 35.00 10/16 No 0.17 0.19 0.18 -0.30 -62.50% 2,910 7,385 0.36 0.20 14 61 None
TSLA Options Chain 371.45 Put 350.00 10/07 No 0.12 0.13 0.13 -0.33 -71.74% 2,909 2,167 0.49 -0.01 8 56 None
QCOM Options Chain 185.04 Call 205.00 10/16 No 0.71 0.77 0.75 -0.34 -31.20% 2,903 4,642 0.50 0.10 12 70 None
PLTR Options Chain 188.75 Put 185.00 10/09 No 2.23 2.26 2.25 -0.14 -5.86% 2,901 5,999 0.47 -0.32 12 52 None
NBIS Options Chain 242.81 Call 270.00 10/16 No 2.35 2.53 2.45 -2.20 -47.32% 2,897 6,278 0.75 0.19 3 22 None
SPCX Options Chain 159.12 Put 148.00 10/09 No 0.14 0.15 0.15 -0.36 -70.59% 2,890 3,780 0.64 -0.04 5 35 None
ORCL Options Chain 142.30 Call 160.00 10/09 No 0.24 0.26 0.26 -0.01 -3.71% 2,886 4,383 0.63 0.08 13 69 None
GME Options Chain 25.16 Call 32.00 10/30 No 0.48 0.56 0.54 +0.20 +58.83% 2,867 5,790 0.83 0.15 10 42 None
VALE Options Chain 13.73 Put 14.00 10/09 No 0.25 0.27 0.26 -0.25 -49.02% 2,863 5,578 0.41 -0.41 7 55 None
NVDA Options Chain 234.23 Put 225.00 10/07 No 0.13 0.14 0.13 -0.28 -68.30% 2,863 3,555 0.41 -0.05 12 58 None
BMNR Options Chain 26.27 Call 29.00 10/16 No 0.55 0.59 0.57 +0.05 +9.62% 2,854 6,278 0.74 0.29 11 32 None
ORCL Options Chain 142.30 Call 150.00 10/16 No 2.80 2.89 2.85 +0.39 +15.86% 2,846 28,727 0.52 0.37 13 69 None
PBR Options Chain 20.98 Call 24.00 10/09 No 0.65 0.75 0.70 +0.51 +268.43% 2,840 554 0.53 0.49 17 52 None
TSLA Options Chain 371.45 Call 365.00 10/09 No 14.85 15.00 14.88 +4.63 +45.18% 2,840 2,427 0.40 0.78 8 56 None
MARA Options Chain 11.23 Put 10.50 10/09 No 0.19 0.20 0.20 +0.05 +33.34% 2,835 7,406 0.87 -0.33 3 40 None
NU Options Chain 13.43 Put 15.00 10/09 No 0.25 0.28 0.25 -1.66 -86.92% 2,834 126 0.64 -0.45 16 57
Growth Stock List
HOOD Options Chain 112.90 Call 115.00 10/09 No 2.42 2.45 2.49 +0.21 +9.22% 2,817 4,479 0.60 0.45 10 54 None
RIOT Options Chain 19.73 Call 35.00 12/18 Yes 0.26 0.30 0.30 -0.05 -14.29% 2,816 11,132 0.85 0.09 5 43 None
GME Options Chain 25.16 Call 30.00 10/09 No 0.10 0.11 0.11 0.00 0.00% 2,815 7,388 1.06 0.06 10 42 None
COIN Options Chain 183.24 Call 190.00 10/09 No 3.60 3.80 3.65 +0.83 +29.44% 2,815 2,343 0.62 0.44 7 55 None
TSLA Options Chain 371.45 Call 387.50 10/09 No 2.97 3.05 3.05 +0.98 +47.35% 2,795 1,177 0.41 0.27 8 56 None
ORCL Options Chain 142.30 Call 145.00 10/09 No 2.88 2.94 2.90 +0.36 +14.18% 2,789 3,678 0.55 0.51 13 69 None
RKLB Options Chain 73.92 Call 75.00 10/09 No 1.18 1.21 1.19 -0.99 -45.42% 2,785 2,798 0.75 0.35 7 45 None
CMCSA Options Chain 21.57 Call 25.00 10/23 Yes 0.03 0.12 0.10 0.00 0.00% 2,784 4,717 0.51 0.06 16 70 None
NU Options Chain 13.43 Put 14.00 10/16 No 0.11 0.13 0.11 -0.82 -88.18% 2,783 23,668 0.53 -0.20 16 57
Growth Stock List
NKE Options Chain 33.87 Call 33.00 10/09 No 0.49 0.50 0.50 -0.75 -60.00% 2,783 6,030 0.39 0.53 14 61 None
MSTR Options Chain 160.18 Call 160.00 10/09 No 6.00 6.10 6.05 +1.00 +19.81% 2,782 18,367 0.70 0.65 4 53 None
MSFT Options Chain 517.20 Call 520.00 10/16 No 12.75 13.20 13.00 +4.30 +49.43% 2,780 13,372 0.26 0.64 14 72 None
SPCX Options Chain 159.12 Put 140.00 10/16 No 0.20 0.22 0.22 -0.23 -51.12% 2,776 11,321 0.57 -0.04 5 35 None
HOOD Options Chain 112.90 Call 130.00 10/09 No 0.12 0.13 0.13 -0.03 -18.75% 2,775 4,000 0.68 0.04 10 54 None
MU Options Chain 1,074.89 Call 1,155.00 10/09 No 2.30 2.38 2.28 -2.79 -55.03% 2,772 471 0.55 0.09 13 68 None
HOOD Options Chain 112.90 Call 114.00 10/09 No 2.87 2.91 2.92 +0.30 +11.45% 2,764 834 0.60 0.51 10 54 None
SPCX Options Chain 159.12 Put 155.00 10/16 No 1.21 1.23 1.22 -2.08 -63.03% 2,761 12,116 0.47 -0.16 5 35 None
GOOGL Options Chain 343.25 Call 350.00 10/09 No 2.44 2.51 2.45 -0.13 -5.04% 2,758 10,850 0.31 0.34 15 73 None
NVDA Options Chain 234.23 Call 270.00 10/30 No 0.33 0.36 0.34 +0.01 +3.03% 2,757 12,246 0.29 0.06 12 58 None
TSLA Options Chain 371.45 Call 405.00 10/09 No 0.59 0.61 0.60 +0.15 +33.34% 2,742 2,267 0.44 0.07 8 56 None
BABA Options Chain 105.85 Call 140.00 10/16 No 0.08 0.09 0.09 +0.04 +80.00% 2,738 46,396 0.66 0.00 12 27 None
RILY Options Chain 4.88 Call 5.00 10/09 No 0.14 0.15 0.14 -0.03 -17.65% 2,731 2,044 0.94 0.34 16 36 None
NVTS Options Chain 12.40 Call 13.50 10/09 No 0.07 0.08 0.07 -0.10 -58.83% 2,713 4,170 0.95 0.13 7 36 None
GME Options Chain 25.16 Call 26.50 10/09 No 0.45 0.48 0.47 +0.21 +80.77% 2,705 1,135 0.73 0.27 10 42 None
SOFI Options Chain 15.76 Call 20.50 10/23 No 0.02 0.03 0.02 0.00 0.00% 2,705 2,543 0.57 0.02 10 51 None
MU Options Chain 1,074.89 Call 1,140.00 10/09 No 3.30 3.50 3.40 -3.68 -51.98% 2,695 510 0.53 0.11 13 68 None
NU Options Chain 13.43 Call 15.50 10/09 No 0.25 0.30 0.26 +0.22 +550.00% 2,694 1,176 0.58 0.34 16 57
Growth Stock List
IREN Options Chain 41.72 Put 38.00 10/09 No 0.40 0.41 0.42 +0.15 +55.56% 2,694 1,977 0.74 -0.23 5 43 None
TSM Options Chain 472.78 Call 505.00 10/09 No 0.89 0.92 0.87 +0.44 +102.33% 2,690 942 0.32 0.09 23 66
Dividend Stock List
MSTR Options Chain 160.18 Call 162.50 10/09 No 4.70 4.80 4.60 +0.66 +16.76% 2,685 5,577 0.71 0.57 4 53 None
ACHR Options Chain 4.89 Call 5.00 11/13 Yes 0.33 0.43 0.39 -0.03 -7.15% 2,685 3 0.74 0.50 7 36 None
AAPL Options Chain 333.53 Call 350.00 10/09 No 0.12 0.14 0.14 -0.06 -30.00% 2,685 7,353 0.25 0.03 10 65 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
AMZN Options Chain 248.90 Put 250.00 10/09 No 2.12 2.19 2.16 -0.52 -19.41% 2,666 3,018 0.29 -0.39 9 61 None
CBRS Options Chain 171.64 Call 185.00 10/09 No 3.60 4.10 4.00 +2.85 +247.83% 2,658 384 0.83 0.51 10 38 None
AMZN Options Chain 248.90 Call 257.50 10/07 No 0.55 0.58 0.55 -0.20 -26.67% 2,648 1,281 0.30 0.17 9 61 None
NU Options Chain 13.43 Put 12.00 11/20 Yes 0.13 0.16 0.14 -0.34 -70.84% 2,645 18,642 0.56 -0.11 16 57
Growth Stock List
TSLA Options Chain 371.45 Put 380.00 10/09 No 7.65 7.80 7.60 -5.30 -41.09% 2,644 945 0.40 -0.57 8 56 None
WULF Options Chain 15.49 Put 11.00 12/18 Yes 0.52 0.56 0.54 +0.06 +12.50% 2,635 2,935 0.83 -0.16 2 38 None
INTC Options Chain 119.15 Call 117.00 10/09 No 2.99 3.05 3.00 -2.00 -40.00% 2,632 421 0.64 0.49 6 54 None
NVDA Options Chain 234.23 Call 305.00 10/16 No 0.01 0.02 0.01 -0.01 -50.00% 2,631 2,245 0.48 0.00 12 58 None
PLTR Options Chain 188.75 Put 187.50 10/09 No 3.20 3.30 3.27 -0.08 -2.39% 2,631 2,325 0.46 -0.42 12 52 None
XP Options Chain 21.50 Call 30.00 11/20 Yes 2.00 2.25 2.10 +1.95 +1,300.00% 2,623 1,667 0.62 0.46 11 50 None
SOFI Options Chain 15.76 Call 17.50 10/23 No 0.16 0.17 0.16 +0.01 +6.67% 2,623 4,054 0.42 0.18 10 51 None
FIG Options Chain 21.36 Put 20.50 10/09 No 0.18 0.26 0.22 -0.13 -37.15% 2,610 862 0.66 -0.26 3 19 None
NVDA Options Chain 234.23 Call 270.00 10/09 No 0.00 0.01 0.01 0.00 0.00% 2,605 4,368 0.43 0.00 12 58 None
SPCX Options Chain 159.12 Call 162.50 10/16 No 8.00 8.10 7.90 +4.20 +113.52% 2,604 4,720 0.46 0.67 5 35 None
NVDA Options Chain 234.23 Put 230.00 10/16 No 2.11 2.13 2.12 -1.16 -35.37% 2,597 15,692 0.32 -0.26 12 58 None
MSTR Options Chain 160.18 Call 175.00 10/09 No 1.19 1.23 1.20 +0.06 +5.27% 2,587 19,361 0.75 0.23 4 53 None
NXH Options Chain 2.76 Call 2.50 11/20 No 0.15 0.25 0.23 -0.28 -54.91% 2,584 63 1.26 0.48 3 15 None
AAPL Options Chain 333.53 Call 347.50 10/09 No 0.22 0.23 0.22 -0.13 -37.15% 2,579 5,579 0.24 0.06 10 65 None
NVDA Options Chain 234.23 Put 222.50 10/09 No 0.23 0.24 0.25 -0.20 -44.45% 2,567 7,218 0.39 -0.07 12 58 None
NVDA Options Chain 234.23 Put 212.50 10/07 No 0.03 0.04 0.03 -0.05 -62.50% 2,562 694 0.58 0.00 12 58 None
NFLX Options Chain 67.07 Put 67.00 10/09 No 0.80 0.82 0.80 -0.15 -15.79% 2,561 3,420 0.33 -0.56 6 56 None
CIFR Options Chain 15.71 Call 16.00 10/16 No 0.58 0.62 0.60 -0.32 -34.79% 2,560 7,249 0.86 0.41 5 39 None
NVDA Options Chain 234.23 Call 260.00 10/09 No 0.02 0.03 0.03 0.00 0.00% 2,557 10,851 0.37 0.01 12 58 None
MSFT Options Chain 517.20 Call 540.00 10/09 No 1.56 1.68 1.62 +0.78 +92.86% 2,556 6,594 0.29 0.23 14 72 None
TSM Options Chain 472.78 Put 470.00 10/23 Yes 7.85 8.10 8.40 -3.73 -30.75% 2,555 84 0.33 -0.35 23 66
Dividend Stock List
CBRS Options Chain 171.64 Call 225.00 10/16 No 0.60 0.80 0.65 +0.25 +62.50% 2,553 284 0.80 0.09 10 38 None
INTC Options Chain 119.15 Call 125.00 10/09 No 0.73 0.75 0.75 -0.96 -56.14% 2,551 4,408 0.68 0.18 6 54 None
ON Options Chain 84.89 Call 80.00 10/16 No 6.05 6.60 6.15 -0.08 -1.29% 2,550 8,207 0.54 0.74 9 57 None
TSLA Options Chain 371.45 Call 400.00 10/23 No 8.05 8.20 8.10 +1.80 +28.58% 2,549 3,498 0.48 0.31 8 56 None
MSFT Options Chain 517.20 Call 525.00 10/09 No 6.70 7.00 6.86 +3.28 +91.62% 2,546 6,199 0.29 0.56 14 72 None
NBIS Options Chain 242.81 Put 220.00 10/09 No 1.94 2.01 2.00 +0.41 +25.79% 2,546 2,993 0.77 -0.17 3 22 None
SHOP Options Chain 151.16 Call 160.00 10/16 No 4.25 4.70 4.84 +2.39 +97.56% 2,545 3,483 0.49 0.47 11 56 None
BABA Options Chain 105.85 Call 115.00 10/09 No 0.55 0.57 0.54 +0.38 +237.50% 2,530 3,175 0.45 0.16 12 27 None
NFLX Options Chain 67.07 Call 90.00 12/18 Yes 0.42 0.44 0.43 -0.01 -2.28% 2,530 13,034 0.42 0.06 6 56 None
TSLA Options Chain 371.45 Put 385.00 10/09 No 10.75 10.90 10.50 -6.35 -37.69% 2,525 286 0.41 -0.68 8 56 None
MU Options Chain 1,074.89 Call 1,100.00 10/07 No 5.10 5.20 5.13 -6.31 -55.16% 2,523 1,063 0.51 0.18 13 68 None
INTC Options Chain 119.15 Call 120.00 10/07 No 1.01 1.06 1.05 -1.55 -59.62% 2,520 1,206 0.65 0.28 6 54 None
CCL Options Chain 25.05 Call 27.00 10/30 No 0.41 0.43 0.41 -0.18 -30.51% 2,511 1,038 0.35 0.30 13 65 None
RDW Options Chain 10.88 Call 17.00 1/15 Yes 0.50 0.60 0.55 -0.10 -15.39% 2,508 3,623 0.88 0.24 7 36 None
AMC Options Chain 2.77 Call 4.00 10/16 No 0.02 0.03 0.02 -0.02 -50.00% 2,505 29,305 1.36 0.05 7 30 None
VALE Options Chain 13.73 Put 14.00 10/16 No 0.31 0.36 0.33 -0.27 -45.00% 2,501 4,056 0.36 -0.43 7 55 None
AMZN Options Chain 248.90 Put 250.00 10/07 No 1.33 1.40 1.40 -0.71 -33.65% 2,499 961 0.29 -0.37 9 61 None
RIVN Options Chain 14.76 Call 14.50 10/09 No 0.26 0.27 0.27 -0.09 -25.00% 2,488 4,735 0.63 0.39 7 36 None
XPEV Options Chain 9.25 Call 9.50 10/09 No 0.14 0.16 0.15 +0.05 +50.00% 2,481 2,480 0.46 0.45 12 31 None
LITE Options Chain 1,087.82 Put 1,060.00 10/09 No 22.70 23.70 23.17 -3.83 -14.19% 2,479 88 0.76 -0.38 6 63 None