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 230.75 Put 120.00 2/19 Yes 0.31 0.35 0.32 +0.01 +3.23% 112,558 1,069 0.52 -0.01 12 58 None
NVDA Options Chain 230.75 Put 180.00 1/15 Yes 2.14 2.19 2.16 -0.09 -4.00% 101,416 155,649 0.40 -0.10 12 58 None
WMB Options Chain 72.34 Call 80.00 11/20 Yes 0.70 0.85 0.77 -0.03 -3.75% 76,441 77,207 0.30 0.19 10 69 None
NVDA Options Chain 230.75 Put 165.00 2/19 Yes 1.72 1.88 1.80 -0.08 -4.26% 75,069 6,977 0.41 -0.07 12 58 None
WMB Options Chain 72.34 Call 95.00 11/20 Yes 0.00 0.15 0.03 -0.05 -62.50% 75,004 75,300 0.42 0.00 10 69 None
MARA Options Chain 9.65 Call 10.00 10/16 No 0.21 0.23 0.23 -0.16 -41.03% 68,904 4,242 0.67 0.38 5 39 None
MSTR Options Chain 154.34 Call 165.00 10/16 No 1.64 1.68 1.67 +0.01 +0.61% 56,233 10,350 0.61 0.23 4 53 None
MARA Options Chain 9.65 Call 9.50 10/16 No 0.43 0.46 0.44 -0.25 -36.24% 55,933 557 0.67 0.60 5 39 None
NVDA Options Chain 230.75 Call 240.00 10/16 No 0.56 0.57 0.57 -0.52 -47.71% 52,903 64,144 0.28 0.13 12 58 None
TSLA Options Chain 375.05 Call 400.00 10/16 No 2.39 2.42 2.39 +0.66 +38.15% 51,571 31,253 0.38 0.21 8 57 None
NVDA Options Chain 230.75 Call 232.50 10/16 No 2.31 2.34 2.33 -1.13 -32.66% 48,531 17,359 0.29 0.38 12 58 None
NVDA Options Chain 230.75 Put 110.00 10/16 No 0.00 0.02 0.01 -0.01 -50.00% 46,231 9,601 1.73 0.00 12 58 None
NVDA Options Chain 230.75 Call 235.00 10/16 No 1.50 1.52 1.53 -0.92 -37.56% 45,745 53,070 0.28 0.28 12 58 None
QUBT Options Chain 7.44 Put 7.00 1/15 Yes 0.83 0.89 0.84 +0.02 +2.44% 43,075 1,429 0.72 -0.37 10 36 None
NVDA Options Chain 230.75 Call 237.50 10/16 No 0.93 0.95 0.93 -0.73 -43.98% 43,049 12,685 0.28 0.19 12 58 None
INTC Options Chain 104.70 Call 115.00 10/23 Yes 1.32 1.39 1.39 -0.86 -38.23% 38,951 4,257 0.57 0.21 4 54 None
WMB Options Chain 72.34 Call 75.00 11/20 Yes 2.00 2.15 2.06 +0.06 +3.00% 37,689 7,239 0.29 0.42 10 69 None
WMB Options Chain 72.34 Call 85.00 11/20 Yes 0.05 0.30 0.25 0.00 0.00% 37,521 2,052 0.27 0.07 10 69 None
LZM Options Chain 3.39 Call 5.00 11/20 No 0.00 0.05 0.05 -0.13 -72.23% 35,351 37,467 0.84 0.15 9 15 None
MSTR Options Chain 154.34 Call 157.50 10/16 No 3.60 3.70 3.65 +0.27 +7.99% 33,974 8,841 0.59 0.42 4 53 None
MSTR Options Chain 154.34 Call 160.00 10/16 No 2.80 2.84 2.81 +0.21 +8.08% 32,825 14,722 0.59 0.35 4 53 None
INTC Options Chain 104.70 Call 130.00 10/16 No 0.04 0.05 0.04 -0.11 -73.34% 32,648 94,315 0.69 0.01 4 54 None
PLTR Options Chain 209.05 Call 215.00 10/16 No 2.50 2.73 2.53 +1.77 +232.90% 30,931 3,990 0.43 0.32 11 51 None
INTC Options Chain 104.70 Call 125.00 1/21 Yes 23.30 23.75 23.55 -1.55 -6.18% 30,626 5,494 0.60 0.57 4 54 None
INTC Options Chain 104.70 Call 90.00 1/21 Yes 36.05 36.55 36.00 -2.00 -5.27% 30,595 1,687 0.59 0.75 4 54 None
BEKE Options Chain 17.75 Put 13.00 1/19 Yes 1.60 1.95 1.65 % 30,425 0 0.46 -0.20 16 17 None
NVDA Options Chain 230.75 Call 180.00 10/16 No 49.25 50.80 49.73 -0.87 -1.72% 30,280 93,552 1.28 1.00 12 58 None
BEKE Options Chain 17.75 Call 22.00 1/19 Yes 3.30 3.50 3.50 % 30,245 0 0.42 0.52 16 17 None
SPCX Options Chain 162.57 Call 170.00 10/16 No 1.42 1.43 1.42 +0.15 +11.82% 30,182 28,170 0.45 0.24 5 35 None
GME Options Chain 26.56 Call 30.00 10/16 No 0.34 0.36 0.34 +0.06 +21.43% 30,152 27,078 0.93 0.18 10 42 None
TSLA Options Chain 375.05 Call 385.00 10/16 No 6.90 7.05 6.95 +2.11 +43.60% 28,952 10,137 0.38 0.47 8 57 None
NVDA Options Chain 230.75 Call 242.50 10/16 No 0.33 0.35 0.34 -0.37 -52.12% 28,487 22,250 0.29 0.08 12 58 None
MSTR Options Chain 154.34 Call 167.50 10/16 No 1.11 1.29 1.30 -0.06 -4.42% 26,674 4,117 0.62 0.19 4 53 None
GME Options Chain 26.56 Call 25.00 12/18 No 3.60 3.65 3.60 +0.70 +24.14% 26,077 30,147 0.60 0.65 10 42 None
SMCI Options Chain 42.77 Call 42.50 10/16 No 1.12 1.16 1.15 -0.64 -35.76% 25,992 1,223 0.62 0.44 13 48 None
SOFI Options Chain 15.61 Call 16.00 10/16 No 0.24 0.25 0.25 +0.03 +13.64% 25,643 20,458 0.38 0.41 10 46 None
SMCI Options Chain 42.77 Call 44.50 10/16 No 0.53 0.56 0.52 -0.49 -48.52% 24,301 1,052 0.63 0.25 13 48 None
PLTR Options Chain 209.05 Call 205.00 10/16 No 7.10 7.25 7.15 +4.54 +173.95% 24,081 8,003 0.43 0.64 11 51 None
GME Options Chain 26.56 Call 25.00 10/16 No 1.88 1.95 1.90 +0.81 +74.32% 23,274 36,635 0.65 0.79 10 42 None
GME Options Chain 26.56 Call 26.00 10/16 No 1.23 1.30 1.28 +0.49 +62.03% 23,236 13,781 0.67 0.62 10 42 None
TSLA Options Chain 375.05 Put 140.00 10/16 No 0.00 0.01 0.01 -0.01 -50.00% 23,000 983 2.24 0.00 8 57 None
PCG Options Chain 13.13 Call 16.00 1/15 Yes 0.49 0.55 0.52 +0.16 +44.45% 22,769 125,166 0.52 0.26 13 63 None
BAC Options Chain 54.43 Call 56.00 10/16 Yes 0.46 0.48 0.46 +0.14 +43.75% 22,605 13,847 0.36 0.27 9 65 None
INTC Options Chain 104.70 Call 125.00 10/23 Yes 0.38 0.41 0.40 -0.32 -44.45% 22,056 2,845 0.60 0.07 4 54 None
PLTR Options Chain 209.05 Call 210.00 10/16 No 4.40 4.55 4.40 +2.97 +207.70% 21,834 11,407 0.43 0.48 11 51 None
PLTR Options Chain 209.05 Call 207.50 10/16 No 5.60 5.85 5.60 +3.61 +181.41% 21,080 2,314 0.43 0.56 11 51 None
QUBT Options Chain 7.44 Call 10.00 11/20 Yes 0.10 0.19 0.14 -0.01 -6.67% 21,079 5,717 0.78 0.16 10 36 None
MSTR Options Chain 154.34 Put 100.00 10/23 No 0.08 0.10 0.09 -0.05 -35.72% 20,676 731 0.97 0.00 4 53 None
QUBT Options Chain 7.44 Put 10.00 11/20 Yes 2.68 2.84 2.74 -0.05 -1.80% 20,462 4,155 0.82 -0.84 10 36 None
INTC Options Chain 104.70 Call 160.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 20,327 53,795 1.06 0.00 4 54 None
NVDA Options Chain 230.75 Call 230.00 10/16 No 3.40 3.45 3.43 -1.32 -27.79% 20,270 54,673 0.29 0.48 12 58 None
SPCX Options Chain 162.57 Call 165.00 10/16 No 2.82 2.89 2.82 +0.30 +11.91% 20,200 14,143 0.44 0.41 5 35 None
PLTR Options Chain 209.05 Call 212.50 10/16 No 3.30 3.50 3.38 +2.34 +225.00% 20,123 1,682 0.43 0.40 11 51 None
TAL Options Chain 12.49 Call 14.00 12/18 Yes 0.40 0.65 0.58 -0.02 -3.34% 20,062 1 0.44 0.36 17 15
Growth Stock List
INTC Options Chain 104.70 Call 120.00 10/16 No 0.19 0.20 0.20 -0.39 -66.11% 19,736 73,203 0.60 0.06 4 54 None
MSTR Options Chain 154.34 Call 162.50 10/16 No 2.01 2.19 2.18 +0.03 +1.40% 19,703 6,948 0.60 0.28 4 53 None
TSLA Options Chain 375.05 Put 235.00 10/16 No 0.02 0.04 0.03 -0.01 -25.00% 19,350 1,285 1.23 0.00 8 57 None
NVDA Options Chain 230.75 Call 240.00 10/30 No 2.57 2.63 2.61 -0.74 -22.09% 19,064 12,516 0.29 0.27 12 58 None
NVDA Options Chain 230.75 Put 220.00 10/16 No 0.83 0.85 0.85 -0.32 -27.35% 18,437 54,837 0.31 -0.16 12 58 None
PLTR Options Chain 209.05 Put 200.00 10/16 No 1.52 1.52 1.51 -4.09 -73.04% 18,299 1,927 0.41 -0.22 11 51 None
PCG Options Chain 13.13 Call 20.00 1/15 Yes 0.05 0.25 0.15 +0.02 +15.39% 18,171 99,614 0.54 0.08 13 63 None
XP Options Chain 30.47 Put 20.00 10/30 No 0.05 0.30 0.15 -0.12 -44.45% 18,056 143 1.21 -0.01 13 51 None
XP Options Chain 30.47 Put 18.00 10/30 No 0.00 0.25 0.07 -0.03 -30.00% 18,000 30 1.60 0.00 13 51 None
PLTR Options Chain 209.05 Call 220.00 10/16 No 1.34 1.40 1.38 +0.97 +236.59% 17,695 6,392 0.43 0.20 11 51 None
SIRI Options Chain 26.51 Call 27.50 10/16 No 0.01 0.20 0.16 +0.01 +6.67% 17,377 1,243 0.28 0.18 11 61 None
SIRI Options Chain 26.51 Call 28.00 10/16 No 0.01 0.08 0.08 0.00 0.00% 17,312 1,045 0.29 0.09 11 61 None
GME Options Chain 26.56 Call 27.00 10/16 No 0.85 0.89 0.85 +0.29 +51.79% 17,274 11,255 0.71 0.46 10 42 None
BAC Options Chain 54.43 Call 55.00 10/16 Yes 0.78 0.81 0.80 +0.18 +29.04% 16,392 33,636 0.36 0.41 9 65 None
BP Options Chain 46.25 Call 48.00 10/30 Yes 0.85 0.97 0.89 -0.11 -11.00% 16,332 142 0.36 0.35 14 63 None
NU Options Chain 15.37 Call 14.00 11/20 Yes 2.47 2.54 2.46 +0.57 +30.16% 16,300 145,425 0.54 0.79 16 57
Growth Stock List
MSFT Options Chain 535.07 Call 550.00 10/16 No 1.85 1.94 1.87 +1.05 +128.05% 16,295 62,836 0.23 0.21 13 72 None
PLTR Options Chain 209.05 Call 200.00 10/16 No 10.60 10.95 10.67 +6.19 +138.17% 16,057 16,883 0.44 0.78 11 51 None
WFC Options Chain 83.55 Call 89.00 10/16 Yes 0.27 0.48 0.37 +0.18 +94.74% 16,010 18,739 0.43 0.15 16 74 None
GME Options Chain 26.56 Call 30.00 10/30 No 0.98 1.00 0.98 +0.29 +42.03% 15,828 24,207 0.85 0.30 10 42 None
GME Options Chain 26.56 Call 28.00 10/16 No 0.60 0.62 0.60 +0.16 +36.37% 15,777 4,603 0.79 0.33 10 42 None
OXY Options Chain 60.27 Call 64.00 10/16 No 0.09 0.10 0.09 -0.07 -43.75% 15,634 170 0.32 0.09 10 62 None
NFLX Options Chain 71.60 Call 71.00 10/16 No 0.79 0.90 0.79 -0.84 -51.54% 15,459 7,786 0.29 0.41 6 56 None
MSTR Options Chain 154.34 Call 170.00 10/16 No 0.97 1.00 1.00 -0.10 -9.10% 15,442 10,876 0.64 0.15 4 53 None
MMED Options Chain 19.71 Call 30.00 10/16 No 0.00 0.05 0.05 0.00 0.00% 15,266 80,417 1.59 0.00 3 18 None
NVDA Options Chain 230.75 Call 250.00 10/16 No 0.09 0.10 0.10 -0.10 -50.00% 15,239 78,341 0.31 0.01 12 58 None
MMED Options Chain 19.71 Put 30.00 10/16 No 8.90 11.90 10.04 -0.50 -4.75% 15,215 87,126 3.74 -1.00 3 18 None
SOFI Options Chain 15.61 Call 28.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 15,162 4,892 0.77 0.01 10 46 None
SPCX Options Chain 162.57 Call 167.50 10/16 No 2.02 2.10 2.03 +0.21 +11.54% 14,977 4,757 0.44 0.32 5 35 None
SNAP Options Chain 5.88 Call 6.00 10/16 No 0.31 0.34 0.32 +0.21 +190.91% 14,935 59,927 0.51 0.71 8 31 None
SOFI Options Chain 15.61 Call 16.00 11/20 Yes 1.04 1.07 1.04 +0.04 +4.00% 14,896 15,271 0.52 0.51 10 46 None
SOFI Options Chain 15.61 Call 27.00 11/20 Yes 0.02 0.03 0.03 0.00 0.00% 14,760 3,158 0.72 0.01 10 46 None
SOFI Options Chain 15.61 Call 29.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 14,542 2,871 0.79 0.01 10 46 None
ONDS Options Chain 6.88 Call 10.00 11/20 Yes 0.08 0.09 0.08 -0.03 -27.28% 14,488 25,651 0.83 0.12 9 38 None
TSLA Options Chain 375.05 Put 215.00 10/16 No 0.02 0.03 0.03 0.00 0.00% 14,451 1,055 1.44 0.00 8 57 None
FLG Options Chain 11.35 Call 10.00 10/16 No 1.35 1.40 1.37 +0.07 +5.39% 14,351 1,166 0.82 0.96 3 17 None
SPCX Options Chain 162.57 Call 175.00 10/16 No 0.68 0.70 0.69 +0.06 +9.53% 13,952 15,750 0.47 0.13 5 35 None
GME Options Chain 26.56 Call 27.00 10/30 No 1.60 1.70 1.64 +0.49 +42.61% 13,863 8,314 0.72 0.50 10 42 None
NVDA Options Chain 230.75 Call 245.00 10/16 No 0.21 0.22 0.22 -0.24 -52.18% 13,570 42,000 0.29 0.05 12 58 None
SOFI Options Chain 15.61 Call 31.00 11/20 Yes 0.02 0.03 0.03 +0.02 +200.00% 13,556 1,640 0.87 0.00 10 46 None
INTC Options Chain 104.70 Call 115.00 10/16 No 0.48 0.51 0.50 -0.75 -60.00% 13,449 21,739 0.58 0.13 4 54 None
QXO Options Chain 10.81 Put 10.00 11/20 No 0.50 0.60 0.55 +0.05 +10.00% 13,385 16,689 0.65 -0.31 3 17 None
SPCX Options Chain 162.57 Call 160.00 10/16 No 5.20 5.40 5.29 +0.68 +14.76% 13,348 25,744 0.44 0.61 5 35 None
QXO Options Chain 10.81 Put 9.00 11/20 No 0.20 0.30 0.30 +0.10 +50.00% 13,276 1,855 0.66 -0.17 3 17 None
T Options Chain 23.24 Call 22.00 1/15 Yes 1.50 1.57 1.51 -1.69 -52.82% 13,250 5,517 0.31 0.55 15 70 None
BAC Options Chain 54.43 Call 60.00 10/23 Yes 0.07 0.08 0.07 +0.03 +75.00% 13,203 10,313 0.31 0.05 9 65 None
NFLX Options Chain 71.60 Put 60.00 11/20 Yes 0.51 0.54 0.52 +0.02 +4.00% 13,159 42,013 0.41 -0.11 6 56 None
NUAI Options Chain 4.70 Call 4.50 1/15 No 1.10 1.25 1.20 -0.48 -28.58% 13,155 533 1.08 0.66 3 15 None
MU Options Chain 1,036.24 Put 240.00 10/16 No 0.00 0.21 0.01 -0.02 -66.67% 13,112 653 0.00 0.00 18 77 None
NFLX Options Chain 71.60 Put 65.00 11/20 Yes 1.55 1.57 1.56 +0.16 +11.43% 13,083 28,910 0.41 -0.25 6 56 None
PCG Options Chain 13.13 Call 16.00 12/18 Yes 0.14 0.45 0.38 +0.14 +58.34% 13,035 23,788 0.47 0.25 13 63 None
BMNR Options Chain 24.08 Call 31.00 10/30 No 0.12 0.15 0.14 -0.04 -22.23% 13,012 12,684 0.71 0.09 11 32 None
TSLA Options Chain 375.05 Call 380.00 10/16 No 9.35 9.50 9.35 +2.72 +41.03% 13,000 14,124 0.38 0.57 8 57 None
TSLA Options Chain 375.05 Put 360.00 10/16 No 1.23 1.27 1.25 -1.75 -58.34% 12,901 12,453 0.39 -0.14 8 57 None
TSLA Options Chain 375.05 Call 390.00 10/14 No 2.75 2.83 2.79 +1.07 +62.21% 12,888 616 0.31 0.31 8 57 None
TSLA Options Chain 375.05 Call 405.00 10/16 No 1.59 1.63 1.62 +0.42 +35.00% 12,707 3,341 0.39 0.16 8 57 None
ORCL Options Chain 141.40 Call 150.00 10/16 No 1.03 1.15 1.03 +0.51 +98.08% 12,653 28,511 0.48 0.21 7 62 None
SMCI Options Chain 42.77 Call 45.00 10/16 No 0.43 0.46 0.44 -0.43 -49.43% 12,653 13,716 0.64 0.22 13 48 None
SMCI Options Chain 42.77 Call 43.00 10/16 No 0.96 0.99 0.96 -0.63 -39.63% 12,623 3,009 0.63 0.39 13 48 None
TSLA Options Chain 375.05 Call 390.00 10/16 No 4.95 5.05 5.05 +1.55 +44.29% 12,493 10,316 0.38 0.37 8 57 None
NFLX Options Chain 71.60 Call 75.00 10/16 No 0.10 0.11 0.10 -0.20 -66.67% 12,374 31,776 0.32 0.07 6 56 None
SOFI Options Chain 15.61 Call 32.00 11/20 Yes 0.01 0.02 0.01 -0.01 -50.00% 12,289 2,137 0.84 0.00 10 46 None
SPCX Options Chain 162.57 Put 150.00 11/20 Yes 5.35 5.45 5.40 -0.80 -12.91% 12,272 25,096 0.50 -0.28 5 35 None
SNAP Options Chain 5.88 Call 6.50 10/16 No 0.08 0.09 0.08 +0.06 +300.00% 12,264 6,074 0.54 0.32 8 31 None
SLS Options Chain 11.25 Call 30.00 1/15 Yes 1.30 1.70 1.62 +0.12 +8.00% 12,156 55,389 1.94 0.31 8 34 None
INTC Options Chain 104.70 Call 125.00 10/16 No 0.08 0.10 0.09 -0.21 -70.00% 12,133 21,614 0.65 0.03 4 54 None
COIN Options Chain 172.90 Call 185.00 10/16 No 3.35 3.50 3.55 +1.67 +88.83% 12,041 3,683 0.58 0.35 6 55 None
NIO Options Chain 3.40 Put 4.00 11/20 No 0.49 0.52 0.52 -0.13 -20.00% 12,010 36,342 0.52 -0.69 10 -11 None
SOFI Options Chain 15.61 Call 30.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 11,976 9,536 0.83 0.00 10 46 None
HOOD Options Chain 107.07 Call 110.00 10/16 No 2.50 2.61 2.58 +0.35 +15.70% 11,976 8,359 0.47 0.48 11 57 None
PLTR Options Chain 209.05 Call 202.50 10/16 No 8.65 8.95 8.90 +5.38 +152.85% 11,963 1,872 0.43 0.71 11 51 None
PLTR Options Chain 209.05 Put 100.00 10/16 No 0.00 0.04 0.02 +0.01 +100.00% 11,864 20,606 1.74 0.00 11 51 None
MARA Options Chain 9.65 Put 9.50 10/23 No 0.40 0.42 0.42 +0.04 +10.53% 11,841 9,062 0.66 -0.42 5 39 None
CMG Options Chain 31.59 Call 35.00 10/16 No 0.03 0.04 0.04 -0.18 -81.82% 11,818 16,462 0.43 0.04 11 55 None
NVDA Options Chain 230.75 Call 235.00 10/14 No 0.89 0.90 0.89 -0.83 -48.26% 11,802 1,509 0.26 0.22 12 58 None
HOOD Options Chain 107.07 Call 115.00 10/16 No 1.02 1.14 1.04 +0.05 +5.06% 11,777 9,426 0.49 0.25 11 57 None
RUM Options Chain 6.96 Call 8.00 10/16 No 0.05 0.10 0.10 +0.03 +42.86% 11,681 12,621 0.93 0.11 9 33 None
JBLU Options Chain 3.84 Put 2.00 12/15 Yes 0.62 0.65 0.63 +0.01 +1.62% 11,676 120,372 0.96 -0.11 9 28 None
RUM Options Chain 6.96 Call 7.00 10/30 No 0.40 0.55 0.50 -0.05 -9.10% 11,672 159 0.73 0.53 9 33 None
RUM Options Chain 6.96 Call 9.00 10/30 No 0.05 0.15 0.10 +0.01 +11.12% 11,594 48 0.96 0.13 9 33 None
SKYD Options Chain 9.16 Call 9.50 10/16 No 0.25 0.27 0.26 -0.05 -16.13% 11,574 29,477 0.81 0.60 6 24 None
INTC Options Chain 104.70 Call 110.00 10/16 No 1.25 1.30 1.29 -1.28 -49.81% 11,528 42,942 0.56 0.27 4 54 None
SKYD Options Chain 9.16 Call 10.00 10/16 No 0.12 0.15 0.12 -0.06 -33.34% 11,510 26,367 0.77 0.36 6 24 None
DAL Options Chain 82.17 Call 90.00 11/20 Yes 1.17 1.35 1.26 -0.44 -25.89% 11,480 18,998 0.34 0.25 13 67 None
NFLX Options Chain 71.60 Call 72.00 10/16 No 0.48 0.50 0.48 -0.66 -57.90% 11,452 7,382 0.28 0.28 6 56 None
DAL Options Chain 82.17 Call 82.00 10/16 Yes 1.66 1.95 1.68 -0.90 -34.89% 11,419 1,776 0.36 0.52 13 67 None
SLS Options Chain 11.25 Call 15.00 1/15 Yes 3.20 3.70 3.43 +0.13 +3.94% 11,409 41,920 1.89 0.57 8 34 None
GOOGL Options Chain 351.66 Call 355.00 10/16 No 3.95 4.05 4.01 +0.41 +11.39% 11,395 10,726 0.28 0.42 15 73 None
T Options Chain 23.24 Call 22.50 10/16 No 0.26 0.27 0.26 % 11,353 0 0.33 0.38 15 70 None
PLTR Options Chain 209.05 Put 125.00 10/23 No 0.04 0.08 0.07 +0.02 +40.00% 11,325 355 1.04 0.00 11 51 None
NVDA Options Chain 230.75 Put 210.00 10/16 No 0.20 0.21 0.21 -0.17 -44.74% 11,290 24,487 0.38 -0.02 12 58 None
NVDA Options Chain 230.75 Put 222.50 10/16 No 1.26 1.28 1.30 -0.26 -16.67% 11,289 5,112 0.30 -0.23 12 58 None
TSLA Options Chain 375.05 Put 380.00 10/16 No 6.45 6.55 6.45 -4.80 -42.67% 11,248 14,624 0.37 -0.43 8 57 None
HTZ Options Chain 1.95 Call 2.00 10/30 No 0.16 0.17 0.16 -0.04 -20.00% 11,116 8,989 1.02 0.51 9 22 None
BABA Options Chain 111.18 Call 115.00 10/16 No 0.80 0.88 0.88 +0.62 +238.47% 11,076 20,989 0.34 0.27 12 26 None
NU Options Chain 15.37 Call 16.00 10/16 No 0.41 0.44 0.40 +0.24 +150.00% 11,036 40,343 0.41 0.56 16 57
Growth Stock List
QUBT Options Chain 7.44 Put 10.00 10/16 No 2.48 2.68 2.58 -0.03 -1.15% 11,022 17,603 1.74 -1.00 10 36 None
BULL Options Chain 6.31 Call 7.50 1/21 No 1.50 1.60 1.55 +0.16 +11.52% 10,961 19,887 0.65 0.58 3 16 None
TSLA Options Chain 375.05 Call 392.50 10/16 No 4.15 4.25 4.20 +1.25 +42.38% 10,912 1,609 0.38 0.32 8 57 None
GME Options Chain 26.56 Call 25.00 10/30 No 2.50 2.55 2.54 +0.81 +46.83% 10,867 25,962 0.65 0.69 10 42 None
EQT Options Chain 52.83 Put 47.50 12/18 Yes 0.74 0.79 0.71 -0.10 -12.35% 10,790 1,710 0.31 -0.19 11 60 None
JD Options Chain 27.09 Put 27.00 10/16 No 0.37 0.48 0.39 -0.12 -23.53% 10,687 3,907 0.33 -0.44 15 52 None
CVX Options Chain 211.98 Call 225.00 10/16 No 0.09 0.17 0.17 -0.08 -32.00% 10,631 1,133 0.25 0.04 11 69 None
EOSE Options Chain 2.52 Call 5.00 1/15 Yes 0.16 0.17 0.16 -0.03 -15.79% 10,591 65,284 1.24 0.20 6 31 None
GOOGL Options Chain 351.66 Call 360.00 10/16 No 2.35 2.44 2.39 +0.14 +6.23% 10,580 18,350 0.28 0.28 15 73 None
T Options Chain 23.24 Call 23.00 10/16 No 0.10 0.13 0.13 -1.72 -92.98% 10,580 2,516 0.33 0.23 15 70 None
DAL Options Chain 82.17 Call 85.00 11/20 Yes 2.66 2.87 2.74 -0.48 -14.91% 10,562 5,693 0.35 0.42 13 67 None
PLTR Options Chain 209.05 Put 190.00 10/16 No 0.36 0.39 0.37 -1.43 -79.45% 10,523 6,129 0.46 -0.05 11 51 None
XOM Options Chain 168.94 Call 180.00 10/16 No 0.06 0.13 0.13 -0.06 -31.58% 10,518 6,081 0.26 0.04 13 71 None
NVDA Options Chain 230.75 Call 260.00 6/17 Yes 18.50 18.80 18.85 -0.49 -2.54% 10,446 30,963 0.36 0.43 12 58 None
NU Options Chain 15.37 Call 15.00 10/16 No 1.12 1.25 1.15 +0.55 +91.67% 10,441 46,645 0.60 0.86 16 57
Growth Stock List
NVDA Options Chain 230.75 Put 230.00 10/16 No 3.90 3.95 3.95 -0.08 -1.99% 10,398 21,207 0.29 -0.52 12 58 None
BABA Options Chain 111.18 Put 105.00 10/16 No 0.28 0.32 0.30 -1.47 -83.06% 10,390 8,726 0.36 -0.12 12 26 None
JD Options Chain 27.09 Call 27.00 10/16 No 0.43 0.59 0.51 +0.10 +24.39% 10,385 2,622 0.29 0.56 15 52 None
GFL Options Chain 42.20 Call 45.00 10/16 No 1.30 1.45 1.28 +0.13 +11.31% 10,379 70,245 0.93 0.37 9 52 None
WFC Options Chain 83.55 Call 85.00 10/16 Yes 1.30 1.39 1.35 +0.41 +43.62% 10,376 16,166 0.41 0.41 16 74 None
SPCX Options Chain 162.57 Put 150.00 10/16 No 0.45 0.46 0.47 -0.43 -47.78% 10,361 24,600 0.45 -0.09 5 35 None
LUMN Options Chain 5.28 Put 5.00 11/20 Yes 0.16 0.40 0.40 +0.13 +48.15% 10,344 1,325 0.63 -0.34 6 19 None
T Options Chain 23.24 Call 37.00 1/19 Yes 0.61 0.71 0.65 -0.24 -26.97% 10,339 2,384 0.28 0.16 15 70 None
QUBT Options Chain 7.44 Call 10.00 10/16 No 0.00 0.01 0.01 -0.01 -50.00% 10,314 21,151 1.06 0.00 10 36 None
NVAX Options Chain 12.75 Call 13.00 10/16 No 0.52 0.61 0.57 +0.48 +533.34% 10,224 10,416 0.97 0.46 7 35 None
CRWV Options Chain 82.08 Put 65.00 10/30 No 0.33 0.40 0.36 -0.23 -38.99% 10,214 1,510 0.67 -0.07 3 21 None
SPCX Options Chain 162.57 Put 160.00 10/16 No 2.59 2.70 2.65 -1.30 -32.92% 10,205 11,531 0.42 -0.39 5 35 None
MU Options Chain 1,036.24 Put 590.00 10/16 No 0.01 0.07 0.05 -0.01 -16.67% 10,194 448 1.28 0.00 18 77 None
HOOD Options Chain 107.07 Put 80.00 12/18 Yes 1.07 1.50 1.41 -0.29 -17.06% 10,111 3,437 0.60 -0.10 11 57 None
OWL Options Chain 9.49 Put 9.00 10/16 No 0.05 0.10 0.05 -0.10 -66.67% 10,100 19,315 0.49 -0.22 6 52 None
PLTR Options Chain 209.05 Put 205.00 10/16 No 2.90 3.05 2.95 -5.72 -65.98% 10,090 190 0.41 -0.36 11 51 None
BULL Options Chain 6.31 Put 5.00 1/21 No 0.84 1.14 0.92 -0.18 -16.37% 10,072 36,281 0.68 -0.23 3 16 None
HPQ Options Chain 30.20 Call 31.00 10/16 No 0.33 0.39 0.35 -1.48 -80.88% 10,016 1,564 0.43 0.29 10 46 None
DKNG Options Chain 19.58 Call 30.00 1/21 Yes 2.70 3.10 2.92 +0.16 +5.80% 10,002 8,615 0.57 0.45 8 42 None
DKNG Options Chain 19.58 Call 55.00 1/21 Yes 0.59 0.94 0.66 -0.09 -12.00% 10,001 4,360 0.56 0.13 8 42 None
TSLA Options Chain 375.05 Put 385.00 10/16 No 8.95 9.10 9.04 -6.23 -40.80% 9,898 1,853 0.38 -0.53 8 57 None
GME Options Chain 26.56 Call 50.00 10/16 No 0.06 0.07 0.06 +0.02 +50.00% 9,896 46,018 2.14 0.00 10 42 None
GFL Options Chain 42.20 Call 50.00 10/16 No 0.20 0.30 0.28 -0.02 -6.67% 9,884 34,170 0.86 0.11 9 52 None
TSLA Options Chain 375.05 Call 397.50 10/16 No 2.88 2.95 3.00 +0.94 +45.64% 9,836 2,363 0.38 0.24 8 57 None
NFLX Options Chain 71.60 Put 40.00 11/20 Yes 0.03 0.04 0.03 -0.01 -25.00% 9,825 2,460 0.70 0.00 6 56 None
MU Options Chain 1,036.24 Put 600.00 10/16 No 0.05 0.08 0.05 -0.02 -28.58% 9,724 6,738 1.29 0.00 18 77 None
MU Options Chain 1,036.24 Call 1,100.00 10/16 No 4.45 4.70 4.65 -4.45 -48.91% 9,666 11,097 0.44 0.16 18 77 None
GME Options Chain 26.56 Call 26.50 10/16 No 1.05 1.07 1.07 +0.44 +69.85% 9,662 1,738 0.69 0.53 10 42 None
NVDA Options Chain 230.75 Put 195.00 10/14 No 0.06 0.07 0.06 -0.02 -25.00% 9,609 164 0.62 0.00 12 58 None
MSTR Options Chain 154.34 Call 155.00 10/16 No 4.65 4.75 4.64 +0.59 +14.57% 9,479 17,067 0.58 0.49 4 53 None
NFLX Options Chain 71.60 Call 73.00 10/16 No 0.27 0.29 0.29 -0.49 -62.83% 9,443 5,769 0.29 0.18 6 56 None
NVDA Options Chain 230.75 Put 225.00 10/16 No 1.90 1.92 1.90 -0.30 -13.64% 9,234 19,922 0.30 -0.31 12 58 None
MSFT Options Chain 535.07 Put 450.00 10/16 No 0.04 0.06 0.06 -0.01 -14.29% 9,220 6,231 0.49 0.00 13 72 None
NIO Options Chain 3.40 Put 3.00 1/15 Yes 0.13 0.16 0.14 -0.05 -26.32% 9,219 75,030 0.56 -0.21 10 -11 None
INTC Options Chain 104.70 Call 120.00 11/20 Yes 4.05 4.10 4.08 -1.06 -20.63% 9,194 32,058 0.65 0.31 4 54 None
TSLA Options Chain 375.05 Put 375.00 10/16 No 4.45 4.55 4.49 -3.96 -46.87% 9,145 4,591 0.37 -0.33 8 57 None
IONQ Options Chain 39.68 Put 29.00 10/23 No 0.00 0.05 0.05 -0.10 -66.67% 9,097 13 0.83 0.00 7 43 None
MU Options Chain 1,036.24 Put 230.00 10/16 No 0.00 0.01 0.01 -0.09 -90.00% 9,000 2,691 0.00 0.00 18 77 None
COIN Options Chain 172.90 Put 100.00 10/16 No 0.00 0.04 0.04 +0.02 +100.00% 8,946 2,698 1.65 0.00 6 55 None
NVDA Options Chain 230.75 Put 232.50 10/14 No 4.65 4.70 4.65 +0.10 +2.20% 8,876 902 0.26 -0.66 12 58 None
GME Options Chain 26.56 Call 32.00 10/16 No 0.24 0.25 0.25 +0.05 +25.00% 8,808 34,459 1.10 0.11 10 42 None
GOOGL Options Chain 351.66 Call 420.00 10/16 No 0.04 0.08 0.06 -0.02 -25.00% 8,772 15,385 0.52 0.00 15 73 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
GME Options Chain 26.56 Call 26.00 10/30 No 1.98 2.03 2.02 +0.63 +45.33% 8,762 9,379 0.67 0.59 10 42 None
T Options Chain 23.24 Call 24.00 10/16 No 0.02 0.04 0.03 -0.85 -96.60% 8,737 10,964 0.36 0.08 15 70 None
MARA Options Chain 9.65 Put 8.00 1/15 Yes 0.66 0.69 0.69 -0.01 -1.43% 8,726 14,613 0.76 -0.24 5 39 None
ONDS Options Chain 6.88 Put 6.00 10/16 No 0.01 0.03 0.01 -0.01 -50.00% 8,723 2,334 0.57 -0.05 9 38 None
BAC Options Chain 54.43 Call 57.00 10/16 Yes 0.24 0.25 0.24 +0.06 +33.34% 8,699 17,753 0.36 0.17 9 65 None
NVDA Options Chain 230.75 Put 242.50 10/14 No 12.95 13.45 12.99 +0.74 +6.05% 8,696 306 0.31 -0.96 12 58 None
NVDA Options Chain 230.75 Call 245.00 11/20 Yes 5.00 5.15 5.05 -0.79 -13.53% 8,696 97,445 0.34 0.31 12 58 None
CRWV Options Chain 82.08 Put 76.00 10/30 No 2.16 2.28 2.28 -0.57 -20.00% 8,678 2,453 0.63 -0.27 3 21 None
DAL Options Chain 82.17 Call 81.00 10/16 Yes 2.14 2.46 2.35 -0.75 -24.20% 8,656 183 0.36 0.62 13 67 None
NVDA Options Chain 230.75 Call 240.00 10/14 No 0.25 0.26 0.25 -0.39 -60.94% 8,636 4,462 0.27 0.07 12 58 None
NU Options Chain 15.37 Put 15.50 10/16 No 0.13 0.22 0.14 -0.29 -67.45% 8,575 4,106 0.47 -0.26 16 57
Growth Stock List
NVDA Options Chain 230.75 Put 205.00 11/20 Yes 2.76 2.81 2.80 -0.16 -5.41% 8,513 13,181 0.38 -0.18 12 58 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
NOK Options Chain 10.36 Call 11.00 1/15 Yes 1.02 1.06 1.02 +0.08 +8.52% 8,487 35,475 0.59 0.49 11 48 None
PBR Options Chain 25.30 Put 21.00 6/17 Yes 0.92 2.31 1.36 -0.12 -8.11% 8,450 50 0.43 -0.25 17 50 None
PBR Options Chain 25.30 Put 15.00 6/17 Yes 0.00 0.80 0.24 -0.03 -11.12% 8,400 9,266 0.52 -0.04 17 50 None
SPCX Options Chain 162.57 Call 162.50 10/16 No 3.90 4.00 3.95 +0.50 +14.50% 8,391 6,510 0.44 0.51 5 35 None
SNAP Options Chain 5.88 Call 7.00 10/16 No 0.02 0.03 0.02 0.00 0.00% 8,365 39,610 0.63 0.10 8 31 None
MSFT Options Chain 535.07 Call 540.00 10/16 No 4.60 4.85 4.67 +2.60 +125.61% 8,316 8,279 0.23 0.40 13 72 None
INTC Options Chain 104.70 Call 105.00 10/16 No 2.95 3.05 3.00 -2.05 -40.60% 8,306 15,568 0.56 0.49 4 54 None
INTC Options Chain 104.70 Put 90.00 11/20 Yes 2.59 2.66 2.63 +0.17 +6.92% 8,275 16,707 0.61 -0.20 4 54 None
ORCL Options Chain 141.40 Call 145.00 10/16 No 2.18 2.42 2.25 +1.22 +118.45% 8,274 8,063 0.46 0.37 7 62 None
INTC Options Chain 104.70 Put 60.00 10/23 Yes 0.02 0.03 0.03 +0.01 +50.00% 8,206 623 1.10 0.00 4 54 None
TSLA Options Chain 375.05 Call 387.50 10/16 No 5.85 6.00 5.95 +1.82 +44.07% 8,181 1,775 0.38 0.42 8 57 None
QUBT Options Chain 7.44 Put 8.00 10/16 No 0.61 0.67 0.62 -0.03 -4.62% 8,117 15,663 0.56 -0.79 10 36 None
NVDA Options Chain 230.75 Put 140.00 10/16 No 0.02 0.04 0.03 0.00 0.00% 8,084 26,624 1.31 0.00 12 58 None
NVDA Options Chain 230.75 Call 230.00 1/15 Yes 17.00 17.25 17.10 -1.00 -5.53% 8,076 43,451 0.34 0.55 12 58 None
NVDA Options Chain 230.75 Put 207.50 10/16 No 0.16 0.17 0.17 -0.16 -48.49% 8,036 3,172 0.40 -0.01 12 58 None
TSLA Options Chain 375.05 Call 420.00 10/16 No 0.48 0.50 0.50 +0.07 +16.28% 7,952 12,804 0.41 0.07 8 57 None
CLF Options Chain 12.98 Call 13.00 12/18 Yes 1.52 1.59 1.56 +0.44 +39.29% 7,808 51,505 0.67 0.57 5 30 None
CRWV Options Chain 82.08 Put 35.00 12/17 No 3.15 3.40 3.26 -0.02 -0.61% 7,780 14,382 0.80 -0.07 3 21 None
SPCX Options Chain 162.57 Call 162.50 10/14 No 3.05 3.15 3.05 +0.42 +15.97% 7,765 502 0.42 0.50 5 35 None
MARA Options Chain 9.65 Put 5.00 1/15 Yes 0.06 0.10 0.08 -0.01 -11.12% 7,757 48,193 0.86 -0.04 5 39 None
BP Options Chain 46.25 Put 50.00 11/06 Yes 3.90 4.75 4.05 % 7,751 0 0.37 -0.78 14 63 None
IOVA Options Chain 14.62 Call 17.00 1/15 Yes 1.80 2.25 2.12 +0.62 +41.34% 7,693 17,977 0.94 0.47 8 40 None
NFLX Options Chain 71.60 Call 74.00 10/16 No 0.16 0.17 0.16 -0.32 -66.67% 7,691 6,355 0.30 0.11 6 56 None
IOVA Options Chain 14.62 Call 10.00 1/15 Yes 5.40 5.80 5.72 +1.19 +26.27% 7,684 32,164 1.05 0.83 8 40 None
INTC Options Chain 104.70 Call 110.00 1/15 Yes 10.85 11.00 10.93 -1.67 -13.26% 7,683 29,435 0.59 0.51 4 54 None
NVDA Options Chain 230.75 Call 237.50 10/14 No 0.47 0.49 0.48 -0.60 -55.56% 7,663 3,356 0.27 0.13 12 58 None
TSLA Options Chain 375.05 Call 385.00 10/14 No 4.50 4.70 4.56 +1.78 +64.03% 7,654 690 0.31 0.44 8 57 None
TSLA Options Chain 375.05 Put 220.00 10/16 No 0.02 0.03 0.03 -0.01 -25.00% 7,604 1,379 1.37 0.00 8 57 None
SPCX Options Chain 162.57 Put 155.00 10/16 No 1.13 1.17 1.16 -0.85 -42.29% 7,599 16,856 0.43 -0.21 5 35 None
JBLU Options Chain 3.84 Put 3.00 12/15 Yes 1.09 1.14 1.13 +0.09 +8.66% 7,570 8,411 0.89 -0.18 9 28 None
T Options Chain 23.24 Call 20.00 1/19 Yes 4.50 4.70 4.55 -1.62 -26.26% 7,533 289 0.29 0.64 15 70 None
SKYD Options Chain 9.16 Call 12.00 1/19 No 2.00 2.49 2.24 +0.03 +1.36% 7,525 406 0.53 0.56 6 24 None
IREN Options Chain 35.19 Put 10.00 1/19 Yes 1.80 1.90 1.85 +0.09 +5.12% 7,515 49,250 0.93 -0.04 6 43 None
MSFT Options Chain 535.07 Call 555.00 10/16 No 1.11 1.25 1.17 +0.65 +125.00% 7,514 8,901 0.23 0.15 13 72 None
TSLA Options Chain 375.05 Call 400.00 10/14 No 0.89 0.93 0.91 +0.26 +40.00% 7,490 1,731 0.32 0.13 8 57 None
CCL Options Chain 26.23 Call 26.50 10/16 No 0.35 0.45 0.41 -0.01 -2.39% 7,488 762 0.33 0.46 13 66 None
GME Options Chain 26.56 Call 30.00 11/20 No 1.28 1.38 1.35 +0.32 +31.07% 7,449 6,695 0.70 0.36 10 42 None
HIMS Options Chain 28.05 Call 31.00 10/16 No 1.08 1.16 1.12 +0.86 +330.77% 7,435 5,648 0.68 0.51 6 39 None
NVDA Options Chain 230.75 Call 207.50 10/14 No 20.60 23.75 20.70 -3.90 -15.86% 7,404 8 0.85 1.00 12 58 None
MU Options Chain 1,036.24 Call 1,150.00 12/18 No 43.85 45.80 44.43 -5.77 -11.50% 7,399 1,068 0.47 0.35 18 77 None
NIO Options Chain 3.40 Call 4.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 7,393 34,149 0.56 0.04 10 -11 None
VZ Options Chain 43.64 Put 41.00 10/16 No 0.37 0.43 0.43 +0.40 +1,333.34% 7,348 5,471 0.30 -0.34 10 73 None
NFLX Options Chain 71.60 Put 70.00 10/16 No 0.89 0.92 0.92 +0.32 +53.34% 7,299 20,564 0.28 -0.44 6 56 None
SOFI Options Chain 15.61 Call 16.50 10/16 No 0.10 0.11 0.11 0.00 0.00% 7,261 11,193 0.39 0.21 10 46 None
PFE Options Chain 28.28 Call 28.00 10/16 No 0.44 0.50 0.48 +0.20 +71.43% 7,253 32,844 0.21 0.63 8 58 None
NVDA Options Chain 230.75 Call 230.00 10/14 No 2.59 2.61 2.60 -1.36 -34.35% 7,252 1,608 0.27 0.47 12 58 None
PLTR Options Chain 209.05 Put 195.00 10/16 No 0.71 0.74 0.73 -2.54 -77.68% 7,237 2,554 0.43 -0.12 11 51 None
INTC Options Chain 104.70 Call 130.00 11/20 Yes 2.40 2.46 2.41 -0.74 -23.50% 7,237 57,586 0.66 0.20 4 54 None
BULL Options Chain 6.31 Call 6.00 10/16 No 0.38 0.42 0.40 +0.18 +81.82% 7,212 10,268 0.72 0.71 3 16 None
IREN Options Chain 35.19 Call 40.00 10/16 No 0.15 0.16 0.15 -0.18 -54.55% 7,201 17,078 0.69 0.11 6 43 None
NU Options Chain 15.37 Call 17.00 12/18 Yes 0.96 1.01 0.97 +0.32 +49.24% 7,180 23,378 0.46 0.45 16 57
Growth Stock List
ORCL Options Chain 141.40 Call 140.00 10/16 No 4.20 4.65 4.40 +2.31 +110.53% 7,169 11,441 0.45 0.58 7 62 None
CLF Options Chain 12.98 Call 13.00 1/15 Yes 1.64 1.97 1.80 +0.45 +33.34% 7,125 3,405 0.65 0.58 5 30 None
T Options Chain 23.24 Put 22.00 11/20 Yes 0.79 0.85 0.78 +0.61 +358.83% 7,108 1,200 0.31 -0.43 15 70 None
NVDA Options Chain 230.75 Call 240.00 10/23 No 1.50 1.55 1.53 -0.70 -31.39% 7,079 56,034 0.28 0.22 12 58 None
SKYD Options Chain 9.16 Call 12.00 12/18 No 0.16 0.38 0.31 -0.03 -8.83% 7,063 93,672 0.63 0.24 6 24 None
ORCL Options Chain 141.40 Call 160.00 10/16 No 0.17 0.25 0.22 +0.07 +46.67% 7,060 45,546 0.52 0.05 7 62 None
SKYD Options Chain 9.16 Call 10.50 10/30 No 0.07 0.21 0.21 +0.01 +5.00% 7,058 327 1.05 0.31 6 24 None
KO Options Chain 87.76 Call 89.00 10/16 No 0.40 0.48 0.43 -0.10 -18.87% 7,047 1,700 0.16 0.34 9 61 None
MSFT Options Chain 535.07 Call 570.00 10/23 No 0.88 0.96 0.91 +0.38 +71.70% 7,036 11,786 0.23 0.09 13 72 None
CLF Options Chain 12.98 Put 13.50 10/16 No 0.67 0.85 0.76 -0.73 -49.00% 7,035 8,700 0.64 -0.65 5 30 None
MU Options Chain 1,036.24 Call 1,380.00 12/18 No 11.70 12.30 11.65 -4.85 -29.40% 7,034 385 0.50 0.11 18 77 None
ORCL Options Chain 141.40 Put 80.00 11/20 No 0.08 0.16 0.09 -0.05 -35.72% 7,011 2,322 0.76 0.00 7 62 None
COIN Options Chain 172.90 Call 192.50 10/16 No 1.63 1.97 1.70 +0.75 +78.95% 6,984 625 0.60 0.20 6 55 None
TSLA Options Chain 375.05 Call 410.00 10/16 No 1.06 1.09 1.10 +0.27 +32.53% 6,982 7,061 0.39 0.12 8 57 None
MDT Options Chain 88.48 Call 90.00 10/16 No 1.15 1.45 1.30 +0.15 +13.05% 6,975 16,085 0.39 0.39 15 71 None
UPS Options Chain 94.35 Call 97.00 10/16 No 0.32 0.38 0.35 -0.11 -23.92% 6,954 430 0.22 0.21 9 52 None
TSLA Options Chain 375.05 Put 370.00 10/16 No 2.97 3.05 3.00 -3.20 -51.62% 6,953 8,300 0.38 -0.25 8 57 None
WFC Options Chain 83.55 Call 83.00 10/16 Yes 2.17 2.30 2.31 +0.62 +36.69% 6,952 6,299 0.41 0.57 16 74 None
MU Options Chain 1,036.24 Call 2,500.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 6,924 4,224 1.76 0.00 18 77 None
GME Options Chain 26.56 Call 34.00 12/18 No 1.20 1.35 1.31 +0.24 +22.43% 6,908 3,431 0.74 0.26 10 42 None
T Options Chain 23.24 Put 21.50 10/16 No 0.16 0.17 0.16 +0.12 +300.00% 6,898 21 0.34 -0.25 15 70 None
NVDA Options Chain 230.75 Call 232.50 10/14 No 1.57 1.59 1.59 -1.11 -41.12% 6,894 1,308 0.27 0.34 12 58 None
IREN Options Chain 35.19 Call 37.00 10/16 No 0.60 0.61 0.60 -0.38 -38.78% 6,867 5,139 0.65 0.31 6 43 None
KO Options Chain 87.76 Put 87.50 10/16 No 0.50 0.60 0.60 -0.19 -24.06% 6,856 2,520 0.17 -0.37 9 61 None
T Options Chain 23.24 Put 22.50 10/16 No 0.55 0.60 0.58 +0.55 +1,833.34% 6,850 31 0.33 -0.62 15 70 None
SOFI Options Chain 15.61 Call 17.00 11/20 Yes 0.67 0.69 0.68 +0.03 +4.62% 6,848 20,838 0.52 0.37 10 46 None
T Options Chain 23.24 Put 22.00 10/16 No 0.31 0.34 0.30 +0.29 +2,900.00% 6,840 10,205 0.33 -0.42 15 70 None
GDS Options Chain 30.44 Put 25.00 12/18 Yes 0.60 1.35 0.85 -0.19 -18.27% 6,808 13,714 0.64 -0.19 10 54 None
GDS Options Chain 30.44 Call 35.00 12/18 Yes 1.35 3.10 2.00 +0.04 +2.05% 6,808 18,559 0.67 0.36 10 54 None
GDS Options Chain 30.44 Call 45.00 12/18 Yes 0.25 0.90 0.60 +0.11 +22.45% 6,807 14,183 0.67 0.07 10 54 None
GDS Options Chain 30.44 Put 20.00 12/18 Yes 0.00 0.55 0.22 -0.05 -18.52% 6,807 14,119 0.86 -0.05 10 54 None
SPCX Options Chain 162.57 Call 180.00 10/16 No 0.34 0.35 0.34 +0.03 +9.68% 6,804 23,045 0.49 0.06 5 35 None
COIN Options Chain 172.90 Put 170.00 10/16 No 1.60 1.85 1.78 -2.62 -59.55% 6,804 2,920 0.52 -0.22 6 55 None
VZ Options Chain 43.64 Put 40.00 11/20 Yes 0.87 0.90 0.88 +0.74 +528.58% 6,772 431 0.30 -0.31 10 73 None
GME Options Chain 26.56 Call 35.00 12/18 No 1.19 1.25 1.17 +0.16 +15.85% 6,722 7,271 0.77 0.24 10 42 None
VZ Options Chain 43.64 Put 42.00 11/20 Yes 1.63 1.80 1.66 +1.29 +348.65% 6,699 5,715 0.29 -0.49 10 73 None
INTC Options Chain 104.70 Call 108.00 10/16 No 1.78 1.89 1.81 -1.59 -46.77% 6,690 3,033 0.56 0.35 4 54 None
MSTR Options Chain 154.34 Call 200.00 10/16 No 0.09 0.11 0.10 -0.07 -41.18% 6,678 12,230 0.85 0.01 4 53 None
GME Options Chain 26.56 Call 36.00 12/18 No 0.97 1.19 1.14 +0.14 +14.00% 6,671 2,397 0.77 0.21 10 42 None
MSTR Options Chain 154.34 Call 50.00 10/16 No 103.25 105.45 104.35 -0.11 -0.11% 6,669 29 4.84 1.00 4 53 None
SPCX Options Chain 162.57 Call 200.00 1/15 Yes 5.40 5.60 5.50 +0.50 +10.00% 6,660 38,729 0.49 0.26 5 35 None
VZ Options Chain 43.64 Put 42.00 10/16 No 0.79 0.90 0.85 +0.82 +2,733.34% 6,637 2,284 0.29 -0.57 10 73 None
T Options Chain 23.24 Put 23.00 10/16 No 0.85 0.96 0.95 +0.92 +3,066.67% 6,632 8,908 0.27 -0.77 15 70 None
SHOE Options Chain 13.06 Put 12.50 10/16 No 0.20 0.50 0.40 -0.10 -20.00% 6,632 8,216 0.72 -0.36 16 49 None
IREN Options Chain 35.19 Call 80.00 6/17 Yes 2.16 2.48 2.22 -0.21 -8.65% 6,629 17,683 0.85 0.22 6 43 None
KLAR Options Chain 13.49 Call 14.00 10/16 No 0.30 0.35 0.31 +0.18 +138.47% 6,596 428 0.37 0.55 3 17 None
SONY Options Chain 23.97 Call 25.00 11/20 Yes 0.60 0.95 0.90 0.00 0.00% 6,595 1,265 0.32 0.44 18 44 None
HOOD Options Chain 107.07 Call 111.00 10/16 No 2.15 2.24 2.17 +0.25 +13.03% 6,584 3,066 0.48 0.43 11 57 None
HOOD Options Chain 107.07 Call 120.00 10/16 No 0.36 0.37 0.37 -0.07 -15.91% 6,576 16,842 0.51 0.11 11 57 None
KO Options Chain 87.76 Call 90.00 10/16 No 0.17 0.24 0.20 -0.05 -20.00% 6,570 7,441 0.17 0.19 9 61 None
KO Options Chain 87.76 Put 87.00 10/16 No 0.33 0.40 0.36 -0.22 -37.94% 6,567 504 0.17 -0.29 9 61 None
VZ Options Chain 43.64 Call 43.00 10/16 No 0.19 0.25 0.22 -3.13 -93.44% 6,545 5,009 0.30 0.22 10 73 None
GOOGL Options Chain 351.66 Call 365.00 10/16 No 1.33 1.38 1.38 -0.02 -1.43% 6,512 9,475 0.29 0.18 15 73 None
SOFI Options Chain 15.61 Put 15.00 10/16 No 0.07 0.08 0.07 -0.07 -50.00% 6,507 21,208 0.39 -0.17 10 46 None
SPCX Options Chain 162.57 Call 172.50 10/16 No 0.97 1.00 0.98 +0.10 +11.37% 6,495 5,682 0.46 0.18 5 35 None
MSTR Options Chain 154.34 Put 65.00 10/16 No 0.00 0.14 0.01 -0.02 -66.67% 6,494 4,759 2.15 0.00 4 53 None
DAL Options Chain 82.17 Call 85.00 10/16 Yes 0.60 0.70 0.65 -0.71 -52.21% 6,482 8,471 0.37 0.27 13 67 None
RIVN Options Chain 13.96 Call 15.00 10/16 No 0.07 0.08 0.07 -0.11 -61.12% 6,464 8,082 0.49 0.15 7 36 None
BAC Options Chain 54.43 Call 54.00 10/16 Yes 1.22 1.29 1.24 +0.24 +24.00% 6,439 4,046 0.36 0.56 9 65 None
INTC Options Chain 104.70 Call 110.00 10/14 No 0.71 0.76 0.74 -1.25 -62.82% 6,421 1,276 0.52 0.21 4 54 None
HIMS Options Chain 28.05 Call 30.00 10/16 No 1.60 1.76 1.65 +1.18 +251.07% 6,416 6,978 0.69 0.65 6 39 None
GME Options Chain 26.56 Put 25.00 10/16 No 0.25 0.30 0.28 -0.51 -64.56% 6,407 4,905 0.59 -0.21 10 42 None
VZ Options Chain 43.64 Put 37.00 11/20 Yes 0.26 0.30 0.28 +0.23 +460.00% 6,389 34 0.32 -0.12 10 73 None
COIN Options Chain 172.90 Put 100.00 10/23 No 0.06 0.09 0.06 +0.02 +50.00% 6,388 66 1.24 0.00 6 55 None
BMY Options Chain 59.58 Call 65.00 11/20 Yes 0.91 0.97 1.00 -0.17 -14.53% 6,383 24,349 0.35 0.24 11 54 None
PFE Options Chain 28.28 Call 28.50 10/16 No 0.22 0.23 0.23 +0.08 +53.34% 6,366 18,477 0.21 0.38 8 58 None
SPCX Options Chain 162.57 Put 162.50 10/16 No 3.70 3.85 3.80 -1.40 -26.93% 6,354 4,155 0.42 -0.49 5 35 None
GOOGL Options Chain 351.66 Call 357.50 10/16 No 3.05 3.25 3.15 +0.32 +11.31% 6,340 1,533 0.28 0.35 15 73 None
NVDA Options Chain 230.75 Call 207.50 10/16 No 21.20 22.25 22.27 -1.44 -6.08% 6,312 243 0.46 0.99 12 58 None
GME Options Chain 26.56 Call 30.00 1/15 No 2.28 2.36 2.33 +0.47 +25.27% 6,305 57,676 0.64 0.41 10 42 None
GME Options Chain 26.56 Call 30.00 12/18 No 1.88 1.97 1.96 +0.44 +28.95% 6,291 21,744 0.68 0.40 10 42 None
PYPL Options Chain 55.53 Call 57.50 10/16 No 0.36 0.41 0.41 +0.07 +20.59% 6,269 6,009 0.35 0.22 14 59 None
CORZ Options Chain 15.41 Call 17.00 11/20 Yes 0.85 1.00 0.87 -0.03 -3.34% 6,260 7,455 0.72 0.39 5 29 None
PCG Options Chain 13.13 Call 17.00 1/15 Yes 0.16 0.45 0.37 +0.11 +42.31% 6,241 66,391 0.48 0.19 13 63 None
NVDA Options Chain 230.75 Call 260.00 11/20 Yes 2.00 2.03 2.00 -0.34 -14.53% 6,194 31,230 0.33 0.17 12 58 None
ORCL Options Chain 141.40 Call 170.00 12/18 No 5.70 5.85 5.85 +1.54 +35.74% 6,186 6,062 0.58 0.29 7 62 None
GME Options Chain 26.56 Call 21.00 12/18 No 5.90 6.40 6.20 +1.05 +20.39% 6,157 7,556 0.54 0.84 10 42 None
CPRT Options Chain 27.32 Call 25.00 11/20 Yes 2.80 2.90 2.85 +0.42 +17.29% 6,130 8 0.35 0.80 8 43 None
VZ Options Chain 43.64 Call 45.00 11/20 Yes 0.52 0.55 0.54 -1.49 -73.40% 6,129 1,117 0.28 0.24 10 73 None
NVDA Options Chain 230.75 Call 247.50 10/16 No 0.14 0.15 0.12 -0.17 -58.63% 6,120 6,227 0.30 0.03 12 58 None
VZ Options Chain 43.64 Call 42.00 10/16 No 0.50 0.57 0.57 -3.83 -87.05% 6,111 964 0.30 0.43 10 73 None
NFLX Options Chain 71.60 Call 75.00 10/23 Yes 1.31 1.36 1.34 -0.56 -29.48% 6,110 5,001 0.55 0.30 6 56 None
CRWV Options Chain 82.08 Put 75.00 10/30 No 1.87 1.98 1.90 -0.59 -23.70% 6,056 6,953 0.63 -0.25 3 21 None
QSI Options Chain 1.21 Call 1.50 4/16 Yes 0.55 0.60 0.60 +0.31 +106.90% 6,027 1,336 1.27 0.71 9 21 None
NIO Options Chain 3.40 Call 4.00 11/20 No 0.11 0.12 0.12 +0.04 +50.00% 6,025 59,035 0.52 0.31 10 -11 None
NVDA Options Chain 230.75 Put 217.50 10/16 No 0.54 0.56 0.55 -0.30 -35.30% 6,013 4,674 0.32 -0.10 12 58 None
VFC Options Chain 14.50 Put 12.00 1/21 Yes 1.36 1.51 1.45 -0.26 -15.21% 6,013 6,373 0.49 -0.25 12 41 None
NVDA Options Chain 230.75 Call 230.00 10/30 No 6.40 6.50 6.40 -1.25 -16.34% 6,007 6,935 0.30 0.51 12 58 None
NEE Options Chain 77.41 Put 60.00 1/15 Yes 0.12 0.33 0.22 -0.09 -29.04% 6,000 8,647 0.30 -0.05 10 71 None
INTC Options Chain 104.70 Put 100.00 10/16 No 1.20 1.26 1.22 +0.11 +9.91% 5,962 22,562 0.52 -0.26 4 54 None
BABA Options Chain 111.18 Call 110.00 10/16 No 2.82 2.93 2.82 +1.99 +239.76% 5,934 12,520 0.33 0.63 12 26 None
GME Options Chain 26.56 Call 25.00 1/15 No 4.00 4.10 4.05 +0.78 +23.86% 5,923 52,690 0.58 0.65 10 42 None
BULL Options Chain 6.31 Call 7.50 11/20 No 0.18 0.22 0.21 +0.02 +10.53% 5,907 12,331 0.68 0.26 3 16 None
SPCX Options Chain 162.57 Call 165.00 10/14 No 2.04 2.10 2.05 +0.19 +10.22% 5,898 922 0.42 0.38 5 35 None
TSLA Options Chain 375.05 Call 395.00 10/16 No 3.45 3.55 3.55 +1.10 +44.90% 5,889 4,320 0.38 0.28 8 57 None
SKHY Options Chain 170.49 Put 170.00 12/18 No 15.00 15.50 15.21 -0.24 -1.56% 5,889 3,735 0.52 -0.45 3 22 None
VZ Options Chain 43.64 Call 45.00 10/30 Yes 0.28 0.33 0.27 -1.43 -84.12% 5,885 55 0.32 0.19 10 73 None
CRCL Options Chain 84.51 Put 50.00 10/23 No 0.00 0.06 0.06 +0.01 +20.00% 5,881 130 1.20 0.00 3 21 None
SOFI Options Chain 15.61 Call 16.00 10/30 Yes 0.80 0.81 0.80 +0.04 +5.27% 5,867 15,489 0.59 0.49 10 46 None
T Options Chain 23.24 Call 24.00 11/20 Yes 0.31 0.33 0.33 -1.02 -75.56% 5,862 3,573 0.30 0.25 15 70 None
NIO Options Chain 3.40 Call 3.50 10/16 No 0.13 0.15 0.13 +0.07 +116.67% 5,857 3,252 0.46 0.66 10 -11 None
ORCL Options Chain 141.40 Put 140.00 10/16 No 2.60 2.90 2.90 -4.08 -58.46% 5,856 12,934 0.46 -0.42 7 62 None
LAES Options Chain 2.26 Call 2.50 10/16 No 0.01 0.02 0.01 -0.01 -50.00% 5,838 9,639 0.94 0.05 10 28 None
CRWV Options Chain 82.08 Call 90.00 10/16 No 0.53 0.56 0.55 -0.20 -26.67% 5,829 17,748 0.62 0.16 3 21 None
SOFI Options Chain 15.61 Call 17.00 10/16 No 0.04 0.05 0.05 0.00 0.00% 5,826 21,541 0.42 0.11 10 46 None
COIN Options Chain 172.90 Put 165.00 10/16 No 0.86 0.93 0.89 -1.64 -64.83% 5,823 3,723 0.54 -0.13 6 55 None
TSLA Options Chain 375.05 Call 450.00 10/19 No 0.15 0.18 0.18 +0.05 +38.47% 5,801 271 0.45 0.01 8 57 None
MSFT Options Chain 535.07 Put 510.00 10/16 No 0.63 0.70 0.66 -2.33 -77.93% 5,787 8,454 0.25 -0.09 13 72 None
MU Options Chain 1,036.24 Put 620.00 10/16 No 0.05 0.25 0.07 +0.01 +16.67% 5,772 1,777 1.25 0.00 18 77 None
RCL Options Chain 281.35 Put 250.00 12/18 Yes 7.00 8.50 7.90 -0.60 -7.06% 5,765 6,466 0.43 -0.23 10 71 None
HTZ Options Chain 1.95 Call 2.00 10/16 No 0.07 0.08 0.07 -0.05 -41.67% 5,762 30,271 0.69 0.53 9 22 None
WULF Options Chain 13.77 Call 14.00 10/16 No 0.41 0.43 0.41 -0.08 -16.33% 5,731 9,744 0.69 0.45 2 37 None
NVDA Options Chain 230.75 Put 227.50 10/16 No 2.77 2.80 2.78 -0.18 -6.09% 5,728 5,806 0.29 -0.41 12 58 None
SKYD Options Chain 9.16 Call 15.00 12/18 No 0.04 0.20 0.07 +0.06 +600.00% 5,722 3,423 0.63 0.08 6 24 None
RIVN Options Chain 13.96 Call 14.50 10/16 No 0.15 0.16 0.16 -0.19 -54.29% 5,721 2,133 0.46 0.29 7 36 None
T Options Chain 23.24 Call 23.00 10/30 Yes 0.35 0.44 0.41 -1.46 -78.08% 5,710 38 0.33 0.34 15 70 None
PCG Options Chain 13.13 Call 15.00 12/18 Yes 0.35 0.66 0.59 +0.19 +47.50% 5,705 61,542 0.48 0.33 13 63 None
GOOG Options Chain 345.29 Call 360.00 10/16 No 1.45 1.52 1.47 -0.10 -6.37% 5,704 10,080 0.28 0.20 15 73 None
PYPL Options Chain 55.53 Call 56.00 10/16 No 0.76 0.82 0.80 +0.09 +12.68% 5,702 4,168 0.33 0.44 14 59 None
PLTR Options Chain 209.05 Call 225.00 10/16 No 0.70 0.73 0.72 +0.49 +213.05% 5,701 6,378 0.44 0.11 11 51 None
PLTR Options Chain 209.05 Call 205.00 10/30 No 10.85 11.05 10.90 +5.09 +87.61% 5,698 1,645 0.44 0.60 11 51 None
NVDA Options Chain 230.75 Call 250.00 11/20 Yes 3.75 3.80 3.78 -0.62 -14.10% 5,693 43,587 0.33 0.25 12 58 None
FSLY Options Chain 29.30 Call 30.00 11/20 Yes 3.80 4.00 3.90 +1.90 +95.00% 5,685 7,627 1.05 0.55 5 42 None
GME Options Chain 26.56 Call 35.00 10/30 No 0.57 0.60 0.59 +0.15 +34.10% 5,684 11,471 1.08 0.15 10 42 None
CIFR Options Chain 13.52 Call 13.00 10/16 No 0.81 0.92 0.85 -0.14 -14.15% 5,665 1,441 0.77 0.66 5 38 None
BN Options Chain 37.20 Put 36.00 12/18 No 1.25 1.45 1.33 -0.07 -5.00% 5,651 25 0.30 -0.37 3 20 None
SOFI Options Chain 15.61 Put 15.50 10/16 No 0.19 0.20 0.20 -0.11 -35.49% 5,637 8,127 0.37 -0.35 10 46 None
NOK Options Chain 10.36 Call 11.50 10/16 No 0.04 0.05 0.04 0.00 0.00% 5,634 9,785 0.59 0.14 11 48 None
ORCL Options Chain 141.40 Call 155.00 10/16 No 0.46 0.56 0.45 +0.19 +73.08% 5,628 45,098 0.50 0.11 7 62 None
SOFI Options Chain 15.61 Call 15.50 10/16 No 0.50 0.52 0.51 +0.05 +10.87% 5,590 5,856 0.40 0.65 10 46 None
NU Options Chain 15.37 Call 16.00 11/20 Yes 1.17 1.23 1.18 +0.38 +47.50% 5,590 44,349 0.51 0.56 16 57
Growth Stock List
HOOD Options Chain 107.07 Call 114.00 10/16 No 1.24 1.28 1.26 +0.11 +9.57% 5,582 2,710 0.49 0.29 11 57 None
COIN Options Chain 172.90 Call 190.00 10/16 No 2.10 2.39 2.15 +0.95 +79.17% 5,568 4,240 0.60 0.24 6 55 None
VZ Options Chain 43.64 Call 44.00 10/16 No 0.06 0.10 0.05 -2.38 -97.95% 5,548 5,560 0.30 0.09 10 73 None
OWL Options Chain 9.49 Call 9.50 10/16 No 0.20 0.35 0.30 +0.11 +57.90% 5,537 20,501 0.52 0.52 6 52 None
MRNA Options Chain 225.00 Call 217.50 10/16 No 14.00 16.05 16.10 +12.90 +403.13% 5,504 112 0.91 0.62 8 52 None
CRWV Options Chain 82.08 Put 35.00 6/16 No 4.80 5.45 5.30 +0.25 +4.95% 5,500 12,197 0.81 -0.08 3 21 None
NOK Options Chain 10.36 Put 7.00 12/17 Yes 0.72 0.79 0.75 +0.05 +7.15% 5,500 5,887 0.59 -0.17 11 48 None
BNY Options Chain 143.45 Put 120.00 1/15 Yes 0.95 1.55 1.20 -0.05 -4.00% 5,475 6,232 0.31 -0.13 11 66 None
NBIS Options Chain 221.07 Call 230.00 10/16 No 4.40 4.50 4.45 -0.90 -16.83% 5,469 4,520 0.65 0.35 3 22 None
JBLU Options Chain 3.84 Put 3.00 3/19 Yes 0.37 0.39 0.38 +0.04 +11.77% 5,453 34,628 0.84 -0.22 9 28 None
SPCX Options Chain 162.57 Put 130.00 11/20 Yes 1.47 1.52 1.48 -0.29 -16.39% 5,447 20,957 0.55 -0.11 5 35 None
GOOGL Options Chain 351.66 Call 400.00 10/16 No 0.03 0.11 0.10 -0.03 -23.08% 5,419 23,647 0.41 0.00 15 73 None
VZ Options Chain 43.64 Put 40.00 10/16 No 0.16 0.20 0.18 +0.17 +1,700.00% 5,402 8,236 0.33 -0.17 10 73 None
GOOGL Options Chain 351.66 Call 362.50 10/16 No 1.58 1.86 1.79 0.00 0.00% 5,400 1,274 0.28 0.23 15 73 None
CRWV Options Chain 82.08 Put 73.00 10/30 No 1.34 1.46 1.46 -0.55 -27.37% 5,394 5,235 0.63 -0.20 3 21 None
SNAP Options Chain 5.88 Put 6.00 10/16 No 0.07 0.08 0.07 -0.17 -70.84% 5,385 6,164 0.49 -0.29 8 31 None
META Options Chain 719.42 Call 750.00 10/16 No 3.15 3.25 3.05 -1.89 -38.26% 5,383 15,780 0.33 0.18 12 73 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
EQT Options Chain 52.83 Put 52.00 10/30 Yes 1.25 1.31 1.28 -0.06 -4.48% 5,352 5,378 0.35 -0.39 11 60 None
NUAI Options Chain 4.70 Call 5.00 5/21 No 1.40 1.55 1.50 -0.10 -6.25% 5,349 636 1.10 0.62 3 15 None
NFLX Options Chain 71.60 Call 80.00 10/16 No 0.02 0.03 0.03 -0.02 -40.00% 5,315 31,946 0.43 0.00 6 56 None
NVDA Options Chain 230.75 Put 235.00 10/16 No 7.00 7.10 7.00 +0.25 +3.71% 5,313 11,570 0.28 -0.72 12 58 None
INTC Options Chain 104.70 Call 107.00 10/16 No 2.10 2.35 2.16 -1.73 -44.48% 5,312 724 0.55 0.39 4 54 None
MSTR Options Chain 154.34 Put 125.00 10/16 No 0.08 0.11 0.10 -0.11 -52.39% 5,309 6,251 0.73 -0.01 4 53 None
ORCL Options Chain 141.40 Put 135.00 10/16 No 1.12 1.19 1.16 -2.74 -70.26% 5,306 11,535 0.46 -0.22 7 62 None
HOOD Options Chain 107.07 Call 109.00 10/16 No 3.00 3.10 3.05 +0.48 +18.68% 5,297 3,367 0.47 0.54 11 57 None
MU Options Chain 1,036.24 Call 1,150.00 10/16 No 1.40 1.52 1.52 -2.00 -56.82% 5,295 10,332 0.48 0.06 18 77 None
PCG Options Chain 13.13 Put 11.00 12/18 Yes 0.19 0.50 0.31 -0.03 -8.83% 5,286 41,613 0.53 -0.18 13 63 None
FIG Options Chain 22.48 Call 24.00 10/16 No 0.21 0.26 0.26 -0.03 -10.35% 5,279 925 0.59 0.22 3 19 None
PLTR Options Chain 209.05 Put 100.00 3/19 Yes 1.00 1.12 1.10 -0.09 -7.57% 5,275 19,713 0.67 -0.01 11 51 None
OWL Options Chain 9.49 Call 10.00 10/16 No 0.05 0.10 0.12 +0.07 +140.00% 5,274 19,187 0.46 0.24 6 52 None
QCOM Options Chain 175.85 Put 177.50 10/16 No 4.85 5.55 5.25 -0.55 -9.49% 5,260 684 0.42 -0.57 12 71 None
WDC Options Chain 393.20 Put 300.00 1/15 Yes 9.35 10.45 9.42 -2.28 -19.49% 5,248 5,432 0.60 -0.14 10 60 None
PLTR Options Chain 209.05 Put 55.00 10/16 No 0.00 0.13 0.01 -0.02 -66.67% 5,246 1,056 0.00 0.00 11 51 None
NKE Options Chain 34.71 Call 42.50 3/19 No 1.29 1.37 1.32 -0.09 -6.39% 5,246 5,969 0.40 0.26 11 52 None
CRWV Options Chain 82.08 Put 72.00 10/30 No 1.17 1.31 1.20 -0.50 -29.42% 5,241 5,380 0.64 -0.18 3 21 None
CRWV Options Chain 82.08 Put 78.00 10/30 No 2.84 2.99 2.93 -0.84 -22.29% 5,241 5,191 0.62 -0.33 3 21 None
HRB Options Chain 44.59 Put 40.00 11/20 Yes 0.85 1.50 0.90 -0.22 -19.65% 5,238 273 0.49 -0.23 11 50 None
RIVN Options Chain 13.96 Call 14.00 10/16 No 0.32 0.34 0.33 -0.26 -44.07% 5,212 5,587 0.45 0.49 7 36 None
NVDA Options Chain 230.75 Call 250.00 10/30 No 0.87 0.90 0.88 -0.35 -28.46% 5,193 15,724 0.29 0.13 12 58 None
QUBT Options Chain 7.44 Call 9.00 10/16 No 0.01 0.03 0.03 0.00 0.00% 5,188 14,392 0.84 0.04 10 36 None
M Options Chain 22.67 Call 22.50 10/16 No 0.59 0.71 0.70 -0.05 -6.67% 5,181 547 0.40 0.59 11 51 None
PLTR Options Chain 209.05 Call 200.00 11/20 Yes 20.50 20.70 20.60 +5.90 +40.14% 5,180 12,744 0.55 0.64 11 51 None
NKE Options Chain 34.71 Call 35.00 10/16 No 0.46 0.49 0.48 -0.13 -21.32% 5,179 11,138 0.31 0.44 11 52 None
PDD Options Chain 78.75 Call 80.00 11/20 Yes 4.80 5.05 4.90 +1.60 +48.49% 5,177 3,150 0.36 0.60 15 19 None
EOSE Options Chain 2.52 Put 2.50 1/15 Yes 0.48 0.55 0.53 +0.10 +23.26% 5,170 7,065 1.06 -0.38 6 31 None
INTC Options Chain 104.70 Put 90.00 10/16 No 0.12 0.14 0.13 -0.03 -18.75% 5,166 17,177 0.61 -0.05 4 54 None
CRWV Options Chain 82.08 Put 79.00 10/30 No 3.25 3.40 3.35 -0.70 -17.29% 5,150 5,577 0.62 -0.36 3 21 None
TSLA Options Chain 375.05 Put 340.00 10/16 No 0.29 0.32 0.32 -0.33 -50.77% 5,139 11,927 0.47 -0.03 8 57 None
BULL Options Chain 6.31 Call 7.50 12/18 No 0.33 0.40 0.34 +0.03 +9.68% 5,117 16,237 0.68 0.34 3 16 None
NU Options Chain 15.37 Put 14.00 11/20 Yes 0.32 0.37 0.34 -0.12 -26.09% 5,110 34,712 0.55 -0.21 16 57
Growth Stock List
CRWV Options Chain 82.08 Put 70.00 10/30 No 0.83 0.90 0.88 -0.39 -30.71% 5,108 5,795 0.64 -0.14 3 21 None
NLY Options Chain 18.30 Call 18.50 10/16 No 0.06 0.24 0.16 -0.07 -30.44% 5,095 440 0.24 0.37 15 74 None
MRNA Options Chain 225.00 Call 227.50 10/16 No 9.00 10.45 10.10 +8.27 +451.92% 5,090 24 0.91 0.48 8 52 None
CRWV Options Chain 82.08 Put 74.00 10/30 No 1.59 1.71 1.63 -0.60 -26.91% 5,089 5,653 0.63 -0.22 3 21 None
VG Options Chain 13.16 Put 12.50 12/18 Yes 0.95 1.10 1.00 0.00 0.00% 5,084 8,021 0.61 -0.36 15 44 None
S Options Chain 26.27 Call 29.00 10/16 No 0.05 0.15 0.10 +0.05 +100.00% 5,066 126 0.51 0.09 6 43 None
SOFI Options Chain 15.61 Call 18.00 10/23 No 0.04 0.05 0.05 0.00 0.00% 5,059 6,403 0.45 0.07 10 46 None
GME Options Chain 26.56 Call 27.00 10/23 No 1.27 1.31 1.30 +0.46 +54.77% 5,055 2,720 0.70 0.49 10 42 None
PLTR Options Chain 209.05 Put 90.00 3/19 Yes 0.74 0.87 0.80 -0.10 -11.12% 5,052 17,455 0.71 -0.01 11 51 None
XP Options Chain 30.47 Put 21.00 11/20 Yes 0.10 0.30 0.24 -0.06 -20.00% 5,046 3,219 0.82 -0.03 13 51 None
MRNA Options Chain 225.00 Call 225.00 10/16 No 11.00 11.40 11.20 +9.31 +492.60% 5,043 153 0.91 0.52 8 52 None
SPCX Options Chain 162.57 Put 160.00 10/14 No 1.86 1.96 1.96 -1.22 -38.37% 5,042 711 0.39 -0.38 5 35 None
CRWV Options Chain 82.08 Call 110.00 6/17 No 11.55 12.35 11.90 -0.60 -4.80% 5,035 2,221 0.72 0.45 3 21 None
PRME Options Chain 3.99 Call 4.00 10/16 No 0.20 0.30 0.21 +0.09 +75.00% 5,032 2,237 1.04 0.56 3 15 None
WDC Options Chain 393.20 Call 520.00 1/15 Yes 14.25 18.30 15.63 -0.37 -2.32% 5,024 594 0.60 0.25 10 60 None
COMP Options Chain 9.39 Call 10.00 10/16 No 0.05 0.20 0.15 -0.03 -16.67% 5,023 715 0.62 0.24 10 40 None
SNAP Options Chain 5.88 Call 7.00 1/15 Yes 0.56 0.59 0.57 +0.16 +39.03% 5,023 72,643 0.65 0.44 8 31 None
SKYD Options Chain 9.16 Call 11.00 10/30 No 0.12 0.21 0.13 0.00 0.00% 5,018 1,370 0.55 0.25 6 24 None
RKT Options Chain 11.80 Put 10.00 10/23 No 0.01 0.13 0.11 0.00 0.00% 5,017 1,184 0.56 -0.11 7 55 None
QUBT Options Chain 7.44 Put 9.00 10/16 No 1.42 1.98 1.56 +0.01 +0.65% 5,016 17,933 2.23 -0.96 10 36 None
MU Options Chain 1,036.24 Put 630.00 10/16 No 0.02 0.09 0.02 -0.06 -75.00% 5,016 766 1.21 0.00 18 77 None
XP Options Chain 30.47 Put 25.00 10/16 No 0.00 0.35 0.05 0.00 0.00% 5,015 140 1.56 0.00 13 51 None
CNC Options Chain 65.36 Call 25.00 1/15 Yes 40.35 40.75 40.80 +0.30 +0.75% 5,013 32,936 0.90 1.00 9 48 None
DELL Options Chain 574.80 Call 600.00 10/16 No 11.35 11.50 11.45 +2.15 +23.12% 5,012 4,495 0.53 0.39 14 58 None
EOSE Options Chain 2.52 Put 1.50 1/15 Yes 0.10 0.11 0.10 +0.03 +42.86% 5,003 403 1.11 -0.11 6 31 None
CRBP Options Chain 5.38 Call 15.00 12/18 Yes 0.00 0.05 0.01 -0.04 -80.00% 5,001 7,037 1.22 0.01 8 39 None
FRO Options Chain 56.10 Call 75.00 1/21 Yes 4.40 6.90 5.90 % 5,001 0 0.57 0.32 11 60 None
CRCL Options Chain 84.51 Put 50.00 10/30 No 0.00 0.07 0.07 +0.01 +16.67% 5,000 82 1.00 0.00 3 21 None
XP Options Chain 30.47 Put 19.00 11/20 Yes 0.00 0.45 0.14 -0.05 -26.32% 5,000 3,027 1.21 -0.01 13 51 None
HTZ Options Chain 1.95 Call 2.50 10/16 No 0.01 0.03 0.03 0.00 0.00% 5,000 39,806 1.32 0.07 9 22 None
TCOM Options Chain 37.99 Put 25.00 3/19 Yes 0.05 0.40 0.30 +0.05 +20.00% 5,000 847 0.42 -0.04 20 23 None
GME Options Chain 26.56 Call 30.00 10/23 No 0.66 0.68 0.70 +0.18 +34.62% 4,991 3,438 0.87 0.29 10 42 None
TSLA Options Chain 375.05 Call 375.00 10/16 No 12.35 12.55 12.60 +3.83 +43.68% 4,979 5,879 0.38 0.67 8 57 None
GME Options Chain 26.56 Call 24.00 10/16 No 2.70 2.75 2.69 +1.12 +71.34% 4,971 14,137 0.63 0.90 10 42 None
PLCE Options Chain 1.92 Put 1.00 3/19 No 0.25 0.30 0.28 % 4,953 0 1.52 -0.19 7 16 None
TSLA Options Chain 375.05 Put 390.00 10/16 No 11.95 12.15 12.02 -8.33 -40.94% 4,949 4,908 0.38 -0.63 8 57 None
NFLX Options Chain 71.60 Call 78.00 10/23 Yes 0.70 0.77 0.65 -0.44 -40.37% 4,914 5,964 0.55 0.19 6 56 None
SNAP Options Chain 5.88 Call 6.00 10/30 No 0.45 0.47 0.46 +0.17 +58.63% 4,901 6,716 0.55 0.65 8 31 None
HESM Options Chain 32.26 Put 31.00 12/18 Yes 1.15 1.35 1.20 +0.50 +71.43% 4,886 10,362 0.32 -0.38 13 64 None
TSLA Options Chain 375.05 Call 415.00 10/16 No 0.71 0.73 0.73 +0.13 +21.67% 4,881 4,744 0.40 0.09 8 57 None
NFLX Options Chain 71.60 Call 72.50 10/16 No 0.36 0.39 0.36 -0.57 -61.29% 4,877 8,580 0.29 0.23 6 56 None
NVDA Options Chain 230.75 Put 245.00 10/16 No 15.55 15.95 15.60 +0.86 +5.84% 4,877 2,841 0.26 -0.95 12 58 None
NVDA Options Chain 230.75 Put 215.00 10/16 No 0.37 0.38 0.38 -0.26 -40.63% 4,869 17,480 0.34 -0.06 12 58 None
CRWV Options Chain 82.08 Call 85.00 10/16 No 1.55 1.64 1.57 -0.29 -15.60% 4,861 13,777 0.59 0.36 3 21 None
PLTR Options Chain 209.05 Call 210.00 11/20 Yes 15.20 15.45 15.33 +4.71 +44.35% 4,857 7,776 0.54 0.53 11 51 None
HUM Options Chain 431.87 Put 340.00 10/16 No 0.05 0.10 0.01 -8.64 -99.89% 4,853 6,006 0.68 0.00 11 53 None