Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
AAPL Options Chain 345.66 Call 350.00 10/30 No 1.20 1.24 1.24 +0.69 +125.46% 89,312 24,333 0.22 0.42 9 65 None
TSLA Options Chain 407.46 Call 410.00 10/30 No 1.13 1.10 1.13 -1.58 -58.31% 81,153 10,791 0.41 0.22 7 56 None
AAPL Options Chain 345.66 Call 352.50 10/30 No 1.05 0.47 0.46 +0.22 +91.67% 75,121 6,100 0.22 0.21 9 65 None
AAPL Options Chain 345.66 Put 347.50 10/30 No 0.99 0.97 1.00 -3.70 -78.73% 69,359 2,195 0.23 -0.35 9 65 None
TSLA Options Chain 407.46 Call 405.00 10/30 No 2.65 1.80 2.70 -2.20 -44.90% 67,768 7,177 0.41 0.42 7 56 None
GOOGL Options Chain 324.89 Call 290.00 10/30 Yes 0.89 0.75 0.94 -34.81 -97.38% 65,034 110 0.51 0.23 11 65 None
GOOGL Options Chain 324.89 Put 280.00 10/30 Yes 1.12 1.20 1.17 +1.04 +800.00% 61,459 5,769 0.45 -0.29 11 65 None
TSLA Options Chain 407.46 Put 400.00 10/30 No 1.93 1.96 1.94 -1.25 -39.19% 60,730 4,157 0.40 -0.34 7 56 None
PAA Options Chain 26.60 Call 22.00 1/15 No 4.80 5.00 4.95 +0.40 +8.80% 55,089 11,534 0.34 1.00 11 53 None
AAPL Options Chain 345.66 Call 355.00 10/30 No 0.30 0.16 0.15 +0.04 +36.37% 53,963 21,327 0.23 0.08 9 65 None
GOOGL Options Chain 324.89 Call 285.00 10/30 Yes 2.20 2.30 2.25 -38.28 -94.45% 53,472 199 0.47 0.44 11 65 None
PAGP Options Chain 28.58 Call 26.00 11/20 No 2.80 3.10 2.81 +0.26 +10.20% 52,199 15,625 0.43 1.00 14 53 None
TSLA Options Chain 407.46 Call 420.00 10/30 No 0.18 0.17 0.19 -0.56 -74.67% 49,286 24,099 0.46 0.04 7 56 None
TSLA Options Chain 407.46 Call 415.00 10/30 No 0.43 0.45 0.43 -1.02 -70.35% 48,622 8,683 0.43 0.10 7 56 None
AAPL Options Chain 345.66 Put 345.00 10/30 No 0.38 0.41 0.40 -2.75 -87.31% 48,585 11,817 0.24 -0.17 9 65 None
PAGP Options Chain 28.58 Call 25.00 11/20 No 3.80 4.00 3.85 +0.10 +2.67% 47,362 15,280 0.61 1.00 14 53 None
TSLA Options Chain 407.46 Put 405.00 10/30 No 4.15 4.30 4.15 -1.05 -20.20% 46,784 3,049 0.39 -0.58 7 56 None
AAPL Options Chain 345.66 Put 350.00 10/30 No 2.13 1.60 2.15 -4.31 -66.72% 46,506 2,499 0.23 -0.58 9 65 None
NFLX Options Chain 62.28 Put 60.00 12/18 No 1.93 2.05 1.94 +0.10 +5.44% 44,360 24,259 0.34 -0.35 7 56 None
TSLA Options Chain 407.46 Call 407.50 10/30 No 1.75 1.43 1.78 -1.82 -50.56% 43,377 2,877 0.41 0.31 7 56 None
NFLX Options Chain 62.28 Call 64.00 12/18 No 2.30 2.40 2.30 0.00 0.00% 41,830 1,949 0.33 0.45 7 56 None
SPCX Options Chain 143.89 Call 145.00 10/30 No 1.18 1.20 1.19 -1.50 -55.77% 41,451 5,115 0.56 0.40 6 42 None
SOFI Options Chain 16.87 Call 17.50 10/30 No 0.21 0.25 0.25 +0.10 +66.67% 39,252 35,440 0.52 0.59 10 46 None
TSLA Options Chain 407.46 Put 402.50 10/30 No 2.88 2.95 2.91 -1.24 -29.88% 39,077 1,561 0.39 -0.46 7 56 None
PAA Options Chain 26.60 Call 23.00 11/20 No 3.80 4.10 3.95 +0.45 +12.86% 35,463 11,086 0.72 1.00 11 53 None
PAA Options Chain 26.60 Call 22.00 11/20 No 4.70 5.10 4.90 +0.40 +8.89% 35,418 11,341 0.85 1.00 11 53 None
NWL Options Chain 5.15 Call 6.00 11/20 Yes 0.15 0.20 0.15 -0.05 -25.00% 33,777 2,583 0.88 0.30 8 50 None
AMZN Options Chain 253.82 Call 260.00 10/30 Yes 3.85 3.95 3.85 -3.93 -50.52% 33,712 10,217 1.86 0.28 9 61 None
AMZN Options Chain 253.82 Call 280.00 10/30 Yes 0.66 0.20 0.72 -1.38 -65.72% 33,554 53,627 1.72 0.08 9 61 None
PAGP Options Chain 28.58 Call 24.00 11/20 No 4.80 5.00 4.85 +0.30 +6.60% 33,167 10,457 0.73 1.00 14 53 None
TSLA Options Chain 407.46 Call 412.50 10/30 No 0.69 0.72 0.70 -1.30 -65.00% 32,816 5,432 0.42 0.15 7 56 None
GOOGL Options Chain 324.89 Call 300.00 10/30 Yes 0.19 0.22 0.20 -26.98 -99.27% 32,447 485 0.64 0.04 11 65 None
HIMS Options Chain 29.20 Call 30.00 10/30 No 0.36 0.40 0.36 -0.14 -28.00% 31,820 10,825 0.85 0.40 6 39 None
NWL Options Chain 5.15 Call 5.00 11/20 Yes 0.50 0.55 0.50 -0.14 -21.88% 31,713 639 0.89 0.60 8 50 None
PBR Options Chain 22.06 Call 30.00 12/18 Yes 0.03 0.06 0.04 -0.01 -20.00% 30,386 27,826 0.44 0.04 13 52 None
TSLA Options Chain 407.46 Put 395.00 10/30 No 0.90 0.79 0.77 -1.02 -56.99% 30,137 4,745 0.41 -0.18 7 56 None
SOFI Options Chain 16.87 Call 18.00 10/30 No 0.05 0.06 0.06 +0.01 +20.00% 29,876 23,040 0.52 0.20 10 46 None
GOOG Options Chain 321.89 Call 285.00 10/30 Yes 1.64 1.76 1.71 -35.49 -95.41% 29,666 128 0.48 0.35 11 65 None
GOOG Options Chain 321.89 Call 290.00 10/30 Yes 0.66 0.72 0.66 -32.59 -98.02% 29,591 218 0.52 0.17 11 65 None
BA Options Chain 167.14 Put 220.00 11/20 No 45.55 49.75 45.55 -7.87 -14.74% 29,038 3,445 0.90 -1.00 11 54 None
GOOGL Options Chain 324.89 Put 275.00 10/30 Yes 0.30 0.30 0.29 +0.21 +262.50% 28,429 4,518 0.46 -0.11 11 65 None
PAA Options Chain 26.60 Call 24.00 11/20 No 2.20 3.20 2.92 +0.36 +14.07% 28,332 9,061 0.64 1.00 11 53 None
AMZN Options Chain 253.82 Call 265.00 10/30 Yes 2.66 1.00 2.62 -3.24 -55.29% 27,407 25,584 1.83 0.21 9 61 None
NVDA Options Chain 213.98 Put 187.50 11/02 No 0.03 0.04 0.04 -0.01 -20.00% 27,270 119 0.53 0.00 17 64 None
GOOG Options Chain 321.89 Put 280.00 10/30 Yes 1.63 1.74 1.74 +1.55 +815.79% 27,153 3,422 0.46 -0.36 11 65 None
AMZN Options Chain 253.82 Call 290.00 11/20 Yes 1.15 1.15 1.18 -1.20 -50.42% 27,001 43,838 0.49 0.09 9 61 None
SOFI Options Chain 16.87 Call 27.00 12/18 No 0.03 0.04 0.03 0.00 0.00% 26,465 6,560 0.56 0.01 10 46 None
AAPL Options Chain 345.66 Call 360.00 10/30 No 0.03 0.03 0.03 +0.01 +50.00% 26,302 11,076 0.27 0.00 9 65 None
AMZN Options Chain 253.82 Call 270.00 11/20 Yes 3.60 2.01 3.60 -3.04 -45.79% 26,234 46,149 0.49 0.23 9 61 None
PCG Options Chain 13.19 Call 18.00 11/20 No 0.02 0.05 0.03 0.00 0.00% 26,056 60,538 0.68 0.02 9 52 None
TSLA Options Chain 407.46 Put 397.50 10/30 No 1.67 1.26 1.25 -1.16 -48.14% 25,919 1,864 0.40 -0.25 7 56 None
AMZN Options Chain 253.82 Call 270.00 10/30 Yes 1.79 0.15 1.79 -2.51 -58.38% 25,742 11,422 1.80 0.16 9 61 None
AMZN Options Chain 253.82 Put 220.00 10/30 Yes 1.85 1.68 1.62 +0.86 +113.16% 25,590 8,633 1.87 -0.13 9 61 None
CRWV Options Chain 63.93 Call 65.00 10/30 No 0.21 0.23 0.21 -1.56 -88.14% 25,371 13,050 1.11 0.13 3 21 None
AMZN Options Chain 253.82 Call 275.00 10/30 Yes 1.09 0.24 1.18 -1.88 -61.44% 25,359 10,635 1.76 0.12 9 61 None
PBR Options Chain 22.06 Call 26.00 12/18 Yes 0.16 0.22 0.17 -0.04 -19.05% 25,270 47,682 0.38 0.14 13 52 None
AAPL Options Chain 345.66 Put 342.50 10/30 No 0.15 0.16 0.16 -1.70 -91.40% 24,887 4,184 0.25 -0.07 9 65 None
SLS Options Chain 10.15 Call 15.00 1/15 Yes 3.90 4.60 4.10 +0.09 +2.25% 24,488 93,202 2.95 0.64 8 34 None
GOOGL Options Chain 324.89 Put 285.00 10/30 Yes 3.30 3.55 3.40 +3.15 +1,260.00% 24,383 3,192 0.48 -0.56 11 65 None
GOOGL Options Chain 324.89 Call 287.50 10/30 Yes 1.42 1.41 1.47 -34.88 -95.96% 24,377 1 0.49 0.32 11 65 None
GOOGL Options Chain 324.89 Call 295.00 10/30 Yes 0.40 0.43 0.40 -30.50 -98.71% 24,128 55 0.58 0.10 11 65 None
AMZN Options Chain 253.82 Put 225.00 10/30 Yes 3.00 2.68 2.61 +1.38 +112.20% 23,286 13,916 1.89 -0.19 9 61 None
AMZN Options Chain 253.82 Put 230.00 10/30 Yes 5.00 4.05 4.00 +2.08 +108.34% 23,259 9,344 1.90 -0.25 9 61 None
NVDA Options Chain 213.98 Put 185.00 11/02 No 0.03 0.04 0.03 0.00 0.00% 22,655 1,119 0.58 0.00 17 64 None
NVDA Options Chain 213.98 Call 225.00 11/06 No 0.71 0.75 0.72 -0.81 -52.95% 21,781 10,524 0.31 0.14 17 64 None
GOOGL Options Chain 324.89 Put 270.00 10/30 Yes 0.06 0.08 0.08 +0.03 +60.00% 21,767 2,999 0.50 -0.03 11 65 None
PAGP Options Chain 28.58 Call 27.00 11/20 No 1.80 2.15 1.85 +0.29 +18.59% 21,730 6,690 0.42 1.00 14 53 None
AAPL Options Chain 345.66 Call 357.50 10/30 No 0.05 0.06 0.06 +0.01 +20.00% 21,501 19,132 0.24 0.02 9 65 None
SPCX Options Chain 143.89 Call 150.00 10/30 No 0.19 0.20 0.20 -0.68 -77.28% 21,328 19,685 0.60 0.10 6 42 None
SPCX Options Chain 143.89 Put 140.00 10/30 No 0.38 0.40 0.38 -0.39 -50.65% 20,916 14,217 0.56 -0.17 6 42 None
BCE Options Chain 20.02 Call 20.00 11/20 Yes 0.50 0.70 0.65 -0.12 -15.59% 20,734 120 0.27 0.56 10 59 None
TSLA Options Chain 407.46 Put 390.00 10/30 No 0.31 0.31 0.30 -0.64 -68.09% 20,733 6,840 0.44 -0.09 7 56 None
NFLX Options Chain 62.28 Put 95.00 12/18 No 31.75 34.55 32.55 +0.61 +1.91% 20,621 3,125 0.87 -1.00 7 56 None
GOOG Options Chain 321.89 Call 282.50 10/30 Yes 2.55 2.71 2.71 -37.10 -93.20% 20,582 0 0.46 0.49 11 65 None
SOFI Options Chain 16.87 Call 31.00 12/18 No 0.01 0.03 0.01 0.00 0.00% 20,477 4,173 0.63 0.00 10 46 None
KHC Options Chain 24.05 Call 25.00 11/06 Yes 0.16 0.22 0.18 -0.02 -10.00% 20,189 1,406 0.40 0.24 7 60 None
BA Options Chain 167.14 Put 235.00 11/20 No 58.10 66.70 60.41 -8.74 -12.64% 19,961 2,224 1.24 -1.00 11 54 None
KHC Options Chain 24.05 Call 24.50 11/06 Yes 0.30 0.38 0.32 -0.01 -3.03% 19,923 641 0.42 0.35 7 60 None
TSLA Options Chain 407.46 Call 400.00 10/30 No 5.35 5.00 5.39 -2.41 -30.90% 19,686 13,581 0.42 0.66 7 56 None
NVDA Options Chain 213.98 Call 217.50 11/06 No 2.57 2.64 2.58 -1.50 -36.77% 19,678 4,565 0.32 0.37 17 64 None
MRVL Options Chain 230.40 Put 220.00 11/20 No 14.50 14.90 14.79 +9.94 +204.95% 19,175 5,484 0.65 -0.48 13 61 None
SPCX Options Chain 143.89 Call 144.00 10/30 No 1.58 1.63 1.62 -1.58 -49.38% 18,885 3,610 0.55 0.50 6 42 None
SLS Options Chain 10.15 Call 11.00 1/15 Yes 4.70 5.60 4.90 -0.20 -3.93% 18,819 16,969 3.18 0.73 8 34 None
NIO Options Chain 3.31 Call 3.00 1/15 Yes 0.49 0.55 0.50 -0.01 -1.97% 18,702 34,969 0.53 0.72 10 -11 None
BA Options Chain 167.14 Put 230.00 1/15 No 55.35 58.70 57.10 -6.50 -10.22% 18,608 3,473 0.51 -0.96 11 54 None
BA Options Chain 167.14 Put 215.00 12/18 No 40.20 43.70 41.95 -6.40 -13.24% 18,370 2,249 0.52 -0.96 11 54 None
MSFT Options Chain 546.39 Call 600.00 12/18 Yes 2.20 2.37 2.28 -1.97 -46.36% 17,868 36,266 0.25 0.10 13 72 None
VG Options Chain 14.77 Call 20.00 12/18 Yes 0.20 0.30 0.30 +0.15 +100.00% 17,851 8,262 0.68 0.15 10 35 None
NFLX Options Chain 62.28 Put 80.00 11/20 No 17.10 19.40 17.60 -0.56 -3.09% 17,714 2,755 0.68 -1.00 7 56 None
GME Options Chain 23.33 Call 25.00 10/30 No 0.09 0.10 0.10 0.00 0.00% 17,555 25,245 0.91 0.04 10 42 None
CRWV Options Chain 63.93 Call 70.00 10/30 No 0.02 0.03 0.03 -0.45 -93.75% 17,385 24,264 1.28 0.01 3 21 None
F Options Chain 11.83 Call 12.50 10/30 Yes 0.05 0.07 0.06 -0.09 -60.00% 17,275 13,929 0.47 0.29 8 51 None
SOFI Options Chain 16.87 Put 17.00 10/30 No 0.02 0.03 0.03 -0.21 -87.50% 17,177 6,072 0.52 -0.08 10 46 None
GOOG Options Chain 321.89 Put 275.00 10/30 Yes 0.43 0.58 0.43 +0.33 +330.00% 17,087 2,548 0.46 -0.14 11 65 None
ADT Options Chain 9.87 Call 10.00 12/18 Yes 0.05 0.10 0.10 +0.01 +11.12% 16,677 94 0.08 0.36 14 53 None
ANGX Options Chain 3.88 Call 4.50 11/20 No 0.05 0.20 0.20 +0.03 +17.65% 16,671 397 0.96 0.28 3 14 None
TSLA Options Chain 407.46 Call 425.00 10/30 No 0.08 0.08 0.09 -0.29 -76.32% 16,557 7,995 0.50 0.02 7 56 None
NOW Options Chain 122.91 Call 120.00 11/20 Yes 2.13 2.42 2.12 -28.42 -93.06% 16,521 1,760 0.52 0.27 7 56 None
CARR Options Chain 57.75 Put 47.50 12/18 Yes 0.30 0.45 0.38 -0.07 -15.56% 16,509 303 0.37 -0.10 7 58 None
AMZN Options Chain 253.82 Call 250.00 10/30 Yes 7.15 5.00 7.20 -5.35 -42.63% 16,422 7,831 1.90 0.43 9 61 None
TSLA Options Chain 407.46 Call 402.50 10/30 No 3.80 3.30 3.83 -2.27 -37.22% 16,090 2,780 0.41 0.54 7 56 None
AMZN Options Chain 253.82 Call 287.50 10/30 Yes 0.27 0.27 0.28 -0.82 -74.55% 16,053 17,424 1.66 0.05 9 61 None
GOOGL Options Chain 324.89 Call 375.00 11/20 Yes 0.19 0.22 0.20 -1.84 -90.20% 15,992 18,734 0.51 0.00 11 65 None
APLD Options Chain 19.81 Call 26.00 11/06 No 0.05 0.13 0.07 -0.04 -36.37% 15,956 566 1.20 0.05 3 18 None
GOOG Options Chain 321.89 Put 270.00 10/30 Yes 0.10 0.13 0.12 +0.06 +100.00% 15,686 3,263 0.49 -0.04 11 65 None
OWL Options Chain 9.68 Call 10.50 11/06 Yes 0.20 0.25 0.23 +0.09 +64.29% 15,557 410 0.44 0.45 7 54 None
NCLH Options Chain 15.91 Call 20.00 1/15 Yes 0.91 1.00 0.98 +0.57 +139.03% 15,466 9,848 0.47 0.39 8 45 None
AAPL Options Chain 345.66 Put 340.00 10/30 No 0.07 0.08 0.08 -0.99 -92.53% 15,454 10,984 0.28 -0.02 9 65 None
MSFT Options Chain 546.39 Call 580.00 11/20 Yes 1.19 1.30 1.24 -2.21 -64.06% 15,423 13,984 0.26 0.08 13 72 None
VSAT Options Chain 77.99 Call 95.00 12/18 Yes 6.60 7.70 6.70 +1.68 +33.47% 15,388 445 1.05 0.38 7 55 None
AMZN Options Chain 253.82 Put 215.00 10/30 Yes 1.00 0.98 0.98 +0.48 +96.00% 15,375 3,724 1.85 -0.09 9 61 None
BA Options Chain 167.14 Put 215.00 11/20 No 40.55 44.75 43.75 -4.80 -9.89% 15,284 1,885 0.84 -1.00 11 54 None
RKT Options Chain 11.51 Put 10.50 11/20 Yes 0.22 0.28 0.23 -0.12 -34.29% 15,241 1,091 0.68 -0.21 6 55 None
PURR Options Chain 9.78 Put 13.00 12/18 No 2.20 2.45 2.58 -2.32 -47.35% 15,227 1,308 1.02 -0.50 3 16 None
SOFI Options Chain 16.87 Call 28.00 12/18 No 0.02 0.03 0.03 +0.01 +50.00% 15,144 12,998 0.57 0.01 10 46 None
GOOGL Options Chain 324.89 Call 345.00 10/30 Yes 0.00 0.02 0.01 -3.84 -99.74% 15,091 9,476 1.37 0.00 11 65 None
GOOGL Options Chain 324.89 Call 292.50 10/30 Yes 0.58 0.65 0.60 -32.88 -98.21% 14,885 17 0.55 0.15 11 65 None
SOFI Options Chain 16.87 Call 29.00 12/18 No 0.02 0.03 0.02 -0.01 -33.34% 14,843 4,217 0.61 0.00 10 46 None
GOOGL Options Chain 324.89 Call 337.50 11/20 Yes 0.49 0.55 0.50 -8.65 -94.54% 14,764 13,982 0.41 0.02 11 65 None
NFLX Options Chain 62.28 Call 63.00 11/06 No 0.78 0.79 0.79 -0.01 -1.25% 14,652 4,233 0.31 0.39 7 56 None
SPCX Options Chain 143.89 Put 143.00 10/30 No 1.24 1.28 1.23 -0.35 -22.16% 14,602 3,311 0.56 -0.41 6 42 None
GOOG Options Chain 321.89 Call 280.00 10/30 Yes 3.80 3.90 4.12 -38.24 -90.28% 14,561 641 0.44 0.64 11 65 None
TSLA Options Chain 407.46 Call 417.50 10/30 No 0.27 0.29 0.28 -0.76 -73.08% 14,510 2,529 0.44 0.07 7 56 None
GOOG Options Chain 321.89 Call 300.00 10/30 Yes 0.13 0.16 0.14 -24.01 -99.42% 14,332 449 0.64 0.03 11 65 None
GOOGL Options Chain 324.89 Call 280.00 10/30 Yes 4.90 5.10 5.00 -39.70 -88.82% 14,310 367 0.46 0.71 11 65 None
NVDA Options Chain 213.98 Call 215.00 11/02 No 1.78 1.78 1.79 -1.78 -49.86% 14,267 1,328 0.26 0.42 17 64 None
PAA Options Chain 26.60 Call 25.00 11/20 No 1.50 2.20 1.90 +0.35 +22.59% 14,251 4,510 0.50 0.97 11 53 None
AMZN Options Chain 253.82 Put 245.00 11/20 Yes 13.00 12.95 12.33 +4.53 +58.08% 14,205 10,232 0.51 -0.47 9 61 None
ORCL Options Chain 141.01 Put 140.00 11/06 No 4.50 4.60 4.50 +0.90 +25.00% 14,186 3,740 0.53 -0.49 8 65 None
SOFI Options Chain 16.87 Call 17.00 10/30 No 0.62 0.65 0.62 +0.25 +67.57% 14,130 39,477 0.58 0.92 10 46 None
BN Options Chain 38.35 Put 36.00 11/20 No 0.20 0.30 0.25 -0.15 -37.50% 14,111 15,930 0.36 -0.14 3 20 None
NVDA Options Chain 213.98 Call 200.00 11/02 No 13.35 13.95 13.30 -2.15 -13.92% 14,092 425 0.45 0.96 17 64 None
SPCX Options Chain 143.89 Put 145.00 10/30 No 2.28 2.41 2.30 -0.14 -5.74% 13,993 10,691 0.56 -0.60 6 42 None
SPCX Options Chain 143.89 Put 144.00 10/30 No 1.71 1.79 1.71 -0.32 -15.77% 13,988 7,467 0.56 -0.50 6 42 None
AMZN Options Chain 253.82 Call 255.00 10/30 Yes 5.30 2.00 5.35 -4.65 -46.50% 13,968 12,649 1.88 0.35 9 61 None
ORCL Options Chain 141.01 Put 140.00 12/17 Yes 29.95 31.15 30.90 +3.10 +11.16% 13,886 2,903 0.57 -0.37 8 65 None
RKT Options Chain 11.51 Call 12.50 10/30 Yes 0.16 0.22 0.19 +0.09 +90.00% 13,744 7,583 1.67 0.30 6 55 None
AMZN Options Chain 253.82 Put 245.00 10/30 Yes 10.10 10.55 10.50 +4.58 +77.37% 13,728 4,298 1.95 -0.49 9 61 None
NVDA Options Chain 213.98 Call 215.00 11/06 No 3.65 3.65 3.65 -1.60 -30.48% 13,680 3,489 0.33 0.47 17 64 None
AMZN Options Chain 253.82 Call 245.00 10/30 Yes 9.35 9.60 9.35 -6.45 -40.83% 13,648 3,424 1.89 0.51 9 61 None
BAC Options Chain 50.85 Put 60.00 11/20 No 8.40 9.20 8.36 -0.71 -7.83% 13,624 3,199 0.58 -0.99 12 74 None
AMZN Options Chain 253.82 Call 285.00 10/30 Yes 0.38 0.10 0.38 -1.01 -72.67% 13,523 14,471 1.68 0.06 9 61 None
EBAY Options Chain 123.88 Call 123.00 11/20 Yes 2.90 3.40 3.05 -2.55 -45.54% 13,514 14 0.30 0.48 10 65 None
ORCL Options Chain 141.01 Put 100.00 12/17 Yes 10.60 12.10 11.75 +1.07 +10.02% 13,459 35,352 0.57 -0.19 8 65 None
AMZN Options Chain 253.82 Call 265.00 11/20 Yes 4.50 4.95 4.77 -3.53 -42.53% 13,378 36,589 0.49 0.28 9 61 None
WMT Options Chain 120.30 Call 121.00 10/30 No 0.74 0.85 0.79 +0.60 +315.79% 13,333 3,220 0.24 0.58 8 55 None
BMY Options Chain 60.57 Put 55.00 12/18 Yes 0.56 0.65 0.56 -0.27 -32.53% 13,282 11,975 0.32 -0.16 16 63 None
WULF Options Chain 13.10 Call 14.00 10/30 No 0.02 0.05 0.03 -0.24 -88.89% 13,236 17,157 1.30 0.08 2 37 None
GOOGL Options Chain 324.89 Put 300.00 10/30 Yes 16.10 16.75 16.53 +15.02 +994.71% 13,208 12,163 0.87 -0.96 11 65 None
UAL Options Chain 105.21 Call 120.00 12/18 No 2.48 2.60 2.53 +0.23 +10.00% 13,130 6,012 0.46 0.26 13 67 None
GTM Options Chain 4.43 Call 5.00 11/06 No 0.25 0.30 0.28 +0.08 +40.00% 13,119 141 1.78 0.39 3 15 None
ORCL Options Chain 141.01 Call 150.00 11/06 No 1.18 1.22 1.22 -2.48 -67.03% 13,088 13,765 0.54 0.20 8 65 None
GOOGL Options Chain 324.89 Call 350.00 10/30 Yes 0.00 0.01 0.01 -2.89 -99.66% 12,934 21,865 1.37 0.00 11 65 None
AMZN Options Chain 253.82 Put 210.00 10/30 Yes 0.55 0.58 0.57 +0.27 +90.00% 12,886 5,745 1.85 -0.06 9 61 None
UAL Options Chain 105.21 Call 135.00 12/18 No 0.46 0.71 0.68 +0.03 +4.62% 12,837 5,428 0.44 0.08 13 67 None
CRWV Options Chain 63.93 Put 60.00 10/30 No 0.99 1.03 1.03 +0.31 +43.06% 12,827 7,927 1.05 -0.41 3 21 None
AMZN Options Chain 253.82 Put 200.00 10/30 Yes 0.18 0.18 0.18 +0.05 +38.47% 12,801 5,905 1.88 -0.02 9 61 None
GOOGL Options Chain 324.89 Put 260.00 10/30 Yes 0.02 0.03 0.02 -0.01 -33.34% 12,736 1,778 0.70 0.00 11 65 None
PURR Options Chain 9.78 Call 13.00 11/06 No 0.75 0.90 0.85 +0.76 +844.45% 12,700 72 1.65 0.42 3 16 None
FTNT Options Chain 129.33 Put 160.00 10/30 Yes 20.20 22.55 21.54 +17.04 +378.67% 12,650 7,701 2.73 -1.00 9 55 None
AMZN Options Chain 253.82 Call 300.00 11/20 Yes 0.67 0.67 0.67 -0.67 -50.00% 12,607 24,978 0.50 0.06 9 61 None
SPCX Options Chain 143.89 Call 143.00 10/30 No 2.01 2.16 2.17 -1.68 -43.64% 12,589 1,382 0.55 0.59 6 42 None
PCG Options Chain 13.19 Call 14.00 12/18 No 0.51 0.65 0.57 +0.01 +1.79% 12,583 76,825 0.44 0.41 9 52 None
AMZN Options Chain 253.82 Put 240.00 10/30 Yes 10.00 8.00 7.90 +3.69 +87.65% 12,574 8,619 1.94 -0.41 9 61 None
AAPL Options Chain 345.66 Call 347.50 10/30 No 2.48 2.61 2.54 +1.44 +130.91% 12,556 8,750 0.22 0.65 9 65 None
AMZN Options Chain 253.82 Put 235.00 10/30 Yes 5.80 5.80 5.65 +2.75 +94.83% 12,530 5,550 1.92 -0.33 9 61 None
GOOG Options Chain 321.89 Call 295.00 10/30 Yes 0.26 0.26 0.30 -27.95 -98.94% 12,518 165 0.58 0.07 11 65 None
GOOGL Options Chain 324.89 Call 300.00 11/20 Yes 3.15 3.20 3.22 -26.72 -89.25% 12,512 1,651 0.31 0.26 11 65 None
ORCL Options Chain 141.01 Call 145.00 11/06 No 2.31 2.37 2.38 -3.22 -57.50% 12,498 3,109 0.53 0.34 8 65 None
TSLA Options Chain 407.46 Put 392.50 10/30 No 0.50 0.49 0.49 -0.78 -61.42% 12,182 1,917 0.43 -0.13 7 56 None
HOOD Options Chain 90.15 Put 80.00 12/18 No 2.67 2.72 2.69 -0.10 -3.59% 12,162 16,383 0.57 -0.22 10 56 None
AMC Options Chain 2.98 Call 3.00 10/30 No 0.07 0.09 0.09 +0.04 +80.00% 12,028 24,111 0.55 0.72 7 30 None
ORCL Options Chain 141.01 Call 140.00 11/06 No 4.20 4.35 4.35 -3.95 -47.59% 11,978 2,583 0.53 0.51 8 65 None
AMZN Options Chain 253.82 Call 300.00 10/30 Yes 0.05 0.06 0.06 -0.27 -81.82% 11,877 16,281 1.60 0.02 9 61 None
SPCX Options Chain 143.89 Call 148.00 10/30 No 0.40 0.42 0.40 -1.04 -72.23% 11,841 3,528 0.57 0.18 6 42 None
BA Options Chain 167.14 Put 230.00 12/18 No 55.70 58.80 56.90 -6.55 -10.33% 11,714 1,318 0.64 -0.98 11 54 None
TSLA Options Chain 407.46 Put 407.50 10/30 No 5.70 5.90 5.80 -0.97 -14.33% 11,696 687 0.39 -0.69 7 56 None
CART Options Chain 60.75 Call 60.00 1/15 No 0.60 0.80 0.70 -2.40 -77.42% 11,636 1,260 0.15 0.27 3 21 None
GME Options Chain 23.33 Call 26.00 10/30 No 0.06 0.07 0.06 -0.01 -14.29% 11,631 17,407 1.18 0.00 10 42 None
NFLX Options Chain 62.28 Put 100.00 1/15 No 37.15 39.00 38.05 -0.25 -0.66% 11,601 2,167 0.81 -0.99 7 56 None
AMD Options Chain 566.71 Call 570.00 10/30 No 7.30 7.65 7.50 -9.55 -56.02% 11,540 1,322 0.76 0.45 11 61 None
SPCX Options Chain 143.89 Call 146.00 10/30 No 0.83 0.86 0.88 -1.35 -60.54% 11,535 1,878 0.56 0.32 6 42 None
GME Options Chain 23.33 Call 24.00 10/30 No 0.26 0.30 0.27 +0.07 +35.00% 11,458 9,314 0.57 0.50 10 42 None
AMZN Options Chain 253.82 Put 222.50 10/30 Yes 2.50 2.15 2.08 +1.13 +118.95% 11,325 3,187 1.88 -0.16 9 61 None
GOOG Options Chain 321.89 Put 282.50 10/30 Yes 2.64 3.75 2.90 +2.64 +1,015.39% 11,283 792 0.48 -0.51 11 65 None
GOOGL Options Chain 324.89 Put 265.00 10/30 Yes 0.02 0.04 0.03 -0.01 -25.00% 11,248 2,066 0.60 0.00 11 65 None
MARA Options Chain 7.22 Call 10.00 1/15 Yes 0.48 0.50 0.51 -0.05 -8.93% 11,177 20,704 0.95 0.29 6 39 None
CMG Options Chain 28.73 Call 30.00 10/30 Yes 1.25 1.46 1.30 +0.59 +83.10% 11,130 19,681 0.82 0.92 11 52 None
BORR Options Chain 4.39 Put 4.00 11/20 Yes 0.25 0.30 0.25 +0.06 +31.58% 11,015 5,500 0.77 -0.43 9 32 None
SGHC Options Chain 10.31 Call 9.00 11/20 Yes 1.90 2.15 2.05 +0.15 +7.90% 10,989 46,597 1.01 0.80 18 59
Growth Stock List
NVDA Options Chain 213.98 Put 190.00 11/02 No 0.04 0.05 0.04 -0.03 -42.86% 10,928 5,376 0.50 0.00 17 64 None
AMZN Options Chain 253.82 Put 205.00 10/30 Yes 0.40 0.34 0.32 +0.13 +68.43% 10,905 4,109 1.86 -0.04 9 61 None
XP Options Chain 15.85 Put 25.00 11/20 Yes 9.80 10.10 9.99 -0.01 -0.10% 10,864 7,498 1.37 -1.00 12 50 None
SPCX Options Chain 143.89 Put 142.00 10/30 No 0.86 0.90 0.87 -0.40 -31.50% 10,838 4,658 0.55 -0.31 6 42 None
BA Options Chain 167.14 Put 225.00 1/15 No 49.90 53.65 51.65 -6.88 -11.76% 10,825 2,145 0.48 -0.95 11 54 None
XP Options Chain 15.85 Call 30.00 1/15 Yes 0.00 0.05 0.04 -0.01 -20.00% 10,737 21,221 0.73 0.00 12 50 None
MRK Options Chain 142.22 Call 165.00 11/20 Yes 0.25 0.36 0.36 +0.13 +56.53% 10,734 4,082 0.30 0.07 8 54 None
NFLX Options Chain 62.28 Put 90.00 12/18 No 26.80 29.60 28.15 +0.65 +2.37% 10,656 1,424 0.90 -0.99 7 56 None
NEXT Options Chain 6.56 Call 7.00 12/18 Yes 0.65 0.80 0.80 +0.40 +100.00% 10,640 2,102 0.51 0.63 4 30 None
SPCX Options Chain 143.89 Put 130.00 11/20 No 2.11 2.20 2.10 +0.04 +1.95% 10,614 35,628 0.53 -0.19 6 42 None
UBER Options Chain 65.13 Call 66.00 10/30 No 0.37 0.38 0.38 -0.05 -11.63% 10,605 2,408 0.35 0.43 11 63 None
BA Options Chain 167.14 Call 175.00 10/30 No 0.49 0.56 0.55 +0.40 +266.67% 10,585 4,018 0.38 0.27 11 54 None
GOOG Options Chain 321.89 Put 375.00 12/18 Yes 92.05 94.75 93.25 +30.86 +49.47% 10,581 10,170 0.59 -0.97 11 65 None
NVDA Options Chain 213.98 Put 212.50 11/02 No 1.81 1.83 1.82 -0.26 -12.50% 10,563 2,815 0.27 -0.42 17 64 None
RILY Options Chain 4.23 Call 4.50 10/30 No 0.02 0.05 0.04 +0.01 +33.34% 10,506 5,137 0.79 0.34 17 37 None
WULF Options Chain 13.10 Call 16.00 11/20 Yes 0.42 0.45 0.43 -0.17 -28.34% 10,464 40,590 1.10 0.24 2 37 None
NOW Options Chain 122.91 Put 157.50 11/20 Yes 46.75 48.85 48.25 +33.31 +222.96% 10,455 4,293 0.81 -0.99 7 56 None
BB Options Chain 9.21 Call 7.00 1/15 Yes 2.43 2.58 2.54 -0.11 -4.16% 10,448 22,075 0.65 0.84 15 41 None
GOOGL Options Chain 324.89 Call 340.00 10/30 Yes 0.00 0.02 0.01 -4.89 -99.80% 10,437 13,675 1.24 0.00 11 65 None
COST Options Chain 989.80 Call 1,020.00 10/30 No 0.10 0.12 0.11 +0.01 +10.00% 10,420 614 0.25 0.02 14 61 None
SOFI Options Chain 16.87 Call 17.50 11/06 No 0.54 0.55 0.54 +0.17 +45.95% 10,374 11,249 0.47 0.55 10 46 None
TXN Options Chain 312.94 Call 290.00 10/30 No 20.90 23.55 19.70 +2.20 +12.58% 10,357 1,637 1.44 1.00 12 70 None
SPCX Options Chain 143.89 Call 147.00 10/30 No 0.58 0.61 0.61 -1.17 -65.73% 10,354 4,411 0.56 0.24 6 42 None
SPCX Options Chain 143.89 Call 165.00 11/13 No 0.77 0.82 0.80 -0.20 -20.00% 10,335 5,565 0.52 0.11 6 42 None
XYL Options Chain 90.76 Call 95.00 11/20 No 1.00 1.50 1.10 +0.45 +69.24% 10,309 426 0.32 0.24 16 64 None
IREN Options Chain 28.84 Call 65.00 3/19 Yes 0.68 0.80 0.73 -0.33 -31.14% 10,271 32,915 0.96 0.12 5 43 None
BA Options Chain 167.14 Put 235.00 1/15 No 59.25 63.70 61.95 -4.31 -6.51% 10,267 1,377 0.54 -0.97 11 54 None
GE Options Chain 301.40 Call 320.00 11/20 No 7.10 7.65 7.55 +4.01 +113.28% 10,257 10,984 0.32 0.43 8 59 None
CMG Options Chain 28.73 Call 30.50 10/30 Yes 0.80 0.98 0.85 +0.27 +46.56% 10,228 7,980 0.61 0.82 11 52 None
NOW Options Chain 122.91 Call 115.00 11/06 Yes 1.83 2.00 1.85 -33.07 -94.71% 10,226 75 0.59 0.32 7 56 None
AMZN Options Chain 253.82 Call 290.00 10/30 Yes 0.22 0.22 0.22 -0.66 -75.00% 10,197 7,723 1.65 0.04 9 61 None
PCT Options Chain 3.16 Call 4.00 11/06 Yes 0.15 0.20 0.15 +0.05 +50.00% 10,190 248 1.92 0.35 6 19 None
GE Options Chain 301.40 Call 330.00 11/20 No 3.65 4.35 3.75 +1.91 +103.81% 10,179 1,887 0.32 0.28 8 59 None
GE Options Chain 301.40 Call 340.00 11/20 No 1.78 2.25 2.05 +1.15 +127.78% 10,175 10,862 0.31 0.16 8 59 None
GE Options Chain 301.40 Call 350.00 11/20 No 0.61 1.22 0.88 +0.48 +120.00% 10,153 11,911 0.31 0.08 8 59 None
SLS Options Chain 10.15 Put 8.00 1/15 Yes 3.80 4.30 3.82 +0.12 +3.25% 10,153 1,119 3.22 -0.20 8 34 None
AEO Options Chain 20.12 Call 15.00 11/20 No 5.05 5.20 5.15 +0.63 +13.94% 10,149 11,738 0.70 0.98 13 45 None
RIVN Options Chain 11.66 Put 7.50 12/18 Yes 0.02 0.07 0.06 +0.01 +20.00% 10,107 31,818 0.68 -0.06 6 36 None
INTC Options Chain 93.09 Call 92.50 11/20 Yes 5.75 4.95 5.82 -2.36 -28.86% 10,106 14,033 0.65 0.53 5 53 None
SBET Options Chain 7.28 Call 20.00 4/16 Yes 0.13 0.20 0.17 +0.01 +6.25% 10,096 2,195 0.91 0.11 7 28 None
BAC Options Chain 50.85 Call 52.00 10/30 No 0.05 0.06 0.06 -0.02 -25.00% 10,081 14,638 0.28 0.12 12 74 None
AAPL Options Chain 345.66 Put 330.00 11/06 Yes 1.77 1.75 1.81 -0.84 -31.70% 10,052 9,827 0.40 -0.16 9 65 None
XYL Options Chain 90.76 Call 100.00 11/20 No 0.20 0.45 0.31 +0.10 +47.62% 10,051 988 0.31 0.08 16 64 None
ORCL Options Chain 141.01 Call 300.00 12/17 Yes 6.00 6.50 6.10 -2.00 -24.70% 10,041 7,376 0.56 0.18 8 65 None
GOOGL Options Chain 324.89 Put 350.00 10/30 Yes 65.70 67.20 66.68 +38.82 +139.34% 10,038 10,470 2.55 -1.00 11 65 None
MRK Options Chain 142.22 Call 185.00 3/19 Yes 1.85 2.32 2.19 +0.77 +54.23% 10,006 1,690 0.32 0.15 8 54 None
GXO Options Chain 49.38 Put 45.00 11/20 Yes 0.35 0.65 0.55 -0.07 -11.29% 10,002 3,650 0.45 -0.17 8 50 None
GXO Options Chain 49.38 Put 42.50 11/20 Yes 0.10 0.55 0.37 +0.07 +23.34% 10,001 10,187 0.52 -0.08 8 50 None
NOK Options Chain 9.16 Call 11.00 12/18 No 0.22 0.24 0.23 -0.01 -4.17% 9,999 29,237 0.53 0.23 15 48 None
AUR Options Chain 5.09 Call 5.00 11/06 No 0.00 0.10 0.05 -0.35 -87.50% 9,940 10,981 0.93 0.17 6 36 None
NCLH Options Chain 15.91 Call 20.00 11/20 Yes 0.28 0.35 0.31 +0.26 +520.00% 9,919 452 0.51 0.26 8 45 None
RIVN Options Chain 11.66 Call 12.00 10/30 Yes 0.37 0.38 0.37 -0.14 -27.46% 9,918 10,909 2.39 0.38 6 36 None
NVDA Options Chain 213.98 Call 220.00 11/06 No 1.75 1.80 1.78 -1.22 -40.67% 9,895 7,552 0.32 0.28 17 64 None
GOOG Options Chain 321.89 Call 320.00 12/18 Yes 2.52 2.65 2.65 -16.65 -86.27% 9,870 2,850 0.31 0.16 11 65 None
NVDA Options Chain 213.98 Put 175.00 11/20 Yes 0.70 0.71 0.71 -0.08 -10.13% 9,865 23,123 0.54 -0.04 17 64 None
RDDT Options Chain 132.70 Put 90.00 10/30 Yes 0.07 0.08 0.08 +0.03 +60.00% 9,841 2,010 3.16 -0.01 11 42 None
F Options Chain 11.83 Call 12.00 10/30 Yes 0.32 0.40 0.37 +0.05 +15.63% 9,760 14,134 0.40 0.87 8 51 None
GOOG Options Chain 321.89 Call 292.50 10/30 Yes 0.42 0.42 0.44 -29.93 -98.56% 9,715 15 0.55 0.11 11 65 None
GOOGL Options Chain 324.89 Call 335.00 10/30 Yes 0.01 0.02 0.02 -6.33 -99.69% 9,641 9,436 1.15 0.00 11 65 None
NOW Options Chain 122.91 Call 115.00 11/20 Yes 3.40 3.55 3.50 -31.37 -89.97% 9,597 623 0.51 0.38 7 56 None
AMD Options Chain 566.71 Call 600.00 10/30 No 0.86 0.89 0.88 -3.77 -81.08% 9,550 4,941 0.78 0.08 11 61 None
INTC Options Chain 93.09 Call 97.50 12/18 Yes 5.95 5.00 6.15 -1.95 -24.08% 9,540 2,313 0.59 0.45 5 53 None
GOOG Options Chain 321.89 Put 265.00 10/30 Yes 0.02 0.05 0.04 0.00 0.00% 9,497 1,483 0.55 -0.01 11 65 None
PAA Options Chain 26.60 Call 20.00 1/15 No 6.00 7.70 7.40 +0.85 +12.98% 9,440 1,471 0.77 1.00 11 53 None
GOOGL Options Chain 324.89 Call 355.00 10/30 Yes 0.00 0.01 0.01 -2.19 -99.55% 9,363 8,634 1.45 0.00 11 65 None
SNAP Options Chain 5.87 Call 7.00 4/16 Yes 0.68 0.76 0.71 -0.06 -7.80% 9,359 23,903 0.72 0.44 7 31 None
GOOGL Options Chain 324.89 Put 275.00 11/20 Yes 4.25 4.60 4.39 +3.56 +428.92% 9,320 13,788 0.30 -0.31 11 65 None
GME Options Chain 23.33 Call 30.00 10/30 No 0.01 0.03 0.03 -0.01 -25.00% 9,293 62,167 2.15 0.00 10 42 None
T Options Chain 20.92 Put 25.00 12/18 No 3.30 4.35 4.00 +0.08 +2.05% 9,281 4,042 0.49 -0.95 10 60 None
UBER Options Chain 65.13 Put 63.00 10/30 No 0.01 0.03 0.02 -0.07 -77.78% 9,268 10,421 0.47 -0.02 11 63 None
AMZN Options Chain 253.82 Call 250.00 11/20 Yes 9.70 7.00 9.75 -5.41 -35.69% 9,156 22,210 0.50 0.46 9 61 None
RIVN Options Chain 11.66 Put 12.50 12/18 Yes 1.74 1.84 1.81 +0.07 +4.03% 9,142 17,366 0.71 -0.56 6 36 None
NVDA Options Chain 213.98 Call 217.50 11/02 No 0.91 0.88 0.90 -1.51 -62.66% 9,125 1,560 0.26 0.26 17 64 None
SPCX Options Chain 143.89 Call 155.00 10/30 No 0.05 0.06 0.06 -0.18 -75.00% 9,118 19,717 0.73 0.02 6 42 None
CLOV Options Chain 4.76 Put 4.50 11/06 Yes 0.22 0.28 0.27 +0.09 +50.00% 9,107 7,830 1.09 -0.42 8 28 None
NOK Options Chain 9.16 Call 10.00 11/20 No 0.24 0.25 0.24 +0.01 +4.35% 9,098 52,831 0.55 0.32 15 48 None
ORCL Options Chain 141.01 Call 150.00 11/20 No 3.50 3.60 3.55 -2.65 -42.75% 9,061 22,430 0.53 0.32 8 65 None
F Options Chain 11.83 Call 12.50 11/13 Yes 0.20 0.26 0.22 -0.01 -4.35% 9,041 5,688 0.33 0.40 8 51 None
IONQ Options Chain 31.80 Put 120.00 1/15 Yes 86.90 89.70 88.25 +1.37 +1.58% 9,000 3,000 2.02 -1.00 7 43 None
NXE Options Chain 8.92 Put 6.00 1/15 Yes 0.05 0.15 0.07 -0.08 -53.34% 9,000 11,675 0.63 -0.06 9 40 None
ITUB Options Chain 7.42 Call 6.00 11/20 Yes 1.30 1.50 1.29 -0.12 -8.52% 9,000 10 0.91 0.96 15 47 None
GOOGL Options Chain 324.89 Call 325.00 10/30 Yes 0.01 0.03 0.03 -10.35 -99.72% 8,993 8,855 0.98 0.00 11 65 None
AMZN Options Chain 253.82 Put 240.00 11/20 Yes 9.75 10.05 9.85 +3.65 +58.88% 8,981 21,308 0.52 -0.41 9 61 None
BA Options Chain 167.14 Call 172.50 10/30 No 1.33 1.59 1.52 +1.20 +375.00% 8,979 2,337 0.37 0.53 11 54 None
STNE Options Chain 8.09 Call 8.47 11/20 Yes 0.30 0.50 0.33 -0.02 -5.72% 8,940 628 0.64 0.40 14 48 None
GOOGL Options Chain 324.89 Call 337.50 10/30 Yes 0.01 0.03 0.02 -5.59 -99.65% 8,877 3,290 1.24 0.00 11 65 None
OXY Options Chain 63.11 Call 64.00 11/06 No 0.76 0.94 0.84 -0.34 -28.82% 8,849 421 0.34 0.39 13 70 None
NVDA Options Chain 213.98 Call 220.00 11/02 No 0.43 0.44 0.43 -1.10 -71.90% 8,830 4,526 0.26 0.15 17 64 None
AAPL Options Chain 345.66 Call 345.00 10/30 No 4.30 4.55 4.50 +2.42 +116.35% 8,829 9,809 0.23 0.83 9 65 None
CRWV Options Chain 63.93 Put 75.00 10/30 No 14.00 14.40 14.20 +3.05 +27.36% 8,802 6,279 2.52 -1.00 3 21 None
OXY Options Chain 63.11 Call 65.00 11/06 No 0.45 0.58 0.55 -0.10 -15.39% 8,783 2,592 0.34 0.27 13 70 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
XFOR Options Chain 3.36 Call 5.00 3/19 Yes 0.05 0.85 0.35 -0.05 -12.50% 8,758 2,140 1.01 0.39 6 27 None
NVDA Options Chain 213.98 Put 110.00 11/13 No 0.02 0.03 0.03 0.00 0.00% 8,750 10,136 1.16 0.00 17 64 None
GOOG Options Chain 321.89 Call 300.00 11/20 Yes 2.69 2.89 2.90 -26.05 -89.99% 8,746 1,128 0.31 0.24 11 65 None
META Options Chain 616.19 Call 700.00 12/18 No 11.20 11.85 11.85 +2.15 +22.17% 8,717 9,022 0.38 0.24 10 67 None
STM Options Chain 49.99 Call 51.00 11/06 Yes 1.25 1.45 1.20 -0.43 -26.38% 8,691 65 0.62 0.41 12 52 None
MAT Options Chain 15.34 Call 13.00 1/15 Yes 1.50 3.40 2.90 -0.20 -6.46% 8,678 12,488 0.68 0.81 10 42 None
AMZN Options Chain 253.82 Call 267.50 10/30 Yes 2.16 1.00 2.16 -2.89 -57.23% 8,666 9,796 1.82 0.18 9 61 None
AMZN Options Chain 253.82 Call 280.00 11/20 Yes 2.08 2.08 2.12 -1.93 -47.66% 8,654 25,045 0.49 0.14 9 61 None
ASTS Options Chain 42.30 Call 44.00 10/30 No 0.49 0.55 0.49 -0.11 -18.34% 8,652 1,926 1.00 0.35 4 42 None
GOOGL Options Chain 324.89 Put 280.00 11/20 Yes 6.10 6.35 6.25 +5.14 +463.07% 8,632 11,088 0.30 -0.40 11 65 None
SOFI Options Chain 16.87 Call 18.00 11/06 No 0.31 0.32 0.32 +0.11 +52.39% 8,587 16,438 0.46 0.38 10 46 None
TSLA Options Chain 407.46 Put 410.00 10/30 No 7.55 7.80 7.72 -0.53 -6.43% 8,573 1,083 0.38 -0.78 7 56 None
RBLX Options Chain 52.63 Put 50.00 10/30 Yes 2.50 2.80 2.80 +0.50 +21.74% 8,537 770 3.59 -0.37 3 45 None
NVDA Options Chain 213.98 Call 197.50 11/02 No 15.30 17.10 16.30 -1.84 -10.15% 8,530 445 0.69 0.98 17 64 None
STM Options Chain 49.99 Call 53.00 11/06 Yes 0.60 0.80 0.59 -0.46 -43.81% 8,527 22 0.60 0.25 12 52 None
AAPL Options Chain 345.66 Put 335.00 10/30 No 0.04 0.05 0.05 -0.31 -86.12% 8,519 9,333 0.37 0.00 9 65 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
SPCX Options Chain 143.89 Call 142.00 10/30 No 2.60 2.79 2.75 -1.80 -39.56% 8,505 810 0.55 0.69 6 42 None
SOFI Options Chain 16.87 Call 18.50 11/06 No 0.16 0.17 0.16 +0.04 +33.34% 8,499 5,061 0.45 0.24 10 46 None
SPCX Options Chain 143.89 Call 152.50 10/30 No 0.08 0.09 0.09 -0.36 -80.00% 8,489 9,729 0.64 0.04 6 42 None
LULU Options Chain 104.43 Put 300.00 12/18 Yes 188.15 192.10 189.35 -7.51 -3.82% 8,483 1,700 1.74 -1.00 13 53 None
SPCX Options Chain 143.89 Call 160.00 10/30 No 0.02 0.03 0.02 -0.08 -80.00% 8,475 40,877 0.88 0.00 6 42 None
NFLX Options Chain 62.28 Put 107.00 12/18 No 43.20 47.05 44.70 +2.00 +4.69% 8,462 1,210 0.00 -1.00 7 56 None
STM Options Chain 49.99 Call 49.00 10/30 Yes 1.00 1.60 1.25 -0.86 -40.76% 8,459 8,423 0.75 0.68 12 52 None
HOOD Options Chain 90.15 Call 93.00 11/06 No 2.54 2.65 2.61 -0.37 -12.42% 8,440 1,427 0.59 0.45 10 56 None
STM Options Chain 49.99 Call 47.00 10/30 Yes 2.15 3.30 2.70 -0.43 -13.74% 8,433 8,408 1.49 0.91 12 52 None
INTC Options Chain 93.09 Put 90.00 1/15 Yes 8.30 8.10 7.95 +0.45 +6.00% 8,403 29,569 0.56 -0.40 5 53 None
GOOGL Options Chain 324.89 Call 340.00 11/20 Yes 0.45 0.50 0.50 -7.85 -94.02% 8,403 11,281 0.41 0.02 11 65 None
WULF Options Chain 13.10 Call 13.50 10/30 No 0.07 0.09 0.08 -0.37 -82.23% 8,382 10,650 1.19 0.19 2 37 None
AMZN Options Chain 253.82 Call 270.00 11/06 Yes 2.44 2.00 2.50 -2.80 -52.83% 8,292 8,342 0.70 0.19 9 61 None
GOOG Options Chain 321.89 Call 287.50 10/30 Yes 1.03 1.13 1.09 -33.53 -96.86% 8,282 13 0.50 0.24 11 65 None
MRVL Options Chain 230.40 Put 155.00 12/18 Yes 1.84 2.19 2.00 +0.95 +90.48% 8,269 1,458 0.70 -0.08 13 61 None
NVDA Options Chain 213.98 Put 230.00 11/02 No 15.75 16.65 16.59 +1.69 +11.35% 8,260 227 0.41 -0.99 17 64 None
GOOGL Options Chain 324.89 Put 295.00 10/30 Yes 10.30 12.00 11.94 +11.04 +1,226.67% 8,259 9,071 0.75 -0.90 11 65 None
AMZN Options Chain 253.82 Call 282.50 10/30 Yes 0.54 0.54 0.53 -1.17 -68.83% 8,258 14,560 1.70 0.07 9 61 None
AMZN Options Chain 253.82 Call 272.50 10/30 Yes 1.40 1.40 1.46 -2.14 -59.45% 8,254 2,733 1.78 0.14 9 61 None
INSM Options Chain 97.67 Call 130.00 11/20 Yes 0.50 0.80 0.57 -0.43 -43.00% 8,253 10,554 0.48 0.10 5 48 None
GOOGL Options Chain 324.89 Put 290.00 10/30 Yes 6.85 7.35 7.25 +6.79 +1,476.09% 8,229 9,117 0.51 -0.77 11 65 None
RILY Options Chain 4.23 Call 4.50 11/06 Yes 0.23 0.28 0.25 +0.07 +38.89% 8,191 434 1.14 0.49 17 37 None
RIVN Options Chain 11.66 Call 16.00 12/18 Yes 0.23 0.27 0.25 -0.03 -10.72% 8,158 17,092 0.78 0.22 6 36 None
AMZN Options Chain 253.82 Call 260.00 11/20 Yes 6.05 6.40 6.20 -4.15 -40.10% 8,100 18,648 0.50 0.33 9 61 None
NFLX Options Chain 62.28 Put 90.00 1/15 No 26.75 29.30 28.00 -0.20 -0.71% 8,067 1,786 0.75 -0.97 7 56 None
MO Options Chain 73.22 Put 68.00 11/06 Yes 0.00 0.01 0.02 -0.27 -93.11% 8,066 8,096 0.34 0.00 9 66 None
GOOGL Options Chain 324.89 Call 300.00 11/06 Yes 1.33 1.40 1.37 -26.47 -95.08% 8,046 35 0.37 0.17 11 65 None
GOOGL Options Chain 324.89 Put 285.00 11/02 Yes 4.05 4.80 4.68 +4.21 +895.75% 8,043 254 0.32 -0.54 11 65 None
T Options Chain 20.92 Put 25.00 11/20 No 3.80 4.70 4.20 -0.20 -4.55% 8,004 3,406 0.92 -0.99 10 60 None
SPCX Options Chain 143.89 Put 141.00 10/30 No 0.58 0.65 0.59 -0.41 -41.00% 7,992 2,021 0.55 -0.23 6 42 None
VG Options Chain 14.77 Call 17.50 12/18 Yes 0.55 0.65 0.61 +0.14 +29.79% 7,964 7,450 0.67 0.29 10 35 None
IREN Options Chain 28.84 Put 20.00 1/15 Yes 1.75 1.94 1.87 +0.37 +24.67% 7,950 46,529 1.05 -0.20 5 43 None
NVDA Options Chain 213.98 Put 210.00 11/20 Yes 7.10 7.15 7.20 +0.45 +6.67% 7,918 38,920 0.44 -0.41 17 64 None
INTC Options Chain 93.09 Call 62.00 11/06 Yes 29.55 31.00 30.28 % 7,901 0 1.97 1.00 5 53 None
WULF Options Chain 13.10 Call 21.00 12/18 Yes 0.22 0.44 0.24 -0.07 -22.59% 7,850 10,154 1.07 0.10 2 37 None
GOOGL Options Chain 324.89 Put 290.00 11/20 Yes 11.35 11.75 11.75 +9.60 +446.52% 7,839 20,343 0.30 -0.59 11 65 None
SPCX Options Chain 143.89 Call 155.00 11/06 No 1.00 1.03 1.01 -0.48 -32.22% 7,830 5,266 0.52 0.18 6 42 None
INTC Options Chain 93.09 Call 100.00 12/18 Yes 5.15 5.00 5.20 -1.89 -26.66% 7,823 23,236 0.59 0.41 5 53 None
CRWV Options Chain 63.93 Call 63.00 10/30 No 0.55 0.59 0.56 -2.16 -79.42% 7,822 4,367 1.11 0.27 3 21 None
NVDA Options Chain 213.98 Put 210.00 11/02 No 1.01 1.01 1.03 -0.35 -25.37% 7,811 2,785 0.27 -0.27 17 64 None
XP Options Chain 15.85 Put 29.00 11/20 Yes 13.70 14.40 13.31 +0.36 +2.78% 7,740 6,002 2.10 -1.00 12 50 None
GOOG Options Chain 321.89 Call 320.00 1/15 Yes 4.55 4.85 4.61 -18.39 -79.96% 7,691 4,115 0.30 0.22 11 65 None
FTNT Options Chain 129.33 Put 120.00 10/30 Yes 0.01 0.03 0.02 -0.02 -50.00% 7,648 649 1.14 0.00 9 55 None
SOFI Options Chain 16.87 Put 17.50 10/30 No 0.13 0.15 0.15 -0.39 -72.23% 7,618 1,204 0.50 -0.41 10 46 None
GOOG Options Chain 321.89 Call 400.00 1/15 Yes 0.60 0.65 0.60 -2.20 -78.58% 7,583 30,482 0.38 0.04 11 65 None
AAPL Options Chain 345.66 Put 350.00 11/04 Yes 7.30 7.55 7.39 -2.64 -26.33% 7,576 1,216 0.39 -0.51 9 65 None
TDOC Options Chain 7.49 Call 9.00 10/30 Yes 0.03 0.14 0.09 +0.06 +200.00% 7,574 676 1.01 0.33 9 36 None
AMC Options Chain 2.98 Put 3.00 10/30 No 0.02 0.03 0.03 -0.03 -50.00% 7,556 6,928 0.60 -0.28 7 30 None
GFL Options Chain 44.75 Call 50.00 11/20 Yes 1.00 1.10 1.00 +0.35 +53.85% 7,546 142,631 0.61 0.23 9 52 None
GOOG Options Chain 321.89 Put 320.00 10/30 Yes 37.50 38.60 38.86 +30.05 +341.09% 7,497 4,134 1.56 -1.00 11 65 None
RKT Options Chain 11.51 Put 10.50 10/30 Yes 0.04 0.05 0.04 -0.08 -66.67% 7,494 2,367 1.79 -0.09 6 55 None
WMT Options Chain 120.30 Call 122.00 10/30 No 0.33 0.38 0.33 +0.23 +230.00% 7,491 3,197 0.25 0.33 8 55 None
NVDA Options Chain 213.98 Call 222.50 11/06 No 1.14 1.18 1.15 -1.01 -46.76% 7,472 3,717 0.32 0.21 17 64 None
RIOT Options Chain 14.22 Call 14.00 10/30 No 0.19 0.21 0.20 -0.57 -74.03% 7,441 7,972 1.13 0.37 5 42 None
RKT Options Chain 11.51 Put 11.50 10/30 Yes 0.21 0.28 0.22 -0.18 -45.00% 7,439 3,012 1.68 -0.33 6 55 None
GOOG Options Chain 321.89 Call 347.50 11/20 Yes 0.31 0.38 0.31 -5.04 -94.21% 7,419 4,467 0.43 0.02 11 65 None
KO Options Chain 92.75 Call 95.00 11/06 No 0.28 0.31 0.32 +0.13 +68.43% 7,403 1,668 0.18 0.21 9 61 None
NVDA Options Chain 213.98 Call 202.50 11/02 No 11.05 11.50 11.30 -1.70 -13.08% 7,374 232 0.27 0.93 17 64 None
GOOG Options Chain 321.89 Call 290.00 11/06 Yes 2.80 2.95 2.88 -31.12 -91.53% 7,342 15 0.35 0.32 11 65 None
SPCX Options Chain 143.89 Call 150.00 11/06 No 1.99 2.05 2.03 -0.78 -27.76% 7,337 6,776 0.51 0.30 6 42 None
GOOG Options Chain 321.89 Put 315.00 10/30 Yes 32.45 33.60 33.84 +27.45 +429.58% 7,322 3,900 1.50 -1.00 11 65 None
BA Options Chain 167.14 Call 170.00 10/30 No 3.00 3.50 3.35 +2.58 +335.07% 7,322 6,184 0.42 0.79 11 54 None
F Options Chain 11.83 Put 12.00 10/30 Yes 0.02 0.04 0.03 -0.34 -91.90% 7,310 10,174 0.53 -0.13 8 51 None
NFLX Options Chain 62.28 Call 65.00 11/06 No 0.27 0.28 0.28 -0.02 -6.67% 7,307 6,418 0.32 0.17 7 56 None
CRWV Options Chain 63.93 Put 74.00 10/30 No 12.85 13.45 13.60 +2.23 +19.62% 7,302 4,848 2.52 -1.00 3 21 None
UCTT Options Chain 54.70 Put 50.00 6/17 No 9.50 10.40 10.00 -4.35 -30.32% 7,302 4 0.79 -0.31 8 53 None
CRWV Options Chain 63.93 Put 58.00 10/30 No 0.36 0.39 0.39 +0.02 +5.41% 7,297 3,689 1.05 -0.21 3 21 None
GOOGL Options Chain 324.89 Call 290.00 11/06 Yes 3.30 3.50 3.38 -31.92 -90.43% 7,288 21 0.35 0.35 11 65 None
GOOGL Options Chain 324.89 Put 280.00 11/02 Yes 2.14 2.29 2.22 +1.98 +825.00% 7,228 100 0.32 -0.34 11 65 None
CRWV Options Chain 63.93 Call 75.00 11/20 No 2.08 2.15 2.15 -0.95 -30.65% 7,205 31,820 1.07 0.25 3 21 None
PAGP Options Chain 28.58 Call 24.00 1/15 No 4.80 5.00 4.80 +0.20 +4.35% 7,185 1,595 0.39 0.99 14 53 None
AAPL Options Chain 345.66 Put 337.50 10/30 No 0.05 0.06 0.06 -0.52 -89.66% 7,155 5,892 0.33 0.00 9 65 None
GOOGL Options Chain 324.89 Call 400.00 11/20 Yes 0.10 0.14 0.11 -0.69 -86.25% 7,146 15,195 0.57 0.00 11 65 None
INTC Options Chain 93.09 Call 100.00 11/06 Yes 2.05 0.40 2.04 -1.46 -41.72% 7,132 3,281 0.88 0.29 5 53 None
VSAT Options Chain 77.99 Call 90.00 11/20 Yes 4.30 5.20 4.72 -0.38 -7.46% 7,130 7,282 1.14 0.36 7 55 None
GOOGL Options Chain 324.89 Call 297.50 10/30 Yes 0.27 0.31 0.29 -25.76 -98.89% 7,128 4 0.61 0.06 11 65 None
BBAI Options Chain 2.46 Call 2.50 10/30 No 0.18 0.20 0.18 +0.11 +157.15% 7,112 10,588 1.17 0.89 7 26 None
GOOG Options Chain 321.89 Call 300.00 11/06 Yes 1.11 1.16 1.13 -23.80 -95.47% 7,059 130 0.37 0.14 11 65 None
SMCI Options Chain 34.43 Call 36.00 10/30 No 0.13 0.14 0.13 -0.62 -82.67% 7,020 5,554 0.85 0.16 18 57 None
TSLA Options Chain 407.46 Put 400.00 11/06 No 7.35 7.50 7.45 -0.40 -5.10% 7,003 3,361 0.38 -0.42 7 56 None
GOOGL Options Chain 324.89 Call 295.00 11/20 Yes 4.35 4.55 4.44 -29.01 -86.73% 7,000 308 0.31 0.33 11 65 None
AMZN Options Chain 253.82 Put 190.00 10/30 Yes 0.05 0.06 0.06 +0.02 +50.00% 6,985 2,707 1.97 -0.01 9 61 None
NFLX Options Chain 62.28 Put 85.00 1/15 No 21.90 24.60 22.65 -0.59 -2.54% 6,984 1,662 0.71 -0.95 7 56 None
SOLS Options Chain 62.56 Call 70.00 11/20 No 0.85 1.35 1.01 -0.34 -25.19% 6,983 3,064 0.58 0.23 3 20 None
SOLS Options Chain 62.56 Call 60.00 11/20 No 4.30 5.60 4.66 -0.79 -14.50% 6,979 10,210 0.61 0.63 3 20 None
AMZN Options Chain 253.82 Call 285.00 11/20 Yes 1.52 1.76 1.57 -1.48 -48.53% 6,968 12,564 0.49 0.11 9 61 None
AMZN Options Chain 253.82 Call 280.00 11/06 Yes 1.07 1.23 1.15 -1.70 -59.65% 6,948 5,405 0.69 0.11 9 61 None
VSAT Options Chain 77.99 Call 135.00 12/18 Yes 1.00 2.15 1.47 +0.57 +63.34% 6,933 184 1.03 0.12 7 55 None
SOFI Options Chain 16.87 Call 20.00 12/18 No 0.37 0.39 0.38 +0.06 +18.75% 6,931 25,045 0.43 0.24 10 46 None
AAPL Options Chain 345.66 Call 362.50 10/30 No 0.01 0.02 0.02 +0.01 +100.00% 6,906 3,105 0.30 0.00 9 65 None
NCLH Options Chain 15.91 Call 17.00 11/20 Yes 1.61 1.71 1.65 +1.05 +175.00% 6,904 10,066 0.54 0.72 8 45 None
INTC Options Chain 93.09 Put 92.50 11/20 Yes 6.00 6.20 6.14 +1.17 +23.55% 6,902 12,600 0.67 -0.47 5 53 None
GOOGL Options Chain 324.89 Call 347.50 10/30 Yes 0.00 0.44 0.03 -3.28 -99.10% 6,888 4,613 1.82 0.00 11 65 None
GOOGL Options Chain 324.89 Call 352.50 10/30 Yes 0.00 0.02 0.01 -2.47 -99.60% 6,875 6,116 1.41 0.00 11 65 None
ADT Options Chain 9.87 Call 10.00 1/15 Yes 0.05 0.10 0.10 +0.05 +100.00% 6,872 12 0.06 0.39 14 53 None
AVGO Options Chain 351.81 Call 350.00 10/30 No 1.71 1.81 1.71 -5.24 -75.40% 6,851 6,097 0.51 0.30 14 67 None
GOOG Options Chain 321.89 Put 360.00 11/20 Yes 76.65 79.80 78.17 +37.55 +92.45% 6,834 1,583 0.74 -0.99 11 65 None
TSLA Options Chain 407.46 Call 410.00 11/02 No 2.55 1.90 2.55 -1.43 -35.93% 6,801 3,493 0.31 0.30 7 56 None
GOOGL Options Chain 324.89 Call 350.00 11/20 Yes 0.34 0.38 0.35 -5.40 -93.92% 6,791 13,968 0.44 0.01 11 65 None
DKNG Options Chain 20.18 Call 21.00 10/30 No 0.16 0.18 0.17 +0.03 +21.43% 6,776 9,655 0.70 0.33 6 43 None
CRWV Options Chain 63.93 Call 65.00 11/20 No 4.60 4.75 4.70 -1.70 -26.57% 6,750 16,617 1.07 0.45 3 21 None
XP Options Chain 15.85 Put 27.00 11/20 Yes 11.70 12.30 11.89 +0.99 +9.09% 6,750 4,525 1.82 -1.00 12 50 None
TSLA Options Chain 407.46 Call 395.00 10/30 No 9.10 9.40 9.24 -2.11 -18.59% 6,735 10,249 0.44 0.82 7 56 None
SPCX Options Chain 143.89 Call 160.00 11/13 No 1.21 1.34 1.25 -0.42 -25.15% 6,730 2,368 0.51 0.17 6 42 None
BA Options Chain 167.14 Call 180.00 10/30 No 0.06 0.07 0.07 +0.03 +75.00% 6,702 3,224 0.45 0.05 11 54 None
MARA Options Chain 7.22 Call 18.00 3/19 Yes 0.18 0.20 0.21 -0.08 -27.59% 6,701 1,262 0.98 0.10 6 39 None
SMMT Options Chain 15.60 Call 22.00 1/15 Yes 2.00 2.45 2.25 +0.36 +19.05% 6,698 79 1.30 0.42 7 38 None
CLOV Options Chain 4.76 Put 4.50 10/30 No 0.01 0.04 0.02 -0.02 -50.00% 6,680 9,002 0.54 -0.30 8 28 None
SOFI Options Chain 16.87 Call 18.50 10/30 No 0.01 0.02 0.01 -0.01 -50.00% 6,660 12,525 0.61 0.03 10 46 None
CVNA Options Chain 64.00 Put 58.00 11/20 Yes 0.61 0.76 0.70 -3.90 -84.79% 6,656 17,782 0.62 -0.12 8 51 None
NVDA Options Chain 213.98 Put 212.50 11/04 No 2.88 2.90 2.89 -0.16 -5.25% 6,655 1,183 0.32 -0.43 17 64 None
RIVN Options Chain 11.66 Call 13.00 10/30 Yes 0.15 0.17 0.17 -0.07 -29.17% 6,620 21,787 2.56 0.19 6 36 None
KO Options Chain 92.75 Call 94.00 11/06 No 0.53 0.60 0.56 +0.22 +64.71% 6,617 551 0.18 0.34 9 61 None
MSFT Options Chain 546.39 Call 540.00 11/02 Yes 1.97 1.95 1.97 -7.93 -80.11% 6,584 604 0.25 0.23 13 72 None
TSLA Options Chain 407.46 Call 470.00 11/20 No 1.06 1.10 1.08 -0.18 -14.29% 6,580 8,749 0.39 0.09 7 56 None
BIDU Options Chain 79.50 Put 140.00 1/15 Yes 59.55 63.40 62.80 +1.40 +2.28% 6,574 1,379 1.04 -0.99 11 61 None
WULF Options Chain 13.10 Put 9.00 12/18 Yes 0.19 0.41 0.40 +0.07 +21.22% 6,574 10,738 0.94 -0.13 2 37 None
TXN Options Chain 312.94 Call 297.50 10/30 No 13.40 16.15 12.55 +2.82 +28.99% 6,570 1,581 1.04 1.00 12 70 None
AMZN Options Chain 253.82 Call 247.50 10/30 Yes 8.15 7.95 8.15 -5.70 -41.16% 6,554 3,217 1.89 0.47 9 61 None
SOFI Options Chain 16.87 Call 20.00 1/15 No 0.64 0.65 0.65 +0.11 +20.37% 6,553 118,207 0.44 0.31 10 46 None
XRX Options Chain 2.87 Put 1.00 4/16 Yes 0.20 0.30 0.25 +0.10 +66.67% 6,544 5,098 1.60 -0.16 11 33 None
MSFT Options Chain 546.39 Call 550.00 11/06 Yes 2.26 2.47 2.31 -5.29 -69.61% 6,519 2,437 0.28 0.19 13 72 None
AMZN Options Chain 253.82 Call 260.00 11/06 Yes 4.70 4.70 4.85 -3.91 -44.64% 6,514 6,616 0.72 0.30 9 61 None
NVDA Options Chain 213.98 Put 225.00 11/02 No 11.25 11.70 11.48 +1.18 +11.46% 6,504 294 0.34 -0.96 17 64 None
SHOE Options Chain 15.07 Put 20.00 12/18 Yes 4.80 5.70 5.48 % 6,503 0 0.97 -0.79 17 58 None
EMN Options Chain 66.67 Call 70.00 11/20 Yes 1.80 1.95 1.90 +0.67 +54.48% 6,500 1,129 0.41 0.40 12 65 None
CRWV Options Chain 63.93 Put 55.00 10/30 No 0.06 0.08 0.07 -0.06 -46.16% 6,494 17,703 1.13 -0.05 3 21 None
TSLA Options Chain 407.46 Call 422.50 10/30 No 0.11 0.13 0.12 -0.40 -76.93% 6,482 2,555 0.47 0.03 7 56 None
GFL Options Chain 44.75 Call 45.00 11/20 Yes 3.20 3.30 3.25 +0.87 +36.56% 6,456 151,516 0.74 0.53 9 52 None
WULF Options Chain 13.10 Call 15.00 11/06 Yes 0.27 0.29 0.29 -0.25 -46.30% 6,454 3,091 1.28 0.24 2 37 None
TSLA Options Chain 407.46 Put 385.00 10/30 No 0.14 0.14 0.14 -0.36 -72.00% 6,451 4,522 0.49 -0.04 7 56 None
INTC Options Chain 93.09 Call 130.00 1/15 Yes 1.76 1.82 1.75 -0.74 -29.72% 6,441 28,852 0.61 0.15 5 53 None
AMZN Options Chain 253.82 Put 217.50 10/30 Yes 1.15 1.35 1.27 +0.66 +108.20% 6,438 1,988 1.87 -0.11 9 61 None
SOFI Options Chain 16.87 Put 16.50 10/30 No 0.00 0.01 0.01 -0.08 -88.89% 6,426 8,804 0.76 0.00 10 46 None
TSLA Options Chain 407.46 Call 425.00 11/06 No 2.30 2.37 2.35 -0.64 -21.41% 6,408 2,628 0.38 0.20 7 56 None
GOOGL Options Chain 324.89 Put 365.00 11/20 Yes 80.10 82.55 82.59 +39.12 +90.00% 6,403 1,853 0.68 -1.00 11 65 None
WULF Options Chain 13.10 Put 10.50 11/20 Yes 0.43 0.46 0.44 +0.03 +7.32% 6,385 1,671 1.12 -0.20 2 37 None
BAC Options Chain 50.85 Put 62.50 11/20 No 10.70 12.35 10.64 -1.46 -12.07% 6,382 1,268 0.88 -1.00 12 74 None
GOOGL Options Chain 324.89 Put 325.00 10/30 Yes 40.10 41.70 41.45 +31.55 +318.69% 6,382 3,302 1.56 -1.00 11 65 None
GME Options Chain 23.33 Call 27.00 10/30 No 0.04 0.05 0.05 -0.02 -28.58% 6,373 21,987 1.44 0.00 10 42 None
AAPL Options Chain 345.66 Put 335.00 11/06 Yes 2.70 2.80 2.74 -1.26 -31.50% 6,356 2,538 0.39 -0.22 9 65 None
TSLA Options Chain 407.46 Put 387.50 10/30 No 0.20 0.20 0.18 -0.50 -73.53% 6,347 2,533 0.46 -0.06 7 56 None
MRVL Options Chain 230.40 Put 170.00 12/18 Yes 3.85 4.00 3.96 +2.03 +105.19% 6,322 2,611 0.68 -0.13 13 61 None
INTC Options Chain 93.09 Call 61.00 11/06 Yes 30.55 32.00 30.78 % 6,315 0 2.03 1.00 5 53 None
SPCX Options Chain 143.89 Put 140.00 11/06 No 2.56 2.65 2.59 +0.11 +4.44% 6,313 11,823 0.51 -0.34 6 42 None
RKLB Options Chain 57.33 Call 60.00 10/30 No 0.58 0.63 0.62 -0.15 -19.49% 6,308 6,271 0.79 0.37 7 45 None
TSLA Options Chain 407.46 Put 380.00 10/30 No 0.08 0.08 0.07 -0.19 -73.08% 6,304 9,219 0.55 -0.02 7 56 None
AMZN Options Chain 253.82 Put 227.50 10/30 Yes 3.10 3.45 3.20 +1.67 +109.15% 6,303 1,230 1.90 -0.22 9 61 None
CVNA Options Chain 64.00 Call 60.00 10/30 Yes 7.95 9.10 9.15 +5.41 +144.66% 6,266 8,725 2.45 1.00 8 51 None
UBER Options Chain 65.13 Put 69.00 10/30 No 3.15 3.35 3.28 -0.48 -12.77% 6,263 2,769 0.74 -0.99 11 63 None
AMC Options Chain 2.98 Call 3.50 10/30 No 0.00 0.01 0.01 0.00 0.00% 6,246 24,322 1.87 0.00 7 30 None
CVNA Options Chain 64.00 Put 60.00 11/20 Yes 0.92 1.07 0.97 -4.70 -82.90% 6,240 5,209 0.61 -0.17 8 51 None
KO Options Chain 92.75 Put 91.00 11/06 No 0.30 0.36 0.28 -0.44 -61.12% 6,238 381 0.19 -0.23 9 61 None
GOOGL Options Chain 324.89 Call 280.00 11/20 Yes 10.70 11.30 10.90 -34.97 -76.24% 6,222 559 0.30 0.60 11 65 None
GOOGL Options Chain 324.89 Call 290.00 11/02 Yes 1.81 1.95 1.89 -34.44 -94.80% 6,198 2 0.35 0.29 11 65 None
GOOGL Options Chain 324.89 Call 285.00 11/20 Yes 8.00 8.30 8.16 -33.19 -80.27% 6,182 222 0.30 0.51 11 65 None
GOOGL Options Chain 324.89 Call 300.00 11/02 Yes 0.57 0.60 0.58 -28.09 -97.98% 6,177 46 0.41 0.11 11 65 None
AMZN Options Chain 253.82 Put 230.00 11/20 Yes 4.85 6.10 5.90 +2.33 +65.27% 6,174 18,582 0.52 -0.28 9 61 None
ECHO Options Chain 93.93 Put 85.00 12/18 Yes 1.70 3.80 2.65 -0.65 -19.70% 6,172 35,064 0.56 -0.22 5 54 None
AMZN Options Chain 253.82 Call 255.00 11/20 Yes 7.50 8.00 7.78 -4.74 -37.86% 6,149 22,755 0.50 0.40 9 61 None
KO Options Chain 92.75 Put 90.00 11/06 No 0.16 0.19 0.15 -0.27 -64.29% 6,147 1,084 0.19 -0.13 9 61 None
WMT Options Chain 120.30 Call 122.00 11/06 No 1.31 1.50 1.38 +0.78 +130.00% 6,133 2,048 0.22 0.45 8 55 None
BTDR Options Chain 7.54 Call 16.00 1/15 Yes 0.10 0.20 0.17 +0.04 +30.77% 6,122 606 1.06 0.11 9 27 None
CVNA Options Chain 64.00 Call 78.00 11/06 Yes 0.15 0.28 0.25 -0.28 -52.83% 6,116 63 0.62 0.08 8 51 None
NVDA Options Chain 213.98 Put 180.00 1/15 Yes 3.50 3.75 3.65 +0.13 +3.70% 6,114 62,513 0.42 -0.15 17 64 None
SPCX Options Chain 143.89 Call 149.00 10/30 No 0.28 0.29 0.28 -0.83 -74.78% 6,109 7,045 0.58 0.13 6 42 None
GOOGL Options Chain 324.89 Call 295.00 11/06 Yes 2.02 2.20 2.10 -26.50 -92.66% 6,092 3 0.35 0.25 11 65 None
SPCX Options Chain 143.89 Call 160.00 11/06 No 0.50 0.52 0.53 -0.22 -29.34% 6,080 10,134 0.53 0.10 6 42 None
PBR Options Chain 22.06 Call 20.00 11/20 Yes 2.04 2.29 2.12 -0.14 -6.20% 6,071 11,460 0.39 0.82 13 52 None
ENPH Options Chain 24.96 Put 25.00 10/30 No 0.05 0.25 0.17 -0.51 -75.00% 6,068 7,474 0.82 -0.20 8 45 None
OKLO Options Chain 26.81 Put 75.00 1/15 No 47.80 48.65 47.81 -0.94 -1.93% 6,060 2,030 1.48 -0.98 3 19 None
HOOD Options Chain 90.15 Call 96.00 11/13 No 2.54 2.60 2.57 -0.42 -14.05% 6,053 370 0.58 0.37 10 56 None
GRPN Options Chain 16.42 Call 22.00 12/18 Yes 0.25 0.70 0.60 0.00 0.00% 6,043 6,086 0.80 0.21 5 30 None
GME Options Chain 23.33 Call 25.50 10/30 No 0.07 0.09 0.07 -0.02 -22.23% 6,032 4,096 1.01 0.00 10 42 None
NVDA Options Chain 213.98 Call 200.00 1/15 Yes 23.75 24.00 23.80 -1.38 -5.49% 6,031 292,388 0.39 0.69 17 64 None
TSLA Options Chain 407.46 Call 430.00 10/30 No 0.05 0.06 0.06 -0.17 -73.92% 6,029 7,199 0.55 0.01 7 56 None
NOW Options Chain 122.91 Call 150.00 11/20 Yes 0.15 0.17 0.16 -10.59 -98.52% 6,028 7,960 0.62 0.02 7 56 None
AMZN Options Chain 253.82 Call 252.50 10/30 Yes 6.15 4.00 6.35 -4.83 -43.21% 6,024 6,820 1.89 0.39 9 61 None
RKT Options Chain 11.51 Call 15.00 12/18 Yes 0.21 0.28 0.26 +0.06 +30.00% 6,024 14,663 0.61 0.17 6 55 None
FLG Options Chain 10.12 Put 12.00 1/15 No 1.55 1.75 1.65 -0.15 -8.34% 6,008 43,963 0.29 -0.80 3 17 None
ORCL Options Chain 141.01 Call 150.00 12/18 Yes 8.60 8.75 8.70 -2.85 -24.68% 6,006 22,838 0.60 0.43 8 65 None
GXO Options Chain 49.38 Call 55.00 11/20 Yes 0.50 0.80 0.66 +0.10 +17.86% 6,005 707 0.46 0.22 8 50 None
GXO Options Chain 49.38 Call 47.50 11/20 Yes 3.20 4.00 3.70 +0.30 +8.83% 6,000 5,375 0.45 0.69 8 50 None
NFLX Options Chain 62.28 Call 70.00 12/18 No 0.77 0.80 0.80 +0.07 +9.59% 5,995 19,373 0.33 0.20 7 56 None
SYK Options Chain 311.75 Call 310.00 11/20 Yes 12.80 15.80 14.17 +3.67 +34.96% 5,974 5,560 0.44 0.55 11 64 None
CCL Options Chain 28.06 Put 27.00 11/20 No 0.43 0.58 0.44 -0.31 -41.34% 5,962 25,377 0.43 -0.25 10 57 None
WULF Options Chain 13.10 Call 22.00 12/18 Yes 0.06 0.20 0.20 -0.07 -25.93% 5,956 19,507 0.90 0.08 2 37 None
AGNC Options Chain 8.90 Call 8.50 10/30 No 0.44 0.45 0.45 +0.15 +50.00% 5,954 1,283 0.00 1.00 11 50 None
CIFR Options Chain 8.62 Call 9.50 11/06 Yes 0.25 0.31 0.29 -0.30 -50.85% 5,947 6,711 1.50 0.29 6 37 None
GOOGL Options Chain 324.89 Put 300.00 11/20 Yes 18.50 19.10 18.89 +14.96 +380.67% 5,943 12,269 0.31 -0.74 11 65 None
COIN Options Chain 162.32 Put 140.00 12/18 Yes 5.90 6.45 6.70 -0.10 -1.48% 5,918 7,024 0.65 -0.24 7 55 None
IBKR Options Chain 82.52 Put 80.00 11/06 No 1.15 1.25 1.20 +0.41 +51.90% 5,916 276 0.40 -0.37 13 64 None
NOW Options Chain 122.91 Call 130.00 12/18 Yes 2.14 2.23 2.29 -23.21 -91.02% 5,905 1,898 0.49 0.21 7 56 None
RBLX Options Chain 52.63 Call 59.00 10/30 Yes 1.40 1.68 1.45 -0.41 -22.05% 5,902 210 3.43 0.29 3 45 None
GME Options Chain 23.33 Call 28.00 10/30 No 0.03 0.05 0.04 -0.01 -20.00% 5,898 22,039 1.69 0.00 10 42 None
CIFR Options Chain 8.62 Call 9.00 11/06 Yes 0.40 0.61 0.41 -0.36 -46.76% 5,897 2,251 1.54 0.38 6 37 None
DAL Options Chain 80.20 Call 83.00 10/30 No 0.16 0.33 0.24 -0.06 -20.00% 5,881 7,351 0.44 0.19 10 58 None
NFLX Options Chain 62.28 Put 85.00 11/20 No 21.70 24.25 23.05 +0.80 +3.60% 5,865 878 0.00 -1.00 7 56 None
KO Options Chain 92.75 Call 96.00 11/06 No 0.15 0.17 0.16 +0.06 +60.00% 5,863 397 0.19 0.12 9 61 None
RKT Options Chain 11.51 Call 14.20 1/15 Yes 0.49 0.58 0.54 +0.09 +20.00% 5,857 14,449 0.57 0.30 6 55 None
GOOGL Options Chain 324.89 Call 285.00 11/02 Yes 3.35 3.90 3.50 -33.35 -90.51% 5,856 10 0.35 0.46 11 65 None