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 217.94 Call 220.00 10/28 No 0.72 0.72 0.73 -0.18 -19.78% 156,982 10,010 0.33 0.29 17 64 None
NVDA Options Chain 217.94 Call 217.50 10/28 No 1.82 1.84 1.82 +0.06 +3.41% 111,888 7,446 0.35 0.55 17 64 None
TSLA Options Chain 393.17 Call 405.00 10/28 No 4.95 4.90 5.04 +4.01 +389.32% 105,941 1,981 0.44 0.61 7 56 None
TSLA Options Chain 393.17 Call 410.00 10/28 No 2.48 2.30 2.48 +1.96 +376.93% 94,118 2,488 0.43 0.36 7 56 None
NVDA Options Chain 217.94 Call 222.50 10/28 No 0.20 0.21 0.20 -0.22 -52.39% 77,318 10,960 0.33 0.11 17 64 None
TSLA Options Chain 393.17 Put 400.00 10/28 No 1.17 1.16 1.12 -9.18 -89.13% 75,252 868 0.44 -0.24 7 56 None
NVDA Options Chain 217.94 Put 215.00 10/28 No 0.58 0.60 0.60 -1.36 -69.39% 72,345 5,387 0.37 -0.24 17 64 None
AAPL Options Chain 347.10 Call 380.00 1/15 Yes 4.70 4.85 4.70 +0.55 +13.26% 72,152 16,431 0.23 0.23 9 65 None
TSLA Options Chain 393.17 Call 400.00 10/28 No 8.55 8.80 8.75 +6.83 +355.73% 68,399 4,776 0.46 0.76 7 56 None
PBR Options Chain 22.55 Call 21.00 11/20 Yes 1.62 1.79 1.68 -0.22 -11.58% 68,121 99,273 0.40 0.74 18 52 None
TSLA Options Chain 393.17 Call 407.50 10/28 No 3.55 3.45 3.61 +2.89 +401.39% 63,957 1,168 0.43 0.49 7 56 None
NVDA Options Chain 217.94 Put 217.50 10/28 No 1.39 1.40 1.41 -1.79 -55.94% 63,681 2,087 0.35 -0.45 17 64 None
SOFI Options Chain 14.48 Call 17.00 10/30 Yes 0.16 0.18 0.18 +0.11 +157.15% 61,941 22,947 0.67 0.28 10 45 None
CMG Options Chain 27.98 Put 25.00 11/06 Yes 0.20 0.26 0.27 +0.07 +35.00% 56,284 56,306 0.68 -0.13 12 45 None
CMG Options Chain 27.98 Put 22.50 12/18 Yes 0.17 0.20 0.20 0.00 0.00% 56,223 2,212 0.45 -0.08 12 45 None
SPCX Options Chain 148.00 Call 155.00 10/28 No 0.21 0.22 0.22 -0.14 -38.89% 54,461 8,260 0.61 0.09 6 37 None
TSLA Options Chain 393.17 Put 405.00 10/28 No 2.47 2.54 2.50 -11.50 -82.15% 51,186 205 0.42 -0.39 7 56 None
SPCX Options Chain 148.00 Call 150.00 10/28 No 1.18 1.21 1.19 -0.09 -7.04% 50,887 4,316 0.58 0.38 6 37 None
JBLU Options Chain 2.82 Call 4.00 3/19 Yes 0.40 0.50 0.45 +0.09 +25.00% 50,153 8,464 1.09 0.45 9 29 None
GOOGL Options Chain 320.58 Call 360.00 1/15 Yes 7.50 7.60 7.53 +0.93 +14.10% 50,066 15,299 0.33 0.27 11 65 None
CMG Options Chain 27.98 Put 25.00 11/13 Yes 0.25 0.31 0.29 +0.01 +3.58% 50,030 50,200 0.56 -0.16 12 45 None
CMG Options Chain 27.98 Put 22.50 1/15 Yes 0.30 0.50 0.34 +0.03 +9.68% 50,015 3,221 0.46 -0.12 12 45 None
SOFI Options Chain 14.48 Call 16.50 10/30 Yes 0.35 0.36 0.34 +0.25 +277.78% 48,734 18,750 0.68 0.47 10 45 None
TSLA Options Chain 393.17 Call 402.50 10/28 No 6.60 6.85 6.50 +5.11 +367.63% 48,082 1,982 0.45 0.70 7 56 None
TSLA Options Chain 393.17 Put 395.00 10/28 No 0.53 0.53 0.52 -6.28 -92.36% 44,599 3,416 0.48 -0.16 7 56 None
NVDA Options Chain 217.94 Call 225.00 10/28 No 0.05 0.06 0.05 -0.14 -73.69% 43,798 10,969 0.34 0.03 17 64 None
AMZN Options Chain 253.10 Call 290.00 11/20 Yes 2.06 2.11 2.09 +0.40 +23.67% 42,827 67,796 0.46 0.15 12 69 None
TSLA Options Chain 393.17 Call 415.00 10/28 No 1.08 1.13 1.09 +0.81 +289.29% 39,901 1,535 0.44 0.22 7 56 None
WMB Options Chain 74.09 Call 75.00 11/06 Yes 1.65 1.80 1.80 +0.99 +122.23% 38,669 144 0.44 0.44 8 69 None
NVDA Options Chain 217.94 Call 220.00 10/30 No 2.07 2.07 2.08 +0.22 +11.83% 38,644 53,027 0.37 0.40 17 64 None
TSLA Options Chain 393.17 Call 412.50 10/28 No 1.66 1.66 1.67 +1.30 +351.36% 37,939 899 0.43 0.28 7 56 None
SPCX Options Chain 148.00 Call 152.50 10/28 No 0.51 0.53 0.53 -0.16 -23.19% 37,864 3,381 0.58 0.20 6 37 None
WMB Options Chain 74.09 Call 80.00 11/06 Yes 0.30 0.35 0.35 +0.30 +600.00% 37,828 134 0.41 0.10 8 69 None
WMB Options Chain 74.09 Call 75.00 11/20 Yes 2.10 2.40 2.30 +1.02 +79.69% 37,818 42,038 0.35 0.46 8 69 None
CRWV Options Chain 59.57 Call 60.00 10/30 No 2.39 2.45 2.42 +1.32 +120.00% 37,714 9,823 1.20 0.50 3 21 None
WMB Options Chain 74.09 Call 85.00 11/20 Yes 0.15 0.25 0.13 +0.01 +8.34% 37,516 39,217 0.35 0.07 8 69 None
TSLA Options Chain 393.17 Put 402.50 10/28 No 1.68 1.72 1.70 -10.60 -86.18% 35,212 123 0.43 -0.30 7 56 None
NVDA Options Chain 217.94 Call 225.00 10/30 No 0.62 0.61 0.63 0.00 0.00% 33,816 58,558 0.36 0.17 17 64 None
TSLA Options Chain 393.17 Put 390.00 10/28 No 0.29 0.29 0.28 -3.97 -93.42% 33,375 2,850 0.53 -0.10 7 56 None
TSLA Options Chain 393.17 Put 397.50 10/28 No 0.78 0.78 0.76 -7.64 -90.96% 32,581 552 0.46 -0.20 7 56 None
DAL Options Chain 81.45 Call 87.50 12/18 No 2.55 2.72 2.73 +0.80 +41.46% 32,298 85,633 0.39 0.35 10 58 None
DAL Options Chain 81.45 Call 95.00 12/18 No 0.91 1.07 1.01 +0.35 +53.03% 31,952 86,684 0.38 0.17 10 58 None
SOFI Options Chain 14.48 Put 16.00 10/30 Yes 0.22 0.23 0.23 -1.44 -86.23% 31,810 11,390 0.67 -0.33 10 45 None
SPCX Options Chain 148.00 Call 155.00 10/30 No 0.90 0.93 0.93 -0.02 -2.11% 31,019 17,635 0.57 0.22 6 37 None
GOOGL Options Chain 320.58 Call 355.00 11/20 Yes 3.25 3.35 3.30 +0.60 +22.23% 30,846 35,374 0.41 0.19 11 65 None
SPCX Options Chain 148.00 Call 150.00 10/30 No 2.39 2.44 2.42 +0.20 +9.01% 30,319 13,092 0.56 0.44 6 37 None
SOFI Options Chain 14.48 Call 16.00 10/30 Yes 0.62 0.65 0.63 +0.47 +293.75% 29,646 42,219 0.69 0.67 10 45 None
AG Options Chain 15.64 Call 40.00 1/15 Yes 0.03 0.06 0.06 +0.02 +50.00% 29,404 46,548 0.88 0.00 19 54
Growth Stock List
NVDA Options Chain 217.94 Put 212.50 10/28 No 0.22 0.23 0.21 -0.93 -81.58% 27,928 6,472 0.39 -0.12 17 64 None
GOOGL Options Chain 320.58 Call 420.00 11/20 Yes 0.31 0.43 0.31 +0.04 +14.82% 27,495 32,542 0.50 0.02 11 65 None
SOFI Options Chain 14.48 Call 17.50 10/30 Yes 0.07 0.08 0.08 +0.03 +60.00% 27,321 13,864 0.67 0.15 10 45 None
AMZN Options Chain 253.10 Call 320.00 11/20 Yes 0.30 0.40 0.33 +0.06 +22.23% 27,161 34,284 0.47 0.03 12 69 None
UAL Options Chain 104.71 Call 115.00 12/18 No 3.75 3.95 3.90 +1.45 +59.19% 26,796 54,231 0.47 0.34 13 67 None
UAL Options Chain 104.71 Call 130.00 12/18 No 1.06 1.23 1.07 +0.43 +67.19% 26,283 54,984 0.47 0.13 13 67 None
NFLX Options Chain 63.78 Call 63.00 10/30 No 0.57 0.58 0.58 -0.91 -61.08% 26,261 2,580 0.34 0.41 6 56 None
TSLA Options Chain 393.17 Call 420.00 10/28 No 0.46 0.48 0.46 +0.28 +155.56% 25,312 4,939 0.46 0.12 7 56 None
JBLU Options Chain 2.82 Call 3.00 3/19 Yes 0.72 0.95 0.75 +0.19 +33.93% 25,053 29,087 1.29 0.63 9 29 None
SOFI Options Chain 14.48 Put 15.50 10/30 Yes 0.10 0.11 0.10 -1.21 -92.37% 24,874 9,997 0.70 -0.18 10 45 None
JBLU Options Chain 2.82 Call 3.00 10/30 Yes 0.06 0.07 0.07 -0.05 -41.67% 24,664 8,778 1.28 0.32 9 29 None
OKLO Options Chain 27.33 Call 35.00 12/18 No 1.14 1.26 1.22 +0.28 +29.79% 24,571 2,088 0.83 0.26 3 19 None
ENVX Options Chain 2.69 Call 3.50 11/20 Yes 0.32 0.38 0.32 +0.20 +166.67% 23,506 563 1.21 0.50 5 25 None
NVDA Options Chain 217.94 Call 215.00 10/28 No 3.50 3.55 3.55 +0.49 +16.02% 23,467 4,474 0.36 0.76 17 64 None
TSLA Options Chain 393.17 Call 400.00 10/30 No 10.65 11.10 11.00 +7.15 +185.72% 23,379 16,597 0.43 0.68 7 56 None
HTZ Options Chain 1.99 Call 3.00 11/20 Yes 0.06 0.08 0.07 +0.01 +16.67% 23,379 53,921 1.62 0.14 9 22 None
JBLU Options Chain 2.82 Call 2.50 10/30 Yes 0.33 0.38 0.34 +0.11 +47.83% 23,107 55,964 1.11 0.84 9 29 None
PLTR Options Chain 198.73 Call 200.00 10/30 No 3.10 3.20 3.15 -0.75 -19.24% 23,079 15,600 0.52 0.46 11 52 None
TSLA Options Chain 393.17 Call 420.00 10/30 No 1.99 2.06 2.02 +1.42 +236.67% 22,767 18,044 0.43 0.22 7 56 None
HTZ Options Chain 1.99 Put 3.00 11/20 Yes 1.03 1.20 1.10 -0.04 -3.51% 22,675 40,652 2.08 -0.86 9 22 None
TSLA Options Chain 393.17 Put 407.50 10/28 No 3.90 3.65 3.56 -11.54 -76.43% 22,512 51 0.41 -0.51 7 56 None
META Options Chain 620.19 Call 630.00 10/28 No 2.39 2.32 2.40 -6.60 -73.34% 22,399 280 0.46 0.26 15 74 None
SPCX Options Chain 148.00 Call 157.50 10/28 No 0.07 0.10 0.10 -0.08 -44.45% 22,350 1,869 0.66 0.04 6 37 None
SPCX Options Chain 148.00 Call 149.00 10/28 No 1.58 1.64 1.59 -0.03 -1.86% 21,568 1,526 0.58 0.47 6 37 None
SOFI Options Chain 14.48 Call 18.00 10/30 Yes 0.03 0.04 0.04 +0.01 +33.34% 21,538 15,272 0.70 0.08 10 45 None
MU Options Chain 928.76 Call 930.00 10/28 No 11.70 11.95 11.85 +5.53 +87.50% 21,224 714 0.63 0.49 19 78 None
BKNG Options Chain 150.14 Call 154.00 1/15 Yes 9.30 11.70 10.50 -1.50 -12.50% 21,067 218 0.41 0.51 9 56 None
AAPL Options Chain 347.10 Call 350.00 10/30 No 1.97 2.00 2.00 +0.62 +44.93% 20,955 21,901 0.25 0.37 9 65 None
SPCX Options Chain 148.00 Call 160.00 10/30 No 0.32 0.34 0.32 -0.05 -13.52% 20,847 39,941 0.59 0.09 6 37 None
HTZ Options Chain 1.99 Call 2.00 11/20 Yes 0.22 0.26 0.26 +0.04 +18.19% 20,842 42,299 1.42 0.51 9 22 None
NVDA Options Chain 217.94 Call 217.50 10/30 No 3.25 3.30 3.30 +0.37 +12.63% 20,723 44,179 0.38 0.54 17 64 None
NFLX Options Chain 63.78 Call 65.00 10/30 No 0.13 0.14 0.13 -0.37 -74.00% 20,505 8,817 0.37 0.13 6 56 None
SOFI Options Chain 14.48 Put 15.00 10/30 Yes 0.04 0.05 0.04 -0.92 -95.84% 20,404 24,025 0.74 -0.09 10 45 None
MU Options Chain 928.76 Call 950.00 10/28 No 4.35 4.50 4.35 +1.80 +70.59% 20,355 1,527 0.62 0.24 19 78 None
CRWV Options Chain 59.57 Call 65.00 10/30 No 0.84 0.85 0.84 +0.49 +140.00% 20,061 13,519 1.21 0.23 3 21 None
BKNG Options Chain 150.14 Call 150.00 12/18 Yes 9.90 14.30 10.50 -1.45 -12.14% 19,546 19,542 0.50 0.56 9 56 None
TSLA Options Chain 393.17 Call 410.00 10/30 No 5.10 5.20 5.20 +3.63 +231.21% 19,276 7,751 0.43 0.44 7 56 None
SPCX Options Chain 148.00 Put 149.00 10/28 No 1.95 2.05 1.98 -1.72 -46.49% 18,811 1,068 0.58 -0.53 6 37 None
TSLA Options Chain 393.17 Call 417.50 10/28 No 0.70 0.70 0.71 +0.50 +238.10% 18,780 1,155 0.45 0.17 7 56 None
AAPL Options Chain 347.10 Put 340.00 10/30 No 0.91 0.95 0.93 -1.13 -54.86% 18,568 9,604 0.27 -0.20 9 65 None
TSLA Options Chain 393.17 Call 397.50 10/28 No 10.40 11.20 10.50 +7.82 +291.80% 18,360 2,326 0.47 0.81 7 56 None
BA Options Chain 168.18 Call 200.00 1/15 Yes 1.62 1.76 1.68 -6.22 -78.74% 18,197 4,949 0.31 0.15 8 46 None
SOFI Options Chain 14.48 Put 16.50 10/30 Yes 0.44 0.45 0.45 -1.70 -79.07% 17,739 5,031 0.66 -0.53 10 45 None
PLTR Options Chain 198.73 Call 202.50 10/30 No 2.14 2.19 2.16 -0.69 -24.22% 17,566 11,519 0.51 0.35 11 52 None
SPCX Options Chain 148.00 Put 150.00 10/28 No 2.52 2.60 2.54 -1.81 -41.61% 17,007 1,806 0.57 -0.62 6 37 None
RIVN Options Chain 11.82 Call 13.00 10/30 Yes 0.30 0.31 0.30 +0.14 +87.50% 16,960 9,248 1.68 0.29 7 36 None
RIVN Options Chain 11.82 Call 12.00 10/30 Yes 0.60 0.63 0.62 +0.24 +63.16% 16,918 2,272 1.63 0.49 7 36 None
NVDA Options Chain 217.94 Call 222.50 10/30 No 1.19 1.20 1.19 +0.05 +4.39% 16,864 16,679 0.36 0.28 17 64 None
CNC Options Chain 68.71 Put 58.00 11/20 Yes 0.14 0.31 0.31 -0.30 -49.18% 16,410 10 0.45 -0.07 9 47 None
NVDA Options Chain 217.94 Put 210.00 10/28 No 0.09 0.10 0.10 -0.56 -84.85% 16,349 5,334 0.43 -0.05 17 64 None
NVDA Options Chain 217.94 Call 240.00 11/20 Yes 2.25 2.27 2.27 +0.19 +9.14% 16,294 50,498 0.40 0.19 17 64 None
AAPL Options Chain 347.10 Put 345.00 10/30 No 2.20 2.34 2.23 -1.92 -46.27% 16,249 9,983 0.26 -0.39 9 65 None
SPCX Options Chain 148.00 Call 152.50 10/30 No 1.50 1.54 1.52 +0.07 +4.83% 16,171 5,326 0.56 0.32 6 37 None
TSLA Options Chain 393.17 Call 405.00 10/30 No 7.50 7.85 7.85 +5.38 +217.82% 16,148 3,950 0.43 0.57 7 56 None
LKQ Options Chain 17.20 Put 15.00 11/20 Yes 0.20 0.25 0.25 -0.06 -19.36% 16,121 103 0.57 -0.12 9 58 None
TSLA Options Chain 393.17 Put 385.00 10/28 No 0.18 0.19 0.18 -2.22 -92.50% 15,919 3,067 0.61 -0.05 7 56 None
HOOD Options Chain 94.56 Call 128.00 10/30 Yes 0.03 0.04 0.04 0.00 0.00% 15,906 2,119 1.37 0.01 10 54 None
CDNS Options Chain 343.08 Put 300.00 1/15 Yes 9.90 10.80 10.30 -4.20 -28.97% 15,887 571 0.45 -0.22 7 62 None
WULF Options Chain 12.66 Call 15.00 1/15 Yes 1.49 1.57 1.51 +0.31 +25.84% 15,809 68,974 0.97 0.45 2 37 None
SOFI Options Chain 14.48 Call 18.00 11/06 Yes 0.11 0.12 0.12 +0.07 +140.00% 15,665 5,346 0.53 0.16 10 45 None
NVDA Options Chain 217.94 Put 215.00 10/30 No 1.81 1.82 1.81 -1.17 -39.27% 15,581 10,934 0.39 -0.34 17 64 None
TSLA Options Chain 393.17 Put 392.50 10/28 No 0.36 0.38 0.37 -5.07 -93.20% 15,543 1,343 0.50 -0.13 7 56 None
RCL Options Chain 280.60 Put 270.00 3/19 Yes 18.10 19.40 17.77 -5.73 -24.39% 15,505 176 0.44 -0.31 10 72 None
WULF Options Chain 12.66 Call 16.00 11/20 Yes 0.40 0.49 0.45 +0.09 +25.00% 15,385 49,848 1.09 0.23 2 37 None
TSLA Options Chain 393.17 Put 400.00 10/30 No 3.15 3.25 3.24 -8.76 -73.00% 15,236 1,925 0.43 -0.32 7 56 None
AMZN Options Chain 253.10 Call 265.00 10/30 Yes 4.85 5.00 4.95 +1.15 +30.27% 15,185 18,534 1.03 0.33 12 69 None
SOFI Options Chain 14.48 Put 15.00 1/15 Yes 0.72 0.75 0.75 -0.90 -54.55% 15,146 62,740 0.47 -0.29 10 45 None
VG Options Chain 13.83 Put 12.50 12/18 Yes 0.65 0.80 0.70 0.00 0.00% 15,145 13,664 0.66 -0.29 15 44 None
BTG Options Chain 4.98 Call 5.00 11/20 Yes 0.20 0.30 0.29 +0.10 +52.64% 15,049 20,057 0.50 0.52 12 48 None
AMZN Options Chain 253.10 Call 325.00 11/20 Yes 0.25 0.30 0.30 +0.08 +36.37% 15,047 21,354 0.48 0.02 12 69 None
AMZN Options Chain 253.10 Call 295.00 11/20 Yes 1.54 1.66 1.52 +0.26 +20.64% 15,026 24,320 0.46 0.12 12 69 None
AMZN Options Chain 253.10 Call 265.00 11/20 Yes 7.55 7.70 7.61 +1.22 +19.10% 14,941 20,289 0.47 0.38 12 69 None
PLTR Options Chain 198.73 Call 205.00 10/30 No 1.41 1.42 1.42 -0.58 -29.00% 14,929 11,699 0.51 0.26 11 52 None
GOOGL Options Chain 320.58 Call 375.00 11/20 Yes 1.20 1.38 1.34 +0.27 +25.24% 14,664 4,171 0.42 0.10 11 65 None
APLD Options Chain 19.51 Call 23.00 10/30 No 0.09 0.12 0.11 +0.05 +83.34% 14,511 11,392 1.34 0.12 3 18 None
VFC Options Chain 17.03 Put 16.00 10/30 Yes 0.47 0.49 0.49 +0.01 +2.09% 14,432 973 1.57 -0.29 11 41 None
GMAB Options Chain 44.67 Call 50.00 11/20 Yes 0.05 0.90 0.90 +0.25 +38.47% 14,376 33 0.55 0.24 6 51 None
MU Options Chain 928.76 Call 920.00 10/28 No 17.20 17.75 17.75 +8.29 +87.64% 14,360 1,513 0.64 0.62 19 78 None
KO Options Chain 91.18 Call 98.00 11/20 Yes 0.16 0.22 0.19 -0.30 -61.23% 14,173 722 0.19 0.09 9 61 None
MU Options Chain 928.76 Call 925.00 10/28 No 14.30 15.00 14.30 +6.49 +83.10% 14,112 909 0.64 0.55 19 78 None
NVDA Options Chain 217.94 Call 230.00 10/30 No 0.14 0.15 0.15 -0.04 -21.06% 14,101 36,754 0.35 0.05 17 64 None
NU Options Chain 12.40 Call 13.00 10/30 No 0.06 0.08 0.06 -0.20 -76.93% 14,034 7,116 0.59 0.18 16 56
Growth Stock List
AG Options Chain 15.64 Call 37.00 3/19 Yes 0.11 0.32 0.14 +0.04 +40.00% 14,009 23,803 0.79 0.02 19 54
Growth Stock List
GOOGL Options Chain 320.58 Call 337.50 11/20 Yes 7.00 7.35 7.20 +1.03 +16.70% 13,926 122 0.41 0.34 11 65 None
NVDA Options Chain 217.94 Put 220.00 10/28 No 2.73 2.81 2.80 -2.05 -42.27% 13,798 2,372 0.34 -0.71 17 64 None
MU Options Chain 928.76 Put 920.00 10/28 No 8.80 8.30 8.15 -17.44 -68.16% 13,791 188 0.62 -0.38 19 78 None
GILD Options Chain 159.08 Put 140.00 11/20 Yes 0.59 0.91 0.76 -0.22 -22.45% 13,777 13,319 0.39 -0.10 9 63 None
TSLA Options Chain 393.17 Put 380.00 10/30 No 0.47 0.49 0.49 -2.24 -82.06% 13,755 6,432 0.50 -0.05 7 56 None
NFLX Options Chain 63.78 Call 64.00 10/30 No 0.27 0.29 0.27 -0.63 -70.00% 13,739 5,616 0.35 0.24 6 56 None
MU Options Chain 928.76 Put 930.00 10/28 No 12.50 12.95 12.65 -20.03 -61.30% 13,652 250 0.62 -0.51 19 78 None
TSLA Options Chain 393.17 Call 395.00 10/28 No 12.60 13.30 13.00 +9.50 +271.43% 13,576 3,025 0.46 0.84 7 56 None
MARA Options Chain 6.90 Call 7.50 10/30 No 0.13 0.14 0.12 +0.02 +20.00% 13,532 49,998 1.12 0.31 5 39 None
QUBT Options Chain 6.87 Put 7.00 1/15 Yes 0.94 1.05 0.97 -0.18 -15.66% 13,504 27,630 0.67 -0.49 11 40 None
TSLA Options Chain 393.17 Put 390.00 10/30 No 1.18 1.23 1.20 -5.05 -80.80% 13,503 4,270 0.45 -0.14 7 56 None
BA Options Chain 168.18 Call 175.00 10/30 Yes 0.47 0.55 0.45 -13.55 -96.79% 13,476 125 0.42 0.15 8 46 None
CMG Options Chain 27.98 Put 23.00 12/04 Yes 0.15 0.23 0.17 -0.04 -19.05% 13,466 21 0.49 -0.08 12 45 None
FISV Options Chain 47.40 Put 38.00 11/27 No 0.25 0.75 0.25 % 13,400 0 0.66 -0.07 3 20 None
SOFI Options Chain 14.48 Call 15.00 11/20 Yes 1.71 1.78 1.74 +1.00 +135.14% 13,396 35,971 0.53 0.78 10 45 None
SPCX Options Chain 148.00 Put 148.00 10/28 No 1.47 1.52 1.53 -1.57 -50.65% 13,196 1,821 0.58 -0.44 6 37 None
JPM Options Chain 334.40 Call 350.00 10/30 No 0.09 0.10 0.10 -0.01 -9.10% 13,181 3,147 0.24 0.04 9 78 None
SOFI Options Chain 14.48 Call 20.00 1/15 Yes 0.38 0.42 0.41 +0.17 +70.84% 13,122 116,937 0.46 0.21 10 45 None
BA Options Chain 168.18 Put 167.50 10/30 Yes 2.03 2.20 2.16 +1.96 +980.00% 13,035 7,239 0.41 -0.45 8 46 None
META Options Chain 620.19 Call 625.00 10/28 No 3.85 3.90 3.89 -7.91 -67.04% 13,012 102 0.45 0.38 15 74 None
META Options Chain 620.19 Put 620.00 10/28 No 5.70 5.80 5.79 +1.59 +37.86% 12,995 1,489 0.45 -0.49 15 74 None
AUR Options Chain 5.12 Call 5.00 11/06 Yes 0.35 0.40 0.40 +0.10 +33.34% 12,992 42 0.92 0.59 6 36 None
SOFI Options Chain 14.48 Call 17.00 11/06 Yes 0.33 0.34 0.33 +0.21 +175.00% 12,841 5,965 0.53 0.36 10 45 None
RCL Options Chain 280.60 Put 270.00 12/18 Yes 7.20 8.00 7.50 -5.40 -41.86% 12,840 12,868 0.43 -0.24 10 72 None
CRWV Options Chain 59.57 Call 70.00 10/30 No 0.24 0.25 0.24 +0.13 +118.19% 12,558 20,322 1.24 0.08 3 21 None
APLD Options Chain 19.51 Call 23.50 10/30 No 0.05 0.11 0.10 +0.06 +150.00% 12,375 421 1.37 0.10 3 18 None
NN Options Chain 11.91 Call 30.00 12/18 No 0.20 0.45 0.30 0.00 0.00% 12,347 12,290 1.62 0.10 4 17 None
HOOD Options Chain 94.56 Call 100.00 10/30 Yes 2.18 1.78 2.20 +0.36 +19.57% 12,341 6,959 1.24 0.33 10 54 None
MU Options Chain 928.76 Call 940.00 10/28 No 7.40 7.90 7.45 +3.35 +81.71% 12,316 1,185 0.62 0.36 19 78 None
META Options Chain 620.19 Call 630.00 10/30 No 6.15 6.20 6.18 -5.92 -48.93% 12,312 476 0.45 0.36 15 74 None
KEEL Options Chain 2.25 Call 3.00 1/15 Yes 0.20 0.23 0.20 0.00 0.00% 12,295 39,690 1.03 0.37 5 34 None
BBAI Options Chain 2.35 Call 2.50 10/30 Yes 0.09 0.11 0.11 +0.09 +450.00% 12,277 5,920 1.90 0.40 7 27 None
SPCX Options Chain 148.00 Put 150.00 10/30 No 3.65 3.85 3.75 -1.52 -28.85% 12,227 14,277 0.56 -0.56 6 37 None
NVDA Options Chain 217.94 Put 210.00 10/30 No 0.70 0.71 0.71 -0.73 -50.70% 12,118 21,396 0.42 -0.16 17 64 None
ONDS Options Chain 6.65 Call 7.00 11/06 No 0.20 0.21 0.19 +0.10 +111.12% 12,052 6,903 0.78 0.37 9 38 None
CCL Options Chain 27.74 Put 26.00 11/20 No 0.54 0.58 0.56 -0.31 -35.64% 11,993 4,345 0.45 -0.27 13 66 None
MU Options Chain 928.76 Call 960.00 10/28 No 2.45 2.10 2.43 +0.84 +52.83% 11,988 2,947 0.62 0.15 19 78 None
AAPL Options Chain 347.10 Call 345.00 10/30 No 4.40 4.60 4.57 +1.27 +38.49% 11,935 7,442 0.26 0.61 9 65 None
HOOD Options Chain 94.56 Call 131.00 10/30 Yes 0.01 0.03 0.03 -0.01 -25.00% 11,920 1,565 1.36 0.00 10 54 None
NU Options Chain 12.40 Call 14.00 11/20 Yes 0.15 0.17 0.15 -0.09 -37.50% 11,866 89,960 0.49 0.19 16 56
Growth Stock List
SMCI Options Chain 32.95 Call 35.00 10/30 No 1.05 1.08 1.07 +0.72 +205.72% 11,830 35,042 0.82 0.52 18 57 None
TSLA Options Chain 393.17 Put 362.50 10/28 No 0.07 0.06 0.09 -0.07 -43.75% 11,646 457 0.99 0.00 7 56 None
SOFI Options Chain 14.48 Put 14.00 10/30 Yes 0.01 0.02 0.01 -0.42 -97.68% 11,501 16,814 0.92 -0.01 10 45 None
RGTI Options Chain 12.44 Put 12.00 1/15 No 1.32 1.70 1.40 -0.40 -22.23% 11,481 19,783 0.77 -0.39 3 17 None
CRWV Options Chain 59.57 Call 58.00 10/30 No 3.40 3.50 3.45 +1.80 +109.10% 11,373 5,771 1.19 0.62 3 21 None
NVDA Options Chain 217.94 Put 217.50 10/30 No 2.76 2.77 2.76 -1.53 -35.67% 11,371 5,808 0.38 -0.46 17 64 None
FCX Options Chain 65.95 Call 80.00 11/20 Yes 0.11 0.15 0.15 -0.04 -21.06% 11,362 5,960 0.43 0.05 10 58 None
AMZN Options Chain 253.10 Call 300.00 9/17 Yes 21.85 22.20 22.15 +1.95 +9.66% 11,332 2,876 0.36 0.42 12 69 None
WULF Options Chain 12.66 Call 12.00 1/15 Yes 2.62 2.75 2.63 +0.19 +7.79% 11,283 31,175 1.00 0.64 2 37 None
GME Options Chain 23.36 Call 25.00 10/30 No 0.09 0.10 0.10 -0.12 -54.55% 11,254 20,118 0.66 0.14 10 42 None
TSLA Options Chain 393.17 Put 380.00 10/28 No 0.14 0.15 0.16 -1.11 -87.41% 11,234 4,288 0.69 -0.02 7 56 None
MU Options Chain 928.76 Call 935.00 10/28 No 9.40 8.70 9.49 +4.44 +87.93% 11,232 559 0.63 0.42 19 78 None
NBIS Options Chain 170.47 Call 180.00 10/30 No 3.15 3.25 3.20 +2.52 +370.59% 11,188 4,271 1.09 0.31 3 22 None
HTZ Options Chain 1.99 Call 3.00 12/18 Yes 0.08 0.12 0.11 -0.01 -8.34% 11,185 28,600 1.27 0.22 9 22 None
GRAB Options Chain 2.72 Put 2.50 6/17 Yes 0.26 0.29 0.27 -0.02 -6.90% 11,175 43,676 0.50 -0.30 13 31 None
SOFI Options Chain 14.48 Call 15.00 10/30 Yes 1.44 1.50 1.45 +1.04 +253.66% 11,153 18,654 0.83 0.91 10 45 None
AAPL Options Chain 347.10 Call 355.00 10/30 No 0.62 0.65 0.63 +0.16 +34.05% 11,148 16,062 0.24 0.16 9 65 None
NVDA Options Chain 217.94 Put 205.00 10/30 No 0.27 0.28 0.27 -0.37 -57.82% 11,141 17,899 0.46 -0.06 17 64 None
PLTR Options Chain 198.73 Call 197.50 10/30 No 4.35 4.50 4.43 -0.81 -15.46% 11,122 2,033 0.53 0.56 11 52 None
JNJ Options Chain 268.73 Put 255.00 10/30 No 0.06 0.12 0.06 -0.29 -82.86% 11,034 11,232 0.32 -0.05 9 66 None
GOOGL Options Chain 320.58 Call 350.00 10/30 Yes 1.55 1.59 1.57 +0.22 +16.30% 11,031 15,517 0.84 0.13 11 65 None
BA Options Chain 168.18 Put 155.00 1/15 Yes 3.50 4.00 3.94 +1.96 +98.99% 11,010 3,676 0.31 -0.24 8 46 None
SPCX Options Chain 148.00 Call 148.00 10/28 No 2.04 2.16 2.09 +0.08 +3.98% 10,959 2,316 0.57 0.56 6 37 None
SOFI Options Chain 14.48 Call 15.50 10/30 Yes 1.00 1.03 1.01 +0.75 +288.47% 10,943 20,183 0.73 0.82 10 45 None
NVDA Options Chain 217.94 Call 227.50 10/30 No 0.30 0.31 0.31 -0.03 -8.83% 10,940 22,148 0.35 0.10 17 64 None
HOOD Options Chain 94.56 Call 130.00 10/30 Yes 0.02 0.03 0.03 -0.01 -25.00% 10,928 3,658 1.37 0.01 10 54 None
HTZ Options Chain 1.99 Put 3.00 12/18 Yes 1.14 1.30 1.21 -0.08 -6.21% 10,925 7,424 1.26 -0.78 9 22 None
APLD Options Chain 19.51 Call 27.00 10/30 No 0.00 0.04 0.03 -0.02 -40.00% 10,802 704 1.82 0.02 3 18 None
ONDS Options Chain 6.65 Call 7.00 10/30 No 0.06 0.08 0.08 +0.05 +166.67% 10,773 8,034 0.79 0.26 9 38 None
TSLA Options Chain 393.17 Put 405.00 10/30 No 4.95 5.05 5.09 -10.51 -67.38% 10,710 157 0.42 -0.43 7 56 None
NVDA Options Chain 217.94 Put 197.50 10/28 No 0.01 0.02 0.01 -0.04 -80.00% 10,697 1,052 0.75 0.00 17 64 None
MU Options Chain 928.76 Put 925.00 10/28 No 10.15 10.55 10.40 -19.78 -65.54% 10,546 187 0.62 -0.45 19 78 None
WULF Options Chain 12.66 Call 13.00 10/30 No 0.39 0.41 0.40 +0.18 +81.82% 10,526 8,092 1.19 0.42 2 37 None
NVDA Options Chain 217.94 Call 227.50 10/28 No 0.02 0.03 0.03 -0.06 -66.67% 10,455 5,709 0.38 0.01 17 64 None
QBTS Options Chain 11.60 Put 12.00 1/15 Yes 1.48 1.65 1.63 -0.23 -12.37% 10,434 24,979 0.74 -0.42 7 38 None
INTC Options Chain 93.74 Call 100.00 10/30 Yes 2.19 2.22 2.20 +0.80 +57.15% 10,412 28,964 1.34 0.32 5 53 None
SOFI Options Chain 14.48 Call 18.00 1/15 Yes 0.83 0.88 0.82 +0.37 +82.23% 10,399 19,875 0.46 0.38 10 45 None
INSM Options Chain 94.98 Call 100.00 1/15 Yes 8.30 9.20 8.69 +1.31 +17.76% 10,346 950 0.58 0.50 6 48 None
SKHY Options Chain 145.15 Call 130.00 1/15 No 24.90 25.70 25.55 +1.40 +5.80% 10,262 11,416 0.61 0.72 3 22 None
ENVX Options Chain 2.69 Call 4.00 11/20 Yes 0.18 0.26 0.17 +0.10 +142.86% 10,219 11,604 1.28 0.36 5 25 None
NIO Options Chain 3.29 Call 4.00 2/19 Yes 0.18 0.25 0.19 0.00 0.00% 10,201 2,571 0.52 0.40 10 29 None
JD Options Chain 25.57 Call 26.00 12/18 Yes 1.25 1.32 1.30 +0.22 +20.37% 10,191 755 0.37 0.50 15 53 None
META Options Chain 620.19 Call 640.00 10/28 No 0.82 0.84 0.83 -4.12 -83.24% 10,189 890 0.48 0.11 15 74 None
INSM Options Chain 94.98 Call 130.00 1/15 Yes 0.65 2.35 2.35 +0.55 +30.56% 10,174 3,466 0.54 0.16 6 48 None
NIO Options Chain 3.29 Put 3.00 2/19 Yes 0.22 0.26 0.24 0.00 0.00% 10,164 6,794 0.62 -0.26 10 29 None
TSLA Options Chain 393.17 Put 387.50 10/28 No 0.21 0.22 0.22 -2.98 -93.13% 10,151 1,833 0.57 -0.07 7 56 None
SOFI Options Chain 14.48 Put 14.50 10/30 Yes 0.02 0.03 0.03 -0.63 -95.46% 10,116 14,461 0.83 -0.04 10 45 None
META Options Chain 620.19 Call 650.00 10/28 No 0.27 0.26 0.30 -2.18 -87.91% 10,109 1,408 0.52 0.05 15 74 None
PACB Options Chain 2.24 Call 2.00 12/18 Yes 0.35 0.80 0.65 +0.17 +35.42% 10,067 64,499 1.97 0.72 5 23 None
DKNG Options Chain 20.78 Call 42.50 1/21 Yes 0.40 1.36 1.19 -0.21 -15.00% 10,033 1,842 0.49 0.20 7 43 None
SLS Options Chain 12.17 Put 9.00 1/15 Yes 2.30 2.85 2.60 -0.08 -2.99% 10,010 11,273 2.08 -0.23 8 34 None
OKLO Options Chain 27.33 Call 105.00 1/15 No 0.00 0.06 0.04 -0.01 -20.00% 10,009 10,964 1.16 0.00 3 19 None
PCG Options Chain 12.96 Call 18.00 11/20 No 0.01 0.05 0.03 -0.01 -25.00% 10,008 40,826 0.66 0.01 9 54 None
DKNG Options Chain 20.78 Put 17.50 1/21 Yes 2.85 3.20 3.10 +0.05 +1.64% 10,005 818 0.59 -0.25 7 43 None
TSLA Options Chain 393.17 Call 400.00 11/20 No 20.70 21.20 20.85 +7.77 +59.41% 9,979 20,086 0.40 0.60 7 56 None
BA Options Chain 168.18 Put 170.00 10/30 Yes 3.30 3.55 3.50 +3.22 +1,150.00% 9,954 2,140 0.40 -0.61 8 46 None
BA Options Chain 168.18 Put 180.00 11/20 Yes 12.45 13.60 13.20 +9.40 +247.37% 9,951 15,201 0.30 -0.78 8 46 None
SPCX Options Chain 148.00 Put 147.00 10/28 No 1.06 1.11 1.10 -1.46 -57.04% 9,945 1,910 0.57 -0.36 6 37 None
PLTR Options Chain 198.73 Call 210.00 10/30 No 0.55 0.57 0.56 -0.35 -38.47% 9,939 15,584 0.51 0.13 11 52 None
NVDA Options Chain 217.94 Call 215.00 10/30 No 4.80 4.85 4.87 +0.72 +17.35% 9,903 36,272 0.39 0.66 17 64 None
BA Options Chain 168.18 Call 170.00 10/30 Yes 1.61 1.75 1.65 -16.45 -90.89% 9,877 144 0.39 0.39 8 46 None
BA Options Chain 168.18 Put 170.00 11/20 Yes 5.85 6.40 6.10 +4.71 +338.85% 9,777 3,506 0.31 -0.53 8 46 None
NFLX Options Chain 63.78 Put 62.00 10/30 No 0.50 0.52 0.50 +0.22 +78.58% 9,707 5,152 0.34 -0.38 6 56 None
SOFI Options Chain 14.48 Call 17.00 11/20 Yes 0.56 0.58 0.57 +0.34 +147.83% 9,651 19,140 0.48 0.41 10 45 None
CRWV Options Chain 59.57 Call 59.00 10/30 No 2.87 2.92 2.89 +1.54 +114.08% 9,634 3,404 1.20 0.56 3 21 None
BA Options Chain 168.18 Put 165.00 10/30 Yes 1.10 1.25 1.20 +1.09 +990.91% 9,575 775 0.41 -0.31 8 46 None
BA Options Chain 168.18 Call 190.00 11/20 Yes 0.47 0.58 0.46 -6.22 -93.12% 9,571 7,663 0.33 0.09 8 46 None
SOFI Options Chain 14.48 Put 13.50 10/30 Yes 0.00 0.01 0.01 -0.26 -96.30% 9,556 10,327 1.04 0.00 10 45 None
T Options Chain 20.86 Call 22.00 11/06 No 0.09 0.10 0.10 +0.01 +11.12% 9,548 3,718 0.30 0.16 10 60 None
TSLA Options Chain 393.17 Call 425.00 10/30 No 1.18 1.23 1.23 +0.84 +215.39% 9,466 6,489 0.43 0.14 7 56 None
HOOD Options Chain 94.56 Call 129.00 10/30 Yes 0.00 0.04 0.04 +0.01 +33.34% 9,455 1,567 1.42 0.01 10 54 None
NU Options Chain 12.40 Call 14.00 11/13 Yes 0.07 0.18 0.13 -0.10 -43.48% 9,407 8,600 0.53 0.16 16 56
Growth Stock List
PLTR Options Chain 198.73 Put 195.00 10/30 No 2.11 2.15 2.14 -0.60 -21.90% 9,402 2,664 0.52 -0.34 11 52 None
NVDA Options Chain 217.94 Put 215.00 11/02 No 2.25 2.26 2.26 -1.24 -35.43% 9,398 516 0.32 -0.36 17 64 None
BA Options Chain 168.18 Put 165.00 11/06 Yes 2.11 2.43 2.35 +2.00 +571.43% 9,344 7,316 0.33 -0.35 8 46 None
META Options Chain 620.19 Call 635.00 10/28 No 1.41 1.44 1.42 -5.28 -78.81% 9,326 964 0.47 0.17 15 74 None
WULF Options Chain 12.66 Call 20.00 1/15 Yes 0.56 0.68 0.58 +0.16 +38.10% 9,274 43,039 0.98 0.22 2 37 None
SCHW Options Chain 89.74 Put 88.00 10/30 No 0.47 0.60 0.51 -0.05 -8.93% 9,239 12,327 0.33 -0.25 15 72 None
NFLX Options Chain 63.78 Put 63.00 10/30 No 1.01 1.04 1.03 +0.49 +90.75% 9,220 5,197 0.34 -0.59 6 56 None
AAPL Options Chain 347.10 Call 347.50 10/30 No 3.00 3.20 3.12 +0.92 +41.82% 9,211 7,472 0.26 0.49 9 65 None
SPCX Options Chain 148.00 Call 160.00 10/28 No 0.05 0.06 0.06 -0.05 -45.46% 9,206 5,040 0.71 0.02 6 37 None
META Options Chain 620.19 Put 610.00 10/28 No 2.07 2.09 2.07 +0.17 +8.95% 9,199 1,065 0.45 -0.23 15 74 None
SOFI Options Chain 14.48 Call 17.50 11/06 Yes 0.19 0.21 0.19 +0.11 +137.50% 9,198 4,054 0.53 0.24 10 45 None
TSLA Options Chain 393.17 Put 395.00 10/30 No 1.95 2.01 1.97 -6.92 -77.84% 9,195 2,798 0.44 -0.22 7 56 None
NVDA Options Chain 217.94 Call 240.00 10/30 No 0.01 0.02 0.02 -0.01 -33.34% 9,193 28,955 0.41 0.00 17 64 None
ORCL Options Chain 126.50 Call 170.00 1/15 Yes 4.00 4.15 4.40 +1.18 +36.65% 9,190 5,915 0.60 0.22 12 73 None
TSLA Options Chain 393.17 Call 425.00 10/28 No 0.21 0.22 0.21 +0.09 +75.00% 9,181 529 0.49 0.06 7 56 None
AG Options Chain 15.64 Call 17.00 12/18 Yes 0.81 0.90 0.79 +0.24 +43.64% 9,130 12,354 0.57 0.40 19 54
Growth Stock List
AMC Options Chain 2.99 Call 3.00 10/30 No 0.05 0.07 0.06 +0.01 +20.00% 9,099 22,439 0.61 0.48 7 30 None
AMZN Options Chain 253.10 Call 282.50 10/30 Yes 1.36 1.41 1.38 +0.37 +36.64% 9,076 13,946 1.00 0.12 12 69 None
SPCX Options Chain 148.00 Put 145.00 10/30 No 1.46 1.50 1.48 -1.13 -43.30% 9,028 9,565 0.56 -0.30 6 37 None
AAPL Options Chain 347.10 Call 355.00 11/04 Yes 3.75 4.00 3.90 +0.81 +26.22% 9,018 331 0.34 0.33 9 65 None
AMZN Options Chain 253.10 Call 285.00 10/30 Yes 1.10 1.14 1.10 +0.32 +41.03% 9,015 5,922 1.00 0.10 12 69 None
MU Options Chain 928.76 Put 915.00 10/28 No 6.35 6.70 6.55 -16.19 -71.20% 9,005 500 0.63 -0.32 19 78 None
RCAT Options Chain 4.87 Call 5.00 1/15 Yes 0.65 1.00 0.70 +0.18 +34.62% 8,969 4,161 1.03 0.54 8 35 None
GLW Options Chain 126.30 Call 130.00 11/20 Yes 6.20 6.65 6.45 -1.00 -13.43% 8,946 1,863 0.61 0.46 10 54 None
SOFI Options Chain 14.48 Call 18.00 11/20 Yes 0.27 0.29 0.28 +0.15 +115.39% 8,919 23,532 0.48 0.25 10 45 None
ON Options Chain 74.81 Call 90.00 11/20 Yes 1.80 1.95 1.85 +0.60 +48.00% 8,896 2,844 0.69 0.24 11 59 None
BE Options Chain 218.50 Call 220.00 10/30 No 7.15 7.25 7.19 +4.19 +139.67% 8,806 4,681 0.99 0.49 5 15 None
BA Options Chain 168.18 Call 185.00 11/20 Yes 0.81 0.95 0.88 -8.41 -90.53% 8,772 967 0.31 0.14 8 46 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
ORCL Options Chain 126.50 Call 160.00 10/30 No 0.12 0.16 0.13 +0.07 +116.67% 8,699 11,506 1.14 0.02 12 73 None
SOFI Options Chain 14.48 Call 16.00 11/06 Yes 0.79 0.81 0.78 +0.53 +212.00% 8,674 7,078 0.54 0.63 10 45 None
CRWV Options Chain 59.57 Put 50.00 11/20 No 2.55 2.66 2.64 -1.36 -34.00% 8,646 18,920 1.14 -0.22 3 21 None
HOOD Options Chain 94.56 Call 110.00 10/30 Yes 0.50 0.52 0.51 +0.08 +18.61% 8,630 4,193 1.26 0.10 10 54 None
WULF Options Chain 12.66 Put 10.00 1/15 Yes 0.94 1.13 0.94 -0.20 -17.55% 8,619 5,018 1.03 -0.23 2 37 None
ORCL Options Chain 126.50 Call 140.00 10/30 No 1.50 1.54 1.52 +0.70 +85.37% 8,606 14,861 0.98 0.24 12 73 None
MRNA Options Chain 207.97 Put 180.00 10/30 No 0.77 0.89 0.83 -1.12 -57.44% 8,559 3,931 1.18 -0.09 8 52 None
VALE Options Chain 11.96 Put 13.00 6/17 Yes 1.76 2.30 2.05 +0.43 +26.55% 8,541 23,703 0.33 -0.62 10 38 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
AG Options Chain 15.64 Call 40.00 12/18 Yes 0.01 0.15 0.04 +0.03 +300.00% 8,504 25,283 1.13 0.00 19 54
Growth Stock List
VALE Options Chain 11.96 Put 11.00 6/17 Yes 0.84 0.93 0.91 +0.10 +12.35% 8,503 124 0.34 -0.36 10 38 None
WULF Options Chain 12.66 Put 8.00 1/15 Yes 0.38 0.43 0.40 -0.06 -13.05% 8,502 1,814 1.02 -0.12 2 37 None
GME Options Chain 23.36 Call 26.00 10/30 No 0.06 0.07 0.07 -0.04 -36.37% 8,494 15,784 0.81 0.07 10 42 None
NOW Options Chain 154.78 Put 140.00 10/30 Yes 2.35 2.40 2.35 +0.61 +35.06% 8,472 1,566 1.43 -0.20 7 54 None
IREN Options Chain 27.44 Call 30.00 10/30 No 0.36 0.38 0.39 +0.23 +143.75% 8,453 12,476 1.22 0.23 5 43 None
PLTR Options Chain 198.73 Put 200.00 10/30 No 4.30 4.40 4.35 -0.60 -12.13% 8,449 2,836 0.51 -0.54 11 52 None
INTC Options Chain 93.74 Call 68.00 10/30 Yes 25.65 26.10 25.53 +6.30 +32.77% 8,391 1 2.00 1.00 5 53 None
JBLU Options Chain 2.82 Put 2.50 10/30 Yes 0.03 0.05 0.05 -0.29 -85.30% 8,376 10,529 1.55 -0.16 9 29 None
MU Options Chain 928.76 Call 970.00 10/28 No 1.32 1.38 1.36 +0.36 +36.00% 8,305 3,109 0.63 0.09 19 78 None
RCAT Options Chain 4.87 Put 5.00 1/15 Yes 0.78 1.14 0.91 -0.17 -15.75% 8,294 2,491 0.94 -0.46 8 35 None
SOFI Options Chain 14.48 Put 12.00 12/18 Yes 0.08 0.09 0.08 -0.22 -73.34% 8,284 26,295 0.56 -0.06 10 45 None
SPCX Options Chain 148.00 Put 143.00 10/28 No 0.21 0.24 0.22 -0.81 -78.65% 8,258 1,310 0.58 -0.12 6 37 None
FIGR Options Chain 22.84 Call 23.50 10/30 No 0.40 0.70 0.47 +0.17 +56.67% 8,244 3 1.04 0.36 3 19 None
CIFR Options Chain 8.48 Call 9.00 10/30 No 0.19 0.21 0.21 +0.11 +110.00% 8,230 8,840 1.36 0.32 6 37 None
GME Options Chain 23.36 Call 24.00 10/30 No 0.23 0.25 0.25 -0.30 -54.55% 8,228 4,933 0.55 0.32 10 42 None
MU Options Chain 928.76 Put 900.00 10/28 No 2.85 2.95 2.92 -11.83 -80.21% 8,221 651 0.64 -0.17 19 78 None
BA Options Chain 168.18 Call 180.00 11/20 Yes 1.53 1.65 1.59 -10.59 -86.95% 8,204 782 0.31 0.22 8 46 None
AXGN Options Chain 37.46 Call 35.00 11/20 Yes 5.10 5.80 5.00 -0.80 -13.80% 8,201 16,398 1.27 0.61 6 44 None
HOOD Options Chain 94.56 Call 96.00 10/30 Yes 3.55 3.65 3.64 +0.52 +16.67% 8,178 899 1.23 0.47 10 54 None
FIGR Options Chain 22.84 Put 21.50 10/30 No 0.15 0.35 0.30 -0.42 -58.34% 8,151 8,136 0.88 -0.23 3 19 None
FIGR Options Chain 22.84 Call 25.50 10/30 No 0.05 0.20 0.05 -0.30 -85.72% 8,127 8,142 0.90 0.08 3 19 None
FIGR Options Chain 22.84 Put 20.00 10/30 No 0.00 0.10 0.07 -0.13 -65.00% 8,125 207 0.93 -0.06 3 19 None
TSLA Options Chain 393.17 Call 415.00 10/30 No 3.25 3.30 3.32 +2.37 +249.48% 8,124 5,992 0.43 0.32 7 56 None
META Options Chain 620.19 Call 650.00 10/30 No 1.83 1.83 1.85 -3.38 -64.63% 8,124 4,255 0.47 0.14 15 74 None
FDX Options Chain 301.96 Call 315.00 11/06 Yes 6.15 7.50 6.75 +1.15 +20.54% 8,120 28 0.50 0.40 12 65 None
NVDA Options Chain 217.94 Put 207.50 10/28 No 0.05 0.06 0.05 -0.30 -85.72% 8,118 3,342 0.49 -0.01 17 64 None
TSLA Options Chain 393.17 Put 410.00 10/28 No 4.85 5.05 5.00 -14.30 -74.10% 8,081 24 0.41 -0.64 7 56 None
NVDA Options Chain 217.94 Call 220.00 11/02 No 2.59 2.60 2.61 +0.31 +13.48% 8,077 1,997 0.31 0.42 17 64 None
BA Options Chain 168.18 Call 200.00 12/18 Yes 0.75 0.89 0.77 -4.93 -86.50% 8,047 7,321 0.32 0.10 8 46 None
TSLA Options Chain 393.17 Call 422.50 10/28 No 0.30 0.32 0.31 +0.16 +106.67% 8,017 1,117 0.47 0.09 7 56 None
ARM Options Chain 226.60 Put 60.00 11/20 No 0.00 0.69 0.02 -0.01 -33.34% 8,000 621 2.64 0.00 3 22 None
USAR Options Chain 10.40 Call 10.00 10/30 No 0.59 0.64 0.63 +0.59 +1,475.00% 7,985 3,026 1.02 0.68 3 17 None
CMG Options Chain 27.98 Put 28.00 11/20 Yes 1.38 1.56 1.39 -0.01 -0.72% 7,969 1,640 0.53 -0.46 12 45 None
SOFI Options Chain 14.48 Put 13.00 11/06 Yes 0.00 0.02 0.01 -0.23 -95.84% 7,939 2,364 0.66 -0.01 10 45 None
GFL Options Chain 45.88 Put 42.50 11/20 Yes 1.80 2.10 2.05 +0.10 +5.13% 7,878 8,202 0.69 -0.34 8 52 None
INTC Options Chain 93.74 Call 105.00 10/30 Yes 1.18 1.21 1.21 +0.48 +65.76% 7,867 20,214 1.37 0.20 5 53 None
NVDA Options Chain 217.94 Put 200.00 10/28 No 0.02 0.03 0.03 -0.05 -62.50% 7,807 6,979 0.71 0.00 17 64 None
BAC Options Chain 50.68 Call 52.50 1/15 No 1.67 1.77 1.72 +0.04 +2.39% 7,781 25,090 0.25 0.42 12 74 None
AAPL Options Chain 347.10 Call 360.00 10/30 No 0.15 0.16 0.17 +0.03 +21.43% 7,763 10,754 0.24 0.05 9 65 None
SOFI Options Chain 14.48 Call 16.50 11/06 Yes 0.52 0.55 0.54 +0.37 +217.65% 7,753 3,917 0.53 0.49 10 45 None
INTC Options Chain 93.74 Call 120.00 1/15 Yes 3.40 3.55 3.50 +0.68 +24.12% 7,739 33,525 0.61 0.25 5 53 None
AMZN Options Chain 253.10 Put 200.00 11/20 Yes 0.57 0.62 0.59 -0.22 -27.16% 7,734 10,038 0.55 -0.05 12 69 None
SLS Options Chain 12.17 Call 15.00 1/15 Yes 3.40 3.60 3.55 +0.46 +14.89% 7,722 75,254 2.08 0.58 8 34 None
BA Options Chain 168.18 Put 150.00 1/15 Yes 2.49 2.80 2.69 +1.59 +144.55% 7,717 4,846 0.32 -0.18 8 46 None
NVDA Options Chain 217.94 Put 212.50 10/30 No 1.14 1.15 1.15 -0.92 -44.45% 7,699 5,443 0.41 -0.24 17 64 None
SMR Options Chain 5.70 Call 6.00 10/30 No 0.08 0.10 0.09 +0.06 +200.00% 7,689 5,287 0.97 0.25 3 16 None
MRNA Options Chain 207.97 Put 160.00 10/30 No 0.12 0.18 0.15 -0.17 -53.13% 7,669 2,138 1.38 -0.02 8 52 None
MU Options Chain 928.76 Call 1,000.00 10/30 No 2.49 2.54 2.48 +0.84 +51.22% 7,665 8,792 0.62 0.10 19 78 None
RKLB Options Chain 54.24 Call 60.00 10/30 No 0.95 1.04 1.00 +0.81 +426.32% 7,656 5,582 0.81 0.36 7 45 None
NVDA Options Chain 217.94 Put 200.00 10/30 No 0.12 0.13 0.12 -0.16 -57.15% 7,654 20,422 0.52 -0.01 17 64 None
SOFI Options Chain 14.48 Put 15.00 11/20 Yes 0.28 0.29 0.29 -0.94 -76.43% 7,639 24,668 0.50 -0.22 10 45 None
CPNG Options Chain 13.91 Put 14.00 12/18 Yes 0.92 1.46 1.20 -0.10 -7.70% 7,637 1,713 0.55 -0.47 13 31 None
RIVN Options Chain 11.82 Call 12.50 10/30 Yes 0.42 0.44 0.43 +0.19 +79.17% 7,630 2,347 1.63 0.38 7 36 None
MSTR Options Chain 141.40 Call 152.50 10/30 Yes 1.34 1.40 1.34 -0.05 -3.60% 7,604 38,563 0.96 0.21 4 53 None
AAL Options Chain 12.61 Call 14.00 11/20 No 0.15 0.19 0.17 +0.07 +70.00% 7,602 28,747 0.47 0.20 6 30 None
CRWV Options Chain 59.57 Put 50.00 10/30 No 0.17 0.19 0.18 -0.70 -79.55% 7,598 20,338 1.28 -0.05 3 21 None
AAOI Options Chain 76.95 Call 80.00 10/30 No 1.75 1.90 1.85 +0.90 +94.74% 7,594 1,793 1.12 0.36 8 43 None
T Options Chain 20.86 Call 22.00 11/13 No 0.13 0.19 0.19 +0.05 +35.72% 7,554 917 0.28 0.21 10 60 None
APLD Options Chain 19.51 Call 20.00 10/30 No 0.56 0.61 0.59 +0.40 +210.53% 7,554 3,523 1.14 0.42 3 18 None
CLOV Options Chain 4.63 Put 4.50 11/06 Yes 0.19 0.27 0.23 -0.02 -8.00% 7,550 937 0.88 -0.42 8 28 None
SPCX Options Chain 148.00 Call 150.00 11/06 No 4.45 4.55 4.50 +0.35 +8.44% 7,547 3,900 0.51 0.48 6 37 None
SOFI Options Chain 14.48 Call 16.00 11/20 Yes 1.04 1.06 1.05 +0.64 +156.10% 7,538 30,188 0.49 0.61 10 45 None
MU Options Chain 928.76 Call 955.00 10/28 No 3.25 3.40 3.25 +1.25 +62.50% 7,537 340 0.62 0.19 19 78 None
SOFI Options Chain 14.48 Call 18.50 10/30 Yes 0.02 0.03 0.03 +0.01 +50.00% 7,533 10,621 0.80 0.04 10 45 None
BAC Options Chain 50.68 Put 45.00 1/15 No 0.59 0.65 0.61 -0.02 -3.18% 7,529 48,523 0.29 -0.17 12 74 None
BA Options Chain 168.18 Call 172.50 10/30 Yes 0.88 0.99 0.90 -16.03 -94.69% 7,473 9 0.41 0.25 8 46 None
AAPL Options Chain 347.10 Call 352.50 10/30 No 1.14 1.20 1.15 +0.30 +35.30% 7,448 4,381 0.25 0.25 9 65 None
TSLA Options Chain 393.17 Call 420.00 11/20 No 11.25 11.45 11.34 +4.81 +73.66% 7,448 10,158 0.39 0.40 7 56 None
CRWV Options Chain 59.57 Call 60.00 11/20 No 6.55 6.65 6.60 +1.90 +40.43% 7,439 14,733 1.10 0.55 3 21 None
SPCX Options Chain 148.00 Call 157.50 10/30 No 0.53 0.56 0.55 -0.04 -6.78% 7,435 10,863 0.58 0.14 6 37 None
TSLA Options Chain 393.17 Call 407.50 10/30 No 6.15 6.50 6.40 +4.40 +220.00% 7,431 1,582 0.43 0.50 7 56 None
BA Options Chain 168.18 Call 180.00 10/30 Yes 0.16 0.17 0.16 -9.59 -98.36% 7,384 734 0.46 0.05 8 46 None
META Options Chain 620.19 Put 600.00 10/28 No 0.62 0.65 0.62 -0.15 -19.49% 7,378 1,203 0.47 -0.09 15 74 None
AG Options Chain 15.64 Call 35.00 4/16 Yes 0.13 0.23 0.22 +0.07 +46.67% 7,378 4,938 0.67 0.05 19 54
Growth Stock List
BMNR Options Chain 21.62 Call 22.00 10/30 No 0.46 0.50 0.49 +0.10 +25.65% 7,370 2,189 0.82 0.43 11 33 None
BA Options Chain 168.18 Call 185.00 10/30 Yes 0.07 0.09 0.08 -6.37 -98.76% 7,349 748 0.54 0.02 8 46 None
WULF Options Chain 12.66 Call 13.50 10/30 No 0.23 0.26 0.23 +0.12 +109.10% 7,335 11,139 1.20 0.29 2 37 None
GFL Options Chain 45.88 Put 40.00 11/20 Yes 1.00 1.40 1.15 +0.15 +15.00% 7,301 8,744 0.72 -0.24 8 52 None
SPCX Options Chain 148.00 Put 145.00 10/28 No 0.51 0.54 0.52 -1.18 -69.42% 7,289 2,714 0.58 -0.22 6 37 None
RKT Options Chain 11.48 Call 14.00 12/18 Yes 0.39 0.45 0.42 +0.09 +27.28% 7,289 10,742 0.60 0.29 6 55 None
HOOD Options Chain 94.56 Call 75.00 1/21 Yes 36.05 36.80 36.82 +1.42 +4.02% 7,283 9,983 0.63 0.78 10 54 None
NN Options Chain 11.91 Call 15.00 1/15 No 1.65 2.10 1.90 -0.07 -3.56% 7,235 26,481 1.33 0.47 4 17 None
PLTR Options Chain 198.73 Put 197.50 10/30 No 3.05 3.15 3.10 -0.62 -16.67% 7,217 1,505 0.52 -0.44 11 52 None
CRWV Options Chain 59.57 Call 67.00 10/30 No 0.52 0.54 0.53 +0.27 +103.85% 7,204 1,901 1.22 0.16 3 21 None
HOOD Options Chain 94.56 Put 75.00 10/30 Yes 0.11 0.12 0.11 -0.08 -42.11% 7,197 2,283 1.36 -0.02 10 54 None
NBIS Options Chain 170.47 Call 170.00 10/30 No 7.00 7.15 7.00 +5.20 +288.89% 7,197 4,020 1.11 0.53 3 22 None
INTC Options Chain 93.74 Call 69.00 10/30 Yes 24.65 25.10 24.92 +5.74 +29.93% 7,190 2 2.07 1.00 5 53 None
WSC Options Chain 17.65 Call 22.50 12/18 Yes 0.30 0.45 0.40 0.00 0.00% 7,188 216 0.66 0.17 4 41 None
AVTR Options Chain 17.13 Call 19.00 11/20 Yes 0.35 0.70 0.49 -0.07 -12.50% 7,180 151 0.66 0.30 3 34 None
MRNA Options Chain 207.97 Call 200.00 10/30 No 12.15 13.00 12.53 +5.06 +67.74% 7,169 5,179 1.08 0.67 8 52 None
PPTA Options Chain 17.00 Call 25.00 1/15 Yes 0.20 0.70 0.65 +0.20 +44.45% 7,164 1,918 0.71 0.21 9 41 None
IONQ Options Chain 32.95 Put 30.00 1/15 Yes 2.63 2.84 2.81 -0.79 -21.95% 7,162 19,432 0.73 -0.31 7 43 None
GME Options Chain 23.36 Call 27.00 10/30 No 0.04 0.06 0.06 -0.02 -25.00% 7,156 24,717 0.97 0.03 10 42 None
CRWV Options Chain 59.57 Put 55.00 10/30 No 0.85 0.86 0.85 -1.84 -68.41% 7,134 12,455 1.22 -0.21 3 21 None
AMD Options Chain 535.74 Call 600.00 10/30 No 2.25 2.36 2.32 +1.81 +354.91% 7,131 3,532 0.66 0.14 12 62 None
NVDA Options Chain 217.94 Put 195.00 10/28 No 0.01 0.02 0.02 -0.03 -60.00% 7,128 2,559 0.84 0.00 17 64 None
TSLA Options Chain 393.17 Put 385.00 10/30 No 0.73 0.77 0.75 -3.46 -82.19% 7,113 2,662 0.48 -0.08 7 56 None
HOOD Options Chain 94.56 Put 90.00 11/06 Yes 3.15 3.20 3.20 -0.90 -21.96% 7,109 1,835 0.85 -0.33 10 54 None
HOOD Options Chain 94.56 Put 85.00 11/20 Yes 2.68 2.75 2.72 -0.66 -19.53% 7,098 13,184 0.71 -0.24 10 54 None
MSTR Options Chain 141.40 Call 160.00 10/30 Yes 0.50 0.51 0.50 -0.06 -10.72% 7,096 34,425 0.98 0.09 4 53 None
RKT Options Chain 11.48 Call 13.00 12/18 Yes 0.62 0.74 0.67 +0.13 +24.08% 7,091 7,564 0.60 0.40 6 55 None
JOBY Options Chain 5.01 Call 5.00 10/30 No 0.12 0.16 0.14 +0.10 +250.00% 7,066 4,828 0.76 0.52 6 34 None
AVTR Options Chain 17.13 Put 17.00 11/20 Yes 0.60 1.55 1.01 -0.09 -8.19% 7,047 43 0.66 -0.44 3 34 None
AVTR Options Chain 17.13 Put 15.00 11/20 Yes 0.25 0.70 0.25 -0.20 -44.45% 7,036 147 0.64 -0.20 3 34 None
BA Options Chain 168.18 Put 170.00 1/15 Yes 9.20 10.00 9.50 +5.00 +111.12% 7,017 7,929 0.30 -0.47 8 46 None
RKT Options Chain 11.48 Call 15.00 3/19 Yes 0.66 0.94 0.82 +0.11 +15.50% 7,014 10,695 0.58 0.34 6 55 None
TSLA Options Chain 393.17 Call 402.50 10/30 No 8.90 9.40 9.20 +6.09 +195.82% 7,014 2,094 0.43 0.63 7 56 None
ASX Options Chain 42.06 Call 55.00 3/19 Yes 2.00 2.50 2.20 +0.40 +22.23% 7,008 10,734 0.55 0.29 11 42 None
SOFI Options Chain 14.48 Call 32.00 12/18 Yes 0.01 0.02 0.01 0.00 0.00% 7,005 6,997 0.72 0.00 10 45 None
PPTA Options Chain 17.00 Call 35.00 1/15 Yes 0.05 0.25 0.15 -0.10 -40.00% 7,002 7,902 0.77 0.04 9 41 None
AAPL Options Chain 347.10 Put 342.50 10/30 No 1.45 1.50 1.45 -1.51 -51.02% 6,983 2,738 0.27 -0.28 9 65 None
JBLU Options Chain 2.82 Put 2.00 10/30 Yes 0.00 0.01 0.01 -0.12 -92.31% 6,974 48,053 2.28 -0.01 9 29 None
INTC Options Chain 93.74 Call 95.00 10/30 Yes 3.85 3.95 3.88 +1.27 +48.66% 6,943 11,428 1.32 0.48 5 53 None
HOOD Options Chain 94.56 Call 127.00 10/30 Yes 0.03 0.05 0.05 0.00 0.00% 6,929 1,505 1.37 0.01 10 54 None
GOOG Options Chain 316.83 Call 350.00 10/30 Yes 1.07 1.18 1.12 +0.12 +12.00% 6,926 10,865 0.83 0.10 11 65 None
BBAI Options Chain 2.35 Call 3.00 10/30 Yes 0.02 0.03 0.03 +0.02 +200.00% 6,922 6,589 2.13 0.11 7 27 None
TSLA Options Chain 393.17 Put 402.50 10/30 No 3.95 4.10 4.05 -9.85 -70.87% 6,922 210 0.42 -0.37 7 56 None
EOSE Options Chain 1.82 Call 2.00 10/30 No 0.02 0.04 0.02 +0.01 +100.00% 6,919 4,218 1.33 0.24 7 30 None
FWONK Options Chain 89.29 Call 115.00 11/20 Yes 0.00 0.65 0.14 +0.04 +40.00% 6,903 7,019 0.71 0.02 6 59 None
FWONK Options Chain 89.29 Call 110.00 2/19 Yes 0.95 4.10 1.17 -0.58 -33.15% 6,900 34 0.41 0.16 6 59 None
MU Options Chain 928.76 Call 1,000.00 10/28 No 0.27 0.29 0.29 +0.01 +3.58% 6,888 1,561 0.70 0.02 19 78 None
NVDA Options Chain 217.94 Call 230.00 11/20 Yes 4.70 4.75 4.70 +0.30 +6.82% 6,876 112,037 0.41 0.33 17 64 None
NU Options Chain 12.40 Put 12.00 3/19 Yes 1.05 1.08 1.06 +0.05 +4.95% 6,857 3,159 0.45 -0.37 16 56
Growth Stock List
GOOGL Options Chain 320.58 Put 310.00 10/30 Yes 4.40 5.05 5.03 -1.32 -20.79% 6,828 3,581 0.82 -0.31 11 65 None
MU Options Chain 928.76 Put 910.00 10/28 No 4.95 5.10 5.00 -15.00 -75.00% 6,814 531 0.63 -0.26 19 78 None
MU Options Chain 928.76 Call 915.00 10/28 No 20.35 21.70 20.80 +9.36 +81.82% 6,812 772 0.65 0.68 19 78 None
BA Options Chain 168.18 Put 155.00 12/18 Yes 2.31 2.58 2.50 +1.58 +171.74% 6,809 2,016 0.31 -0.21 8 46 None
EOSE Options Chain 1.82 Call 2.00 1/15 Yes 0.33 0.43 0.37 +0.09 +32.15% 6,807 15,502 1.31 0.55 7 30 None
META Options Chain 620.19 Put 625.00 10/28 No 8.60 8.70 8.70 +2.70 +45.00% 6,786 1,146 0.46 -0.62 15 74 None
SOFI Options Chain 14.48 Call 20.00 12/18 Yes 0.21 0.23 0.22 +0.08 +57.15% 6,784 25,336 0.47 0.16 10 45 None
META Options Chain 620.19 Call 700.00 11/20 No 4.35 4.40 4.39 -1.83 -29.43% 6,772 23,129 0.41 0.14 15 74 None
ACHR Options Chain 4.23 Call 4.50 10/30 No 0.02 0.04 0.02 +0.01 +100.00% 6,749 2,885 0.82 0.14 7 36 None
HOOD Options Chain 94.56 Call 132.00 10/30 Yes 0.00 0.03 0.02 -0.01 -33.34% 6,732 1,071 1.43 0.00 10 54 None
HOOD Options Chain 94.56 Put 95.00 11/20 Yes 6.70 6.85 6.80 -1.07 -13.60% 6,709 9,390 0.70 -0.47 10 54 None
NFLX Options Chain 63.78 Call 70.00 10/30 No 0.01 0.02 0.02 -0.01 -33.34% 6,675 16,010 0.55 0.00 6 56 None
SKHY Options Chain 145.15 Call 160.00 10/30 No 1.24 1.31 1.28 +0.20 +18.52% 6,671 2,844 1.06 0.20 3 22 None
TSLA Options Chain 393.17 Call 390.00 10/30 No 18.75 19.10 18.79 +10.86 +136.95% 6,667 7,806 0.48 0.86 7 56 None
BBD Options Chain 2.91 Call 3.00 1/15 No 0.15 0.20 0.19 -0.06 -24.00% 6,622 10,055 0.43 0.44 13 56 None
AMZN Options Chain 253.10 Call 270.00 10/30 Yes 3.50 3.60 3.57 +0.88 +32.72% 6,621 9,874 1.02 0.26 12 69 None
CRWD Options Chain 268.02 Put 250.00 10/30 No 1.22 1.33 1.29 -1.71 -57.00% 6,603 1,934 0.73 -0.14 8 50 None
UBER Options Chain 65.78 Call 67.00 10/30 No 0.42 0.50 0.48 -0.31 -39.25% 6,571 1,700 0.37 0.32 11 63 None
ORCL Options Chain 126.50 Call 150.00 11/20 No 2.23 2.33 2.24 +0.78 +53.43% 6,535 19,878 0.60 0.21 12 73 None
OPEN Options Chain 1.91 Call 2.00 10/30 No 0.03 0.04 0.04 -0.01 -20.00% 6,513 11,796 0.92 0.36 7 29 None
APLD Options Chain 19.51 Call 19.00 10/30 No 1.01 1.13 0.99 +0.59 +147.50% 6,478 3,511 1.12 0.62 3 18 None
MARA Options Chain 6.90 Call 8.00 10/30 No 0.04 0.05 0.05 +0.02 +66.67% 6,475 50,672 1.13 0.13 5 39 None
JBLU Options Chain 2.82 Put 3.00 12/18 Yes 0.55 0.66 0.64 -0.29 -31.19% 6,419 13,435 1.21 -0.46 9 29 None
INTC Options Chain 93.74 Call 110.00 10/30 Yes 0.62 0.65 0.63 +0.25 +65.79% 6,414 40,074 1.39 0.11 5 53 None
TSLA Options Chain 393.17 Call 395.00 10/30 No 14.20 14.95 14.39 +8.79 +156.97% 6,413 10,339 0.44 0.78 7 56 None
SPCX Options Chain 148.00 Call 165.00 10/30 No 0.13 0.14 0.13 -0.03 -18.75% 6,396 13,351 0.64 0.03 6 37 None
CECO Options Chain 50.15 Call 50.00 11/20 No 5.50 6.30 6.15 +1.33 +27.60% 6,388 507 0.94 0.64 3 20 None
META Options Chain 620.19 Put 622.50 10/28 No 7.05 7.20 7.06 +1.66 +30.75% 6,363 1,177 0.46 -0.56 15 74 None
STLA Options Chain 4.14 Put 4.00 10/30 Yes 0.10 0.20 0.13 -0.02 -13.34% 6,358 1,184 1.26 -0.36 9 50 None
MU Options Chain 928.76 Call 965.00 10/28 No 1.80 1.86 1.80 +0.56 +45.17% 6,339 281 0.62 0.12 19 78 None
SOFI Options Chain 14.48 Call 18.50 11/20 Yes 0.19 0.20 0.19 +0.09 +90.00% 6,326 825 0.48 0.18 10 45 None
HOOD Options Chain 94.56 Call 105.00 10/30 Yes 1.08 1.07 1.08 +0.17 +18.69% 6,322 3,236 1.25 0.19 10 54 None
GME Options Chain 23.36 Call 25.00 11/06 No 0.27 0.28 0.27 -0.23 -46.00% 6,319 5,543 0.53 0.25 10 42 None
NVAX Options Chain 10.02 Call 10.50 10/30 No 0.12 0.19 0.18 +0.13 +260.00% 6,288 187 1.03 0.31 9 26 None
SOFI Options Chain 14.48 Call 16.00 1/15 Yes 1.66 1.75 1.66 +0.76 +84.45% 6,281 11,136 0.47 0.61 10 45 None
META Options Chain 620.19 Call 640.00 10/30 No 3.40 3.45 3.45 -4.77 -58.03% 6,270 2,571 0.45 0.24 15 74 None
TSM Options Chain 436.87 Put 430.00 12/04 No 14.10 15.65 14.65 -4.70 -24.29% 6,252 17 0.34 -0.40 23 68
Dividend Stock List
NVDA Options Chain 217.94 Call 245.00 10/30 No 0.00 0.01 0.01 -0.02 -66.67% 6,247 17,666 0.47 0.00 17 64 None
NVDA Options Chain 217.94 Call 230.00 11/06 No 1.06 1.10 1.09 +0.08 +7.93% 6,218 10,648 0.33 0.17 17 64 None
SOFI Options Chain 14.48 Call 18.00 12/18 Yes 0.57 0.58 0.58 +0.29 +100.00% 6,205 14,400 0.46 0.33 10 45 None
HOOD Options Chain 94.56 Put 85.00 10/30 Yes 0.88 0.88 0.87 -0.59 -40.42% 6,190 3,570 1.22 -0.15 10 54 None
NVDA Options Chain 217.94 Call 230.00 10/28 No 0.01 0.02 0.02 -0.03 -60.00% 6,190 8,001 0.43 0.00 17 64 None
INTC Options Chain 93.74 Call 140.00 1/15 Yes 1.50 1.58 1.51 +0.27 +21.78% 6,181 22,354 0.64 0.12 5 53 None
AMZN Options Chain 253.10 Put 210.00 11/13 Yes 0.76 0.93 0.80 -0.31 -27.93% 6,179 688 0.58 -0.05 12 69 None
SOFI Options Chain 14.48 Call 19.00 12/18 Yes 0.35 0.36 0.36 +0.17 +89.48% 6,171 8,844 0.46 0.24 10 45 None
NFLX Options Chain 63.78 Put 61.00 10/30 No 0.21 0.22 0.22 +0.08 +57.15% 6,170 11,174 0.34 -0.20 6 56 None
SNAP Options Chain 6.08 Call 6.50 10/30 No 0.04 0.06 0.05 -0.08 -61.54% 6,168 11,574 0.79 0.22 8 31 None
CIFR Options Chain 8.48 Call 10.00 11/20 Yes 0.58 0.63 0.60 +0.22 +57.90% 6,152 16,038 1.31 0.35 6 37 None
HOOD Options Chain 94.56 Put 90.00 10/30 Yes 2.15 2.20 2.18 -0.92 -29.68% 6,151 6,614 1.22 -0.30 10 54 None
WHR Options Chain 24.13 Put 22.50 11/20 Yes 0.25 0.30 0.30 -0.32 -51.62% 6,151 1,701 0.67 -0.11 12 52 None
INTC Options Chain 93.74 Call 110.00 11/20 Yes 1.98 2.05 2.03 +0.51 +33.56% 6,140 37,198 0.71 0.22 5 53 None
NN Options Chain 11.91 Call 30.00 1/15 No 0.35 0.60 0.45 -0.05 -10.00% 6,130 32,021 1.43 0.15 4 17 None
RIG Options Chain 6.52 Call 7.00 2/19 Yes 0.43 0.71 0.56 -0.11 -16.42% 6,124 1,919 0.52 0.46 4 50 None
SOFI Options Chain 14.48 Put 16.00 11/06 Yes 0.37 0.39 0.37 -1.41 -79.22% 6,107 4,230 0.53 -0.37 10 45 None
BURL Options Chain 235.15 Put 200.00 12/04 Yes 2.50 3.10 2.45 +0.45 +22.50% 6,106 10 0.50 -0.14 11 64 None
INTC Options Chain 93.74 Put 85.00 10/30 Yes 1.08 1.13 1.11 -0.79 -41.58% 6,098 11,571 1.26 -0.18 5 53 None
WRBY Options Chain 25.28 Call 35.00 12/18 Yes 0.60 0.90 0.75 -0.10 -11.77% 6,087 15,995 0.83 0.20 13 44 None
ORCL Options Chain 126.50 Call 135.00 10/30 No 2.79 2.86 2.78 +1.18 +73.75% 6,082 39,266 0.96 0.38 12 73 None
PLTR Options Chain 198.73 Call 207.50 10/30 No 0.88 0.92 0.88 -0.48 -35.30% 6,082 11,195 0.51 0.18 11 52 None
IREN Options Chain 27.44 Put 26.50 10/30 No 0.77 0.80 0.77 -1.17 -60.31% 6,054 4,886 1.21 -0.35 5 43 None
PLTR Options Chain 198.73 Put 190.00 10/30 No 0.93 0.94 0.94 -0.45 -32.38% 6,033 8,124 0.54 -0.18 11 52 None
NN Options Chain 11.91 Call 25.00 12/18 No 0.00 1.05 0.52 -0.08 -13.34% 6,030 27,682 2.00 0.15 4 17 None
AEO Options Chain 19.42 Call 20.00 11/20 No 0.65 0.73 0.73 +0.31 +73.81% 6,011 1,255 0.46 0.44 17 53 None
INTC Options Chain 93.74 Call 93.00 10/30 Yes 4.75 4.80 4.80 +1.40 +41.18% 6,003 4,180 1.30 0.55 5 53 None
TMC Options Chain 2.40 Call 7.00 5/21 Yes 0.17 0.25 0.17 +0.03 +21.43% 6,002 3,115 1.06 0.23 7 32 None
MGM Options Chain 27.99 Call 50.00 1/15 Yes 0.00 0.10 0.05 0.00 0.00% 6,000 8,172 0.62 0.00 9 42 None
AVGO Options Chain 342.33 Call 350.00 10/30 No 3.30 3.40 3.31 +2.36 +248.43% 5,998 6,193 0.51 0.33 10 65 None
SPCX Options Chain 148.00 Call 155.00 11/20 No 5.25 5.40 5.30 +0.40 +8.17% 5,995 11,157 0.51 0.41 6 37 None
NVDA Options Chain 217.94 Call 220.00 11/06 No 4.10 4.20 4.15 +0.45 +12.17% 5,982 5,543 0.35 0.46 17 64 None
TSLA Options Chain 393.17 Put 205.00 10/30 No 0.01 0.02 0.01 0.00 0.00% 5,978 6,656 2.43 0.00 7 56 None
NFLX Options Chain 63.78 Call 66.00 10/30 No 0.07 0.08 0.07 -0.18 -72.00% 5,964 8,203 0.40 0.07 6 56 None
BMNR Options Chain 21.62 Call 23.00 10/30 No 0.19 0.20 0.20 +0.03 +17.65% 5,942 3,102 0.82 0.24 11 33 None
NVDA Options Chain 217.94 Put 205.00 10/28 No 0.03 0.04 0.04 -0.16 -80.00% 5,934 6,049 0.57 0.00 17 64 None
NTSK Options Chain 26.15 Call 28.00 11/20 No 0.90 1.40 1.12 +0.07 +6.67% 5,932 3,283 0.69 0.39 3 19 None
TSLA Options Chain 393.17 Call 430.00 10/30 No 0.70 0.73 0.73 +0.46 +170.37% 5,930 4,078 0.44 0.09 7 56 None
NVDA Options Chain 217.94 Call 225.00 11/06 No 2.23 2.27 2.25 +0.22 +10.84% 5,913 10,581 0.34 0.30 17 64 None
F Options Chain 11.71 Call 14.00 1/15 Yes 0.15 0.17 0.16 +0.02 +14.29% 5,911 13,023 0.36 0.18 9 51 None
META Options Chain 620.19 Call 670.00 10/30 No 0.54 0.61 0.54 -1.39 -72.03% 5,911 2,771 0.50 0.05 15 74 None
RKT Options Chain 11.48 Call 13.50 11/20 Yes 0.24 0.31 0.28 +0.04 +16.67% 5,885 2,217 0.66 0.27 6 55 None
NTSK Options Chain 26.15 Call 20.00 11/20 No 6.10 6.50 6.14 +0.34 +5.87% 5,870 5,951 0.98 0.92 3 19 None
TSLA Options Chain 393.17 Put 200.00 10/30 No 0.01 0.02 0.01 0.00 0.00% 5,859 7,050 2.51 0.00 7 56 None
NVDA Options Chain 217.94 Call 230.00 11/13 No 2.15 2.20 2.18 +0.18 +9.00% 5,846 13,486 0.33 0.25 17 64 None
SOFI Options Chain 14.48 Put 17.00 11/20 Yes 1.09 1.13 1.13 -1.57 -58.15% 5,843 17,319 0.46 -0.59 10 45 None
MSTR Options Chain 141.40 Call 147.00 10/30 Yes 2.66 2.73 2.70 +0.06 +2.28% 5,824 1,222 0.96 0.35 4 53 None
SPCX Options Chain 148.00 Call 152.50 11/02 No 1.90 2.05 1.99 +0.14 +7.57% 5,823 1,463 0.46 0.35 6 37 None
ENVX Options Chain 2.69 Call 3.50 10/30 No 0.12 0.17 0.12 +0.11 +1,100.00% 5,821 1,204 1.49 0.42 5 25 None
NVDA Options Chain 217.94 Call 235.00 10/30 No 0.03 0.04 0.03 -0.04 -57.15% 5,817 14,980 0.37 0.01 17 64 None
BA Options Chain 168.18 Put 167.50 11/20 Yes 4.50 4.95 4.80 +3.75 +357.15% 5,816 194 0.31 -0.45 8 46 None
CMG Options Chain 27.98 Put 27.00 11/20 Yes 0.92 1.02 0.97 +0.22 +29.34% 5,815 1,366 0.52 -0.35 12 45 None
SMCI Options Chain 32.95 Call 34.00 10/30 No 1.62 1.67 1.65 +1.05 +175.00% 5,811 4,929 0.82 0.67 18 57 None
BAC Options Chain 50.68 Call 65.00 1/21 No 1.86 2.06 1.97 -0.09 -4.37% 5,811 10,482 0.25 0.27 12 74 None
AMZN Options Chain 253.10 Call 270.00 11/20 Yes 5.95 6.05 6.02 +1.02 +20.40% 5,804 43,401 0.46 0.33 12 69 None
TSLA Options Chain 393.17 Call 412.50 10/30 No 4.00 4.30 4.10 +2.87 +233.34% 5,774 2,269 0.42 0.38 7 56 None
HTZ Options Chain 1.99 Put 1.00 6/16 Yes 0.27 0.74 0.50 0.00 0.00% 5,768 8,289 1.57 -0.12 9 22 None
SOFI Options Chain 14.48 Put 16.00 11/20 Yes 0.59 0.60 0.59 -1.32 -69.11% 5,763 15,402 0.48 -0.39 10 45 None