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
SPCX Options Chain 159.12 Call 170.00 10/09 No 4.45 4.60 4.50 +3.85 +592.31% 84,470 10,680 0.55 0.56 5 35 None
NVDA Options Chain 234.23 Call 240.00 10/09 No 2.56 2.60 2.57 +1.39 +117.80% 78,880 78,334 0.29 0.45 12 58 None
NVDA Options Chain 234.23 Call 240.00 10/07 No 1.68 1.72 1.59 +0.92 +137.32% 73,465 7,290 0.29 0.40 12 58 None
NVDA Options Chain 234.23 Put 235.00 10/07 No 0.68 0.71 0.71 -2.54 -78.16% 73,178 2,761 0.31 -0.24 12 58 None
SPCX Options Chain 159.12 Call 180.00 10/09 No 1.21 1.24 1.22 +1.09 +838.47% 61,247 17,257 0.58 0.21 5 35 None
NFLX Options Chain 67.07 Put 65.00 1/15 Yes 3.60 3.85 3.80 -0.26 -6.41% 60,719 61,354 0.38 -0.36 6 56 None
SPCX Options Chain 159.12 Call 165.00 10/09 No 7.65 7.85 7.65 +6.15 +410.00% 49,450 10,446 0.55 0.76 5 35 None
SPCX Options Chain 159.12 Put 165.00 10/09 No 1.49 1.52 1.52 -5.98 -79.74% 47,967 552 0.54 -0.24 5 35 None
NVDA Options Chain 234.23 Call 237.50 10/07 No 2.98 3.05 2.86 +1.62 +130.65% 47,895 3,475 0.29 0.61 12 58 None
CMG Options Chain 32.36 Put 28.00 10/30 Yes 0.51 0.59 0.57 +0.26 +83.88% 47,726 47,891 0.53 -0.21 9 49 None
CMG Options Chain 32.36 Put 25.00 12/18 Yes 0.36 0.45 0.40 +0.09 +29.04% 47,707 4,151 0.45 -0.11 9 49 None
NU Options Chain 13.46 Call 17.50 10/23 No 0.07 0.09 0.08 -0.08 -50.00% 47,323 59 0.49 0.09 16 57
Growth Stock List
NVDA Options Chain 234.23 Call 250.00 10/09 No 0.28 0.30 0.29 +0.15 +107.15% 46,851 24,044 0.30 0.08 12 58 None
TSLA Options Chain 371.45 Call 380.00 10/07 No 3.70 3.90 3.85 +1.51 +64.53% 46,599 1,654 0.40 0.45 8 56 None
NVDA Options Chain 234.23 Call 255.00 10/09 No 0.09 0.10 0.08 +0.01 +14.29% 46,022 6,799 0.32 0.02 12 58 None
NVDA Options Chain 234.23 Call 245.00 10/09 No 0.92 0.95 0.91 +0.50 +121.96% 44,243 43,713 0.29 0.21 12 58 None
NVDA Options Chain 234.23 Put 237.50 10/07 No 1.37 1.41 1.38 -3.30 -70.52% 42,817 460 0.30 -0.39 12 58 None
SPCX Options Chain 159.12 Put 160.00 10/09 No 0.61 0.64 0.61 -3.49 -85.13% 42,333 3,150 0.56 -0.12 5 35 None
SPCX Options Chain 159.12 Put 157.50 10/09 No 0.39 0.41 0.40 -2.43 -85.87% 41,707 7,570 0.58 -0.08 5 35 None
SPCX Options Chain 159.12 Call 167.50 10/09 No 5.90 6.05 5.94 +4.96 +506.13% 40,771 5,549 0.55 0.66 5 35 None
CMCSA Options Chain 21.58 Call 25.00 1/15 Yes 0.44 0.49 0.46 +0.02 +4.55% 40,427 5,808 0.36 0.26 16 70 None
NVDA Options Chain 234.23 Put 230.00 10/09 No 0.47 0.49 0.52 -1.25 -70.63% 39,547 26,454 0.33 -0.12 12 58 None
NVDA Options Chain 234.23 Call 247.50 10/09 No 0.52 0.54 0.50 +0.26 +108.34% 37,029 33,368 0.29 0.13 12 58 None
NVDA Options Chain 234.23 Call 242.50 10/07 No 0.84 0.88 0.85 +0.51 +150.00% 35,125 6,548 0.30 0.24 12 58 None
SPCX Options Chain 159.12 Call 175.00 10/09 No 2.40 2.43 2.38 +2.07 +667.75% 35,057 8,397 0.56 0.36 5 35 None
TSLA Options Chain 371.45 Call 400.00 10/09 No 0.91 0.95 0.90 +0.19 +26.77% 33,839 11,761 0.42 0.12 8 56 None
NVDA Options Chain 234.23 Put 235.00 10/09 No 1.32 1.35 1.32 -2.53 -65.72% 33,651 8,638 0.30 -0.30 12 58 None
NVDA Options Chain 234.23 Call 245.00 10/07 No 0.39 0.40 0.40 +0.23 +135.30% 32,950 5,810 0.30 0.14 12 58 None
PACB Options Chain 2.54 Call 3.00 12/18 Yes 0.45 0.50 0.49 +0.24 +96.00% 32,751 9,949 1.14 0.52 6 23 None
SPCX Options Chain 159.12 Call 190.00 10/30 No 2.85 2.91 2.85 +1.90 +200.00% 32,249 1,663 0.50 0.23 5 35 None
NVDA Options Chain 234.23 Call 240.00 10/16 No 4.35 4.45 4.40 +1.67 +61.18% 32,060 65,707 0.28 0.48 12 58 None
UAL Options Chain 112.40 Call 120.00 10/16 No 0.64 0.78 0.72 -1.16 -61.71% 31,921 35,992 0.45 0.16 12 67 None
NVDA Options Chain 234.23 Call 250.00 10/07 No 0.08 0.09 0.08 +0.03 +60.00% 31,834 7,360 0.33 0.04 12 58 None
CLF Options Chain 11.27 Call 13.00 12/18 Yes 1.20 1.21 1.20 +0.41 +51.90% 31,600 19,429 0.67 0.49 5 30 None
UAL Options Chain 112.40 Call 135.00 10/16 No 0.05 0.14 0.08 -0.10 -55.56% 31,489 33,930 0.57 0.01 12 67 None
NVDA Options Chain 234.23 Put 225.00 10/09 No 0.21 0.22 0.22 -0.49 -69.02% 31,276 23,607 0.37 -0.04 12 58 None
WULF Options Chain 15.53 Call 22.00 10/16 No 0.00 0.05 0.03 -0.01 -25.00% 31,206 40,827 1.24 0.00 2 38 None
NVDA Options Chain 234.23 Call 237.50 10/09 No 3.85 3.95 3.65 +1.70 +87.18% 31,028 9,342 0.29 0.58 12 58 None
GME Options Chain 24.70 Call 26.00 10/09 No 0.38 0.40 0.38 +0.05 +15.16% 30,957 8,302 0.63 0.35 10 42 None
AMC Options Chain 2.76 Call 3.00 10/09 No 0.04 0.05 0.04 -0.02 -33.34% 30,610 15,976 0.95 0.28 7 30 None
NVDA Options Chain 234.23 Put 212.50 10/07 No 0.02 0.03 0.02 -0.06 -75.00% 29,334 694 0.65 0.00 12 58 None
SPCX Options Chain 159.12 Call 160.00 10/09 No 11.45 11.95 11.95 +8.80 +279.37% 28,783 18,082 0.54 0.88 5 35 None
DVN Options Chain 47.67 Call 50.00 11/20 Yes 1.68 1.88 1.76 +0.08 +4.77% 28,668 34,730 0.37 0.42 10 57 None
NVDA Options Chain 234.23 Call 252.50 10/09 No 0.15 0.17 0.16 +0.06 +60.00% 28,579 4,593 0.31 0.04 12 58 None
NVDA Options Chain 234.23 Call 250.00 10/16 No 1.21 1.24 1.23 +0.56 +83.59% 27,937 77,668 0.28 0.19 12 58 None
SPCX Options Chain 159.12 Call 180.00 10/16 No 2.66 2.72 2.71 +2.20 +431.38% 27,699 25,574 0.50 0.30 5 35 None
SPCX Options Chain 159.12 Call 172.50 10/09 No 3.30 3.40 3.35 +2.93 +697.62% 27,346 4,748 0.55 0.46 5 35 None
SPCX Options Chain 159.12 Put 80.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 26,715 33,442 1.45 0.00 5 35 None
AAPL Options Chain 333.53 Call 335.00 10/07 No 1.40 1.60 1.57 -0.85 -35.13% 26,545 1,275 0.24 0.36 10 65 None
TSLA Options Chain 371.45 Call 380.00 10/16 No 9.90 10.10 10.00 +2.90 +40.85% 26,420 11,917 0.40 0.49 8 56 None
SPCX Options Chain 159.12 Call 172.50 10/30 No 7.95 8.15 8.07 +4.87 +152.19% 25,739 21,964 0.48 0.51 5 35 None
SPCX Options Chain 159.12 Call 177.50 10/09 No 1.71 1.74 1.72 % 25,608 0 0.57 0.28 5 35 None
NVDA Options Chain 234.23 Call 275.00 10/16 No 0.03 0.05 0.04 -0.01 -20.00% 24,827 9,604 0.34 0.00 12 58 None
TSLA Options Chain 371.45 Call 380.00 10/09 No 5.65 5.90 5.80 +2.10 +56.76% 24,818 5,918 0.40 0.47 8 56 None
SPCX Options Chain 159.12 Put 155.00 10/09 No 0.27 0.28 0.27 -1.63 -85.79% 24,314 9,959 0.61 -0.06 5 35 None
SPCX Options Chain 159.12 Put 150.00 10/09 No 0.14 0.15 0.15 -0.61 -80.27% 24,027 13,294 0.68 -0.03 5 35 None
NU Options Chain 13.46 Call 15.50 10/09 No 0.15 0.24 0.24 +0.20 +500.00% 23,984 1,176 0.52 0.37 16 57
Growth Stock List
SPCX Options Chain 159.12 Call 170.00 10/16 No 6.35 6.45 6.35 +4.70 +284.85% 23,651 28,516 0.49 0.55 5 35 None
CORZ Options Chain 16.47 Call 28.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 23,002 33,393 1.22 0.00 5 29 None
NVDA Options Chain 234.23 Call 235.00 10/09 No 5.55 5.65 5.60 +2.60 +86.67% 22,750 31,806 0.30 0.70 12 58 None
NVDA Options Chain 234.23 Call 242.50 10/09 No 1.58 1.62 1.60 +0.90 +128.58% 22,601 19,670 0.29 0.32 12 58 None
NVDA Options Chain 234.23 Put 237.50 10/09 No 2.14 2.19 2.25 -3.00 -57.15% 22,335 2,952 0.30 -0.42 12 58 None
SOFI Options Chain 15.76 Call 16.50 10/09 No 0.10 0.11 0.10 -0.01 -9.10% 22,192 8,039 0.47 0.23 10 51 None
SPCX Options Chain 159.12 Call 162.50 10/09 No 9.45 9.80 9.64 +7.47 +344.24% 21,857 6,469 0.56 0.83 5 35 None
AMZN Options Chain 251.37 Call 255.00 10/07 No 0.89 1.06 0.89 -0.46 -34.08% 21,764 2,492 0.30 0.26 9 61 None
MARA Options Chain 11.23 Call 11.00 10/09 No 0.47 0.49 0.48 -0.09 -15.79% 21,578 3,484 0.83 0.59 3 40 None
WULF Options Chain 15.53 Call 18.00 10/16 No 0.10 0.11 0.10 -0.11 -52.39% 21,519 29,368 0.85 0.10 2 38 None
KHC Options Chain 22.26 Call 22.00 10/16 No 0.32 0.39 0.35 -0.26 -42.63% 21,507 112 0.26 0.47 7 57 None
TSLA Options Chain 371.45 Call 385.00 10/07 No 2.05 2.11 2.09 +0.73 +53.68% 21,102 1,266 0.41 0.29 8 56 None
KHC Options Chain 22.26 Call 23.50 10/09 No 0.00 0.01 0.01 -0.01 -50.00% 20,963 20,963 0.38 0.00 7 57 None
KHC Options Chain 22.26 Call 22.50 10/16 No 0.15 0.19 0.17 -0.15 -46.88% 20,797 193 0.26 0.29 7 57 None
AMZN Options Chain 251.37 Call 260.00 10/09 No 0.65 0.70 0.64 -0.25 -28.09% 20,659 21,138 0.31 0.16 9 61 None
MMED Options Chain 19.74 Call 30.00 10/16 No 0.00 0.05 0.05 -0.05 -50.00% 20,292 5,550 1.26 0.00 3 18 None
KHC Options Chain 22.26 Call 24.00 10/09 No 0.00 0.01 0.01 0.00 0.00% 20,231 20,998 0.47 0.00 7 57 None
CORZ Options Chain 16.47 Call 23.00 1/15 Yes 0.81 0.87 0.87 -0.12 -12.13% 20,216 12,039 0.72 0.26 5 29 None
MMED Options Chain 19.74 Put 30.00 10/16 No 9.00 11.00 10.17 +0.17 +1.70% 20,200 5,520 0.01 -1.00 3 18 None
TSLA Options Chain 371.45 Put 375.00 10/07 No 2.60 2.67 2.65 -5.41 -67.13% 20,098 334 0.38 -0.37 8 56 None
SPCX Options Chain 159.12 Call 185.00 10/16 No 1.68 1.73 1.69 +1.39 +463.34% 20,032 8,088 0.52 0.20 5 35 None
SPCX Options Chain 159.12 Put 167.50 10/09 No 2.26 2.29 2.27 -7.22 -76.08% 19,978 283 0.54 -0.34 5 35 None
NVDA Options Chain 234.23 Put 217.50 10/09 No 0.10 0.11 0.10 -0.10 -50.00% 19,702 6,890 0.46 0.00 12 58 None
SPCX Options Chain 159.12 Call 160.00 10/16 No 12.75 13.10 13.00 +8.25 +173.69% 19,676 39,674 0.49 0.81 5 35 None
NU Options Chain 13.46 Call 17.00 11/20 Yes 0.47 0.51 0.48 +0.26 +118.19% 19,607 37,316 0.51 0.30 16 57
Growth Stock List
SPCX Options Chain 159.12 Put 162.50 10/09 No 0.96 0.98 0.96 -4.71 -83.07% 19,421 335 0.55 -0.17 5 35 None
XPEV Options Chain 9.25 Put 8.00 10/16 No 0.00 0.50 0.02 -0.03 -60.00% 19,236 111 1.77 -0.01 12 31 None
TSLA Options Chain 371.45 Call 390.00 10/07 No 1.04 1.08 1.10 +0.32 +41.03% 19,234 1,333 0.41 0.16 8 56 None
FRVO Options Chain 14.56 Call 60.00 12/18 No 0.05 0.15 0.14 +0.04 +40.00% 19,215 16,718 1.51 0.01 3 17 None
NVDA Options Chain 234.23 Put 232.50 10/07 No 0.33 0.35 0.35 -1.69 -82.85% 19,197 1,611 0.33 -0.15 12 58 None
NVDA Options Chain 234.23 Put 240.00 10/07 No 2.54 2.60 2.69 -3.91 -59.25% 19,158 267 0.30 -0.60 12 58 None
TSLA Options Chain 371.45 Call 375.00 10/07 No 6.25 6.80 6.50 +2.72 +71.96% 18,967 1,868 0.41 0.63 8 56 None
NU Options Chain 13.46 Call 15.00 10/16 No 0.61 0.66 0.65 +0.54 +490.91% 18,831 48,268 0.50 0.58 16 57
Growth Stock List
TSLA Options Chain 371.45 Put 370.00 10/07 No 1.25 1.28 1.27 -3.92 -75.53% 18,526 1,630 0.39 -0.21 8 56 None
MARA Options Chain 11.23 Call 12.00 10/09 No 0.12 0.13 0.13 -0.06 -31.58% 18,204 46,609 0.84 0.24 3 40 None
AGNC Options Chain 8.82 Put 8.50 10/16 No 0.11 0.12 0.11 +0.02 +22.23% 18,181 17,677 0.32 -0.34 17 65 None
OWL Options Chain 9.13 Call 9.00 10/16 No 0.25 0.30 0.28 -0.12 -30.00% 18,174 5,062 0.41 0.54 6 54 None
NFLX Options Chain 67.07 Call 68.00 10/09 No 0.70 0.72 0.72 +0.07 +10.77% 17,420 6,729 0.32 0.42 6 56 None
TSLA Options Chain 371.45 Put 380.00 10/07 No 4.85 5.15 5.00 -6.66 -57.12% 17,378 83 0.38 -0.55 8 56 None
AAPL Options Chain 333.53 Call 335.00 10/09 No 2.46 2.70 2.60 -0.75 -22.39% 17,288 9,578 0.24 0.41 10 65 None
NVDA Options Chain 234.23 Put 212.50 10/09 No 0.07 0.08 0.08 -0.03 -27.28% 16,911 22,943 0.53 0.00 12 58 None
MSTR Options Chain 160.18 Call 165.00 10/09 No 4.30 4.45 4.29 +1.14 +36.19% 16,471 24,569 0.66 0.49 4 53 None
GFL Options Chain 42.34 Call 50.00 10/16 No 0.35 0.60 0.47 -0.18 -27.70% 16,322 17,881 0.89 0.20 8 52 None
NVDA Options Chain 234.23 Call 252.50 10/07 No 0.04 0.05 0.04 0.00 0.00% 16,251 2,523 0.36 0.02 12 58 None
NU Options Chain 13.46 Put 12.50 10/16 No 0.00 0.01 0.01 -0.21 -95.46% 16,083 27,258 0.56 -0.02 16 57
Growth Stock List
SPCX Options Chain 159.12 Call 175.00 10/16 No 4.15 4.25 4.25 +3.34 +367.04% 16,071 13,935 0.49 0.42 5 35 None
GME Options Chain 24.70 Call 27.00 10/09 No 0.20 0.22 0.22 +0.01 +4.77% 16,017 6,694 0.72 0.21 10 42 None
TSLA Options Chain 371.45 Call 400.00 10/16 No 3.45 3.60 3.50 +1.07 +44.04% 16,010 22,296 0.41 0.24 8 56 None
TSLA Options Chain 371.45 Call 375.00 10/09 No 8.15 9.30 8.50 +3.06 +56.25% 15,921 7,698 0.41 0.60 8 56 None
SOFI Options Chain 15.76 Call 17.00 10/09 No 0.04 0.05 0.04 -0.01 -20.00% 15,870 12,698 0.51 0.11 10 51 None
MSTR Options Chain 160.18 Call 170.00 10/09 No 2.59 2.63 2.59 +0.71 +37.77% 15,740 17,144 0.69 0.34 4 53 None
TSLA Options Chain 371.45 Put 377.50 10/07 No 3.60 3.70 3.70 -6.00 -61.86% 15,612 91 0.38 -0.46 8 56 None
AAPL Options Chain 333.53 Call 337.50 10/07 No 0.74 0.85 0.85 -0.58 -40.56% 15,574 1,507 0.24 0.22 10 65 None
AAL Options Chain 12.96 Put 11.50 10/09 No 0.00 0.01 0.01 -0.01 -50.00% 15,536 2,129 0.58 -0.03 6 38 None
TSLA Options Chain 371.45 Call 377.50 10/07 No 4.90 5.20 4.95 +1.95 +65.00% 15,505 750 0.40 0.54 8 56 None
AAPL Options Chain 333.53 Call 340.00 10/09 No 0.96 1.05 1.00 -0.47 -31.98% 15,469 15,010 0.24 0.21 10 65 None
PRMB Options Chain 19.60 Call 19.00 11/20 No 1.80 2.10 1.95 % 15,366 0 0.55 0.63 3 18 None
SPCX Options Chain 159.12 Put 170.00 10/09 No 3.30 3.35 3.35 -8.05 -70.62% 15,311 108 0.54 -0.44 5 35 None
PRMB Options Chain 19.60 Call 22.00 11/20 No 0.50 0.70 0.60 +0.15 +33.34% 15,213 38 0.48 0.29 3 18 None
LCID Options Chain 4.14 Put 4.00 10/09 No 0.04 0.08 0.10 +0.01 +11.12% 15,132 691 0.71 -0.29 9 26
Small Cap Stock List
TSLA Options Chain 371.45 Call 382.50 10/07 No 2.81 2.87 2.84 +1.02 +56.05% 15,075 4,498 0.40 0.36 8 56 None
MSFT Options Chain 517.20 Call 530.00 10/07 No 2.01 2.35 2.30 +1.16 +101.76% 14,945 1,111 0.25 0.34 14 72 None
SOFI Options Chain 15.76 Call 16.00 10/09 No 0.25 0.26 0.26 +0.02 +8.34% 14,926 11,037 0.44 0.46 10 51 None
AAPL Options Chain 333.53 Call 340.00 10/07 No 0.34 0.40 0.39 -0.36 -48.00% 14,843 1,864 0.24 0.13 10 65 None
SERV Options Chain 4.61 Call 5.00 10/09 No 0.11 0.12 0.11 +0.06 +120.00% 14,828 2,676 0.81 0.38 3 15 None
SPCX Options Chain 159.12 Put 150.00 11/20 Yes 3.95 4.05 4.00 -2.98 -42.70% 14,711 11,919 0.52 -0.20 5 35 None
PLTR Options Chain 188.90 Call 195.00 10/09 No 1.43 1.45 1.43 -0.27 -15.89% 14,701 11,635 0.44 0.27 12 52 None
SPCX Options Chain 159.12 Call 200.00 12/18 Yes 6.30 6.45 6.41 +3.11 +94.25% 14,637 30,009 0.50 0.29 5 35 None
SPCX Options Chain 159.12 Call 185.00 10/09 No 0.62 0.64 0.63 +0.55 +687.50% 14,618 1,492 0.61 0.12 5 35 None
INTC Options Chain 119.15 Call 120.00 10/09 No 1.50 1.53 1.50 -2.00 -57.15% 14,600 6,948 0.60 0.32 6 54 None
NVDA Options Chain 234.23 Call 257.50 10/09 No 0.05 0.06 0.04 0.00 0.00% 14,564 1,610 0.33 0.01 12 58 None
NFLX Options Chain 67.07 Call 70.00 10/09 No 0.19 0.20 0.20 0.00 0.00% 14,455 14,257 0.34 0.16 6 56 None
ONDS Options Chain 7.29 Call 8.00 10/09 No 0.04 0.05 0.05 0.00 0.00% 14,428 10,688 0.69 0.17 9 38 None
GME Options Chain 24.70 Call 25.00 10/09 No 0.71 0.76 0.75 +0.18 +31.58% 14,381 14,598 0.54 0.59 10 42 None
TSLA Options Chain 371.45 Call 390.00 10/09 No 2.41 2.47 2.39 +0.76 +46.63% 14,304 9,145 0.41 0.25 8 56 None
NKE Options Chain 33.87 Call 34.00 10/09 No 0.52 0.54 0.52 -0.09 -14.76% 14,263 2,903 0.42 0.47 14 61 None
AMZN Options Chain 251.37 Call 255.00 10/09 No 1.72 1.82 1.70 -0.42 -19.82% 14,149 6,112 0.30 0.33 9 61 None
OKLO Options Chain 35.97 Call 40.00 10/09 No 0.16 0.18 0.16 -0.02 -11.12% 13,999 2,382 0.81 0.11 3 20 None
NVDA Options Chain 234.23 Call 235.00 10/07 No 4.75 4.85 4.65 +2.46 +112.33% 13,919 4,649 0.29 0.76 12 58 None
TSLA Options Chain 371.45 Put 370.00 10/09 No 2.60 2.67 2.66 -3.94 -59.70% 13,853 3,873 0.39 -0.29 8 56 None
SPCX Options Chain 159.12 Call 165.00 10/16 No 9.15 9.45 9.30 +6.44 +225.18% 13,737 14,832 0.49 0.69 5 35 None
GME Options Chain 24.70 Call 25.00 10/16 No 1.05 1.11 1.05 +0.17 +19.32% 13,725 35,549 0.53 0.57 10 42 None
PLTR Options Chain 188.90 Call 205.00 10/09 No 0.21 0.23 0.23 -0.11 -32.36% 13,628 10,212 0.47 0.05 12 52 None
META Options Chain 728.08 Put 737.50 10/07 No 5.50 5.65 5.85 -10.05 -63.21% 13,481 92 0.35 -0.42 10 67 None
SMCI Options Chain 43.58 Call 45.00 10/09 No 0.58 0.61 0.60 -0.37 -38.15% 13,479 13,686 0.70 0.31 13 48 None
AAPL Options Chain 333.53 Call 337.50 10/09 No 1.55 1.79 1.65 -0.67 -28.88% 13,454 3,135 0.24 0.30 10 65 None
NU Options Chain 13.46 Call 15.00 11/20 Yes 1.21 1.27 1.27 +0.70 +122.81% 13,454 33,417 0.52 0.57 16 57
Growth Stock List
PLTR Options Chain 188.90 Call 190.00 10/09 No 3.20 3.30 3.25 -0.25 -7.15% 13,415 4,539 0.44 0.48 12 52 None
CYPH Options Chain 2.97 Call 7.50 12/18 No 0.15 0.25 0.24 -0.05 -17.25% 13,308 17,194 1.64 0.18 3 15 None
AMZN Options Chain 251.37 Call 260.00 10/07 No 0.22 0.24 0.22 -0.24 -52.18% 13,257 3,062 0.32 0.08 9 61 None
CORZ Options Chain 16.47 Call 17.00 1/15 Yes 2.40 2.54 2.44 -0.26 -9.63% 13,123 4,554 0.73 0.56 5 29 None
TSLA Options Chain 371.45 Call 370.00 10/09 No 11.40 11.85 11.55 +4.05 +54.00% 13,101 4,061 0.41 0.71 8 56 None
NVAX Options Chain 10.50 Call 13.00 10/16 No 0.85 0.95 0.90 +0.84 +1,400.00% 13,087 3,034 1.29 0.47 9 33 None
INTC Options Chain 119.15 Call 118.00 10/09 No 2.16 2.20 2.15 -2.32 -51.91% 13,027 1,310 0.60 0.42 6 54 None
META Options Chain 728.08 Call 750.00 10/07 No 4.50 4.60 4.46 +1.56 +53.80% 12,935 408 0.36 0.33 10 67 None
BRUN Options Chain 16.51 Call 50.00 1/15 No 0.00 0.30 0.30 -0.05 -14.29% 12,856 10,780 1.34 0.04 7 21 None
RIOT Options Chain 19.74 Call 23.00 10/16 No 0.13 0.15 0.14 -0.13 -48.15% 12,828 16,018 0.75 0.13 5 43 None
NU Options Chain 13.46 Call 18.00 11/20 Yes 0.27 0.31 0.32 +0.19 +146.16% 12,765 35,691 0.50 0.20 16 57
Growth Stock List
NVDA Options Chain 234.23 Put 200.00 10/09 No 0.04 0.05 0.05 0.00 0.00% 12,684 8,167 0.71 0.00 12 58 None
NVDA Options Chain 234.23 Call 180.00 10/16 No 57.95 60.70 59.13 +4.63 +8.50% 12,646 106,306 0.84 1.00 12 58 None
GOOGL Options Chain 343.25 Call 347.50 10/09 No 3.80 4.15 3.95 +0.63 +18.98% 12,421 2,565 0.30 0.48 15 73 None
GFL Options Chain 42.34 Call 45.00 10/16 No 1.15 1.95 1.75 +0.09 +5.43% 12,385 43,080 0.98 0.38 8 52 None
GOOGL Options Chain 343.25 Call 355.00 10/09 No 1.47 1.71 1.47 +0.09 +6.53% 12,275 6,859 0.31 0.24 15 73 None
NVDA Options Chain 234.23 Put 230.00 10/16 No 1.55 1.58 1.66 -1.62 -49.39% 12,195 15,692 0.30 -0.22 12 58 None
NVDA Options Chain 234.23 Call 247.50 10/07 No 0.17 0.18 0.16 +0.07 +77.78% 12,062 9,900 0.32 0.07 12 58 None
CLF Options Chain 11.27 Put 13.00 10/16 No 0.85 1.23 0.94 -0.66 -41.25% 12,052 5,046 0.65 -0.69 5 30 None
TSLA Options Chain 371.45 Put 365.00 10/07 No 0.56 0.59 0.59 -2.53 -81.09% 12,050 1,873 0.40 -0.11 8 56 None
NVDA Options Chain 234.23 Put 230.00 10/07 No 0.18 0.19 0.17 -1.02 -85.72% 11,964 10,164 0.35 -0.10 12 58 None
SPCX Options Chain 159.12 Call 220.00 11/20 Yes 1.96 2.00 2.00 +1.19 +146.92% 11,808 3,432 0.56 0.13 5 35 None
GME Options Chain 24.70 Call 25.50 10/09 No 0.52 0.55 0.52 +0.09 +20.93% 11,759 4,048 0.58 0.46 10 42 None
NKE Options Chain 33.87 Call 35.00 10/09 No 0.18 0.19 0.20 -0.06 -23.08% 11,717 5,355 0.41 0.21 14 61 None
MARA Options Chain 11.23 Call 11.50 10/09 No 0.25 0.26 0.25 -0.10 -28.58% 11,711 13,687 0.83 0.40 3 40 None
NU Options Chain 13.46 Call 20.00 11/20 Yes 0.08 0.11 0.11 +0.05 +83.34% 11,293 18,652 0.51 0.08 16 57
Growth Stock List
GME Options Chain 24.70 Call 30.00 10/09 No 0.06 0.07 0.07 -0.04 -36.37% 11,285 7,388 1.01 0.06 10 42 None
NU Options Chain 13.46 Put 14.00 10/16 No 0.11 0.14 0.13 -0.80 -86.03% 11,235 23,668 0.51 -0.17 16 57
Growth Stock List
MARA Options Chain 11.23 Call 12.50 10/09 No 0.06 0.07 0.07 -0.03 -30.00% 11,171 52,489 0.90 0.13 3 40 None
TSM Options Chain 473.06 Put 420.00 10/16 Yes 0.37 0.40 0.39 -0.33 -45.84% 11,122 14,796 0.45 -0.01 23 66
Dividend Stock List
NVDA Options Chain 234.23 Call 207.50 10/09 No 29.40 33.65 32.35 +5.35 +19.82% 11,086 413 1.29 1.00 12 58 None
CIFR Options Chain 15.75 Call 20.00 1/15 Yes 1.50 1.86 1.60 -0.16 -9.10% 11,028 49,038 0.92 0.40 5 39 None
PBR Options Chain 21.66 Call 27.00 12/18 Yes 0.70 0.78 0.74 +0.43 +138.71% 11,001 658 0.40 0.29 17 51 None
CIFR Options Chain 15.75 Call 30.00 1/15 Yes 0.40 0.74 0.47 -0.05 -9.62% 10,998 22,280 0.98 0.14 5 39 None
AAPL Options Chain 333.53 Call 347.50 10/09 No 0.18 0.24 0.19 -0.16 -45.72% 10,973 5,579 0.25 0.06 10 65 None
NVDA Options Chain 234.23 Call 235.00 10/16 No 7.20 7.30 7.26 +2.51 +52.85% 10,950 46,470 0.29 0.64 12 58 None
PBR Options Chain 21.66 Call 26.00 12/18 Yes 0.98 1.07 1.03 +0.61 +145.24% 10,948 20,383 0.40 0.37 17 51 None
NVDA Options Chain 234.23 Call 230.00 10/16 No 10.90 11.05 11.00 +3.30 +42.86% 10,911 57,089 0.30 0.78 12 58 None
CLF Options Chain 11.27 Put 13.50 10/16 No 1.26 1.47 1.37 -0.88 -39.12% 10,906 870 0.52 -0.79 5 30 None
SPCX Options Chain 159.12 Put 100.00 10/16 No 0.02 0.03 0.02 -0.01 -33.34% 10,891 50,720 1.14 0.00 5 35 None
NVDA Options Chain 234.23 Call 245.00 10/16 No 2.39 2.43 2.38 +0.98 +70.00% 10,877 43,104 0.28 0.32 12 58 None
NVDA Options Chain 234.23 Put 235.00 10/16 No 2.85 2.89 2.95 -2.44 -45.27% 10,838 7,523 0.29 -0.36 12 58 None
TSLA Options Chain 371.45 Call 385.00 10/09 No 3.75 3.90 3.80 +1.29 +51.40% 10,817 7,643 0.41 0.35 8 56 None
DKS Options Chain 136.00 Put 115.00 11/20 No 0.95 1.15 1.04 -0.08 -7.15% 10,790 316 0.43 -0.09 12 74 None
JBLU Options Chain 4.17 Call 4.00 10/09 No 0.13 0.15 0.13 -0.07 -35.00% 10,759 11,420 0.64 0.60 9 28 None
NVDA Options Chain 234.23 Call 245.00 10/23 No 3.55 3.65 3.45 +1.03 +42.57% 10,737 11,788 0.27 0.36 12 58 None
AMZN Options Chain 251.37 Call 260.00 10/16 No 1.89 1.94 1.90 -0.25 -11.63% 10,716 38,039 0.28 0.26 9 61 None
GRAB Options Chain 3.08 Call 5.00 4/16 Yes 0.14 0.17 0.15 +0.02 +15.39% 10,682 8,590 0.61 0.21 13 29 None
SPCX Options Chain 159.12 Call 190.00 10/09 No 0.33 0.34 0.34 +0.29 +580.00% 10,634 1,495 0.65 0.07 5 35 None
AMZN Options Chain 251.37 Call 252.50 10/07 No 1.71 1.95 1.78 -0.47 -20.89% 10,592 1,475 0.30 0.42 9 61 None
FRO Options Chain 52.86 Call 49.20 11/20 Yes 6.70 7.00 6.90 +1.00 +16.95% 10,566 16,755 0.53 0.73 11 60 None
PLTR Options Chain 188.90 Put 140.00 12/18 Yes 2.25 2.33 2.29 -0.31 -11.93% 10,546 83,455 0.57 -0.08 12 52 None
NVDA Options Chain 234.23 Call 265.00 10/16 No 0.12 0.13 0.12 +0.02 +20.00% 10,507 12,104 0.30 0.02 12 58 None
MU Options Chain 1,069.15 Call 1,100.00 10/09 No 7.85 8.25 8.10 -8.40 -50.91% 10,465 4,395 0.47 0.26 13 68 None
PBR Options Chain 21.66 Put 15.00 12/18 Yes 0.01 0.05 0.04 -0.13 -76.48% 10,437 30,064 0.50 -0.01 17 51 None
SMR Options Chain 7.79 Put 7.50 10/09 No 0.14 0.15 0.14 -0.02 -12.50% 10,404 922 0.69 -0.37 3 16 None
AGNC Options Chain 8.82 Put 8.00 11/20 Yes 0.12 0.15 0.14 0.00 0.00% 10,388 6,291 0.30 -0.21 17 65 None
NFLX Options Chain 67.07 Call 67.00 10/09 No 1.18 1.21 1.20 +0.11 +10.10% 10,376 4,291 0.32 0.60 6 56 None
PLTR Options Chain 188.90 Call 202.50 10/09 No 0.34 0.36 0.35 -0.15 -30.00% 10,367 10,221 0.46 0.08 12 52 None
RKLB Options Chain 74.12 Call 75.00 10/09 No 1.39 1.43 1.43 -0.75 -34.41% 10,363 2,798 0.73 0.38 7 45 None
POET Options Chain 7.86 Call 11.00 4/16 Yes 0.98 1.03 1.02 -0.08 -7.28% 10,354 31,033 0.83 0.40 8 30 None
PINS Options Chain 19.90 Call 23.50 10/30 No 0.14 0.20 0.14 +0.01 +7.70% 10,338 25 0.50 0.13 7 38 None
SLB Options Chain 48.95 Call 55.00 12/18 Yes 1.56 1.68 1.63 +0.34 +26.36% 10,337 1,986 0.36 0.34 8 56 None
RIOT Options Chain 19.74 Call 25.00 10/16 No 0.05 0.06 0.06 -0.03 -33.34% 10,334 8,195 0.82 0.06 5 43 None
INTC Options Chain 119.15 Put 117.00 10/07 No 2.40 2.50 2.48 +0.61 +32.62% 10,204 1,421 0.60 -0.55 6 54 None
NVDA Options Chain 234.23 Put 200.00 10/16 No 0.16 0.18 0.18 -0.05 -21.74% 10,183 38,857 0.52 0.00 12 58 None
NVDA Options Chain 234.23 Put 232.50 10/09 No 0.79 0.82 0.80 -1.82 -69.47% 10,140 5,520 0.31 -0.20 12 58 None
AMZN Options Chain 251.37 Call 265.00 10/09 No 0.23 0.26 0.23 -0.15 -39.48% 10,127 5,488 0.33 0.07 9 61 None
AGNC Options Chain 8.82 Put 8.00 10/30 Yes 0.09 0.11 0.10 +0.02 +25.00% 10,108 1,492 0.37 -0.20 17 65 None
GOOGL Options Chain 343.25 Call 350.00 10/07 No 1.51 1.84 1.63 +0.08 +5.17% 10,073 2,872 0.30 0.33 15 73 None
TSLA Options Chain 371.45 Put 375.00 10/09 No 4.30 4.40 4.45 -4.95 -52.66% 10,054 1,148 0.39 -0.40 8 56 None
AGNC Options Chain 8.82 Put 9.00 10/30 Yes 0.47 0.61 0.52 +0.06 +13.05% 10,031 11,018 0.35 -0.68 17 65 None
AMZN Options Chain 251.37 Call 262.50 10/09 No 0.39 0.42 0.40 -0.18 -31.04% 10,020 3,604 0.31 0.11 9 61 None
PLTR Options Chain 188.90 Call 185.00 12/18 Yes 20.20 20.60 20.38 -0.39 -1.88% 10,012 5,160 0.52 0.60 12 52 None
SPCX Options Chain 159.12 Call 200.00 10/09 No 0.13 0.14 0.14 +0.11 +366.67% 9,973 1,634 0.75 0.03 5 35 None
PLTR Options Chain 188.90 Call 170.00 10/16 No 20.15 20.50 20.10 +0.20 +1.01% 9,939 14,432 0.47 0.88 12 52 None
SOFI Options Chain 15.76 Put 15.50 10/09 No 0.11 0.12 0.12 -0.09 -42.86% 9,935 8,007 0.42 -0.27 10 51 None
SOFI Options Chain 15.76 Put 16.00 10/09 No 0.32 0.34 0.33 -0.13 -28.27% 9,914 11,401 0.43 -0.54 10 51 None
GME Options Chain 24.70 Call 30.00 10/30 No 0.54 0.55 0.55 +0.11 +25.00% 9,871 18,449 0.73 0.23 10 42 None
TSLA Options Chain 371.45 Put 380.00 10/09 No 6.60 6.85 6.80 -6.10 -47.29% 9,831 945 0.39 -0.53 8 56 None
SPCX Options Chain 159.12 Put 135.00 11/20 Yes 1.56 1.61 1.58 -1.20 -43.17% 9,813 10,979 0.55 -0.09 5 35 None
TSLA Options Chain 371.45 Call 370.00 10/07 No 9.80 10.50 10.10 +4.10 +68.34% 9,810 1,488 0.42 0.79 8 56 None
AAL Options Chain 12.96 Put 13.00 10/09 No 0.38 0.42 0.39 0.00 0.00% 9,755 6,734 0.55 -0.58 6 38 None
CRWV Options Chain 89.40 Call 90.00 10/09 No 1.55 1.60 1.57 -1.39 -46.96% 9,746 4,089 0.71 0.36 3 21 None
WULF Options Chain 15.53 Call 15.00 11/20 Yes 1.63 1.69 1.68 -0.43 -20.38% 9,716 9,600 0.82 0.55 2 38 None
SPCX Options Chain 159.12 Call 170.00 10/12 No 4.90 5.20 5.05 % 9,712 0 0.48 0.55 5 35 None
NOK Options Chain 10.60 Put 10.00 10/09 No 0.13 0.14 0.13 +0.06 +85.72% 9,694 2,406 0.55 -0.34 12 48 None
TSLA Options Chain 371.45 Call 377.50 10/09 No 6.80 7.60 7.65 +3.20 +71.91% 9,631 5,876 0.40 0.54 8 56 None
GME Options Chain 24.70 Call 32.00 10/09 No 0.03 0.04 0.04 -0.04 -50.00% 9,624 767 1.14 0.02 10 42 None
CAVA Options Chain 54.35 Put 40.00 11/13 No 0.30 0.39 0.41 % 9,615 0 0.65 -0.07 3 21 None
NVDA Options Chain 234.23 Call 270.00 10/16 No 0.06 0.08 0.06 -0.01 -14.29% 9,610 20,322 0.32 0.01 12 58 None
PCG Options Chain 12.35 Call 18.00 12/18 Yes 0.06 0.12 0.07 -0.05 -41.67% 9,608 80,937 0.52 0.07 9 54 None
PINS Options Chain 19.90 Call 21.00 10/09 No 0.10 0.12 0.10 +0.06 +150.00% 9,604 565 0.49 0.23 7 38 None
CLF Options Chain 11.27 Put 12.50 10/16 No 0.63 0.74 0.63 -0.57 -47.50% 9,593 9,414 0.64 -0.56 5 30 None
MSFT Options Chain 517.20 Call 540.00 10/07 No 0.41 0.57 0.44 +0.12 +37.50% 9,577 347 0.26 0.09 14 72 None
TSLA Options Chain 371.45 Put 372.50 10/07 No 1.81 1.86 1.88 -4.57 -70.86% 9,570 581 0.38 -0.29 8 56 None
SPHR Options Chain 128.25 Call 180.00 2/19 No 1.60 2.25 2.00 -2.55 -56.05% 9,532 9,246 0.56 0.12 3 18 None
ONDS Options Chain 7.29 Put 7.50 10/09 No 0.23 0.26 0.24 -0.13 -35.14% 9,531 6,208 0.67 -0.54 9 38 None
INTC Options Chain 119.15 Call 120.00 10/07 No 0.73 0.80 0.72 -1.88 -72.31% 9,483 1,206 0.60 0.25 6 54 None
CMG Options Chain 32.36 Call 33.00 10/09 No 0.18 0.20 0.19 -0.27 -58.70% 9,475 31,483 0.65 0.19 9 49 None
COIN Options Chain 183.24 Call 185.00 12/18 Yes 22.75 24.05 23.27 +2.27 +10.81% 9,469 952 0.62 0.60 7 55 None
SPCX Options Chain 159.12 Put 115.00 12/18 Yes 0.97 1.02 0.99 -0.47 -32.20% 9,467 24,091 0.59 -0.06 5 35 None
NVDA Options Chain 234.23 Put 210.00 10/07 No 0.01 0.03 0.01 -0.03 -75.00% 9,450 2,438 0.68 0.00 12 58 None
BBD Options Chain 3.64 Call 4.00 10/16 No 0.30 0.40 0.35 +0.30 +600.00% 9,437 10,491 0.82 0.84 13 51 None
AA Options Chain 42.09 Call 45.00 11/20 Yes 2.32 2.48 2.40 +0.55 +29.73% 9,415 788 0.49 0.46 16 42 None
SPCX Options Chain 159.12 Call 200.00 10/16 No 0.49 0.50 0.50 +0.42 +525.00% 9,394 25,773 0.58 0.07 5 35 None
NVDA Options Chain 234.23 Put 222.50 10/09 No 0.14 0.16 0.17 -0.28 -62.23% 9,387 7,218 0.40 -0.02 12 58 None
ORCL Options Chain 142.25 Call 150.00 10/09 No 0.86 0.89 0.86 -0.30 -25.87% 9,385 7,802 0.56 0.19 13 69 None
NVDA Options Chain 234.23 Put 240.00 10/09 No 3.30 3.40 3.35 -3.65 -52.15% 9,376 5,418 0.30 -0.55 12 58 None
COIN Options Chain 183.24 Call 150.00 10/16 No 34.20 42.40 36.95 +3.71 +11.17% 9,330 9,778 1.43 0.97 7 55 None
NVDA Options Chain 234.23 Put 130.00 10/09 No 0.00 0.01 0.01 0.00 0.00% 9,306 706 1.90 0.00 12 58 None
NVDA Options Chain 234.23 Put 207.50 10/07 No 0.01 0.03 0.02 -0.03 -60.00% 9,243 68 0.74 0.00 12 58 None
PLTR Options Chain 188.90 Call 200.00 10/09 No 0.55 0.57 0.55 -0.22 -28.58% 9,242 9,320 0.45 0.13 12 52 None
PBR Options Chain 21.66 Call 25.00 10/16 No 0.31 0.40 0.33 +0.19 +135.72% 9,153 11,668 0.41 0.33 17 51 None
AMZN Options Chain 251.37 Call 257.50 10/07 No 0.44 0.47 0.44 -0.31 -41.34% 9,139 1,281 0.30 0.15 9 61 None
AAPL Options Chain 333.53 Put 332.50 10/07 No 1.93 2.10 2.05 -0.28 -12.02% 9,130 525 0.24 -0.47 10 65 None
AAPL Options Chain 333.53 Put 330.00 10/09 No 1.87 2.10 2.03 -0.18 -8.15% 9,129 12,023 0.25 -0.36 10 65 None
NVDA Options Chain 234.23 Put 205.00 10/07 No 0.01 0.03 0.02 -0.01 -33.34% 9,126 421 0.79 0.00 12 58 None
VST Options Chain 143.92 Call 145.00 10/09 No 2.84 2.99 2.99 +1.34 +81.22% 9,100 5,326 0.47 0.52 8 61 None
TSLA Options Chain 371.45 Put 380.00 10/16 No 10.50 10.70 10.73 -5.27 -32.94% 9,031 11,815 0.39 -0.51 8 56 None
TSLA Options Chain 371.45 Call 400.00 10/07 No 0.25 0.27 0.25 -0.03 -10.72% 9,017 1,542 0.45 0.05 8 56 None
INTC Options Chain 119.15 Call 130.00 10/30 Yes 3.85 3.95 3.90 -1.65 -29.73% 9,010 10,775 0.70 0.32 6 54 None
WMB Options Chain 70.54 Put 64.00 11/06 Yes 0.25 0.50 0.47 -0.29 -38.16% 9,009 14 0.30 -0.14 10 69 None
MU Options Chain 1,069.15 Call 1,100.00 10/07 No 3.25 3.50 3.39 -8.05 -70.37% 8,949 1,063 0.46 0.17 13 68 None
GFL Options Chain 42.34 Call 50.00 11/20 Yes 0.95 1.30 1.25 +0.20 +19.05% 8,932 99,597 0.59 0.26 8 52 None
NVAX Options Chain 10.50 Call 15.00 1/15 Yes 1.42 1.50 1.43 +0.90 +169.82% 8,929 8,280 0.85 0.44 9 33 None
INTC Options Chain 119.15 Put 116.00 10/07 No 1.87 1.95 1.90 +0.30 +18.75% 8,918 263 0.60 -0.47 6 54 None
TSLA Options Chain 371.45 Call 372.50 10/09 No 9.70 11.45 9.94 +3.53 +55.07% 8,916 13,384 0.41 0.66 8 56 None
RIVN Options Chain 14.31 Call 15.00 10/09 No 0.19 0.20 0.20 0.00 0.00% 8,900 9,218 0.64 0.30 7 36 None
HOOD Options Chain 112.74 Call 120.00 10/09 No 0.86 0.89 0.87 -0.04 -4.40% 8,878 6,525 0.58 0.22 10 54 None
GME Options Chain 24.70 Call 28.00 10/09 No 0.13 0.14 0.13 -0.02 -13.34% 8,847 3,776 0.82 0.13 10 42 None
TSLA Options Chain 371.45 Put 350.00 10/09 No 0.32 0.34 0.34 -0.71 -67.62% 8,809 3,682 0.45 -0.06 8 56 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
CLSK Options Chain 12.73 Put 10.50 10/30 No 0.24 0.30 0.26 +0.07 +36.85% 8,741 120 0.82 -0.16 8 40 None
INTC Options Chain 119.15 Put 88.00 10/30 Yes 0.49 0.53 0.51 +0.06 +13.34% 8,724 668 0.71 -0.05 6 54 None
SPCX Options Chain 159.12 Put 120.00 11/20 Yes 0.64 0.66 0.65 -0.37 -36.28% 8,718 16,566 0.62 -0.05 5 35 None
GME Options Chain 24.70 Put 24.00 10/09 No 0.12 0.14 0.12 -0.23 -65.72% 8,705 1,598 0.53 -0.18 10 42 None
ONDS Options Chain 7.29 Call 7.50 10/09 No 0.17 0.18 0.18 +0.06 +50.00% 8,699 4,863 0.65 0.46 9 38 None
LOW Options Chain 181.06 Call 192.50 10/16 No 0.50 0.60 0.57 -0.28 -32.95% 8,687 3,577 0.32 0.11 11 58 None
PLTR Options Chain 188.90 Call 192.50 10/09 No 2.21 2.25 2.20 -0.26 -10.57% 8,678 2,218 0.44 0.37 12 52 None
XP Options Chain 21.53 Call 21.00 11/20 Yes 7.30 7.90 8.14 +5.74 +239.17% 8,678 34,229 0.84 0.92 11 50 None
XP Options Chain 21.53 Call 25.00 2/19 Yes 4.90 5.90 5.30 +3.57 +206.36% 8,671 36,321 0.53 0.71 11 50 None
NFLX Options Chain 67.07 Put 62.50 3/19 Yes 3.75 4.35 4.17 -0.13 -3.03% 8,669 1,968 0.39 -0.31 6 56 None
XP Options Chain 21.53 Call 28.00 2/19 Yes 3.30 4.10 3.90 +2.85 +271.43% 8,625 36,254 0.51 0.58 11 50 None
GME Options Chain 24.70 Call 25.00 10/30 No 1.55 1.68 1.58 +0.26 +19.70% 8,603 23,312 0.55 0.57 10 42 None
TSLA Options Chain 371.45 Call 387.50 10/07 No 1.47 1.52 1.46 +0.41 +39.05% 8,566 650 0.41 0.22 8 56 None
AAPL Options Chain 333.53 Call 332.50 10/07 No 2.50 2.80 2.50 -1.20 -32.44% 8,558 1,665 0.23 0.53 10 65 None
HOOD Options Chain 112.74 Call 114.00 10/09 No 2.81 2.89 2.84 +0.22 +8.40% 8,557 834 0.56 0.53 10 54 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
U Options Chain 43.49 Call 46.00 10/16 No 1.50 1.65 1.57 +0.64 +68.82% 8,501 71,710 0.55 0.49 9 47 None
MSFT Options Chain 517.20 Call 530.00 10/09 No 3.80 4.30 4.00 +1.70 +73.92% 8,498 10,536 0.26 0.40 14 72 None
NVDA Options Chain 234.23 Call 270.00 10/30 No 0.39 0.43 0.40 +0.07 +21.22% 8,492 12,246 0.28 0.05 12 58 None
AMZN Options Chain 251.37 Put 252.50 10/07 No 2.55 2.95 2.80 -0.55 -16.42% 8,455 256 0.32 -0.58 9 61 None
SKHY Options Chain 194.30 Put 155.00 11/06 No 0.89 1.14 1.06 -0.24 -18.47% 8,388 134 0.56 -0.07 3 22 None
PURR Options Chain 12.05 Call 14.00 11/20 No 1.35 1.50 1.45 +0.50 +52.64% 8,384 1,197 0.99 0.49 3 17 None
LW Options Chain 43.65 Put 35.00 11/20 Yes 0.10 0.30 0.24 -0.21 -46.67% 8,384 15,193 0.36 -0.02 8 58 None
TSLA Options Chain 371.45 Call 370.00 10/16 No 15.25 16.80 15.21 +3.81 +33.43% 8,375 6,832 0.40 0.66 8 56 None
AMZN Options Chain 251.37 Call 257.50 10/09 No 1.06 1.14 1.08 -0.31 -22.31% 8,306 11,775 0.30 0.23 9 61 None
NVDA Options Chain 234.23 Call 260.00 10/09 No 0.03 0.04 0.03 0.00 0.00% 8,291 10,851 0.35 0.00 12 58 None
LEN Options Chain 80.40 Put 74.00 10/16 No 2.15 2.25 2.20 +1.80 +450.00% 8,264 57 0.42 -0.48 12 54 None
MARA Options Chain 11.23 Put 9.00 10/30 No 0.13 0.16 0.14 -0.03 -17.65% 8,251 470 0.78 -0.12 3 40 None
TSLA Options Chain 371.45 Call 385.00 10/16 No 7.70 7.90 7.71 +2.15 +38.67% 8,245 3,972 0.40 0.42 8 56 None
SPCX Options Chain 159.12 Put 165.00 10/16 No 3.00 3.10 3.00 -5.70 -65.52% 8,244 2,169 0.48 -0.31 5 35 None
TSLA Options Chain 371.45 Put 367.50 10/07 No 0.83 0.87 0.86 -3.14 -78.50% 8,234 681 0.39 -0.16 8 56 None
NFLX Options Chain 67.07 Call 69.00 10/09 No 0.38 0.39 0.38 0.00 0.00% 8,228 5,267 0.33 0.26 6 56 None
CMG Options Chain 32.36 Call 32.00 10/09 No 0.27 0.40 0.34 -0.56 -62.23% 8,225 2,168 0.58 0.30 9 49 None
RIVN Options Chain 14.31 Call 14.50 10/09 No 0.40 0.41 0.40 +0.04 +11.12% 8,214 4,735 0.66 0.52 7 36 None
NVDA Options Chain 234.23 Put 202.50 10/07 No 0.01 0.03 0.02 0.00 0.00% 8,183 1,244 0.85 0.00 12 58 None
NVDA Options Chain 234.23 Call 250.00 10/30 No 3.05 3.15 3.10 +0.95 +44.19% 8,176 12,411 0.28 0.29 12 58 None
SPCX Options Chain 159.12 Put 152.50 10/09 No 0.19 0.20 0.20 -0.99 -83.20% 8,159 7,109 0.65 -0.05 5 35 None
SPCX Options Chain 159.12 Call 180.00 10/12 No 1.57 1.63 1.60 % 8,129 0 0.50 0.24 5 35 None
NVDA Options Chain 234.23 Call 240.00 10/12 No 2.96 3.05 2.83 +1.28 +82.59% 8,036 4,717 0.25 0.45 12 58 None
GME Options Chain 24.70 Call 26.50 10/09 No 0.27 0.29 0.27 +0.01 +3.85% 8,034 1,135 0.67 0.27 10 42 None
GOOGL Options Chain 343.25 Call 360.00 10/09 No 0.72 0.75 0.72 -0.05 -6.50% 8,029 3,364 0.31 0.14 15 73 None
LOW Options Chain 181.06 Call 202.50 10/16 No 0.05 0.20 0.13 -0.02 -13.34% 8,021 3,057 0.34 0.02 11 58 None
AMZN Options Chain 251.37 Call 252.50 10/09 No 2.64 2.84 2.75 -0.36 -11.58% 8,001 12,844 0.30 0.45 9 61 None
ORCL Options Chain 142.25 Put 115.00 11/06 No 0.77 0.90 0.85 -0.13 -13.27% 7,951 399 0.54 -0.09 13 69 None
GME Options Chain 24.70 Put 22.00 10/16 No 0.05 0.07 0.05 -0.05 -50.00% 7,947 8,865 0.53 -0.06 10 42 None
PFE Options Chain 27.81 Call 28.00 10/09 No 0.09 0.12 0.11 -0.13 -54.17% 7,933 2,314 0.27 0.25 7 54 None
KHC Options Chain 22.26 Put 21.00 10/16 No 0.09 0.13 0.10 +0.01 +11.12% 7,895 186 0.28 -0.18 7 57 None
NFLX Options Chain 67.07 Put 66.00 10/09 No 0.32 0.34 0.33 -0.22 -40.00% 7,890 3,422 0.32 -0.24 6 56 None
GME Options Chain 24.70 Put 23.00 10/16 No 0.12 0.19 0.13 -0.13 -50.00% 7,873 11,268 0.51 -0.12 10 42 None
TSM Options Chain 473.06 Put 450.00 10/09 No 0.16 0.20 0.19 -0.60 -75.95% 7,869 771 0.38 -0.03 23 66
Dividend Stock List
NVDA Options Chain 234.23 Put 220.00 10/09 No 0.11 0.13 0.13 -0.16 -55.18% 7,869 22,386 0.43 -0.01 12 58 None
ABT Options Chain 97.38 Call 115.00 12/18 Yes 0.90 1.10 0.90 +0.33 +57.90% 7,847 4,815 0.29 0.15 10 60 None
AAPL Options Chain 333.53 Call 342.50 10/07 No 0.15 0.19 0.18 -0.26 -59.10% 7,796 788 0.25 0.07 10 65 None
MSFT Options Chain 517.20 Call 530.00 10/16 No 7.05 7.65 7.31 +2.46 +50.73% 7,725 12,528 0.24 0.44 14 72 None
HTZ Options Chain 1.76 Call 2.00 10/09 No 0.01 0.03 0.02 -0.01 -33.34% 7,718 8,137 1.18 0.21 10 22 None
MSFT Options Chain 517.20 Call 535.00 10/07 No 0.90 1.18 1.00 +0.36 +56.25% 7,692 619 0.26 0.19 14 72 None
NFLX Options Chain 67.07 Call 70.00 10/16 No 0.60 0.61 0.59 +0.01 +1.73% 7,668 12,823 0.32 0.28 6 56 None
BMNR Options Chain 26.26 Call 28.00 10/09 No 0.39 0.43 0.42 +0.05 +13.52% 7,658 4,626 0.75 0.31 11 32 None
NVDA Options Chain 234.23 Call 250.00 11/06 No 4.00 4.10 3.97 +1.02 +34.58% 7,639 4,862 0.28 0.32 12 58 None
CIFR Options Chain 15.75 Call 16.00 11/20 Yes 1.80 1.88 1.85 -0.32 -14.75% 7,610 2,901 0.92 0.53 5 39 None
SKHY Options Chain 194.30 Call 200.00 10/09 No 2.35 2.42 2.40 -0.60 -20.00% 7,606 4,507 0.54 0.34 3 22 None
AMD Options Chain 633.44 Call 490.00 10/16 No 140.30 144.60 142.25 -1.30 -0.91% 7,600 12,342 0.89 0.99 11 62 None
XP Options Chain 21.53 Call 35.00 1/15 Yes 0.90 1.15 1.00 +0.85 +566.67% 7,584 345 0.51 0.25 11 50 None
GOOGL Options Chain 343.25 Call 350.00 10/09 No 2.82 3.20 2.90 +0.32 +12.41% 7,582 10,850 0.30 0.39 15 73 None
WULF Options Chain 15.53 Call 17.00 10/09 No 0.04 0.05 0.05 -0.12 -70.59% 7,505 8,159 0.89 0.08 2 38 None
QCOM Options Chain 185.04 Call 185.00 10/09 No 1.92 2.00 1.90 -2.40 -55.82% 7,504 990 0.48 0.33 12 70 None
META Options Chain 728.08 Call 1,000.00 10/30 No 0.53 0.62 0.55 +0.08 +17.03% 7,497 7,685 0.52 0.02 10 67 None
RIOT Options Chain 19.74 Put 18.00 10/09 No 0.15 0.17 0.16 -0.01 -5.89% 7,484 919 0.84 -0.14 5 43 None
ZETA Options Chain 32.60 Call 35.00 11/20 Yes 2.60 2.79 2.66 +0.06 +2.31% 7,476 7,083 0.71 0.48 10 45 None
EOSE Options Chain 3.21 Call 5.00 1/15 Yes 0.25 0.33 0.33 0.00 0.00% 7,446 67,899 1.10 0.32 7 32 None
MARA Options Chain 11.23 Put 11.00 10/16 No 0.48 0.51 0.50 -0.03 -5.66% 7,424 7,621 0.76 -0.42 3 40 None
MSFT Options Chain 517.20 Call 570.00 10/30 No 4.50 4.90 4.65 +1.35 +40.91% 7,411 1,686 0.33 0.19 14 72 None
F Options Chain 12.12 Call 12.50 10/09 No 0.05 0.06 0.05 -0.02 -28.58% 7,405 5,106 0.35 0.20 9 51 None
XP Options Chain 21.53 Call 23.00 10/16 No 5.10 5.60 5.55 +4.81 +650.00% 7,404 7,033 1.13 0.96 11 50 None
NVDA Options Chain 234.23 Call 260.00 10/16 No 0.25 0.26 0.25 +0.08 +47.06% 7,398 73,240 0.29 0.05 12 58 None
INTC Options Chain 119.15 Call 117.00 10/07 No 1.68 1.73 1.67 -2.93 -63.70% 7,353 149 0.58 0.45 6 54 None
TE Options Chain 3.92 Call 4.00 10/09 No 0.05 0.10 0.07 -0.07 -50.00% 7,351 2,578 1.15 0.26 3 15 None
MRNA Options Chain 189.40 Call 200.00 10/09 No 8.70 9.80 9.29 +4.99 +116.05% 7,321 945 0.90 0.58 10 50 None
ORCL Options Chain 142.25 Call 150.00 10/16 No 2.16 2.24 2.20 -0.26 -10.57% 7,316 28,727 0.51 0.29 13 69 None
MU Options Chain 1,069.15 Call 1,200.00 10/09 No 0.55 0.62 0.58 -1.45 -71.43% 7,307 6,283 0.57 0.02 13 68 None
GOOG Options Chain 340.35 Call 357.50 10/09 No 0.64 0.68 0.63 -0.04 -5.97% 7,259 815 0.31 0.12 11 65 None
NU Options Chain 13.46 Call 16.00 10/09 No 0.08 0.10 0.08 +0.07 +700.00% 7,257 466 0.55 0.20 16 57
Growth Stock List
AAPL Options Chain 333.53 Put 330.00 10/07 No 1.05 1.32 1.32 -0.18 -12.00% 7,239 1,111 0.24 -0.31 10 65 None
NVAX Options Chain 10.50 Call 13.00 10/09 No 0.61 0.65 0.61 +0.55 +916.67% 7,228 96 1.61 0.44 9 33 None
AMZN Options Chain 251.37 Call 250.00 10/09 No 3.85 4.75 4.10 -0.33 -7.45% 7,218 4,772 0.30 0.58 9 61 None
CBRS Options Chain 171.55 Call 200.00 10/09 No 1.00 1.10 1.05 +0.70 +200.00% 7,214 2,891 0.82 0.13 10 38 None
POET Options Chain 7.86 Put 7.50 10/09 No 0.11 0.12 0.12 -0.05 -29.42% 7,201 776 0.74 -0.29 8 30 None
SOFI Options Chain 15.76 Call 20.00 11/20 Yes 0.22 0.23 0.22 -0.01 -4.35% 7,175 40,264 0.56 0.16 10 51 None
INTC Options Chain 119.15 Call 125.00 10/07 No 0.15 0.16 0.15 -0.84 -84.85% 7,161 1,413 0.64 0.06 6 54 None
NKE Options Chain 33.87 Call 35.00 10/16 No 0.40 0.43 0.40 -0.08 -16.67% 7,141 7,385 0.36 0.30 14 61 None
MSTR Options Chain 160.18 Put 160.00 10/09 No 2.47 2.52 2.55 -2.45 -49.00% 7,132 2,591 0.65 -0.32 4 53 None
AAPL Options Chain 333.53 Call 340.00 10/16 No 2.45 2.64 2.55 -0.48 -15.85% 7,080 106,441 0.22 0.30 10 65 None
PLTR Options Chain 188.90 Call 360.00 1/15 Yes 0.18 0.29 0.27 -0.31 -53.45% 7,066 257 0.51 0.01 12 52 None
MSTR Options Chain 160.18 Call 160.00 10/09 No 6.95 7.15 7.00 +1.95 +38.62% 7,053 18,367 0.64 0.68 4 53 None
MSFT Options Chain 517.20 Call 550.00 10/16 No 1.80 2.11 1.90 +0.70 +58.34% 7,051 61,742 0.25 0.16 14 72 None
RIVN Options Chain 14.31 Call 15.00 10/16 No 0.37 0.39 0.39 +0.03 +8.34% 7,034 6,127 0.58 0.37 7 36 None
UBER Options Chain 68.05 Put 61.00 11/13 Yes 0.43 0.81 0.69 -0.31 -31.00% 7,020 4 0.39 -0.14 8 54 None
PTC Options Chain 144.03 Put 190.00 10/16 No 0.20 0.30 0.30 -75.49 -99.61% 7,010 0 0.08 -0.24 12 69 None
TSM Options Chain 473.06 Call 500.00 10/09 No 1.81 2.02 1.79 +1.07 +148.62% 7,000 1,274 0.31 0.22 23 66
Dividend Stock List
TSLA Options Chain 371.45 Put 365.00 10/09 No 1.50 1.56 1.55 -2.88 -65.02% 6,979 2,284 0.40 -0.20 8 56 None
SPCX Options Chain 159.12 Call 190.00 10/12 No 0.50 0.54 0.54 % 6,962 0 0.55 0.09 5 35 None
NU Options Chain 13.46 Call 16.00 12/18 Yes 0.96 1.01 1.04 +0.54 +108.00% 6,936 6,809 0.46 0.45 16 57
Growth Stock List
SPCX Options Chain 159.12 Put 130.00 12/18 Yes 2.12 2.17 2.13 -1.25 -36.99% 6,931 12,273 0.54 -0.11 5 35 None
MSFT Options Chain 517.20 Put 520.00 10/09 No 3.05 3.80 3.60 -5.05 -58.39% 6,929 355 0.28 -0.34 14 72 None
MU Options Chain 1,069.15 Call 1,070.00 10/07 No 11.40 11.95 11.80 -11.71 -49.81% 6,911 768 0.45 0.44 13 68 None
AMZN Options Chain 251.37 Call 250.00 10/07 No 2.91 3.85 2.98 -0.60 -16.76% 6,910 944 0.30 0.60 9 61 None
MSTR Options Chain 160.18 Call 175.00 10/09 No 1.53 1.57 1.52 +0.38 +33.34% 6,905 19,361 0.73 0.23 4 53 None
GOOG Options Chain 340.35 Call 350.00 10/09 No 1.95 2.05 2.00 +0.37 +22.70% 6,902 4,101 0.30 0.29 11 65 None
SPCX Options Chain 159.12 Put 150.00 10/16 No 0.48 0.50 0.49 -1.27 -72.16% 6,890 20,492 0.53 -0.07 5 35 None
NU Options Chain 13.46 Call 16.00 10/16 No 0.20 0.24 0.21 +0.18 +600.00% 6,888 19,262 0.49 0.28 16 57
Growth Stock List
AGNC Options Chain 8.82 Put 9.00 10/16 No 0.38 0.41 0.39 +0.08 +25.81% 6,880 46,329 0.30 -0.77 17 65 None
TSLA Options Chain 371.45 Put 360.00 10/09 No 0.87 0.89 0.89 -1.91 -68.22% 6,867 2,620 0.41 -0.14 8 56 None
MSTR Options Chain 160.18 Call 180.00 10/09 No 0.90 0.93 0.90 +0.19 +26.77% 6,857 6,431 0.77 0.15 4 53 None
RXRX Options Chain 4.12 Call 5.00 10/09 No 0.16 0.20 0.16 +0.13 +433.34% 6,856 125 1.30 0.39 8 27 None
NKE Options Chain 33.87 Call 37.50 11/20 No 0.65 0.68 0.68 -0.01 -1.45% 6,825 17,135 0.38 0.25 14 61 None
SPCX Options Chain 159.12 Put 160.00 10/16 No 1.66 1.70 1.70 -3.85 -69.37% 6,820 3,197 0.49 -0.19 5 35 None
WMT Options Chain 104.28 Call 105.00 10/09 No 1.07 1.12 1.10 +0.21 +23.60% 6,817 2,465 0.24 0.52 9 59 None
AVGO Options Chain 355.10 Call 365.00 10/07 No 2.90 4.00 3.10 +1.40 +82.36% 6,777 582 0.38 0.41 10 65 None
IREN Options Chain 41.72 Put 38.00 10/09 No 0.30 0.32 0.32 +0.05 +18.52% 6,756 1,977 0.71 -0.18 5 43 None
GME Options Chain 24.70 Call 26.00 10/16 No 0.69 0.73 0.71 +0.11 +18.34% 6,748 9,939 0.58 0.41 10 42 None
WULF Options Chain 15.53 Call 16.00 12/18 Yes 1.71 1.74 1.72 -0.40 -18.87% 6,737 26,878 0.80 0.50 2 38 None
AAPL Options Chain 333.53 Put 335.00 10/16 No 5.80 6.15 6.09 -0.06 -0.98% 6,733 9,201 0.22 -0.55 10 65 None
NKE Options Chain 33.87 Call 33.50 10/09 No 0.81 0.83 0.82 -0.11 -11.83% 6,703 2,985 0.44 0.61 14 61 None
NVDA Options Chain 234.23 Call 230.00 10/09 No 9.65 9.85 9.37 +3.37 +56.17% 6,689 15,917 0.31 0.88 12 58 None
GOOGL Options Chain 343.25 Call 350.00 10/16 No 5.45 5.80 5.55 +0.85 +18.09% 6,681 10,611 0.29 0.44 15 73 None
GME Options Chain 24.70 Call 30.00 10/16 No 0.23 0.24 0.24 +0.03 +14.29% 6,640 25,998 0.84 0.12 10 42 None
ORCL Options Chain 142.25 Call 144.00 10/09 No 2.39 2.49 2.41 -0.45 -15.74% 6,625 863 0.53 0.43 13 69 None
META Options Chain 728.08 Call 780.00 10/09 No 1.79 1.83 1.79 +0.53 +42.07% 6,619 1,099 0.40 0.12 10 67 None
SPCX Options Chain 159.12 Call 155.00 10/09 No 16.15 16.85 16.42 +10.55 +179.73% 6,611 9,137 0.74 0.94 5 35 None
AAPL Options Chain 333.53 Call 345.00 10/07 No 0.08 0.09 0.08 -0.09 -52.95% 6,610 1,181 0.26 0.03 10 65 None
AMZN Options Chain 251.37 Put 250.00 10/09 No 2.22 2.49 2.42 -0.26 -9.71% 6,597 3,018 0.30 -0.42 9 61 None
NVDA Options Chain 234.23 Put 170.00 10/16 No 0.06 0.08 0.06 -0.06 -50.00% 6,592 31,459 0.82 0.00 12 58 None
AAL Options Chain 12.96 Call 13.50 10/09 No 0.09 0.10 0.09 -0.07 -43.75% 6,590 5,179 0.59 0.21 6 38 None
META Options Chain 728.08 Call 790.00 10/09 No 1.08 1.11 1.05 +0.24 +29.63% 6,581 761 0.41 0.08 10 67 None
GOOG Options Chain 340.35 Call 362.50 10/09 No 0.32 0.34 0.32 -0.05 -13.52% 6,568 914 0.33 0.06 11 65 None
KTOS Options Chain 43.13 Call 50.00 11/20 No 1.20 1.30 1.25 -0.45 -26.48% 6,566 16,751 0.60 0.26 12 49 None
NKE Options Chain 33.87 Call 33.00 10/09 No 1.09 1.20 1.13 -0.12 -9.60% 6,544 6,030 0.44 0.74 14 61 None
TSLA Options Chain 371.45 Call 372.50 10/07 No 8.00 8.45 8.30 +3.49 +72.56% 6,543 1,331 0.40 0.71 8 56 None
TSLA Options Chain 371.45 Put 377.50 10/09 No 5.25 5.55 5.50 -5.50 -50.00% 6,541 512 0.39 -0.46 8 56 None
NVDA Options Chain 234.23 Put 252.50 10/09 No 12.25 15.20 13.10 -4.80 -26.82% 6,535 3 0.43 -0.96 12 58 None
INTC Options Chain 119.15 Call 116.00 10/07 No 2.14 2.20 2.14 -2.78 -56.51% 6,476 125 0.58 0.53 6 54 None
OPEN Options Chain 2.44 Call 2.50 10/09 No 0.01 0.02 0.02 -0.04 -66.67% 6,451 5,475 0.70 0.17 6 31 None
HOOD Options Chain 112.74 Call 115.00 10/09 No 2.36 2.41 2.35 +0.07 +3.07% 6,448 4,479 0.56 0.47 10 54 None
META Options Chain 728.08 Call 750.00 10/09 No 8.10 8.20 8.02 +2.72 +51.33% 6,431 5,333 0.37 0.39 10 67 None
META Options Chain 728.08 Call 800.00 10/16 No 2.99 3.05 3.00 +0.76 +33.93% 6,426 20,749 0.37 0.13 10 67 None
MARA Options Chain 11.23 Put 10.50 10/09 No 0.12 0.13 0.12 -0.03 -20.00% 6,370 7,406 0.82 -0.22 3 40 None
TSLA Options Chain 371.45 Put 360.00 10/07 No 0.26 0.29 0.29 -1.41 -82.95% 6,355 1,478 0.43 -0.06 8 56 None
MO Options Chain 67.35 Call 68.00 10/09 No 0.60 0.65 0.63 +0.18 +40.00% 6,350 1,556 0.25 0.46 9 67 None
MU Options Chain 1,069.15 Call 1,060.00 10/07 No 16.30 16.80 16.30 -13.45 -45.21% 6,322 373 0.45 0.55 13 68 None
MSFT Options Chain 517.20 Call 550.00 10/09 No 0.43 0.47 0.43 +0.13 +43.34% 6,310 2,553 0.28 0.07 14 72 None
MRP Options Chain 24.61 Put 20.00 11/20 No 0.25 0.40 0.35 % 6,298 0 0.40 -0.19 3 19 None
XP Options Chain 21.53 Call 30.00 1/15 Yes 2.20 2.40 2.36 +1.86 +372.00% 6,293 17,009 0.51 0.46 11 50 None
NVDA Options Chain 234.23 Call 237.50 10/12 No 4.25 4.40 4.10 +1.74 +73.73% 6,263 1,402 0.25 0.58 12 58 None
NVDA Options Chain 234.23 Put 237.50 10/12 No 2.55 2.59 2.73 -2.97 -52.11% 6,250 168 0.26 -0.42 12 58 None
BMNR Options Chain 26.26 Call 105.00 1/15 Yes 0.07 0.09 0.09 -0.05 -35.72% 6,245 32,264 1.08 0.01 11 32 None
NVDA Options Chain 234.23 Put 225.00 10/16 No 0.84 0.87 0.90 -1.00 -52.64% 6,244 16,893 0.32 -0.13 12 58 None
BMNR Options Chain 26.26 Call 30.00 10/09 No 0.11 0.12 0.12 +0.01 +9.10% 6,234 3,260 0.83 0.11 11 32 None
HTZ Options Chain 1.76 Call 2.00 10/16 No 0.03 0.04 0.04 0.00 0.00% 6,221 7,401 0.88 0.23 10 22 None
MSTR Options Chain 160.18 Put 162.50 10/09 No 3.50 3.60 3.60 -3.25 -47.45% 6,219 1,289 0.66 -0.41 4 53 None
TTD Options Chain 11.95 Call 30.00 3/19 Yes 0.15 0.17 0.17 -0.03 -15.00% 6,211 7,416 0.77 0.06 15 48 None
META Options Chain 728.08 Call 700.00 10/16 No 45.60 48.15 47.50 +10.75 +29.26% 6,211 21,373 0.35 0.84 10 67 None
TSLA Options Chain 371.45 Call 397.50 10/16 No 4.00 4.10 3.98 +1.17 +41.64% 6,193 386 0.40 0.26 8 56 None
GOOGL Options Chain 343.25 Put 340.00 10/07 No 0.80 0.93 0.88 -1.52 -63.34% 6,181 1,805 0.31 -0.20 15 73 None
NVDA Options Chain 234.23 Put 225.00 10/07 No 0.07 0.08 0.07 -0.34 -82.93% 6,160 3,555 0.42 -0.03 12 58 None
WULF Options Chain 15.53 Call 19.00 10/30 No 0.18 0.22 0.20 -0.14 -41.18% 6,153 3,277 0.79 0.14 2 38 None
NU Options Chain 13.46 Put 14.00 11/20 Yes 0.55 0.59 0.55 -0.86 -61.00% 6,132 22,743 0.52 -0.29 16 57
Growth Stock List
MSTR Options Chain 160.18 Call 167.50 10/09 No 3.35 3.45 3.30 +0.87 +35.81% 6,130 18,079 0.68 0.41 4 53 None
AGNC Options Chain 8.82 Put 9.00 11/20 Yes 0.54 0.64 0.59 +0.07 +13.47% 6,124 8,119 0.28 -0.66 17 65 None
CLF Options Chain 11.27 Call 14.00 1/15 Yes 0.82 1.16 1.10 +0.35 +46.67% 6,120 2,841 0.60 0.42 5 30 None
ORCL Options Chain 142.25 Put 145.00 10/09 No 4.70 5.00 4.85 -0.45 -8.50% 6,115 1,767 0.56 -0.62 13 69 None
BAC Options Chain 53.76 Call 56.00 10/09 No 0.07 0.08 0.08 -0.02 -20.00% 6,113 12,437 0.27 0.10 8 65 None
ACN Options Chain 199.55 Call 205.00 10/16 No 2.65 3.00 2.75 -1.65 -37.50% 6,111 5,557 0.50 0.29 18 68 None
WMT Options Chain 104.28 Call 106.00 10/09 No 0.64 0.67 0.65 +0.09 +16.08% 6,097 3,744 0.23 0.36 9 59 None
AMZN Options Chain 251.37 Call 275.00 10/09 No 0.03 0.04 0.03 -0.04 -57.15% 6,084 2,126 0.38 0.01 9 61 None
AAPL Options Chain 333.53 Call 345.00 10/09 No 0.32 0.35 0.35 -0.20 -36.37% 6,078 7,433 0.24 0.09 10 65 None
CCL Options Chain 25.78 Call 26.00 10/09 No 0.28 0.31 0.28 -0.11 -28.21% 6,061 2,906 0.43 0.38 13 65 None
NBIS Options Chain 242.90 Call 250.00 10/09 No 2.08 2.15 2.10 -3.90 -65.00% 6,059 2,248 0.77 0.21 3 22 None
TSLA Options Chain 371.45 Call 395.00 10/07 No 0.52 0.53 0.50 +0.05 +11.12% 6,053 512 0.43 0.09 8 56 None
SPCX Options Chain 159.12 Call 190.00 11/20 Yes 6.10 6.25 6.25 +3.24 +107.65% 6,053 5,363 0.52 0.33 5 35 None
COIN Options Chain 183.24 Call 200.00 10/09 No 1.35 1.40 1.35 +0.31 +29.81% 6,032 7,859 0.66 0.20 7 55 None
AMZN Options Chain 251.37 Put 250.00 10/07 No 1.40 1.57 1.52 -0.59 -27.97% 6,031 961 0.30 -0.40 9 61 None
NVDA Options Chain 234.23 Call 217.50 10/09 No 20.85 22.25 22.31 +5.06 +29.34% 6,009 2,975 0.70 1.00 12 58 None
BRUN Options Chain 16.51 Call 16.00 10/16 No 0.20 1.10 0.72 % 6,006 0 1.18 0.35 7 21 None
NVAX Options Chain 10.50 Call 12.50 1/15 Yes 2.12 2.41 2.27 +1.36 +149.46% 6,001 5,233 0.84 0.60 9 33 None
TSLA Options Chain 371.45 Put 160.00 10/09 No 0.00 0.01 0.01 0.00 0.00% 6,000 3,451 2.56 0.00 8 56 None
SPCX Options Chain 159.12 Put 155.00 11/20 Yes 5.30 5.40 5.30 -3.81 -41.83% 5,998 4,380 0.52 -0.25 5 35 None
AMC Options Chain 2.76 Call 3.00 10/16 No 0.09 0.10 0.10 -0.01 -9.10% 5,994 17,109 0.87 0.35 7 30 None
INTC Options Chain 119.15 Call 118.00 10/07 No 1.29 1.32 1.30 -2.35 -64.39% 5,969 2,645 0.58 0.38 6 54 None
ASST Options Chain 30.19 Call 30.50 10/09 No 0.70 0.90 0.88 +0.07 +8.65% 5,937 18,856 0.72 0.47 7 30 None
NKE Options Chain 33.87 Put 33.00 10/09 No 0.18 0.19 0.19 -0.10 -34.49% 5,927 4,666 0.36 -0.26 14 61 None
INO Options Chain 1.18 Call 1.50 10/16 No 0.00 0.10 0.05 0.00 0.00% 5,864 2,041 2.59 0.09 7 23 None
AMZN Options Chain 251.37 Call 250.00 10/16 No 5.65 6.05 6.05 -0.10 -1.63% 5,856 14,548 0.28 0.56 9 61 None
PSKY Options Chain 9.50 Call 10.00 10/16 No 0.35 0.38 0.39 +0.11 +39.29% 5,839 27,024 0.68 0.45 3 16 None
CCJ Options Chain 85.60 Put 85.00 10/16 No 1.31 1.40 1.38 -1.07 -43.68% 5,834 21,102 0.42 -0.32 12 54 None
AVGO Options Chain 355.10 Call 370.00 10/09 No 2.81 3.10 2.93 +1.25 +74.41% 5,820 4,989 0.37 0.32 10 65 None
NVDA Options Chain 234.23 Put 210.00 10/23 No 0.43 0.46 0.45 -0.32 -41.56% 5,796 7,660 0.37 -0.03 12 58 None
AVGO Options Chain 355.10 Call 370.00 10/16 No 5.90 6.50 6.05 +2.01 +49.76% 5,787 10,839 0.36 0.39 10 65 None
MSFT Options Chain 517.20 Call 535.00 10/09 No 2.27 2.64 2.50 +1.10 +78.58% 5,779 2,386 0.26 0.28 14 72 None
AMZN Options Chain 251.37 Call 245.00 10/07 No 6.55 7.25 7.09 -0.46 -6.10% 5,768 854 0.46 0.86 9 61 None
MSFT Options Chain 517.20 Call 565.00 10/16 No 0.50 0.63 0.55 +0.19 +52.78% 5,713 1,608 0.25 0.06 14 72 None
SPCX Options Chain 159.12 Put 155.00 10/16 No 0.87 0.91 0.88 -2.42 -73.34% 5,705 12,116 0.50 -0.11 5 35 None
SNAP Options Chain 5.58 Call 6.00 10/09 No 0.03 0.04 0.03 -0.02 -40.00% 5,692 9,954 0.65 0.17 8 31 None
NVDA Options Chain 234.23 Call 280.00 10/16 No 0.01 0.03 0.03 0.00 0.00% 5,692 16,061 0.34 0.00 12 58 None
SOFI Options Chain 15.76 Call 17.50 10/09 No 0.02 0.03 0.03 -0.01 -25.00% 5,690 23,207 0.58 0.05 10 51 None
SPCX Options Chain 159.12 Call 167.50 10/16 No 7.60 7.95 7.75 +5.58 +257.15% 5,684 2,299 0.49 0.62 5 35 None
AGNC Options Chain 8.82 Put 8.00 1/15 Yes 0.29 0.33 0.31 +0.04 +14.82% 5,679 22,494 0.29 -0.29 17 65 None
VALE Options Chain 13.73 Call 15.00 11/20 Yes 0.38 0.41 0.40 +0.05 +14.29% 5,675 22,559 0.34 0.36 7 55 None
MSTR Options Chain 160.18 Call 162.50 10/09 No 5.50 5.60 5.50 +1.56 +39.60% 5,667 5,577 0.65 0.59 4 53 None
BA Options Chain 193.84 Call 200.00 10/16 No 1.55 1.74 1.69 -0.81 -32.40% 5,662 3,366 0.31 0.27 8 51 None
TSLA Options Chain 371.45 Call 395.00 10/09 No 1.49 1.54 1.49 +0.41 +37.97% 5,654 4,238 0.42 0.17 8 56 None
SOUN Options Chain 5.86 Call 6.00 10/09 No 0.09 0.10 0.10 +0.01 +11.12% 5,653 3,488 0.52 0.42 3 16 None
SBET Options Chain 9.34 Call 10.00 10/16 No 0.24 0.33 0.33 +0.05 +17.86% 5,643 12,992 0.71 0.40 6 28 None
CBRS Options Chain 171.55 Call 190.00 10/09 No 2.70 2.80 2.77 +2.02 +269.34% 5,629 2,874 0.79 0.30 10 38 None
AAPL Options Chain 333.53 Call 350.00 10/09 No 0.12 0.15 0.12 -0.08 -40.00% 5,613 7,353 0.26 0.04 10 65 None
NVDA Options Chain 234.23 Call 240.00 10/30 No 6.95 7.15 6.87 +1.82 +36.04% 5,611 11,233 0.28 0.50 12 58 None
AAPL Options Chain 333.53 Call 352.50 10/09 No 0.06 0.10 0.07 -0.05 -41.67% 5,608 2,965 0.27 0.02 10 65 None
FSLR Options Chain 174.95 Call 180.00 10/09 No 1.80 2.05 1.96 -0.14 -6.67% 5,604 571 0.48 0.33 12 63 None
CMG Options Chain 32.36 Call 32.00 10/16 No 0.55 0.63 0.60 -0.60 -50.00% 5,602 2,978 0.48 0.35 9 49 None
NFLX Options Chain 67.07 Call 74.00 10/09 No 0.02 0.03 0.03 -0.01 -25.00% 5,597 3,960 0.43 0.01 6 56 None
KGC Options Chain 23.93 Call 35.00 1/15 Yes 0.20 0.32 0.21 -0.09 -30.00% 5,594 17,313 0.50 0.06 20 52 None
SOFI Options Chain 15.76 Call 17.00 10/16 No 0.14 0.15 0.14 0.00 0.00% 5,587 16,925 0.45 0.20 10 51 None
NU Options Chain 13.46 Call 15.00 10/09 No 0.41 0.54 0.51 +0.43 +537.50% 5,586 4,294 0.59 0.60 16 57
Growth Stock List
WOLF Options Chain 35.16 Call 50.00 10/16 No 0.05 0.13 0.08 -0.07 -46.67% 5,559 6,494 1.11 0.01 9 36 None