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 221.97 Call 220.00 10/23 No 0.22 0.23 0.23 -3.37 -93.62% 100,290 51,712 0.43 0.11 17 64 None
NVDA Options Chain 221.97 Call 217.50 10/23 No 0.55 0.56 0.56 -4.89 -89.73% 99,498 7,687 0.43 0.23 17 64 None
AAPL Options Chain 343.99 Call 350.00 10/23 No 0.82 0.83 0.83 +0.21 +33.88% 87,715 22,637 0.27 0.21 8 61 None
NVDA Options Chain 221.97 Call 222.50 10/23 No 0.09 0.10 0.10 -2.12 -95.50% 82,218 49,106 0.44 0.05 17 64 None
AAPL Options Chain 343.99 Call 347.50 10/23 No 1.75 1.77 1.75 +0.52 +42.28% 76,827 11,795 0.28 0.37 8 61 None
NVDA Options Chain 221.97 Call 215.00 10/23 No 1.22 1.23 1.23 -6.27 -83.60% 74,447 9,041 0.44 0.40 17 64 None
TSLA Options Chain 386.47 Call 390.00 10/23 Yes 1.06 1.08 1.07 -8.03 -88.25% 64,330 9,393 0.54 0.19 8 56 None
NVDA Options Chain 221.97 Put 215.00 10/23 No 3.45 3.50 3.46 +2.97 +606.13% 64,024 17,197 0.44 -0.60 17 64 None
NVDA Options Chain 221.97 Put 212.50 10/23 No 2.10 2.12 2.10 +1.83 +677.78% 63,873 11,090 0.45 -0.42 17 64 None
TSLA Options Chain 386.47 Call 400.00 10/23 Yes 0.25 0.26 0.25 -5.10 -95.33% 62,689 19,583 0.58 0.06 8 56 None
TSLA Options Chain 386.47 Put 380.00 10/23 Yes 5.00 5.10 5.05 -2.70 -34.84% 60,212 5,644 0.53 -0.50 8 56 None
SPCX Options Chain 159.31 Put 150.00 10/23 No 3.75 3.80 3.80 +3.21 +544.07% 56,991 12,843 0.67 -0.46 5 35 None
SPCX Options Chain 159.31 Call 160.00 10/23 No 0.12 0.13 0.12 -2.93 -96.07% 55,986 13,375 0.74 0.07 5 35 None
TSLA Options Chain 386.47 Put 370.00 10/23 Yes 1.43 1.46 1.44 -2.77 -65.80% 53,632 6,405 0.55 -0.19 8 56 None
AAPL Options Chain 343.99 Call 345.00 10/23 No 3.15 3.20 3.15 +0.96 +43.84% 52,674 16,293 0.29 0.57 8 61 None
TSLA Options Chain 386.47 Call 385.00 10/23 Yes 2.14 2.19 2.20 -9.30 -80.87% 52,225 14,201 0.53 0.33 8 56 None
AAPL Options Chain 343.99 Put 340.00 10/23 No 0.46 0.47 0.46 -0.69 -60.00% 49,313 11,663 0.33 -0.18 8 61 None
TSLA Options Chain 386.47 Put 375.00 10/23 Yes 2.80 2.84 2.81 -2.94 -51.13% 48,812 6,585 0.54 -0.32 8 56 None
AAPL Options Chain 343.99 Put 345.00 10/23 No 1.52 1.53 1.52 -1.58 -50.97% 47,542 3,325 0.29 -0.43 8 61 None
SPCX Options Chain 159.31 Call 152.50 10/23 No 0.71 0.72 0.72 -7.23 -90.95% 47,252 5,084 0.67 0.37 5 35 None
AAPL Options Chain 343.99 Put 342.50 10/23 No 0.83 0.85 0.84 -1.06 -55.79% 46,085 5,015 0.31 -0.28 8 61 None
NVDA Options Chain 221.97 Call 230.00 10/23 No 0.01 0.02 0.04 -0.24 -85.72% 44,272 58,499 0.53 0.00 17 64 None
NVDA Options Chain 221.97 Put 210.00 10/23 No 1.17 1.20 1.17 +1.01 +631.25% 44,139 18,227 0.47 -0.26 17 64 None
TSLA Options Chain 386.47 Put 385.00 10/23 Yes 8.10 8.25 8.02 -1.88 -18.99% 41,876 4,200 0.53 -0.67 8 56 None
SPCX Options Chain 159.31 Call 155.00 10/23 No 0.37 0.38 0.38 -5.67 -93.72% 41,483 9,140 0.68 0.23 5 35 None
TSLA Options Chain 386.47 Call 395.00 10/23 Yes 0.51 0.52 0.52 -6.63 -92.73% 37,920 7,680 0.56 0.11 8 56 None
TSLA Options Chain 386.47 Call 380.00 10/23 Yes 4.00 4.10 4.05 -10.22 -71.62% 37,741 11,041 0.53 0.50 8 56 None
NVDA Options Chain 221.97 Call 225.00 10/23 No 0.04 0.05 0.04 -1.16 -96.67% 36,132 36,695 0.47 0.02 17 64 None
TSLA Options Chain 386.47 Call 387.50 10/23 Yes 1.52 1.55 1.53 -8.72 -85.08% 34,387 4,434 0.54 0.26 8 56 None
KHC Options Chain 23.55 Call 25.00 10/30 No 0.25 0.30 0.28 +0.24 +600.00% 32,894 662 0.26 0.42 7 60 None
AAPL Options Chain 343.99 Call 352.50 10/23 No 0.31 0.32 0.31 +0.03 +10.72% 30,894 13,248 0.26 0.10 8 61 None
NFLX Options Chain 65.04 Call 67.00 10/23 Yes 0.83 0.86 0.85 +0.65 +325.00% 30,380 8,638 0.45 0.57 6 56 None
SPCX Options Chain 159.31 Call 150.00 10/23 No 1.37 1.39 1.36 -8.54 -86.27% 30,231 4,889 0.66 0.54 5 35 None
HTZ Options Chain 2.06 Call 2.50 10/23 No 0.02 0.03 0.02 0.00 0.00% 30,001 9,666 3.13 0.14 9 23 None
MU Options Chain 913.67 Call 900.00 10/23 No 1.82 1.86 1.82 -23.68 -92.87% 29,319 1,904 0.66 0.20 14 69 None
AAPL Options Chain 343.99 Call 355.00 10/23 No 0.09 0.10 0.09 -0.02 -18.19% 29,269 20,163 0.26 0.05 8 61 None
TSLA Options Chain 386.47 Put 377.50 10/23 Yes 3.80 3.85 3.83 -2.82 -42.41% 29,198 1,532 0.53 -0.41 8 56 None
AMZN Options Chain 261.30 Call 260.00 10/23 No 0.21 0.22 0.22 -4.22 -95.05% 26,810 24,085 0.38 0.09 12 68 None
NFLX Options Chain 65.04 Call 68.00 10/23 Yes 0.38 0.41 0.40 +0.29 +263.64% 26,757 5,851 0.45 0.33 6 56 None
CSX Options Chain 48.40 Call 52.00 10/23 Yes 0.25 0.40 0.26 +0.14 +116.67% 26,374 25,397 0.48 0.35 7 54 None
AMZN Options Chain 261.30 Call 255.00 10/23 No 1.12 1.16 1.15 -7.40 -86.55% 25,561 8,647 0.38 0.31 12 68 None
CSX Options Chain 48.40 Call 50.00 10/23 Yes 1.55 1.80 1.70 +1.16 +214.82% 25,483 25,808 0.66 0.83 7 54 None
AAL Options Chain 12.23 Put 11.50 11/20 Yes 0.23 0.25 0.24 -0.15 -38.47% 24,955 676 0.49 -0.23 6 31 None
TSLA Options Chain 386.47 Put 382.50 10/23 Yes 6.45 6.55 6.42 -2.38 -27.05% 24,778 1,450 0.53 -0.58 8 56 None
AAL Options Chain 12.23 Put 12.00 10/23 Yes 0.03 0.05 0.05 -0.20 -80.00% 24,446 62,711 0.81 -0.11 6 31 None
NOK Options Chain 9.25 Call 10.00 11/20 Yes 0.08 0.09 0.08 -0.32 -80.00% 23,492 51,052 0.59 0.15 12 47 None
META Options Chain 697.52 Call 660.00 10/23 Yes 3.65 3.80 3.70 -43.53 -92.17% 23,102 506 0.57 0.52 12 73 None
TSLA Options Chain 386.47 Put 365.00 10/23 Yes 0.71 0.72 0.72 -2.27 -75.92% 22,998 5,049 0.57 -0.10 8 56 None
PLTR Options Chain 199.70 Call 205.00 10/23 No 0.43 0.45 0.43 -1.29 -75.00% 22,744 17,002 0.55 0.15 11 51 None
NN Options Chain 9.59 Call 25.00 12/18 No 0.15 0.20 0.20 0.00 0.00% 22,709 41,256 1.40 0.06 4 15 None
ETN Options Chain 393.94 Call 420.00 11/20 Yes 4.40 5.30 4.50 -5.25 -53.85% 22,557 22,913 0.48 0.18 8 64 None
NVDA Options Chain 221.97 Put 217.50 10/23 No 5.30 5.40 5.37 +4.47 +496.67% 22,551 13,351 0.44 -0.77 17 64 None
ETN Options Chain 393.94 Call 470.00 11/20 Yes 0.45 1.25 1.00 -0.82 -45.06% 22,535 22,772 0.47 0.04 8 64 None
SPCX Options Chain 159.31 Put 145.00 10/23 No 1.30 1.31 1.30 +1.07 +465.22% 22,464 10,877 0.69 -0.17 5 35 None
SPCX Options Chain 159.31 Put 148.00 10/23 No 2.57 2.58 2.58 +2.18 +545.00% 22,142 2,231 0.68 -0.33 5 35 None
NU Options Chain 15.04 Call 14.00 11/20 Yes 1.50 1.58 1.54 -0.22 -12.50% 22,040 105,262 0.69 0.65 16 58
Growth Stock List
CRWV Options Chain 59.70 Call 60.00 10/23 No 0.52 0.53 0.53 -2.67 -83.44% 21,564 3,118 1.27 0.23 3 21 None
SPCX Options Chain 159.31 Put 149.00 10/23 No 3.10 3.15 3.10 +2.62 +545.84% 21,378 2,358 0.67 -0.39 5 35 None
AMZN Options Chain 261.30 Put 250.00 10/23 No 1.00 1.03 1.03 +0.81 +368.19% 21,144 6,392 0.40 -0.35 12 68 None
TSLA Options Chain 386.47 Put 360.00 10/23 Yes 0.34 0.35 0.35 -1.73 -83.18% 21,099 8,276 0.61 -0.06 8 56 None
NVDA Options Chain 221.97 Put 207.50 10/23 No 0.62 0.63 0.61 +0.51 +510.00% 20,830 8,696 0.50 -0.14 17 64 None
GOOGL Options Chain 334.76 Call 352.50 10/30 Yes 2.05 2.12 2.06 -2.11 -50.60% 20,791 22,684 0.50 0.18 15 73 None
KHC Options Chain 23.55 Call 25.50 10/30 No 0.10 0.15 0.12 +0.10 +500.00% 20,299 721 0.27 0.24 7 60 None
INTC Options Chain 90.90 Call 90.00 10/23 No 0.46 0.49 0.47 -3.33 -87.64% 20,200 3,746 0.74 0.24 5 53 None
TSLA Options Chain 386.47 Call 392.50 10/23 Yes 0.73 0.75 0.75 -7.38 -90.78% 20,044 3,271 0.55 0.14 8 56 None
CRWV Options Chain 59.70 Put 55.00 10/23 No 0.84 0.86 0.84 +0.58 +223.08% 20,034 21,213 1.25 -0.31 3 21 None
GOOGL Options Chain 334.76 Call 387.50 10/30 Yes 0.19 0.26 0.22 -0.20 -47.62% 20,023 20,105 0.55 0.02 15 73 None
SPCX Options Chain 159.31 Put 155.00 10/23 No 7.70 7.90 7.50 +5.89 +365.84% 19,745 22,501 0.69 -0.77 5 35 None
SPCX Options Chain 159.31 Call 157.50 10/23 No 0.20 0.21 0.20 -4.25 -95.51% 19,621 7,244 0.70 0.13 5 35 None
TSLA Options Chain 386.47 Call 420.00 10/30 Yes 0.73 0.75 0.75 -2.25 -75.00% 19,323 4,075 0.45 0.08 8 56 None
META Options Chain 697.52 Call 700.00 10/23 Yes 0.20 0.21 0.20 -23.30 -99.15% 19,308 2,993 0.63 0.04 12 73 None
TSLA Options Chain 386.47 Call 382.50 10/23 Yes 2.97 3.05 3.05 -9.75 -76.18% 19,234 3,907 0.53 0.42 8 56 None
AAPL Options Chain 343.99 Put 337.50 10/23 No 0.26 0.27 0.26 -0.40 -60.61% 19,184 5,449 0.35 -0.12 8 61 None
AMD Options Chain 552.72 Put 500.00 10/23 No 3.15 3.30 3.15 +2.65 +530.00% 18,944 4,606 0.74 -0.27 11 61 None
META Options Chain 697.52 Put 650.00 10/23 Yes 10.20 10.50 10.33 +3.68 +55.34% 18,813 8,676 0.58 -0.29 12 73 None
AMZN Options Chain 261.30 Call 280.00 10/30 Yes 1.63 1.67 1.61 -2.09 -56.49% 18,537 48,813 0.62 0.14 12 68 None
NVDA Options Chain 221.97 Call 225.00 10/30 No 1.02 1.04 1.02 -2.38 -70.00% 18,490 11,266 0.36 0.18 17 64 None
INTC Options Chain 90.90 Call 89.00 10/23 No 0.70 0.75 0.71 -3.84 -84.40% 18,308 431 0.74 0.34 5 53 None
ETN Options Chain 393.94 Call 440.00 11/06 Yes 0.75 1.70 1.37 -1.73 -55.81% 18,002 40 0.56 0.05 8 64 None
ETN Options Chain 393.94 Call 397.50 11/06 Yes 6.20 7.40 6.21 % 18,001 0 0.55 0.26 8 64 None
PLTR Options Chain 199.70 Put 195.00 10/23 No 1.41 1.49 1.41 +0.48 +51.62% 17,679 6,138 0.59 -0.30 11 51 None
AMZN Options Chain 261.30 Call 292.50 10/30 Yes 0.55 0.61 0.56 -0.92 -62.17% 17,671 17,589 0.61 0.06 12 68 None
NVDA Options Chain 221.97 Call 220.00 10/30 No 2.14 2.17 2.18 -3.77 -63.37% 17,531 12,140 0.37 0.31 17 64 None
SPCX Options Chain 159.31 Put 152.50 10/23 No 5.60 5.65 5.60 +4.60 +460.00% 17,382 5,788 0.68 -0.63 5 35 None
MSTR Options Chain 151.61 Put 140.00 10/23 No 0.99 1.02 1.01 +0.75 +288.47% 17,381 6,398 0.85 -0.15 4 53 None
SPCX Options Chain 159.31 Call 162.50 10/23 No 0.07 0.08 0.08 -1.98 -96.12% 17,009 11,409 0.79 0.04 5 35 None
AAPL Options Chain 343.99 Put 335.00 10/23 No 0.15 0.16 0.16 -0.24 -60.00% 16,977 6,017 0.38 -0.07 8 61 None
TSLA Options Chain 386.47 Call 405.00 10/23 Yes 0.13 0.14 0.14 -3.95 -96.58% 16,843 8,624 0.62 0.04 8 56 None
TSLA Options Chain 386.47 Call 420.00 10/23 Yes 0.04 0.05 0.04 -1.54 -97.47% 16,597 16,073 0.76 0.01 8 56 None
NVDA Options Chain 221.97 Call 230.00 10/30 No 0.45 0.46 0.46 -1.24 -72.95% 16,332 18,666 0.36 0.09 17 64 None
NVDA Options Chain 221.97 Call 227.50 10/23 No 0.02 0.03 0.02 -0.57 -96.61% 16,318 52,364 0.49 0.00 17 64 None
TSLA Options Chain 386.47 Put 387.50 10/23 Yes 9.95 10.15 10.07 -1.19 -10.57% 16,122 1,793 0.53 -0.74 8 56 None
TSLA Options Chain 386.47 Put 372.50 10/23 Yes 2.02 2.05 2.05 -2.92 -58.76% 16,113 2,316 0.54 -0.25 8 56 None
MSTR Options Chain 151.61 Call 150.00 10/23 No 0.91 0.93 0.90 -4.50 -83.34% 16,014 16,328 0.83 0.33 4 53 None
AMZN Options Chain 261.30 Call 257.50 10/23 No 0.50 0.51 0.52 -5.70 -91.64% 15,958 9,451 0.37 0.17 12 68 None
OWL Options Chain 9.17 Call 10.00 10/30 Yes 0.20 0.25 0.21 +0.14 +200.00% 15,725 2,481 0.60 0.33 7 52 None
MU Options Chain 913.67 Put 850.00 10/23 No 10.65 10.75 10.70 +9.25 +637.94% 15,722 5,380 0.70 -0.27 14 69 None
NVDA Options Chain 221.97 Call 212.50 10/23 No 2.34 2.35 2.35 -7.49 -76.12% 15,685 1,930 0.45 0.58 17 64 None
NVDA Options Chain 221.97 Put 205.00 10/23 No 0.32 0.34 0.32 +0.24 +300.00% 15,233 11,982 0.53 -0.07 17 64 None
GOOGL Options Chain 334.76 Call 345.00 10/30 Yes 3.50 3.60 3.54 -2.81 -44.26% 15,003 3,005 0.50 0.26 15 73 None
INTC Options Chain 90.90 Call 88.00 10/23 No 1.06 1.10 1.08 -4.32 -80.00% 14,880 909 0.75 0.44 5 53 None
PLTR Options Chain 199.70 Call 202.50 10/23 No 0.85 0.90 0.86 -1.89 -68.73% 14,662 7,108 0.55 0.25 11 51 None
SPCX Options Chain 159.31 Call 165.00 10/23 No 0.05 0.06 0.05 -1.25 -96.16% 14,660 20,665 0.84 0.02 5 35 None
GOOGL Options Chain 334.76 Call 365.00 10/30 Yes 0.83 0.89 0.86 -0.99 -53.52% 14,521 3,789 0.51 0.09 15 73 None
MU Options Chain 913.67 Call 920.00 10/23 No 0.68 0.71 0.69 -12.81 -94.89% 14,287 1,962 0.68 0.09 14 69 None
MU Options Chain 913.67 Put 870.00 10/23 No 20.90 21.05 21.50 +18.15 +541.80% 14,244 1,052 0.68 -0.49 14 69 None
META Options Chain 697.52 Call 680.00 10/23 Yes 0.85 0.88 0.85 -33.45 -97.53% 14,233 431 0.58 0.20 12 73 None
MU Options Chain 913.67 Call 890.00 10/23 No 3.10 3.20 3.15 -28.85 -90.16% 14,032 599 0.66 0.28 14 69 None
META Options Chain 697.52 Call 670.00 10/23 Yes 1.77 1.86 1.85 -38.77 -95.45% 14,024 563 0.57 0.34 12 73 None
TSLA Options Chain 386.47 Call 402.50 10/23 Yes 0.18 0.19 0.20 -4.55 -95.79% 14,018 3,515 0.60 0.05 8 56 None
MU Options Chain 913.67 Call 880.00 10/23 No 5.20 5.30 5.25 -34.80 -86.90% 13,977 1,799 0.67 0.39 14 69 None
TSLA Options Chain 386.47 Call 410.00 10/23 Yes 0.08 0.09 0.08 -2.95 -97.36% 13,955 15,246 0.66 0.02 8 56 None
PLTR Options Chain 199.70 Call 200.00 10/23 No 1.63 1.69 1.65 -2.52 -60.44% 13,953 11,919 0.57 0.39 11 51 None
NFLX Options Chain 65.04 Call 70.00 10/23 Yes 0.05 0.06 0.06 +0.01 +20.00% 13,771 15,104 0.45 0.07 6 56 None
AMD Options Chain 552.72 Call 520.00 10/23 No 5.00 5.25 5.11 -31.54 -86.06% 13,679 2,214 0.71 0.38 11 61 None
SPCX Options Chain 159.31 Put 147.00 10/23 No 2.07 2.09 2.08 +1.75 +530.31% 13,658 2,571 0.68 -0.27 5 35 None
AMZN Options Chain 261.30 Put 252.50 10/23 No 1.92 1.98 1.93 +1.55 +407.90% 13,584 4,247 0.39 -0.52 12 68 None
NFLX Options Chain 65.04 Call 66.00 10/23 Yes 1.50 1.55 1.58 +1.15 +267.45% 13,372 8,281 0.45 0.76 6 56 None
TSLA Options Chain 386.47 Call 397.50 10/23 Yes 0.35 0.36 0.35 -5.75 -94.27% 13,311 2,520 0.57 0.08 8 56 None
MSTR Options Chain 151.61 Call 155.00 10/23 No 0.27 0.28 0.28 -2.58 -90.21% 13,224 28,994 0.84 0.13 4 53 None
SPCX Options Chain 159.31 Put 140.00 10/23 No 0.30 0.31 0.31 +0.21 +210.00% 12,958 19,896 0.76 -0.05 5 35 None
AMD Options Chain 552.72 Call 555.00 10/23 No 0.21 0.23 0.22 -9.78 -97.80% 12,921 2,161 0.73 0.03 11 61 None
MSTR Options Chain 151.61 Call 148.00 10/23 No 1.41 1.45 1.46 -5.44 -78.85% 12,918 21,658 0.83 0.44 4 53 None
INTC Options Chain 90.90 Put 80.00 11/20 Yes 3.30 3.45 3.40 +1.45 +74.36% 12,892 23,491 0.69 -0.29 5 53 None
HTZ Options Chain 2.06 Call 2.50 10/30 No 0.07 0.10 0.07 +0.02 +40.00% 12,826 20,740 1.66 0.28 9 23 None
KHC Options Chain 23.55 Call 24.00 10/30 No 0.82 0.89 0.86 +0.64 +290.91% 12,783 13,201 0.26 0.77 7 60 None
MU Options Chain 913.67 Call 950.00 10/23 No 0.22 0.24 0.23 -4.02 -94.59% 12,774 5,670 0.75 0.02 14 69 None
CRWV Options Chain 59.70 Call 65.00 10/23 No 0.07 0.08 0.08 -0.97 -92.39% 12,694 21,149 1.37 0.04 3 21 None
MU Options Chain 913.67 Call 910.00 10/23 No 1.09 1.11 1.08 -17.65 -94.24% 12,615 1,267 0.67 0.13 14 69 None
NVDA Options Chain 221.97 Call 215.00 10/26 No 2.11 2.13 2.13 -5.82 -73.21% 12,372 928 0.33 0.43 17 64 None
SOFI Options Chain 14.90 Call 15.50 10/23 No 0.02 0.03 0.02 -0.02 -50.00% 12,341 24,244 0.62 0.10 11 45 None
NOK Options Chain 9.25 Call 9.00 10/23 Yes 0.01 0.02 0.02 -0.57 -96.61% 12,291 2,597 1.17 0.05 12 47 None
DVN Options Chain 49.87 Call 55.00 12/18 Yes 1.03 1.09 1.06 -0.21 -16.54% 12,127 33,598 0.38 0.23 10 55 None
INTC Options Chain 90.90 Put 90.00 11/20 Yes 8.00 8.15 8.10 +2.75 +51.41% 12,092 27,262 0.68 -0.52 5 53 None
TSLA Options Chain 386.47 Put 390.00 10/23 Yes 11.95 12.15 11.35 -1.35 -10.63% 12,081 1,912 0.54 -0.81 8 56 None
INTC Options Chain 90.90 Call 93.00 10/23 No 0.11 0.12 0.11 -1.84 -94.36% 11,982 11,557 0.77 0.07 5 53 None
COIN Options Chain 174.93 Call 190.00 10/23 No 0.05 0.10 0.06 -0.42 -87.50% 11,922 7,320 0.98 0.01 6 55 None
AMD Options Chain 552.72 Call 530.00 10/23 No 2.28 2.38 2.33 -24.44 -91.30% 11,910 1,080 0.71 0.22 11 61 None
OPEN Options Chain 1.95 Call 2.00 10/23 No 0.02 0.03 0.03 0.00 0.00% 11,740 9,833 1.05 0.50 7 29 None
NOK Options Chain 9.25 Call 8.50 11/20 Yes 0.32 0.34 0.33 -0.78 -70.27% 11,699 190 0.55 0.45 12 47 None
WMT Options Chain 117.80 Call 120.00 10/23 No 1.08 1.12 1.10 +0.90 +450.00% 11,627 6,913 0.29 0.58 9 57 None
TSLA Options Chain 386.47 Put 367.50 10/23 Yes 1.01 1.03 1.03 -2.55 -71.23% 11,536 2,078 0.56 -0.14 8 56 None
TSLA Options Chain 386.47 Call 400.00 10/30 Yes 2.78 2.83 2.91 -4.74 -61.97% 11,522 9,189 0.43 0.23 8 56 None
SOFI Options Chain 14.90 Call 15.00 10/23 No 0.09 0.10 0.10 -0.07 -41.18% 11,426 21,188 0.60 0.37 11 45 None
ORCL Options Chain 129.13 Call 130.00 10/30 No 3.45 3.60 3.55 -1.90 -34.87% 11,426 4,199 0.74 0.42 7 65 None
NVDA Options Chain 221.97 Call 217.50 10/30 No 2.99 3.05 3.00 -4.56 -60.32% 11,422 2,137 0.37 0.39 17 64 None
MRNA Options Chain 246.20 Put 200.00 10/23 No 10.25 10.80 10.41 +10.25 +6,406.25% 11,422 7,095 1.51 -0.09 8 52 None
MU Options Chain 913.67 Put 880.00 10/23 No 27.75 27.95 28.58 +23.60 +473.90% 11,399 1,905 0.67 -0.61 14 69 None
SPCX Options Chain 159.31 Call 155.00 10/30 No 2.21 2.28 2.28 -5.62 -71.14% 11,277 5,042 0.53 0.37 5 35 None
NVDA Options Chain 221.97 Call 217.50 10/26 No 1.26 1.28 1.28 -4.67 -78.49% 11,276 2,297 0.32 0.31 17 64 None
INTC Options Chain 90.90 Call 110.00 11/20 Yes 1.15 1.20 1.17 -1.08 -48.00% 11,236 42,147 0.70 0.15 5 53 None
MSFT Options Chain 530.30 Call 530.00 10/23 No 1.30 1.39 1.33 -5.03 -79.09% 11,230 4,410 0.28 0.31 11 66 None
SKHY Options Chain 143.25 Put 130.00 10/23 No 1.13 1.16 1.20 +1.02 +566.67% 11,215 1,768 0.81 -0.22 3 22 None
TSLA Options Chain 386.47 Call 377.50 10/23 Yes 5.25 5.35 5.33 -10.47 -66.27% 11,120 4,379 0.53 0.59 8 56 None
NFLX Options Chain 65.04 Put 65.00 10/23 Yes 0.07 0.08 0.08 -0.66 -89.19% 11,080 15,232 0.47 -0.13 6 56 None
FRVO Options Chain 9.13 Put 7.50 11/20 No 0.45 0.55 0.50 +0.15 +42.86% 11,080 249 1.05 -0.28 3 16 None
CRWV Options Chain 59.70 Call 70.00 10/30 No 0.43 0.45 0.44 -0.85 -65.90% 11,061 11,060 1.06 0.11 3 21 None
MU Options Chain 913.67 Call 1,170.00 10/30 No 0.28 0.31 0.31 -0.16 -34.05% 10,978 11,182 0.82 0.01 14 69 None
MU Options Chain 913.67 Call 1,035.00 10/30 No 1.10 1.21 1.18 -1.82 -60.67% 10,970 11,464 0.64 0.04 14 69 None
MU Options Chain 913.67 Call 905.00 10/23 No 1.39 1.44 1.43 -20.87 -93.59% 10,903 822 0.66 0.16 14 69 None
NFLX Options Chain 65.04 Put 61.00 10/30 Yes 0.05 0.07 0.06 -0.10 -62.50% 10,903 3,281 0.36 -0.04 6 56 None
MSTR Options Chain 151.61 Call 152.50 10/23 No 0.50 0.52 0.50 -3.55 -87.66% 10,782 13,669 0.83 0.22 4 53 None
AAPL Options Chain 343.99 Call 342.50 10/23 No 4.85 5.00 4.90 +1.27 +34.99% 10,749 6,249 0.31 0.72 8 61 None
SPCX Options Chain 159.31 Call 160.00 10/26 No 0.34 0.35 0.33 -3.36 -91.06% 10,611 1,865 0.50 0.13 5 35 None
AMD Options Chain 552.72 Call 550.00 10/23 No 0.34 0.38 0.34 -12.29 -97.31% 10,592 4,158 0.72 0.05 11 61 None
PBR Options Chain 25.67 Call 21.00 11/20 Yes 4.60 4.95 4.67 -0.52 -10.02% 10,528 114,973 0.64 0.86 13 51 None
HOOD Options Chain 100.20 Call 105.00 10/23 No 0.07 0.08 0.07 -0.78 -91.77% 10,485 9,774 0.79 0.05 11 57 None
AMZN Options Chain 261.30 Call 265.00 10/23 No 0.04 0.05 0.05 -1.75 -97.23% 10,474 14,819 0.43 0.02 12 68 None
GME Options Chain 26.05 Call 26.00 10/23 No 0.12 0.14 0.13 -0.51 -79.69% 10,473 7,822 0.74 0.26 15 50 None
SPCX Options Chain 159.31 Call 170.00 10/23 No 0.02 0.03 0.03 -0.48 -94.12% 10,454 28,600 0.96 0.00 5 35 None
SPCX Options Chain 159.31 Call 170.00 10/30 No 0.35 0.38 0.36 -1.53 -80.96% 10,441 12,325 0.57 0.08 5 35 None
HTZ Options Chain 2.06 Call 2.00 10/23 No 0.13 0.14 0.13 +0.02 +18.19% 10,372 17,731 1.88 0.74 9 23 None
CRWV Options Chain 59.70 Call 60.00 10/30 No 2.27 2.31 2.28 -2.72 -54.40% 10,251 1,799 1.06 0.39 3 21 None
SPCX Options Chain 159.31 Put 150.00 10/30 No 6.15 6.30 6.30 +4.33 +219.80% 10,249 13,746 0.54 -0.47 5 35 None
META Options Chain 697.52 Put 630.00 10/23 Yes 2.55 2.67 2.52 -0.58 -18.71% 10,219 3,845 0.57 -0.07 12 73 None
MRNA Options Chain 246.20 Put 220.00 10/23 No 21.00 25.70 22.90 +21.86 +2,101.93% 10,064 4,062 1.35 -0.39 8 52 None
MU Options Chain 913.67 Call 915.00 10/23 No 0.85 0.88 0.86 -15.20 -94.65% 10,060 1,698 0.67 0.11 14 69 None
ORCL Options Chain 129.13 Call 145.00 10/30 No 0.67 0.69 0.69 -0.56 -44.80% 10,046 20,331 0.75 0.12 7 65 None
META Options Chain 697.52 Call 655.00 10/23 Yes 5.05 5.20 5.35 -46.95 -89.78% 10,041 305 0.56 0.62 12 73 None
IREN Options Chain 27.84 Call 25.50 10/23 No 0.67 0.71 0.67 -2.08 -75.64% 10,038 279 1.21 0.51 6 43 None
PBR Options Chain 25.67 Call 24.00 11/20 Yes 2.41 2.61 2.49 -0.16 -6.04% 10,025 113,252 0.58 0.65 13 51 None
FDX Options Chain 296.00 Call 312.50 10/23 No 0.07 0.10 0.10 +0.05 +100.00% 10,011 666 0.37 0.03 12 65 None
INTC Options Chain 90.90 Call 100.00 10/30 Yes 1.03 1.07 1.06 -1.49 -58.44% 10,009 14,582 0.91 0.18 5 53 None
SPCE Options Chain 2.44 Put 2.50 11/20 Yes 0.24 0.31 0.27 -0.01 -3.58% 9,959 1,871 0.82 -0.48 5 37 None
PLTR Options Chain 199.70 Put 200.00 10/23 No 3.65 3.80 4.10 +1.80 +78.27% 9,936 3,386 0.55 -0.61 11 51 None
INTC Options Chain 90.90 Put 87.00 10/23 No 1.27 1.35 1.30 +1.04 +400.00% 9,930 3,707 0.73 -0.45 5 53 None
AMZN Options Chain 261.30 Call 252.50 10/23 No 2.21 2.26 2.24 -8.25 -78.65% 9,922 5,610 0.39 0.48 12 68 None
NBIS Options Chain 171.57 Call 170.00 10/23 No 0.79 0.83 0.78 -5.53 -87.64% 9,846 2,815 1.16 0.17 3 22 None
IREN Options Chain 27.84 Call 26.00 10/23 No 0.46 0.47 0.46 -1.72 -78.90% 9,834 2,200 1.20 0.40 6 43 None
SPCX Options Chain 159.31 Put 146.00 10/23 No 1.65 1.66 1.66 +1.40 +538.47% 9,784 1,879 0.68 -0.21 5 35 None
NU Options Chain 15.04 Call 15.00 12/18 Yes 1.17 1.26 1.22 -0.22 -15.28% 9,722 8,722 0.56 0.52 16 58
Growth Stock List
AMZN Options Chain 261.30 Call 250.00 10/23 No 3.80 3.90 3.81 -9.07 -70.42% 9,695 4,781 0.40 0.65 12 68 None
MSFT Options Chain 530.30 Put 525.00 10/23 No 3.60 3.85 3.71 +2.06 +124.85% 9,640 4,464 0.29 -0.46 11 66 None
TSLA Options Chain 386.47 Call 375.00 10/23 Yes 6.80 6.90 7.02 -10.28 -59.43% 9,638 6,570 0.54 0.68 8 56 None
MU Options Chain 913.67 Call 930.00 10/23 No 0.44 0.47 0.45 -9.30 -95.39% 9,594 1,824 0.70 0.05 14 69 None
NVDA Options Chain 221.97 Call 220.00 10/26 No 0.70 0.72 0.72 -3.58 -83.26% 9,540 3,108 0.32 0.20 17 64 None
MU Options Chain 913.67 Put 860.00 10/23 No 15.15 15.30 15.30 +13.05 +580.00% 9,443 1,502 0.69 -0.37 14 69 None
TSLA Options Chain 386.47 Put 350.00 10/23 Yes 0.11 0.12 0.12 -0.82 -87.24% 9,334 8,927 0.72 -0.02 8 56 None
INTC Options Chain 90.90 Put 88.00 10/30 Yes 4.95 5.10 5.00 +2.25 +81.82% 9,297 10,259 0.88 -0.49 5 53 None
IREN Options Chain 27.84 Put 25.00 10/23 No 0.44 0.45 0.44 +0.30 +214.29% 9,197 9,814 1.17 -0.38 6 43 None
NFLX Options Chain 65.04 Call 70.00 11/20 Yes 1.42 1.45 1.45 +0.67 +85.90% 9,193 14,098 0.32 0.36 6 56 None
MRNA Options Chain 246.20 Put 205.00 10/23 No 12.70 13.80 13.00 +12.69 +4,093.55% 9,187 511 1.48 -0.13 8 52 None
NVDA Options Chain 221.97 Put 220.00 10/23 No 7.40 7.60 7.50 +5.92 +374.69% 9,187 17,565 0.43 -0.89 17 64 None
SKYD Options Chain 7.82 Call 8.50 10/23 No 0.01 0.02 0.02 0.00 0.00% 9,145 344 5.68 1.00 5 26 None
CRWV Options Chain 59.70 Put 56.00 10/23 No 1.22 1.25 1.22 +0.87 +248.58% 9,138 2,333 1.24 -0.41 3 21 None
NFLX Options Chain 65.04 Put 66.00 10/23 Yes 0.19 0.20 0.19 -1.13 -85.61% 9,042 16,813 0.45 -0.24 6 56 None
PLTR Options Chain 199.70 Put 190.00 10/23 No 0.45 0.49 0.50 +0.15 +42.86% 9,018 8,682 0.64 -0.13 11 51 None
AMZN Options Chain 261.30 Put 247.50 10/23 No 0.49 0.52 0.51 +0.37 +264.29% 9,009 3,842 0.42 -0.22 12 68 None
KSS Options Chain 22.16 Put 21.00 11/06 No 0.00 0.55 0.18 -0.42 -70.00% 9,002 9,045 1.04 -0.10 16 66 None
AMZN Options Chain 261.30 Call 282.50 10/30 Yes 1.29 1.41 1.32 -1.73 -56.73% 8,965 492 0.62 0.12 12 68 None
AMZN Options Chain 261.30 Call 267.50 10/30 Yes 4.00 4.20 4.00 -3.90 -49.37% 8,934 495 0.62 0.28 12 68 None
SKYD Options Chain 7.82 Call 8.00 10/23 No 0.07 0.09 0.08 -0.02 -20.00% 8,902 1,183 6.08 1.00 5 26 None
AAPL Options Chain 343.99 Put 340.00 10/30 No 2.50 2.58 2.51 -0.64 -20.32% 8,899 7,685 0.25 -0.31 8 61 None
AMZN Options Chain 261.30 Call 262.50 10/23 No 0.09 0.10 0.09 -2.80 -96.89% 8,836 8,521 0.41 0.04 12 68 None
MU Options Chain 913.67 Put 890.00 10/23 No 35.65 35.90 36.30 +29.05 +400.69% 8,804 1,942 0.67 -0.72 14 69 None
INTC Options Chain 90.90 Call 140.00 11/20 Yes 0.19 0.20 0.20 -0.13 -39.40% 8,797 24,245 0.81 0.02 5 53 None
MSFT Options Chain 530.30 Call 540.00 10/23 No 0.13 0.14 0.13 -1.62 -92.58% 8,796 5,632 0.28 0.04 11 66 None
NFLX Options Chain 65.04 Call 70.00 12/18 Yes 2.38 2.45 2.42 +0.82 +51.25% 8,794 18,229 0.31 0.42 6 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
SPCX Options Chain 159.31 Call 149.00 10/23 No 1.74 1.76 1.72 -9.45 -84.61% 8,766 3,705 0.67 0.61 5 35 None
UBER Options Chain 67.62 Put 63.00 10/30 No 0.08 0.11 0.11 -0.05 -31.25% 8,746 837 0.35 -0.06 11 63 None
MU Options Chain 913.67 Put 875.00 10/23 No 24.15 24.35 24.42 +20.34 +498.53% 8,745 1,197 0.68 -0.55 14 69 None
GME Options Chain 26.05 Call 27.00 10/23 No 0.04 0.06 0.04 -0.18 -81.82% 8,714 19,899 0.92 0.10 15 50 None
HTZ Options Chain 2.06 Call 2.00 10/30 No 0.19 0.24 0.21 +0.04 +23.53% 8,713 23,331 1.62 0.65 9 23 None
XP Options Chain 30.42 Put 13.00 10/30 No 0.05 0.10 0.06 -0.04 -40.00% 8,691 79 2.76 -0.02 13 51 None
SPCX Options Chain 159.31 Call 150.00 10/30 No 3.90 4.00 3.96 -7.84 -66.45% 8,689 4,037 0.54 0.53 5 35 None
NVDA Options Chain 221.97 Call 222.50 10/30 No 1.50 1.52 1.51 -3.08 -67.11% 8,673 3,394 0.36 0.24 17 64 None
NVDA Options Chain 221.97 Call 232.50 10/23 No 0.01 0.02 0.02 -0.10 -83.34% 8,645 17,503 0.60 0.00 17 64 None
MU Options Chain 913.67 Call 870.00 10/23 No 8.30 8.45 8.35 -44.10 -84.08% 8,637 1,100 0.67 0.51 14 69 None
UBER Options Chain 67.62 Put 67.00 10/23 No 0.19 0.20 0.18 -0.32 -64.00% 8,606 10,553 0.39 -0.21 11 63 None
PLTR Options Chain 199.70 Call 210.00 10/23 No 0.10 0.12 0.10 -0.49 -83.06% 8,543 8,093 0.58 0.04 11 51 None
META Options Chain 697.52 Call 665.00 10/23 Yes 2.52 2.68 2.60 -42.34 -94.22% 8,523 159 0.57 0.43 12 73 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
MRNA Options Chain 246.20 Call 250.00 10/23 No 0.05 0.40 0.25 -6.10 -96.07% 8,485 4,303 1.34 0.08 8 52 None
AAPL Options Chain 343.99 Call 350.00 10/30 No 3.40 3.55 3.45 +1.00 +40.82% 8,449 14,367 0.23 0.38 8 61 None
SPCX Options Chain 159.31 Call 160.00 10/30 No 1.20 1.24 1.21 -4.04 -76.96% 8,438 8,091 0.54 0.24 5 35 None
MU Options Chain 913.67 Call 885.00 10/23 No 4.05 4.15 3.85 -34.00 -89.83% 8,433 198 0.67 0.33 14 69 None
MU Options Chain 913.67 Call 895.00 10/23 No 2.36 2.41 2.47 -26.58 -91.50% 8,432 604 0.66 0.24 14 69 None
PLTR Options Chain 199.70 Put 197.50 10/23 No 2.33 2.43 2.50 +1.00 +66.67% 8,372 2,917 0.57 -0.45 11 51 None
AAPL Options Chain 343.99 Put 330.00 11/06 Yes 3.15 3.40 3.25 -0.25 -7.15% 8,362 3,205 0.34 -0.23 8 61 None
SOFI Options Chain 14.90 Call 23.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 8,325 8,119 0.74 0.01 11 45 None
AMZN Options Chain 261.30 Put 255.00 10/23 No 3.30 3.40 3.36 +2.70 +409.10% 8,274 6,183 0.38 -0.69 12 68 None
MU Options Chain 913.67 Call 1,000.00 10/23 No 0.05 0.06 0.05 -0.45 -90.00% 8,242 8,908 0.92 0.00 14 69 None
MSFT Options Chain 530.30 Put 520.00 10/23 No 1.81 1.89 1.78 +0.83 +87.37% 8,229 2,644 0.31 -0.26 11 66 None
STM Options Chain 47.43 Call 47.00 10/30 Yes 1.50 1.75 1.67 -1.18 -41.41% 8,162 14 0.92 0.41 12 53 None
STM Options Chain 47.43 Call 49.00 10/30 Yes 0.95 1.20 1.06 -0.61 -36.53% 8,157 103 0.92 0.29 12 53 None
STM Options Chain 47.43 Call 52.00 10/23 No 0.00 0.15 0.10 0.00 0.00% 8,157 8,159 1.83 0.00 12 53 None
STM Options Chain 47.43 Call 50.00 10/23 No 0.00 0.20 0.39 +0.13 +50.00% 8,157 8,456 1.57 0.01 12 53 None
INTC Options Chain 90.90 Put 90.00 10/23 No 3.15 3.30 3.27 +2.48 +313.93% 8,098 9,606 0.71 -0.76 5 53 None
KO Options Chain 92.68 Call 95.00 10/23 No 0.34 0.36 0.36 +0.32 +800.00% 8,055 946 0.22 0.41 9 61 None
TSEM Options Chain 189.55 Put 160.00 10/30 No 4.10 4.90 3.60 -1.50 -29.42% 8,009 7 0.89 -0.26 11 57 None
CRWV Options Chain 59.70 Put 50.00 10/30 No 1.10 1.13 1.10 +0.64 +139.13% 7,989 15,027 1.11 -0.20 3 21 None
MSFT Options Chain 530.30 Call 535.00 10/23 No 0.41 0.49 0.44 -3.10 -87.58% 7,974 7,264 0.27 0.14 11 66 None
NOK Options Chain 9.25 Call 8.50 10/23 Yes 0.03 0.04 0.04 -0.88 -95.66% 7,966 143 0.91 0.28 12 47 None
AAL Options Chain 12.23 Call 12.50 10/23 Yes 0.21 0.29 0.23 -0.01 -4.17% 7,962 8,732 0.70 0.56 6 31 None
SPCX Options Chain 159.31 Put 140.00 10/30 No 2.03 2.10 2.03 +1.48 +269.10% 7,906 8,003 0.56 -0.18 5 35 None
INTC Options Chain 90.90 Call 95.00 10/23 No 0.05 0.06 0.05 -1.12 -95.73% 7,855 14,659 0.81 0.02 5 53 None
NVDA Options Chain 221.97 Put 200.00 10/30 No 1.29 1.31 1.30 +0.95 +271.43% 7,835 13,099 0.44 -0.15 17 64 None
META Options Chain 697.52 Put 620.00 10/23 Yes 1.06 1.10 1.03 -1.08 -51.19% 7,822 3,597 0.59 -0.02 12 73 None
SPCX Options Chain 159.31 Put 145.00 10/26 No 2.20 2.23 2.20 +1.83 +494.60% 7,815 889 0.50 -0.24 5 35 None
TSCO Options Chain 32.69 Call 31.00 10/23 Yes 2.55 3.40 3.00 +0.80 +36.37% 7,813 10,111 2.20 0.99 8 58 None
SOFI Options Chain 14.90 Put 14.50 10/23 No 0.08 0.10 0.08 0.00 0.00% 7,806 15,460 0.59 -0.26 11 45 None
MU Options Chain 913.67 Call 950.00 10/30 No 4.75 4.90 4.95 -12.15 -71.06% 7,758 2,590 0.57 0.16 14 69 None
IREN Options Chain 27.84 Call 28.00 10/23 No 0.07 0.08 0.07 -0.82 -92.14% 7,753 10,488 1.25 0.10 6 43 None
SMCI Options Chain 35.00 Call 35.00 10/23 No 0.14 0.15 0.14 -1.04 -88.14% 7,752 17,815 0.93 0.26 13 48 None
META Options Chain 697.52 Call 650.00 10/23 Yes 6.90 7.30 7.00 -48.00 -87.28% 7,750 317 0.55 0.71 12 73 None
INTC Options Chain 90.90 Call 91.00 10/23 No 0.29 0.30 0.30 -2.75 -90.17% 7,712 3,497 0.74 0.17 5 53 None
SNAP Options Chain 6.36 Call 6.50 10/23 No 0.09 0.10 0.11 +0.03 +37.50% 7,687 15,623 0.75 0.62 8 31 None
MRK Options Chain 149.98 Call 152.50 10/23 No 0.37 0.63 0.30 -0.35 -53.85% 7,647 1,563 0.39 0.44 9 58 None
MSFT Options Chain 530.30 Put 522.50 10/23 No 2.63 2.76 2.65 +1.52 +134.52% 7,639 3,549 0.30 -0.35 11 66 None
INTC Options Chain 90.90 Put 88.00 10/23 No 1.82 1.84 1.84 +1.47 +397.30% 7,624 4,116 0.72 -0.56 5 53 None
INTC Options Chain 90.90 Call 76.00 10/23 No 11.10 11.40 11.24 -5.86 -34.27% 7,600 53 1.44 1.00 5 53 None
NFLX Options Chain 65.04 Call 69.00 10/23 Yes 0.15 0.16 0.15 +0.09 +150.00% 7,579 11,469 0.44 0.16 6 56 None
CRWV Options Chain 59.70 Call 70.00 10/23 No 0.01 0.02 0.02 -0.25 -92.60% 7,567 24,941 1.52 0.01 3 21 None
AMD Options Chain 552.72 Put 520.00 10/23 No 11.70 12.05 11.90 +10.24 +616.87% 7,564 3,120 0.72 -0.62 11 61 None
TSLA Options Chain 386.47 Call 370.00 10/23 Yes 10.35 10.55 10.53 -10.29 -49.43% 7,530 9,116 0.55 0.81 8 56 None
NFLX Options Chain 65.04 Call 67.00 10/30 Yes 1.52 1.58 1.54 +0.86 +126.48% 7,515 2,613 0.34 0.55 6 56 None
CODI Options Chain 10.14 Call 13.00 12/18 No 0.05 0.35 0.27 -0.48 -64.00% 7,515 11,083 0.52 0.16 9 29 None
ORCL Options Chain 129.13 Call 130.00 10/23 No 0.29 0.33 0.32 -1.56 -82.98% 7,494 5,524 0.59 0.19 7 65 None
SPCX Options Chain 159.31 Put 135.00 10/30 No 1.03 1.09 1.05 +0.75 +250.00% 7,475 7,463 0.58 -0.09 5 35 None
PLTR Options Chain 199.70 Put 192.50 10/23 No 0.81 0.86 0.86 +0.29 +50.88% 7,462 2,855 0.61 -0.20 11 51 None
MO Options Chain 73.83 Call 76.00 10/23 No 0.35 0.39 0.36 +0.30 +500.00% 7,439 1,942 0.30 0.31 7 59 None
SPCX Options Chain 159.31 Call 155.00 10/26 No 0.90 0.91 0.90 -5.80 -86.57% 7,433 2,109 0.48 0.29 5 35 None
MSTR Options Chain 151.61 Call 142.00 10/23 No 4.20 4.30 4.35 -7.66 -63.78% 7,432 6,862 0.83 0.77 4 53 None
HWM Options Chain 208.15 Put 190.00 11/20 Yes 9.00 9.70 8.70 +5.36 +160.48% 7,366 7,283 0.51 -0.44 8 58 None
CPRI Options Chain 15.70 Call 17.50 11/20 Yes 0.80 0.90 0.80 +0.13 +19.41% 7,337 7,970 0.73 0.41 12 46 None
NBIS Options Chain 171.57 Call 167.50 10/23 No 1.20 1.23 1.16 -6.59 -85.04% 7,323 864 1.15 0.24 3 22 None
WMT Options Chain 117.80 Call 120.00 10/30 No 2.09 2.13 2.11 +1.25 +145.35% 7,311 3,360 0.25 0.54 9 57 None
AMZN Options Chain 261.30 Put 245.00 10/23 No 0.24 0.25 0.23 +0.14 +155.56% 7,258 5,091 0.44 -0.13 12 68 None
NVDA Options Chain 221.97 Call 235.00 10/23 No 0.01 0.02 0.01 -0.05 -83.34% 7,205 25,261 0.66 0.00 17 64 None
CRWV Options Chain 59.70 Call 64.00 10/23 No 0.10 0.11 0.10 -1.28 -92.76% 7,201 4,007 1.35 0.06 3 21 None
AMD Options Chain 552.72 Call 525.00 10/23 No 3.40 3.55 3.44 -29.09 -89.43% 7,189 312 0.71 0.30 11 61 None
TSLA Options Chain 386.47 Call 400.00 10/26 Yes 0.85 0.86 0.85 -5.25 -86.07% 7,177 2,162 0.41 0.12 8 56 None
META Options Chain 697.52 Put 640.00 10/23 Yes 5.40 5.70 5.55 +0.95 +20.66% 7,170 2,207 0.57 -0.15 12 73 None
IBM Options Chain 251.46 Call 260.00 10/23 Yes 0.54 0.59 0.55 -5.30 -90.60% 7,142 2,197 0.63 0.11 9 67 None
HOOD Options Chain 100.20 Call 100.00 10/23 No 0.54 0.56 0.54 -2.51 -82.30% 7,139 4,369 0.73 0.27 11 57 None
MU Options Chain 913.67 Call 875.00 10/23 No 6.60 6.75 6.80 -39.55 -85.33% 7,076 408 0.67 0.45 14 69 None
AMD Options Chain 552.72 Call 565.00 10/23 No 0.07 0.10 0.10 -5.90 -98.34% 7,057 2,822 0.74 0.01 11 61 None
BBD Options Chain 4.10 Put 4.00 11/20 Yes 0.30 0.45 0.35 +0.03 +9.38% 7,038 8,062 0.83 -0.46 16 51 None
LRCX Options Chain 241.57 Put 180.00 12/18 Yes 2.42 2.71 2.69 +1.39 +106.93% 7,028 702 0.56 -0.09 15 60 None
CRWV Options Chain 59.70 Put 60.00 10/30 No 5.45 5.55 5.56 +2.67 +92.39% 7,019 10,271 1.07 -0.61 3 21 None
NVDA Options Chain 221.97 Put 200.00 10/23 No 0.11 0.12 0.12 +0.07 +140.00% 7,006 13,536 0.65 -0.01 17 64 None
BRZE Options Chain 45.68 Call 47.50 12/18 Yes 0.05 0.10 0.10 0.00 0.00% 6,997 5,367 0.07 0.07 8 48 None
GOOGL Options Chain 334.76 Call 330.00 10/23 No 1.25 1.29 1.26 -5.54 -81.48% 6,969 673 0.35 0.37 15 73 None
MU Options Chain 913.67 Put 865.00 10/23 No 17.85 18.05 18.05 +15.28 +551.63% 6,963 1,239 0.68 -0.43 14 69 None
AAPL Options Chain 343.99 Put 320.00 11/06 Yes 1.65 1.72 1.71 -0.09 -5.00% 6,934 9,982 0.36 -0.14 8 61 None
META Options Chain 697.52 Call 690.00 10/23 Yes 0.40 0.42 0.41 -28.21 -98.57% 6,932 828 0.60 0.10 12 73 None
AAPL Options Chain 343.99 Call 357.50 10/23 No 0.02 0.03 0.02 -0.03 -60.00% 6,929 5,688 0.27 0.02 8 61 None
MSTR Options Chain 151.61 Call 160.00 10/23 No 0.08 0.09 0.08 -1.18 -93.66% 6,926 11,306 0.89 0.04 4 53 None
AMD Options Chain 552.72 Call 540.00 10/23 No 0.90 0.96 0.91 -17.84 -95.15% 6,920 1,837 0.71 0.11 11 61 None
HTZ Options Chain 2.06 Put 2.00 10/30 No 0.11 0.18 0.15 -0.05 -25.00% 6,917 1,204 1.56 -0.35 9 23 None
WMT Options Chain 117.80 Call 121.00 10/30 No 1.56 1.62 1.59 +0.99 +165.00% 6,886 1,015 0.24 0.45 9 57 None
INTC Options Chain 90.90 Call 87.00 10/23 No 1.52 1.55 1.55 -4.85 -75.79% 6,882 452 0.75 0.55 5 53 None
TSLA Options Chain 386.47 Call 415.00 10/23 Yes 0.05 0.06 0.05 -2.14 -97.72% 6,862 6,546 0.71 0.01 8 56 None
IREN Options Chain 27.84 Call 26.50 10/23 No 0.30 0.32 0.30 -1.50 -83.34% 6,843 1,532 1.19 0.29 6 43 None
MRNA Options Chain 246.20 Put 230.00 10/23 No 30.00 34.35 32.00 +29.45 +1,154.91% 6,837 851 1.29 -0.62 8 52 None
MU Options Chain 913.67 Put 800.00 10/23 No 1.32 1.35 1.34 +1.08 +415.39% 6,785 2,674 0.86 -0.04 14 69 None
WULF Options Chain 12.76 Call 12.00 11/20 Yes 1.17 1.20 1.16 -0.80 -40.82% 6,778 11,934 1.06 0.52 2 37 None
HIMS Options Chain 29.10 Call 30.00 10/23 No 0.12 0.13 0.12 -0.24 -66.67% 6,778 12,438 0.86 0.21 6 39 None
INTC Options Chain 90.90 Call 105.00 11/20 Yes 1.70 1.76 1.71 -1.50 -46.73% 6,743 14,362 0.69 0.20 5 53 None
NVDA Options Chain 221.97 Call 225.00 10/26 No 0.20 0.21 0.20 -1.61 -88.95% 6,731 5,573 0.32 0.07 17 64 None
RIG Options Chain 6.04 Call 6.00 10/23 No 0.09 0.11 0.10 -0.02 -16.67% 6,725 7,145 0.70 0.32 5 50 None
MRNA Options Chain 246.20 Put 210.00 10/23 No 15.85 16.90 15.50 +15.06 +3,422.73% 6,715 8,538 1.43 -0.20 8 52 None
AAPL Options Chain 343.99 Put 347.50 10/23 No 2.62 2.65 2.64 -1.96 -42.61% 6,692 1,098 0.28 -0.63 8 61 None
GOOGL Options Chain 334.76 Call 345.00 10/23 No 0.03 0.04 0.04 -0.61 -93.85% 6,691 7,164 0.42 0.01 15 73 None
TSLA Options Chain 386.47 Put 385.00 10/26 Yes 9.65 9.90 9.60 -0.96 -9.10% 6,688 890 0.39 -0.61 8 56 None
HTZ Options Chain 2.06 Call 2.00 11/06 Yes 0.26 0.31 0.31 +0.06 +24.00% 6,675 8,046 1.84 0.61 9 23 None
AMD Options Chain 552.72 Call 560.00 10/23 No 0.12 0.15 0.12 -7.78 -98.49% 6,666 2,843 0.73 0.02 11 61 None
FPS Options Chain 31.49 Put 20.00 1/15 No 1.95 2.10 2.10 +1.50 +250.00% 6,647 1,305 0.93 -0.25 3 20 None
MU Options Chain 913.67 Call 1,000.00 10/30 No 1.86 1.91 1.91 -3.89 -67.07% 6,642 5,658 0.60 0.07 14 69 None
PG Options Chain 156.84 Call 167.50 10/23 Yes 0.41 0.62 0.48 +0.43 +860.00% 6,589 770 0.32 0.29 10 74 None
HTZ Options Chain 2.06 Put 2.00 10/23 No 0.05 0.07 0.06 0.00 0.00% 6,577 2,194 2.57 -0.26 9 23 None
CRWV Options Chain 59.70 Put 55.00 10/30 No 2.73 2.78 2.76 +1.48 +115.63% 6,570 11,208 1.07 -0.39 3 21 None
SPCX Options Chain 159.31 Put 157.50 10/23 No 9.80 10.25 10.00 +7.55 +308.17% 6,567 5,901 0.71 -0.87 5 35 None
INTC Options Chain 90.90 Put 86.00 10/23 No 0.86 0.91 0.88 +0.69 +363.16% 6,550 4,669 0.75 -0.35 5 53 None
SOFI Options Chain 14.90 Call 28.00 12/18 Yes 0.02 0.03 0.02 -0.02 -50.00% 6,527 10,472 0.73 0.01 11 45 None
SPCX Options Chain 159.31 Call 165.00 10/30 No 0.64 0.67 0.66 -2.60 -79.76% 6,476 9,789 0.55 0.14 5 35 None
TSLA Options Chain 386.47 Put 362.50 10/23 Yes 0.49 0.50 0.50 -2.03 -80.24% 6,476 2,679 0.59 -0.08 8 56 None
SPCX Options Chain 159.31 Call 175.00 10/23 No 0.01 0.02 0.02 -0.18 -90.00% 6,471 13,421 1.04 0.00 5 35 None
MARA Options Chain 7.69 Call 7.50 10/23 No 0.10 0.11 0.11 -0.30 -73.18% 6,432 3,168 1.14 0.43 6 39 None
MU Options Chain 913.67 Put 900.00 10/23 No 44.10 45.85 45.79 +35.31 +336.93% 6,429 5,605 0.67 -0.80 14 69 None
TSLA Options Chain 386.47 Call 385.00 10/26 Yes 3.80 3.90 3.90 -8.20 -67.77% 6,415 1,241 0.39 0.39 8 56 None
MARA Options Chain 7.69 Call 12.00 11/13 Yes 0.03 0.04 0.04 -0.02 -33.34% 6,401 4,676 1.09 0.06 6 39 None
SATL Options Chain 3.94 Put 4.00 11/20 Yes 0.45 0.55 0.53 +0.10 +23.26% 6,363 481 0.89 -0.51 8 32 None
TSLA Options Chain 386.47 Put 355.00 10/23 Yes 0.18 0.19 0.18 -1.23 -87.24% 6,351 4,209 0.65 -0.03 8 56 None
INTC Options Chain 90.90 Call 92.00 10/23 No 0.18 0.19 0.18 -2.32 -92.80% 6,301 10,900 0.75 0.11 5 53 None
GOOGL Options Chain 334.76 Call 335.00 10/23 No 0.34 0.35 0.34 -3.16 -90.29% 6,297 2,415 0.36 0.14 15 73 None
TSLA Options Chain 386.47 Put 360.00 10/30 Yes 3.00 3.10 3.00 -0.80 -21.06% 6,286 3,401 0.44 -0.19 8 56 None
NVDA Options Chain 221.97 Put 202.50 10/23 No 0.18 0.19 0.18 +0.12 +200.00% 6,282 6,687 0.59 -0.03 17 64 None
SMCI Options Chain 35.00 Call 36.00 11/20 Yes 2.16 2.20 2.16 -1.14 -34.55% 6,275 2,112 0.88 0.45 13 48 None
TSLA Options Chain 386.47 Call 407.50 10/23 Yes 0.10 0.11 0.12 -3.42 -96.61% 6,261 2,051 0.64 0.03 8 56 None
INTC Options Chain 90.90 Call 75.00 10/23 No 12.05 12.35 12.23 -5.87 -32.44% 6,253 97 1.66 1.00 5 53 None
NFLX Options Chain 65.04 Put 64.00 10/23 Yes 0.03 0.04 0.03 -0.32 -91.43% 6,247 9,026 0.52 -0.07 6 56 None
AMD Options Chain 552.72 Put 510.00 10/23 No 6.45 6.70 6.45 +5.56 +624.72% 6,246 2,283 0.73 -0.44 11 61 None
AMD Options Chain 552.72 Put 505.00 10/23 No 4.55 4.80 4.25 +3.62 +574.61% 6,233 1,376 0.73 -0.35 11 61 None
SKHY Options Chain 143.25 Put 120.00 11/20 No 4.70 4.80 4.77 +2.54 +113.91% 6,218 3,394 0.70 -0.24 3 22 None
SNDK Options Chain 1,378.22 Call 1,400.00 10/23 No 1.00 1.05 1.00 -22.13 -95.68% 6,193 1,107 0.95 0.04 3 22 None
META Options Chain 697.52 Put 600.00 10/23 Yes 0.15 0.17 0.17 -0.73 -81.12% 6,189 7,767 0.68 0.00 12 73 None
FISV Options Chain 48.21 Call 50.00 11/20 No 3.20 3.30 3.28 +1.20 +57.70% 6,187 16,613 0.52 0.55 3 20 None
APLD Options Chain 20.98 Call 25.00 11/13 No 0.26 0.33 0.33 -0.33 -50.00% 6,181 454 0.91 0.16 3 19 None
NVDA Options Chain 221.97 Put 215.00 10/26 No 4.30 4.40 4.39 +3.50 +393.26% 6,166 2,585 0.33 -0.57 17 64 None
SPCX Options Chain 159.31 Put 130.00 10/23 No 0.02 0.03 0.03 +0.01 +50.00% 6,156 12,417 1.09 0.00 5 35 None
BAC Options Chain 50.78 Call 51.00 10/23 No 0.33 0.36 0.38 +0.07 +22.59% 6,148 5,101 0.29 0.32 12 74 None
META Options Chain 697.52 Call 675.00 10/23 Yes 1.20 1.27 1.27 -35.73 -96.57% 6,077 217 0.57 0.27 12 73 None
TSLA Options Chain 386.47 Call 380.00 10/26 Yes 5.85 6.00 6.02 -9.03 -60.00% 6,058 1,059 0.39 0.51 8 56 None
GOOGL Options Chain 334.76 Call 350.00 11/20 Yes 5.40 5.55 5.50 -2.73 -33.18% 6,057 11,480 0.37 0.28 15 73 None
TOST Options Chain 32.54 Call 35.00 12/18 Yes 1.73 1.83 1.83 -0.12 -6.16% 6,032 1,684 0.51 0.43 17 52 None
RIVN Options Chain 12.41 Call 12.50 10/23 No 0.05 0.06 0.05 -0.14 -73.69% 6,029 5,384 0.52 0.26 7 36 None
TSEM Options Chain 189.55 Put 170.00 10/23 No 2.40 4.00 3.11 +2.40 +338.03% 6,022 6,060 1.27 -0.40 11 57 None
META Options Chain 697.52 Call 700.00 10/30 Yes 2.65 2.80 2.70 -25.30 -90.36% 6,021 1,560 0.43 0.20 12 73 None
TSEM Options Chain 189.55 Put 190.00 10/23 No 16.70 20.40 16.44 +10.23 +164.74% 6,003 6,046 1.96 -0.96 11 57 None
NBIS Options Chain 171.57 Call 180.00 10/23 No 0.12 0.18 0.13 -2.29 -94.63% 5,995 5,985 1.21 0.04 3 22 None
META Options Chain 697.52 Call 800.00 10/23 Yes 0.01 0.02 0.02 -1.47 -98.66% 5,976 11,633 1.11 0.00 12 73 None
PLTR Options Chain 199.70 Put 187.50 10/23 No 0.25 0.28 0.31 +0.09 +40.91% 5,964 4,326 0.67 -0.09 11 51 None
NOW Options Chain 152.88 Call 160.00 10/23 No 0.55 0.62 0.52 -0.19 -26.77% 5,948 4,482 0.56 0.29 8 56 None
MU Options Chain 913.67 Call 925.00 10/23 No 0.54 0.58 0.56 -11.14 -95.22% 5,934 1,678 0.69 0.07 14 69 None
META Options Chain 697.52 Call 685.00 10/23 Yes 0.59 0.60 0.60 -30.74 -98.09% 5,933 644 0.59 0.14 12 73 None
NBIS Options Chain 171.57 Put 150.00 10/23 No 1.13 1.17 1.16 +0.84 +262.50% 5,932 3,392 1.13 -0.16 3 22 None
GME Options Chain 26.05 Call 26.50 10/23 No 0.07 0.08 0.08 -0.32 -80.00% 5,919 6,970 0.81 0.16 15 50 None
SPCX Options Chain 159.31 Put 130.00 10/30 No 0.50 0.55 0.51 +0.32 +168.43% 5,896 11,130 0.62 -0.04 5 35 None
AMZN Options Chain 261.30 Call 255.00 10/26 No 2.02 2.08 2.03 -6.78 -76.96% 5,893 1,334 0.29 0.36 12 68 None
HOOD Options Chain 100.20 Call 109.00 10/23 No 0.02 0.03 0.02 -0.21 -91.31% 5,873 7,284 0.90 0.01 11 57 None
HOOD Options Chain 100.20 Call 102.00 10/23 No 0.23 0.24 0.24 -1.71 -87.70% 5,868 6,022 0.75 0.14 11 57 None
MU Options Chain 913.67 Call 960.00 10/23 No 0.16 0.18 0.17 -2.58 -93.82% 5,866 2,525 0.78 0.01 14 69 None
WULF Options Chain 12.76 Call 13.00 10/23 No 0.01 0.02 0.02 -0.31 -93.94% 5,861 8,331 1.23 0.06 2 37 None
CRWV Options Chain 59.70 Call 58.00 10/23 No 1.04 1.07 1.06 -3.74 -77.92% 5,826 915 1.24 0.39 3 21 None
SPCX Options Chain 159.31 Call 148.00 10/23 No 2.18 2.20 2.15 -9.05 -80.81% 5,813 2,471 0.66 0.67 5 35 None
GOOGL Options Chain 334.76 Put 327.50 10/23 No 2.80 2.89 2.84 +1.79 +170.48% 5,806 1,754 0.34 -0.48 15 73 None
SOFI Options Chain 14.90 Call 25.00 11/20 Yes 0.01 0.02 0.01 -0.01 -50.00% 5,792 18,116 0.79 0.00 11 45 None
AAPL Options Chain 343.99 Put 335.00 10/26 No 0.43 0.46 0.45 -0.26 -36.62% 5,791 1,496 0.25 -0.11 8 61 None
NOW Options Chain 152.88 Call 157.50 10/23 No 1.29 1.38 1.26 -0.01 -0.79% 5,784 2,063 0.56 0.48 8 56 None
NVDA Options Chain 221.97 Put 212.50 10/26 No 3.00 3.10 3.04 +2.50 +462.97% 5,755 1,960 0.34 -0.43 17 64 None
META Options Chain 697.52 Call 657.50 10/23 Yes 4.25 4.55 4.45 -45.45 -91.09% 5,754 33 0.56 0.57 12 73 None
AAPL Options Chain 343.99 Put 330.00 10/23 No 0.06 0.07 0.07 -0.10 -58.83% 5,736 9,802 0.43 -0.02 8 61 None
TSLA Options Chain 386.47 Call 455.00 11/02 Yes 0.17 0.22 0.22 -0.45 -67.17% 5,730 309 0.49 0.02 8 56 None
ORCL Options Chain 129.13 Call 135.00 10/23 No 0.04 0.06 0.05 -0.44 -89.80% 5,701 6,137 0.65 0.04 7 65 None
FPS Options Chain 31.49 Call 35.00 11/20 No 0.45 0.60 0.55 -1.20 -68.58% 5,668 10,256 1.06 0.15 3 20 None
PATH Options Chain 13.65 Call 14.00 10/23 No 0.16 0.19 0.16 +0.02 +14.29% 5,666 11,078 0.61 0.56 18 46 None
META Options Chain 697.52 Put 660.00 10/23 Yes 16.70 17.40 17.10 +8.20 +92.14% 5,650 3,168 0.57 -0.48 12 73 None
FIG Options Chain 22.98 Call 23.50 10/23 No 0.90 0.94 0.91 +0.59 +184.38% 5,639 7,281 0.75 0.72 3 19 None
MSTR Options Chain 151.61 Put 145.00 10/23 No 2.91 2.95 2.94 +2.23 +314.09% 5,637 4,361 0.83 -0.38 4 53 None
INTC Options Chain 90.90 Call 100.00 12/18 Yes 4.25 4.40 4.33 -2.27 -34.40% 5,636 16,804 0.62 0.34 5 53 None
WULF Options Chain 12.76 Call 16.00 11/20 Yes 0.28 0.30 0.29 -0.21 -42.00% 5,630 41,888 1.05 0.18 2 37 None
CLF Options Chain 13.92 Put 13.50 10/23 No 0.21 0.29 0.24 +0.13 +118.19% 5,613 4,289 0.90 -0.48 5 31 None
AAL Options Chain 12.23 Put 12.50 10/23 Yes 0.12 0.18 0.14 -0.36 -72.00% 5,596 3,879 0.65 -0.44 6 31 None
MU Options Chain 913.67 Call 1,025.00 10/30 No 1.25 1.34 1.35 -2.34 -63.42% 5,586 534 0.63 0.05 14 69 None
NFLX Options Chain 65.04 Call 70.00 10/30 Yes 0.46 0.48 0.46 +0.27 +142.11% 5,567 11,272 0.34 0.21 6 56 None
GOOGL Options Chain 334.76 Call 332.50 10/23 No 0.67 0.68 0.69 -4.31 -86.20% 5,555 769 0.35 0.24 15 73 None
NVDA Options Chain 221.97 Put 210.00 10/26 No 2.05 2.08 2.09 +1.75 +514.71% 5,550 3,582 0.35 -0.32 17 64 None
TSLA Options Chain 386.47 Call 425.00 10/23 Yes 0.03 0.04 0.03 -1.10 -97.35% 5,531 7,612 0.81 0.00 8 56 None
GME Options Chain 26.05 Call 30.00 10/30 No 0.19 0.20 0.20 -0.16 -44.45% 5,530 55,126 0.94 0.11 15 50 None
WMT Options Chain 117.80 Call 121.00 10/23 No 0.55 0.57 0.55 +0.47 +587.50% 5,527 4,391 0.29 0.37 9 57 None
TSCO Options Chain 32.69 Call 34.00 10/23 Yes 0.35 0.55 0.45 -0.10 -18.19% 5,524 5,809 0.69 0.47 8 58 None
SPCX Options Chain 159.31 Put 160.00 10/28 No 12.95 13.35 12.80 +7.70 +150.98% 5,521 6,357 0.53 -0.80 5 35 None
NVDA Options Chain 221.97 Call 222.50 10/26 No 0.38 0.39 0.39 -2.47 -86.37% 5,521 2,285 0.32 0.12 17 64 None
WMT Options Chain 117.80 Call 119.00 10/23 No 1.81 1.87 1.83 +1.39 +315.91% 5,520 3,923 0.29 0.75 9 57 None
INTC Options Chain 90.90 Call 98.00 10/23 No 0.02 0.03 0.02 -0.48 -96.00% 5,513 6,468 0.93 0.00 5 53 None
NVDA Options Chain 221.97 Put 105.00 11/06 No 0.03 0.05 0.05 +0.02 +66.67% 5,500 1,239 1.29 0.00 17 64 None
MRK Options Chain 149.98 Call 165.00 10/30 Yes 0.21 0.60 0.45 -0.34 -43.04% 5,454 1,181 0.53 0.16 9 58 None
SPCX Options Chain 159.31 Call 157.50 10/28 No 1.12 1.14 1.12 -4.74 -80.89% 5,451 289 0.52 0.27 5 35 None
META Options Chain 697.52 Put 645.00 10/23 Yes 7.60 7.90 7.60 +2.02 +36.21% 5,448 2,635 0.57 -0.22 12 73 None
SMCI Options Chain 35.00 Call 34.00 10/23 No 0.34 0.36 0.37 -1.49 -80.11% 5,445 15,616 0.92 0.46 13 48 None
NBIS Options Chain 171.57 Call 165.00 10/23 No 1.76 1.80 1.74 -7.65 -81.47% 5,443 1,099 1.14 0.31 3 22 None
META Options Chain 697.52 Call 652.50 10/23 Yes 5.90 6.30 6.10 -46.93 -88.50% 5,442 37 0.56 0.66 12 73 None
NLY Options Chain 18.01 Call 18.50 10/23 Yes 0.15 0.19 0.15 +0.12 +400.00% 5,439 5,254 0.32 0.57 15 76 None
COIN Options Chain 174.93 Call 192.50 10/23 No 0.04 0.10 0.04 -0.28 -87.50% 5,431 5,618 1.08 0.00 6 55 None
NBIS Options Chain 171.57 Put 160.00 10/23 No 4.75 4.85 4.95 +3.55 +253.58% 5,399 3,265 1.12 -0.50 3 22 None
SKHY Options Chain 143.25 Put 135.00 11/20 No 11.10 11.20 11.30 +4.95 +77.96% 5,396 13,535 0.68 -0.46 3 22 None
MO Options Chain 73.83 Call 79.00 11/20 Yes 1.14 1.20 1.10 +0.50 +83.34% 5,383 46 0.27 0.29 7 59 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
LVS Options Chain 37.51 Call 39.00 10/30 Yes 0.19 0.30 0.23 -0.47 -67.15% 5,374 61 0.37 0.18 9 49 None
COIN Options Chain 174.93 Call 185.00 10/23 No 0.12 0.13 0.13 -1.03 -88.80% 5,364 4,408 0.88 0.04 6 55 None
CRWV Options Chain 59.70 Put 58.00 10/23 No 2.31 2.35 2.31 +1.58 +216.44% 5,364 5,505 1.26 -0.61 3 21 None
INTC Options Chain 90.90 Put 89.00 10/23 No 2.43 2.53 2.59 +2.05 +379.63% 5,354 3,115 0.71 -0.66 5 53 None
NOK Options Chain 9.25 Put 7.50 11/06 Yes 0.13 0.15 0.13 +0.07 +116.67% 5,348 113 0.54 -0.19 12 47 None
SMCI Options Chain 35.00 Put 33.00 10/23 No 0.57 0.62 0.60 +0.45 +300.00% 5,337 2,409 0.88 -0.31 13 48 None
IREN Options Chain 27.84 Call 27.00 10/23 No 0.19 0.21 0.19 -1.32 -87.42% 5,330 4,597 1.22 0.21 6 43 None
GOOGL Options Chain 334.76 Put 325.00 10/23 No 1.68 1.72 1.69 +1.03 +156.07% 5,328 4,743 0.35 -0.33 15 73 None
DVN Options Chain 49.87 Call 50.00 11/20 Yes 1.80 1.95 1.84 -0.46 -20.00% 5,320 65,904 0.40 0.45 10 55 None
MSFT Options Chain 530.30 Put 517.50 10/23 No 1.16 1.27 1.13 +0.52 +85.25% 5,313 1,138 0.31 -0.18 11 66 None
WULF Options Chain 12.76 Call 13.50 10/30 No 0.15 0.17 0.17 -0.35 -67.31% 5,306 1,714 1.06 0.18 2 37 None
TTMI Options Chain 102.15 Put 60.00 11/20 Yes 2.15 2.40 2.25 +1.71 +316.67% 5,304 4,844 0.92 -0.18 11 53 None
SKYD Options Chain 7.82 Call 9.00 12/18 Yes 2.00 4.35 2.66 +0.11 +4.32% 5,286 39,664 5 26 None
INTC Options Chain 90.90 Call 94.00 10/23 No 0.07 0.08 0.08 -1.43 -94.71% 5,275 8,169 0.79 0.04 5 53 None
CRWV Options Chain 59.70 Put 57.00 10/23 No 1.72 1.75 1.74 +1.24 +248.00% 5,271 3,484 1.25 -0.51 3 21 None
SNDK Options Chain 1,378.22 Call 1,350.00 10/23 No 3.50 3.60 3.57 -45.83 -92.78% 5,254 653 0.91 0.14 3 22 None
PLTR Options Chain 199.70 Call 207.50 10/23 No 0.20 0.22 0.22 -0.80 -78.44% 5,253 14,094 0.56 0.08 11 51 None
AAPL Options Chain 343.99 Put 345.00 10/26 No 2.40 2.45 2.41 -1.24 -33.98% 5,246 680 0.21 -0.45 8 61 None
TSLA Options Chain 386.47 Put 357.50 10/23 Yes 0.24 0.26 0.24 -1.48 -86.05% 5,242 2,021 0.63 -0.05 8 56 None
GFL Options Chain 43.58 Call 45.00 11/20 Yes 2.65 3.00 2.88 +0.03 +1.06% 5,240 134,909 0.66 0.49 9 52 None
TSLA Options Chain 386.47 Call 422.50 10/23 Yes 0.03 0.04 0.03 -1.31 -97.77% 5,239 1,882 0.77 0.00 8 56 None
MU Options Chain 913.67 Put 840.00 10/23 No 7.15 7.25 7.12 +6.15 +634.03% 5,237 2,294 0.71 -0.19 14 69 None
AAPL Options Chain 343.99 Put 335.00 10/30 No 1.42 1.48 1.45 -0.38 -20.77% 5,234 9,870 0.26 -0.20 8 61 None
MU Options Chain 913.67 Call 940.00 10/23 No 0.31 0.33 0.32 -6.23 -95.12% 5,213 2,741 0.72 0.03 14 69 None
MSFT Options Chain 530.30 Call 532.50 10/23 No 0.75 0.85 0.78 -4.02 -83.75% 5,207 1,620 0.28 0.21 11 66 None
INTC Options Chain 90.90 Put 91.00 10/23 No 3.95 4.20 4.20 +3.10 +281.82% 5,206 3,116 0.70 -0.83 5 53 None
SPCX Options Chain 159.31 Call 152.50 10/26 No 1.45 1.46 1.44 -6.44 -81.73% 5,202 370 0.48 0.40 5 35 None
CRWV Options Chain 59.70 Call 61.00 10/30 No 1.91 1.99 2.00 -2.35 -54.03% 5,194 2,261 1.05 0.35 3 21 None
AMD Options Chain 552.72 Call 545.00 10/23 No 0.56 0.61 0.56 -15.13 -96.44% 5,182 2,019 0.71 0.07 11 61 None
MU Options Chain 913.67 Put 885.00 10/23 No 31.60 31.95 32.15 +26.13 +434.06% 5,177 935 0.67 -0.67 14 69 None
TSLA Options Chain 386.47 Call 412.50 10/23 Yes 0.06 0.07 0.07 -2.48 -97.26% 5,149 2,792 0.68 0.02 8 56 None
RKT Options Chain 11.11 Call 15.00 12/18 Yes 0.28 0.36 0.37 +0.17 +85.00% 5,134 10,264 0.64 0.22 6 55 None
PCG Options Chain 13.19 Call 13.00 12/18 Yes 0.95 1.02 1.02 -0.13 -11.31% 5,133 28,226 0.47 0.54 9 52 None
AAPL Options Chain 343.99 Put 332.50 10/23 No 0.09 0.10 0.09 -0.16 -64.00% 5,127 9,001 0.40 -0.04 8 61 None
SKYD Options Chain 7.82 Call 8.00 12/18 Yes 0.57 0.63 0.64 +0.01 +1.59% 5,113 5,682 2.84 0.81 5 26 None
IREN Options Chain 27.84 Call 40.00 12/18 Yes 0.93 0.96 0.95 -0.44 -31.66% 5,110 8,257 1.05 0.19 6 43 None
AMZN Options Chain 261.30 Call 270.00 10/23 No 0.01 0.02 0.02 -0.59 -96.73% 5,110 24,003 0.50 0.00 12 68 None
IREN Options Chain 27.84 Put 20.00 10/30 No 0.17 0.20 0.20 +0.12 +150.00% 5,107 3,596 1.24 -0.08 6 43 None
PLTR Options Chain 199.70 Call 197.50 10/23 No 2.81 2.85 2.83 -3.02 -51.63% 5,106 7,702 0.58 0.55 11 51 None
ORCL Options Chain 129.13 Put 105.00 11/20 No 1.71 1.83 1.85 +0.66 +55.47% 5,106 19,099 0.63 -0.13 7 65 None
VG Options Chain 12.85 Call 12.50 10/30 No 0.40 0.60 0.51 -0.39 -43.34% 5,106 5,261 0.62 0.56 10 35 None
VG Options Chain 12.85 Call 12.50 10/23 No 0.15 0.35 0.30 -0.20 -40.00% 5,103 4,630 0.75 0.59 10 35 None
ORCL Options Chain 129.13 Put 125.00 10/23 No 1.68 1.75 1.78 +0.96 +117.08% 5,086 7,564 0.60 -0.38 7 65 None
CRWV Options Chain 59.70 Put 60.00 10/23 No 3.75 3.85 3.76 +2.41 +178.52% 5,083 16,979 1.32 -0.77 3 21 None
NVDA Options Chain 221.97 Call 245.00 11/13 No 0.45 0.47 0.45 -0.48 -51.62% 5,076 7,141 0.34 0.06 17 64 None
RDW Options Chain 8.56 Put 8.00 10/23 No 0.00 0.05 0.05 +0.02 +66.67% 5,056 12,012 0.89 -0.16 7 36 None
NVDA Options Chain 221.97 Call 210.00 10/23 No 3.85 3.95 3.93 -8.24 -67.71% 5,048 2,699 0.46 0.74 17 64 None
NU Options Chain 15.04 Put 13.50 10/30 No 0.41 0.46 0.46 +0.16 +53.34% 5,047 6,381 1.07 -0.27 16 58
Growth Stock List
XP Options Chain 30.42 Put 24.50 10/30 No 1.55 1.80 1.63 +0.68 +71.58% 5,041 80 2.22 -0.25 13 51 None
AVGO Options Chain 333.40 Call 330.00 10/23 No 1.55 1.61 1.61 -8.14 -83.49% 5,040 1,069 0.49 0.24 14 67 None
RKT Options Chain 11.11 Put 9.00 12/18 Yes 0.19 0.22 0.20 -0.06 -23.08% 5,039 7,440 0.69 -0.11 6 55 None
CORZ Options Chain 14.02 Call 17.00 11/20 Yes 0.26 0.33 0.29 -0.20 -40.82% 5,008 72,061 0.83 0.19 5 28 None
MET Options Chain 102.18 Put 90.00 11/20 Yes 0.35 0.75 0.45 0.00 0.00% 5,000 5,246 0.34 -0.10 15 62 None
ARCO Options Chain 8.09 Put 7.50 11/20 Yes 0.25 0.40 0.30 0.00 0.00% 5,000 3,168 0.57 -0.31 13 43 None
TSLA Options Chain 386.47 Put 370.00 10/30 Yes 5.65 5.80 5.55 -0.79 -12.47% 4,996 2,734 0.43 -0.32 8 56 None
CRWV Options Chain 59.70 Call 75.00 10/30 No 0.18 0.23 0.19 -0.41 -68.34% 4,958 9,540 1.08 0.05 3 21 None
CIFR Options Chain 8.96 Put 8.00 11/06 Yes 0.71 0.75 0.73 +0.25 +52.09% 4,941 545 1.38 -0.38 6 37 None
MRNA Options Chain 246.20 Call 240.00 10/23 No 0.23 0.34 0.34 -11.46 -97.12% 4,932 3,556 1.30 0.19 8 52 None
NVDA Options Chain 221.97 Call 215.00 10/30 No 4.00 4.05 4.03 -5.23 -56.48% 4,928 2,433 0.38 0.47 17 64 None
AMC Options Chain 3.07 Call 4.00 10/30 No 0.01 0.02 0.02 0.00 0.00% 4,928 22,160 1.15 0.04 7 30 None
TSLA Options Chain 386.47 Call 430.00 10/23 Yes 0.02 0.03 0.02 -0.78 -97.50% 4,916 6,995 0.85 0.00 8 56 None
TSLA Options Chain 386.47 Put 300.00 10/30 Yes 0.11 0.14 0.14 -0.05 -26.32% 4,913 2,564 0.69 0.00 8 56 None
SMCI Options Chain 35.00 Call 37.50 11/06 Yes 1.16 1.28 1.26 -0.87 -40.85% 4,903 279 1.02 0.35 13 48 None
GOOGL Options Chain 334.76 Call 340.00 10/23 No 0.09 0.10 0.10 -1.48 -93.68% 4,891 4,319 0.38 0.04 15 73 None
CIFR Options Chain 8.96 Put 8.50 11/06 Yes 0.95 1.03 1.06 +0.39 +58.21% 4,861 55 1.37 -0.47 6 37 None
CRWV Options Chain 59.70 Call 59.00 10/30 No 2.60 2.67 2.66 -2.79 -51.20% 4,855 617 1.06 0.43 3 21 None
NOW Options Chain 152.88 Call 155.00 10/23 No 2.52 2.62 2.52 +0.43 +20.58% 4,854 3,056 0.58 0.67 8 56 None
META Options Chain 697.52 Put 625.00 10/23 Yes 1.64 1.74 1.60 -1.00 -38.47% 4,847 3,623 0.58 -0.04 12 73 None
BE Options Chain 238.53 Call 255.00 10/23 Yes 1.29 1.34 1.32 -4.30 -76.52% 4,829 1,300 2.02 0.11 5 15 None
MSTR Options Chain 151.61 Call 157.50 10/23 No 0.13 0.16 0.13 -1.81 -93.30% 4,809 9,546 0.87 0.07 4 53 None