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
INTC Options Chain 107.08 Call 115.00 10/23 Yes 1.54 1.59 1.54 -0.71 -31.56% 37,735 4,257 0.56 0.24 4 54 None
NVDA Options Chain 230.48 Call 240.00 10/16 No 0.64 0.65 0.65 -0.44 -40.37% 36,610 64,144 0.29 0.14 12 58 None
NVDA Options Chain 230.48 Call 235.00 10/16 No 1.61 1.62 1.62 -0.83 -33.88% 32,532 53,070 0.29 0.28 12 58 None
NVDA Options Chain 230.48 Call 235.00 10/12 No 0.23 0.24 0.23 -0.69 -75.00% 31,906 4,370 0.21 0.11 12 58 None
INTC Options Chain 107.08 Call 130.00 10/16 No 0.05 0.06 0.05 -0.10 -66.67% 31,706 94,315 0.67 0.02 4 54 None
NVDA Options Chain 230.48 Put 230.00 10/12 No 2.05 2.07 2.07 -0.25 -10.78% 30,994 3,784 0.20 -0.56 12 58 None
MSTR Options Chain 151.47 Call 165.00 10/16 No 2.24 2.28 2.24 +0.58 +34.94% 30,667 10,350 0.63 0.31 4 53 None
NVDA Options Chain 230.48 Call 232.50 10/12 No 0.60 0.61 0.61 -1.13 -64.95% 28,409 4,292 0.21 0.23 12 58 None
MSTR Options Chain 151.47 Call 160.00 10/16 No 3.60 3.65 3.60 +1.00 +38.47% 25,532 14,722 0.61 0.43 4 53 None
NVDA Options Chain 230.48 Call 242.50 10/16 No 0.40 0.41 0.40 -0.31 -43.67% 24,605 22,250 0.30 0.09 12 58 None
TSLA Options Chain 377.81 Call 390.00 10/12 No 1.66 1.70 1.69 +1.10 +186.45% 24,598 1,566 0.28 0.36 8 57 None
MSTR Options Chain 151.47 Call 157.50 10/16 No 4.55 4.65 4.60 +1.22 +36.10% 23,241 8,841 0.60 0.50 4 53 None
TSLA Options Chain 377.81 Put 140.00 10/16 No 0.00 0.01 0.01 -0.01 -50.00% 23,000 983 2.22 0.00 8 57 None
TSLA Options Chain 377.81 Call 385.00 10/12 No 3.50 3.65 3.50 +2.27 +184.56% 22,721 1,881 0.28 0.55 8 57 None
NVDA Options Chain 230.48 Call 230.00 10/12 No 1.44 1.45 1.46 -1.40 -48.96% 22,183 5,842 0.21 0.44 12 58 None
GME Options Chain 25.28 Call 25.00 12/18 No 3.30 3.55 3.40 +0.50 +17.25% 22,182 30,147 0.56 0.63 10 42 None
INTC Options Chain 107.08 Call 125.00 10/23 Yes 0.42 0.51 0.48 -0.24 -33.34% 21,456 2,845 0.60 0.09 4 54 None
MSTR Options Chain 151.47 Put 100.00 10/23 No 0.06 0.09 0.08 -0.06 -42.86% 20,623 731 0.98 0.00 4 53 None
INTC Options Chain 107.08 Call 160.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 20,301 53,795 1.02 0.00 4 54 None
AGNC Options Chain 8.68 Put 9.00 10/16 No 0.39 0.46 0.40 0.00 0.00% 20,144 40,166 0.36 -0.85 17 65 None
SPCX Options Chain 160.57 Call 170.00 10/16 No 1.72 1.75 1.73 +0.46 +36.22% 20,082 28,170 0.46 0.27 5 35 None
PLTR Options Chain 198.78 Call 205.00 10/16 No 4.90 5.00 4.90 +2.29 +87.74% 19,734 8,003 0.42 0.54 11 51 None
BAC Options Chain 53.61 Call 56.00 10/16 Yes 0.34 0.35 0.34 +0.02 +6.25% 18,938 13,847 0.35 0.23 13 74 None
SPCX Options Chain 160.57 Call 165.00 10/12 No 1.36 1.38 1.38 +0.39 +39.40% 18,612 4,193 0.37 0.37 5 35 None
ABR Options Chain 3.09 Put 3.00 10/16 No 0.20 0.30 0.31 +0.26 +520.00% 17,885 113 1.93 -0.48 10 42 None
NVDA Options Chain 230.48 Put 227.50 10/12 No 1.00 1.02 1.00 -0.43 -30.07% 17,596 1,856 0.21 -0.34 12 58 None
MSTR Options Chain 151.47 Call 167.50 10/16 No 1.76 1.79 1.78 +0.42 +30.89% 17,578 4,117 0.64 0.25 4 53 None
TSLA Options Chain 377.81 Put 385.00 10/12 No 3.60 3.70 3.65 -7.37 -66.88% 17,535 192 0.28 -0.45 8 57 None
SIRI Options Chain 26.33 Call 27.50 10/16 No 0.14 0.18 0.17 +0.02 +13.34% 17,308 1,243 0.33 0.23 11 61 None
SIRI Options Chain 26.33 Call 28.00 10/16 No 0.07 0.10 0.09 +0.01 +12.50% 17,288 1,045 0.33 0.13 11 61 None
PLTR Options Chain 198.78 Call 215.00 10/16 No 1.49 1.53 1.46 +0.70 +92.11% 17,014 3,990 0.42 0.24 11 51 None
SPCX Options Chain 160.57 Call 162.50 10/12 No 2.46 2.52 2.48 +0.73 +41.72% 16,867 3,471 0.37 0.55 5 35 None
TSLA Options Chain 377.81 Call 400.00 10/16 No 3.15 3.25 3.20 +1.47 +84.98% 16,670 31,253 0.41 0.28 8 57 None
TSLA Options Chain 377.81 Call 400.00 10/12 No 0.28 0.30 0.27 +0.12 +80.00% 15,764 3,051 0.30 0.11 8 57 None
NVDA Options Chain 230.48 Call 232.50 10/16 No 2.43 2.44 2.43 -1.03 -29.77% 15,711 17,359 0.29 0.38 12 58 None
NVDA Options Chain 230.48 Put 232.50 10/12 No 3.70 3.75 3.65 +0.05 +1.39% 15,395 4,423 0.20 -0.77 12 58 None
AAPL Options Chain 340.42 Call 335.00 10/12 No 1.98 2.04 2.00 -4.38 -68.66% 15,273 1,304 0.17 0.42 9 65 None
PLTR Options Chain 198.78 Call 207.50 10/16 No 3.75 3.85 3.75 +1.76 +88.45% 15,260 2,314 0.42 0.45 11 51 None
AGNC Options Chain 8.68 Put 8.50 10/16 No 0.09 0.10 0.09 0.00 0.00% 15,213 30,023 0.33 -0.40 17 65 None
BP Options Chain 46.36 Call 48.00 10/30 Yes 1.03 1.09 1.08 +0.08 +8.00% 15,123 142 0.34 0.40 14 63 None
AMZN Options Chain 254.06 Call 260.00 10/12 No 2.21 2.25 2.25 +1.63 +262.91% 15,045 3,525 0.21 0.55 12 68 None
AAPL Options Chain 340.42 Call 335.00 10/16 No 4.10 4.30 4.30 -3.85 -47.24% 14,928 15,951 0.22 0.48 9 65 None
TSLA Options Chain 377.81 Call 387.50 10/12 No 2.47 2.53 2.47 +1.60 +183.91% 14,656 742 0.28 0.45 8 57 None
NVDA Options Chain 230.48 Call 237.50 10/16 No 1.02 1.04 1.02 -0.64 -38.56% 14,576 12,685 0.29 0.20 12 58 None
GME Options Chain 25.28 Call 30.00 10/16 No 0.25 0.26 0.25 -0.03 -10.72% 14,487 27,078 0.91 0.15 10 42 None
TSLA Options Chain 377.81 Put 215.00 10/16 No 0.02 0.03 0.03 0.00 0.00% 14,130 1,055 1.41 0.00 8 57 None
BAC Options Chain 53.61 Call 55.00 10/16 Yes 0.61 0.64 0.62 0.00 0.00% 13,679 33,636 0.36 0.35 13 74 None
GME Options Chain 25.28 Call 25.00 10/16 No 1.63 1.67 1.64 +0.55 +50.46% 13,387 36,635 0.53 0.73 10 42 None
TSLA Options Chain 377.81 Put 380.00 10/12 No 1.65 1.68 1.67 -5.83 -77.74% 13,348 341 0.27 -0.26 8 57 None
PLTR Options Chain 198.78 Call 200.00 10/16 No 7.80 8.15 7.85 +3.37 +75.23% 13,247 16,883 0.43 0.69 11 51 None
MU Options Chain 1,035.84 Put 240.00 10/16 No 0.00 0.01 0.01 -0.02 -66.67% 13,112 653 0.00 0.00 19 77 None
NVDA Options Chain 230.48 Call 240.00 10/30 No 2.65 2.70 2.67 -0.68 -20.30% 12,908 12,516 0.29 0.28 12 58 None
BMNR Options Chain 24.04 Call 31.00 10/30 No 0.14 0.20 0.20 +0.02 +11.12% 12,567 12,684 0.72 0.08 11 32 None
NFLX Options Chain 71.57 Put 65.00 11/20 Yes 1.48 1.50 1.48 +0.08 +5.72% 12,389 28,910 0.42 -0.24 6 56 None
NVDA Options Chain 230.48 Call 230.00 10/16 No 3.50 3.55 3.52 -1.23 -25.90% 12,353 54,673 0.30 0.48 12 58 None
AMZN Options Chain 254.06 Call 270.00 10/23 No 2.34 2.38 2.36 +1.07 +82.95% 12,330 9,526 0.28 0.28 12 68 None
PLTR Options Chain 198.78 Call 210.00 10/16 No 2.80 2.85 2.82 +1.39 +97.21% 12,286 11,407 0.42 0.37 11 51 None
SOFI Options Chain 15.67 Call 16.00 10/16 No 0.24 0.25 0.25 +0.03 +13.64% 12,254 20,458 0.39 0.41 10 46 None
GME Options Chain 25.28 Call 26.00 10/16 No 1.05 1.08 1.05 +0.26 +32.92% 12,140 13,781 0.60 0.53 10 42 None
PLTR Options Chain 198.78 Call 212.50 10/16 No 2.06 2.10 2.04 +1.00 +96.16% 11,765 1,682 0.42 0.30 11 51 None
RUM Options Chain 7.00 Call 8.00 10/16 No 0.05 0.10 0.07 0.00 0.00% 11,667 12,621 0.93 0.14 9 33 None
RUM Options Chain 7.00 Call 7.00 10/30 No 0.50 0.60 0.55 0.00 0.00% 11,610 159 0.77 0.52 9 33 None
RUM Options Chain 7.00 Call 9.00 10/30 No 0.05 0.15 0.06 -0.03 -33.34% 11,590 48 0.89 0.13 9 33 None
MARA Options Chain 9.91 Put 9.50 10/23 No 0.44 0.45 0.45 +0.07 +18.43% 11,585 9,062 0.69 -0.42 5 39 None
NFLX Options Chain 71.57 Put 60.00 11/20 Yes 0.51 0.53 0.52 +0.02 +4.00% 11,329 42,013 0.42 -0.11 6 56 None
PLTR Options Chain 198.78 Put 200.00 10/16 No 2.41 2.47 2.41 -3.19 -56.97% 11,310 1,927 0.42 -0.31 11 51 None
DAL Options Chain 82.14 Call 90.00 11/20 Yes 0.94 1.04 0.97 -0.73 -42.95% 11,301 18,998 0.35 0.19 14 67 None
AMZN Options Chain 254.06 Call 260.00 10/16 No 4.35 4.45 4.40 +2.32 +111.54% 11,034 38,060 0.28 0.53 12 68 None
AAPL Options Chain 340.42 Call 340.00 10/16 No 2.10 2.15 2.14 -2.86 -57.20% 10,960 106,988 0.22 0.29 9 65 None
MSTR Options Chain 151.47 Call 162.50 10/16 No 2.86 2.89 2.90 +0.75 +34.89% 10,937 6,948 0.62 0.37 4 53 None
AAPL Options Chain 340.42 Call 337.50 10/12 No 0.96 1.01 0.99 -3.41 -77.50% 10,743 1,683 0.17 0.20 9 65 None
EQT Options Chain 52.94 Put 47.50 12/18 Yes 0.73 0.76 0.70 -0.11 -13.58% 10,718 1,710 0.31 -0.19 11 60 None
INTC Options Chain 107.08 Call 120.00 10/16 No 0.26 0.28 0.28 -0.31 -52.55% 10,713 73,203 0.60 0.07 4 54 None
SMCI Options Chain 42.77 Call 43.00 10/16 No 0.86 0.89 0.89 -0.70 -44.03% 10,432 3,009 0.66 0.38 13 48 None
ASTS Options Chain 56.93 Put 50.00 1/15 Yes 8.60 8.80 8.70 +3.60 +70.59% 10,426 5,844 0.78 -0.39 4 43 None
DAL Options Chain 82.14 Call 85.00 11/20 Yes 2.08 2.16 2.12 -1.10 -34.17% 10,419 5,693 0.35 0.34 14 67 None
LUMN Options Chain 5.56 Put 5.00 11/20 Yes 0.35 0.39 0.40 +0.13 +48.15% 10,313 1,325 0.68 -0.38 6 19 None
TSLA Options Chain 377.81 Put 382.50 10/12 No 2.50 2.55 2.65 -6.45 -70.88% 10,231 319 0.28 -0.35 8 57 None
NU Options Chain 15.38 Call 15.00 10/16 No 0.91 1.03 0.95 +0.35 +58.34% 10,217 46,645 0.45 0.84 16 57
Growth Stock List
MU Options Chain 1,035.84 Put 590.00 10/16 No 0.01 0.07 0.07 +0.01 +16.67% 10,173 448 1.26 0.00 19 77 None
NUAI Options Chain 4.83 Call 4.50 1/15 No 0.95 1.20 1.15 -0.53 -31.55% 9,916 533 1.13 0.65 3 15 None
SMCI Options Chain 42.77 Call 45.00 10/16 No 0.38 0.42 0.41 -0.46 -52.88% 9,859 13,716 0.67 0.22 13 48 None
DAL Options Chain 82.14 Call 82.00 10/16 Yes 0.95 1.09 1.03 -1.55 -60.08% 9,858 1,776 0.36 0.32 14 67 None
TSLA Options Chain 377.81 Call 390.00 10/14 No 3.75 3.90 3.75 +2.03 +118.03% 9,715 616 0.34 0.42 8 57 None
MSTR Options Chain 151.47 Call 170.00 10/16 No 1.39 1.42 1.40 +0.30 +27.28% 9,657 10,876 0.66 0.21 4 53 None
INTC Options Chain 107.08 Call 125.00 10/16 No 0.11 0.12 0.12 -0.18 -60.00% 9,609 21,614 0.64 0.03 4 54 None
AMZN Options Chain 254.06 Call 262.50 10/12 No 1.12 1.14 1.13 +0.82 +264.52% 9,570 1,895 0.21 0.35 12 68 None
HPQ Options Chain 32.44 Call 31.00 10/16 No 0.41 0.46 0.43 -1.40 -76.51% 9,495 1,564 0.41 0.36 10 46 None
ORCL Options Chain 135.69 Call 150.00 10/16 No 1.10 1.12 1.12 +0.60 +115.39% 9,486 28,511 0.49 0.20 7 62 None
SPCX Options Chain 160.57 Call 165.00 10/16 No 3.25 3.35 3.35 +0.83 +32.94% 9,423 14,143 0.45 0.44 5 35 None
NU Options Chain 15.38 Call 16.00 10/16 No 0.30 0.32 0.30 +0.14 +87.50% 9,367 40,343 0.41 0.49 16 57
Growth Stock List
ABR Options Chain 3.09 Put 3.00 10/23 No 0.25 0.40 0.30 +0.25 +500.00% 9,323 6 1.15 -0.53 10 42 None
AAPL Options Chain 340.42 Put 330.00 10/12 No 0.55 0.62 0.56 +0.28 +100.00% 9,256 1,115 0.17 -0.25 9 65 None
MSFT Options Chain 522.61 Call 535.00 10/12 No 3.20 3.35 3.29 +2.29 +229.00% 9,084 996 0.17 0.49 13 72 None
MU Options Chain 1,035.84 Put 230.00 10/16 No 0.00 0.01 0.01 -0.09 -90.00% 9,000 2,691 0.00 0.00 19 77 None
TSLA Options Chain 377.81 Call 385.00 10/16 No 8.30 8.45 8.27 +3.43 +70.87% 8,987 10,137 0.40 0.54 8 57 None
TSLA Options Chain 377.81 Call 395.00 10/12 No 0.69 0.72 0.69 +0.40 +137.94% 8,962 836 0.29 0.21 8 57 None
AMZN Options Chain 254.06 Call 270.00 10/16 No 1.04 1.05 1.04 +0.60 +136.37% 8,877 27,879 0.28 0.19 12 68 None
TSLA Options Chain 377.81 Call 392.50 10/16 No 5.25 5.35 5.20 +2.25 +76.28% 8,836 1,609 0.40 0.40 8 57 None
AAPL Options Chain 340.42 Call 350.00 10/16 No 0.36 0.38 0.36 -1.00 -73.53% 8,830 34,871 0.22 0.07 9 65 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
NVDA Options Chain 230.48 Call 250.00 10/16 No 0.11 0.12 0.11 -0.09 -45.00% 8,749 78,341 0.32 0.02 12 58 None
SOFI Options Chain 15.67 Call 30.00 11/20 Yes 0.02 0.03 0.03 0.00 0.00% 8,637 9,536 0.83 0.00 10 46 None
INTC Options Chain 107.08 Call 115.00 10/16 No 0.62 0.67 0.65 -0.60 -48.00% 8,609 21,739 0.57 0.16 4 54 None
AAPL Options Chain 340.42 Call 332.50 10/12 No 3.40 3.60 3.48 -5.87 -62.79% 8,570 388 0.17 0.62 9 65 None
ASTS Options Chain 56.93 Call 55.00 11/20 Yes 3.40 3.60 3.60 -3.54 -49.58% 8,538 4,162 0.84 0.46 4 43 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
NVDA Options Chain 230.48 Put 232.50 10/14 No 4.75 4.80 4.65 +0.10 +2.20% 8,490 902 0.27 -0.66 12 58 None
SPCX Options Chain 160.57 Call 160.00 10/12 No 4.05 4.15 4.30 +1.44 +50.35% 8,366 1,128 0.37 0.72 5 35 None
SPCX Options Chain 160.57 Call 170.00 10/12 No 0.34 0.37 0.35 +0.06 +20.69% 8,330 6,665 0.39 0.14 5 35 None
AAPL Options Chain 340.42 Put 335.00 10/14 No 3.25 3.45 3.39 +1.74 +105.46% 8,307 629 0.21 -0.54 9 65 None
TSLA Options Chain 377.81 Call 405.00 10/16 No 2.21 2.26 2.21 +1.01 +84.17% 8,228 3,341 0.41 0.22 8 57 None
INTC Options Chain 107.08 Put 60.00 10/23 Yes 0.02 0.03 0.03 +0.01 +50.00% 8,204 623 1.08 0.00 4 54 None
SNAP Options Chain 5.86 Call 6.00 10/16 No 0.34 0.35 0.34 +0.23 +209.10% 8,196 59,927 0.48 0.62 8 31 None
SPCX Options Chain 160.57 Call 167.50 10/16 No 2.40 2.44 2.41 +0.59 +32.42% 7,988 4,757 0.45 0.35 5 35 None
GME Options Chain 25.28 Call 27.00 10/16 No 0.66 0.70 0.68 +0.12 +21.43% 7,951 11,255 0.67 0.37 10 42 None
NVDA Options Chain 230.48 Put 230.00 10/16 No 3.95 4.00 4.00 -0.03 -0.75% 7,949 21,207 0.29 -0.52 12 58 None
SPCX Options Chain 160.57 Call 175.00 10/16 No 0.86 0.89 0.86 +0.23 +36.51% 7,794 15,750 0.47 0.15 5 35 None
NVDA Options Chain 230.48 Call 235.00 10/14 No 0.99 1.01 0.99 -0.73 -42.45% 7,789 1,509 0.28 0.23 12 58 None
NVDA Options Chain 230.48 Call 245.00 10/16 No 0.25 0.26 0.26 -0.20 -43.48% 7,754 42,000 0.30 0.06 12 58 None
NVDA Options Chain 230.48 Call 240.00 10/12 No 0.04 0.05 0.05 -0.17 -77.28% 7,733 7,259 0.25 0.02 12 58 None
NVDA Options Chain 230.48 Put 200.00 10/12 No 0.02 0.04 0.03 -0.03 -50.00% 7,713 2,062 0.60 0.00 12 58 None
ONDS Options Chain 6.85 Put 6.00 10/16 No 0.03 0.05 0.03 +0.01 +50.00% 7,641 2,334 0.61 -0.10 9 38 None
GOOGL Options Chain 348.29 Call 355.00 10/16 No 5.60 5.70 5.65 +2.05 +56.95% 7,637 10,726 0.29 0.43 15 73 None
AMD Options Chain 618.60 Put 140.00 10/16 No 0.01 0.02 0.01 0.00 0.00% 7,584 528 0.00 0.00 11 62 None
NVDA Options Chain 230.48 Put 140.00 10/16 No 0.02 0.03 0.02 -0.01 -33.34% 7,560 26,624 1.29 0.00 12 58 None
GFL Options Chain 42.33 Call 45.00 10/16 No 1.20 1.45 1.40 +0.25 +21.74% 7,546 70,245 0.75 0.29 9 52 None
TSLA Options Chain 377.81 Put 387.50 10/12 No 5.00 5.15 5.17 -9.57 -64.93% 7,544 104 0.28 -0.55 8 57 None
TSLA Options Chain 377.81 Call 392.50 10/12 No 1.08 1.12 1.07 +0.67 +167.50% 7,283 1,085 0.29 0.28 8 57 None
MMED Options Chain 19.80 Call 30.00 10/16 No 0.00 0.05 0.05 0.00 0.00% 7,266 80,417 1.59 0.01 3 18 None
PLTR Options Chain 198.78 Put 190.00 10/16 No 0.59 0.61 0.59 -1.21 -67.23% 7,178 6,129 0.46 -0.09 11 51 None
AMZN Options Chain 254.06 Call 265.00 10/16 No 2.24 2.28 2.25 +1.29 +134.38% 7,173 26,344 0.28 0.34 12 68 None
NVDA Options Chain 230.48 Put 225.00 10/12 No 0.46 0.47 0.48 -0.42 -46.67% 7,160 3,720 0.23 -0.19 12 58 None
ASTS Options Chain 56.93 Call 60.00 10/16 No 0.15 0.17 0.13 -1.03 -88.80% 7,153 7,451 0.82 0.09 4 43 None
MMED Options Chain 19.80 Put 30.00 10/16 No 10.50 10.80 10.64 +0.10 +0.95% 7,115 87,126 0.00 -0.99 3 18 None
HOOD Options Chain 107.01 Call 110.00 10/16 No 2.58 2.64 2.61 +0.38 +17.04% 7,079 8,359 0.51 0.47 11 57 None
NVDA Options Chain 230.48 Put 202.50 10/12 No 0.03 0.04 0.04 -0.03 -42.86% 7,005 1,534 0.55 0.00 12 58 None
ASTS Options Chain 56.93 Call 55.00 10/16 No 0.45 0.53 0.47 -2.38 -83.51% 6,971 2,068 0.76 0.26 4 43 None
DAL Options Chain 82.14 Call 81.00 10/16 Yes 1.35 1.51 1.46 -1.64 -52.91% 6,953 183 0.37 0.41 14 67 None
MU Options Chain 1,035.84 Call 2,500.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 6,924 4,224 1.74 0.00 19 77 None
GOOGL Options Chain 348.29 Call 360.00 10/16 No 3.50 3.65 3.58 +1.33 +59.12% 6,899 18,350 0.29 0.30 15 73 None
GME Options Chain 25.28 Call 27.00 10/30 No 1.30 1.34 1.34 +0.19 +16.53% 6,892 8,314 0.64 0.44 10 42 None
SOFI Options Chain 15.67 Call 28.00 11/20 Yes 0.02 0.03 0.03 0.00 0.00% 6,863 4,892 0.75 0.01 10 46 None
TSLA Options Chain 377.81 Call 390.00 10/16 No 6.15 6.25 6.09 +2.59 +74.00% 6,817 10,316 0.40 0.45 8 57 None
NFLX Options Chain 71.57 Call 72.00 10/16 No 0.66 0.68 0.66 -0.48 -42.11% 6,816 7,382 0.29 0.37 6 56 None
TSLA Options Chain 377.81 Put 380.00 10/16 No 5.85 5.95 5.90 -5.35 -47.56% 6,792 14,624 0.40 -0.37 8 57 None
TSLA Options Chain 377.81 Call 380.00 10/16 No 11.00 11.15 10.90 +4.27 +64.41% 6,785 14,124 0.40 0.63 8 57 None
AAPL Options Chain 340.42 Put 330.00 10/16 No 2.16 2.24 2.21 +0.98 +79.68% 6,773 18,878 0.23 -0.34 9 65 None
MU Options Chain 1,035.84 Call 1,105.00 10/12 No 0.43 0.46 0.45 -1.46 -76.44% 6,762 997 0.41 0.03 19 77 None
AAPL Options Chain 340.42 Call 340.00 10/12 No 0.40 0.44 0.42 -2.47 -85.47% 6,756 2,327 0.16 0.07 9 65 None
AMD Options Chain 618.60 Put 355.00 10/23 No 0.02 0.10 0.10 -0.03 -23.08% 6,751 154 0.98 0.00 11 62 None
NVDA Options Chain 230.48 Call 240.00 10/14 No 0.31 0.32 0.31 -0.33 -51.57% 6,650 4,462 0.28 0.08 12 58 None
AMZN Options Chain 254.06 Call 260.00 10/23 No 6.00 6.25 6.15 +2.50 +68.50% 6,634 12,106 0.28 0.53 12 68 None
KO Options Chain 87.77 Call 89.00 10/16 No 0.47 0.49 0.49 -0.04 -7.55% 6,603 1,700 0.17 0.31 9 61 None
NVDA Options Chain 230.48 Put 242.50 10/14 No 12.90 13.40 13.11 +0.86 +7.02% 6,599 306 0.31 -0.95 12 58 None
AAPL Options Chain 340.42 Put 332.50 10/12 No 1.08 1.17 1.16 +0.75 +182.93% 6,571 969 0.17 -0.38 9 65 None
MARA Options Chain 9.91 Call 10.00 10/16 No 0.22 0.23 0.22 -0.17 -43.59% 6,557 4,242 0.69 0.38 5 39 None
SPCX Options Chain 160.57 Call 160.00 10/16 No 5.80 5.95 5.95 +1.34 +29.07% 6,539 25,744 0.45 0.63 5 35 None
PLTR Options Chain 198.78 Call 202.50 10/16 No 6.25 6.45 6.30 +2.78 +78.98% 6,518 1,872 0.42 0.62 11 51 None
MU Options Chain 1,035.84 Call 1,100.00 10/16 No 5.20 5.30 5.30 -3.80 -41.76% 6,451 11,097 0.46 0.15 19 77 None
KO Options Chain 87.77 Put 87.50 10/16 No 0.52 0.55 0.56 -0.23 -29.12% 6,450 2,520 0.17 -0.41 9 61 None
KO Options Chain 87.77 Put 87.00 10/16 No 0.36 0.40 0.38 -0.20 -34.49% 6,445 504 0.17 -0.32 9 61 None
AMD Options Chain 618.60 Call 620.00 10/30 No 23.00 23.65 23.87 -6.73 -22.00% 6,421 563 0.46 0.50 11 62 None
GME Options Chain 25.28 Call 30.00 10/30 No 0.69 0.74 0.72 +0.03 +4.35% 6,420 24,207 0.77 0.26 10 42 None
NVDA Options Chain 230.48 Put 210.00 10/16 No 0.21 0.22 0.21 -0.17 -44.74% 6,402 24,487 0.38 -0.02 12 58 None
NIO Options Chain 3.41 Call 4.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 6,402 34,149 0.53 0.07 10 -11 None
GME Options Chain 25.28 Call 35.00 12/18 No 1.09 1.23 1.12 +0.11 +10.90% 6,399 7,271 0.76 0.24 10 42 None
KO Options Chain 87.77 Call 90.00 10/16 No 0.20 0.23 0.21 -0.04 -16.00% 6,364 7,441 0.17 0.17 9 61 None
GME Options Chain 25.28 Call 36.00 12/18 No 1.00 1.15 1.06 +0.06 +6.00% 6,350 2,397 0.78 0.23 10 42 None
GME Options Chain 25.28 Call 34.00 12/18 No 1.13 1.30 1.18 +0.11 +10.28% 6,305 3,431 0.73 0.27 10 42 None
NVDA Options Chain 230.48 Put 110.00 10/16 No 0.00 0.01 0.01 -0.01 -50.00% 6,203 9,601 1.71 0.00 12 58 None
ORCL Options Chain 135.69 Call 140.00 10/16 No 4.55 4.75 4.65 +2.56 +122.49% 6,197 11,441 0.47 0.59 7 62 None
INTC Options Chain 107.08 Put 105.00 10/12 No 1.12 1.17 1.08 -0.12 -10.00% 6,194 987 0.35 -0.40 4 54 None
NFLX Options Chain 71.57 Call 75.00 10/16 No 0.14 0.15 0.15 -0.15 -50.00% 6,122 31,776 0.31 0.10 6 56 None
HOOD Options Chain 107.01 Call 115.00 10/16 No 1.02 1.06 1.05 +0.06 +6.07% 6,108 9,426 0.53 0.25 11 57 None
BULL Options Chain 5.95 Call 6.00 10/16 No 0.45 0.47 0.45 +0.23 +104.55% 6,100 10,268 0.62 0.72 3 16 None
GME Options Chain 25.28 Call 21.00 12/18 No 5.90 6.15 5.90 +0.75 +14.57% 6,041 7,556 0.52 0.85 10 42 None
HOOD Options Chain 107.01 Put 80.00 12/18 Yes 1.41 1.48 1.44 -0.26 -15.30% 6,006 3,437 0.62 -0.10 11 57 None
MSTR Options Chain 151.47 Call 155.00 10/16 No 5.75 5.80 5.80 +1.75 +43.21% 5,971 17,067 0.59 0.58 4 53 None
MU Options Chain 1,035.84 Call 1,060.00 10/12 No 2.88 2.94 2.90 -5.82 -66.75% 5,965 2,784 0.34 0.15 19 77 None
GME Options Chain 25.28 Call 25.00 10/30 No 2.20 2.30 2.20 +0.47 +27.17% 5,964 25,962 0.56 0.65 10 42 None
CRCL Options Chain 80.84 Put 50.00 10/23 No 0.00 0.08 0.06 +0.01 +20.00% 5,881 130 1.29 0.00 3 21 None
COIN Options Chain 172.00 Call 185.00 10/16 No 4.20 4.50 4.31 +2.43 +129.26% 5,875 3,683 0.58 0.39 6 55 None
LAES Options Chain 2.25 Call 2.50 10/16 No 0.01 0.03 0.01 -0.01 -50.00% 5,827 9,639 0.92 0.10 10 28 None
NVDA Options Chain 230.48 Call 237.50 10/14 No 0.56 0.57 0.55 -0.53 -49.08% 5,825 3,356 0.28 0.14 12 58 None
SPCX Options Chain 160.57 Put 150.00 10/16 No 0.49 0.50 0.49 -0.41 -45.56% 5,795 24,600 0.48 -0.09 5 35 None
NVDA Options Chain 230.48 Put 225.00 10/16 No 1.97 1.99 1.99 -0.21 -9.55% 5,774 19,922 0.30 -0.31 12 58 None
AAL Options Chain 12.80 Call 15.00 11/20 Yes 0.13 0.14 0.14 -0.05 -26.32% 5,765 13,941 0.45 0.14 6 31 None
RCL Options Chain 281.35 Put 250.00 12/18 Yes 8.10 8.50 8.20 -0.30 -3.53% 5,755 6,466 0.45 -0.23 10 72 None
SPCX Options Chain 160.57 Call 167.50 10/12 No 0.69 0.72 0.73 +0.19 +35.19% 5,699 1,556 0.38 0.23 5 35 None
VZ Options Chain 45.77 Put 42.00 11/20 Yes 1.30 1.39 1.35 +0.98 +264.87% 5,679 5,715 0.27 -0.38 10 73 None
INTC Options Chain 107.08 Call 110.00 10/16 No 1.51 1.55 1.57 -1.00 -38.92% 5,660 42,942 0.54 0.32 4 54 None
AMZN Options Chain 254.06 Call 265.00 10/12 No 0.48 0.50 0.50 +0.33 +194.12% 5,625 1,576 0.21 0.19 12 68 None
NVDA Options Chain 230.48 Call 237.50 10/12 No 0.10 0.11 0.10 -0.35 -77.78% 5,579 5,522 0.23 0.05 12 58 None
MU Options Chain 1,035.84 Put 620.00 10/16 No 0.05 0.09 0.06 0.00 0.00% 5,569 1,777 1.21 0.00 19 77 None
NVDA Options Chain 230.48 Put 210.00 10/12 No 0.04 0.05 0.04 -0.07 -63.64% 5,561 2,811 0.43 0.00 12 58 None
PLTR Options Chain 198.78 Put 205.00 10/16 No 4.35 4.50 4.40 -4.27 -49.25% 5,546 190 0.42 -0.46 11 51 None
TSLA Options Chain 377.81 Call 380.00 10/12 No 6.55 6.65 6.45 +4.01 +164.35% 5,537 3,028 0.27 0.74 8 57 None
ALM Options Chain 11.57 Call 25.00 11/20 Yes 0.05 0.10 0.09 -0.01 -10.00% 5,518 5,781 1.11 0.01 8 31 None
ORCL Options Chain 135.69 Call 160.00 10/16 No 0.23 0.24 0.24 +0.09 +60.00% 5,479 45,546 0.53 0.06 7 62 None
AI Options Chain 11.34 Call 12.00 10/16 No 0.19 0.21 0.19 +0.07 +58.34% 5,467 6,108 0.47 0.37 8 23 None
VZ Options Chain 45.77 Put 40.00 11/20 Yes 0.63 0.67 0.66 +0.52 +371.43% 5,464 431 0.28 -0.22 10 73 None
GME Options Chain 25.28 Call 26.00 10/30 No 1.70 1.77 1.73 +0.34 +24.46% 5,456 9,379 0.59 0.54 10 42 None
NVDA Options Chain 230.48 Call 240.00 10/23 No 1.57 1.61 1.61 -0.62 -27.81% 5,412 56,034 0.28 0.23 12 58 None
SOFI Options Chain 15.67 Call 27.00 11/20 Yes 0.03 0.04 0.03 0.00 0.00% 5,402 3,158 0.75 0.01 10 46 None
INTC Options Chain 107.08 Call 110.00 10/12 No 0.22 0.25 0.22 -0.84 -79.25% 5,394 2,291 0.38 0.14 4 54 None
AAPL Options Chain 340.42 Call 345.00 10/16 No 0.88 0.93 0.92 -1.82 -66.43% 5,384 28,158 0.21 0.15 9 65 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
EQT Options Chain 52.94 Put 52.00 10/30 Yes 1.11 1.20 1.07 -0.27 -20.15% 5,350 5,378 0.33 -0.36 11 60 None
ASTS Options Chain 56.93 Call 50.00 10/16 No 1.52 1.57 1.52 -5.48 -78.29% 5,341 1,023 0.74 0.62 4 43 None
NOK Options Chain 10.14 Call 11.50 10/16 No 0.04 0.05 0.05 +0.01 +25.00% 5,332 9,785 0.65 0.14 11 45 None
NFLX Options Chain 71.57 Call 75.00 10/23 Yes 1.55 1.63 1.63 -0.27 -14.22% 5,253 5,001 0.57 0.34 6 56 None
FSLY Options Chain 25.29 Call 30.00 11/20 Yes 3.60 3.80 3.70 +1.70 +85.00% 5,241 7,627 1.03 0.51 5 42 None
GME Options Chain 25.28 Call 50.00 10/16 No 0.06 0.08 0.07 +0.03 +75.00% 5,240 46,018 2.11 0.00 10 42 None
SPCX Options Chain 160.57 Put 162.50 10/12 No 1.76 1.80 1.78 -1.78 -50.00% 5,217 1,242 0.37 -0.45 5 35 None
NVDA Options Chain 230.48 Put 222.50 10/16 No 1.33 1.34 1.34 -0.22 -14.11% 5,204 5,112 0.31 -0.23 12 58 None
PDD Options Chain 78.26 Call 80.00 11/20 Yes 4.95 5.15 5.05 +1.75 +53.03% 5,149 3,150 0.37 0.58 15 19 None
SOFI Options Chain 15.67 Call 32.00 11/20 Yes 0.01 0.02 0.02 0.00 0.00% 5,100 2,137 0.90 0.00 10 46 None
MRNA Options Chain 197.00 Call 217.50 10/16 No 9.30 10.55 9.77 +6.57 +205.32% 5,095 112 0.84 0.45 8 50 None
META Options Chain 720.89 Call 730.00 10/12 No 3.50 3.60 3.27 -1.53 -31.88% 5,092 697 0.23 0.33 12 73 None
ORCL Options Chain 135.69 Call 145.00 10/16 No 2.35 2.43 2.43 +1.40 +135.93% 5,088 8,063 0.48 0.37 7 62 None
XP Options Chain 29.53 Put 21.00 11/20 Yes 0.20 0.30 0.25 -0.05 -16.67% 5,038 3,219 0.84 -0.06 13 50 None
MU Options Chain 1,035.84 Put 630.00 10/16 No 0.01 0.09 0.07 -0.01 -12.50% 5,011 766 1.13 0.00 19 77 None
AAPL Options Chain 340.42 Put 335.00 10/16 No 4.00 4.25 4.20 +1.85 +78.73% 5,010 14,079 0.22 -0.52 9 65 None
AMD Options Chain 618.60 Put 150.00 10/16 No 0.00 0.02 0.01 -0.03 -75.00% 5,006 2,523 0.00 0.00 11 62 None
XP Options Chain 29.53 Put 19.00 11/20 Yes 0.05 0.25 0.14 -0.05 -26.32% 5,000 3,027 0.90 -0.04 13 50 None
MU Options Chain 1,035.84 Put 1,020.00 10/12 No 8.40 8.50 8.43 -2.17 -20.48% 4,992 887 0.31 -0.42 19 77 None
PLTR Options Chain 198.78 Call 205.00 10/30 No 8.75 8.95 8.75 +2.94 +50.61% 4,982 1,645 0.43 0.54 11 51 None
SPCX Options Chain 160.57 Call 162.50 10/14 No 3.65 3.75 3.70 +1.07 +40.69% 4,981 502 0.43 0.54 5 35 None
GME Options Chain 25.28 Call 28.00 10/16 No 0.44 0.47 0.48 +0.04 +9.10% 4,957 4,603 0.74 0.27 10 42 None
RIVN Options Chain 14.34 Call 15.00 10/16 No 0.08 0.09 0.09 -0.09 -50.00% 4,957 8,082 0.48 0.18 7 36 None
TSLA Options Chain 377.81 Call 382.50 10/12 No 4.90 5.00 4.93 +3.18 +181.72% 4,955 966 0.27 0.65 8 57 None
NVDA Options Chain 230.48 Call 247.50 10/16 No 0.16 0.17 0.17 -0.12 -41.38% 4,926 6,227 0.31 0.03 12 58 None
NFLX Options Chain 71.57 Call 71.00 10/16 No 1.04 1.06 1.05 -0.58 -35.59% 4,887 7,786 0.29 0.51 6 56 None
MRNA Options Chain 197.00 Call 227.50 10/16 No 5.60 6.95 6.33 +4.50 +245.91% 4,885 24 0.85 0.31 8 50 None
NU Options Chain 15.38 Put 14.00 11/20 Yes 0.38 0.40 0.40 -0.06 -13.05% 4,855 34,712 0.55 -0.21 16 57
Growth Stock List
HUM Options Chain 387.12 Put 340.00 10/16 No 0.05 0.50 0.50 -8.15 -94.22% 4,833 6,006 0.81 0.00 11 53 None
NU Options Chain 15.38 Call 17.00 12/18 Yes 0.87 0.91 0.92 +0.27 +41.54% 4,829 23,378 0.46 0.43 16 57
Growth Stock List
NFLX Options Chain 71.57 Call 78.00 10/23 Yes 0.88 0.91 0.90 -0.19 -17.44% 4,770 5,964 0.57 0.22 6 56 None
GOOGL Options Chain 348.29 Call 362.50 10/16 No 2.77 2.87 2.81 +1.02 +56.99% 4,759 1,274 0.29 0.25 15 73 None
NVDA Options Chain 230.48 Call 230.00 10/30 No 6.50 6.55 6.55 -1.10 -14.38% 4,747 6,935 0.30 0.51 12 58 None
INTC Options Chain 107.08 Call 108.00 10/16 No 2.10 2.16 2.18 -1.22 -35.89% 4,747 3,033 0.53 0.41 4 54 None
VZ Options Chain 45.77 Call 45.00 10/30 Yes 0.35 0.42 0.38 -1.32 -77.65% 4,699 55 0.30 0.26 10 73 None
T Options Chain 24.87 Put 23.00 10/16 No 0.48 0.51 0.52 +0.49 +1,633.34% 4,661 8,908 0.32 -0.49 15 69 None
AAPL Options Chain 340.42 Put 320.00 10/16 No 0.53 0.56 0.55 +0.20 +57.15% 4,652 15,515 0.25 -0.09 9 65 None
AMZN Options Chain 254.06 Call 280.00 10/23 No 0.73 0.77 0.76 +0.32 +72.73% 4,625 5,181 0.29 0.11 12 68 None
PLTR Options Chain 198.78 Put 195.00 10/16 No 1.21 1.25 1.21 -2.06 -63.00% 4,619 2,554 0.43 -0.18 11 51 None
CIFR Options Chain 13.50 Call 21.00 11/20 Yes 0.26 0.27 0.27 -0.05 -15.63% 4,614 13,696 1.02 0.13 5 38 None
BULL Options Chain 5.95 Call 7.50 12/18 No 0.35 0.39 0.37 +0.06 +19.36% 4,608 16,237 0.68 0.34 3 16 None
CRML Options Chain 6.83 Call 7.50 11/20 No 0.50 0.55 0.54 -0.08 -12.91% 4,607 9,298 1.00 0.41 3 16 None
NVDA Options Chain 230.48 Call 232.50 10/14 No 1.70 1.71 1.70 -1.00 -37.04% 4,600 1,308 0.28 0.34 12 58 None
AAPL Options Chain 340.42 Call 340.00 10/23 No 3.75 3.90 3.80 -3.05 -44.53% 4,561 5,023 0.22 0.36 9 65 None
NVDA Options Chain 230.48 Put 245.00 10/16 No 15.55 15.90 15.81 +1.07 +7.26% 4,551 2,841 0.33 -0.94 12 58 None
IREN Options Chain 35.71 Call 37.00 10/16 No 0.57 0.59 0.58 -0.40 -40.82% 4,544 5,139 0.66 0.28 6 43 None
SPCX Options Chain 160.57 Put 160.00 10/12 No 0.88 0.91 0.89 -1.32 -59.73% 4,538 2,494 0.37 -0.28 5 35 None
ON Options Chain 79.41 Call 76.00 10/16 No 2.22 2.46 2.28 -1.82 -44.39% 4,537 5,363 0.50 0.58 8 57 None
MU Options Chain 1,035.84 Call 1,040.00 10/12 No 7.30 7.45 7.27 -8.69 -54.45% 4,503 1,679 0.32 0.33 19 77 None
AMD Options Chain 618.60 Put 145.00 10/16 No 0.00 0.02 0.01 0.00 0.00% 4,500 481 0.00 0.00 11 62 None
AMC Options Chain 2.88 Call 3.00 10/16 No 0.09 0.10 0.09 0.00 0.00% 4,471 20,251 0.69 0.40 7 30 None
T Options Chain 24.87 Call 24.00 10/16 No 0.03 0.06 0.04 -0.84 -95.46% 4,461 10,964 0.33 0.20 15 69 None
ORCL Options Chain 135.69 Call 170.00 12/18 No 5.75 5.95 5.87 +1.56 +36.20% 4,459 6,062 0.58 0.29 7 62 None
AI Options Chain 11.34 Call 12.50 10/16 No 0.07 0.09 0.08 +0.02 +33.34% 4,429 4,913 0.50 0.20 8 23 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
SNAP Options Chain 5.86 Call 6.00 10/30 No 0.47 0.49 0.47 +0.18 +62.07% 4,400 6,716 0.54 0.59 8 31 None
APLD Options Chain 23.85 Put 23.50 10/16 No 1.12 1.16 1.15 +0.24 +26.38% 4,390 529 0.72 -0.47 3 19 None
AMZN Options Chain 254.06 Put 255.00 10/16 No 1.77 1.82 1.81 -2.74 -60.22% 4,375 7,751 0.28 -0.28 12 68 None
WULF Options Chain 14.40 Call 14.00 10/16 No 0.43 0.46 0.43 -0.06 -12.25% 4,354 9,744 0.74 0.46 2 37 None
NU Options Chain 15.38 Call 14.00 11/20 Yes 2.28 2.37 2.28 +0.39 +20.64% 4,339 145,425 0.55 0.79 16 57
Growth Stock List
BABA Options Chain 105.70 Put 105.00 10/16 No 0.36 0.40 0.38 -1.39 -78.54% 4,338 8,726 0.35 -0.15 12 26 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
NVDA Options Chain 230.48 Put 220.00 10/16 No 0.88 0.90 0.89 -0.28 -23.94% 4,319 54,837 0.32 -0.16 12 58 None
NVDA Options Chain 230.48 Put 120.00 11/06 No 0.04 0.07 0.07 0.00 0.00% 4,318 45 0.90 0.00 12 58 None
SKYD Options Chain 9.28 Call 10.00 12/18 No 0.72 0.81 0.75 +0.01 +1.36% 4,312 16,152 0.67 0.48 6 24 None
IREN Options Chain 35.71 Call 40.00 10/16 No 0.15 0.16 0.16 -0.17 -51.52% 4,295 17,078 0.71 0.09 6 43 None
BULL Options Chain 5.95 Call 6.00 11/13 No 0.69 0.75 0.72 +0.16 +28.58% 4,272 4,684 0.64 0.64 3 16 None
TSLA Options Chain 377.81 Call 387.50 10/16 No 7.15 7.30 7.18 +3.05 +73.85% 4,257 1,775 0.40 0.49 8 57 None
MU Options Chain 1,035.84 Call 1,050.00 10/12 No 4.60 4.75 4.60 -7.30 -61.35% 4,226 717 0.33 0.23 19 77 None
IONQ Options Chain 39.45 Put 29.00 10/23 No 0.05 0.10 0.07 -0.08 -53.34% 4,203 13 0.93 0.00 7 43 None
TSLA Options Chain 377.81 Put 385.00 10/16 No 8.15 8.30 8.24 -7.03 -46.04% 4,185 1,853 0.40 -0.46 8 57 None
NFLX Options Chain 71.57 Call 74.00 10/16 No 0.23 0.25 0.24 -0.24 -50.00% 4,179 6,355 0.30 0.16 6 56 None
ORCL Options Chain 135.69 Put 135.00 10/16 No 1.10 1.15 1.14 -2.76 -70.77% 4,177 11,535 0.46 -0.23 7 62 None
AMZN Options Chain 254.06 Put 257.50 10/12 No 0.78 0.80 0.80 -3.53 -81.53% 4,174 455 0.21 -0.27 12 68 None
CIFR Options Chain 13.50 Call 13.00 10/16 No 0.78 0.80 0.76 -0.23 -23.24% 4,164 1,441 0.84 0.62 5 38 None
MU Options Chain 1,035.84 Call 1,100.00 10/12 No 0.52 0.54 0.54 -1.69 -75.79% 4,153 2,605 0.40 0.04 19 77 None
AAPL Options Chain 340.42 Call 345.00 10/12 No 0.06 0.08 0.08 -0.90 -91.84% 4,152 2,217 0.18 0.01 9 65 None
SONY Options Chain 23.95 Call 25.00 11/20 Yes 0.90 0.95 0.95 +0.05 +5.56% 4,151 1,265 0.38 0.42 18 44 None
KEEL Options Chain 3.15 Call 3.50 11/20 Yes 0.23 0.27 0.24 -0.04 -14.29% 4,147 5,922 0.94 0.42 5 34 None
KEEL Options Chain 3.15 Call 4.00 11/20 Yes 0.13 0.15 0.14 -0.03 -17.65% 4,145 10,620 0.98 0.28 5 34 None
TSLA Options Chain 377.81 Put 370.00 10/12 No 0.26 0.27 0.27 -1.98 -88.00% 4,123 3,099 0.30 -0.05 8 57 None
NIO Options Chain 3.41 Call 3.50 10/16 No 0.14 0.16 0.14 +0.08 +133.34% 4,105 3,252 0.49 0.67 10 -11 None
BABA Options Chain 105.70 Call 110.00 10/16 No 2.50 2.58 2.56 +1.73 +208.44% 4,099 12,520 0.35 0.55 12 26 None
PLTR Options Chain 198.78 Call 220.00 10/16 No 0.76 0.78 0.77 +0.36 +87.81% 4,096 6,392 0.43 0.14 11 51 None
T Options Chain 24.87 Call 24.00 11/20 Yes 0.44 0.46 0.45 -0.90 -66.67% 4,086 3,573 0.29 0.37 15 69 None
COIN Options Chain 172.00 Call 190.00 10/16 No 2.74 3.00 2.95 +1.75 +145.84% 4,086 4,240 0.60 0.29 6 55 None
MARA Options Chain 9.91 Put 10.00 10/23 No 0.73 0.75 0.73 +0.14 +23.73% 4,080 2,948 0.72 -0.57 5 39 None
PGEN Options Chain 7.60 Call 5.00 10/16 No 2.70 2.95 2.72 +0.28 +11.48% 4,070 13,582 3.57 1.00 3 38 None
FCX Options Chain 71.14 Put 62.50 12/18 Yes 1.49 1.67 1.54 -0.63 -29.04% 4,053 186 0.46 -0.19 11 58 None
NFLX Options Chain 71.57 Put 70.00 10/16 No 0.74 0.75 0.74 +0.14 +23.34% 4,044 20,564 0.29 -0.36 6 56 None
HL Options Chain 16.73 Call 16.50 10/16 No 0.89 1.02 0.95 +0.35 +58.34% 4,041 2,404 0.51 0.74 15 53 None
MDLZ Options Chain 60.67 Put 55.00 12/18 Yes 0.65 0.75 0.55 -0.15 -21.43% 4,037 713 0.26 -0.19 12 62 None
MRVL Options Chain 274.66 Put 155.00 10/23 No 0.04 0.05 0.05 -0.03 -37.50% 4,030 238 1.00 0.00 11 60 None
SAIL Options Chain 20.02 Call 22.50 10/16 No 0.25 0.45 0.35 +0.03 +9.38% 4,028 11,241 0.74 0.26 3 19 None
MU Options Chain 1,035.84 Put 250.00 10/16 No 0.00 0.01 0.01 -0.13 -92.86% 4,026 650 0.00 0.00 19 77 None
LUMN Options Chain 5.56 Call 5.00 10/16 No 0.26 0.30 0.28 -0.62 -68.89% 4,016 295 0.61 0.72 6 19 None
NVDA Options Chain 230.48 Call 242.50 10/12 No 0.02 0.03 0.03 -0.10 -76.93% 4,016 4,109 0.26 0.01 12 58 None
GOOGL Options Chain 348.29 Put 175.00 10/16 No 0.00 0.01 0.01 -0.02 -66.67% 4,000 1,358 1.56 0.00 15 73 None
MCHP Options Chain 75.52 Call 78.00 10/16 No 0.50 0.65 0.65 -0.45 -40.91% 3,991 35 0.45 0.25 10 61 None
MCHP Options Chain 75.52 Call 76.00 10/16 No 1.00 1.25 1.20 -0.71 -37.18% 3,990 392 0.45 0.40 10 61 None
AMZN Options Chain 254.06 Put 260.00 10/16 No 3.65 3.70 3.65 -3.98 -52.17% 3,988 9,188 0.28 -0.47 12 68 None
SKYD Options Chain 9.28 Call 12.00 12/18 No 0.26 0.38 0.33 -0.01 -2.95% 3,977 93,672 0.63 0.24 6 24 None
MRNA Options Chain 197.00 Call 212.50 10/16 No 12.80 13.05 12.80 +8.60 +204.77% 3,971 78 0.83 0.53 8 50 None
NVDA Options Chain 230.48 Put 207.50 10/12 No 0.03 0.04 0.04 -0.04 -50.00% 3,939 3,137 0.48 0.00 12 58 None
CLOV Options Chain 4.58 Put 4.50 10/16 No 0.08 0.10 0.09 -0.10 -52.64% 3,937 10,091 0.74 -0.33 10 28 None
TSLA Options Chain 377.81 Call 385.00 10/14 No 5.85 6.00 5.80 +3.02 +108.64% 3,919 690 0.34 0.54 8 57 None
AAPL Options Chain 340.42 Put 335.00 10/12 No 2.06 2.15 2.11 +1.41 +201.43% 3,907 4,376 0.16 -0.58 9 65 None
TSLA Options Chain 377.81 Call 387.50 10/14 No 4.70 4.85 4.65 +2.42 +108.52% 3,880 357 0.34 0.48 8 57 None
HTZ Options Chain 1.96 Call 2.50 10/16 No 0.01 0.02 0.02 -0.01 -33.34% 3,864 39,806 1.37 0.05 9 22 None
NFLX Options Chain 71.57 Call 72.50 11/20 Yes 3.35 3.45 3.40 -0.55 -13.93% 3,864 6,587 0.42 0.48 6 56 None
MSTR Options Chain 151.47 Call 160.00 10/30 Yes 7.85 8.25 8.32 +2.02 +32.07% 3,862 956 0.63 0.49 4 53 None
NVDA Options Chain 230.48 Put 197.50 10/12 No 0.02 0.03 0.03 -0.02 -40.00% 3,859 2,538 0.65 0.00 12 58 None
COIN Options Chain 172.00 Call 180.00 10/16 No 6.35 6.80 6.50 +3.56 +121.09% 3,852 8,800 0.58 0.52 6 55 None
TSLA Options Chain 377.81 Call 402.50 10/12 No 0.19 0.20 0.19 +0.08 +72.73% 3,850 258 0.31 0.07 8 57 None
QS Options Chain 4.60 Call 7.00 1/15 Yes 0.18 0.21 0.20 -0.04 -16.67% 3,829 32,464 0.81 0.21 10 21 None
TSLA Options Chain 377.81 Put 375.00 10/16 No 4.05 4.10 4.15 -4.30 -50.89% 3,827 4,591 0.40 -0.29 8 57 None
TSLA Options Chain 377.81 Call 420.00 10/16 No 0.73 0.75 0.73 +0.30 +69.77% 3,814 12,804 0.43 0.09 8 57 None
MSTR Options Chain 151.47 Call 152.50 10/16 No 7.10 7.20 7.14 +2.09 +41.39% 3,804 5,465 0.59 0.65 4 53 None
CLF Options Chain 12.19 Put 13.50 10/16 No 0.89 0.98 0.93 -0.56 -37.59% 3,800 8,700 0.64 -0.73 5 30 None
T Options Chain 24.87 Call 23.00 10/16 No 0.23 0.27 0.25 -1.60 -86.49% 3,799 2,516 0.30 0.51 15 69 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
META Options Chain 720.89 Call 727.50 10/12 No 4.45 4.55 4.45 -1.41 -24.07% 3,790 181 0.23 0.39 12 73 None
SNAP Options Chain 5.86 Call 6.50 10/16 No 0.09 0.10 0.10 +0.08 +400.00% 3,773 6,074 0.56 0.23 8 31 None
HOOD Options Chain 107.01 Call 109.00 10/16 No 3.00 3.10 3.05 +0.48 +18.68% 3,769 3,367 0.52 0.53 11 57 None
APLD Options Chain 23.85 Put 16.00 11/20 No 0.15 0.20 0.17 -0.03 -15.00% 3,766 3,779 0.79 -0.06 3 19 None
NU Options Chain 15.38 Call 16.00 11/20 Yes 1.07 1.10 1.07 +0.27 +33.75% 3,763 44,349 0.51 0.54 16 57
Growth Stock List
KLAR Options Chain 13.46 Call 14.00 10/16 No 0.25 0.30 0.30 +0.17 +130.77% 3,755 428 0.41 0.49 3 17 None
BULL Options Chain 5.95 Call 7.50 11/20 No 0.23 0.24 0.24 +0.05 +26.32% 3,753 12,331 0.70 0.28 3 16 None
IREN Options Chain 35.71 Call 36.00 10/16 No 0.87 0.90 0.88 -0.48 -35.30% 3,748 4,246 0.66 0.38 6 43 None
ORCL Options Chain 135.69 Call 155.00 10/16 No 0.49 0.52 0.50 +0.24 +92.31% 3,746 45,098 0.50 0.11 7 62 None
SPCX Options Chain 160.57 Put 160.00 10/16 No 2.56 2.59 2.56 -1.39 -35.19% 3,725 11,531 0.45 -0.37 5 35 None
INTC Options Chain 107.08 Put 106.00 10/12 No 1.63 1.68 1.65 +0.05 +3.13% 3,723 573 0.35 -0.52 4 54 None
MRVL Options Chain 274.66 Call 282.50 10/16 No 4.40 4.75 4.50 -2.10 -31.82% 3,708 634 0.57 0.31 11 60 None
NFLX Options Chain 71.57 Call 73.00 10/16 No 0.40 0.44 0.40 -0.38 -48.72% 3,702 5,769 0.30 0.25 6 56 None
NU Options Chain 15.38 Put 15.50 10/16 No 0.19 0.21 0.20 -0.23 -53.49% 3,701 4,106 0.42 -0.30 16 57
Growth Stock List
NOK Options Chain 10.14 Call 11.00 10/16 No 0.09 0.10 0.09 0.00 0.00% 3,699 43,476 0.59 0.24 11 45 None
AAPL Options Chain 340.42 Call 350.00 10/30 Yes 2.07 2.25 2.15 -1.76 -45.02% 3,698 4,955 0.21 0.21 9 65 None
ORCL Options Chain 135.69 Put 140.00 10/16 No 2.72 2.79 2.72 -4.26 -61.04% 3,695 12,934 0.46 -0.41 7 62 None
ASTS Options Chain 56.93 Put 50.00 10/16 No 3.10 3.35 3.16 +2.90 +1,115.39% 3,676 6,320 0.72 -0.38 4 43 None
T Options Chain 24.87 Put 22.00 11/20 Yes 0.55 0.58 0.58 +0.41 +241.18% 3,672 1,200 0.32 -0.30 15 69 None
MRVL Options Chain 274.66 Call 275.00 10/16 No 7.05 7.45 7.28 -2.87 -28.28% 3,669 1,649 0.57 0.43 11 60 None
HOOD Options Chain 107.01 Call 120.00 11/20 Yes 5.00 5.10 5.01 +0.21 +4.38% 3,656 14,498 0.62 0.37 11 57 None
SOFI Options Chain 15.67 Call 17.00 11/20 Yes 0.67 0.69 0.68 +0.03 +4.62% 3,635 20,838 0.52 0.38 10 46 None
PYPL Options Chain 55.02 Call 56.00 10/16 No 0.72 0.76 0.75 +0.04 +5.64% 3,634 4,168 0.31 0.43 14 59 None
SPCX Options Chain 160.57 Call 175.00 10/12 No 0.10 0.12 0.12 +0.02 +20.00% 3,623 4,687 0.44 0.05 5 35 None
PLTR Options Chain 198.78 Put 55.00 10/16 No 0.00 0.01 0.01 -0.02 -66.67% 3,620 1,056 0.00 0.00 11 51 None
ZETA Options Chain 32.95 Call 40.00 11/20 Yes 1.25 1.38 1.33 +0.13 +10.84% 3,610 3,456 0.72 0.28 9 45 None
NFLX Options Chain 71.57 Call 72.50 10/16 No 0.51 0.53 0.57 -0.36 -38.71% 3,609 8,580 0.29 0.31 6 56 None
RIOT Options Chain 16.84 Call 18.00 10/16 No 0.24 0.26 0.25 -0.10 -28.58% 3,608 1,186 0.71 0.26 6 43 None
TSLA Options Chain 377.81 Call 400.00 10/14 No 1.38 1.43 1.49 +0.84 +129.24% 3,601 1,731 0.35 0.21 8 57 None
INTC Options Chain 107.08 Put 67.50 10/16 No 0.02 0.03 0.03 +0.02 +200.00% 3,600 4,652 1.26 0.00 4 54 None
T Options Chain 24.87 Call 25.00 12/18 Yes 0.36 0.40 0.39 -0.61 -61.00% 3,598 8,169 0.27 0.27 15 69 None
AMD Options Chain 618.60 Call 625.00 10/16 No 9.10 9.40 9.35 -6.39 -40.60% 3,597 202 0.44 0.40 11 62 None
NOK Options Chain 10.14 Call 10.50 10/16 No 0.22 0.23 0.22 +0.02 +10.00% 3,596 17,604 0.55 0.42 11 45 None
AMD Options Chain 618.60 Call 640.00 10/16 No 5.10 5.30 5.17 -4.83 -48.30% 3,585 2,558 0.44 0.27 11 62 None
GOOG Options Chain 344.86 Call 360.00 10/16 No 2.32 2.45 2.40 +0.83 +52.87% 3,585 10,080 0.29 0.22 15 73 None
CRWV Options Chain 81.58 Call 90.00 10/16 No 0.58 0.60 0.60 -0.15 -20.00% 3,554 17,748 0.65 0.19 3 21 None
GOOGL Options Chain 348.29 Call 355.00 10/12 No 2.55 2.60 2.60 +1.30 +100.00% 3,552 1,631 0.21 0.33 15 73 None
AMD Options Chain 618.60 Call 625.00 10/12 No 2.29 2.37 2.39 -5.81 -70.86% 3,549 373 0.32 0.29 11 62 None
MRNA Options Chain 197.00 Call 222.50 10/16 No 7.60 8.85 7.92 +5.22 +193.34% 3,526 331 0.86 0.38 8 50 None
AAPL Options Chain 340.42 Call 335.00 10/14 No 3.15 3.40 3.32 -4.36 -56.78% 3,525 1,362 0.21 0.46 9 65 None
NIO Options Chain 3.41 Call 3.00 1/15 Yes 0.70 0.78 0.77 +0.16 +26.23% 3,513 45,104 0.52 0.80 10 -11 None
GME Options Chain 25.28 Put 25.00 10/16 No 0.26 0.27 0.27 -0.52 -65.83% 3,511 4,905 0.55 -0.27 10 42 None
ORCL Options Chain 135.69 Call 160.00 11/20 No 4.20 4.30 4.25 +1.42 +50.18% 3,477 15,165 0.53 0.28 7 62 None
BURL Options Chain 276.84 Put 240.00 11/20 No 2.15 2.25 2.25 +0.65 +40.63% 3,464 1,432 0.35 -0.13 10 64 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
NVDA Options Chain 230.48 Call 230.00 10/14 No 2.73 2.75 2.74 -1.22 -30.81% 3,453 1,608 0.28 0.47 12 58 None
TSLA Options Chain 377.81 Call 397.50 10/16 No 3.75 3.85 3.95 +1.89 +91.75% 3,451 2,363 0.41 0.32 8 57 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
APLD Options Chain 23.85 Put 12.00 1/15 No 0.15 0.24 0.19 -0.01 -5.00% 3,447 6,375 0.86 -0.03 3 19 None
TTD Options Chain 12.34 Call 15.00 11/20 Yes 0.40 0.42 0.40 -0.08 -16.67% 3,436 10,414 0.76 0.26 14 47 None
SKYD Options Chain 9.28 Put 8.00 11/20 No 0.17 0.25 0.21 -0.03 -12.50% 3,419 11,498 0.60 -0.14 6 24 None
SPCX Options Chain 160.57 Put 165.00 10/12 No 3.10 3.20 3.15 -2.15 -40.57% 3,408 1,469 0.37 -0.63 5 35 None
RKT Options Chain 11.76 Call 12.00 10/16 No 0.15 0.18 0.14 -0.18 -56.25% 3,402 14,339 0.57 0.30 7 55 None
NIO Options Chain 3.41 Call 4.00 11/20 No 0.12 0.13 0.12 +0.04 +50.00% 3,399 59,035 0.53 0.32 10 -11 None
APLD Options Chain 23.85 Put 22.50 10/16 No 0.62 0.67 0.63 +0.10 +18.87% 3,397 652 0.72 -0.31 3 19 None
GME Options Chain 25.28 Call 26.50 10/16 No 0.82 0.87 0.84 +0.21 +33.34% 3,397 1,738 0.63 0.45 10 42 None
AMZN Options Chain 254.06 Call 275.00 10/16 No 0.45 0.47 0.45 +0.23 +104.55% 3,393 31,451 0.29 0.10 12 68 None
NVDA Options Chain 230.48 Put 205.00 10/12 No 0.03 0.04 0.03 -0.05 -62.50% 3,385 1,292 0.53 0.00 12 58 None
NVDA Options Chain 230.48 Put 217.50 10/16 No 0.59 0.60 0.58 -0.27 -31.77% 3,369 4,674 0.33 -0.11 12 58 None
TSLA Options Chain 377.81 Call 397.50 10/12 No 0.44 0.46 0.41 +0.21 +105.00% 3,364 1,971 0.30 0.15 8 57 None
MSFT Options Chain 522.61 Call 550.00 10/16 No 1.99 2.06 2.06 +1.24 +151.22% 3,342 62,836 0.24 0.21 13 72 None
AMZN Options Chain 254.06 Call 255.00 10/16 No 7.45 7.65 7.53 +3.62 +92.59% 3,340 10,794 0.29 0.72 12 68 None
GME Options Chain 25.28 Call 32.00 10/16 No 0.17 0.19 0.19 -0.01 -5.00% 3,340 34,459 1.09 0.09 10 42 None
AMZN Options Chain 254.06 Call 257.50 10/14 No 4.95 5.10 4.96 +2.74 +123.43% 3,330 487 0.26 0.65 12 68 None
TSLA Options Chain 377.81 Call 377.50 10/12 No 8.45 8.60 8.73 +5.34 +157.53% 3,329 1,500 0.27 0.81 8 57 None
GME Options Chain 25.28 Call 24.00 10/16 No 2.37 2.51 2.43 +0.86 +54.78% 3,320 14,137 0.49 0.87 10 42 None
SPCX Options Chain 160.57 Put 155.00 10/16 No 1.14 1.16 1.15 -0.86 -42.79% 3,319 16,856 0.46 -0.20 5 35 None
TSLA Options Chain 377.81 Call 410.00 10/16 No 1.52 1.56 1.51 +0.68 +81.93% 3,317 7,061 0.42 0.16 8 57 None
HOOD Options Chain 107.01 Call 120.00 10/16 No 0.38 0.41 0.38 -0.06 -13.64% 3,308 16,842 0.54 0.11 11 57 None
PBR Options Chain 24.69 Put 24.00 10/23 No 0.20 0.25 0.25 -0.18 -41.86% 3,298 807 0.39 -0.20 18 52 None
MMED Options Chain 19.80 Call 22.50 10/16 No 0.25 0.35 0.30 +0.15 +100.00% 3,285 12,585 1.15 0.19 3 18 None
SG Options Chain 9.57 Call 10.00 10/16 No 0.15 0.25 0.20 -0.01 -4.77% 3,283 5,311 0.73 0.38 9 38 None
SKHY Options Chain 170.50 Call 180.00 10/16 No 1.22 1.28 1.24 -0.79 -38.92% 3,280 3,464 0.47 0.20 3 22 None
TSLA Options Chain 377.81 Put 370.00 10/16 No 2.74 2.80 2.78 -3.42 -55.17% 3,277 8,300 0.40 -0.21 8 57 None
SPCX Options Chain 160.57 Put 155.00 10/12 No 0.20 0.22 0.20 -0.52 -72.23% 3,275 2,239 0.41 -0.10 5 35 None
PDD Options Chain 78.26 Call 80.00 10/16 No 2.17 2.31 2.20 +1.40 +175.00% 3,265 8,120 0.30 0.62 15 19 None
AMC Options Chain 2.88 Call 3.50 10/16 No 0.02 0.03 0.02 0.00 0.00% 3,264 16,864 1.08 0.04 7 30 None
MSFT Options Chain 522.61 Call 532.50 10/12 No 4.55 4.80 4.68 +3.41 +268.51% 3,263 1,156 0.17 0.61 13 72 None
AAPL Options Chain 340.42 Call 342.50 10/12 No 0.16 0.19 0.19 -1.56 -89.15% 3,253 4,063 0.17 0.02 9 65 None
NVDA Options Chain 230.48 Put 235.00 10/16 No 7.05 7.15 7.09 +0.34 +5.04% 3,253 11,570 0.29 -0.72 12 58 None
MU Options Chain 1,035.84 Call 1,025.00 10/12 No 13.55 13.80 13.73 -10.77 -43.96% 3,249 365 0.31 0.52 19 77 None
ASTS Options Chain 56.93 Put 40.00 11/20 Yes 1.90 2.09 2.00 +1.43 +250.88% 3,242 2,803 0.80 -0.15 4 43 None
WMT Options Chain 108.16 Put 105.00 10/23 No 0.22 0.25 0.24 -0.11 -31.43% 3,241 3,203 0.23 -0.12 9 59 None
MU Options Chain 1,035.84 Put 1,000.00 10/12 No 2.98 3.10 3.00 -2.32 -43.61% 3,219 1,295 0.32 -0.19 19 77 None
INTC Options Chain 107.08 Put 95.00 10/16 No 0.29 0.32 0.31 -0.09 -22.50% 3,215 7,854 0.56 -0.09 4 54 None
HOOD Options Chain 107.01 Call 111.00 10/16 No 2.17 2.22 2.15 +0.23 +11.98% 3,212 3,066 0.51 0.43 11 57 None
KLAR Options Chain 13.46 Call 13.50 10/16 No 0.50 0.60 0.52 +0.22 +73.34% 3,200 2,817 0.45 0.70 3 17 None
M Options Chain 22.49 Call 22.50 10/16 No 0.55 0.60 0.60 -0.15 -20.00% 3,195 547 0.41 0.57 11 51 None
TSLA Options Chain 377.81 Put 390.00 10/12 No 6.70 6.85 6.89 -11.64 -62.82% 3,177 33 0.28 -0.64 8 57 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
NVAX Options Chain 11.01 Call 11.50 10/23 No 1.15 1.57 1.30 +0.69 +113.12% 3,152 2,542 0.92 0.65 9 33 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
CCC Options Chain 6.57 Call 7.50 10/16 No 0.35 0.40 0.36 +0.31 +620.00% 3,143 1,593 1.32 0.42 3 16 None
HOOD Options Chain 107.01 Call 120.00 10/23 No 1.10 1.16 1.15 +0.09 +8.50% 3,140 3,109 0.54 0.20 11 57 None
PLTR Options Chain 198.78 Put 202.50 10/30 No 6.75 6.90 6.60 -3.55 -34.98% 3,121 63 0.43 -0.41 11 51 None
MSFT Options Chain 522.61 Put 530.00 10/12 No 1.56 1.63 1.59 -6.92 -81.32% 3,100 453 0.18 -0.29 13 72 None
NBIS Options Chain 219.71 Call 250.00 10/16 No 1.10 1.15 1.14 -0.54 -32.15% 3,093 9,891 0.69 0.11 3 22 None
COIN Options Chain 172.00 Call 187.50 10/16 No 3.50 3.75 3.35 +1.75 +109.38% 3,092 6,720 0.60 0.34 6 55 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
BABA Options Chain 105.70 Put 108.00 10/16 No 1.00 1.03 1.02 -2.46 -70.69% 3,086 785 0.34 -0.30 12 26 None
GME Options Chain 25.28 Put 25.50 10/16 No 0.42 0.47 0.44 -0.65 -59.64% 3,079 632 0.57 -0.37 10 42 None
TSLA Options Chain 377.81 Call 395.00 10/16 No 4.45 4.55 4.40 +1.95 +79.60% 3,078 4,320 0.40 0.36 8 57 None
PR Options Chain 22.84 Call 23.00 10/16 No 0.50 0.60 0.60 +0.11 +22.45% 3,074 7,499 0.36 0.60 12 68 None
CLF Options Chain 12.19 Put 13.00 10/16 No 0.55 0.61 0.54 -0.44 -44.90% 3,068 7,509 0.64 -0.58 5 30 None
TSLA Options Chain 377.81 Call 415.00 10/16 No 1.04 1.08 1.04 +0.44 +73.34% 3,058 4,744 0.42 0.12 8 57 None
NVDA Options Chain 230.48 Call 217.50 10/14 No 12.15 12.45 12.32 -0.78 -5.96% 3,056 110 0.36 0.93 12 58 None
SKYD Options Chain 9.28 Call 10.50 10/30 No 0.12 0.23 0.22 +0.02 +10.00% 3,049 327 1.05 0.31 6 24 None
NVDA Options Chain 230.48 Call 255.00 10/16 No 0.06 0.07 0.06 -0.03 -33.34% 3,043 24,403 0.34 0.01 12 58 None
CMG Options Chain 32.68 Call 35.00 10/16 No 0.03 0.04 0.03 -0.19 -86.37% 3,042 16,462 0.44 0.03 11 55 None
AMAT Options Chain 509.57 Put 395.00 11/27 Yes 3.50 4.60 4.95 % 3,033 0 0.55 -0.10 16 65
Dividend Stock List
AMZN Options Chain 254.06 Call 262.50 10/16 No 3.15 3.25 3.20 +1.72 +116.22% 3,032 3,485 0.28 0.44 12 68 None
SNAP Options Chain 5.86 Call 7.00 10/16 No 0.02 0.03 0.03 +0.01 +50.00% 3,031 39,610 0.69 0.05 8 31 None
TSLA Options Chain 377.81 Put 390.00 10/16 No 11.00 11.15 11.21 -9.14 -44.92% 3,023 4,908 0.40 -0.55 8 57 None
ITUB Options Chain 9.83 Call 11.00 11/20 Yes 0.15 0.25 0.20 -0.05 -20.00% 3,020 140 0.39 0.28 15 47 None
S Options Chain 25.40 Put 26.00 10/16 No 0.40 0.55 0.50 -0.60 -54.55% 3,014 29 0.44 -0.41 6 43 None
NBIS Options Chain 219.71 Call 230.00 10/16 No 4.60 4.65 4.57 -0.78 -14.58% 3,008 4,520 0.66 0.35 3 22 None
GME Options Chain 25.28 Call 30.00 11/20 No 1.14 1.18 1.16 +0.13 +12.63% 3,008 6,695 0.65 0.31 10 42 None
PLTR Options Chain 198.78 Put 60.00 10/16 No 0.00 0.01 0.01 -0.02 -66.67% 3,000 1,159 0.00 0.00 11 51 None
INTC Options Chain 107.08 Put 65.00 10/30 Yes 0.05 0.09 0.09 +0.02 +28.58% 3,000 105 0.89 0.00 4 54 None
TSLA Options Chain 377.81 Put 360.00 10/16 No 1.19 1.22 1.19 -1.81 -60.34% 2,995 12,453 0.42 -0.10 8 57 None
INTC Options Chain 107.08 Call 106.00 10/12 No 1.18 1.21 1.18 -1.65 -58.31% 2,974 394 0.36 0.48 4 54 None
AMD Options Chain 618.60 Put 135.00 10/16 No 0.00 0.01 0.01 -0.01 -50.00% 2,963 261 0.00 0.00 11 62 None
NVAX Options Chain 11.01 Call 13.00 10/16 No 0.45 0.50 0.50 +0.41 +455.56% 2,961 10,416 0.98 0.35 9 33 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
MU Options Chain 1,035.84 Call 1,035.00 10/12 No 9.05 9.25 9.15 -9.45 -50.81% 2,947 1,197 0.32 0.39 19 77 None
HIMS Options Chain 28.06 Call 30.00 10/16 No 0.67 0.74 0.70 +0.23 +48.94% 2,938 6,978 0.63 0.38 6 39 None
AAL Options Chain 12.80 Call 13.00 10/16 No 0.11 0.13 0.12 -0.16 -57.15% 2,924 9,959 0.39 0.27 6 31 None
TSLA Options Chain 377.81 Put 375.00 10/12 No 0.65 0.67 0.69 -3.61 -83.96% 2,919 796 0.28 -0.13 8 57 None
SBAC Options Chain 170.01 Call 185.00 10/16 No 0.90 2.50 1.13 +1.03 +1,030.00% 2,916 4,471 0.30 0.32 8 55 None
META Options Chain 720.89 Call 725.00 10/12 No 5.55 5.65 5.55 -1.25 -18.39% 2,909 791 0.23 0.46 12 73 None
FIG Options Chain 22.63 Call 24.00 10/16 No 0.26 0.30 0.28 -0.01 -3.45% 2,904 925 0.61 0.25 3 19 None
HOOD Options Chain 107.01 Call 113.00 10/16 No 1.49 1.56 1.54 +0.18 +13.24% 2,901 3,540 0.52 0.33 11 57 None
MU Options Chain 1,035.84 Put 1,030.00 10/12 No 13.05 13.30 13.30 -0.95 -6.67% 2,900 506 0.31 -0.55 19 77 None
BABA Options Chain 105.70 Call 107.00 10/16 No 4.45 4.65 4.35 +2.61 +150.00% 2,900 3,731 0.35 0.76 12 26 None
BAC Options Chain 53.61 Put 50.00 11/20 Yes 0.57 0.59 0.58 -0.12 -17.15% 2,895 49,587 0.29 -0.19 13 74 None
NVDA Options Chain 230.48 Put 230.00 10/14 No 3.25 3.35 3.30 -0.03 -0.91% 2,878 1,288 0.28 -0.53 12 58 None
AXTI Options Chain 71.66 Put 65.00 10/16 No 1.60 1.90 1.87 +0.43 +29.87% 2,868 2,719 0.94 -0.25 8 49 None
RIVN Options Chain 14.34 Call 14.50 10/16 No 0.18 0.19 0.18 -0.17 -48.58% 2,862 2,133 0.45 0.34 7 36 None
NVDA Options Chain 230.48 Put 227.50 10/16 No 2.84 2.86 2.86 -0.10 -3.38% 2,852 5,806 0.30 -0.41 12 58 None
GME Options Chain 25.28 Call 23.00 10/16 No 3.35 3.50 3.40 +1.05 +44.69% 2,845 9,570 0.49 0.94 10 42 None
AMZN Options Chain 254.06 Call 257.50 10/12 No 3.80 3.90 3.65 +2.56 +234.87% 2,843 1,986 0.21 0.73 12 68 None
DINO Options Chain 120.72 Call 135.00 10/16 No 0.40 0.50 0.55 +0.23 +71.88% 2,836 154 0.48 0.10 3 22 None
PYPL Options Chain 55.02 Call 57.50 10/16 No 0.31 0.35 0.33 -0.01 -2.95% 2,833 6,009 0.33 0.23 14 59 None
NFLX Options Chain 71.57 Put 71.00 10/16 No 1.22 1.23 1.22 +0.24 +24.49% 2,827 2,297 0.29 -0.49 6 56 None
VZ Options Chain 45.77 Call 44.00 10/16 No 0.14 0.16 0.16 -2.27 -93.42% 2,821 5,560 0.27 0.24 10 73 None
SPCX Options Chain 160.57 Call 180.00 10/16 No 0.44 0.45 0.44 +0.13 +41.94% 2,805 23,045 0.49 0.08 5 35 None
HOOD Options Chain 107.01 Call 114.00 10/16 No 1.25 1.29 1.26 +0.11 +9.57% 2,803 2,710 0.52 0.29 11 57 None
GME Options Chain 25.28 Call 35.00 10/30 No 0.43 0.44 0.44 0.00 0.00% 2,798 11,471 1.04 0.12 10 42 None
CRWV Options Chain 81.58 Call 85.00 10/16 No 1.60 1.66 1.64 -0.22 -11.83% 2,790 13,777 0.63 0.40 3 21 None
GOOGL Options Chain 348.29 Call 360.00 10/12 No 0.90 0.96 0.92 +0.44 +91.67% 2,783 1,953 0.21 0.15 15 73 None
META Options Chain 720.89 Call 740.00 10/12 No 1.29 1.33 1.20 -1.16 -49.16% 2,779 3,921 0.24 0.15 12 73 None
MPC Options Chain 463.34 Put 460.00 10/16 No 10.30 11.40 10.54 -0.78 -6.89% 2,777 60 0.46 -0.46 11 62 None
GOOG Options Chain 344.86 Call 355.00 10/16 No 3.85 4.00 3.93 +1.35 +52.33% 2,769 3,671 0.29 0.33 15 73 None
EOSE Options Chain 2.80 Call 4.00 11/20 Yes 0.08 0.10 0.09 -0.03 -25.00% 2,767 6,983 1.15 0.21 6 31 None
PBR Options Chain 24.69 Call 26.00 11/06 No 1.04 1.13 1.08 +0.58 +116.00% 2,762 2,087 0.43 0.47 18 52 None
ASTS Options Chain 56.93 Call 53.00 10/16 No 0.71 0.78 0.75 -3.70 -83.15% 2,759 28 0.74 0.39 4 43 None
COIN Options Chain 172.00 Put 100.00 10/23 No 0.06 0.07 0.07 +0.03 +75.00% 2,756 66 1.20 0.00 6 55 None
MRNA Options Chain 197.00 Call 220.00 10/16 No 8.50 9.45 9.00 +6.33 +237.08% 2,743 952 0.85 0.42 8 50 None
NVDA Options Chain 230.48 Put 215.00 10/16 No 0.40 0.41 0.40 -0.24 -37.50% 2,736 17,480 0.34 -0.07 12 58 None
INTC Options Chain 107.08 Call 107.00 10/12 No 0.80 0.85 0.82 -1.43 -63.56% 2,735 567 0.36 0.37 4 54 None
NU Options Chain 15.38 Call 18.00 12/18 Yes 0.57 0.60 0.57 +0.09 +18.75% 2,729 79,411 0.46 0.32 16 57
Growth Stock List
PLTR Options Chain 198.78 Put 202.50 10/16 No 3.30 3.40 3.35 -3.70 -52.49% 2,726 297 0.42 -0.38 11 51 None
SOFI Options Chain 15.67 Call 29.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 2,714 2,871 0.79 0.00 10 46 None
GME Options Chain 25.28 Call 27.00 10/23 No 1.02 1.08 1.05 +0.21 +25.00% 2,709 2,720 0.64 0.42 10 42 None
SKYD Options Chain 9.28 Call 15.00 12/18 No 0.04 0.11 0.09 +0.08 +800.00% 2,692 3,423 0.63 0.08 6 24 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
AMD Options Chain 618.60 Call 640.00 10/12 No 0.57 0.61 0.59 -2.91 -83.15% 2,683 1,027 0.34 0.11 11 62 None
MSTR Options Chain 151.47 Call 200.00 12/18 Yes 6.20 6.50 6.39 +1.01 +18.78% 2,681 8,226 0.68 0.27 4 53 None
AAPL Options Chain 340.42 Call 332.50 10/16 No 5.50 5.75 5.50 -4.39 -44.39% 2,678 1,336 0.22 0.57 9 65 None
AMZN Options Chain 254.06 Call 260.00 10/14 No 3.45 3.60 3.50 +2.11 +151.80% 2,678 1,074 0.27 0.53 12 68 None
RKT Options Chain 11.76 Call 12.00 11/20 Yes 0.79 0.85 0.83 -0.19 -18.63% 2,677 8,587 0.66 0.47 7 55 None