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 218.14 Call 220.00 10/30 No 1.48 1.49 1.50 -0.58 -27.89% 40,811 52,363 0.41 0.37 17 64 None
SLS Options Chain 12.17 Put 6.00 1/15 Yes 2.45 2.50 2.45 +1.31 +114.92% 33,828 25,080 3.12 -0.16 8 34 None
SOFI Options Chain 16.40 Call 17.00 10/30 Yes 0.25 0.26 0.25 +0.07 +38.89% 29,676 40,471 0.59 0.49 10 46 None
SPCX Options Chain 148.58 Call 150.00 10/30 No 0.82 0.83 0.82 -1.60 -66.12% 28,901 13,571 0.60 0.23 6 37 None
BSX Options Chain 45.06 Put 35.00 12/18 Yes 0.25 0.40 0.35 +0.07 +25.00% 26,125 3,373 0.43 -0.10 12 55 None
SOFI Options Chain 16.40 Call 17.50 10/30 Yes 0.10 0.11 0.11 +0.03 +37.50% 25,507 26,114 0.60 0.25 10 46 None
SPCX Options Chain 148.58 Call 149.00 10/30 No 1.04 1.05 1.04 -1.83 -63.77% 21,861 4,994 0.60 0.27 6 37 None
AGNC Options Chain 8.87 Call 9.50 12/04 No 0.07 0.08 0.07 +0.03 +75.00% 20,729 161 0.28 0.15 13 51 None
SCHW Options Chain 89.30 Put 88.00 10/30 No 0.46 0.61 0.53 +0.02 +3.93% 20,495 19,656 0.29 -0.33 15 72 None
TSLA Options Chain 407.46 Put 400.00 10/30 No 4.05 4.15 4.10 +0.86 +26.55% 20,390 4,562 0.44 -0.42 7 56 None
SOFI Options Chain 16.40 Put 16.50 10/30 Yes 0.15 0.16 0.16 -0.29 -64.45% 20,088 7,850 0.63 -0.28 10 46 None
SKHY Options Chain 145.36 Call 165.00 10/30 No 3.70 3.80 3.80 +3.11 +450.73% 19,736 4,533 0.82 0.49 3 22 None
TSLA Options Chain 407.46 Call 410.00 10/30 No 2.46 2.55 2.50 -2.70 -51.93% 19,196 7,817 0.43 0.29 7 56 None
SPCX Options Chain 148.58 Call 145.00 10/30 No 2.47 2.49 2.48 -2.70 -52.13% 19,002 1,998 0.60 0.50 6 37 None
SLS Options Chain 12.17 Call 15.00 1/15 Yes 3.80 4.00 3.80 +0.25 +7.05% 18,965 82,554 2.94 0.63 8 34 None
SKHY Options Chain 145.36 Call 170.00 10/30 No 1.92 1.96 1.93 +1.56 +421.63% 18,626 8,930 0.82 0.31 3 22 None
MU Options Chain 928.76 Call 2,500.00 11/20 No 0.03 0.06 0.05 0.00 0.00% 18,456 4,974 1.12 0.00 19 78 None
ENVX Options Chain 3.35 Call 3.00 11/20 Yes 0.54 0.64 0.54 -0.05 -8.48% 18,376 4,583 1.33 0.73 5 25 None
SLS Options Chain 12.17 Put 5.00 1/15 Yes 1.80 2.00 1.97 +1.23 +166.22% 18,368 4,589 3.17 -0.13 8 34 None
NVDA Options Chain 218.14 Call 222.50 10/30 No 0.79 0.80 0.79 -0.40 -33.62% 18,358 18,984 0.40 0.23 17 64 None
ETN Options Chain 384.20 Call 397.50 11/06 Yes 12.50 14.40 12.90 +3.75 +40.99% 18,032 18,028 0.59 0.48 9 68 None
ETN Options Chain 384.20 Call 440.00 11/06 Yes 1.35 2.25 2.00 +0.95 +90.48% 18,005 18,047 0.56 0.11 9 68 None
NVDA Options Chain 218.14 Call 225.00 10/30 No 0.39 0.40 0.39 -0.24 -38.10% 17,870 59,165 0.40 0.14 17 64 None
DASH Options Chain 170.56 Call 175.00 12/18 Yes 12.10 12.85 12.90 -1.65 -11.34% 16,713 16,863 0.56 0.51 10 58 None
SPCX Options Chain 148.58 Call 155.00 10/30 No 0.24 0.25 0.25 -0.68 -73.12% 16,620 20,765 0.64 0.08 6 37 None
TSLA Options Chain 407.46 Call 420.00 10/30 No 0.71 0.73 0.71 -1.31 -64.86% 16,313 21,999 0.45 0.10 7 56 None
TSLA Options Chain 407.46 Call 400.00 10/30 No 6.80 7.00 6.76 -4.24 -38.55% 16,250 14,892 0.44 0.58 7 56 None
SPCX Options Chain 148.58 Call 160.00 10/30 No 0.09 0.10 0.10 -0.22 -68.75% 16,024 44,937 0.71 0.03 6 37 None
UBER Options Chain 65.82 Put 55.00 12/18 Yes 0.50 0.55 0.54 +0.05 +10.21% 15,742 12,468 0.41 -0.11 11 63 None
NFLX Options Chain 62.59 Call 63.00 10/30 No 0.25 0.26 0.26 -0.32 -55.18% 15,607 8,835 0.37 0.27 6 56 None
CMG Options Chain 27.98 Call 30.00 10/30 Yes 0.75 0.78 0.75 +0.40 +114.29% 15,230 3,688 1.30 0.40 12 45 None
GOOGL Options Chain 320.58 Put 290.00 11/20 Yes 1.89 2.02 2.00 -0.80 -28.58% 14,927 17,600 0.40 -0.12 11 65 None
NVDA Options Chain 218.14 Put 215.00 10/30 No 2.04 2.06 2.03 +0.22 +12.16% 14,915 12,332 0.44 -0.35 17 64 None
SOFI Options Chain 16.40 Put 16.00 10/30 Yes 0.05 0.06 0.06 -0.17 -73.92% 14,577 14,230 0.67 -0.12 10 46 None
SKHY Options Chain 145.36 Call 160.00 10/30 No 6.50 6.60 6.64 +5.36 +418.75% 14,562 6,383 0.82 0.69 3 22 None
TENB Options Chain 48.65 Call 55.00 11/20 Yes 1.40 1.50 1.44 -1.16 -44.62% 14,272 834 0.84 0.34 6 49 None
SPCX Options Chain 148.58 Call 150.00 11/20 No 5.20 5.30 5.25 -2.10 -28.58% 14,098 26,625 0.51 0.42 6 37 None
MU Options Chain 928.76 Call 1,000.00 10/30 No 7.20 7.30 7.20 +4.72 +190.33% 14,087 8,425 0.65 0.29 19 78 None
TSLA Options Chain 407.46 Put 390.00 10/30 No 1.35 1.40 1.35 +0.15 +12.50% 14,087 6,987 0.46 -0.19 7 56 None
TSLA Options Chain 407.46 Call 405.00 10/30 No 4.25 4.35 4.35 -3.50 -44.59% 13,967 4,208 0.44 0.43 7 56 None
MDT Options Chain 93.99 Call 100.00 10/30 No 0.06 0.07 0.05 +0.04 +400.00% 13,855 186 0.42 0.02 14 71 None
MSTR Options Chain 141.40 Call 157.50 10/30 Yes 0.39 0.41 0.39 -0.32 -45.07% 13,761 10,400 1.09 0.09 4 53 None
SOFI Options Chain 16.40 Call 18.00 10/30 Yes 0.04 0.05 0.04 0.00 0.00% 13,536 18,718 0.64 0.11 10 46 None
PURR Options Chain 9.85 Call 10.00 1/15 No 1.40 1.55 1.41 -0.29 -17.06% 13,516 1,208 0.90 0.56 3 16 None
CMG Options Chain 27.98 Call 30.00 11/20 Yes 1.14 1.19 1.17 +0.44 +60.28% 13,284 7,541 0.52 0.45 12 45 None
META Options Chain 620.19 Put 615.00 11/20 No 24.15 24.65 24.35 +2.60 +11.96% 13,252 1,804 0.39 -0.48 15 74 None
NVDA Options Chain 218.14 Call 217.50 10/30 No 2.51 2.54 2.55 -0.75 -22.73% 13,208 44,295 0.43 0.51 17 64 None
SOFI Options Chain 16.40 Call 26.00 12/18 Yes 0.02 0.03 0.02 -0.01 -33.34% 12,778 2,874 0.56 0.02 10 46 None
JBLU Options Chain 2.82 Put 3.00 1/15 Yes 0.59 0.73 0.60 -0.11 -15.50% 12,718 51,495 1.00 -0.45 9 29 None
PLTR Options Chain 198.73 Call 200.00 10/30 No 1.15 1.17 1.15 -2.00 -63.50% 12,560 15,523 0.53 0.24 11 52 None
DASH Options Chain 170.56 Call 180.00 1/15 Yes 12.20 13.10 12.80 -2.30 -15.24% 12,510 175 0.52 0.48 10 58 None
SOFI Options Chain 16.40 Call 27.00 12/18 Yes 0.02 0.03 0.02 -0.01 -33.34% 12,498 6,694 0.57 0.01 10 46 None
GMAB Options Chain 44.67 Call 50.00 11/20 Yes 8.10 8.70 8.30 +7.40 +822.23% 12,185 13,916 0.60 0.84 6 51 None
GOOGL Options Chain 320.58 Call 340.00 10/30 Yes 4.00 4.20 4.10 +0.95 +30.16% 12,179 9,319 0.94 0.27 11 65 None
ENVX Options Chain 3.35 Call 2.50 11/13 Yes 0.67 1.16 0.75 -0.13 -14.78% 12,052 196 1.99 0.94 5 25 None
TSLA Options Chain 407.46 Put 395.00 10/30 No 2.38 2.46 2.44 +0.47 +23.86% 11,950 5,088 0.45 -0.29 7 56 None
NVDA Options Chain 218.14 Put 217.50 10/30 No 3.10 3.15 3.10 +0.34 +12.32% 11,801 6,331 0.42 -0.49 17 64 None
SKHY Options Chain 145.36 Call 162.50 10/30 No 5.00 5.10 5.01 +4.04 +416.50% 11,797 1,161 0.81 0.59 3 22 None
AAPL Options Chain 347.10 Call 350.00 10/30 No 0.97 1.00 0.99 -1.01 -50.50% 11,659 22,382 0.25 0.24 9 65 None
GME Options Chain 23.32 Call 25.00 10/30 No 0.08 0.10 0.09 -0.01 -10.00% 11,382 22,267 0.76 0.17 10 42 None
HOOD Options Chain 94.56 Call 100.00 10/30 Yes 0.16 0.17 0.16 -2.04 -92.73% 11,232 9,954 0.84 0.07 10 54 None
NN Options Chain 12.29 Call 30.00 1/15 No 0.40 0.75 0.45 0.00 0.00% 11,169 31,150 1.46 0.14 4 17 None
MU Options Chain 928.76 Call 950.00 10/30 No 28.50 28.65 28.40 +16.00 +129.04% 11,122 12,588 0.68 0.68 19 78 None
MARA Options Chain 7.09 Call 7.50 10/30 No 0.08 0.09 0.09 -0.03 -25.00% 11,052 53,510 1.18 0.26 5 39 None
HOOD Options Chain 94.56 Call 95.00 10/30 Yes 0.72 0.73 0.73 -3.32 -81.98% 10,940 3,721 0.81 0.26 10 54 None
GMAB Options Chain 44.67 Call 60.00 11/20 Yes 1.85 2.00 1.95 +1.80 +1,200.00% 10,914 2 0.55 0.42 6 51 None
HOOD Options Chain 94.56 Call 92.00 10/30 Yes 1.59 1.63 1.58 -4.07 -72.04% 10,835 559 0.80 0.45 10 54 None
MSTR Options Chain 141.40 Call 160.00 10/30 Yes 0.25 0.26 0.25 -0.25 -50.00% 10,772 35,287 1.09 0.06 4 53 None
RKLB Options Chain 58.31 Put 40.00 12/18 Yes 0.66 0.69 0.67 -0.02 -2.90% 10,724 12,528 0.79 -0.08 7 45 None
ENPH Options Chain 29.76 Put 25.00 10/30 Yes 0.70 0.82 0.75 +0.56 +294.74% 10,702 779 1.09 -0.47 11 50 None
NFLX Options Chain 62.59 Call 65.00 10/30 No 0.05 0.06 0.06 -0.07 -53.85% 10,664 15,483 0.42 0.08 6 56 None
TSLA Options Chain 407.46 Call 415.00 10/30 No 1.36 1.38 1.40 -1.92 -57.84% 10,659 7,212 0.44 0.17 7 56 None
HOOD Options Chain 94.56 Put 90.00 10/30 Yes 1.77 1.79 1.78 -0.40 -18.35% 10,655 9,190 0.80 -0.41 10 54 None
PLTR Options Chain 198.73 Call 197.50 10/30 No 1.87 1.93 1.88 -2.55 -57.57% 10,639 2,136 0.54 0.35 11 52 None
UNM Options Chain 89.16 Call 100.00 12/18 Yes 1.55 1.75 1.72 +0.32 +22.86% 10,424 13,009 0.38 0.23 9 62 None
EXE Options Chain 94.62 Put 85.00 11/20 No 0.40 0.55 0.44 -0.11 -20.00% 10,388 699 0.30 -0.13 3 21 None
PACB Options Chain 2.45 Call 3.00 12/18 Yes 0.40 0.50 0.40 +0.15 +60.00% 10,315 42,605 1.28 0.54 5 23 None
NFLX Options Chain 62.59 Call 62.00 10/30 No 0.56 0.57 0.57 -0.48 -45.72% 10,287 2,452 0.36 0.48 6 56 None
DJT Options Chain 6.36 Put 3.00 12/18 No 0.03 0.04 0.04 +0.01 +33.34% 10,235 986 1.13 -0.03 3 16 None
APLD Options Chain 19.51 Call 27.00 11/06 No 0.02 0.12 0.09 +0.03 +50.00% 10,206 1,071 1.22 0.04 3 18 None
VSAT Options Chain 70.30 Call 80.00 12/18 Yes 9.00 9.80 9.30 +3.80 +69.10% 10,187 6,495 0.99 0.46 7 55 None
SG Options Chain 10.31 Call 7.00 11/20 Yes 4.30 4.70 4.45 +1.39 +45.43% 10,160 12,721 1.78 0.98 9 39 None
UNM Options Chain 89.16 Call 110.00 12/18 Yes 0.50 0.60 0.60 -0.60 -50.00% 10,095 44,352 0.40 0.09 9 62 None
SOFI Options Chain 16.40 Call 29.00 12/18 Yes 0.02 0.03 0.02 -0.01 -33.34% 10,074 4,221 0.64 0.01 10 46 None
PCG Options Chain 12.96 Call 18.00 11/20 No 0.01 0.05 0.04 +0.01 +33.34% 10,041 50,542 0.63 0.01 9 54 None
GRAB Options Chain 2.72 Put 2.50 1/15 Yes 0.10 0.13 0.11 -0.01 -8.34% 10,023 43,160 0.48 -0.27 13 31 None
SG Options Chain 10.31 Call 10.50 11/06 Yes 1.35 1.45 1.38 +0.63 +84.00% 10,021 68 1.29 0.70 9 39 None
NRG Options Chain 95.27 Call 135.00 12/18 Yes 0.55 0.75 0.65 +0.10 +18.19% 10,016 10,625 0.58 0.07 7 58 None
SG Options Chain 10.31 Call 13.50 11/06 Yes 0.25 0.30 0.25 % 10,006 0 1.29 0.23 9 39 None
AGNC Options Chain 8.87 Call 9.50 11/20 No 0.03 0.05 0.05 +0.02 +66.67% 10,000 11,677 0.27 0.11 13 51 None
NVDA Options Chain 218.14 Call 220.00 11/20 Yes 8.05 8.10 8.10 -0.70 -7.96% 9,918 41,859 0.43 0.49 17 64 None
TSLA Options Chain 407.46 Call 400.00 11/20 No 17.40 17.65 17.49 -3.36 -16.12% 9,776 20,702 0.39 0.55 7 56 None
NVDA Options Chain 218.14 Call 230.00 11/20 Yes 4.25 4.30 4.28 -0.42 -8.94% 9,751 111,892 0.41 0.33 17 64 None
TSLA Options Chain 407.46 Call 402.50 10/30 No 5.45 5.60 5.51 -3.69 -40.11% 9,678 2,270 0.44 0.51 7 56 None
XYL Options Chain 92.86 Put 80.00 11/20 Yes 0.35 0.50 0.55 +0.36 +189.48% 9,611 61 0.35 -0.12 12 56 None
SOFI Options Chain 16.40 Put 17.00 10/30 Yes 0.37 0.38 0.38 -0.38 -50.00% 9,509 3,054 0.62 -0.51 10 46 None
MU Options Chain 928.76 Call 1,025.00 10/30 No 3.00 3.10 2.99 +1.89 +171.82% 9,449 6,654 0.66 0.15 19 78 None
NVDA Options Chain 218.14 Call 245.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 9,409 17,332 0.62 0.00 17 64 None
SPCX Options Chain 148.58 Call 144.00 10/30 No 2.98 3.00 2.95 -2.95 -50.00% 9,287 1,062 0.61 0.56 6 37 None
SKHY Options Chain 145.36 Call 167.50 10/30 No 2.70 2.76 2.75 +2.23 +428.85% 9,270 1,317 0.82 0.40 3 22 None
META Options Chain 620.19 Call 630.00 10/30 No 2.90 3.10 2.98 -3.20 -51.78% 9,267 2,036 0.49 0.25 15 74 None
SPCX Options Chain 148.58 Put 140.00 10/30 No 1.00 1.01 1.03 +0.57 +123.92% 9,200 9,821 0.62 -0.23 6 37 None
TSLA Options Chain 407.46 Put 200.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 9,112 7,247 0.00 0.00 7 56 None
XP Options Chain 15.96 Put 20.00 11/20 Yes 4.00 4.50 4.45 +0.28 +6.72% 9,054 31,231 0.75 -0.90 12 50 None
XP Options Chain 15.96 Put 22.00 11/20 Yes 6.00 6.40 6.40 +0.10 +1.59% 9,054 32,514 0.96 -0.96 12 50 None
GOOG Options Chain 316.83 Call 320.00 11/06 Yes 11.70 12.05 11.70 +2.08 +21.63% 9,048 733 0.53 0.53 11 65 None
MRNA Options Chain 207.97 Call 250.00 11/06 Yes 3.00 3.25 3.25 +0.37 +12.85% 9,042 551 1.03 0.20 8 52 None
SLS Options Chain 12.17 Call 30.00 1/15 Yes 1.85 2.00 1.92 +0.52 +37.15% 9,014 85,180 2.68 0.37 8 34 None
AMZN Options Chain 253.70 Put 200.00 11/20 Yes 0.56 0.61 0.56 -0.03 -5.09% 9,007 10,919 0.56 -0.03 12 69 None
ETN Options Chain 384.20 Call 425.00 11/06 Yes 3.50 5.00 4.17 +1.97 +89.55% 9,005 36 0.56 0.21 9 68 None
ETN Options Chain 384.20 Call 460.00 11/06 Yes 0.05 2.55 0.07 -0.26 -78.79% 9,000 24 0.58 0.05 9 68 None
SNAP Options Chain 6.08 Call 7.00 1/15 Yes 0.41 0.46 0.43 -0.07 -14.00% 8,939 91,973 0.72 0.37 8 31 None
SKHY Options Chain 145.36 Put 155.00 11/06 No 2.82 3.05 2.92 -10.73 -78.61% 8,915 9,159 0.67 -0.27 3 22 None
NFLX Options Chain 62.59 Call 64.00 10/30 No 0.11 0.12 0.12 -0.15 -55.56% 8,907 8,352 0.39 0.15 6 56 None
NFLX Options Chain 62.59 Put 61.00 10/30 No 0.34 0.35 0.34 +0.12 +54.55% 8,870 13,347 0.36 -0.29 6 56 None
NVDA Options Chain 218.14 Call 227.50 10/30 No 0.18 0.19 0.18 -0.13 -41.94% 8,850 24,403 0.40 0.08 17 64 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
PCG Options Chain 12.96 Call 15.00 12/18 No 0.31 0.41 0.37 +0.04 +12.13% 8,742 69,264 0.48 0.28 9 54 None
SOFI Options Chain 16.40 Call 16.50 10/30 Yes 0.53 0.55 0.54 +0.20 +58.83% 8,730 24,114 0.59 0.72 10 46 None
SPCX Options Chain 148.58 Call 152.50 10/30 No 0.44 0.45 0.45 -1.07 -70.40% 8,523 8,263 0.61 0.14 6 37 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
TSLA Options Chain 407.46 Put 397.50 10/30 No 3.10 3.25 3.10 +0.60 +24.00% 8,385 1,460 0.45 -0.35 7 56 None
PLCE Options Chain 1.03 Put 1.00 12/18 Yes 0.35 0.65 0.55 +0.34 +161.91% 8,197 505 2.67 -0.35 7 16 None
NVDA Options Chain 218.14 Put 200.00 10/30 No 0.07 0.08 0.08 -0.04 -33.34% 8,139 21,117 0.55 -0.02 17 64 None
HOOD Options Chain 94.56 Call 100.00 11/06 Yes 0.91 0.93 0.91 -2.34 -72.00% 8,101 1,555 0.66 0.20 10 54 None
UBER Options Chain 65.82 Call 67.00 10/30 No 0.22 0.28 0.25 -0.23 -47.92% 8,011 5,257 0.39 0.27 11 63 None
SKHY Options Chain 145.36 Call 155.00 10/30 No 9.85 10.55 10.00 +7.82 +358.72% 8,004 8,103 0.78 0.85 3 22 None
SOFI Options Chain 16.40 Call 18.00 11/20 Yes 0.36 0.38 0.37 +0.09 +32.15% 7,964 27,679 0.44 0.33 10 46 None
VST Options Chain 146.66 Call 150.00 11/06 Yes 3.35 3.95 3.65 -1.28 -25.97% 7,878 1,688 0.65 0.38 8 54 None
WULF Options Chain 12.71 Call 21.00 12/18 Yes 0.24 0.27 0.24 0.00 0.00% 7,861 750 1.00 0.13 2 37 None
WULF Options Chain 12.71 Put 8.00 12/18 Yes 0.20 0.42 0.30 +0.05 +20.00% 7,851 3,747 1.05 -0.08 2 37 None
RBLX Options Chain 54.47 Put 47.00 10/30 Yes 1.34 1.47 1.38 +0.33 +31.43% 7,833 5,136 2.30 -0.24 3 45 None
T Options Chain 20.94 Call 22.00 11/06 No 0.05 0.07 0.04 -0.06 -60.00% 7,798 11,507 0.27 0.15 10 60 None
TSLA Options Chain 407.46 Put 380.00 10/30 No 0.42 0.44 0.42 -0.07 -14.29% 7,749 8,424 0.51 -0.08 7 56 None
BA Options Chain 168.18 Put 165.00 11/13 Yes 3.20 3.65 3.45 +0.35 +11.29% 7,657 8,073 0.32 -0.41 8 46 None
TSEM Options Chain 189.08 Put 180.00 11/20 Yes 10.60 11.90 11.65 -4.05 -25.80% 7,628 384 0.91 -0.35 13 50 None
TSEM Options Chain 189.08 Call 240.00 11/20 Yes 3.30 4.30 4.30 +1.10 +34.38% 7,628 1,116 0.87 0.18 13 50 None
TSEM Options Chain 189.08 Put 160.00 11/20 Yes 4.70 5.40 4.70 -1.58 -25.16% 7,628 85 0.91 -0.19 13 50 None
CRWV Options Chain 59.57 Call 60.00 10/30 No 2.41 2.46 2.50 +0.08 +3.31% 7,622 10,952 1.28 0.56 3 21 None
NVDA Options Chain 218.14 Call 215.00 10/30 No 3.90 3.95 3.95 -0.92 -18.90% 7,556 36,103 0.44 0.65 17 64 None
PLTR Options Chain 198.73 Call 205.00 10/30 No 0.37 0.38 0.37 -1.05 -73.95% 7,516 11,720 0.54 0.10 11 52 None
NVDA Options Chain 218.14 Call 242.50 10/30 No 0.01 0.02 0.02 0.00 0.00% 7,504 5,554 0.55 0.00 17 64 None
SKHY Options Chain 145.36 Call 200.00 12/18 No 4.30 4.60 4.35 +2.31 +113.24% 7,459 7,693 0.61 0.23 3 22 None
XP Options Chain 15.96 Call 35.00 1/15 Yes 0.00 0.05 0.03 -0.02 -40.00% 7,402 7,743 0.80 0.00 12 50 None
TSLA Options Chain 407.46 Put 405.00 10/30 No 6.40 6.60 6.50 +1.41 +27.71% 7,397 2,059 0.44 -0.57 7 56 None
SKHY Options Chain 145.36 Put 120.00 11/20 No 0.34 0.40 0.37 -1.12 -75.17% 7,389 7,490 0.71 -0.03 3 22 None
SKHY Options Chain 145.36 Put 160.00 10/30 No 2.05 2.09 2.09 -13.21 -86.34% 7,346 1,082 0.80 -0.31 3 22 None
SKHY Options Chain 145.36 Call 175.00 10/30 No 0.91 0.94 0.92 +0.72 +360.00% 7,312 4,000 0.84 0.17 3 22 None
BA Options Chain 168.18 Call 167.50 10/30 Yes 1.74 1.90 1.86 -0.94 -33.58% 7,307 746 0.42 0.45 8 46 None
SMCI Options Chain 35.09 Call 40.00 10/30 No 0.03 0.04 0.03 -0.03 -50.00% 7,303 6,397 0.98 0.04 18 57 None
HOOD Options Chain 94.56 Put 87.00 10/30 Yes 0.75 0.77 0.79 -0.49 -38.29% 7,276 4,462 0.82 -0.22 10 54 None
RKT Options Chain 11.84 Call 12.20 1/15 Yes 0.99 1.06 1.05 -0.15 -12.50% 7,264 10,607 0.57 0.50 6 55 None
TSM Options Chain 436.87 Call 440.00 12/18 No 22.15 22.70 22.50 +0.50 +2.28% 7,255 5,193 0.33 0.54 23 68
Dividend Stock List
GRAB Options Chain 2.72 Call 3.00 11/20 Yes 0.09 0.10 0.09 +0.02 +28.58% 7,209 17,799 0.67 0.35 13 31 None
GMAB Options Chain 44.67 Call 65.00 11/20 Yes 0.70 0.90 0.80 % 7,154 0 0.56 0.24 6 51 None
NVAX Options Chain 10.02 Call 10.50 10/30 No 0.17 0.18 0.17 -0.01 -5.56% 7,147 2,176 0.91 0.34 9 26 None
SPCX Options Chain 148.58 Put 145.00 10/30 No 2.86 2.88 2.90 +1.42 +95.95% 7,136 9,952 0.60 -0.50 6 37 None
AMZN Options Chain 253.70 Call 287.50 10/30 Yes 0.87 0.89 0.86 -0.05 -5.50% 7,129 5,396 1.17 0.09 12 69 None
SOFI Options Chain 16.40 Call 15.50 10/30 Yes 1.39 1.43 1.38 +0.37 +36.64% 7,108 17,211 1.07 0.96 10 46 None
EOSE Options Chain 1.82 Call 2.00 10/30 No 0.06 0.07 0.07 +0.05 +250.00% 6,992 6,925 1.50 0.22 7 30 None
STX Options Chain 667.85 Call 700.00 10/30 Yes 10.70 12.00 12.00 -3.30 -21.57% 6,991 2,170 0.89 0.39 13 60 None
INTC Options Chain 93.74 Call 100.00 10/30 Yes 2.14 2.18 2.15 -0.05 -2.28% 6,955 29,820 1.53 0.31 5 53 None
CRWV Options Chain 59.57 Call 65.00 10/30 No 0.75 0.78 0.80 -0.04 -4.77% 6,921 12,736 1.29 0.26 3 21 None
GOOGL Options Chain 320.58 Call 330.00 10/30 Yes 7.45 7.60 7.45 +1.65 +28.45% 6,899 8,137 0.95 0.42 11 65 None
AAPL Options Chain 347.10 Call 347.50 10/30 No 1.80 1.86 1.83 -1.29 -41.35% 6,881 7,887 0.25 0.38 9 65 None
SG Options Chain 10.31 Call 10.00 11/20 Yes 1.80 1.90 1.87 +0.82 +78.10% 6,864 12,254 0.99 0.75 9 39 None
HOOD Options Chain 94.56 Put 91.00 10/30 Yes 2.23 2.27 2.26 -0.27 -10.68% 6,796 2,455 0.80 -0.48 10 54 None
WULF Options Chain 12.71 Call 20.00 12/18 Yes 0.31 0.35 0.36 +0.01 +2.86% 6,765 74,693 1.00 0.16 2 37 None
INTC Options Chain 93.74 Call 110.00 11/20 Yes 1.93 2.00 1.93 -0.10 -4.93% 6,759 36,760 0.72 0.21 5 53 None
HOOD Options Chain 94.56 Call 94.00 10/30 Yes 0.96 0.97 0.95 -3.65 -79.35% 6,756 1,184 0.80 0.32 10 54 None
CMG Options Chain 27.98 Call 32.50 10/30 Yes 0.17 0.21 0.20 +0.14 +233.34% 6,737 759 1.32 0.15 12 45 None
MSFT Options Chain 532.60 Call 540.00 11/06 Yes 9.35 9.80 9.48 -2.87 -23.24% 6,703 683 0.45 0.39 11 66 None
AAPL Options Chain 347.10 Put 345.00 10/30 No 2.53 2.58 2.53 +0.30 +13.46% 6,702 13,415 0.27 -0.47 9 65 None
META Options Chain 620.19 Put 600.00 10/30 No 3.80 4.00 3.85 +0.93 +31.85% 6,694 3,993 0.48 -0.26 15 74 None
VFC Options Chain 17.03 Put 16.50 10/30 Yes 0.00 0.83 0.43 -0.20 -31.75% 6,661 6,312 0.65 -0.51 11 41 None
GOOG Options Chain 316.83 Put 300.00 10/30 Yes 2.00 2.07 2.05 -0.87 -29.80% 6,656 4,467 0.95 -0.17 11 65 None
GME Options Chain 23.32 Call 24.00 10/30 No 0.21 0.22 0.21 -0.04 -16.00% 6,643 6,865 0.63 0.34 10 42 None
CMG Options Chain 27.98 Call 30.50 10/30 Yes 0.55 0.66 0.61 +0.31 +103.34% 6,608 1,781 1.37 0.34 12 45 None
TSEM Options Chain 189.08 Put 190.00 10/30 No 4.20 5.10 4.40 -1.60 -26.67% 6,596 8,077 0.99 -0.44 13 50 None
MU Options Chain 928.76 Put 970.00 10/30 No 22.60 22.75 22.94 -24.30 -51.44% 6,594 537 0.68 -0.48 19 78 None
MU Options Chain 928.76 Call 970.00 10/30 No 17.75 17.90 17.87 +11.05 +162.03% 6,578 2,312 0.67 0.52 19 78 None
CMG Options Chain 27.98 Call 29.00 10/30 Yes 1.13 1.26 1.20 +0.56 +87.50% 6,574 2,891 1.31 0.53 12 45 None
PLTR Options Chain 198.73 Call 195.00 10/30 No 2.89 2.96 2.93 -3.07 -51.17% 6,572 2,908 0.55 0.47 11 52 None
NVDA Options Chain 218.14 Put 205.00 10/30 No 0.23 0.25 0.24 -0.03 -11.12% 6,456 18,270 0.51 -0.06 17 64 None
HOOD Options Chain 94.56 Call 96.00 10/30 Yes 0.53 0.55 0.53 -3.11 -85.44% 6,447 4,973 0.81 0.21 10 54 None
HOOD Options Chain 94.56 Call 90.00 10/30 Yes 2.54 2.58 2.59 -4.26 -62.19% 6,433 779 0.81 0.59 10 54 None
TSLA Options Chain 407.46 Call 425.00 10/30 No 0.38 0.40 0.39 -0.84 -68.30% 6,417 8,147 0.46 0.07 7 56 None
NVDA Options Chain 218.14 Call 230.00 10/30 No 0.09 0.10 0.09 -0.06 -40.00% 6,375 39,561 0.41 0.04 17 64 None
MSFT Options Chain 532.60 Call 580.00 10/30 Yes 0.75 0.79 0.78 -0.41 -34.46% 6,365 5,215 0.78 0.07 11 66 None
SNAP Options Chain 6.08 Call 6.00 10/30 No 0.10 0.13 0.12 -0.08 -40.00% 6,345 7,546 0.80 0.39 8 31 None
INTC Options Chain 93.74 Call 70.00 10/30 Yes 23.85 24.45 24.15 +0.23 +0.97% 6,300 395 2.28 1.00 5 53 None
BA Options Chain 168.18 Call 170.00 10/30 Yes 0.84 1.00 0.92 -0.73 -44.25% 6,254 3,215 0.42 0.28 8 46 None
PACB Options Chain 2.45 Call 3.00 11/20 Yes 0.30 0.35 0.35 +0.23 +191.67% 6,214 5,509 1.16 0.59 5 23 None
HOOD Options Chain 94.56 Call 91.00 10/30 Yes 2.03 2.07 2.01 -4.43 -68.79% 6,208 359 0.81 0.52 10 54 None
AAPL Options Chain 347.10 Put 340.00 10/30 No 0.94 0.99 0.99 +0.06 +6.46% 6,204 10,993 0.28 -0.24 9 65 None
SLS Options Chain 12.17 Put 8.00 11/20 Yes 0.90 1.00 0.93 +0.63 +210.00% 6,191 569 2.03 -0.24 8 34 None
HL Options Chain 14.62 Call 22.00 1/15 Yes 0.16 0.20 0.16 -0.01 -5.89% 6,175 4,066 0.61 0.10 13 45 None
SPCX Options Chain 148.58 Call 200.00 11/20 No 0.25 0.26 0.25 -0.04 -13.80% 6,159 20,638 0.65 0.03 6 37 None
TSLA Options Chain 407.46 Put 402.50 10/30 No 5.15 5.30 5.25 +1.20 +29.63% 6,144 1,213 0.44 -0.49 7 56 None
HOOD Options Chain 94.56 Put 88.00 10/30 Yes 1.02 1.04 1.03 -0.52 -33.55% 6,123 1,773 0.81 -0.28 10 54 None
NU Options Chain 12.40 Call 13.00 12/18 Yes 0.46 0.47 0.48 -0.18 -27.28% 6,101 11,707 0.45 0.38 16 56
Growth Stock List
PLTR Options Chain 198.73 Put 195.00 10/30 No 3.50 3.60 3.55 +1.41 +65.89% 6,072 3,511 0.55 -0.53 11 52 None
UAL Options Chain 104.71 Call 125.00 11/20 No 0.17 0.90 0.45 +0.07 +18.43% 6,060 6,558 0.50 0.09 13 67 None
TSLA Options Chain 407.46 Put 385.00 10/30 No 0.73 0.77 0.77 +0.02 +2.67% 6,053 3,837 0.48 -0.12 7 56 None
MU Options Chain 928.76 Call 975.00 10/30 No 15.55 15.65 15.55 +9.85 +172.81% 6,044 5,433 0.67 0.48 19 78 None
CBRS Options Chain 119.31 Put 107.00 10/30 No 0.80 1.50 1.20 +0.35 +41.18% 6,043 3,030 1.14 -0.20 10 38 None
BA Options Chain 168.18 Put 165.00 10/30 Yes 1.13 1.27 1.18 -0.02 -1.67% 6,036 4,200 0.41 -0.36 8 46 None
ORCL Options Chain 131.56 Call 130.00 10/30 No 4.20 4.30 4.25 -0.65 -13.27% 6,010 22,460 1.06 0.55 12 73 None
SPCX Options Chain 148.58 Call 143.00 10/30 No 3.55 3.60 3.55 -3.30 -48.18% 6,005 462 0.60 0.62 6 37 None
SOFI Options Chain 16.40 Put 15.00 10/30 Yes 0.01 0.02 0.02 -0.02 -50.00% 6,003 19,702 0.88 -0.01 10 46 None
SPCX Options Chain 148.58 Call 160.00 11/20 No 2.44 2.47 2.44 -1.26 -34.06% 5,983 20,268 0.51 0.23 6 37 None
GLXY Options Chain 17.18 Put 17.50 11/06 Yes 0.77 0.90 0.83 -0.67 -44.67% 5,978 38 0.98 -0.37 5 41 None
NVDA Options Chain 218.14 Put 210.00 10/30 No 0.75 0.76 0.75 +0.04 +5.64% 5,956 23,451 0.47 -0.16 17 64 None
SPCX Options Chain 148.58 Put 142.00 10/30 No 1.57 1.59 1.61 +0.86 +114.67% 5,932 4,122 0.61 -0.33 6 37 None
MSTR Options Chain 141.40 Call 165.00 10/30 Yes 0.10 0.12 0.11 -0.15 -57.70% 5,919 8,128 1.13 0.03 4 53 None
NFLX Options Chain 62.59 Put 62.00 10/30 No 0.76 0.80 0.77 +0.27 +54.00% 5,883 6,522 0.36 -0.52 6 56 None
TSLA Options Chain 407.46 Call 470.00 11/20 No 1.16 1.23 1.18 -0.50 -29.77% 5,875 2,558 0.40 0.06 7 56 None
INTC Options Chain 93.74 Put 80.00 10/30 Yes 0.28 0.29 0.29 -0.07 -19.45% 5,872 12,188 1.44 -0.07 5 53 None
GLXY Options Chain 17.18 Put 18.00 11/06 Yes 1.00 1.14 1.04 -0.71 -40.58% 5,844 144 0.98 -0.44 5 41 None
GLXY Options Chain 17.18 Put 10.00 12/18 Yes 0.03 0.19 0.13 -0.08 -38.10% 5,823 1,216 0.96 -0.04 5 41 None
CBRS Options Chain 119.31 Call 125.00 10/30 No 0.55 0.85 0.70 -1.85 -72.55% 5,823 2,750 1.16 0.22 10 38 None
GLXY Options Chain 17.18 Put 16.00 10/30 Yes 0.05 0.08 0.06 -0.19 -76.00% 5,807 7,767 1.17 -0.05 5 41 None
TSLA Options Chain 407.46 Call 407.50 10/30 No 3.25 3.35 3.35 -3.05 -47.66% 5,805 2,592 0.44 0.36 7 56 None
META Options Chain 620.19 Call 640.00 10/30 No 1.39 1.50 1.47 -1.98 -57.40% 5,793 4,196 0.50 0.14 15 74 None
SPCX Options Chain 148.58 Call 147.00 10/30 No 1.64 1.65 1.63 -2.37 -59.25% 5,778 3,050 0.60 0.38 6 37 None
CRWV Options Chain 59.57 Put 55.00 10/30 No 0.52 0.55 0.53 -0.32 -37.65% 5,773 13,757 1.29 -0.15 3 21 None
GLXY Options Chain 17.18 Put 15.00 10/30 Yes 0.02 0.03 0.02 -0.06 -75.00% 5,768 7,699 1.36 0.00 5 41 None
MSTR Options Chain 141.40 Call 152.50 10/30 Yes 0.88 0.92 0.90 -0.44 -32.84% 5,707 37,761 1.09 0.16 4 53 None
INTC Options Chain 93.74 Call 69.00 10/30 Yes 24.80 25.45 25.05 +0.13 +0.53% 5,702 149 2.29 1.00 5 53 None
SKHY Options Chain 145.36 Put 140.00 12/18 No 4.65 4.95 4.91 -5.41 -52.43% 5,679 2,926 0.61 -0.21 3 22 None
TER Options Chain 323.68 Put 220.00 12/18 Yes 2.00 2.40 2.20 +0.10 +4.77% 5,673 133 0.63 -0.06 13 61 None
NVDA Options Chain 218.14 Call 240.00 10/30 No 0.01 0.02 0.02 0.00 0.00% 5,614 27,991 0.51 0.00 17 64 None
PLTR Options Chain 198.73 Put 190.00 10/30 No 1.52 1.56 1.56 +0.62 +65.96% 5,590 8,391 0.57 -0.29 11 52 None
GOOGL Options Chain 320.58 Call 325.00 10/30 Yes 9.65 9.90 9.77 +2.02 +26.07% 5,569 5,678 0.95 0.50 11 65 None
META Options Chain 620.19 Call 650.00 10/30 No 0.73 0.76 0.74 -1.11 -60.00% 5,568 6,885 0.52 0.08 15 74 None
PBR Options Chain 22.30 Call 25.00 11/20 Yes 0.13 0.16 0.14 -0.04 -22.23% 5,524 47,474 0.41 0.15 17 50 None
NVDA Options Chain 218.14 Put 212.50 10/30 No 1.26 1.29 1.26 +0.11 +9.57% 5,510 5,164 0.45 -0.24 17 64 None
AAPL Options Chain 347.10 Call 355.00 10/30 No 0.23 0.24 0.23 -0.40 -63.50% 5,501 18,442 0.25 0.08 9 65 None
SOFI Options Chain 16.40 Call 28.00 12/18 Yes 0.02 0.03 0.02 0.00 0.00% 5,473 10,228 0.61 0.01 10 46 None
AAPL Options Chain 347.10 Call 345.00 10/30 No 3.00 3.10 3.05 -1.52 -33.26% 5,404 8,414 0.26 0.53 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
VALE Options Chain 11.84 Put 15.00 1/15 Yes 3.35 4.00 3.60 +0.42 +13.21% 5,359 56,733 0.50 -0.94 10 38 None
SLS Options Chain 12.17 Put 6.50 12/04 Yes 0.80 1.75 0.86 % 5,320 0 2.80 -0.16 8 34 None
RIOT Options Chain 13.56 Call 15.00 11/20 Yes 0.81 0.86 0.84 -0.04 -4.55% 5,312 15,088 1.04 0.40 5 42 None
AMZN Options Chain 253.70 Put 225.00 10/30 Yes 1.30 1.33 1.31 +0.20 +18.02% 5,293 5,195 1.26 -0.11 12 69 None
SKHY Options Chain 145.36 Put 150.00 10/30 No 0.29 0.30 0.30 -7.73 -96.27% 5,291 1,226 0.83 -0.07 3 22 None
GME Options Chain 23.32 Call 26.00 10/30 No 0.06 0.07 0.07 0.00 0.00% 5,289 15,549 0.97 0.08 10 42 None
SPCX Options Chain 148.58 Call 170.00 10/30 No 0.02 0.03 0.05 -0.02 -28.58% 5,286 14,004 0.87 0.00 6 37 None
SLS Options Chain 12.17 Put 10.00 1/15 Yes 5.00 5.20 5.06 +1.98 +64.29% 5,254 11,463 2.97 -0.26 8 34 None
SPCX Options Chain 148.58 Put 143.00 10/30 No 1.95 1.96 2.03 +1.08 +113.69% 5,250 2,246 0.61 -0.38 6 37 None
NVDA Options Chain 218.14 Put 220.00 10/30 No 4.55 4.65 4.70 +0.65 +16.05% 5,248 9,145 0.41 -0.63 17 64 None
T Options Chain 20.94 Put 20.50 11/06 No 0.30 0.36 0.34 +0.15 +78.95% 5,218 325 0.28 -0.28 10 60 None
RIOT Options Chain 13.56 Call 20.00 11/20 Yes 0.10 0.13 0.11 -0.03 -21.43% 5,217 3,225 1.05 0.09 5 42 None
SNAP Options Chain 6.08 Call 6.50 11/20 Yes 0.32 0.38 0.34 -0.07 -17.08% 5,211 7,360 0.92 0.38 8 31 None
SPCX Options Chain 148.58 Call 170.00 11/06 No 0.22 0.23 0.23 -0.23 -50.00% 5,205 6,068 0.57 0.05 6 37 None
APLD Options Chain 19.51 Call 20.00 10/30 No 0.39 0.42 0.41 -0.18 -30.51% 5,201 5,224 1.08 0.39 3 18 None
BBAI Options Chain 2.35 Call 2.50 10/30 Yes 0.02 0.03 0.02 -0.09 -81.82% 5,189 10,549 1.15 0.21 7 27 None
GOOGL Options Chain 320.58 Call 350.00 10/30 Yes 2.02 2.10 2.06 +0.49 +31.21% 5,183 17,517 0.93 0.16 11 65 None
BA Options Chain 168.18 Put 190.00 11/20 Yes 22.65 23.55 23.32 +0.58 +2.56% 5,182 10,660 0.50 -0.91 8 46 None
SKHY Options Chain 145.36 Put 162.50 10/30 No 3.00 3.10 3.05 -14.59 -82.71% 5,171 535 0.80 -0.41 3 22 None
WULF Options Chain 12.71 Call 18.00 12/18 Yes 0.53 0.56 0.58 -0.03 -4.92% 5,164 35,999 1.01 0.24 2 37 None
TSLA Options Chain 407.46 Call 380.00 11/20 No 29.85 30.50 30.15 -4.42 -12.79% 5,139 9,001 0.40 0.74 7 56 None
HOOD Options Chain 94.56 Put 80.00 12/18 Yes 3.00 3.10 3.07 +0.16 +5.50% 5,099 22,200 0.59 -0.23 10 54 None
HOOD Options Chain 94.56 Call 93.00 10/30 Yes 1.24 1.26 1.23 -3.85 -75.79% 5,093 1,374 0.80 0.38 10 54 None
RXRX Options Chain 4.05 Call 5.00 11/20 Yes 0.22 0.25 0.25 +0.05 +25.00% 5,089 5,494 1.05 0.35 8 27 None
SDGR Options Chain 26.72 Put 30.00 12/18 Yes 3.50 4.10 3.60 -3.63 -50.21% 5,083 61 0.89 -0.42 11 39 None
MU Options Chain 928.76 Call 980.00 10/30 No 13.50 13.60 13.58 +8.73 +180.00% 5,082 3,066 0.67 0.44 19 78 None
NVDA Options Chain 218.14 Call 207.50 10/30 No 9.65 9.90 9.72 -1.23 -11.24% 5,076 589 0.48 0.90 17 64 None
PYPL Options Chain 56.09 Call 59.00 10/30 Yes 0.03 0.06 0.06 -0.04 -40.00% 5,064 6,212 0.43 0.06 14 59 None
NN Options Chain 12.29 Call 20.00 1/15 No 1.20 1.35 1.20 +0.16 +15.39% 5,051 19,218 1.36 0.33 4 17 None
NVDA Options Chain 218.14 Put 190.00 11/02 No 0.04 0.06 0.06 -0.02 -25.00% 5,043 375 0.51 -0.01 17 64 None
SLS Options Chain 12.17 Put 6.00 11/20 Yes 0.35 0.75 0.35 +0.25 +250.00% 5,040 9,307 2.56 -0.13 8 34 None
DNA Options Chain 11.27 Call 15.00 12/18 Yes 1.20 1.65 1.41 +0.66 +88.00% 5,037 6,829 1.16 0.43 12 29 None
DAL Options Chain 81.45 Call 82.50 11/20 No 2.66 2.78 2.73 -0.37 -11.94% 5,036 11,461 0.39 0.46 10 58 None
HOOD Options Chain 94.56 Call 100.00 11/20 Yes 2.23 2.26 2.23 -2.47 -52.56% 5,020 6,064 0.60 0.30 10 54 None
UAL Options Chain 104.71 Call 135.00 12/18 No 0.16 1.25 0.65 -0.02 -2.99% 5,019 505 0.46 0.09 13 67 None
UAL Options Chain 104.71 Call 120.00 12/18 No 2.22 2.45 2.35 -0.30 -11.33% 5,011 1,489 0.46 0.26 13 67 None
MAT Options Chain 15.43 Put 16.00 12/18 Yes 1.25 1.55 1.35 +0.15 +12.50% 5,008 6,396 0.49 -0.55 10 42 None
INTC Options Chain 93.74 Put 25.00 1/15 Yes 0.01 0.04 0.04 -0.01 -20.00% 5,002 25,922 1.05 0.00 5 53 None
GRAB Options Chain 2.72 Call 4.50 1/15 Yes 0.02 0.04 0.04 +0.02 +100.00% 5,000 40,176 0.64 0.08 13 31 None
SKYD Options Chain 7.77 Call 11.00 11/20 Yes 0.54 1.35 0.70 -0.25 -26.32% 5,000 15,148 5 42 None
SKYD Options Chain 7.77 Call 10.00 11/20 Yes 1.13 1.68 1.29 -0.21 -14.00% 5,000 24,280 5 42 None
GOOGL Options Chain 320.58 Call 370.00 11/20 Yes 1.81 1.89 1.84 +0.21 +12.89% 4,981 36,068 0.40 0.11 11 65 None
SMCI Options Chain 35.09 Call 36.00 10/30 No 0.45 0.46 0.45 -0.20 -30.77% 4,936 4,933 0.84 0.34 18 57 None
CMG Options Chain 27.98 Put 27.00 10/30 Yes 0.36 0.39 0.38 -0.27 -41.54% 4,920 16,604 1.30 -0.22 12 45 None
NFLX Options Chain 62.59 Put 60.00 10/30 No 0.12 0.13 0.12 +0.03 +33.34% 4,917 9,529 0.36 -0.14 6 56 None
NVDA Options Chain 218.14 Put 230.00 10/30 No 13.15 13.50 13.25 +0.99 +8.08% 4,906 6,305 0.51 -0.96 17 64 None
NVDA Options Chain 218.14 Call 205.00 10/30 No 11.95 12.25 12.11 -1.09 -8.26% 4,893 1,486 0.49 0.94 17 64 None
SPCX Options Chain 148.58 Call 165.00 10/30 No 0.04 0.05 0.05 -0.08 -61.54% 4,869 14,954 0.81 0.01 6 37 None
SPCX Options Chain 148.58 Call 146.00 10/30 No 2.02 2.04 2.00 -2.51 -55.66% 4,838 923 0.60 0.43 6 37 None
NKE Options Chain 37.56 Call 38.00 11/20 No 1.27 1.30 1.30 -0.16 -10.96% 4,800 3,368 0.41 0.46 11 50 None
TSLA Options Chain 407.46 Call 420.00 11/06 No 3.75 3.90 3.80 -1.95 -33.92% 4,799 4,649 0.39 0.26 7 56 None
NU Options Chain 12.40 Put 12.00 10/30 No 0.12 0.17 0.17 +0.09 +112.50% 4,792 20,696 0.52 -0.41 16 56
Growth Stock List
TSLA Options Chain 407.46 Call 412.50 10/30 No 1.83 1.90 1.90 -2.20 -53.66% 4,791 4,733 0.44 0.22 7 56 None
GOOGL Options Chain 320.58 Call 350.00 11/20 Yes 4.60 4.85 4.80 +0.65 +15.67% 4,770 11,538 0.39 0.25 11 65 None
WULF Options Chain 12.71 Call 14.00 10/30 No 0.09 0.11 0.12 -0.03 -20.00% 4,767 7,150 1.19 0.16 2 37 None
MRNA Options Chain 207.97 Call 220.00 10/30 No 4.55 4.70 4.60 +0.84 +22.34% 4,761 2,356 1.06 0.42 8 52 None
CRWV Options Chain 59.57 Call 62.00 10/30 No 1.56 1.63 1.63 +0.05 +3.17% 4,737 4,553 1.29 0.43 3 21 None
TE Options Chain 2.46 Call 2.50 10/30 No 0.10 0.15 0.14 +0.02 +16.67% 4,720 1,967 1.35 0.58 3 15 None
SPCX Options Chain 148.58 Put 144.00 10/30 No 2.38 2.39 2.38 +1.19 +100.00% 4,715 7,057 0.60 -0.44 6 37 None
MU Options Chain 928.76 Put 950.00 10/30 No 13.35 13.50 13.55 -19.15 -58.57% 4,709 2,369 0.68 -0.32 19 78 None
NVDA Options Chain 218.14 Call 220.00 11/02 No 2.01 2.06 2.05 -0.56 -21.46% 4,692 2,840 0.32 0.40 17 64 None
SOFI Options Chain 16.40 Call 17.50 11/06 Yes 0.28 0.29 0.28 +0.09 +47.37% 4,674 9,515 0.48 0.36 10 46 None
SKHY Options Chain 145.36 Put 170.00 11/20 No 13.10 13.30 13.25 -13.85 -51.11% 4,654 4,993 0.62 -0.55 3 22 None
WULF Options Chain 12.71 Put 12.50 11/06 Yes 0.87 0.90 0.82 -0.08 -8.89% 4,634 567 1.27 -0.42 2 37 None
ONDS Options Chain 6.65 Call 9.00 1/15 Yes 0.40 0.41 0.41 +0.06 +17.15% 4,618 17,507 0.82 0.28 9 38 None
WULF Options Chain 12.71 Put 13.00 11/06 Yes 1.14 1.42 1.19 -0.06 -4.80% 4,617 906 1.26 -0.50 2 37 None
SOFI Options Chain 16.40 Call 16.00 10/30 Yes 0.93 0.96 0.94 +0.31 +49.21% 4,594 40,705 0.62 0.88 10 46 None
MRNA Options Chain 207.97 Call 217.50 10/30 No 5.50 5.65 5.50 +0.88 +19.05% 4,540 560 1.05 0.47 8 52 None
HOOD Options Chain 94.56 Put 86.00 10/30 Yes 0.54 0.55 0.56 -0.49 -46.67% 4,535 2,524 0.82 -0.17 10 54 None
F Options Chain 11.74 Put 10.50 11/20 Yes 0.07 0.09 0.09 -0.04 -30.77% 4,530 515 0.44 -0.12 9 51 None
CMG Options Chain 27.98 Call 30.00 1/15 Yes 1.96 2.05 1.94 +0.47 +31.98% 4,519 9,194 0.42 0.50 12 45 None
SOFI Options Chain 16.40 Call 18.00 11/06 Yes 0.16 0.17 0.16 +0.04 +33.34% 4,513 14,323 0.49 0.24 10 46 None
WULF Options Chain 12.71 Put 11.00 10/30 No 0.03 0.05 0.04 -0.03 -42.86% 4,508 6,126 1.28 -0.05 2 37 None
GEV Options Chain 895.08 Call 900.00 10/30 No 10.20 12.40 10.50 -15.50 -59.62% 4,508 890 0.71 0.40 3 22 None
SKHY Options Chain 145.36 Call 180.00 10/30 No 0.41 0.43 0.43 +0.32 +290.91% 4,503 2,806 0.86 0.09 3 22 None
PYPL Options Chain 56.09 Call 62.00 10/30 Yes 0.01 0.02 0.02 0.00 0.00% 4,485 5,448 0.61 0.00 14 59 None
TSLA Options Chain 407.46 Put 410.00 10/30 No 9.55 9.85 9.94 +2.44 +32.54% 4,478 1,090 0.43 -0.71 7 56 None
MSFT Options Chain 532.60 Call 550.00 11/20 Yes 8.80 9.30 8.99 -2.36 -20.80% 4,477 10,820 0.34 0.33 11 66 None
SPCX Options Chain 148.58 Call 148.00 10/30 No 1.31 1.32 1.26 -2.19 -63.48% 4,473 2,543 0.60 0.32 6 37 None
MSFT Options Chain 532.60 Call 560.00 11/20 Yes 6.10 6.45 6.27 -1.73 -21.63% 4,463 11,117 0.33 0.26 11 66 None
HPQ Options Chain 33.58 Put 28.00 12/18 Yes 0.80 0.88 0.79 +0.13 +19.70% 4,444 1,264 0.56 -0.21 12 55 None
TSLA Options Chain 407.46 Call 390.00 10/30 No 14.05 14.30 14.17 -4.62 -24.59% 4,439 7,329 0.46 0.81 7 56 None
ORCL Options Chain 131.56 Call 140.00 10/30 No 1.05 1.08 1.06 -0.46 -30.27% 4,438 17,019 1.07 0.21 12 73 None
WULF Options Chain 12.71 Put 10.50 10/30 No 0.01 0.04 0.01 -0.02 -66.67% 4,433 5,308 1.33 -0.02 2 37 None
TSLA Options Chain 407.46 Put 387.50 10/30 No 1.00 1.04 1.01 +0.03 +3.07% 4,427 1,970 0.47 -0.15 7 56 None
META Options Chain 620.19 Call 700.00 11/20 No 3.15 3.40 3.23 -1.16 -26.43% 4,411 25,900 0.41 0.12 15 74 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
SOFI Options Chain 16.40 Call 17.00 11/06 Yes 0.47 0.49 0.48 +0.15 +45.46% 4,385 11,081 0.48 0.51 10 46 None
HOOD Options Chain 94.56 Put 80.00 11/20 Yes 1.44 1.47 1.48 -0.04 -2.64% 4,373 7,219 0.62 -0.18 10 54 None
IREN Options Chain 27.44 Call 28.00 10/30 No 0.72 0.73 0.73 -0.25 -25.51% 4,369 7,577 1.27 0.44 5 43 None
CIFR Options Chain 8.48 Call 9.50 10/30 No 0.06 0.07 0.07 -0.03 -30.00% 4,361 6,406 1.43 0.16 6 37 None
SPCX Options Chain 148.58 Put 140.00 11/02 No 1.43 1.45 1.45 +0.73 +101.39% 4,356 1,116 0.47 -0.26 6 37 None
TSLA Options Chain 407.46 Put 205.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 4,350 6,803 0.00 0.00 7 56 None
TSLA Options Chain 407.46 Put 392.50 10/30 No 1.79 1.87 1.84 +0.27 +17.20% 4,324 1,516 0.46 -0.23 7 56 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
HOOD Options Chain 94.56 Call 105.00 10/30 Yes 0.04 0.05 0.04 -1.04 -96.30% 4,276 6,048 0.92 0.01 10 54 None
GRAB Options Chain 2.72 Call 3.00 12/04 Yes 0.11 0.12 0.12 +0.03 +33.34% 4,249 29 0.54 0.38 13 31 None
HOOD Options Chain 94.56 Call 101.00 10/30 Yes 0.12 0.13 0.13 -1.80 -93.27% 4,238 7,991 0.84 0.05 10 54 None
GE Options Chain 297.66 Call 305.00 11/20 No 9.45 10.35 10.20 +2.55 +33.34% 4,233 4,460 0.33 0.50 11 64 None
INTC Options Chain 93.74 Call 95.00 10/30 Yes 3.80 3.95 3.95 +0.07 +1.81% 4,229 11,464 1.50 0.48 5 53 None
GE Options Chain 297.66 Call 317.50 11/20 No 4.95 5.30 4.94 +1.27 +34.61% 4,221 109 0.32 0.31 11 64 None
SKHY Options Chain 145.36 Put 155.00 10/30 No 0.84 0.85 0.84 -10.17 -92.38% 4,209 1,186 0.80 -0.15 3 22 None
TSLA Options Chain 407.46 Put 140.00 11/20 No 0.01 0.03 0.02 -0.01 -33.34% 4,185 761 1.35 0.00 7 56 None
PLTR Options Chain 198.73 Call 210.00 10/30 No 0.12 0.13 0.12 -0.44 -78.58% 4,163 17,136 0.57 0.04 11 52 None
MP Options Chain 40.87 Call 48.00 11/27 Yes 0.80 1.00 0.92 -0.08 -8.00% 4,157 1,001 0.66 0.23 4 49 None
VST Options Chain 146.66 Call 165.00 11/06 Yes 0.65 1.16 0.83 -0.25 -23.15% 4,149 887 0.65 0.11 8 54 None
META Options Chain 620.19 Call 625.00 10/30 No 4.10 4.30 4.21 -3.84 -47.71% 4,129 1,463 0.48 0.32 15 74 None
WEN Options Chain 6.14 Put 7.00 11/20 Yes 0.30 0.35 0.33 -0.65 -66.33% 4,123 4,106 0.41 -0.46 13 45 None
MCD Options Chain 249.47 Call 257.50 10/30 No 0.24 0.25 0.24 -0.06 -20.00% 4,122 556 0.25 0.14 9 59 None
AMZN Options Chain 253.70 Call 270.00 10/30 Yes 3.60 3.70 3.60 +0.03 +0.84% 4,120 11,075 1.22 0.26 12 69 None
SPCX Options Chain 148.58 Call 150.00 11/02 No 1.28 1.29 1.27 -1.71 -57.39% 4,113 1,826 0.47 0.27 6 37 None
HIMS Options Chain 27.92 Call 29.00 10/30 No 0.82 0.89 0.84 +0.43 +104.88% 4,102 2,384 0.86 0.42 6 39 None
SOFI Options Chain 16.40 Call 31.00 12/18 Yes 0.01 0.02 0.01 0.00 0.00% 4,101 3,646 0.66 0.00 10 46 None
GME Options Chain 23.32 Call 24.50 10/30 No 0.12 0.14 0.13 -0.03 -18.75% 4,095 2,562 0.69 0.23 10 42 None
NVDA Options Chain 218.14 Call 202.50 10/30 No 14.25 15.05 14.50 -1.23 -7.82% 4,091 879 0.62 0.97 17 64 None
ECHO Options Chain 90.39 Call 105.00 11/20 Yes 0.70 1.00 0.70 -0.50 -41.67% 4,080 9,906 0.56 0.12 5 54 None
NVDA Options Chain 218.14 Call 200.00 10/30 No 16.70 17.20 17.06 -0.24 -1.39% 4,077 1,178 0.75 0.98 17 64 None
PLTR Options Chain 198.73 Call 420.00 11/06 Yes 0.01 0.02 0.01 0.00 0.00% 4,052 1,982 1.55 0.00 11 52 None
ONDS Options Chain 6.65 Call 8.00 12/18 Yes 0.42 0.43 0.43 +0.06 +16.22% 4,042 40,662 0.81 0.33 9 38 None
JD Options Chain 25.57 Call 30.00 1/15 Yes 0.44 0.49 0.45 -0.04 -8.17% 4,038 23,005 0.36 0.19 15 53 None
SPCX Options Chain 148.58 Call 150.00 11/06 No 2.61 2.67 2.62 -1.88 -41.78% 4,034 5,300 0.51 0.35 6 37 None
SNAP Options Chain 6.08 Put 6.00 10/30 No 0.10 0.17 0.16 +0.03 +23.08% 4,029 9,195 0.74 -0.61 8 31 None
FWONK Options Chain 88.77 Call 105.00 11/20 Yes 0.30 0.80 0.50 +0.23 +85.19% 4,027 7,096 0.46 0.09 6 59 None
VFC Options Chain 17.03 Call 16.00 10/30 Yes 0.44 1.21 0.78 -0.65 -45.46% 4,018 344 1.00 0.70 11 41 None
MSTR Options Chain 141.40 Call 147.00 10/30 Yes 1.91 1.95 1.91 -0.79 -29.26% 4,007 6,295 1.09 0.28 4 53 None
SPCX Options Chain 148.58 Call 160.00 11/06 No 0.70 0.74 0.71 -0.76 -51.71% 4,000 5,800 0.53 0.13 6 37 None
NVDA Options Chain 218.14 Put 115.00 11/13 No 0.03 0.04 0.04 +0.01 +33.34% 4,000 348 1.12 0.00 17 64 None
SPCX Options Chain 148.58 Call 155.00 11/06 No 1.37 1.41 1.41 -1.24 -46.80% 3,978 4,364 0.51 0.21 6 37 None
UBER Options Chain 65.82 Call 69.00 10/30 No 0.04 0.05 0.04 -0.07 -63.64% 3,975 7,609 0.42 0.07 11 63 None
UBER Options Chain 65.82 Call 70.00 11/06 Yes 0.94 1.05 0.99 -0.16 -13.92% 3,971 2,335 0.62 0.28 11 63 None
ENVX Options Chain 3.35 Call 20.00 1/15 Yes 0.02 0.05 0.01 -0.02 -66.67% 3,970 21,287 1.68 0.00 5 25 None
HOOD Options Chain 94.56 Call 110.00 10/30 Yes 0.02 0.03 0.03 -0.48 -94.12% 3,967 6,905 1.05 0.00 10 54 None
AAPL Options Chain 347.10 Put 342.50 10/30 No 1.59 1.63 1.61 +0.16 +11.04% 3,962 3,492 0.27 -0.34 9 65 None
HOOD Options Chain 94.56 Put 85.00 10/30 Yes 0.38 0.39 0.40 -0.47 -54.03% 3,949 6,651 0.83 -0.13 10 54 None
LULU Options Chain 104.59 Call 115.00 11/20 No 1.70 1.80 1.76 +0.28 +18.92% 3,934 1,683 0.45 0.25 11 44 None
AAPL Options Chain 347.10 Call 352.50 10/30 No 0.47 0.50 0.49 -0.66 -57.40% 3,929 5,233 0.25 0.14 9 65 None
WEN Options Chain 6.14 Put 7.00 1/15 Yes 0.40 0.50 0.40 -0.80 -66.67% 3,917 4,613 0.36 -0.47 13 45 None
GOOGL Options Chain 320.58 Call 355.00 11/20 Yes 3.60 3.90 3.73 +0.43 +13.03% 3,903 15,300 0.40 0.20 11 65 None
RIVN Options Chain 11.82 Call 13.00 10/30 Yes 0.24 0.25 0.24 -0.06 -20.00% 3,888 19,373 1.96 0.25 7 36 None
NFLX Options Chain 62.59 Call 65.00 11/20 No 0.86 0.89 0.87 -0.25 -22.33% 3,881 4,861 0.32 0.30 6 56 None
NVDA Options Chain 218.14 Call 220.00 11/06 No 3.55 3.65 3.60 -0.55 -13.26% 3,878 5,303 0.36 0.44 17 64 None
CRWV Options Chain 59.57 Call 70.00 10/30 No 0.17 0.20 0.18 -0.06 -25.00% 3,865 22,045 1.31 0.08 3 21 None
BSX Options Chain 45.06 Call 45.00 11/20 Yes 0.80 0.95 0.85 -1.69 -66.54% 3,864 13,489 0.44 0.29 12 55 None
GOOGL Options Chain 320.58 Put 290.00 10/30 Yes 0.54 0.65 0.60 -0.33 -35.49% 3,834 4,338 0.95 -0.06 11 65 None
PLTR Options Chain 198.73 Call 202.50 10/30 No 0.66 0.68 0.69 -1.47 -68.06% 3,825 11,698 0.53 0.16 11 52 None
SLS Options Chain 12.17 Put 7.00 12/18 Yes 2.00 2.20 2.09 +1.04 +99.05% 3,822 72 2.89 -0.19 8 34 None
HOOD Options Chain 94.56 Call 120.00 11/20 Yes 0.29 0.30 0.30 -0.59 -66.30% 3,804 18,222 0.64 0.06 10 54 None
STM Options Chain 48.68 Put 50.00 1/15 Yes 5.30 5.50 5.50 -0.10 -1.79% 3,801 2,375 0.53 -0.49 12 53 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
CRWV Options Chain 59.57 Put 59.00 10/30 No 1.72 1.78 1.71 -0.60 -25.98% 3,797 1,842 1.28 -0.38 3 21 None
SPCX Options Chain 148.58 Call 160.00 11/02 No 0.19 0.20 0.18 -0.40 -68.97% 3,793 2,609 0.51 0.05 6 37 None
HOOD Options Chain 94.56 Put 92.00 10/30 Yes 2.80 2.84 2.92 -0.03 -1.02% 3,786 3,759 0.80 -0.55 10 54 None
AXGN Options Chain 37.42 Call 45.00 11/20 Yes 3.80 4.80 4.50 +2.65 +143.25% 3,779 1,975 0.54 0.73 6 44 None
GMAB Options Chain 44.67 Put 50.00 11/20 Yes 0.55 0.60 0.58 % 3,778 0 0.59 -0.16 6 51 None
ADT Options Chain 6.87 Call 8.00 12/18 Yes 0.10 0.30 0.19 +0.14 +280.00% 3,768 528 0.36 0.36 15 47 None
WULF Options Chain 12.71 Call 13.50 10/30 No 0.19 0.22 0.23 0.00 0.00% 3,752 16,147 1.18 0.28 2 37 None
SOFI Options Chain 16.40 Call 15.00 11/20 Yes 2.08 2.15 2.17 +0.43 +24.72% 3,742 24,536 0.49 0.86 10 46 None
GOOGL Options Chain 320.58 Call 360.00 10/30 Yes 0.88 0.97 0.91 +0.15 +19.74% 3,735 3,964 0.93 0.08 11 65 None
RIOT Options Chain 13.56 Call 14.00 10/30 No 0.21 0.25 0.23 -0.12 -34.29% 3,706 6,139 1.08 0.34 5 42 None
NIO Options Chain 3.29 Put 3.50 1/15 Yes 0.42 0.46 0.43 -0.02 -4.45% 3,704 36,181 0.54 -0.54 10 29 None
SOFI Options Chain 16.40 Call 18.00 12/18 Yes 0.72 0.74 0.73 +0.15 +25.87% 3,701 17,009 0.44 0.40 10 46 None
TSLA Options Chain 407.46 Put 350.00 11/20 No 1.91 1.95 1.93 +0.05 +2.66% 3,685 12,057 0.44 -0.08 7 56 None
META Options Chain 620.19 Call 622.50 10/30 No 4.75 5.10 4.95 -4.18 -45.79% 3,684 361 0.48 0.36 15 74 None
NVDA Options Chain 218.14 Put 217.50 11/02 No 3.65 3.75 3.75 +0.50 +15.39% 3,681 895 0.33 -0.48 17 64 None
SPCX Options Chain 148.58 Put 140.00 11/06 No 2.75 2.81 2.78 +1.02 +57.96% 3,671 10,408 0.52 -0.32 6 37 None
NVDA Options Chain 218.14 Call 235.00 11/20 Yes 2.96 3.00 2.97 -0.33 -10.00% 3,662 27,390 0.41 0.25 17 64 None
ENPH Options Chain 29.76 Call 25.00 10/30 Yes 0.76 0.98 0.62 -4.23 -87.22% 3,641 107 1.02 0.53 11 50 None
NBIS Options Chain 170.47 Call 175.00 10/30 No 4.10 4.20 4.20 -0.64 -13.23% 3,623 2,973 1.15 0.44 3 22 None
CRWV Options Chain 59.57 Put 50.00 10/30 No 0.09 0.10 0.10 -0.08 -44.45% 3,623 20,784 1.40 -0.02 3 21 None
AXGN Options Chain 37.42 Call 40.00 11/20 Yes 7.70 9.40 8.80 +5.71 +184.79% 3,621 5,535 0.99 0.89 6 44 None
SPCX Options Chain 148.58 Call 148.00 11/02 No 1.86 1.87 1.86 -2.39 -56.24% 3,612 472 0.47 0.35 6 37 None
HOOD Options Chain 94.56 Put 100.00 10/30 Yes 9.30 9.60 8.90 +1.35 +17.89% 3,611 7,617 0.99 -0.93 10 54 None
PCG Options Chain 12.96 Call 13.50 11/20 No 0.42 0.47 0.47 +0.07 +17.50% 3,596 6,987 0.42 0.46 9 54 None
SOFI Options Chain 16.40 Call 18.50 10/30 Yes 0.02 0.03 0.02 -0.01 -33.34% 3,593 11,100 0.73 0.04 10 46 None
PLTR Options Chain 198.73 Put 192.50 10/30 No 2.37 2.42 2.39 +0.98 +69.51% 3,586 2,337 0.56 -0.40 11 52 None
PFE Options Chain 29.80 Put 27.50 11/06 Yes 0.12 0.14 0.12 +0.03 +33.34% 3,571 310 0.34 -0.07 8 58 None
RKT Options Chain 11.84 Call 14.00 11/20 Yes 0.14 0.16 0.15 -0.06 -28.58% 3,568 34,950 0.68 0.16 6 55 None
SLS Options Chain 12.17 Put 2.00 1/15 Yes 0.35 0.50 0.45 +0.30 +200.00% 3,567 4,933 3.35 -0.04 8 34 None
SPCX Options Chain 148.58 Call 165.00 11/13 No 0.93 0.99 0.94 -0.77 -45.03% 3,559 2,573 0.52 0.13 6 37 None
AMZN Options Chain 253.70 Call 245.00 10/30 Yes 14.00 14.30 14.13 -0.27 -1.88% 3,539 2,504 1.25 0.64 12 69 None
SPCX Options Chain 148.58 Call 145.00 11/02 No 3.05 3.10 2.94 -2.74 -48.24% 3,537 204 0.47 0.50 6 37 None
TSLA Options Chain 407.46 Call 430.00 10/30 No 0.22 0.24 0.23 -0.50 -68.50% 3,525 5,810 0.49 0.04 7 56 None
VRT Options Chain 208.56 Call 245.00 10/30 Yes 3.30 4.20 3.78 +2.54 +204.84% 3,524 3,927 0.83 0.32 10 57 None
TSLA Options Chain 407.46 Put 325.00 11/02 No 0.05 0.08 0.07 +0.02 +40.00% 3,514 785 0.72 0.00 7 56 None
HIMS Options Chain 27.92 Call 30.00 10/30 No 0.44 0.48 0.46 +0.23 +100.00% 3,513 9,968 0.90 0.25 6 39 None
AMC Options Chain 2.99 Call 3.00 10/30 No 0.04 0.05 0.04 -0.02 -33.34% 3,510 23,265 0.53 0.49 7 30 None
PTEN Options Chain 12.21 Call 14.00 11/20 Yes 0.25 0.40 0.35 +0.09 +34.62% 3,508 6,266 0.63 0.28 7 41 None
PLTR Options Chain 198.73 Put 185.00 10/30 No 0.57 0.58 0.57 +0.20 +54.06% 3,506 5,263 0.59 -0.14 11 52 None
SGHC Options Chain 10.55 Call 9.00 11/20 Yes 1.75 1.95 1.90 +0.10 +5.56% 3,501 39,097 0.75 0.83 14 50 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
VALE Options Chain 11.84 Put 10.00 1/15 Yes 0.23 0.25 0.24 +0.06 +33.34% 3,453 100,517 0.37 -0.20 10 38 None
AMD Options Chain 560.26 Put 450.00 11/06 Yes 1.17 1.22 1.21 -0.42 -25.77% 3,453 2,192 0.86 -0.04 12 62 None
IREN Options Chain 27.44 Call 30.00 10/30 No 0.24 0.25 0.25 -0.14 -35.90% 3,448 14,368 1.27 0.20 5 43 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
VALE Options Chain 11.84 Put 17.00 1/15 Yes 3.50 7.55 5.50 +0.31 +5.98% 3,442 10,283 0.61 -0.99 10 38 None
MDT Options Chain 93.99 Call 100.00 11/20 Yes 0.82 0.98 0.86 +0.31 +56.37% 3,439 5,172 0.27 0.25 14 71 None
SOFI Options Chain 16.40 Call 16.50 11/06 Yes 0.74 0.75 0.75 +0.21 +38.89% 3,438 5,689 0.49 0.66 10 46 None
FPS Options Chain 26.99 Call 30.00 11/20 No 2.30 2.45 2.40 +0.83 +52.87% 3,438 2,737 0.95 0.45 3 19 None
BSX Options Chain 45.06 Call 50.00 1/15 Yes 0.95 1.00 0.98 -1.02 -51.00% 3,434 3,618 0.40 0.22 12 55 None
NVDA Options Chain 218.14 Put 200.00 11/20 Yes 3.30 3.35 3.35 +0.18 +5.68% 3,428 58,613 0.46 -0.21 17 64 None
AMD Options Chain 560.26 Put 400.00 10/30 No 0.00 0.01 0.01 -0.04 -80.00% 3,421 4,362 1.56 0.00 12 62 None
VRT Options Chain 208.56 Call 225.00 10/30 Yes 15.00 16.05 15.58 +10.93 +235.06% 3,418 4,455 0.85 0.81 10 57 None
NU Options Chain 12.40 Call 12.50 10/30 No 0.05 0.06 0.05 -0.15 -75.00% 3,416 4,716 0.54 0.23 16 56
Growth Stock List
META Options Chain 620.19 Put 590.00 10/30 No 1.79 1.91 1.86 +0.41 +28.28% 3,411 3,374 0.50 -0.15 15 74 None
SPCX Options Chain 148.58 Call 165.00 11/06 No 0.38 0.41 0.38 -0.44 -53.66% 3,397 5,639 0.55 0.08 6 37 None
WM Options Chain 231.07 Call 250.00 11/20 Yes 0.20 0.45 0.20 -1.50 -88.24% 3,395 828 0.22 0.05 9 68 None
F Options Chain 11.74 Call 12.50 10/30 Yes 0.12 0.14 0.12 +0.01 +9.10% 3,394 11,841 0.96 0.24 9 51 None
SPCX Options Chain 148.58 Call 157.50 10/30 No 0.14 0.15 0.14 -0.41 -74.55% 3,392 12,708 0.68 0.05 6 37 None
MSFT Options Chain 532.60 Put 490.00 10/30 Yes 1.84 1.93 1.91 +0.23 +13.69% 3,390 2,490 0.82 -0.11 11 66 None
CRWV Options Chain 59.57 Put 40.00 10/30 No 0.01 0.02 0.02 0.00 0.00% 3,379 10,646 2.13 0.00 3 21 None
TSLA Options Chain 407.46 Put 407.50 10/30 No 7.90 8.15 8.19 +2.09 +34.27% 3,375 835 0.44 -0.64 7 56 None
UNF Options Chain 250.40 Call 310.00 12/18 No 3.80 6.40 5.90 +0.90 +18.00% 3,337 1 0.54 0.19 13 62 None
CRWV Options Chain 59.57 Call 61.00 10/30 No 1.97 2.01 2.01 0.00 0.00% 3,337 4,573 1.28 0.49 3 21 None
SKHY Options Chain 145.36 Put 157.50 10/30 No 1.34 1.37 1.33 -12.15 -90.14% 3,336 580 0.80 -0.22 3 22 None
UNF Options Chain 250.40 Call 320.00 12/18 No 2.00 4.60 1.85 -4.50 -70.87% 3,336 1 0.52 0.16 13 62 None
RILY Options Chain 3.99 Call 4.00 10/30 No 0.22 0.24 0.24 +0.13 +118.19% 3,331 906 0.92 0.68 17 34 None
MU Options Chain 928.76 Call 1,050.00 10/30 No 1.36 1.38 1.37 +0.81 +144.65% 3,326 2,528 0.68 0.08 19 78 None
NOK Options Chain 8.89 Call 9.50 10/30 No 0.04 0.05 0.05 +0.02 +66.67% 3,319 9,014 0.62 0.19 14 48 None
SOFI Options Chain 16.40 Put 16.00 11/06 Yes 0.19 0.20 0.19 -0.18 -48.65% 3,319 5,274 0.52 -0.22 10 46 None
RXRX Options Chain 4.05 Call 4.00 11/06 Yes 0.44 0.54 0.50 +0.15 +42.86% 3,319 3,603 1.19 0.69 8 27 None
BSX Options Chain 45.06 Call 55.00 1/15 Yes 0.35 0.40 0.38 -0.47 -55.30% 3,300 14,139 0.42 0.10 12 55 None
MU Options Chain 928.76 Put 900.00 10/30 No 2.64 2.68 2.59 -7.21 -73.58% 3,295 2,947 0.73 -0.09 19 78 None
SLB Options Chain 54.08 Call 65.00 1/15 No 0.65 0.79 0.74 +0.02 +2.78% 3,291 99,630 0.36 0.16 10 65 None
SOFI Options Chain 16.40 Call 20.00 1/15 Yes 0.48 0.50 0.48 +0.07 +17.08% 3,289 119,319 0.44 0.26 10 46 None
VRT Options Chain 208.56 Put 185.00 1/15 Yes 3.90 5.20 4.09 -5.71 -58.27% 3,261 218 0.54 -0.12 10 57 None
TSLA Options Chain 407.46 Call 417.50 10/30 No 0.97 1.00 1.00 -1.55 -60.79% 3,259 2,166 0.44 0.13 7 56 None
BABA Options Chain 100.24 Call 105.00 11/06 No 0.89 0.92 0.91 -0.08 -8.09% 3,248 3,244 0.39 0.24 12 28 None
SNAP Options Chain 6.08 Call 6.50 10/30 No 0.01 0.02 0.02 -0.03 -60.00% 3,243 12,137 0.91 0.06 8 31 None
RIVN Options Chain 11.82 Call 12.00 10/30 Yes 0.52 0.54 0.54 -0.08 -12.91% 3,238 9,818 1.93 0.44 7 36 None
GOOGL Options Chain 320.58 Put 310.00 10/30 Yes 3.55 3.80 3.65 -1.38 -27.44% 3,238 3,185 0.96 -0.26 11 65 None
SOFI Options Chain 16.40 Call 30.00 12/18 Yes 0.02 0.03 0.02 -0.01 -33.34% 3,233 27,587 0.68 0.00 10 46 None
NOW Options Chain 154.78 Put 140.00 10/30 Yes 3.35 3.40 3.42 +1.07 +45.54% 3,225 8,755 1.70 -0.26 7 54 None
SKHY Options Chain 145.36 Call 200.00 1/15 No 7.05 7.35 7.20 +3.38 +88.49% 3,222 5,319 0.60 0.29 3 22 None
HOOD Options Chain 94.56 Put 91.00 11/06 Yes 3.70 3.80 3.77 +0.27 +7.72% 3,218 311 0.65 -0.47 10 54 None
KLAC Options Chain 153.66 Put 143.00 10/30 Yes 0.60 0.80 0.80 -1.11 -58.12% 3,212 78 1.19 -0.10 11 62 None
OWL Options Chain 9.31 Call 10.00 10/30 Yes 0.05 0.10 0.06 +0.01 +20.00% 3,209 26,027 0.95 0.18 7 54 None
NFLX Options Chain 62.59 Call 70.00 12/18 No 0.73 0.75 0.73 -0.12 -14.12% 3,201 17,888 0.33 0.19 6 56 None
HOOD Options Chain 94.56 Call 97.00 10/30 Yes 0.39 0.41 0.40 -2.85 -87.70% 3,199 6,923 0.81 0.17 10 54 None
SPCX Options Chain 148.58 Call 157.50 11/06 No 0.98 1.03 0.94 -1.06 -53.00% 3,195 1,775 0.52 0.17 6 37 None
SKHY Options Chain 145.36 Call 175.00 11/20 No 6.25 6.35 6.30 +4.05 +180.00% 3,183 2,439 0.63 0.38 3 22 None
MRNA Options Chain 207.97 Call 215.00 10/30 No 6.60 6.80 6.80 +1.70 +33.34% 3,180 2,176 1.06 0.53 8 52 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
FPS Options Chain 26.99 Call 27.50 11/20 No 3.50 3.80 3.61 +1.26 +53.62% 3,169 7,983 0.97 0.59 3 19 None
KLAC Options Chain 153.66 Put 152.50 10/30 Yes 2.65 2.85 2.72 -2.48 -47.70% 3,167 30 1.20 -0.29 11 62 None
MSFT Options Chain 532.60 Call 550.00 10/30 Yes 4.55 4.80 4.75 -1.55 -24.61% 3,166 8,310 0.80 0.26 11 66 None
TTD Options Chain 12.70 Call 15.00 11/06 Yes 0.00 0.08 0.02 -0.04 -66.67% 3,159 3,703 0.68 0.04 14 46 None
META Options Chain 620.19 Call 660.00 10/30 No 0.40 0.46 0.43 -0.55 -56.13% 3,158 4,770 0.55 0.05 15 74 None
NXPI Options Chain 253.50 Call 270.00 11/20 Yes 2.55 2.90 2.70 -6.78 -71.52% 3,157 6,102 0.41 0.22 11 67 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
AMZN Options Chain 253.70 Call 252.50 10/30 Yes 9.95 10.15 10.07 +0.17 +1.72% 3,144 6,011 1.25 0.52 12 69 None
AVGO Options Chain 342.33 Call 350.00 10/30 No 4.90 5.10 5.00 +1.69 +51.06% 3,129 6,697 0.58 0.42 10 65 None
SPCX Options Chain 148.58 Call 175.00 11/20 No 0.81 0.83 0.81 -0.43 -34.68% 3,128 12,218 0.54 0.10 6 37 None
SPCX Options Chain 148.58 Put 155.00 10/30 No 10.55 11.05 11.70 +4.49 +62.28% 3,127 9,904 0.60 -0.92 6 37 None
SOFI Options Chain 16.40 Put 15.00 11/20 Yes 0.17 0.18 0.17 -0.12 -41.38% 3,127 21,855 0.51 -0.14 10 46 None
SPCX Options Chain 148.58 Call 155.00 11/20 No 3.60 3.65 3.54 -1.76 -33.21% 3,126 11,388 0.50 0.32 6 37 None
SNAP Options Chain 6.08 Call 6.00 1/15 Yes 0.74 0.82 0.76 -0.13 -14.61% 3,125 24,583 0.70 0.55 8 31 None
NFLX Options Chain 62.59 Call 64.00 11/06 No 0.48 0.50 0.48 -0.25 -34.25% 3,105 5,426 0.32 0.27 6 56 None
PAA Options Chain 26.41 Call 22.00 1/15 No 4.50 4.60 4.60 +0.20 +4.55% 3,101 14,518 0.35 0.97 11 54 None
NVDA Options Chain 218.14 Call 197.50 11/02 No 19.30 20.25 19.58 -1.18 -5.69% 3,100 213 0.64 0.97 17 64 None