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
MPT Options Chain 2.25 Call 2.00 12/18 No 0.24 0.28 0.24 -0.14 -36.85% 32,633 50,774 2.60 0.67 3 15 None
PCG Options Chain 13.23 Call 16.00 11/20 No 0.12 0.14 0.13 +0.01 +8.34% 24,922 85,364 0.74 0.11 11 63 None
PDD Options Chain 79.28 Call 95.00 1/15 Yes 1.69 1.88 1.78 +0.70 +64.82% 24,239 4,563 0.36 0.23 13 50 None
NVDA Options Chain 204.64 Call 210.00 11/04 No 1.72 1.73 1.74 -0.06 -3.34% 19,313 3,179 0.48 0.39 12 58 None
NVO Options Chain 39.97 Put 35.00 11/20 Yes 0.16 0.19 0.17 -0.12 -41.38% 16,197 35,417 0.51 -0.09 14 59 None
NVDA Options Chain 204.64 Call 220.00 11/06 No 0.36 0.37 0.37 -0.09 -19.57% 15,308 46,241 0.42 0.11 12 58 None
LKQ Options Chain 18.70 Put 17.50 11/20 Yes 0.10 0.30 0.20 -0.15 -42.86% 14,578 578 0.37 -0.15 12 67 None
LKQ Options Chain 18.70 Put 15.00 11/20 Yes 0.00 0.05 0.04 -0.01 -20.00% 14,555 23,050 0.61 0.00 12 67 None
MRVL Options Chain 196.40 Put 175.00 11/20 No 7.85 8.05 8.20 +2.95 +56.19% 13,758 14,700 0.74 -0.36 14 62 None
ORCL Options Chain 139.56 Put 110.00 11/06 No 0.37 0.39 0.40 +0.18 +81.82% 13,330 12,721 0.79 -0.11 9 62 None
MRVL Options Chain 196.40 Put 145.00 12/18 Yes 4.00 4.15 4.13 +0.88 +27.08% 13,122 1,345 0.74 -0.15 14 62 None
INTC Options Chain 70.86 Call 85.00 11/06 Yes 0.01 0.02 0.02 -0.04 -66.67% 13,087 4,993 1.00 0.00 5 53 None
INTC Options Chain 70.86 Call 70.00 11/06 Yes 0.41 0.42 0.41 -0.69 -62.73% 13,047 14,450 0.82 0.15 5 53 None
INTC Options Chain 70.86 Put 45.00 11/06 Yes 0.02 0.03 0.03 -0.03 -50.00% 12,992 6,671 1.49 0.00 5 53 None
PGY Options Chain 19.25 Call 18.00 11/20 No 2.00 2.15 2.01 -0.12 -5.64% 12,614 12,790 0.78 0.70 3 18 None
NVDA Options Chain 204.64 Call 210.00 11/06 No 2.68 2.70 2.70 +0.18 +7.15% 12,582 22,751 0.45 0.42 12 58 None
HTZ Options Chain 1.92 Call 2.00 11/20 Yes 0.24 0.25 0.25 +0.04 +19.05% 11,115 63,387 1.56 0.51 9 22 None
ORCL Options Chain 139.56 Put 90.00 12/18 Yes 1.29 1.34 1.31 +0.31 +31.00% 11,043 20,944 0.72 -0.08 9 62 None
ORCL Options Chain 139.56 Put 115.00 11/06 No 0.95 0.99 1.00 +0.56 +127.28% 11,007 9,890 0.75 -0.21 9 62 None
F Options Chain 12.25 Call 13.00 11/06 No 0.06 0.07 0.06 +0.03 +100.00% 10,947 7,182 0.43 0.24 8 51 None
PLTR Options Chain 193.83 Put 110.00 1/15 Yes 0.85 0.90 0.88 -0.19 -17.76% 10,906 13,057 0.70 -0.04 12 52 None
NVDA Options Chain 204.64 Call 212.50 11/04 No 0.96 0.97 0.98 -0.13 -11.72% 10,861 2,057 0.47 0.27 12 58 None
PCG Options Chain 13.23 Call 15.00 11/20 No 0.14 0.20 0.17 +0.04 +30.77% 10,844 20,789 0.62 0.19 11 63 None
INTC Options Chain 70.86 Call 64.00 11/06 Yes 2.03 2.09 2.05 -1.50 -42.26% 10,725 7,497 0.83 0.51 5 53 None
MMM Options Chain 174.34 Call 190.00 11/06 No 0.17 0.19 0.19 +0.17 +850.00% 10,676 17 0.29 0.03 10 65 None
GME Options Chain 24.23 Call 25.00 11/06 No 0.27 0.30 0.28 -0.22 -44.00% 10,362 19,976 0.58 0.36 10 42 None
NVDA Options Chain 204.64 Call 215.00 11/06 No 1.10 1.11 1.15 +0.04 +3.61% 10,209 33,924 0.43 0.23 12 58 None
PLTR Options Chain 193.83 Put 120.00 1/15 Yes 1.37 1.41 1.41 -0.25 -15.06% 10,110 11,370 0.66 -0.06 12 52 None
INTC Options Chain 70.86 Call 65.00 11/06 Yes 1.63 1.65 1.63 -1.47 -47.42% 9,976 11,433 0.83 0.44 5 53 None
GOOG Options Chain 278.22 Call 300.00 11/06 No 0.56 0.58 0.56 -0.03 -5.09% 9,447 6,237 0.41 0.10 11 65 None
NVDA Options Chain 204.64 Call 207.50 11/04 No 2.80 2.82 2.83 +0.18 +6.80% 9,447 2,809 0.50 0.51 12 58 None
INTC Options Chain 70.86 Call 66.00 11/06 Yes 1.25 1.28 1.25 -1.33 -51.55% 8,986 6,631 0.82 0.37 5 53 None
ORCL Options Chain 139.56 Put 120.00 11/06 No 2.26 2.30 2.28 +1.31 +135.06% 8,983 4,286 0.72 -0.38 9 62 None
INTC Options Chain 70.86 Call 67.00 11/06 Yes 0.97 0.98 0.97 -1.16 -54.46% 8,949 15,245 0.82 0.30 5 53 None
OPEN Options Chain 1.80 Call 2.00 11/06 Yes 0.09 0.10 0.09 +0.02 +28.58% 8,890 6,089 1.63 0.40 7 29 None
INTC Options Chain 70.86 Put 60.00 11/06 Yes 0.82 0.84 0.84 +0.10 +13.52% 8,872 13,978 0.86 -0.25 5 53 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
HTZ Options Chain 1.92 Call 2.00 11/06 Yes 0.17 0.19 0.18 +0.02 +12.50% 8,747 9,941 2.22 0.51 9 22 None
PLTR Options Chain 193.83 Put 125.00 11/06 Yes 0.32 0.34 0.33 -0.11 -25.00% 8,696 1,977 1.92 -0.01 12 52 None
GOOG Options Chain 278.22 Call 305.00 11/06 No 0.28 0.30 0.28 -0.10 -26.32% 8,695 1,141 0.43 0.05 11 65 None
NVDA Options Chain 204.64 Call 217.50 11/06 No 0.65 0.66 0.69 -0.05 -6.76% 8,619 26,585 0.42 0.16 12 58 None
NVDA Options Chain 204.64 Put 207.50 11/04 No 3.05 3.10 3.05 -2.25 -42.46% 8,543 1,208 0.49 -0.49 12 58 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
OWL Options Chain 10.33 Put 9.00 12/18 No 0.10 0.20 0.15 -0.13 -46.43% 8,502 11,170 0.46 -0.06 7 55 None
NVDA Options Chain 204.64 Call 230.00 11/20 Yes 1.80 1.81 1.82 +0.16 +9.64% 8,425 93,880 0.46 0.17 12 58 None
NVDA Options Chain 204.64 Call 215.00 11/04 No 0.49 0.50 0.52 -0.17 -24.64% 8,414 2,606 0.46 0.17 12 58 None
NVO Options Chain 39.97 Put 38.00 11/20 Yes 0.69 0.73 0.71 -0.08 -10.13% 8,049 12,706 0.50 -0.26 14 59 None
ORCL Options Chain 139.56 Call 140.00 11/20 No 1.57 1.64 1.59 -2.07 -56.56% 7,883 15,061 0.61 0.18 9 62 None
ORCL Options Chain 139.56 Put 95.00 12/18 Yes 1.84 2.05 1.88 +0.46 +32.40% 7,850 3,113 0.70 -0.12 9 62 None
NVDA Options Chain 204.64 Call 222.50 11/06 No 0.20 0.21 0.20 -0.09 -31.04% 7,656 5,875 0.42 0.07 12 58 None
NVDA Options Chain 204.64 Put 200.00 11/04 No 0.79 0.80 0.79 -1.21 -60.50% 7,614 7,174 0.54 -0.18 12 58 None
NFLX Options Chain 62.08 Call 63.00 11/06 No 0.59 0.61 0.60 -0.14 -18.92% 7,383 15,133 0.40 0.37 10 64 None
NVDA Options Chain 204.64 Put 205.00 11/04 No 2.01 2.03 2.01 -1.89 -48.47% 7,305 2,096 0.50 -0.37 12 58 None
NVDA Options Chain 204.64 Put 170.00 11/06 No 0.09 0.10 0.10 -0.08 -44.45% 7,018 9,247 0.90 0.00 12 58 None
ONDS Options Chain 6.33 Put 5.50 11/06 No 0.03 0.05 0.04 -0.01 -20.00% 7,013 4,417 0.96 -0.10 9 38 None
NVDA Options Chain 204.64 Call 225.00 11/06 No 0.11 0.12 0.11 -0.07 -38.89% 6,898 16,379 0.42 0.04 12 58 None
MRVL Options Chain 196.40 Put 165.00 11/20 No 4.65 4.80 4.70 +1.60 +51.62% 6,855 7,467 0.75 -0.24 14 62 None
NVDA Options Chain 204.64 Call 212.50 11/06 No 1.78 1.79 1.79 +0.07 +4.07% 6,633 36,302 0.44 0.32 12 58 None
GOOG Options Chain 278.22 Call 285.00 11/06 No 4.10 4.25 4.20 +1.34 +46.86% 6,541 4,811 0.38 0.46 11 65 None
PBF Options Chain 78.01 Put 77.50 11/20 No 4.70 5.50 5.20 -0.70 -11.87% 6,539 6,627 0.78 -0.45 12 52 None
NVDA Options Chain 204.64 Put 200.00 11/06 No 1.47 1.49 1.48 -1.22 -45.19% 6,462 18,954 0.50 -0.23 12 58 None
NVDA Options Chain 204.64 Call 240.00 11/06 No 0.01 0.02 0.01 -0.02 -66.67% 6,421 12,686 0.53 0.00 12 58 None
NFLX Options Chain 62.08 Call 64.00 11/06 No 0.33 0.34 0.33 -0.11 -25.00% 6,354 7,169 0.40 0.25 10 64 None
NVDA Options Chain 204.64 Call 217.50 11/04 No 0.23 0.24 0.24 -0.14 -36.85% 6,218 2,569 0.46 0.10 12 58 None
INTC Options Chain 70.86 Call 70.00 11/20 Yes 1.43 1.48 1.45 -0.74 -33.79% 6,167 20,471 0.64 0.29 5 53 None
INTC Options Chain 70.86 Put 110.00 12/18 Yes 46.00 46.60 46.35 +1.35 +3.00% 6,074 12,455 0.98 -0.97 5 53 None
OPEN Options Chain 1.80 Call 2.00 12/18 Yes 0.26 0.27 0.26 +0.07 +36.85% 6,038 2,935 1.10 0.51 7 29 None
NVDA Options Chain 204.64 Put 202.50 11/04 No 1.28 1.29 1.25 -1.63 -56.60% 5,878 2,594 0.52 -0.26 12 58 None
NVDA Options Chain 204.64 Call 240.00 11/13 No 0.07 0.08 0.08 -0.02 -20.00% 5,804 10,051 0.39 0.01 12 58 None
GME Options Chain 24.23 Call 24.00 11/06 No 0.60 0.64 0.62 -0.22 -26.19% 5,803 10,993 0.55 0.65 10 42 None
ENPH Options Chain 25.65 Call 35.00 12/18 No 0.87 0.92 0.92 +0.57 +162.86% 5,776 2,709 0.70 0.22 9 49 None
PLTR Options Chain 193.83 Put 120.00 11/06 Yes 0.26 0.28 0.26 -0.09 -25.72% 5,772 2,100 2.01 0.00 12 52 None
NVDA Options Chain 204.64 Call 220.00 11/04 No 0.10 0.11 0.12 -0.10 -45.46% 5,730 4,140 0.46 0.05 12 58 None
ORCL Options Chain 139.56 Call 130.00 11/06 No 1.26 1.31 1.26 -3.39 -72.91% 5,650 3,741 0.71 0.23 9 62 None
ONDS Options Chain 6.33 Call 7.00 11/06 No 0.05 0.06 0.05 -0.04 -44.45% 5,646 12,422 0.98 0.17 9 38 None
INTC Options Chain 70.86 Call 80.00 11/20 Yes 0.31 0.32 0.32 -0.23 -41.82% 5,588 15,704 0.69 0.08 5 53 None
GOOG Options Chain 278.22 Call 295.00 11/06 No 1.14 1.19 1.16 +0.20 +20.84% 5,545 1,388 0.39 0.18 11 65 None
ORCL Options Chain 139.56 Call 150.00 11/20 No 0.60 0.63 0.61 -0.92 -60.14% 5,527 24,094 0.62 0.09 9 62 None
MARA Options Chain 6.77 Call 7.00 11/06 Yes 0.23 0.26 0.25 -0.08 -24.25% 5,494 48,207 1.27 0.35 6 38 None
INTC Options Chain 70.86 Put 55.00 11/06 Yes 0.19 0.20 0.20 -0.01 -4.77% 5,449 7,128 0.99 -0.08 5 53 None
INTC Options Chain 70.86 Call 75.00 11/06 Yes 0.09 0.10 0.10 -0.28 -73.69% 5,424 9,650 0.86 0.04 5 53 None
GRAB Options Chain 2.71 Call 3.00 11/20 Yes 0.10 0.11 0.11 +0.06 +120.00% 5,414 24,613 0.67 0.35 13 31 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
MRVL Options Chain 196.40 Put 140.00 12/18 Yes 3.20 3.30 3.25 +0.53 +19.49% 5,205 2,523 0.75 -0.12 14 62 None
META Options Chain 614.99 Call 660.00 11/06 No 1.20 1.23 1.28 -0.61 -32.28% 5,143 1,920 0.48 0.11 10 67 None
NOK Options Chain 8.54 Call 12.00 12/18 No 0.05 0.06 0.05 -0.01 -16.67% 5,010 54,063 0.61 0.08 15 48 None
NVDA Options Chain 204.64 Call 210.00 11/20 Yes 7.90 7.95 8.01 +0.73 +10.03% 4,948 86,462 0.49 0.49 12 58 None
ORCL Options Chain 139.56 Call 135.00 11/06 No 0.52 0.53 0.53 -1.90 -78.19% 4,940 4,416 0.72 0.12 9 62 None
NVDA Options Chain 204.64 Put 205.00 11/06 No 2.92 2.94 2.93 -1.67 -36.31% 4,926 9,312 0.47 -0.39 12 58 None
META Options Chain 614.99 Call 670.00 11/06 No 0.69 0.71 0.75 -0.41 -35.35% 4,920 602 0.49 0.06 10 67 None
ORCL Options Chain 139.56 Put 120.00 11/20 No 5.05 5.10 5.05 +2.00 +65.58% 4,914 18,177 0.61 -0.41 9 62 None
GME Options Chain 24.23 Call 27.00 11/06 No 0.08 0.09 0.08 -0.19 -70.37% 4,818 11,504 0.76 0.12 10 42 None
F Options Chain 12.25 Call 12.50 11/06 No 0.22 0.24 0.23 +0.10 +76.93% 4,617 8,166 0.44 0.53 8 51 None
MARA Options Chain 6.77 Call 7.50 11/06 Yes 0.12 0.13 0.12 -0.05 -29.42% 4,564 6,674 1.27 0.20 6 38 None
NFLX Options Chain 62.08 Call 65.00 11/06 No 0.18 0.19 0.18 -0.06 -25.00% 4,487 14,390 0.41 0.16 10 64 None
NVDA Options Chain 204.64 Call 235.00 11/06 No 0.02 0.03 0.03 -0.03 -50.00% 4,433 7,228 0.47 0.00 12 58 None
MRVL Options Chain 196.40 Put 170.00 11/06 No 2.31 2.36 2.31 +0.89 +62.68% 4,427 3,254 0.96 -0.23 14 62 None
OPEN Options Chain 1.80 Call 2.50 11/06 Yes 0.01 0.02 0.02 0.00 0.00% 4,420 7,520 1.84 0.07 7 29 None
ONDS Options Chain 6.33 Put 6.00 11/06 No 0.14 0.15 0.15 -0.02 -11.77% 4,409 14,229 0.96 -0.31 9 38 None
NVDA Options Chain 204.64 Call 220.00 11/13 No 1.32 1.36 1.35 +0.03 +2.28% 4,404 13,069 0.38 0.20 12 58 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
HOOD Options Chain 84.99 Call 90.00 11/06 No 1.37 1.40 1.40 +0.16 +12.91% 4,379 7,592 0.74 0.30 11 56 None
NVDA Options Chain 204.64 Call 207.50 11/06 No 3.85 3.90 3.94 +0.49 +14.21% 4,371 24,072 0.47 0.52 12 58 None
NVDA Options Chain 204.64 Call 210.00 11/13 No 4.50 4.55 4.55 +0.40 +9.64% 4,341 4,199 0.41 0.46 12 58 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 204.64 Put 190.00 11/06 No 0.38 0.39 0.38 -0.42 -52.50% 4,261 7,532 0.59 -0.05 12 58 None
ORCL Options Chain 139.56 Call 140.00 11/06 No 0.20 0.22 0.21 -0.95 -81.90% 4,244 7,256 0.75 0.06 9 62 None
LCID Options Chain 3.04 Call 3.50 11/06 No 0.08 0.10 0.09 +0.03 +50.00% 4,231 2,447 1.21 0.27 8 26 None
NVDA Options Chain 204.64 Call 205.00 11/04 No 4.25 4.30 4.30 +0.45 +11.69% 4,230 2,680 0.51 0.63 12 58 None
GOOGL Options Chain 281.46 Call 290.00 11/06 No 2.83 2.93 2.90 +0.87 +42.86% 4,118 6,433 0.38 0.35 11 65 None
NVDA Options Chain 204.64 Call 230.00 11/06 No 0.04 0.05 0.04 -0.05 -55.56% 4,112 15,848 0.44 0.01 12 58 None
NVDA Options Chain 204.64 Put 207.50 11/06 No 4.00 4.05 3.98 -2.12 -34.76% 4,085 3,523 0.46 -0.48 12 58 None
ORCL Options Chain 139.56 Call 145.00 11/06 No 0.08 0.09 0.08 -0.45 -84.91% 4,066 10,475 0.78 0.03 9 62 None
GOOG Options Chain 278.22 Call 290.00 11/06 No 2.25 2.34 2.31 +0.71 +44.38% 4,048 3,885 0.38 0.30 11 65 None
INTC Options Chain 70.86 Put 64.00 11/06 Yes 2.32 2.40 2.37 +0.55 +30.22% 4,003 2,533 0.82 -0.49 5 53 None
MS Options Chain 190.00 Call 220.00 12/18 No 0.27 0.82 0.59 +0.14 +31.12% 4,002 1,757 0.28 0.08 14 76 None
INTC Options Chain 70.86 Call 80.00 11/06 Yes 0.03 0.04 0.03 -0.11 -78.58% 3,981 10,323 0.93 0.01 5 53 None
JBLU Options Chain 2.85 Call 3.50 11/06 No 0.03 0.04 0.04 +0.02 +100.00% 3,958 3,687 1.05 0.15 9 29 None
CRWV Options Chain 54.87 Put 55.00 12/18 No 8.70 8.90 8.64 +0.89 +11.49% 3,923 13,606 1.00 -0.42 3 21 None
ORCL Options Chain 139.56 Call 150.00 12/18 Yes 3.50 3.55 3.50 -2.15 -38.06% 3,909 24,331 0.65 0.23 9 62 None
GME Options Chain 24.23 Call 26.00 11/06 No 0.14 0.15 0.13 -0.21 -61.77% 3,891 10,987 0.65 0.20 10 42 None
GOOGL Options Chain 281.46 Call 300.00 11/06 No 0.75 0.79 0.77 +0.07 +10.00% 3,873 6,169 0.40 0.12 11 65 None
NFLX Options Chain 62.08 Call 62.00 11/06 No 1.00 1.03 1.01 -0.19 -15.84% 3,866 5,338 0.40 0.52 10 64 None
PLTR Options Chain 193.83 Put 150.00 11/06 Yes 1.43 1.45 1.44 -0.46 -24.22% 3,861 4,603 1.55 -0.08 12 52 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
ORCL Options Chain 139.56 Put 120.00 12/18 Yes 9.40 9.55 9.15 +2.01 +28.16% 3,795 21,945 0.66 -0.41 9 62 None
NVDA Options Chain 204.64 Call 220.00 11/20 Yes 4.05 4.10 4.10 +0.40 +10.82% 3,789 52,815 0.47 0.31 12 58 None
MPT Options Chain 2.25 Call 5.00 1/15 No 0.01 0.03 0.02 0.00 0.00% 3,758 19,683 1.01 0.00 3 15 None
NBIS Options Chain 155.79 Call 160.00 11/06 No 3.60 3.85 3.73 -2.62 -41.26% 3,742 1,221 1.19 0.30 3 22 None
MRVL Options Chain 196.40 Call 190.00 11/06 No 4.70 4.90 4.79 -6.81 -58.71% 3,739 188 0.93 0.38 14 62 None
ORCL Options Chain 139.56 Call 138.00 11/06 No 0.30 0.31 0.33 -1.29 -79.63% 3,733 1,334 0.73 0.08 9 62 None
MU Options Chain 884.74 Call 990.00 11/06 No 1.61 1.67 1.67 -1.63 -49.40% 3,725 768 0.73 0.07 19 78 None
ORCL Options Chain 139.56 Call 160.00 11/20 No 0.25 0.26 0.26 -0.40 -60.61% 3,681 20,094 0.65 0.05 9 62 None
MRVL Options Chain 196.40 Put 190.00 11/06 No 10.45 10.75 10.55 +4.54 +75.55% 3,665 3,863 0.91 -0.62 14 62 None
NFLX Options Chain 62.08 Call 66.00 11/06 No 0.09 0.10 0.10 -0.04 -28.58% 3,605 4,293 0.43 0.10 10 64 None
NVDA Options Chain 204.64 Call 235.00 11/20 Yes 1.14 1.15 1.16 +0.06 +5.46% 3,551 25,605 0.45 0.12 12 58 None
IREN Options Chain 23.95 Call 32.00 11/06 Yes 0.20 0.21 0.21 -0.06 -22.23% 3,474 3,784 1.91 0.07 6 43 None
INTC Options Chain 70.86 Put 65.00 11/06 Yes 2.90 2.97 2.95 +0.55 +22.92% 3,467 5,605 0.81 -0.56 5 53 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
MSFT Options Chain 521.91 Call 540.00 11/06 No 2.17 2.28 2.24 -0.26 -10.40% 3,448 9,514 0.33 0.24 11 66 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
HTZ Options Chain 1.92 Call 2.50 11/06 Yes 0.07 0.08 0.08 0.00 0.00% 3,437 8,074 2.62 0.23 9 22 None
KLAR Options Chain 13.30 Call 14.00 11/13 No 0.35 0.45 0.40 0.00 0.00% 3,426 4,719 0.62 0.38 3 17 None
FWRG Options Chain 12.74 Call 12.50 11/20 Yes 1.20 1.60 1.39 +0.41 +41.84% 3,423 8,999 0.86 0.65 10 32 None
ONDS Options Chain 6.33 Call 6.50 11/06 No 0.15 0.17 0.16 -0.05 -23.81% 3,421 4,144 0.96 0.39 9 38 None
FWRG Options Chain 12.74 Call 15.00 11/20 Yes 0.20 0.30 0.27 +0.12 +80.00% 3,412 8,641 0.64 0.28 10 32 None
ORCL Options Chain 139.56 Put 110.00 11/20 No 1.91 1.95 1.95 +0.81 +71.06% 3,386 11,631 0.64 -0.21 9 62 None
PLUG Options Chain 1.36 Call 1.50 11/06 No 0.01 0.02 0.02 -0.01 -33.34% 3,357 3,285 0.92 0.20 6 24 None
ORCL Options Chain 139.56 Put 123.00 11/06 No 3.55 3.60 3.58 +2.02 +129.49% 3,314 507 0.70 -0.50 9 62 None
MARA Options Chain 6.77 Call 8.00 11/06 Yes 0.05 0.06 0.06 -0.03 -33.34% 3,285 3,538 1.28 0.11 6 38 None
MRVL Options Chain 196.40 Put 180.00 11/06 No 5.30 5.50 5.45 +2.40 +78.69% 3,260 1,695 0.93 -0.41 14 62 None
NTSK Options Chain 24.30 Call 28.00 11/20 No 0.35 0.50 0.37 -0.31 -45.59% 3,257 5,342 0.83 0.18 3 19 None
NVO Options Chain 39.97 Call 46.00 11/20 Yes 0.32 0.37 0.34 +0.05 +17.25% 3,254 143 0.50 0.14 14 59 None
INTC Options Chain 70.86 Put 65.00 12/18 Yes 5.70 5.85 5.78 +0.50 +9.47% 3,234 14,920 0.57 -0.48 5 53 None
LITE Options Chain 844.99 Call 800.00 11/06 Yes 14.30 15.10 14.20 -45.41 -76.18% 3,224 126 1.01 0.31 6 63 None
C Options Chain 122.54 Call 123.00 11/06 No 2.51 2.78 2.69 +0.95 +54.60% 3,219 380 0.33 0.44 17 79 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
NVDA Options Chain 204.64 Call 215.00 11/13 No 2.58 2.63 2.66 +0.21 +8.58% 3,167 6,625 0.39 0.32 12 58 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
NIO Options Chain 3.20 Call 3.50 11/06 No 0.01 0.02 0.01 -0.01 -50.00% 3,133 8,710 0.61 0.16 9 29 None
ORCL Options Chain 139.56 Call 125.00 11/06 No 2.81 2.88 2.83 -4.81 -62.96% 3,131 550 0.71 0.41 9 62 None
CLF Options Chain 14.25 Put 13.00 11/20 No 0.22 0.25 0.24 -0.19 -44.19% 3,124 7,847 0.69 -0.26 5 32 None
NBIS Options Chain 155.79 Put 145.00 11/06 No 5.45 5.75 5.60 +0.67 +13.59% 3,120 1,919 1.27 -0.42 3 22 None
PLTR Options Chain 193.83 Call 202.50 11/06 Yes 4.40 4.55 4.41 -0.84 -16.00% 3,108 9,748 1.34 0.29 12 52 None
NVDA Options Chain 204.64 Put 195.00 11/06 No 0.72 0.73 0.70 -0.77 -52.39% 3,093 9,227 0.53 -0.12 12 58 None
JBLU Options Chain 2.85 Put 3.00 12/18 No 0.31 0.34 0.31 -0.15 -32.61% 3,091 15,646 0.95 -0.38 9 29 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
QS Options Chain 4.07 Call 4.50 11/13 No 0.11 0.14 0.13 +0.06 +85.72% 3,076 1,076 0.81 0.33 10 21 None
REAL Options Chain 12.00 Call 15.00 11/20 No 0.20 0.25 0.23 +0.03 +15.00% 3,070 10,913 0.68 0.20 4 33 None
NVDA Options Chain 204.64 Put 190.00 11/13 No 1.12 1.15 1.12 -0.70 -38.47% 3,055 7,801 0.48 -0.13 12 58 None
OKLO Options Chain 25.25 Call 27.00 11/06 No 0.76 0.79 0.75 -0.10 -11.77% 3,055 1,608 1.33 0.35 3 19 None
CVNA Options Chain 68.30 Call 70.00 11/20 No 5.20 5.55 5.35 +2.10 +64.62% 3,049 6,077 0.56 0.46 7 46 None
NVDA Options Chain 204.64 Put 197.50 11/06 No 1.02 1.04 1.01 -1.00 -49.76% 3,044 5,183 0.51 -0.17 12 58 None
INTC Options Chain 70.86 Call 68.00 11/06 Yes 0.73 0.74 0.73 -1.01 -58.05% 3,029 4,278 0.81 0.24 5 53 None
INTC Options Chain 70.86 Call 125.00 11/20 Yes 0.02 0.03 0.03 -0.01 -25.00% 2,966 37,624 1.12 0.00 5 53 None
KSS Options Chain 24.31 Call 26.50 11/06 No 0.18 0.23 0.20 -0.02 -9.10% 2,964 25 0.87 0.23 13 57 None
INO Options Chain 0.60 Call 2.00 11/06 No 0.15 0.20 0.17 +0.08 +88.89% 2,956 1,724 3.83 0.44 7 24 None
NVDA Options Chain 204.64 Put 210.00 11/04 No 4.45 4.50 4.15 -2.70 -39.42% 2,956 2,044 0.48 -0.61 12 58 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
NVDA Options Chain 204.64 Call 250.00 11/20 Yes 0.30 0.31 0.31 -0.02 -6.07% 2,951 49,742 0.46 0.04 12 58 None
PYPL Options Chain 57.01 Call 58.00 11/06 No 1.24 1.33 1.28 +0.64 +100.00% 2,951 6,407 0.39 0.63 14 59 None
NVDA Options Chain 204.64 Put 200.00 11/20 Yes 5.85 5.95 5.81 -1.39 -19.31% 2,894 62,405 0.51 -0.35 12 58 None
INTC Options Chain 70.86 Call 69.00 11/06 Yes 0.54 0.56 0.55 -0.83 -60.15% 2,891 11,403 0.81 0.19 5 53 None
MRVL Options Chain 196.40 Call 195.00 11/06 No 3.20 3.30 3.25 -6.40 -66.33% 2,869 1,589 0.92 0.28 14 62 None
HOOD Options Chain 84.99 Call 110.00 11/06 No 0.02 0.03 0.03 -0.02 -40.00% 2,855 3,791 0.93 0.01 11 56 None
META Options Chain 614.99 Put 600.00 11/06 No 6.20 6.30 6.28 -1.86 -22.85% 2,812 2,613 0.49 -0.27 10 67 None
MRVL Options Chain 196.40 Put 160.00 11/20 No 3.45 3.60 3.55 +1.10 +44.90% 2,789 9,571 0.77 -0.19 14 62 None
PAGP Options Chain 28.39 Put 28.00 11/20 No 0.70 0.80 0.75 +0.35 +87.50% 2,787 4,579 0.21 -0.58 12 51 None
INO Options Chain 0.60 Put 1.50 11/06 No 0.10 0.15 0.15 -0.64 -81.02% 2,784 4 3.31 -0.27 7 24 None
GOOGL Options Chain 281.46 Call 285.00 11/04 No 3.75 3.95 3.80 +1.23 +47.86% 2,779 2,358 0.40 0.51 11 65 None
NVDA Options Chain 204.64 Call 215.00 11/20 Yes 5.75 5.80 5.80 +0.46 +8.62% 2,777 52,891 0.48 0.40 12 58 None
GME Options Chain 24.23 Call 30.00 11/06 No 0.04 0.05 0.05 -0.12 -70.59% 2,758 10,635 1.26 0.01 10 42 None
NVDA Options Chain 204.64 Put 165.00 11/04 No 0.02 0.03 0.03 -0.10 -76.93% 2,751 245 1.19 0.00 12 58 None
NVDA Options Chain 204.64 Call 230.00 11/13 No 0.28 0.29 0.29 -0.07 -19.45% 2,747 15,218 0.37 0.06 12 58 None
MRVL Options Chain 196.40 Call 220.00 11/20 No 2.35 2.43 2.45 -2.60 -51.49% 2,742 2,857 0.72 0.15 14 62 None
POET Options Chain 5.20 Call 5.50 11/06 No 0.08 0.09 0.08 -0.05 -38.47% 2,733 1,500 0.98 0.28 8 31 None
MU Options Chain 884.74 Call 975.00 11/06 No 2.25 2.33 2.24 -2.41 -51.83% 2,722 1,431 0.71 0.09 19 78 None
MRVL Options Chain 196.40 Call 200.00 11/06 No 2.02 2.11 2.06 -5.03 -70.95% 2,718 1,656 0.91 0.20 14 62 None
INTC Options Chain 70.86 Call 80.00 12/18 Yes 1.06 1.09 1.07 -0.43 -28.67% 2,712 15,419 0.58 0.16 5 53 None
ORCL Options Chain 139.56 Call 124.00 11/06 No 3.25 3.30 3.25 -5.05 -60.85% 2,710 187 0.71 0.46 9 62 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
ORCL Options Chain 139.56 Call 140.00 11/13 No 0.85 0.88 0.87 -1.67 -65.75% 2,677 1,702 0.63 0.13 9 62 None
NVDA Options Chain 204.64 Call 237.50 11/06 No 0.01 0.02 0.02 -0.03 -60.00% 2,664 1,881 0.50 0.00 12 58 None
MSTR Options Chain 130.51 Call 135.00 11/06 No 5.30 5.35 5.40 +1.30 +31.71% 2,651 22,086 0.96 0.46 4 53 None
MRVL Options Chain 196.40 Call 220.00 12/18 Yes 7.20 7.30 7.40 -3.85 -34.23% 2,641 5,546 0.69 0.27 14 62 None
GRAB Options Chain 2.71 Call 3.00 11/06 Yes 0.06 0.07 0.07 +0.03 +75.00% 2,636 6,238 1.10 0.30 13 31 None
MU Options Chain 884.74 Call 1,000.00 11/06 No 1.33 1.36 1.35 -1.33 -49.63% 2,633 5,058 0.74 0.05 19 78 None
MRVL Options Chain 196.40 Call 200.00 11/20 No 6.25 6.45 6.45 -5.25 -44.88% 2,623 2,000 0.73 0.32 14 62 None
CRWV Options Chain 54.87 Put 50.00 11/06 No 1.64 1.69 1.68 +0.27 +19.15% 2,614 7,962 1.14 -0.25 3 21 None
ORCL Options Chain 139.56 Put 125.00 11/06 No 4.60 4.70 4.70 +2.70 +135.00% 2,607 4,669 0.71 -0.59 9 62 None
CLF Options Chain 14.25 Put 16.00 11/20 No 1.55 1.92 1.71 -0.32 -15.77% 2,600 1,076 0.77 -0.76 5 32 None
RDDT Options Chain 92.24 Call 190.00 11/20 No 0.01 0.03 0.02 -0.02 -50.00% 2,594 1,153 1.06 0.00 14 46 None
HOOD Options Chain 84.99 Call 109.00 11/06 No 0.02 0.04 0.03 -0.03 -50.00% 2,588 524 0.94 0.01 11 56 None
INO Options Chain 0.60 Call 2.00 11/20 Yes 0.20 0.25 0.22 +0.14 +175.00% 2,576 6,304 2.12 0.45 7 24 None
ORCL Options Chain 139.56 Call 155.00 11/27 No 0.59 0.62 0.61 -0.67 -52.35% 2,554 2,344 0.59 0.08 9 62 None
NOK Options Chain 8.54 Call 9.00 11/06 No 0.09 0.10 0.09 -0.03 -25.00% 2,550 7,487 0.65 0.26 15 48 None
DELL Options Chain 424.30 Put 350.00 11/06 No 1.07 1.12 1.11 -0.14 -11.20% 2,549 168 1.05 -0.07 13 59 None
MGM Options Chain 29.96 Call 33.00 12/18 No 0.85 0.90 0.90 +0.28 +45.17% 2,507 4,024 0.38 0.33 13 49 None
MSTR Options Chain 130.51 Call 140.00 11/06 No 3.25 3.35 3.38 +0.78 +30.00% 2,500 2,913 0.95 0.32 4 53 None
INO Options Chain 0.60 Call 2.50 11/06 No 0.05 0.10 0.10 -0.30 -75.00% 2,494 185 3.51 0.23 7 24 None
INTC Options Chain 70.86 Call 72.00 11/06 Yes 0.22 0.23 0.22 -0.49 -69.02% 2,490 2,868 0.83 0.09 5 53 None
GME Options Chain 24.23 Call 28.00 11/06 No 0.06 0.07 0.07 -0.15 -68.19% 2,476 7,337 0.88 0.07 10 42 None
NVDA Options Chain 204.64 Call 210.00 11/09 No 3.15 3.20 3.23 +0.30 +10.24% 2,473 520 0.39 0.43 12 58 None
IREN Options Chain 23.95 Call 29.00 11/06 Yes 0.55 0.56 0.56 -0.02 -3.45% 2,467 1,863 1.92 0.16 6 43 None
NVTS Options Chain 8.50 Put 8.50 11/06 Yes 0.54 0.61 0.55 -0.12 -17.91% 2,464 793 1.64 -0.47 7 35 None
PLTR Options Chain 193.83 Call 210.00 11/06 Yes 2.77 2.83 2.75 -0.75 -21.43% 2,421 3,377 1.32 0.21 12 52 None
PLTR Options Chain 193.83 Put 170.00 11/06 Yes 5.25 5.30 5.30 -1.03 -16.28% 2,419 2,434 1.46 -0.27 12 52 None
PLTR Options Chain 193.83 Put 155.00 11/06 Yes 2.00 2.04 2.02 -0.60 -22.91% 2,403 3,326 1.51 -0.12 12 52 None
CLF Options Chain 14.25 Call 14.50 11/06 No 0.58 0.70 0.65 +0.26 +66.67% 2,403 2,741 0.63 0.44 5 32 None
NVDA Options Chain 204.64 Put 180.00 11/20 Yes 1.63 1.64 1.63 -0.47 -22.39% 2,399 34,304 0.58 -0.14 12 58 None
NVDA Options Chain 204.64 Call 225.00 11/13 No 0.62 0.64 0.63 -0.06 -8.70% 2,396 12,070 0.37 0.12 12 58 None
NFLX Options Chain 62.08 Put 59.00 11/20 No 0.76 0.81 0.77 -0.12 -13.49% 2,396 10,958 0.36 -0.25 10 64 None
NVDA Options Chain 204.64 Put 185.00 11/06 No 0.22 0.23 0.22 -0.25 -53.20% 2,395 8,558 0.65 -0.02 12 58 None
MSTR Options Chain 130.51 Call 133.00 11/06 No 6.30 6.40 6.40 +1.45 +29.30% 2,394 612 0.97 0.52 4 53 None
NVDA Options Chain 204.64 Call 225.00 11/20 Yes 2.74 2.76 2.79 +0.27 +10.72% 2,392 24,641 0.46 0.24 12 58 None
GOOGL Options Chain 281.46 Call 290.00 11/04 No 1.73 1.83 1.78 +0.44 +32.84% 2,392 1,170 0.41 0.30 11 65 None
NVDA Options Chain 204.64 Put 202.50 11/06 No 2.10 2.12 2.06 -1.49 -41.98% 2,391 4,053 0.48 -0.31 12 58 None
CRH Options Chain 90.81 Call 95.00 11/20 Yes 2.90 3.60 3.60 +2.10 +140.00% 2,371 2,432 0.33 0.35 10 63 None
PCG Options Chain 13.23 Call 15.00 1/15 No 0.44 0.49 0.47 -0.01 -2.09% 2,366 74,664 0.45 0.25 11 63 None
NVDA Options Chain 204.64 Put 205.00 11/20 Yes 7.85 7.90 7.75 -1.67 -17.73% 2,363 30,485 0.50 -0.42 12 58 None
NU Options Chain 11.65 Call 12.00 1/15 Yes 0.99 1.03 1.01 +0.18 +21.69% 2,360 19,064 0.44 0.52 16 57
Growth Stock List
IREN Options Chain 23.95 Call 30.00 11/06 Yes 0.40 0.41 0.40 -0.04 -9.10% 2,355 7,545 1.91 0.12 6 43 None
MSFT Options Chain 521.91 Call 550.00 11/06 No 0.77 0.86 0.83 -0.19 -18.63% 2,349 3,726 0.33 0.11 11 66 None
INTC Options Chain 70.86 Put 50.00 11/06 Yes 0.06 0.07 0.06 -0.04 -40.00% 2,349 12,205 1.23 -0.01 5 53 None
PLTR Options Chain 193.83 Put 165.00 11/06 Yes 3.85 4.00 3.98 -0.87 -17.94% 2,332 3,244 1.47 -0.21 12 52 None
MPT Options Chain 2.25 Call 2.50 1/15 No 0.12 0.16 0.16 -0.02 -11.12% 2,325 3,657 1.17 0.45 3 15 None
NOW Options Chain 105.42 Call 110.00 11/06 No 1.87 1.93 1.90 +0.46 +31.95% 2,304 3,293 0.62 0.35 8 54 None
NVTS Options Chain 8.50 Call 9.50 11/06 Yes 0.22 0.25 0.24 -0.02 -7.70% 2,297 5,057 1.61 0.29 7 35 None
CORZ Options Chain 13.27 Call 16.00 11/06 Yes 0.10 0.11 0.10 -0.04 -28.58% 2,290 1,184 1.20 0.13 5 28 None
MU Options Chain 884.74 Call 1,110.00 11/11 No 0.93 1.15 1.04 -0.12 -10.35% 2,289 8 0.71 0.02 19 78 None
PFE Options Chain 29.95 Call 32.00 11/06 Yes 0.08 0.10 0.08 -0.05 -38.47% 2,278 891 0.43 0.10 7 58 None
PLTR Options Chain 193.83 Put 160.00 11/06 Yes 2.81 2.85 2.84 -0.76 -21.12% 2,273 2,502 1.49 -0.16 12 52 None
HL Options Chain 13.57 Put 15.00 11/20 Yes 1.29 1.41 1.39 -0.49 -26.07% 2,258 3,186 0.70 -0.63 16 53 None
HL Options Chain 13.57 Put 13.50 11/27 Yes 0.58 0.65 0.62 -0.50 -44.65% 2,255 738 0.61 -0.36 16 53 None
MRVL Options Chain 196.40 Call 217.50 11/20 No 2.64 2.79 2.73 -2.82 -50.82% 2,252 696 0.72 0.16 14 62 None
NRG Options Chain 96.06 Call 105.00 11/06 No 0.30 0.75 0.53 +0.04 +8.17% 2,246 58 0.76 0.13 7 58 None
HOOD Options Chain 84.99 Call 88.00 11/06 No 2.10 2.14 2.17 +0.36 +19.89% 2,243 471 0.75 0.41 11 56 None
COMP Options Chain 9.00 Put 9.00 11/20 Yes 0.50 0.65 0.60 -0.23 -27.72% 2,240 4,436 0.88 -0.50 11 41 None
MSTR Options Chain 130.51 Call 210.00 11/20 No 0.11 0.21 0.18 -0.01 -5.27% 2,231 3,462 0.92 0.01 4 53 None
NVDA Options Chain 204.64 Call 200.00 11/20 Yes 13.50 13.60 13.65 +1.15 +9.20% 2,208 30,951 0.52 0.65 12 58 None
FIG Options Chain 21.49 Call 22.00 11/06 No 1.34 1.44 1.40 +0.04 +2.95% 2,206 829 1.66 0.49 3 19 None
INTC Options Chain 70.86 Call 70.00 12/18 Yes 2.94 2.99 2.96 -0.89 -23.12% 2,199 49,698 0.58 0.37 5 53 None
IREN Options Chain 23.95 Call 25.00 11/13 Yes 2.16 2.23 2.21 +0.03 +1.38% 2,194 4,137 1.50 0.43 6 43 None
NBIS Options Chain 155.79 Call 175.00 11/06 No 1.00 1.10 1.06 -1.30 -55.09% 2,191 1,927 1.21 0.11 3 22 None
ORCL Options Chain 139.56 Put 118.00 11/06 No 1.62 1.67 1.67 +0.95 +131.95% 2,188 1,257 0.73 -0.30 9 62 None
MSTR Options Chain 130.51 Call 200.00 12/04 No 0.60 0.79 0.70 +0.08 +12.91% 2,186 240 0.77 0.05 4 53 None
CIFR Options Chain 7.37 Call 9.00 11/06 Yes 0.04 0.05 0.05 -0.18 -78.27% 2,185 12,534 1.83 0.24 6 37 None
MU Options Chain 884.74 Call 940.00 11/06 No 5.45 5.60 5.62 -4.73 -45.70% 2,183 1,018 0.70 0.18 19 78 None
NBIS Options Chain 155.79 Call 150.00 11/06 No 7.45 7.80 7.71 -3.39 -30.55% 2,171 1,722 1.23 0.48 3 22 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
MS Options Chain 190.00 Call 190.00 11/20 No 4.00 4.35 4.25 +1.15 +37.10% 2,150 1,934 0.33 0.45 14 76 None
NFLX Options Chain 62.08 Put 60.00 11/06 No 0.34 0.37 0.36 -0.02 -5.27% 2,148 5,383 0.40 -0.21 10 64 None
HOOD Options Chain 84.99 Call 106.00 11/06 No 0.03 0.04 0.03 -0.04 -57.15% 2,141 627 0.88 0.01 11 56 None
GOOGL Options Chain 281.46 Call 290.00 11/20 No 6.30 6.45 6.30 +1.40 +28.58% 2,138 3,591 0.31 0.42 11 65 None
PDD Options Chain 79.28 Call 90.00 12/18 Yes 2.07 2.22 2.19 +1.11 +102.78% 2,133 16,356 0.39 0.30 13 50 None
IREN Options Chain 23.95 Put 8.00 12/18 Yes 0.10 0.11 0.11 +0.01 +10.00% 2,124 11,768 1.68 -0.01 6 43 None
PFE Options Chain 29.95 Call 31.50 11/06 Yes 0.15 0.17 0.16 -0.03 -15.79% 2,117 1,090 0.43 0.18 7 58 None
ENPH Options Chain 25.65 Call 27.00 11/06 No 1.84 2.24 2.00 +1.44 +257.15% 2,108 758 1.03 0.62 9 49 None
META Options Chain 614.99 Put 500.00 11/27 No 1.16 1.32 1.11 -0.39 -26.00% 2,104 216 0.48 -0.04 10 67 None
PYPL Options Chain 57.01 Call 57.00 11/06 No 1.90 2.25 2.00 +1.04 +108.34% 2,095 3,083 0.42 0.76 14 59 None
NBIS Options Chain 155.79 Call 170.00 11/06 No 1.55 1.70 1.65 -1.55 -48.44% 2,087 3,233 1.20 0.16 3 22 None
NVDA Options Chain 204.64 Call 232.50 11/06 No 0.02 0.04 0.03 -0.02 -40.00% 2,086 1,989 0.45 0.01 12 58 None
INO Options Chain 0.60 Call 3.00 11/20 Yes 0.05 0.10 0.10 +0.05 +100.00% 2,086 8,273 2.44 0.15 7 24 None
NVDA Options Chain 204.64 Put 180.00 11/06 No 0.15 0.16 0.15 -0.15 -50.00% 2,085 6,438 0.73 -0.01 12 58 None
NVDA Options Chain 204.64 Put 210.00 11/06 No 5.35 5.40 5.20 -2.29 -30.58% 2,083 8,252 0.45 -0.58 12 58 None
GOOGL Options Chain 281.46 Call 285.00 11/06 No 5.05 5.15 5.00 +1.40 +38.89% 2,083 5,874 0.38 0.52 11 65 None
GLXY Options Chain 16.00 Call 16.00 11/20 No 1.16 1.51 1.51 +0.11 +7.86% 2,068 3,241 1.08 0.51 5 41 None
NVDA Options Chain 204.64 Call 205.00 11/06 No 5.25 5.30 5.30 +0.65 +13.98% 2,064 4,601 0.48 0.61 12 58 None
NVDA Options Chain 204.64 Call 222.50 11/13 No 0.91 0.95 0.97 +0.02 +2.11% 2,062 2,004 0.37 0.16 12 58 None
NFLX Options Chain 62.08 Call 64.00 11/13 No 0.74 0.79 0.74 -0.17 -18.69% 2,052 1,542 0.36 0.33 10 64 None
MSTR Options Chain 130.51 Call 145.00 11/06 No 1.93 1.97 2.00 +0.42 +26.59% 2,048 11,299 0.94 0.21 4 53 None
LITE Options Chain 844.99 Call 840.00 11/13 Yes 13.50 16.20 15.20 -46.72 -75.46% 2,038 52 0.90 0.26 6 63 None
CIFR Options Chain 7.37 Call 9.00 1/15 Yes 0.70 0.85 0.75 -0.32 -29.91% 2,034 3,547 1.22 0.45 6 37 None
NVDA Options Chain 204.64 Call 230.00 11/27 Yes 2.24 2.31 2.29 +0.19 +9.05% 2,024 8,830 0.42 0.20 12 58 None
NOK Options Chain 8.54 Call 9.50 11/06 No 0.02 0.03 0.02 -0.02 -50.00% 2,018 6,541 0.76 0.10 15 48 None
ECHO Options Chain 95.75 Call 110.00 11/20 Yes 2.30 3.00 2.40 +0.30 +14.29% 2,014 4,582 0.73 0.29 4 55 None
QXO Options Chain 11.04 Call 11.00 11/13 No 1.15 1.35 1.15 +0.53 +85.49% 2,007 2,691 0.89 0.71 3 17 None
JBLU Options Chain 2.85 Put 2.00 1/15 No 0.12 0.17 0.12 -0.07 -36.85% 2,001 34,022 1.14 -0.14 9 29 None
MHK Options Chain 138.50 Put 125.00 11/20 No 0.30 1.40 0.59 -2.08 -77.91% 2,000 2,057 0.59 -0.11 11 70 None
MSTR Options Chain 130.51 Call 150.00 11/06 No 1.07 1.10 1.08 +0.25 +30.12% 1,998 4,150 0.93 0.13 4 53 None
IREN Options Chain 23.95 Call 55.00 11/20 Yes 0.02 0.04 0.03 -0.01 -25.00% 1,996 9,281 1.56 0.01 6 43 None
HOOD Options Chain 84.99 Call 95.00 11/13 No 1.15 1.18 1.15 +0.09 +8.50% 1,996 907 0.65 0.21 11 56 None
NOW Options Chain 105.42 Call 110.00 11/20 No 4.05 4.20 4.20 +0.95 +29.24% 1,974 3,309 0.52 0.43 8 54 None
ORCL Options Chain 139.56 Put 115.00 11/20 No 3.15 3.25 3.25 +1.35 +71.06% 1,974 11,318 0.62 -0.30 9 62 None
NIO Options Chain 3.20 Call 3.50 11/13 No 0.03 0.04 0.04 0.00 0.00% 1,971 2,642 0.54 0.23 9 29 None
F Options Chain 12.25 Call 13.50 11/06 No 0.01 0.02 0.01 -0.01 -50.00% 1,960 3,391 0.49 0.08 8 51 None
NOW Options Chain 105.42 Call 115.00 11/06 No 0.63 0.67 0.64 +0.08 +14.29% 1,958 4,339 0.63 0.15 8 54 None
DKNG Options Chain 20.91 Call 22.50 11/20 Yes 1.18 1.28 1.23 +0.40 +48.20% 1,952 7,558 0.79 0.42 6 43 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
INTC Options Chain 70.86 Put 62.00 11/06 Yes 1.42 1.48 1.46 +0.33 +29.21% 1,938 1,975 0.83 -0.35 5 53 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
MU Options Chain 884.74 Call 900.00 11/04 No 9.60 9.80 9.75 -8.66 -47.04% 1,934 462 0.77 0.32 19 78 None
HOOD Options Chain 84.99 Call 92.00 11/06 No 0.85 0.88 0.89 +0.08 +9.88% 1,933 1,498 0.73 0.21 11 56 None
NVDA Options Chain 204.64 Put 195.00 11/04 No 0.32 0.33 0.33 -0.57 -63.34% 1,932 2,430 0.60 -0.07 12 58 None
CRWV Options Chain 54.87 Call 65.00 11/06 No 0.16 0.18 0.17 -0.32 -65.31% 1,927 7,801 1.02 0.13 3 21 None
PLTR Options Chain 193.83 Put 175.00 11/06 Yes 6.95 7.05 6.95 -1.20 -14.73% 1,921 2,156 1.44 -0.33 12 52 None
GMAB Options Chain 56.36 Call 65.00 11/20 Yes 0.60 0.65 0.63 -0.17 -21.25% 1,920 6,189 0.60 0.14 6 54 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
INTC Options Chain 70.86 Put 63.00 11/06 Yes 1.84 1.89 1.89 +0.39 +26.00% 1,913 2,897 0.82 -0.42 5 53 None
MARA Options Chain 6.77 Call 8.00 11/20 Yes 0.25 0.27 0.28 -0.05 -15.16% 1,901 6,952 1.12 0.25 6 38 None
HOOD Options Chain 84.99 Call 112.00 11/06 No 0.02 0.03 0.02 -0.04 -66.67% 1,895 2,309 0.95 0.00 11 56 None
MRVL Options Chain 196.40 Call 230.00 11/20 No 1.38 1.45 1.42 -1.88 -56.97% 1,890 3,426 0.72 0.09 14 62 None
NKE Options Chain 38.67 Call 42.50 11/20 No 0.56 0.60 0.60 +0.15 +33.34% 1,889 11,790 0.46 0.25 13 58 None
MU Options Chain 884.74 Call 920.00 11/06 No 9.30 9.50 9.50 -6.50 -40.63% 1,884 523 0.70 0.26 19 78 None
RDDT Options Chain 92.24 Put 85.00 11/20 No 1.85 2.04 1.80 -1.23 -40.60% 1,881 2,463 0.66 -0.21 14 46 None
PLTR Options Chain 193.83 Call 200.00 11/06 Yes 5.10 5.20 5.13 -0.90 -14.93% 1,880 5,043 1.35 0.32 12 52 None
PFE Options Chain 29.95 Call 30.50 11/06 Yes 0.44 0.51 0.49 -0.06 -10.91% 1,877 3,661 0.45 0.42 7 58 None
MGM Options Chain 29.96 Call 31.00 11/20 No 1.00 1.10 1.05 +0.30 +40.00% 1,858 2,637 0.44 0.49 13 49 None
NKE Options Chain 38.67 Call 40.00 11/06 No 0.46 0.49 0.46 +0.16 +53.34% 1,855 4,803 0.42 0.39 13 58 None
MRVL Options Chain 196.40 Call 220.00 11/06 No 0.25 0.28 0.26 -1.50 -85.23% 1,853 6,711 0.91 0.03 14 62 None
NVDA Options Chain 204.64 Call 227.50 11/06 No 0.06 0.07 0.07 -0.04 -36.37% 1,849 3,258 0.43 0.02 12 58 None
PFE Options Chain 29.95 Call 30.00 1/15 Yes 1.53 1.61 1.63 +0.05 +3.17% 1,838 68,138 0.26 0.54 7 58 None
IREN Options Chain 23.95 Call 32.50 11/06 Yes 0.17 0.18 0.17 -0.05 -22.73% 1,836 1,024 1.91 0.06 6 43 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
RDDT Options Chain 92.24 Call 100.00 11/06 No 0.86 0.99 0.95 -0.19 -16.67% 1,822 2,053 0.74 0.27 14 46 None
PLTR Options Chain 193.83 Call 185.00 11/06 Yes 10.95 11.10 10.90 -1.03 -8.64% 1,821 1,473 1.41 0.53 12 52 None
ORCL Options Chain 139.56 Call 133.00 11/06 No 0.74 0.78 0.80 -2.40 -75.00% 1,811 1,002 0.71 0.15 9 62 None
PLTR Options Chain 193.83 Put 110.00 11/06 Yes 0.16 0.18 0.18 -0.02 -10.00% 1,808 898 2.22 0.00 12 52 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
ENPH Options Chain 25.65 Call 30.00 11/06 No 0.49 0.63 0.58 +0.51 +728.58% 1,799 267 1.03 0.25 9 49 None
GOOGL Options Chain 281.46 Call 282.50 11/06 No 6.40 6.65 6.70 +2.35 +54.03% 1,797 5,539 0.38 0.60 11 65 None
MU Options Chain 884.74 Call 880.00 11/04 No 17.05 17.35 17.39 -10.82 -38.36% 1,797 294 0.78 0.46 19 78 None
F Options Chain 12.25 Call 13.00 11/13 No 0.10 0.11 0.11 +0.04 +57.15% 1,790 1,589 0.37 0.27 8 51 None
INTC Options Chain 70.86 Call 73.00 11/06 Yes 0.16 0.17 0.17 -0.38 -69.10% 1,787 2,303 0.83 0.07 5 53 None
PRKS Options Chain 30.80 Call 40.00 11/20 No 0.60 0.80 0.65 -0.85 -56.67% 1,781 1 0.77 0.27 3 16 None
MU Options Chain 884.74 Call 2,500.00 11/20 No 0.01 0.02 0.01 0.00 0.00% 1,780 5,979 1.35 0.00 19 78 None
INTC Options Chain 70.86 Call 71.00 11/06 Yes 0.29 0.31 0.30 -0.57 -65.52% 1,780 4,399 0.82 0.12 5 53 None
HOOD Options Chain 84.99 Call 87.00 11/06 No 2.56 2.60 2.56 +0.35 +15.84% 1,779 956 0.76 0.47 11 56 None
PCG Options Chain 13.23 Call 16.00 11/27 No 0.12 0.17 0.13 -0.11 -45.84% 1,774 625 0.65 0.10 11 63 None
NVDA Options Chain 204.64 Put 197.50 11/04 No 0.50 0.51 0.49 -0.85 -63.44% 1,770 1,745 0.56 -0.12 12 58 None
GOOGL Options Chain 281.46 Call 287.50 11/04 No 2.62 2.73 2.66 +0.78 +41.49% 1,770 502 0.41 0.40 11 65 None
IONQ Options Chain 30.15 Call 35.00 11/06 Yes 0.28 0.34 0.29 -0.16 -35.56% 1,766 1,428 1.21 0.13 8 43 None
CRWV Options Chain 54.87 Call 60.00 11/06 No 0.61 0.64 0.62 -0.74 -54.42% 1,762 8,654 1.04 0.30 3 21 None
HOOD Options Chain 84.99 Call 95.00 11/06 No 0.40 0.42 0.40 -0.04 -9.10% 1,750 1,934 0.74 0.11 11 56 None
NVDA Options Chain 204.64 Put 200.00 11/13 No 2.92 2.97 2.90 -1.30 -30.96% 1,745 14,163 0.43 -0.29 12 58 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
MRVL Options Chain 196.40 Call 250.00 11/06 No 0.01 0.03 0.01 -0.11 -91.67% 1,738 3,117 1.05 0.00 14 62 None
QSI Options Chain 1.47 Call 1.50 1/15 Yes 0.25 0.35 0.30 0.00 0.00% 1,735 12,525 1.65 0.57 8 20 None
GME Options Chain 24.23 Call 25.00 11/20 No 0.65 0.72 0.66 -0.29 -30.53% 1,732 17,179 0.51 0.44 10 42 None
CIFR Options Chain 7.37 Call 8.00 1/15 Yes 0.94 1.04 1.03 -0.34 -24.82% 1,731 1,402 1.22 0.54 6 37 None
DELL Options Chain 424.30 Put 335.00 11/06 No 0.29 0.68 0.72 -0.37 -33.95% 1,724 317 1.09 -0.04 13 59 None
GME Options Chain 24.23 Call 24.50 11/06 No 0.41 0.43 0.43 -0.22 -33.85% 1,721 4,221 0.55 0.50 10 42 None
INTC Options Chain 70.86 Call 65.00 11/20 Yes 3.05 3.20 3.15 -1.15 -26.75% 1,719 7,539 0.65 0.49 5 53 None
NVDA Options Chain 204.64 Put 200.00 11/27 Yes 6.40 6.55 6.35 -1.43 -18.38% 1,712 12,908 0.47 -0.35 12 58 None
MRVL Options Chain 196.40 Call 300.00 11/20 No 0.06 0.07 0.06 -0.06 -50.00% 1,711 17,405 0.83 0.00 14 62 None
MSTR Options Chain 130.51 Call 170.00 11/06 No 0.07 0.11 0.08 -0.04 -33.34% 1,710 2,859 1.04 0.01 4 53 None
NVDA Options Chain 204.64 Call 225.00 11/04 No 0.03 0.04 0.03 -0.06 -66.67% 1,709 3,929 0.48 0.01 12 58 None
INTC Options Chain 70.86 Put 57.50 11/20 Yes 1.29 1.32 1.30 +0.12 +10.17% 1,709 4,159 0.68 -0.22 5 53 None
NFLX Options Chain 62.08 Put 61.00 11/06 No 0.63 0.65 0.64 -0.01 -1.54% 1,705 3,532 0.39 -0.32 10 64 None
ORCL Options Chain 139.56 Call 130.00 11/20 No 3.90 4.05 3.95 -3.65 -48.03% 1,702 6,583 0.61 0.35 9 62 None
MU Options Chain 884.74 Call 950.00 11/06 No 4.20 4.30 4.35 -3.87 -47.08% 1,697 2,702 0.70 0.15 19 78 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
MO Options Chain 78.03 Call 80.00 11/13 No 0.36 0.52 0.42 -0.32 -43.25% 1,692 124 0.26 0.29 9 66 None
NOW Options Chain 105.42 Call 125.00 11/20 No 0.68 0.72 0.72 +0.11 +18.04% 1,688 4,867 0.54 0.11 8 54 None
INTC Options Chain 70.86 Put 67.50 1/15 Yes 8.15 8.35 8.21 -0.04 -0.49% 1,687 5,429 0.55 -0.52 5 53 None
NVDA Options Chain 204.64 Call 240.00 11/27 Yes 0.97 1.03 1.00 +0.04 +4.17% 1,685 8,645 0.41 0.11 12 58 None
MU Options Chain 884.74 Call 950.00 11/04 No 1.77 1.81 1.83 -3.02 -62.27% 1,685 1,357 0.77 0.10 19 78 None
GOOGL Options Chain 281.46 Call 295.00 11/06 No 1.47 1.54 1.51 +0.36 +31.31% 1,677 4,244 0.39 0.21 11 65 None
INTC Options Chain 70.86 Put 65.00 11/27 Yes 4.50 4.70 4.26 +0.11 +2.66% 1,673 3,754 0.59 -0.51 5 53 None
INO Options Chain 0.60 Put 1.00 11/20 Yes 0.00 0.05 0.10 -0.42 -80.77% 1,672 736 2.98 -0.07 7 24 None
GPRO Options Chain 0.93 Call 1.00 1/15 Yes 0.10 0.15 0.15 +0.03 +25.00% 1,651 21,059 0.71 0.57 9 16 None
CRWV Options Chain 54.87 Call 55.00 11/06 No 1.85 1.92 1.90 -1.40 -42.43% 1,648 1,653 1.08 0.53 3 21 None
MU Options Chain 884.74 Call 900.00 11/06 No 15.20 15.45 15.41 -8.44 -35.39% 1,646 1,076 0.71 0.36 19 78 None
ORCL Options Chain 139.56 Put 90.00 11/20 No 0.21 0.22 0.22 +0.02 +10.00% 1,644 4,876 0.76 -0.03 9 62 None
PFE Options Chain 29.95 Call 31.00 11/06 Yes 0.26 0.30 0.27 -0.11 -28.95% 1,643 5,231 0.44 0.29 7 58 None
PGEN Options Chain 6.94 Call 6.00 11/20 Yes 0.20 0.25 0.25 -1.00 -80.00% 1,631 2,294 1.10 0.35 4 39 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
FISV Options Chain 50.02 Call 50.00 11/20 No 3.80 3.90 3.80 +0.80 +26.67% 1,627 9,432 0.70 0.57 3 21 None
INTC Options Chain 70.86 Call 75.00 12/18 Yes 1.76 1.79 1.76 -0.59 -25.11% 1,623 4,442 0.57 0.24 5 53 None
GEV Options Chain 863.14 Put 780.00 11/20 No 7.70 8.10 9.70 -8.40 -46.41% 1,620 2,082 0.57 -0.16 3 22 None
ORCL Options Chain 139.56 Put 65.00 11/20 No 0.04 0.05 0.04 -0.04 -50.00% 1,620 273 1.13 0.00 9 62 None
MSFT Options Chain 521.91 Call 530.00 11/04 No 3.30 3.55 3.40 -0.30 -8.11% 1,620 949 0.36 0.39 11 66 None
GME Options Chain 24.23 Call 26.50 11/06 No 0.10 0.12 0.12 -0.18 -60.00% 1,618 3,618 0.71 0.16 10 42 None
PLTR Options Chain 193.83 Call 187.50 11/06 Yes 9.75 9.90 9.80 -0.93 -8.67% 1,612 11,004 1.39 0.49 12 52 None
IREN Options Chain 23.95 Call 33.00 11/06 Yes 0.14 0.15 0.16 -0.04 -20.00% 1,606 2,226 1.92 0.05 6 43 None
COST Options Chain 1,012.28 Call 1,065.00 11/06 No 1.39 1.50 1.45 +0.55 +61.12% 1,603 80 0.23 0.06 14 60 None
PLTR Options Chain 193.83 Call 190.00 11/06 Yes 8.65 8.80 8.76 -0.89 -9.23% 1,603 7,160 1.39 0.46 12 52 None
NVDA Options Chain 204.64 Call 245.00 11/06 No 0.01 0.02 0.01 -0.02 -66.67% 1,602 4,616 0.57 0.00 12 58 None
CLF Options Chain 14.25 Put 15.00 11/20 No 0.93 1.13 1.04 -0.46 -30.67% 1,600 4,000 0.71 -0.61 5 32 None
IREN Options Chain 23.95 Call 40.00 1/15 Yes 1.05 1.07 1.07 +0.05 +4.91% 1,600 62,999 1.05 0.18 6 43 None
PFE Options Chain 29.95 Put 29.50 11/20 Yes 0.55 0.68 0.58 -0.03 -4.92% 1,596 2,801 0.32 -0.35 7 58 None
CIFR Options Chain 7.37 Call 11.00 11/06 Yes 0.00 0.01 0.01 -0.05 -83.34% 1,596 2,716 1.98 0.07 6 37 None
MSTR Options Chain 130.51 Put 130.00 11/06 No 3.15 3.20 3.10 -2.75 -47.01% 1,590 1,772 0.96 -0.39 4 53 None
IREN Options Chain 23.95 Call 23.50 11/06 Yes 2.39 2.44 2.37 -0.06 -2.47% 1,585 292 2.00 0.51 6 43 None
MSTR Options Chain 130.51 Put 115.00 11/27 No 3.05 3.25 3.15 -1.45 -31.53% 1,579 2,054 0.80 -0.21 4 53 None
ENPH Options Chain 25.65 Put 28.00 11/20 No 1.61 1.97 1.72 -1.65 -48.97% 1,579 73 0.65 -0.50 9 49 None
MSFT Options Chain 521.91 Call 600.00 11/20 No 0.21 0.23 0.25 0.00 0.00% 1,576 11,343 0.28 0.02 11 66 None
PLTR Options Chain 193.83 Put 130.00 11/06 Yes 0.42 0.45 0.42 -0.16 -27.59% 1,568 2,001 1.82 -0.01 12 52 None
CRWV Options Chain 54.87 Put 45.00 11/06 No 0.51 0.54 0.52 +0.02 +4.00% 1,567 3,173 1.19 -0.10 3 21 None
MSFT Options Chain 521.91 Call 535.00 11/04 No 1.87 1.99 1.94 -0.48 -19.84% 1,567 632 0.34 0.26 11 66 None
MRVL Options Chain 196.40 Put 185.00 11/06 No 7.55 7.85 7.62 +3.25 +74.38% 1,567 2,085 0.92 -0.52 14 62 None
PLTR Options Chain 193.83 Call 240.00 1/15 Yes 3.75 3.90 4.04 -0.26 -6.05% 1,562 8,631 0.53 0.18 12 52 None
MSFT Options Chain 521.91 Call 545.00 11/06 No 1.31 1.40 1.35 -0.30 -18.19% 1,561 2,841 0.33 0.17 11 66 None
KO Options Chain 94.08 Put 87.50 12/18 No 0.46 0.51 0.49 -0.16 -24.62% 1,559 3,720 0.22 -0.15 9 61 None
ORCL Options Chain 139.56 Put 125.00 11/13 No 6.30 6.35 6.30 +2.83 +81.56% 1,553 3,904 0.63 -0.54 9 62 None
NVDA Options Chain 204.64 Put 175.00 11/06 No 0.11 0.13 0.11 -0.11 -50.00% 1,552 11,867 0.81 0.00 12 58 None
PLTR Options Chain 193.83 Call 220.00 11/06 Yes 1.40 1.43 1.41 -0.47 -25.00% 1,543 3,212 1.30 0.12 12 52 None
PDD Options Chain 79.28 Call 85.00 11/20 Yes 2.41 2.55 2.50 +1.40 +127.28% 1,538 5,711 0.46 0.41 13 50 None
ORCL Options Chain 139.56 Call 134.00 11/06 No 0.62 0.65 0.64 -2.16 -77.15% 1,536 673 0.72 0.13 9 62 None
IREN Options Chain 23.95 Call 25.00 11/06 Yes 1.68 1.70 1.69 -0.03 -1.75% 1,534 3,672 1.97 0.39 6 43 None
MU Options Chain 884.74 Call 880.00 11/06 No 23.25 23.70 23.97 -9.53 -28.45% 1,531 913 0.72 0.48 19 78 None
NVDA Options Chain 204.64 Call 227.50 11/20 Yes 2.23 2.25 2.27 +0.20 +9.67% 1,529 4,898 0.46 0.20 12 58 None
ORCL Options Chain 139.56 Put 122.00 11/06 No 3.05 3.15 3.10 +1.76 +131.35% 1,529 3,798 0.71 -0.46 9 62 None
MGNI Options Chain 21.49 Put 21.00 11/20 Yes 1.20 1.50 1.40 -0.35 -20.00% 1,524 69 0.98 -0.38 13 57 None
MU Options Chain 884.74 Put 800.00 11/06 No 5.00 5.15 4.89 -0.55 -10.11% 1,522 2,671 0.78 -0.15 19 78 None
IREN Options Chain 23.95 Put 20.00 11/06 Yes 0.59 0.60 0.60 -0.07 -10.45% 1,520 2,736 2.09 -0.23 6 43 None
LITE Options Chain 844.99 Call 1,000.00 11/06 Yes 0.30 0.45 0.40 -6.65 -94.33% 1,518 2,056 1.19 0.01 6 63 None
ECHO Options Chain 95.75 Call 105.00 1/15 Yes 6.80 7.90 7.40 +0.50 +7.25% 1,516 11,884 0.56 0.47 4 55 None
GOOG Options Chain 278.22 Put 265.00 11/06 No 0.29 0.31 0.30 -0.91 -75.21% 1,507 2,473 0.42 -0.05 11 65 None
CLVS Options Chain 0.00 Call 0.50 1/20 No 0.01 0.02 0.02 +0.01 +100.00% 1,506 9,946 5.16 0.00 3 3 None
MSFT Options Chain 521.91 Call 540.00 11/04 No 1.00 1.08 1.05 -0.26 -19.85% 1,506 1,616 0.35 0.17 11 66 None
PLTR Options Chain 193.83 Put 180.00 11/20 Yes 11.05 11.25 11.18 -0.95 -7.84% 1,505 10,490 0.83 -0.40 12 52 None
NVO Options Chain 39.97 Call 41.00 11/06 Yes 1.21 1.28 1.24 +0.17 +15.89% 1,504 2,510 0.80 0.46 14 59 None
NVDA Options Chain 204.64 Put 210.00 11/20 Yes 10.25 10.30 10.10 -1.94 -16.12% 1,503 41,522 0.49 -0.51 12 58 None
IREN Options Chain 23.95 Put 10.00 12/18 Yes 0.17 0.19 0.19 0.00 0.00% 1,503 12,932 1.49 -0.03 6 43 None
MARA Options Chain 6.77 Put 6.00 11/06 Yes 0.11 0.12 0.11 -0.04 -26.67% 1,502 2,600 1.38 -0.25 6 38 None
NVDA Options Chain 204.64 Put 192.50 11/06 No 0.51 0.53 0.50 -0.57 -53.28% 1,502 4,844 0.56 -0.08 12 58 None
CORZ Options Chain 13.27 Call 25.00 1/15 Yes 0.07 0.14 0.13 0.00 0.00% 1,501 55,621 0.82 0.08 5 28 None
INTC Options Chain 70.86 Put 62.50 11/20 Yes 2.97 3.05 3.00 +0.36 +13.64% 1,496 4,585 0.65 -0.40 5 53 None
MARA Options Chain 6.77 Put 6.50 11/13 Yes 0.45 0.47 0.45 0.00 0.00% 1,495 1,308 1.22 -0.44 6 38 None
MU Options Chain 884.74 Put 850.00 11/04 No 10.90 11.10 10.70 -1.20 -10.09% 1,495 414 0.80 -0.32 19 78 None
INTC Options Chain 70.86 Call 65.00 12/18 Yes 4.75 4.85 4.80 -0.95 -16.53% 1,492 8,563 0.59 0.52 5 53 None
NVDA Options Chain 204.64 Call 200.00 11/06 No 8.80 8.85 9.05 +1.27 +16.33% 1,489 1,168 0.51 0.77 12 58 None
PDD Options Chain 79.28 Call 90.00 1/15 Yes 2.92 3.15 3.05 +1.29 +73.30% 1,488 6,297 0.36 0.35 13 50 None
NKE Options Chain 38.67 Call 40.00 11/20 No 1.37 1.43 1.41 +0.28 +24.78% 1,485 30,592 0.46 0.47 13 58 None
CRWV Options Chain 54.87 Call 63.00 11/06 No 0.27 0.31 0.29 -0.46 -61.34% 1,484 2,267 1.02 0.19 3 21 None
MU Options Chain 884.74 Put 500.00 11/06 No 0.07 0.10 0.09 -0.15 -62.50% 1,478 5,989 1.87 0.00 19 78 None
ORCL Options Chain 139.56 Call 160.00 12/18 Yes 2.15 2.20 2.17 -1.41 -39.39% 1,476 12,416 0.66 0.16 9 62 None
CLBR Options Chain 17.00 Call 12.50 8/15 No 5.50 6.80 6.34 -0.12 -1.86% 1,476 2,498 1.87 0.81 3 18 None
MARA Options Chain 6.77 Put 6.50 11/06 Yes 0.27 0.28 0.28 -0.01 -3.45% 1,472 10,013 1.31 -0.44 6 38 None
NVDA Options Chain 204.64 Put 115.00 11/06 No 0.00 0.01 0.01 -0.02 -66.67% 1,469 7,139 1.82 0.00 12 58 None
META Options Chain 614.99 Call 620.00 11/04 No 6.65 6.80 6.85 -2.15 -23.89% 1,466 383 0.49 0.48 10 67 None
NVDA Options Chain 204.64 Put 210.00 11/13 No 6.95 7.05 7.09 -1.94 -21.49% 1,464 7,380 0.40 -0.55 12 58 None
PLTR Options Chain 193.83 Call 225.00 11/06 Yes 0.99 1.01 1.00 -0.42 -29.58% 1,463 2,526 1.30 0.09 12 52 None
MRVL Options Chain 196.40 Call 210.00 11/06 No 0.76 0.80 0.78 -2.97 -79.20% 1,460 839 0.90 0.09 14 62 None
MRVL Options Chain 196.40 Put 165.00 11/13 No 3.15 3.30 3.25 +0.65 +25.00% 1,455 1,523 0.81 -0.21 14 62 None
GOOGL Options Chain 281.46 Call 300.00 11/20 No 3.10 3.15 3.14 +0.74 +30.84% 1,455 9,576 0.32 0.26 11 65 None
NFLX Options Chain 62.08 Put 62.00 11/06 No 1.06 1.10 1.10 +0.03 +2.81% 1,449 3,393 0.39 -0.48 10 64 None
GOOG Options Chain 278.22 Call 292.50 11/06 No 1.64 1.69 1.64 +0.38 +30.16% 1,445 1,972 0.38 0.23 11 65 None
NVDA Options Chain 204.64 Call 240.00 11/20 Yes 0.72 0.73 0.73 +0.01 +1.39% 1,443 49,004 0.45 0.09 12 58 None
MGM Options Chain 29.96 Put 28.00 12/18 No 0.50 0.55 0.50 -0.32 -39.03% 1,438 4,429 0.38 -0.23 13 49 None
PBR Options Chain 21.90 Call 22.00 11/20 Yes 0.56 0.62 0.63 -0.23 -26.75% 1,434 44,209 0.43 0.43 17 51 None
ASTS Options Chain 40.95 Call 42.00 11/06 No 0.91 1.03 1.12 -0.46 -29.12% 1,431 1,555 0.90 0.45 4 42 None
NBIS Options Chain 155.79 Put 150.00 11/06 No 7.70 8.00 8.00 +1.12 +16.28% 1,430 2,381 1.25 -0.52 3 22 None
IREN Options Chain 23.95 Put 19.00 11/20 Yes 0.90 0.94 0.93 -0.08 -7.93% 1,425 3,894 1.45 -0.22 6 43 None
MRVL Options Chain 196.40 Put 190.00 11/13 No 13.00 13.40 13.20 +4.59 +53.31% 1,424 2,358 0.77 -0.58 14 62 None
CIFR Options Chain 7.37 Call 8.50 11/06 Yes 0.07 0.10 0.09 -0.26 -74.29% 1,424 3,672 1.81 0.31 6 37 None
COMP Options Chain 9.00 Put 10.00 11/20 Yes 1.05 1.15 1.05 -0.35 -25.00% 1,422 2,482 0.69 -0.68 11 41 None
PFE Options Chain 29.95 Put 28.00 11/06 Yes 0.03 0.04 0.04 -0.04 -50.00% 1,421 827 0.46 0.00 7 58 None
INTC Options Chain 70.86 Call 105.00 11/20 Yes 0.05 0.06 0.05 -0.03 -37.50% 1,421 20,518 0.93 0.00 5 53 None
GEV Options Chain 863.14 Put 700.00 1/15 No 13.50 17.30 16.30 -3.80 -18.91% 1,421 988 0.53 -0.13 3 22 None
MARA Options Chain 6.77 Call 6.50 11/06 Yes 0.47 0.48 0.48 -0.09 -15.79% 1,407 43,292 1.28 0.56 6 38 None
NVDA Options Chain 204.64 Put 205.00 11/13 No 4.55 4.70 4.65 -1.73 -27.12% 1,401 13,836 0.41 -0.41 12 58 None
NOW Options Chain 105.42 Call 108.00 11/06 No 2.74 2.84 2.77 +0.71 +34.47% 1,399 455 0.62 0.46 8 54 None
CLSK Options Chain 7.67 Call 9.00 11/06 No 0.03 0.05 0.04 -0.05 -55.56% 1,392 4,835 1.07 0.15 13 39
Small Cap Stock List
PLTR Options Chain 193.83 Put 165.00 11/20 Yes 5.60 5.80 5.70 -0.90 -13.64% 1,391 4,494 0.87 -0.24 12 52 None
ORCL Options Chain 139.56 Call 300.00 12/18 Yes 0.05 0.06 0.05 0.00 0.00% 1,388 9,353 0.93 0.00 9 62 None
INTC Options Chain 70.86 Call 65.00 11/13 Yes 2.42 2.48 2.50 -1.20 -32.44% 1,384 2,514 0.68 0.47 5 53 None
QURE Options Chain 25.30 Call 30.00 11/20 Yes 0.65 0.80 0.76 -0.69 -47.59% 1,380 11,984 1.18 0.24 10 44 None
NBIS Options Chain 155.79 Call 180.00 11/06 No 0.64 0.71 0.67 -1.00 -59.88% 1,379 2,920 1.23 0.08 3 22 None
INTC Options Chain 70.86 Call 92.00 11/06 Yes 0.00 0.02 0.02 -0.02 -50.00% 1,374 2,553 1.25 0.00 5 53 None
KHC Options Chain 24.22 Call 25.00 12/18 Yes 0.75 0.89 0.90 +0.10 +12.50% 1,374 10,869 0.32 0.45 7 60 None
DKNG Options Chain 20.91 Put 17.50 11/20 Yes 0.16 0.21 0.19 -0.12 -38.71% 1,364 7,667 0.79 -0.14 6 43 None
NVO Options Chain 39.97 Call 43.00 11/06 Yes 0.55 0.56 0.55 +0.10 +22.23% 1,360 2,095 0.80 0.26 14 59 None
GSRT Options Chain 16.25 Call 20.00 10/17 No 1.10 1.20 1.10 +0.20 +22.23% 1,360 3,481 2.70 0.33 3 18 None
LOVE Options Chain 16.33 Call 17.50 11/20 No 0.60 0.90 0.80 +0.16 +25.00% 1,356 1,105 0.66 0.43 14 34 None
DAL Options Chain 80.08 Call 80.00 12/18 No 6.60 6.85 6.75 +1.70 +33.67% 1,353 2,501 0.41 0.54 12 66 None
POET Options Chain 5.20 Call 10.00 1/15 Yes 0.06 0.08 0.08 +0.03 +60.00% 1,350 64,266 0.93 0.08 8 31 None
META Options Chain 614.99 Call 640.00 11/04 No 1.69 1.74 1.70 -1.45 -46.04% 1,349 440 0.49 0.19 10 67 None
NU Options Chain 11.65 Call 13.00 11/06 No 0.02 0.03 0.03 0.00 0.00% 1,348 3,218 0.54 0.04 16 57
Growth Stock List
PLTR Options Chain 193.83 Put 85.00 11/06 Yes 0.04 0.05 0.04 -0.03 -42.86% 1,348 821 2.75 0.00 12 52 None
NVDA Options Chain 204.64 Call 250.00 11/06 No 0.01 0.02 0.02 +0.01 +100.00% 1,347 8,785 0.63 0.00 12 58 None
IOVA Options Chain 8.48 Put 7.50 11/20 Yes 0.45 0.65 0.57 +0.20 +54.06% 1,346 526 1.36 -0.27 9 38 None
SRM Options Chain 10.18 Call 12.50 10/17 No 2.80 3.30 2.85 +1.85 +185.00% 1,344 89 3 17 None
PLTR Options Chain 193.83 Call 260.00 11/06 Yes 0.10 0.11 0.10 -0.10 -50.00% 1,343 1,038 1.37 0.01 12 52 None
DAL Options Chain 80.08 Call 82.50 11/20 No 3.45 4.00 3.90 +2.07 +113.12% 1,341 6,810 0.42 0.42 12 66 None
ORCL Options Chain 139.56 Call 145.00 11/20 No 0.99 1.01 0.98 -1.45 -59.68% 1,337 9,389 0.61 0.13 9 62 None
GME Options Chain 24.23 Call 50.00 1/15 Yes 0.25 0.29 0.29 -0.02 -6.46% 1,331 63,210 0.96 0.04 10 42 None