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
PBR Options Chain 22.24 Call 21.00 11/20 Yes 1.62 1.79 1.68 -0.22 -11.58% 68,121 99,273 0.40 0.74 17 50 None
SOFI Options Chain 14.48 Call 17.00 10/30 Yes 0.16 0.18 0.18 +0.11 +157.15% 61,941 22,947 0.67 0.28 10 45 None
JBLU Options Chain 2.82 Call 4.00 3/19 Yes 0.40 0.50 0.45 +0.09 +25.00% 50,153 8,464 1.09 0.45 9 29 None
GOOGL Options Chain 323.57 Call 360.00 1/15 Yes 7.50 7.60 7.53 +0.93 +14.10% 50,066 15,299 0.33 0.27 11 65 None
SOFI Options Chain 14.48 Call 16.50 10/30 Yes 0.35 0.36 0.34 +0.25 +277.78% 48,734 18,750 0.68 0.47 10 45 None
WMB Options Chain 74.09 Call 75.00 11/06 Yes 1.65 1.80 1.80 +0.99 +122.23% 38,669 144 0.44 0.44 8 69 None
NVDA Options Chain 218.14 Call 220.00 10/30 No 2.07 2.07 2.08 +0.22 +11.83% 38,644 53,027 0.37 0.40 17 64 None
WMB Options Chain 74.09 Call 80.00 11/06 Yes 0.30 0.35 0.35 +0.30 +600.00% 37,828 134 0.41 0.10 8 69 None
WMB Options Chain 74.09 Call 75.00 11/20 Yes 2.10 2.40 2.30 +1.02 +79.69% 37,818 42,038 0.35 0.46 8 69 None
WMB Options Chain 74.09 Call 85.00 11/20 Yes 0.15 0.25 0.13 +0.01 +8.34% 37,516 39,217 0.35 0.07 8 69 None
NVDA Options Chain 218.14 Call 225.00 10/30 No 0.62 0.61 0.63 0.00 0.00% 33,816 58,558 0.36 0.17 17 64 None
DAL Options Chain 81.60 Call 87.50 12/18 No 2.55 2.72 2.73 +0.80 +41.46% 32,298 85,633 0.39 0.35 10 58 None
DAL Options Chain 81.60 Call 95.00 12/18 No 0.91 1.07 1.01 +0.35 +53.03% 31,952 86,684 0.38 0.17 10 58 None
SOFI Options Chain 14.48 Put 16.00 10/30 Yes 0.22 0.23 0.23 -1.44 -86.23% 31,810 11,390 0.67 -0.33 10 45 None
SPCX Options Chain 148.00 Call 155.00 10/30 No 0.90 0.93 0.93 -0.02 -2.11% 31,019 17,635 0.57 0.22 6 37 None
GOOGL Options Chain 323.57 Call 355.00 11/20 Yes 3.25 3.35 3.30 +0.60 +22.23% 30,846 35,374 0.41 0.19 11 65 None
SPCX Options Chain 148.00 Call 150.00 10/30 No 2.39 2.44 2.42 +0.20 +9.01% 30,319 13,092 0.56 0.44 6 37 None
NFLX Options Chain 62.59 Call 90.00 12/17 No 3.70 3.90 3.89 -0.21 -5.13% 30,230 4,645 0.38 0.29 6 56 None
SOFI Options Chain 14.48 Call 16.00 10/30 Yes 0.62 0.65 0.63 +0.47 +293.75% 29,646 42,219 0.69 0.67 10 45 None
GOOGL Options Chain 323.57 Call 420.00 11/20 Yes 0.31 0.43 0.31 +0.04 +14.82% 27,495 32,542 0.50 0.02 11 65 None
SOFI Options Chain 14.48 Call 17.50 10/30 Yes 0.07 0.08 0.08 +0.03 +60.00% 27,321 13,864 0.67 0.15 10 45 None
UAL Options Chain 104.71 Call 115.00 12/18 No 3.75 3.95 3.90 +1.45 +59.19% 26,796 54,231 0.47 0.34 13 67 None
UAL Options Chain 104.71 Call 130.00 12/18 No 1.06 1.23 1.07 +0.43 +67.19% 26,283 54,984 0.47 0.13 13 67 None
NFLX Options Chain 62.59 Call 63.00 10/30 No 0.57 0.58 0.58 -0.91 -61.08% 26,261 2,580 0.34 0.41 6 56 None
JBLU Options Chain 2.82 Call 3.00 3/19 Yes 0.72 0.95 0.75 +0.19 +33.93% 25,053 29,087 1.29 0.63 9 29 None
SOFI Options Chain 14.48 Put 15.50 10/30 Yes 0.10 0.11 0.10 -1.21 -92.37% 24,874 9,997 0.70 -0.18 10 45 None
JBLU Options Chain 2.82 Call 3.00 10/30 Yes 0.06 0.07 0.07 -0.05 -41.67% 24,664 8,778 1.28 0.32 9 29 None
OKLO Options Chain 27.35 Call 35.00 12/18 No 1.14 1.26 1.22 +0.28 +29.79% 24,571 2,088 0.83 0.26 3 19 None
ENVX Options Chain 3.36 Call 3.50 11/20 Yes 0.32 0.38 0.32 +0.20 +166.67% 23,506 563 1.21 0.50 5 25 None
TSLA Options Chain 393.17 Call 400.00 10/30 No 10.65 11.10 11.00 +7.15 +185.72% 23,379 16,597 0.43 0.68 7 56 None
HTZ Options Chain 2.00 Call 3.00 11/20 Yes 0.06 0.08 0.07 +0.01 +16.67% 23,379 53,921 1.62 0.14 9 23 None
JBLU Options Chain 2.82 Call 2.50 10/30 Yes 0.33 0.38 0.34 +0.11 +47.83% 23,107 55,964 1.11 0.84 9 29 None
PLTR Options Chain 198.68 Call 200.00 10/30 No 3.10 3.20 3.15 -0.75 -19.24% 23,079 15,600 0.52 0.46 11 52 None
TSLA Options Chain 393.17 Call 420.00 10/30 No 1.99 2.06 2.02 +1.42 +236.67% 22,767 18,044 0.43 0.22 7 56 None
HTZ Options Chain 2.00 Put 3.00 11/20 Yes 1.03 1.20 1.10 -0.04 -3.51% 22,675 40,652 2.08 -0.86 9 23 None
SOFI Options Chain 14.48 Call 18.00 10/30 Yes 0.03 0.04 0.04 +0.01 +33.34% 21,538 15,272 0.70 0.08 10 45 None
SPCX Options Chain 148.00 Call 160.00 10/30 No 0.32 0.34 0.32 -0.05 -13.52% 20,847 39,941 0.59 0.09 6 37 None
HTZ Options Chain 2.00 Call 2.00 11/20 Yes 0.22 0.26 0.26 +0.04 +18.19% 20,842 42,299 1.42 0.51 9 23 None
SPCX Options Chain 148.00 Put 25.00 1/19 No 0.71 0.78 0.77 +0.06 +8.46% 20,776 143 0.70 -0.01 6 37 None
NVDA Options Chain 218.14 Call 217.50 10/30 No 3.25 3.30 3.30 +0.37 +12.63% 20,723 44,179 0.38 0.54 17 64 None
NFLX Options Chain 62.59 Call 65.00 10/30 No 0.13 0.14 0.13 -0.37 -74.00% 20,505 8,817 0.37 0.13 6 56 None
SOFI Options Chain 14.48 Put 15.00 10/30 Yes 0.04 0.05 0.04 -0.92 -95.84% 20,404 24,025 0.74 -0.09 10 45 None
TSLA Options Chain 393.17 Call 410.00 10/30 No 5.10 5.20 5.20 +3.63 +231.21% 19,276 7,751 0.43 0.44 7 56 None
SOFI Options Chain 14.48 Put 16.50 10/30 Yes 0.44 0.45 0.45 -1.70 -79.07% 17,739 5,031 0.66 -0.53 10 45 None
PLTR Options Chain 198.68 Call 202.50 10/30 No 2.14 2.19 2.16 -0.69 -24.22% 17,566 11,519 0.51 0.35 11 52 None
RIVN Options Chain 11.82 Call 13.00 10/30 Yes 0.30 0.31 0.30 +0.14 +87.50% 16,960 9,248 1.68 0.29 7 36 None
RIVN Options Chain 11.82 Call 12.00 10/30 Yes 0.60 0.63 0.62 +0.24 +63.16% 16,918 2,272 1.63 0.49 7 36 None
NVDA Options Chain 218.14 Call 222.50 10/30 No 1.19 1.20 1.19 +0.05 +4.39% 16,864 16,679 0.36 0.28 17 64 None
NVDA Options Chain 218.14 Call 240.00 11/20 Yes 2.25 2.27 2.27 +0.19 +9.14% 16,294 50,498 0.40 0.19 17 64 None
SPCX Options Chain 148.00 Call 152.50 10/30 No 1.50 1.54 1.52 +0.07 +4.83% 16,171 5,326 0.56 0.32 6 37 None
TSLA Options Chain 393.17 Call 405.00 10/30 No 7.50 7.85 7.85 +5.38 +217.82% 16,148 3,950 0.43 0.57 7 56 None
LKQ Options Chain 17.15 Put 15.00 11/20 Yes 0.20 0.25 0.25 -0.06 -19.36% 16,121 103 0.57 -0.12 9 58 None
HOOD Options Chain 87.34 Call 128.00 10/30 Yes 0.03 0.04 0.04 0.00 0.00% 15,906 2,119 1.37 0.01 10 54 None
WULF Options Chain 12.66 Call 15.00 1/15 Yes 1.49 1.57 1.51 +0.31 +25.84% 15,809 68,974 0.97 0.45 2 37 None
SOFI Options Chain 14.48 Call 18.00 11/06 Yes 0.11 0.12 0.12 +0.07 +140.00% 15,665 5,346 0.53 0.16 10 45 None
NVDA Options Chain 218.14 Put 215.00 10/30 No 1.81 1.82 1.81 -1.17 -39.27% 15,581 10,934 0.39 -0.34 17 64 None
RCL Options Chain 297.20 Put 270.00 3/19 Yes 18.10 19.40 17.77 -5.73 -24.39% 15,505 176 0.44 -0.31 10 72 None
WULF Options Chain 12.66 Call 16.00 11/20 Yes 0.40 0.49 0.45 +0.09 +25.00% 15,385 49,848 1.09 0.23 2 37 None
TSLA Options Chain 393.17 Put 400.00 10/30 No 3.15 3.25 3.24 -8.76 -73.00% 15,236 1,925 0.43 -0.32 7 56 None
SOFI Options Chain 14.48 Put 15.00 1/15 Yes 0.72 0.75 0.75 -0.90 -54.55% 15,146 62,740 0.47 -0.29 10 45 None
VG Options Chain 13.83 Put 12.50 12/18 Yes 0.65 0.80 0.70 0.00 0.00% 15,145 13,664 0.66 -0.29 15 44 None
NFLX Options Chain 62.59 Call 70.00 12/17 No 8.80 8.90 8.85 -0.93 -9.51% 15,121 2,839 0.38 0.53 6 56 None
PLTR Options Chain 198.68 Call 205.00 10/30 No 1.41 1.42 1.42 -0.58 -29.00% 14,929 11,699 0.51 0.26 11 52 None
GOOGL Options Chain 323.57 Call 375.00 11/20 Yes 1.20 1.38 1.34 +0.27 +25.24% 14,664 4,171 0.42 0.10 11 65 None
VFC Options Chain 17.03 Put 16.00 10/30 Yes 0.47 0.49 0.49 +0.01 +2.09% 14,432 973 1.57 -0.29 11 41 None
GMAB Options Chain 44.67 Call 50.00 11/20 Yes 0.05 0.90 0.90 +0.25 +38.47% 14,376 33 0.55 0.24 6 51 None
KO Options Chain 91.21 Call 98.00 11/20 Yes 0.16 0.22 0.19 -0.30 -61.23% 14,173 722 0.19 0.09 9 61 None
NVDA Options Chain 218.14 Call 230.00 10/30 No 0.14 0.15 0.15 -0.04 -21.06% 14,101 36,754 0.35 0.05 17 64 None
NU Options Chain 12.44 Call 13.00 10/30 No 0.06 0.08 0.06 -0.20 -76.93% 14,034 7,116 0.59 0.18 16 56
Growth Stock List
GOOGL Options Chain 323.57 Call 337.50 11/20 Yes 7.00 7.35 7.20 +1.03 +16.70% 13,926 122 0.41 0.34 11 65 None
GILD Options Chain 159.75 Put 140.00 11/20 Yes 0.59 0.91 0.76 -0.22 -22.45% 13,777 13,319 0.39 -0.10 9 63 None
TSLA Options Chain 393.17 Put 380.00 10/30 No 0.47 0.49 0.49 -2.24 -82.06% 13,755 6,432 0.50 -0.05 7 56 None
NFLX Options Chain 62.59 Call 64.00 10/30 No 0.27 0.29 0.27 -0.63 -70.00% 13,739 5,616 0.35 0.24 6 56 None
MARA Options Chain 7.08 Call 7.50 10/30 No 0.13 0.14 0.12 +0.02 +20.00% 13,532 49,998 1.12 0.31 5 39 None
QUBT Options Chain 6.92 Put 7.00 1/15 Yes 0.94 1.05 0.97 -0.18 -15.66% 13,504 27,630 0.67 -0.49 11 40 None
TSLA Options Chain 393.17 Put 390.00 10/30 No 1.18 1.23 1.20 -5.05 -80.80% 13,503 4,270 0.45 -0.14 7 56 None
FISV Options Chain 47.45 Put 38.00 11/27 No 0.25 0.75 0.25 % 13,400 0 0.66 -0.07 3 20 None
SOFI Options Chain 14.48 Call 15.00 11/20 Yes 1.71 1.78 1.74 +1.00 +135.14% 13,396 35,971 0.53 0.78 10 45 None
JPM Options Chain 335.79 Call 350.00 10/30 No 0.09 0.10 0.10 -0.01 -9.10% 13,181 3,147 0.24 0.04 9 78 None
SOFI Options Chain 14.48 Call 20.00 1/15 Yes 0.38 0.42 0.41 +0.17 +70.84% 13,122 116,937 0.46 0.21 10 45 None
SOFI Options Chain 14.48 Call 17.00 11/06 Yes 0.33 0.34 0.33 +0.21 +175.00% 12,841 5,965 0.53 0.36 10 45 None
RCL Options Chain 297.20 Put 270.00 12/18 Yes 7.20 8.00 7.50 -5.40 -41.86% 12,840 12,868 0.43 -0.24 10 72 None
NN Options Chain 12.29 Call 30.00 12/18 No 0.20 0.45 0.30 0.00 0.00% 12,347 12,290 1.62 0.10 4 17 None
HOOD Options Chain 87.34 Call 100.00 10/30 Yes 2.18 1.78 2.20 +0.36 +19.57% 12,341 6,959 1.24 0.33 10 54 None
META Options Chain 619.59 Call 630.00 10/30 No 6.15 6.20 6.18 -5.92 -48.93% 12,312 476 0.45 0.36 15 74 None
KEEL Options Chain 2.27 Call 3.00 1/15 Yes 0.20 0.23 0.20 0.00 0.00% 12,295 39,690 1.03 0.37 5 34 None
SPCX Options Chain 148.00 Put 150.00 10/30 No 3.65 3.85 3.75 -1.52 -28.85% 12,227 14,277 0.56 -0.56 6 37 None
NVDA Options Chain 218.14 Put 210.00 10/30 No 0.70 0.71 0.71 -0.73 -50.70% 12,118 21,396 0.42 -0.16 17 64 None
ONDS Options Chain 6.67 Call 7.00 11/06 No 0.20 0.21 0.19 +0.10 +111.12% 12,052 6,903 0.78 0.37 9 38 None
HOOD Options Chain 87.34 Call 131.00 10/30 Yes 0.01 0.03 0.03 -0.01 -25.00% 11,920 1,565 1.36 0.00 10 54 None
NU Options Chain 12.44 Call 14.00 11/20 Yes 0.15 0.17 0.15 -0.09 -37.50% 11,866 89,960 0.49 0.19 16 56
Growth Stock List
SMCI Options Chain 32.95 Call 35.00 10/30 No 1.05 1.08 1.07 +0.72 +205.72% 11,830 35,042 0.80 0.53 18 57 None
SOFI Options Chain 14.48 Call 20.00 6/17 Yes 1.57 1.63 1.59 +0.53 +50.00% 11,619 43,464 0.50 0.42 10 45 None
SOFI Options Chain 14.48 Put 14.00 10/30 Yes 0.01 0.02 0.01 -0.42 -97.68% 11,501 16,814 0.92 -0.01 10 45 None
RGTI Options Chain 12.44 Put 12.00 1/15 No 1.32 1.70 1.40 -0.40 -22.23% 11,481 19,783 0.77 -0.39 3 17 None
NVDA Options Chain 218.14 Put 217.50 10/30 No 2.76 2.77 2.76 -1.53 -35.67% 11,371 5,808 0.38 -0.46 17 64 None
FCX Options Chain 66.13 Call 80.00 11/20 Yes 0.11 0.15 0.15 -0.04 -21.06% 11,362 5,960 0.43 0.05 10 58 None
WULF Options Chain 12.66 Call 12.00 1/15 Yes 2.62 2.75 2.63 +0.19 +7.79% 11,283 31,175 1.00 0.64 2 37 None
GME Options Chain 23.32 Call 25.00 10/30 No 0.09 0.10 0.10 -0.12 -54.55% 11,254 20,118 0.66 0.14 10 42 None
NBIS Options Chain 172.57 Call 180.00 10/30 No 3.15 3.25 3.20 +2.52 +370.59% 11,188 4,271 1.09 0.31 3 22 None
HTZ Options Chain 2.00 Call 3.00 12/18 Yes 0.08 0.12 0.11 -0.01 -8.34% 11,185 28,600 1.27 0.22 9 23 None
GRAB Options Chain 2.72 Put 2.50 6/17 Yes 0.26 0.29 0.27 -0.02 -6.90% 11,175 43,676 0.50 -0.30 13 31 None
SOFI Options Chain 14.48 Call 15.00 10/30 Yes 1.44 1.50 1.45 +1.04 +253.66% 11,153 18,654 0.83 0.91 10 45 None
NVDA Options Chain 218.14 Put 205.00 10/30 No 0.27 0.28 0.27 -0.37 -57.82% 11,141 17,899 0.46 -0.06 17 64 None
PLTR Options Chain 198.68 Call 197.50 10/30 No 4.35 4.50 4.43 -0.81 -15.46% 11,122 2,033 0.53 0.56 11 52 None
JNJ Options Chain 268.47 Put 255.00 10/30 No 0.06 0.12 0.06 -0.29 -82.86% 11,034 11,232 0.32 -0.05 9 66 None
GOOGL Options Chain 323.57 Call 350.00 10/30 Yes 1.55 1.59 1.57 +0.22 +16.30% 11,031 15,517 0.84 0.13 11 65 None
SOFI Options Chain 14.48 Call 15.50 10/30 Yes 1.00 1.03 1.01 +0.75 +288.47% 10,943 20,183 0.73 0.82 10 45 None
NVDA Options Chain 218.14 Call 227.50 10/30 No 0.30 0.31 0.31 -0.03 -8.83% 10,940 22,148 0.35 0.10 17 64 None
HOOD Options Chain 87.34 Call 130.00 10/30 Yes 0.02 0.03 0.03 -0.01 -25.00% 10,928 3,658 1.37 0.01 10 54 None
HTZ Options Chain 2.00 Put 3.00 12/18 Yes 1.14 1.30 1.21 -0.08 -6.21% 10,925 7,424 1.26 -0.78 9 23 None
ONDS Options Chain 6.67 Call 7.00 10/30 No 0.06 0.08 0.08 +0.05 +166.67% 10,773 8,034 0.79 0.26 9 38 None
TSLA Options Chain 393.17 Put 405.00 10/30 No 4.95 5.05 5.09 -10.51 -67.38% 10,710 157 0.42 -0.43 7 56 None
NVDA Options Chain 218.14 Put 200.00 12/18 Yes 5.60 5.70 5.62 -0.68 -10.80% 10,657 82,537 0.41 -0.25 17 64 None
WULF Options Chain 12.66 Call 13.00 10/30 No 0.39 0.41 0.40 +0.18 +81.82% 10,526 8,092 1.19 0.42 2 37 None
QBTS Options Chain 12.18 Put 12.00 1/15 Yes 1.48 1.65 1.63 -0.23 -12.37% 10,434 24,979 0.74 -0.42 7 38 None
INTC Options Chain 94.13 Call 100.00 10/30 Yes 2.19 2.22 2.20 +0.80 +57.15% 10,412 28,964 1.34 0.32 5 53 None
SOFI Options Chain 14.48 Call 18.00 1/15 Yes 0.83 0.88 0.82 +0.37 +82.23% 10,399 19,875 0.46 0.38 10 45 None
INSM Options Chain 94.88 Call 100.00 1/15 Yes 8.30 9.20 8.69 +1.31 +17.76% 10,346 950 0.58 0.50 6 48 None
SKHY Options Chain 145.15 Call 130.00 1/15 No 24.90 25.70 25.55 +1.40 +5.80% 10,262 11,416 0.59 0.72 3 22 None
ENVX Options Chain 3.36 Call 4.00 11/20 Yes 0.18 0.26 0.17 +0.10 +142.86% 10,219 11,604 1.28 0.36 5 25 None
NIO Options Chain 3.29 Call 4.00 2/19 Yes 0.18 0.25 0.19 0.00 0.00% 10,201 2,571 0.52 0.40 10 29 None
JD Options Chain 25.54 Call 26.00 12/18 Yes 1.25 1.32 1.30 +0.22 +20.37% 10,191 755 0.37 0.50 15 53 None
INSM Options Chain 94.88 Call 130.00 1/15 Yes 0.65 2.35 2.35 +0.55 +30.56% 10,174 3,466 0.54 0.16 6 48 None
NIO Options Chain 3.29 Put 3.00 2/19 Yes 0.22 0.26 0.24 0.00 0.00% 10,164 6,794 0.62 -0.26 10 29 None
SOFI Options Chain 14.48 Put 14.50 10/30 Yes 0.02 0.03 0.03 -0.63 -95.46% 10,116 14,461 0.83 -0.04 10 45 None
PACB Options Chain 2.45 Call 2.00 12/18 Yes 0.35 0.80 0.65 +0.17 +35.42% 10,067 64,499 1.97 0.72 5 23 None
NIO Options Chain 3.29 Call 10.00 12/17 Yes 0.08 0.14 0.09 -0.01 -10.00% 10,034 25,051 0.65 0.12 10 29 None
DKNG Options Chain 20.69 Call 42.50 1/21 Yes 0.40 1.36 1.19 -0.21 -15.00% 10,033 1,842 0.49 0.20 7 43 None
SLS Options Chain 12.17 Put 9.00 1/15 Yes 2.30 2.85 2.60 -0.08 -2.99% 10,010 11,273 2.08 -0.23 8 34 None
OKLO Options Chain 27.35 Call 105.00 1/15 No 0.00 0.06 0.04 -0.01 -20.00% 10,009 10,964 1.16 0.00 3 19 None
PCG Options Chain 12.96 Call 18.00 11/20 No 0.01 0.05 0.03 -0.01 -25.00% 10,008 40,826 0.66 0.01 9 54 None
NVDA Options Chain 218.14 Put 50.00 1/19 Yes 0.95 1.30 0.99 +0.01 +1.02% 10,006 263 0.58 -0.01 17 64 None
NIO Options Chain 3.29 Call 3.50 12/17 Yes 0.67 1.00 0.77 +0.03 +4.06% 10,006 3,269 0.60 0.62 10 29 None
DKNG Options Chain 20.69 Put 17.50 1/21 Yes 2.85 3.20 3.10 +0.05 +1.64% 10,005 818 0.59 -0.25 7 43 None
TSLA Options Chain 393.17 Call 400.00 11/20 No 20.70 21.20 20.85 +7.77 +59.41% 9,979 20,086 0.40 0.60 7 56 None
PLTR Options Chain 198.68 Call 210.00 10/30 No 0.55 0.57 0.56 -0.35 -38.47% 9,939 15,584 0.51 0.13 11 52 None
NVDA Options Chain 218.14 Call 215.00 10/30 No 4.80 4.85 4.87 +0.72 +17.35% 9,903 36,272 0.39 0.66 17 64 None
NFLX Options Chain 62.59 Put 62.00 10/30 No 0.50 0.52 0.50 +0.22 +78.58% 9,707 5,152 0.34 -0.38 6 56 None
SOFI Options Chain 14.48 Call 17.00 11/20 Yes 0.56 0.58 0.57 +0.34 +147.83% 9,651 19,140 0.48 0.41 10 45 None
SOFI Options Chain 14.48 Put 13.50 10/30 Yes 0.00 0.01 0.01 -0.26 -96.30% 9,556 10,327 1.04 0.00 10 45 None
T Options Chain 20.86 Call 22.00 11/06 No 0.09 0.10 0.10 +0.01 +11.12% 9,548 3,718 0.30 0.16 10 60 None
TSLA Options Chain 393.17 Call 425.00 10/30 No 1.18 1.23 1.23 +0.84 +215.39% 9,466 6,489 0.43 0.14 7 56 None
HOOD Options Chain 87.34 Call 129.00 10/30 Yes 0.00 0.04 0.04 +0.01 +33.34% 9,455 1,567 1.42 0.01 10 54 None
NU Options Chain 12.44 Call 14.00 11/13 Yes 0.07 0.18 0.13 -0.10 -43.48% 9,407 8,600 0.53 0.16 16 56
Growth Stock List
PLTR Options Chain 198.68 Put 195.00 10/30 No 2.11 2.15 2.14 -0.60 -21.90% 9,402 2,664 0.52 -0.34 11 52 None
NVDA Options Chain 218.14 Put 215.00 11/02 No 2.25 2.26 2.26 -1.24 -35.43% 9,398 516 0.32 -0.36 17 64 None
WULF Options Chain 12.66 Call 20.00 1/15 Yes 0.56 0.68 0.58 +0.16 +38.10% 9,274 43,039 0.98 0.22 2 37 None
SCHW Options Chain 89.74 Put 88.00 10/30 No 0.47 0.60 0.51 -0.05 -8.93% 9,239 12,327 0.34 -0.30 15 72 None
NFLX Options Chain 62.59 Put 63.00 10/30 No 1.01 1.04 1.03 +0.49 +90.75% 9,220 5,197 0.34 -0.59 6 56 None
SOFI Options Chain 14.48 Call 17.50 11/06 Yes 0.19 0.21 0.19 +0.11 +137.50% 9,198 4,054 0.53 0.24 10 45 None
TSLA Options Chain 393.17 Put 395.00 10/30 No 1.95 2.01 1.97 -6.92 -77.84% 9,195 2,798 0.44 -0.22 7 56 None
NVDA Options Chain 218.14 Call 240.00 10/30 No 0.01 0.02 0.02 -0.01 -33.34% 9,193 28,955 0.41 0.00 17 64 None
ORCL Options Chain 131.56 Call 170.00 1/15 Yes 4.00 4.15 4.40 +1.18 +36.65% 9,190 5,915 0.60 0.22 12 73 None
SPCX Options Chain 148.00 Put 145.00 10/30 No 1.46 1.50 1.48 -1.13 -43.30% 9,028 9,565 0.56 -0.30 6 37 None
RCAT Options Chain 4.98 Call 5.00 1/15 Yes 0.65 1.00 0.70 +0.18 +34.62% 8,969 4,161 1.03 0.54 8 35 None
GLW Options Chain 126.05 Call 130.00 11/20 Yes 6.20 6.65 6.45 -1.00 -13.43% 8,946 1,863 0.61 0.46 10 54 None
SOFI Options Chain 14.48 Call 18.00 11/20 Yes 0.27 0.29 0.28 +0.15 +115.39% 8,919 23,532 0.48 0.25 10 45 None
ON Options Chain 77.73 Call 90.00 11/20 Yes 1.80 1.95 1.85 +0.60 +48.00% 8,896 2,844 0.69 0.24 11 59 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
ORCL Options Chain 131.56 Call 160.00 10/30 No 0.12 0.16 0.13 +0.07 +116.67% 8,699 11,506 1.14 0.02 12 73 None
SOFI Options Chain 14.48 Call 16.00 11/06 Yes 0.79 0.81 0.78 +0.53 +212.00% 8,674 7,078 0.54 0.63 10 45 None
HOOD Options Chain 87.34 Call 110.00 10/30 Yes 0.50 0.52 0.51 +0.08 +18.61% 8,630 4,193 1.26 0.10 10 54 None
WULF Options Chain 12.66 Put 10.00 1/15 Yes 0.94 1.13 0.94 -0.20 -17.55% 8,619 5,018 1.03 -0.23 2 37 None
ORCL Options Chain 131.56 Call 140.00 10/30 No 1.50 1.54 1.52 +0.70 +85.37% 8,606 14,861 0.98 0.24 12 73 None
MRNA Options Chain 206.06 Put 180.00 10/30 No 0.77 0.89 0.83 -1.12 -57.44% 8,559 3,931 1.18 -0.09 8 52 None
NVDA Options Chain 218.14 Call 250.00 12/18 Yes 2.76 2.82 2.81 +0.21 +8.08% 8,547 63,363 0.36 0.19 17 64 None
VALE Options Chain 11.96 Put 13.00 6/17 Yes 1.76 2.30 2.05 +0.43 +26.55% 8,541 23,703 0.33 -0.62 10 38 None
XRX Options Chain 2.51 Put 1.00 12/17 Yes 0.20 0.40 0.21 +0.05 +31.25% 8,535 9,496 1.36 -0.10 12 34 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
VALE Options Chain 11.96 Put 11.00 6/17 Yes 0.84 0.93 0.91 +0.10 +12.35% 8,503 124 0.34 -0.36 10 38 None
WULF Options Chain 12.66 Put 8.00 1/15 Yes 0.38 0.43 0.40 -0.06 -13.05% 8,502 1,814 1.02 -0.12 2 37 None
GME Options Chain 23.32 Call 26.00 10/30 No 0.06 0.07 0.07 -0.04 -36.37% 8,494 15,784 0.81 0.07 10 42 None
NOW Options Chain 154.60 Put 140.00 10/30 Yes 2.35 2.40 2.35 +0.61 +35.06% 8,472 1,566 1.43 -0.20 7 54 None
RIG Options Chain 6.52 Call 10.00 9/17 Yes 0.44 0.52 0.46 -0.09 -16.37% 8,462 16,753 0.52 0.31 4 50 None
IREN Options Chain 27.64 Call 30.00 10/30 No 0.36 0.38 0.39 +0.23 +143.75% 8,453 12,476 1.22 0.23 5 43 None
PLTR Options Chain 198.68 Put 200.00 10/30 No 4.30 4.40 4.35 -0.60 -12.13% 8,449 2,836 0.51 -0.54 11 52 None
INTC Options Chain 94.13 Call 68.00 10/30 Yes 25.65 26.10 25.53 +6.30 +32.77% 8,391 1 2.00 1.00 5 53 None
JBLU Options Chain 2.82 Put 2.50 10/30 Yes 0.03 0.05 0.05 -0.29 -85.30% 8,376 10,529 1.55 -0.16 9 29 None
RCAT Options Chain 4.98 Put 5.00 1/15 Yes 0.78 1.14 0.91 -0.17 -15.75% 8,294 2,491 0.94 -0.46 8 35 None
SOFI Options Chain 14.48 Put 12.00 12/18 Yes 0.08 0.09 0.08 -0.22 -73.34% 8,284 26,295 0.56 -0.06 10 45 None
FIGR Options Chain 22.96 Call 23.50 10/30 No 0.40 0.70 0.47 +0.17 +56.67% 8,244 3 1.04 0.36 3 19 None
GME Options Chain 23.32 Call 24.00 10/30 No 0.23 0.25 0.25 -0.30 -54.55% 8,228 4,933 0.55 0.32 10 42 None
HOOD Options Chain 87.34 Call 96.00 10/30 Yes 3.55 3.65 3.64 +0.52 +16.67% 8,178 899 1.23 0.47 10 54 None
FIGR Options Chain 22.96 Put 21.50 10/30 No 0.15 0.35 0.30 -0.42 -58.34% 8,151 8,136 0.88 -0.23 3 19 None
FIGR Options Chain 22.96 Call 25.50 10/30 No 0.05 0.20 0.05 -0.30 -85.72% 8,127 8,142 0.90 0.08 3 19 None
FIGR Options Chain 22.96 Put 20.00 10/30 No 0.00 0.10 0.07 -0.13 -65.00% 8,125 207 0.93 -0.06 3 19 None
TSLA Options Chain 393.17 Call 415.00 10/30 No 3.25 3.30 3.32 +2.37 +249.48% 8,124 5,992 0.43 0.32 7 56 None
META Options Chain 619.59 Call 650.00 10/30 No 1.83 1.83 1.85 -3.38 -64.63% 8,124 4,255 0.47 0.14 15 74 None
FDX Options Chain 306.02 Call 315.00 11/06 Yes 6.15 7.50 6.75 +1.15 +20.54% 8,120 28 0.50 0.40 12 65 None
NVDA Options Chain 218.14 Call 220.00 11/02 No 2.59 2.60 2.61 +0.31 +13.48% 8,077 1,997 0.31 0.42 17 64 None
USAR Options Chain 10.40 Call 10.00 10/30 No 0.59 0.64 0.63 +0.59 +1,475.00% 7,985 3,026 1.02 0.68 3 17 None
SOFI Options Chain 14.48 Put 13.00 11/06 Yes 0.00 0.02 0.01 -0.23 -95.84% 7,939 2,364 0.66 -0.01 10 45 None
GFL Options Chain 44.10 Put 42.50 11/20 Yes 1.80 2.10 2.05 +0.10 +5.13% 7,878 8,202 0.69 -0.34 8 52 None
INTC Options Chain 94.13 Call 105.00 10/30 Yes 1.18 1.21 1.21 +0.48 +65.76% 7,867 20,214 1.37 0.20 5 53 None
SOFI Options Chain 14.48 Call 16.50 11/06 Yes 0.52 0.55 0.54 +0.37 +217.65% 7,753 3,917 0.53 0.49 10 45 None
INTC Options Chain 94.13 Call 120.00 1/15 Yes 3.40 3.55 3.50 +0.68 +24.12% 7,739 33,525 0.61 0.25 5 53 None
SLS Options Chain 12.17 Call 15.00 1/15 Yes 3.40 3.60 3.55 +0.46 +14.89% 7,722 75,254 2.03 0.58 8 34 None
NVDA Options Chain 218.14 Put 212.50 10/30 No 1.14 1.15 1.15 -0.92 -44.45% 7,699 5,443 0.41 -0.24 17 64 None
SMR Options Chain 5.70 Call 6.00 10/30 No 0.08 0.10 0.09 +0.06 +200.00% 7,689 5,287 0.95 0.30 3 16 None
MRNA Options Chain 206.06 Put 160.00 10/30 No 0.12 0.18 0.15 -0.17 -53.13% 7,669 2,138 1.38 -0.02 8 52 None
MU Options Chain 941.57 Call 1,000.00 10/30 No 2.49 2.54 2.48 +0.84 +51.22% 7,665 8,792 0.62 0.10 19 78 None
RKLB Options Chain 54.24 Call 60.00 10/30 No 0.95 1.04 1.00 +0.81 +426.32% 7,656 5,582 0.81 0.36 7 45 None
NVDA Options Chain 218.14 Put 200.00 10/30 No 0.12 0.13 0.12 -0.16 -57.15% 7,654 20,422 0.52 -0.01 17 64 None
SOFI Options Chain 14.48 Put 15.00 11/20 Yes 0.28 0.29 0.29 -0.94 -76.43% 7,639 24,668 0.50 -0.22 10 45 None
RIVN Options Chain 11.82 Call 12.50 10/30 Yes 0.42 0.44 0.43 +0.19 +79.17% 7,630 2,347 1.63 0.38 7 36 None
MSTR Options Chain 141.27 Call 152.50 10/30 Yes 1.34 1.40 1.34 -0.05 -3.60% 7,604 38,563 0.96 0.21 4 53 None
T Options Chain 20.86 Call 22.00 11/13 No 0.13 0.19 0.19 +0.05 +35.72% 7,554 917 0.28 0.21 10 60 None
SPCX Options Chain 148.00 Call 150.00 11/06 No 4.45 4.55 4.50 +0.35 +8.44% 7,547 3,900 0.51 0.48 6 37 None
SOFI Options Chain 14.48 Call 16.00 11/20 Yes 1.04 1.06 1.05 +0.64 +156.10% 7,538 30,188 0.49 0.61 10 45 None
SOFI Options Chain 14.48 Call 18.50 10/30 Yes 0.02 0.03 0.03 +0.01 +50.00% 7,533 10,621 0.80 0.04 10 45 None
TSLA Options Chain 393.17 Call 420.00 11/20 No 11.25 11.45 11.34 +4.81 +73.66% 7,448 10,158 0.39 0.40 7 56 None
SPCX Options Chain 148.00 Call 157.50 10/30 No 0.53 0.56 0.55 -0.04 -6.78% 7,435 10,863 0.58 0.14 6 37 None
TSLA Options Chain 393.17 Call 407.50 10/30 No 6.15 6.50 6.40 +4.40 +220.00% 7,431 1,582 0.43 0.50 7 56 None
SOFI Options Chain 14.48 Put 15.00 12/17 Yes 2.42 2.50 2.42 -0.83 -25.54% 7,370 19,621 0.53 -0.29 10 45 None
WULF Options Chain 12.66 Call 13.50 10/30 No 0.23 0.26 0.23 +0.12 +109.10% 7,335 11,139 1.20 0.29 2 37 None
GFL Options Chain 44.10 Put 40.00 11/20 Yes 1.00 1.40 1.15 +0.15 +15.00% 7,301 8,744 0.72 -0.24 8 52 None
RKT Options Chain 11.48 Call 14.00 12/18 Yes 0.39 0.45 0.42 +0.09 +27.28% 7,289 10,742 0.60 0.29 6 55 None
HOOD Options Chain 87.34 Call 75.00 1/21 Yes 36.05 36.80 36.82 +1.42 +4.02% 7,283 9,983 0.63 0.78 10 54 None
NN Options Chain 12.29 Call 15.00 1/15 No 1.65 2.10 1.90 -0.07 -3.56% 7,235 26,481 1.33 0.47 4 17 None
PLTR Options Chain 198.68 Put 197.50 10/30 No 3.05 3.15 3.10 -0.62 -16.67% 7,217 1,505 0.52 -0.44 11 52 None
NBIS Options Chain 172.57 Call 170.00 10/30 No 7.00 7.15 7.00 +5.20 +288.89% 7,197 4,020 1.11 0.53 3 22 None
HOOD Options Chain 87.34 Put 75.00 10/30 Yes 0.11 0.12 0.11 -0.08 -42.11% 7,197 2,283 1.36 -0.02 10 54 None
INTC Options Chain 94.13 Call 69.00 10/30 Yes 24.65 25.10 24.92 +5.74 +29.93% 7,190 2 2.07 1.00 5 53 None
WSC Options Chain 17.65 Call 22.50 12/18 Yes 0.30 0.45 0.40 0.00 0.00% 7,188 216 0.66 0.17 4 41 None
MRNA Options Chain 206.06 Call 200.00 10/30 No 12.15 13.00 12.53 +5.06 +67.74% 7,169 5,179 1.08 0.67 8 52 None
PPTA Options Chain 18.26 Call 25.00 1/15 Yes 0.20 0.70 0.65 +0.20 +44.45% 7,164 1,918 0.71 0.21 9 41 None
IONQ Options Chain 33.10 Put 30.00 1/15 Yes 2.63 2.84 2.81 -0.79 -21.95% 7,162 19,432 0.73 -0.31 7 43 None
GME Options Chain 23.32 Call 27.00 10/30 No 0.04 0.06 0.06 -0.02 -25.00% 7,156 24,717 0.97 0.03 10 42 None
TSLA Options Chain 393.17 Put 385.00 10/30 No 0.73 0.77 0.75 -3.46 -82.19% 7,113 2,662 0.48 -0.08 7 56 None
HOOD Options Chain 87.34 Put 90.00 11/06 Yes 3.15 3.20 3.20 -0.90 -21.96% 7,109 1,835 0.85 -0.33 10 54 None
TSLA Options Chain 393.17 Call 560.00 6/17 No 17.70 18.40 17.70 +3.08 +21.07% 7,099 2,831 0.43 0.25 7 56 None
HOOD Options Chain 87.34 Put 85.00 11/20 Yes 2.68 2.75 2.72 -0.66 -19.53% 7,098 13,184 0.71 -0.24 10 54 None
MSTR Options Chain 141.27 Call 160.00 10/30 Yes 0.50 0.51 0.50 -0.06 -10.72% 7,096 34,425 0.98 0.09 4 53 None
RKT Options Chain 11.48 Call 13.00 12/18 Yes 0.62 0.74 0.67 +0.13 +24.08% 7,091 7,564 0.60 0.40 6 55 None
JOBY Options Chain 5.04 Call 5.00 10/30 No 0.12 0.16 0.14 +0.10 +250.00% 7,066 4,828 0.76 0.52 6 34 None
TSLA Options Chain 393.17 Call 402.50 10/30 No 8.90 9.40 9.20 +6.09 +195.82% 7,014 2,094 0.43 0.63 7 56 None
RKT Options Chain 11.48 Call 15.00 3/19 Yes 0.66 0.94 0.82 +0.11 +15.50% 7,014 10,695 0.58 0.34 6 55 None
SOFI Options Chain 14.48 Call 32.00 12/18 Yes 0.01 0.02 0.01 0.00 0.00% 7,005 6,997 0.72 0.00 10 45 None
PPTA Options Chain 18.26 Call 35.00 1/15 Yes 0.05 0.25 0.15 -0.10 -40.00% 7,002 7,902 0.77 0.04 9 41 None
JBLU Options Chain 2.82 Put 2.00 10/30 Yes 0.00 0.01 0.01 -0.12 -92.31% 6,974 48,053 2.28 -0.01 9 29 None
INTC Options Chain 94.13 Call 95.00 10/30 Yes 3.85 3.95 3.88 +1.27 +48.66% 6,943 11,428 1.32 0.48 5 53 None
HOOD Options Chain 87.34 Call 127.00 10/30 Yes 0.03 0.05 0.05 0.00 0.00% 6,929 1,505 1.37 0.01 10 54 None
GOOG Options Chain 319.68 Call 350.00 10/30 Yes 1.07 1.18 1.12 +0.12 +12.00% 6,926 10,865 0.83 0.10 11 65 None
TSLA Options Chain 393.17 Put 402.50 10/30 No 3.95 4.10 4.05 -9.85 -70.87% 6,922 210 0.42 -0.37 7 56 None
EOSE Options Chain 1.84 Call 2.00 10/30 No 0.02 0.04 0.02 +0.01 +100.00% 6,919 4,218 1.33 0.24 7 30 None
FWONK Options Chain 88.77 Call 115.00 11/20 Yes 0.00 0.65 0.14 +0.04 +40.00% 6,903 7,019 0.71 0.02 6 59 None
FWONK Options Chain 88.77 Call 110.00 2/19 Yes 0.95 4.10 1.17 -0.58 -33.15% 6,900 34 0.41 0.16 6 59 None
NVDA Options Chain 218.14 Call 230.00 11/20 Yes 4.70 4.75 4.70 +0.30 +6.82% 6,876 112,037 0.41 0.33 17 64 None
NU Options Chain 12.44 Put 12.00 3/19 Yes 1.05 1.08 1.06 +0.05 +4.95% 6,857 3,159 0.45 -0.37 16 56
Growth Stock List
GOOGL Options Chain 323.57 Put 310.00 10/30 Yes 4.40 5.05 5.03 -1.32 -20.79% 6,828 3,581 0.82 -0.31 11 65 None
EOSE Options Chain 1.84 Call 2.00 1/15 Yes 0.33 0.43 0.37 +0.09 +32.15% 6,807 15,502 1.31 0.55 7 30 None
SOFI Options Chain 14.48 Call 20.00 12/18 Yes 0.21 0.23 0.22 +0.08 +57.15% 6,784 25,336 0.47 0.16 10 45 None
META Options Chain 619.59 Call 700.00 11/20 No 4.35 4.40 4.39 -1.83 -29.43% 6,772 23,129 0.41 0.14 15 74 None
HOOD Options Chain 87.34 Call 132.00 10/30 Yes 0.00 0.03 0.02 -0.01 -33.34% 6,732 1,071 1.43 0.00 10 54 None
HOOD Options Chain 87.34 Put 95.00 11/20 Yes 6.70 6.85 6.80 -1.07 -13.60% 6,709 9,390 0.70 -0.47 10 54 None
NFLX Options Chain 62.59 Call 70.00 10/30 No 0.01 0.02 0.02 -0.01 -33.34% 6,675 16,010 0.55 0.00 6 56 None
SKHY Options Chain 145.15 Call 160.00 10/30 No 1.24 1.31 1.28 +0.20 +18.52% 6,671 2,844 1.06 0.18 3 22 None
TSLA Options Chain 393.17 Call 390.00 10/30 No 18.75 19.10 18.79 +10.86 +136.95% 6,667 7,806 0.48 0.86 7 56 None
UBER Options Chain 65.78 Call 67.00 10/30 No 0.42 0.50 0.48 -0.31 -39.25% 6,571 1,700 0.37 0.32 11 63 None
ORCL Options Chain 131.56 Call 150.00 11/20 No 2.23 2.33 2.24 +0.78 +53.43% 6,535 19,878 0.60 0.21 12 73 None
OPEN Options Chain 1.92 Call 2.00 10/30 No 0.03 0.04 0.04 -0.01 -20.00% 6,513 11,796 0.92 0.36 7 29 None
TSLA Options Chain 393.17 Call 450.00 6/17 No 44.05 44.85 44.55 +8.05 +22.06% 6,500 6,327 0.43 0.49 7 56 None
MARA Options Chain 7.08 Call 8.00 10/30 No 0.04 0.05 0.05 +0.02 +66.67% 6,475 50,672 1.13 0.13 5 39 None
JBLU Options Chain 2.82 Put 3.00 12/18 Yes 0.55 0.66 0.64 -0.29 -31.19% 6,419 13,435 1.21 -0.46 9 29 None
INTC Options Chain 94.13 Call 110.00 10/30 Yes 0.62 0.65 0.63 +0.25 +65.79% 6,414 40,074 1.39 0.11 5 53 None
TSLA Options Chain 393.17 Call 395.00 10/30 No 14.20 14.95 14.39 +8.79 +156.97% 6,413 10,339 0.44 0.78 7 56 None
SPCX Options Chain 148.00 Call 165.00 10/30 No 0.13 0.14 0.13 -0.03 -18.75% 6,396 13,351 0.64 0.03 6 37 None
STLA Options Chain 4.14 Put 4.00 10/30 Yes 0.10 0.20 0.13 -0.02 -13.34% 6,358 1,184 1.26 -0.36 9 50 None
SOFI Options Chain 14.48 Call 18.50 11/20 Yes 0.19 0.20 0.19 +0.09 +90.00% 6,326 825 0.48 0.18 10 45 None
HOOD Options Chain 87.34 Call 105.00 10/30 Yes 1.08 1.07 1.08 +0.17 +18.69% 6,322 3,236 1.25 0.19 10 54 None
GME Options Chain 23.32 Call 25.00 11/06 No 0.27 0.28 0.27 -0.23 -46.00% 6,319 5,543 0.53 0.25 10 42 None
NVAX Options Chain 9.99 Call 10.50 10/30 No 0.12 0.19 0.18 +0.13 +260.00% 6,288 187 1.03 0.31 9 25 None
SOFI Options Chain 14.48 Call 16.00 1/15 Yes 1.66 1.75 1.66 +0.76 +84.45% 6,281 11,136 0.47 0.61 10 45 None
META Options Chain 619.59 Call 640.00 10/30 No 3.40 3.45 3.45 -4.77 -58.03% 6,270 2,571 0.45 0.24 15 74 None
TSM Options Chain 436.87 Put 430.00 12/04 No 14.10 15.65 14.65 -4.70 -24.29% 6,252 17 0.34 -0.40 23 68
Dividend Stock List
NVDA Options Chain 218.14 Call 245.00 10/30 No 0.00 0.01 0.01 -0.02 -66.67% 6,247 17,666 0.47 0.00 17 64 None
NVDA Options Chain 218.14 Call 230.00 11/06 No 1.06 1.10 1.09 +0.08 +7.93% 6,218 10,648 0.33 0.17 17 64 None
SOFI Options Chain 14.48 Call 18.00 12/18 Yes 0.57 0.58 0.58 +0.29 +100.00% 6,205 14,400 0.46 0.33 10 45 None
HOOD Options Chain 87.34 Put 85.00 10/30 Yes 0.88 0.88 0.87 -0.59 -40.42% 6,190 3,570 1.22 -0.15 10 54 None
INTC Options Chain 94.13 Call 140.00 1/15 Yes 1.50 1.58 1.51 +0.27 +21.78% 6,181 22,354 0.64 0.12 5 53 None
SOFI Options Chain 14.48 Call 19.00 12/18 Yes 0.35 0.36 0.36 +0.17 +89.48% 6,171 8,844 0.46 0.24 10 45 None
NFLX Options Chain 62.59 Put 61.00 10/30 No 0.21 0.22 0.22 +0.08 +57.15% 6,170 11,174 0.34 -0.20 6 56 None
SNAP Options Chain 6.08 Call 6.50 10/30 No 0.04 0.06 0.05 -0.08 -61.54% 6,168 11,574 0.81 0.18 8 31 None
WHR Options Chain 24.13 Put 22.50 11/20 Yes 0.25 0.30 0.30 -0.32 -51.62% 6,151 1,701 0.67 -0.11 12 52 None
HOOD Options Chain 87.34 Put 90.00 10/30 Yes 2.15 2.20 2.18 -0.92 -29.68% 6,151 6,614 1.22 -0.30 10 54 None
INTC Options Chain 94.13 Call 110.00 11/20 Yes 1.98 2.05 2.03 +0.51 +33.56% 6,140 37,198 0.71 0.22 5 53 None
NN Options Chain 12.29 Call 30.00 1/15 No 0.35 0.60 0.45 -0.05 -10.00% 6,130 32,021 1.43 0.15 4 17 None
RIG Options Chain 6.52 Call 7.00 2/19 Yes 0.43 0.71 0.56 -0.11 -16.42% 6,124 1,919 0.52 0.46 4 50 None
SOFI Options Chain 14.48 Put 16.00 11/06 Yes 0.37 0.39 0.37 -1.41 -79.22% 6,107 4,230 0.53 -0.37 10 45 None
INTC Options Chain 94.13 Put 85.00 10/30 Yes 1.08 1.13 1.11 -0.79 -41.58% 6,098 11,571 1.26 -0.18 5 53 None
WRBY Options Chain 25.28 Call 35.00 12/18 Yes 0.60 0.90 0.75 -0.10 -11.77% 6,087 15,995 0.83 0.20 13 44 None
ORCL Options Chain 131.56 Call 135.00 10/30 No 2.79 2.86 2.78 +1.18 +73.75% 6,082 39,266 0.96 0.38 12 73 None
PLTR Options Chain 198.68 Call 207.50 10/30 No 0.88 0.92 0.88 -0.48 -35.30% 6,082 11,195 0.51 0.18 11 52 None
IREN Options Chain 27.64 Put 26.50 10/30 No 0.77 0.80 0.77 -1.17 -60.31% 6,054 4,886 1.21 -0.35 5 43 None
TSLA Options Chain 393.17 Call 480.00 6/17 No 34.50 35.30 35.40 +6.80 +23.78% 6,051 2,867 0.43 0.41 7 56 None
PLTR Options Chain 198.68 Put 190.00 10/30 No 0.93 0.94 0.94 -0.45 -32.38% 6,033 8,124 0.54 -0.18 11 52 None
NN Options Chain 12.29 Call 25.00 12/18 No 0.00 1.05 0.52 -0.08 -13.34% 6,030 27,682 2.00 0.15 4 17 None
INTC Options Chain 94.13 Call 93.00 10/30 Yes 4.75 4.80 4.80 +1.40 +41.18% 6,003 4,180 1.30 0.55 5 53 None
TMC Options Chain 2.40 Call 7.00 5/21 Yes 0.17 0.25 0.17 +0.03 +21.43% 6,002 3,115 1.06 0.23 7 32 None
MGM Options Chain 28.18 Call 50.00 1/15 Yes 0.00 0.10 0.05 0.00 0.00% 6,000 8,172 0.62 0.00 9 42 None
SPCX Options Chain 148.00 Call 155.00 11/20 No 5.25 5.40 5.30 +0.40 +8.17% 5,995 11,157 0.51 0.41 6 37 None
NVDA Options Chain 218.14 Call 220.00 11/06 No 4.10 4.20 4.15 +0.45 +12.17% 5,982 5,543 0.35 0.46 17 64 None
TSLA Options Chain 393.17 Put 205.00 10/30 No 0.01 0.02 0.01 0.00 0.00% 5,978 6,656 2.43 0.00 7 56 None
TSLA Options Chain 393.17 Call 530.00 6/17 No 22.70 23.50 23.41 +4.26 +22.25% 5,972 2,160 0.43 0.31 7 56 None
NFLX Options Chain 62.59 Call 66.00 10/30 No 0.07 0.08 0.07 -0.18 -72.00% 5,964 8,203 0.40 0.07 6 56 None
NTSK Options Chain 26.22 Call 28.00 11/20 No 0.90 1.40 1.12 +0.07 +6.67% 5,932 3,283 0.69 0.39 3 19 None
TSLA Options Chain 393.17 Call 430.00 10/30 No 0.70 0.73 0.73 +0.46 +170.37% 5,930 4,078 0.44 0.09 7 56 None
NVDA Options Chain 218.14 Call 225.00 11/06 No 2.23 2.27 2.25 +0.22 +10.84% 5,913 10,581 0.34 0.30 17 64 None
F Options Chain 11.74 Call 14.00 1/15 Yes 0.15 0.17 0.16 +0.02 +14.29% 5,911 13,023 0.36 0.18 9 51 None
META Options Chain 619.59 Call 670.00 10/30 No 0.54 0.61 0.54 -1.39 -72.03% 5,911 2,771 0.50 0.05 15 74 None
RKT Options Chain 11.48 Call 13.50 11/20 Yes 0.24 0.31 0.28 +0.04 +16.67% 5,885 2,217 0.66 0.27 6 55 None
NTSK Options Chain 26.22 Call 20.00 11/20 No 6.10 6.50 6.14 +0.34 +5.87% 5,870 5,951 0.98 0.92 3 19 None
TSLA Options Chain 393.17 Put 200.00 10/30 No 0.01 0.02 0.01 0.00 0.00% 5,859 7,050 2.51 0.00 7 56 None
SPCX Options Chain 148.00 Call 180.00 1/15 No 4.40 4.55 4.55 +0.33 +7.82% 5,848 13,126 0.49 0.23 6 37 None
NVDA Options Chain 218.14 Call 230.00 11/13 No 2.15 2.20 2.18 +0.18 +9.00% 5,846 13,486 0.33 0.25 17 64 None
SOFI Options Chain 14.48 Put 17.00 11/20 Yes 1.09 1.13 1.13 -1.57 -58.15% 5,843 17,319 0.46 -0.59 10 45 None
MSTR Options Chain 141.27 Call 147.00 10/30 Yes 2.66 2.73 2.70 +0.06 +2.28% 5,824 1,222 0.96 0.35 4 53 None
SPCX Options Chain 148.00 Call 152.50 11/02 No 1.90 2.05 1.99 +0.14 +7.57% 5,823 1,463 0.46 0.35 6 37 None
ENVX Options Chain 3.36 Call 3.50 10/30 No 0.12 0.17 0.12 +0.11 +1,100.00% 5,821 1,204 1.49 0.42 5 25 None
NVDA Options Chain 218.14 Call 235.00 10/30 No 0.03 0.04 0.03 -0.04 -57.15% 5,817 14,980 0.37 0.01 17 64 None
SMCI Options Chain 32.95 Call 34.00 10/30 No 1.62 1.67 1.65 +1.05 +175.00% 5,811 4,929 0.80 0.68 18 57 None
TSLA Options Chain 393.17 Call 412.50 10/30 No 4.00 4.30 4.10 +2.87 +233.34% 5,774 2,269 0.42 0.38 7 56 None
HTZ Options Chain 2.00 Put 1.00 6/16 Yes 0.27 0.74 0.50 0.00 0.00% 5,768 8,289 1.57 -0.12 9 23 None
SOFI Options Chain 14.48 Put 16.00 11/20 Yes 0.59 0.60 0.59 -1.32 -69.11% 5,763 15,402 0.48 -0.39 10 45 None
IREN Options Chain 27.64 Call 27.00 10/30 No 1.43 1.48 1.43 +0.77 +116.67% 5,749 5,794 1.24 0.58 5 43 None
META Options Chain 619.59 Call 750.00 1/15 No 9.40 9.70 9.47 -1.78 -15.83% 5,736 258,970 0.38 0.17 15 74 None
TSLA Options Chain 393.17 Put 410.00 10/30 No 7.30 7.80 7.50 -12.54 -62.58% 5,720 211 0.42 -0.56 7 56 None
RKT Options Chain 11.48 Call 14.00 11/20 Yes 0.17 0.23 0.21 +0.05 +31.25% 5,712 37,697 0.67 0.21 6 55 None
NU Options Chain 12.44 Call 13.00 11/20 Yes 0.38 0.42 0.40 -0.12 -23.08% 5,703 9,990 0.50 0.38 16 56
Growth Stock List
RIVN Options Chain 11.82 Call 13.00 11/06 Yes 0.42 0.45 0.45 +0.18 +66.67% 5,691 1,371 1.10 0.33 7 36 None
MSTR Options Chain 141.27 Call 150.00 10/30 Yes 1.88 1.90 1.89 +0.04 +2.17% 5,683 10,970 0.96 0.26 4 53 None
GOOGL Options Chain 323.57 Call 340.00 10/30 Yes 3.05 3.20 3.15 +0.60 +23.53% 5,680 8,483 0.83 0.23 11 65 None
MRNA Options Chain 206.06 Put 170.00 10/30 No 0.46 0.52 0.41 -0.39 -48.75% 5,677 4,549 1.29 -0.04 8 52 None
F Options Chain 11.74 Call 12.00 10/30 Yes 0.25 0.26 0.25 +0.05 +25.00% 5,676 9,792 0.86 0.41 9 51 None
RKT Options Chain 11.48 Call 12.00 11/20 Yes 0.67 0.81 0.76 +0.20 +35.72% 5,621 14,471 0.65 0.52 6 55 None
RIG Options Chain 6.52 Call 7.00 1/15 Yes 0.43 0.45 0.43 -0.06 -12.25% 5,615 141,115 0.52 0.43 4 50 None
JBLU Options Chain 2.82 Put 2.00 12/18 Yes 0.15 0.17 0.17 -0.17 -50.00% 5,596 11,518 1.31 -0.17 9 29 None
SOFI Options Chain 14.48 Call 35.00 12/17 Yes 0.66 0.69 0.69 +0.09 +15.00% 5,595 8,121 0.53 0.18 10 45 None
ORCL Options Chain 131.56 Call 190.00 10/30 No 0.01 0.02 0.01 -0.01 -50.00% 5,589 2,548 1.46 0.00 12 73 None
INTC Options Chain 94.13 Put 80.00 10/30 Yes 0.36 0.37 0.36 -0.38 -51.36% 5,585 13,017 1.26 -0.07 5 53 None
ONDS Options Chain 6.67 Call 6.50 10/30 No 0.26 0.29 0.27 +0.19 +237.50% 5,581 9,730 0.81 0.64 9 38 None
PBR Options Chain 22.24 Call 26.50 11/20 Yes 0.06 0.10 0.08 -0.01 -11.12% 5,535 7,969 0.44 0.11 17 50 None
SKHY Options Chain 145.15 Call 150.00 10/30 No 3.60 3.70 3.70 +0.60 +19.36% 5,518 3,935 1.04 0.40 3 22 None
NFLX Options Chain 62.59 Call 64.00 11/06 No 0.74 0.75 0.73 -0.73 -50.00% 5,503 2,077 0.32 0.35 6 56 None
NFLX Options Chain 62.59 Call 70.00 1/15 No 1.63 1.67 1.65 -0.38 -18.72% 5,497 14,036 0.34 0.29 6 56 None
SOFI Options Chain 14.48 Call 20.00 11/20 Yes 0.06 0.07 0.06 +0.02 +50.00% 5,485 40,149 0.50 0.07 10 45 None
GRAB Options Chain 2.72 Put 3.00 4/16 Yes 0.48 0.54 0.50 -0.02 -3.85% 5,479 4,764 0.50 -0.52 13 31 None
OPTU Options Chain 0.62 Put 0.50 1/15 No 0.15 0.20 0.20 +0.07 +53.85% 5,455 4,078 2.40 -0.22 3 21 None
GFL Options Chain 44.10 Call 50.00 11/20 Yes 0.55 1.00 0.90 -0.35 -28.00% 5,443 135,737 0.56 0.26 8 52 None
NU Options Chain 12.44 Put 12.00 12/18 Yes 0.61 0.65 0.67 +0.05 +8.07% 5,434 8,971 0.46 -0.38 16 56
Growth Stock List
TSLA Options Chain 393.17 Call 445.00 11/20 No 4.45 4.55 4.49 +2.03 +82.52% 5,416 1,867 0.39 0.21 7 56 None
HOOD Options Chain 87.34 Put 70.00 10/30 Yes 0.03 0.07 0.05 -0.02 -28.58% 5,414 3,760 1.49 -0.01 10 54 None
HOOD Options Chain 87.34 Call 111.00 10/30 Yes 0.42 0.45 0.43 +0.05 +13.16% 5,407 1,042 1.26 0.09 10 54 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
SOFI Options Chain 14.48 Put 13.00 10/30 Yes 0.00 0.01 0.01 -0.14 -93.34% 5,378 7,904 1.21 0.00 10 45 None
MRNA Options Chain 206.06 Put 185.00 10/30 No 1.16 1.37 1.30 -1.60 -55.18% 5,372 1,472 1.14 -0.12 8 52 None
MRNA Options Chain 206.06 Put 150.00 10/30 No 0.07 0.09 0.07 -0.10 -58.83% 5,363 6,795 1.53 -0.01 8 52 None
SOFI Options Chain 14.48 Put 14.00 11/20 Yes 0.12 0.13 0.13 -0.57 -81.43% 5,363 72,340 0.53 -0.10 10 45 None
GFL Options Chain 44.10 Call 45.00 11/20 Yes 3.20 3.50 3.35 -0.45 -11.85% 5,349 144,330 0.69 0.54 8 52 None
DELL Options Chain 505.00 Call 500.00 10/30 No 14.20 14.95 14.63 +10.39 +245.05% 5,349 3,127 0.75 0.54 14 59 None
RKT Options Chain 11.48 Call 12.50 10/30 Yes 0.19 0.25 0.23 +0.07 +43.75% 5,348 2,049 1.06 0.31 6 55 None
NOK Options Chain 8.89 Put 7.50 11/06 No 0.00 0.03 0.01 -0.01 -50.00% 5,337 6,178 0.71 -0.03 14 48 None
SMCI Options Chain 32.95 Call 37.00 10/30 No 0.35 0.37 0.36 +0.23 +176.93% 5,336 35,353 0.80 0.24 18 57 None
NVDA Options Chain 218.14 Put 220.00 10/30 No 4.05 4.10 4.05 -1.57 -27.94% 5,312 9,015 0.37 -0.60 17 64 None
INTC Options Chain 94.13 Call 67.00 10/30 Yes 26.65 27.05 26.53 % 5,300 0 1.98 1.00 5 53 None
MSFT Options Chain 532.60 Call 600.00 9/17 Yes 42.25 44.60 42.60 -1.01 -2.32% 5,286 2,233 0.31 0.44 11 66 None
TE Options Chain 2.46 Call 3.00 11/06 No 0.05 0.10 0.10 +0.07 +233.34% 5,286 514 1.38 0.21 3 15 None
HTZ Options Chain 2.00 Call 2.00 10/30 No 0.07 0.10 0.08 -0.01 -11.12% 5,281 25,432 1.45 0.45 9 23 None
IREN Options Chain 27.64 Call 35.00 10/30 No 0.02 0.03 0.02 0.00 0.00% 5,280 7,228 1.29 0.02 5 43 None
NVDA Options Chain 218.14 Call 220.00 11/20 Yes 8.70 8.80 8.80 +0.65 +7.98% 5,269 41,632 0.42 0.50 17 64 None
NIO Options Chain 3.29 Call 4.00 11/20 No 0.02 0.03 0.03 -0.01 -25.00% 5,265 61,473 0.58 0.05 10 29 None
DVN Options Chain 51.15 Call 53.00 10/30 No 0.24 0.37 0.28 -0.18 -39.13% 5,255 1,509 0.49 0.24 10 56 None
JBLU Options Chain 2.82 Put 2.00 1/19 Yes 1.15 1.19 1.15 -0.04 -3.37% 5,254 5,188 1.39 -0.10 9 29 None
IREN Options Chain 27.64 Call 28.00 10/30 No 0.95 1.00 0.98 +0.56 +133.34% 5,253 7,086 1.23 0.45 5 43 None
RGTI Options Chain 12.44 Call 12.50 10/30 No 0.30 0.34 0.33 +0.27 +450.00% 5,250 3,843 0.80 0.48 3 17 None
SOFI Options Chain 14.48 Call 16.00 12/18 Yes 1.38 1.41 1.39 +0.72 +107.47% 5,242 6,673 0.47 0.60 10 45 None
TE Options Chain 2.46 Call 4.00 11/20 No 0.05 0.10 0.06 +0.01 +20.00% 5,229 18,746 1.58 0.11 3 15 None
ONDS Options Chain 6.67 Put 6.50 10/30 No 0.13 0.14 0.13 -0.27 -67.50% 5,227 3,453 0.85 -0.36 9 38 None
IREN Options Chain 27.64 Call 27.50 10/30 No 1.17 1.20 1.23 +0.70 +132.08% 5,214 3,086 1.23 0.52 5 43 None
DNN Options Chain 2.39 Call 2.50 12/18 Yes 0.15 0.25 0.20 +0.06 +42.86% 5,213 2,716 0.69 0.48 5 36 None
TSLA Options Chain 393.17 Call 420.00 11/06 No 5.70 5.90 5.75 +3.20 +125.49% 5,208 2,601 0.39 0.34 7 56 None
HOOD Options Chain 87.34 Call 133.00 10/30 Yes 0.00 0.03 0.04 +0.02 +100.00% 5,203 281 1.46 0.00 10 54 None
IREN Options Chain 27.64 Call 36.00 10/30 No 0.01 0.02 0.01 -0.01 -50.00% 5,201 4,484 1.32 0.01 5 43 None
SOFI Options Chain 14.48 Call 19.00 11/20 Yes 0.13 0.14 0.13 +0.06 +85.72% 5,186 15,491 0.49 0.14 10 45 None
SPCX Options Chain 148.00 Put 140.00 11/06 No 1.72 1.82 1.76 -0.79 -30.98% 5,181 7,108 0.52 -0.23 6 37 None
SPCX Options Chain 148.00 Call 170.00 12/18 No 4.30 4.40 4.38 +0.23 +5.55% 5,176 12,449 0.50 0.28 6 37 None
MARA Options Chain 7.08 Call 8.00 11/20 Yes 0.39 0.41 0.40 +0.10 +33.34% 5,176 6,336 1.00 0.37 5 39 None
SPCX Options Chain 148.00 Call 160.00 11/20 No 3.70 3.80 3.70 +0.28 +8.19% 5,168 18,603 0.51 0.32 6 37 None
ORCL Options Chain 131.56 Put 130.00 10/30 No 4.20 4.30 4.20 -2.78 -39.83% 5,147 12,717 0.98 -0.46 12 73 None
MRNA Options Chain 206.06 Call 240.00 1/15 Yes 19.05 22.95 20.93 +4.98 +31.23% 5,144 7,754 0.83 0.43 8 52 None
WULF Options Chain 12.66 Call 19.00 3/19 Yes 1.20 1.42 1.42 +0.20 +16.40% 5,140 431 0.93 0.35 2 37 None
NOW Options Chain 154.60 Put 135.00 10/30 Yes 1.36 1.39 1.37 +0.41 +42.71% 5,138 834 1.42 -0.13 7 54 None
TSLA Options Chain 393.17 Put 180.00 10/30 No 0.00 0.01 0.01 -0.01 -50.00% 5,137 1,237 0.00 0.00 7 56 None
ONON Options Chain 32.22 Put 27.50 11/20 Yes 0.22 0.61 0.38 +0.03 +8.58% 5,136 7,291 0.63 -0.14 11 50 None
NN Options Chain 12.29 Call 20.00 1/15 No 1.00 1.30 1.04 -0.01 -0.96% 5,127 17,585 1.37 0.31 4 17 None
JD Options Chain 25.54 Call 27.00 12/18 Yes 0.89 0.96 0.90 +0.16 +21.63% 5,123 4,673 0.37 0.39 15 53 None
TSLA Options Chain 393.17 Call 440.00 10/30 No 0.27 0.29 0.29 +0.14 +93.34% 5,115 5,210 0.48 0.03 7 56 None
NU Options Chain 12.44 Call 15.00 1/21 Yes 1.80 1.91 1.88 -0.12 -6.00% 5,111 19,060 0.45 0.50 16 56
Growth Stock List
PTEN Options Chain 12.18 Call 14.00 11/20 Yes 0.15 0.30 0.26 -0.02 -7.15% 5,108 1,432 0.59 0.23 7 41 None
INOD Options Chain 44.60 Call 85.00 11/20 Yes 0.20 0.30 0.25 -1.00 -80.00% 5,103 5,131 1.33 0.03 14 46 None
SOFI Options Chain 14.48 Put 15.00 11/06 Yes 0.12 0.13 0.13 -0.94 -87.85% 5,102 9,465 0.55 -0.16 10 45 None
INTC Options Chain 94.13 Call 115.00 11/20 Yes 1.32 1.42 1.40 +0.37 +35.93% 5,096 27,505 0.73 0.16 5 53 None
FSLR Options Chain 175.54 Call 187.50 10/30 Yes 3.50 3.65 3.64 +1.86 +104.50% 5,093 419 1.24 0.30 15 62 None
INTC Options Chain 94.13 Call 94.00 10/30 Yes 4.30 4.40 4.33 +1.38 +46.78% 5,082 2,730 1.31 0.52 5 53 None
NVDA Options Chain 218.14 Call 242.50 10/30 No 0.01 0.02 0.02 -0.01 -33.34% 5,067 6,249 0.45 0.00 17 64 None
MARA Options Chain 7.08 Put 7.00 10/30 No 0.23 0.25 0.24 -0.14 -36.85% 5,050 13,479 1.11 -0.43 5 39 None
HOOD Options Chain 87.34 Put 95.00 10/30 Yes 4.35 4.50 4.39 -1.16 -20.91% 5,043 2,538 1.23 -0.49 10 54 None
SPCX Options Chain 148.00 Put 148.00 10/30 No 2.63 2.78 2.67 -1.38 -34.08% 5,041 2,963 0.56 -0.45 6 37 None
GME Options Chain 23.32 Call 28.00 10/30 No 0.04 0.05 0.04 -0.03 -42.86% 5,035 23,603 1.14 0.01 10 42 None
F Options Chain 11.74 Put 10.00 1/15 Yes 0.14 0.40 0.19 +0.01 +5.56% 5,033 3,611 0.43 -0.19 9 51 None
NOK Options Chain 8.89 Call 9.00 10/30 No 0.13 0.15 0.13 +0.04 +44.45% 5,028 5,738 0.57 0.43 14 48 None
EOSE Options Chain 1.84 Put 2.00 1/15 Yes 0.48 0.56 0.52 -0.08 -13.34% 5,028 24,407 1.23 -0.45 7 30 None
RKT Options Chain 11.48 Put 10.00 11/20 Yes 0.19 0.25 0.20 -0.08 -28.58% 5,025 14,862 0.76 -0.16 6 55 None
DNA Options Chain 11.32 Call 12.00 12/18 Yes 1.35 1.75 1.55 +0.55 +55.00% 5,023 558 1.08 0.52 12 29 None
ORCL Options Chain 131.56 Call 150.00 10/30 No 0.40 0.42 0.42 +0.22 +110.00% 5,022 18,905 1.03 0.08 12 73 None
UMC Options Chain 19.45 Call 30.00 1/21 Yes 1.75 2.05 1.75 0.00 0.00% 5,020 61,613 0.59 0.30 20 11 None
PTEN Options Chain 12.18 Put 11.00 11/20 Yes 0.25 0.40 0.30 -0.06 -16.67% 5,018 8,333 0.69 -0.22 7 41 None
ORCL Options Chain 131.56 Put 70.00 1/19 Yes 9.45 9.90 9.55 -0.30 -3.05% 5,017 532 0.62 -0.13 12 73 None
TSLA Options Chain 393.17 Call 390.00 4/16 No 59.80 61.00 59.50 +9.70 +19.48% 5,016 222 0.43 0.65 7 56 None
RKT Options Chain 11.48 Call 14.20 1/15 Yes 0.54 0.60 0.53 +0.05 +10.42% 5,014 9,344 0.58 0.31 6 55 None
PCT Options Chain 3.01 Call 4.00 3/19 Yes 0.60 0.70 0.60 +0.10 +20.00% 5,010 876 1.30 0.49 6 19 None
DNA Options Chain 11.32 Call 13.00 12/18 Yes 1.10 1.30 1.20 +0.55 +84.62% 5,007 5,169 1.06 0.44 12 29 None
RKT Options Chain 11.48 Call 16.00 3/19 Yes 0.54 0.68 0.62 +0.03 +5.09% 5,005 10,523 0.58 0.28 6 55 None
WULF Options Chain 12.66 Call 18.00 1/15 Yes 0.83 0.93 0.85 +0.20 +30.77% 5,002 78,046 0.97 0.30 2 37 None
DLR Options Chain 178.40 Put 100.00 1/21 Yes 1.30 2.65 2.45 -0.05 -2.00% 5,001 128 0.39 -0.07 7 69 None
MPT Options Chain 2.73 Put 2.50 12/15 No 0.60 0.90 0.77 -0.08 -9.42% 5,000 23,226 0.74 -0.38 3 15 None
UMC Options Chain 19.45 Put 30.00 1/21 Yes 9.90 14.00 11.84 +2.19 +22.70% 5,000 9,104 0.73 -0.70 20 11 None
TE Options Chain 2.46 Put 1.00 6/17 No 0.10 0.15 0.15 -0.05 -25.00% 5,000 6,726 1.22 -0.07 3 15 None
LBRT Options Chain 16.94 Call 30.00 1/21 No 1.20 1.90 1.43 -0.72 -33.49% 5,000 5,084 0.60 0.31 8 51 None
LBRT Options Chain 16.94 Call 22.00 1/21 No 2.60 3.40 2.88 +0.48 +20.00% 5,000 11 0.62 0.47 8 51 None
F Options Chain 11.74 Put 10.00 12/15 Yes 1.38 1.48 1.45 -0.01 -0.69% 5,000 11,945 0.37 -0.32 9 51 None
NVDA Options Chain 218.14 Put 80.00 1/19 Yes 2.35 2.76 2.55 -0.20 -7.28% 5,000 36 0.49 -0.03 17 64 None
RYAM Options Chain 6.36 Put 6.00 1/15 Yes 0.00 1.75 0.70 % 5,000 0 1.79 -0.33 7 26 None
QS Options Chain 4.18 Put 4.00 12/18 No 0.20 0.50 0.31 -0.13 -29.55% 4,999 309 0.71 -0.38 10 21 None
NBIS Options Chain 172.57 Call 175.00 10/30 No 4.75 4.85 4.84 +3.80 +365.39% 4,971 3,072 1.09 0.42 3 22 None
INTC Options Chain 94.13 Put 90.00 11/20 Yes 4.55 4.70 4.62 -1.57 -25.37% 4,963 33,013 0.68 -0.37 5 53 None
NXPI Options Chain 236.00 Call 270.00 11/20 Yes 8.90 10.40 9.48 +2.88 +43.64% 4,941 1,665 0.60 0.38 11 67 None
RDW Options Chain 8.33 Put 8.00 10/30 No 0.00 0.05 0.03 -0.10 -76.93% 4,913 25,522 1.06 -0.07 7 36 None
MGM Options Chain 28.18 Call 46.00 1/15 Yes 0.00 0.15 0.07 -0.08 -53.34% 4,900 5,059 0.59 0.01 9 42 None
TSLA Options Chain 393.17 Call 400.00 1/15 No 35.55 36.20 35.70 +8.43 +30.92% 4,862 39,087 0.40 0.60 7 56 None
HL Options Chain 14.63 Put 10.00 1/21 Yes 1.01 1.29 1.04 -0.16 -13.34% 4,857 211,529 0.59 -0.16 13 45 None
NBIS Options Chain 172.57 Call 190.00 10/30 No 1.21 1.27 1.24 +0.95 +327.59% 4,853 3,890 1.09 0.15 3 22 None
GOOGL Options Chain 323.57 Call 330.00 10/30 Yes 5.80 5.95 5.80 +1.08 +22.89% 4,841 6,833 0.83 0.37 11 65 None
MARA Options Chain 7.08 Call 7.00 10/30 No 0.31 0.33 0.33 +0.10 +43.48% 4,829 3,345 1.13 0.57 5 39 None
HOOD Options Chain 87.34 Call 75.00 1/19 Yes 44.65 46.00 45.75 +1.29 +2.91% 4,818 487 0.64 0.80 10 54 None
SPCX Options Chain 148.00 Call 165.00 11/06 No 0.79 0.84 0.82 +0.03 +3.80% 4,804 3,022 0.53 0.12 6 37 None
NFLX Options Chain 62.59 Call 70.00 11/20 No 0.26 0.27 0.26 -0.17 -39.54% 4,799 23,327 0.33 0.10 6 56 None
WSC Options Chain 17.65 Call 20.00 1/15 Yes 1.15 1.25 1.20 +0.50 +71.43% 4,781 106 0.62 0.38 4 41 None
SHAZ Options Chain 25.75 Call 50.00 12/18 No 0.85 0.95 0.95 +0.49 +106.53% 4,779 2,175 1.39 0.15 3 18 None
HSBC Options Chain 86.40 Call 90.00 11/20 Yes 0.65 0.85 0.85 -2.85 -77.03% 4,768 1,665 0.25 0.24 14 65 None
GME Options Chain 23.32 Call 30.00 11/20 No 0.19 0.23 0.20 -0.03 -13.05% 4,756 24,476 0.72 0.07 10 42 None
NVDA Options Chain 218.14 Call 217.50 11/06 No 5.35 5.45 5.40 +0.50 +10.21% 4,749 1,505 0.35 0.54 17 64 None
VALE Options Chain 11.96 Call 12.00 1/15 Yes 0.68 0.72 0.69 -0.08 -10.39% 4,748 43,337 0.35 0.50 10 38 None
META Options Chain 619.59 Call 625.00 10/30 No 8.00 8.10 8.05 -6.20 -43.51% 4,747 131 0.45 0.44 15 74 None
GME Options Chain 23.32 Call 25.00 1/15 Yes 1.60 1.70 1.67 -0.29 -14.80% 4,746 50,184 0.50 0.45 10 42 None
SNAP Options Chain 6.08 Call 6.00 10/30 No 0.20 0.22 0.20 -0.20 -50.00% 4,743 6,089 0.73 0.59 8 31 None
DVN Options Chain 51.15 Call 52.00 10/30 No 0.50 0.62 0.62 -0.15 -19.49% 4,741 1,199 0.47 0.38 10 56 None
FIG Options Chain 23.20 Put 20.00 11/06 No 0.51 0.60 0.55 +0.06 +12.25% 4,729 840 1.16 -0.20 3 19 None
MGM Options Chain 28.18 Call 48.00 1/15 Yes 0.00 0.35 0.06 -1.04 -94.55% 4,725 5,286 0.74 0.00 9 42 None
NVDA Options Chain 218.14 Call 225.00 11/02 No 1.00 1.01 1.00 +0.06 +6.39% 4,708 1,651 0.30 0.22 17 64 None
MRK Options Chain 142.28 Call 80.00 6/17 Yes 62.10 64.30 62.75 -7.25 -10.36% 4,700 12,379 0.44 0.97 9 59 None
ORCL Options Chain 131.56 Call 130.00 10/30 No 4.80 4.90 4.90 +1.95 +66.11% 4,696 23,713 0.96 0.54 12 73 None
NRGV Options Chain 3.04 Call 3.00 1/15 Yes 0.55 0.70 0.60 +0.20 +50.00% 4,692 33,742 1.14 0.59 10 21
Small Cap Stock List
GFL Options Chain 44.10 Put 35.00 11/20 Yes 0.10 0.50 0.20 0.00 0.00% 4,689 12,936 0.71 -0.10 8 52 None
IREN Options Chain 27.64 Call 35.50 10/30 No 0.01 0.04 0.02 0.00 0.00% 4,662 932 1.33 0.01 5 43 None
SPCX Options Chain 148.00 Put 147.00 10/30 No 2.18 2.25 2.23 -1.27 -36.29% 4,652 5,279 0.56 -0.40 6 37 None
NFLX Options Chain 62.59 Call 65.00 11/06 No 0.47 0.48 0.47 -0.54 -53.47% 4,652 2,727 0.32 0.25 6 56 None
NU Options Chain 12.44 Call 14.00 12/18 Yes 0.34 0.36 0.35 -0.09 -20.46% 4,649 21,708 0.46 0.28 16 56
Growth Stock List
INTC Options Chain 94.13 Call 100.00 12/18 Yes 6.35 6.50 6.40 +1.10 +20.76% 4,637 21,585 0.62 0.45 5 53 None
NVDA Options Chain 218.14 Call 255.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 4,633 11,692 0.62 0.00 17 64 None
PFE Options Chain 29.79 Call 31.00 3/19 Yes 1.17 1.19 1.19 -0.01 -0.84% 4,623 4,792 0.24 0.40 8 58 None
RCAT Options Chain 4.98 Call 6.00 1/15 Yes 0.29 0.45 0.45 +0.13 +40.63% 4,614 1,921 0.84 0.38 8 35 None
GILD Options Chain 159.75 Put 148.00 11/20 Yes 1.69 2.16 1.81 -0.54 -22.98% 4,614 16 0.37 -0.23 9 63 None
SPCX Options Chain 148.00 Call 162.50 10/30 No 0.20 0.22 0.22 -0.02 -8.34% 4,611 24,969 0.61 0.06 6 37 None
NVDA Options Chain 218.14 Put 200.00 11/13 No 1.39 1.43 1.40 -0.53 -27.47% 4,610 10,479 0.40 -0.14 17 64 None
DAL Options Chain 81.60 Call 84.00 10/30 No 0.39 0.49 0.44 +0.24 +120.00% 4,601 519 0.45 0.22 10 58 None
GME Options Chain 23.32 Call 26.00 11/06 No 0.16 0.19 0.17 -0.13 -43.34% 4,597 4,798 0.58 0.16 10 42 None
NRGV Options Chain 3.04 Call 4.00 1/15 Yes 0.25 0.40 0.30 +0.08 +36.37% 4,596 29,507 1.12 0.37 10 21
Small Cap Stock List
SOFI Options Chain 14.48 Call 18.00 11/27 Yes 0.32 0.33 0.33 +0.18 +120.00% 4,596 1,720 0.45 0.26 10 45 None
VRT Options Chain 199.78 Call 225.00 10/30 Yes 4.45 4.75 4.65 +1.98 +74.16% 4,591 951 1.38 0.30 10 57 None
CZR Options Chain 28.85 Call 32.00 10/30 Yes 0.00 0.01 0.01 -0.02 -66.67% 4,584 1 0.55 0.00 7 40 None
WULF Options Chain 12.66 Call 12.00 10/30 No 0.91 0.96 0.93 +0.39 +72.23% 4,571 9,779 1.20 0.71 2 37 None
PBR Options Chain 22.24 Call 24.00 11/20 Yes 0.33 0.41 0.33 -0.18 -35.30% 4,567 97,970 0.42 0.27 17 50 None
ROST Options Chain 233.25 Put 200.00 12/18 Yes 1.70 2.30 1.96 +0.01 +0.52% 4,567 205 0.35 -0.13 14 66 None
SMCI Options Chain 32.95 Call 36.00 10/30 No 0.62 0.64 0.65 +0.45 +225.00% 4,558 4,875 0.80 0.37 18 57 None
GT Options Chain 4.42 Put 4.00 12/18 Yes 0.15 0.20 0.18 -0.07 -28.00% 4,557 7,703 0.56 -0.27 8 39 None
SPCX Options Chain 148.00 Call 150.00 11/02 No 2.90 2.99 2.98 +0.23 +8.37% 4,542 1,099 0.46 0.45 6 37 None
INTC Options Chain 94.13 Put 84.00 10/30 Yes 0.89 0.92 0.92 -0.70 -43.21% 4,530 1,663 1.26 -0.15 5 53 None
RIOT Options Chain 13.56 Call 15.00 11/20 Yes 0.87 0.93 0.88 +0.28 +46.67% 4,529 11,517 1.05 0.39 5 42 None
NVDA Options Chain 218.14 Call 252.50 10/30 No 0.00 0.01 0.01 -0.01 -50.00% 4,521 1,398 0.58 0.00 17 64 None
HSBC Options Chain 86.40 Call 84.00 11/20 Yes 3.20 3.50 3.40 % 4,516 0 0.26 0.65 14 65 None
VRT Options Chain 199.78 Call 245.00 10/30 Yes 1.16 1.32 1.24 +0.49 +65.34% 4,514 366 1.35 0.11 10 57 None
NBIS Options Chain 172.57 Call 200.00 10/30 No 0.44 0.45 0.44 +0.32 +266.67% 4,506 6,026 1.11 0.06 3 22 None
FSLR Options Chain 175.54 Put 140.00 1/21 Yes 15.45 17.15 17.42 -1.13 -6.10% 4,505 6,506 0.50 -0.21 15 62 None
FSLR Options Chain 175.54 Put 110.00 6/16 Yes 7.55 11.25 9.45 -0.40 -4.07% 4,501 1,534 0.51 -0.12 15 62 None
FSLR Options Chain 175.54 Put 155.00 1/21 Yes 23.10 24.00 24.87 -0.85 -3.31% 4,500 7,582 0.51 -0.27 15 62 None
SKHY Options Chain 145.15 Call 170.00 11/20 No 2.85 3.05 2.95 +0.30 +11.33% 4,500 2,056 0.68 0.22 3 22 None
SOFI Options Chain 14.48 Call 14.50 10/30 Yes 1.90 1.98 1.94 +1.31 +207.94% 4,494 7,764 0.94 0.96 10 45 None
HOOD Options Chain 87.34 Call 97.00 10/30 Yes 3.15 3.25 3.25 +0.53 +19.49% 4,486 6,119 1.23 0.44 10 54 None