Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 218.14 Call 220.00 10/30 No 0.97 1.00 1.00 -1.08 -51.93% 68,660 52,363 0.41 0.25 17 64 None
SOFI Options Chain 16.42 Call 17.50 10/30 Yes 0.15 0.16 0.15 +0.07 +87.50% 44,582 26,114 0.59 0.31 10 46 None
ORCL Options Chain 131.56 Call 150.00 10/30 No 1.80 1.80 1.90 +1.48 +352.39% 41,948 18,795 0.93 0.30 12 73 None
SPCX Options Chain 149.18 Call 150.00 10/30 No 0.87 0.89 0.88 -1.54 -63.64% 40,439 13,571 0.58 0.24 6 37 None
SOFI Options Chain 16.42 Call 17.00 10/30 Yes 0.36 0.38 0.37 +0.19 +105.56% 39,076 40,471 0.60 0.56 10 46 None
NVDA Options Chain 218.14 Call 225.00 10/30 No 0.24 0.25 0.29 -0.34 -53.97% 38,451 59,165 0.42 0.09 17 64 None
NVDA Options Chain 218.14 Call 217.50 10/30 No 1.78 1.83 1.81 -1.49 -45.16% 36,730 44,295 0.42 0.38 17 64 None
SLS Options Chain 12.18 Put 6.00 1/15 Yes 2.35 2.50 2.45 +1.31 +114.92% 34,093 25,080 3.12 -0.14 8 34 None
NVDA Options Chain 218.14 Call 222.50 10/30 No 0.49 0.51 0.50 -0.69 -57.99% 33,743 18,984 0.41 0.15 17 64 None
ORCL Options Chain 131.56 Call 140.00 10/30 No 6.15 6.50 6.38 +4.86 +319.74% 30,961 17,019 0.90 0.70 12 73 None
TSLA Options Chain 408.05 Call 410.00 10/30 No 2.67 2.78 2.71 -2.49 -47.89% 30,197 7,817 0.41 0.34 7 56 None
NVDA Options Chain 218.14 Put 215.00 10/30 No 2.47 2.52 2.53 +0.72 +39.78% 30,160 12,332 0.42 -0.47 17 64 None
ORCL Options Chain 131.56 Call 145.00 10/30 No 3.45 3.60 3.50 +2.71 +343.04% 27,700 18,420 0.91 0.49 12 73 None
AAPL Options Chain 347.10 Call 350.00 10/30 No 0.59 0.59 0.55 -1.45 -72.50% 27,025 22,382 0.24 0.17 9 65 None
SPCX Options Chain 149.18 Call 145.00 10/30 No 2.69 2.71 2.69 -2.49 -48.07% 27,021 1,998 0.58 0.53 6 37 None
XRX Options Chain 2.56 Call 3.00 12/18 Yes 0.35 0.45 0.40 +0.21 +110.53% 26,693 121 1.23 0.48 12 34 None
TSLA Options Chain 408.05 Put 400.00 10/30 No 3.10 3.25 3.19 -0.05 -1.55% 26,654 4,562 0.44 -0.35 7 56 None
BSX Options Chain 45.14 Put 35.00 12/18 Yes 0.25 0.40 0.20 -0.08 -28.58% 26,176 3,373 0.43 -0.09 12 55 None
TSLA Options Chain 408.05 Call 405.00 10/30 No 4.65 4.90 4.90 -2.95 -37.58% 25,836 4,208 0.41 0.49 7 56 None
NFLX Options Chain 62.59 Call 63.00 10/30 No 0.23 0.25 0.23 -0.35 -60.35% 24,799 8,835 0.33 0.28 6 56 None
GOOGL Options Chain 323.57 Call 350.00 10/30 Yes 2.81 1.00 2.90 +1.33 +84.72% 24,792 17,517 1.10 0.20 11 65 None
SPCX Options Chain 149.18 Call 149.00 10/30 No 1.12 1.13 1.11 -1.76 -61.33% 24,351 4,994 0.58 0.29 6 37 None
TSLA Options Chain 408.05 Call 420.00 10/30 No 0.80 0.75 0.75 -1.27 -62.88% 24,350 21,999 0.42 0.12 7 56 None
CRWV Options Chain 59.89 Call 65.00 10/30 No 1.69 1.77 1.77 +0.93 +110.72% 23,795 12,736 1.18 0.44 3 21 None
SOFI Options Chain 16.42 Put 16.50 10/30 Yes 0.08 0.10 0.09 -0.36 -80.00% 23,279 7,850 0.61 -0.23 10 46 None
MU Options Chain 928.76 Call 1,000.00 10/30 No 12.20 11.00 13.00 +10.52 +424.20% 22,790 8,425 0.67 0.37 19 78 None
SOFI Options Chain 16.42 Call 26.00 12/18 Yes 0.03 0.04 0.04 +0.01 +33.34% 22,386 2,874 0.55 0.02 10 46 None
CMG Options Chain 28.00 Call 30.00 10/30 Yes 0.65 0.71 0.71 +0.36 +102.86% 22,266 3,688 1.40 0.35 12 45 None
NFLX Options Chain 62.59 Call 62.00 10/30 No 0.61 0.62 0.61 -0.44 -41.91% 21,945 2,452 0.32 0.52 6 56 None
GOOGL Options Chain 323.57 Call 340.00 10/30 Yes 4.80 1.50 4.90 +1.75 +55.56% 21,938 9,319 1.08 0.31 11 65 None
SKHY Options Chain 149.43 Call 165.00 10/30 No 3.55 3.65 3.55 +2.86 +414.50% 21,609 4,533 0.78 0.49 3 22 None
SOFI Options Chain 16.42 Put 16.00 10/30 Yes 0.03 0.04 0.03 -0.20 -86.96% 21,220 14,230 0.67 -0.10 10 46 None
TSLA Options Chain 408.05 Call 400.00 10/30 No 7.50 8.00 7.80 -3.20 -29.10% 21,191 14,892 0.42 0.65 7 56 None
AGNC Options Chain 8.87 Call 9.50 12/04 No 0.05 0.09 0.04 0.00 0.00% 20,978 161 0.30 0.15 12 51 None
SPCX Options Chain 149.18 Call 160.00 10/30 No 0.09 0.10 0.10 -0.22 -68.75% 20,780 44,937 0.70 0.02 6 37 None
SPCX Options Chain 149.18 Call 155.00 10/30 No 0.24 0.25 0.24 -0.69 -74.20% 20,621 20,765 0.62 0.07 6 37 None
SCHW Options Chain 89.38 Put 88.00 10/30 No 0.29 0.45 0.35 -0.16 -31.38% 20,605 19,656 0.28 -0.31 15 72 None
MSTR Options Chain 141.27 Call 157.50 10/30 Yes 0.96 1.05 1.00 +0.29 +40.85% 20,582 10,400 1.07 0.17 4 53 None
SKHY Options Chain 149.43 Call 170.00 10/30 No 1.76 1.81 1.76 +1.39 +375.68% 20,318 8,930 0.78 0.29 3 22 None
MARA Options Chain 7.08 Call 7.50 10/30 No 0.18 0.19 0.18 +0.06 +50.00% 20,215 53,510 1.12 0.43 5 39 None
MSTR Options Chain 141.27 Call 160.00 10/30 Yes 0.65 0.68 0.67 +0.17 +34.00% 20,141 35,287 1.07 0.13 4 53 None
CRWV Options Chain 59.89 Call 70.00 10/30 No 0.47 0.49 0.48 +0.24 +100.00% 19,965 22,045 1.20 0.17 3 21 None
NVDA Options Chain 218.14 Call 215.00 10/30 No 2.95 3.05 2.98 -1.89 -38.81% 19,847 36,103 0.43 0.53 17 64 None
GOOGL Options Chain 323.57 Call 355.00 11/20 Yes 4.70 2.50 4.70 +1.40 +42.43% 19,829 15,300 0.43 0.24 11 65 None
SLS Options Chain 12.18 Call 15.00 1/15 Yes 4.00 4.50 4.01 +0.46 +12.96% 19,661 82,554 2.89 0.62 8 34 None
SLS Options Chain 12.18 Put 5.00 1/15 Yes 1.85 1.90 1.90 +1.16 +156.76% 19,462 4,589 3.20 -0.11 8 34 None
ORCL Options Chain 131.56 Call 160.00 10/30 No 0.46 0.50 0.49 +0.36 +276.93% 18,963 14,926 1.04 0.09 12 73 None
NVDA Options Chain 218.14 Put 210.00 10/30 No 0.89 0.92 0.92 +0.21 +29.58% 18,943 23,451 0.45 -0.23 17 64 None
ENVX Options Chain 3.36 Call 3.00 11/20 Yes 0.55 0.75 0.69 +0.10 +16.95% 18,760 4,583 1.17 0.72 5 25 None
MU Options Chain 928.76 Call 2,500.00 11/20 No 0.03 0.06 0.05 0.00 0.00% 18,543 4,974 1.10 0.00 19 78 None
SPCX Options Chain 149.18 Call 144.00 10/30 No 3.20 3.30 3.20 -2.70 -45.77% 18,495 1,062 0.59 0.59 6 37 None
SOFI Options Chain 16.42 Call 18.00 10/30 Yes 0.05 0.06 0.05 +0.01 +25.00% 18,460 18,718 0.62 0.16 10 46 None
NFLX Options Chain 62.59 Call 65.00 10/30 No 0.04 0.05 0.05 -0.08 -61.54% 18,435 15,483 0.40 0.06 6 56 None
GOOGL Options Chain 323.57 Call 360.00 10/30 Yes 1.56 0.51 1.57 +0.81 +106.58% 18,219 3,964 1.12 0.12 11 65 None
TSLA Options Chain 408.05 Put 390.00 10/30 No 0.91 0.96 0.94 -0.26 -21.67% 18,124 6,987 0.46 -0.13 7 56 None
SPCX Options Chain 149.18 Put 140.00 10/30 No 0.76 0.77 0.77 +0.31 +67.40% 18,083 9,821 0.62 -0.20 6 37 None
ETN Options Chain 385.68 Call 397.50 11/06 Yes 12.00 13.50 12.75 +3.60 +39.35% 18,040 18,028 0.58 0.48 9 68 None
ETN Options Chain 385.68 Call 440.00 11/06 Yes 1.20 2.60 1.90 +0.85 +80.96% 18,013 18,047 0.56 0.12 9 68 None
HOOD Options Chain 87.34 Call 100.00 10/30 Yes 0.13 0.14 0.13 -2.07 -94.10% 18,007 9,954 0.74 0.06 10 54 None
META Options Chain 619.59 Put 615.00 11/20 No 23.80 25.05 24.73 +2.98 +13.71% 17,858 1,804 0.40 -0.48 15 74 None
CRWV Options Chain 59.89 Call 61.00 10/30 No 3.90 4.05 3.95 +1.94 +96.52% 17,562 4,573 1.19 0.72 3 21 None
PLTR Options Chain 198.68 Call 200.00 10/30 No 1.78 1.81 1.80 -1.35 -42.86% 17,559 15,523 0.50 0.36 11 52 None
NVDA Options Chain 218.14 Put 212.50 10/30 No 1.52 1.56 1.54 +0.39 +33.92% 17,225 5,164 0.44 -0.33 17 64 None
ENVX Options Chain 3.36 Call 2.50 11/13 Yes 0.79 1.30 0.99 +0.11 +12.50% 17,060 196 3.06 0.94 5 25 None
NVDA Options Chain 218.14 Put 217.50 10/30 No 3.75 3.90 3.80 +1.04 +37.69% 16,780 6,331 0.41 -0.62 17 64 None
TSLA Options Chain 408.05 Put 230.00 10/30 No 0.01 0.02 0.02 +0.01 +100.00% 16,751 23,509 2.47 0.00 7 56 None
DASH Options Chain 172.40 Call 175.00 12/18 Yes 11.20 14.15 12.30 -2.25 -15.47% 16,747 16,863 0.57 0.50 10 58 None
NVDA Options Chain 218.14 Put 140.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 16,552 8,556 1.96 0.00 17 64 None
SNAP Options Chain 6.06 Call 8.00 4/16 Yes 0.52 0.57 0.56 -0.07 -11.12% 16,537 5,280 0.68 0.37 8 31 None
WULF Options Chain 12.71 Call 14.00 10/30 No 0.26 0.29 0.27 +0.12 +80.00% 16,405 7,150 1.27 0.35 2 37 None
CRWV Options Chain 59.89 Put 55.00 10/30 No 0.12 0.13 0.13 -0.72 -84.71% 16,344 13,757 1.26 -0.06 3 21 None
GOOGL Options Chain 323.57 Put 290.00 11/20 Yes 2.20 2.20 2.15 -0.65 -23.22% 16,178 17,600 0.42 -0.12 11 65 None
CMG Options Chain 28.00 Call 30.00 11/20 Yes 1.00 1.06 1.06 +0.33 +45.21% 16,126 7,541 0.53 0.41 12 45 None
UBER Options Chain 65.82 Put 55.00 12/18 Yes 0.54 0.57 0.56 +0.07 +14.29% 16,114 12,468 0.41 -0.11 11 63 None
PLTR Options Chain 198.68 Call 197.50 10/30 No 2.82 2.88 2.77 -1.66 -37.48% 16,041 2,136 0.51 0.49 11 52 None
ORCL Options Chain 131.56 Call 155.00 10/30 No 0.88 0.96 0.96 +0.67 +231.04% 16,012 10,978 0.98 0.17 12 73 None
AAPL Options Chain 347.10 Put 340.00 10/30 No 0.97 1.08 1.07 +0.14 +15.06% 15,930 10,993 0.26 -0.27 9 65 None
TSLA Options Chain 408.05 Call 402.50 10/30 No 5.65 6.25 6.10 -3.10 -33.70% 15,922 2,270 0.40 0.57 7 56 None
TSLA Options Chain 408.05 Call 415.00 10/30 No 1.42 1.49 1.45 -1.87 -56.33% 15,779 7,212 0.41 0.21 7 56 None
META Options Chain 619.59 Call 630.00 10/30 No 2.50 2.70 2.60 -3.58 -57.93% 15,776 2,036 0.45 0.23 15 74 None
ORCL Options Chain 131.56 Put 130.00 10/30 No 0.21 0.25 0.22 -3.98 -94.77% 15,503 11,436 0.90 -0.06 12 73 None
ORCL Options Chain 131.56 Put 140.00 10/30 No 1.79 1.92 1.85 -8.22 -81.63% 15,454 5,455 0.86 -0.30 12 73 None
TSLA Options Chain 408.05 Put 395.00 10/30 No 1.71 1.80 1.79 -0.18 -9.14% 15,253 5,088 0.44 -0.22 7 56 None
HTZ Options Chain 2.00 Call 5.00 12/18 Yes 0.02 0.07 0.05 0.00 0.00% 15,196 30,349 1.71 0.10 9 23 None
SOFI Options Chain 16.42 Call 27.00 12/18 Yes 0.01 0.03 0.03 0.00 0.00% 15,186 6,694 0.56 0.01 10 46 None
MDT Options Chain 93.99 Call 100.00 10/30 No 0.06 0.07 0.06 +0.05 +500.00% 15,186 186 0.44 0.02 14 71 None
HTZ Options Chain 2.00 Call 5.00 11/20 Yes 0.01 0.05 0.01 -0.02 -66.67% 15,152 1,943 2.08 0.02 9 23 None
SPCX Options Chain 149.18 Call 150.00 11/20 No 5.45 5.50 5.45 -1.90 -25.85% 15,092 26,625 0.50 0.43 6 37 None
SKHY Options Chain 149.43 Call 160.00 10/30 No 6.40 6.55 6.39 +5.11 +399.22% 15,083 6,383 0.78 0.70 3 22 None
HTZ Options Chain 2.00 Put 5.00 11/20 Yes 3.05 3.25 3.10 0.00 0.00% 15,000 901 3.28 -0.98 9 23 None
HTZ Options Chain 2.00 Put 5.00 12/18 Yes 3.05 3.30 3.20 +0.20 +6.67% 15,000 2,772 2.39 -0.90 9 23 None
TENB Options Chain 48.40 Call 55.00 11/20 Yes 1.50 1.90 1.55 -1.05 -40.39% 14,981 834 0.79 0.32 6 49 None
GME Options Chain 23.32 Call 25.00 10/30 No 0.09 0.10 0.10 0.00 0.00% 14,948 22,267 0.82 0.15 10 42 None
HOOD Options Chain 87.34 Put 90.00 10/30 Yes 1.24 1.28 1.28 -0.90 -41.29% 14,787 9,190 0.74 -0.36 10 54 None
AAPL Options Chain 347.10 Call 347.50 10/30 No 1.22 1.20 1.10 -2.02 -64.75% 14,719 7,887 0.25 0.30 9 65 None
AMZN Options Chain 253.10 Call 287.50 10/30 Yes 1.08 1.13 1.10 +0.19 +20.88% 14,355 5,396 1.24 0.12 12 69 None
GOOGL Options Chain 323.57 Call 385.00 11/20 Yes 1.33 1.45 1.39 +0.51 +57.96% 14,261 3,372 0.46 0.09 11 65 None
AAPL Options Chain 347.10 Call 345.00 10/30 No 2.33 2.22 2.08 -2.49 -54.49% 14,240 8,414 0.25 0.44 9 65 None
HOOD Options Chain 87.34 Call 95.00 10/30 Yes 0.72 0.74 0.73 -3.32 -81.98% 14,234 3,721 0.71 0.26 10 54 None
PURR Options Chain 9.86 Call 10.00 1/15 No 1.65 1.80 1.75 +0.05 +2.95% 13,942 1,208 1.00 0.57 3 16 None
WULF Options Chain 12.71 Call 13.50 10/30 No 0.44 0.46 0.45 +0.22 +95.66% 13,895 16,147 1.22 0.49 2 37 None
TSLA Options Chain 408.05 Put 405.00 10/30 No 5.20 5.50 5.20 +0.11 +2.17% 13,797 2,059 0.43 -0.51 7 56 None
SPCX Options Chain 149.18 Call 152.50 10/30 No 0.46 0.47 0.45 -1.07 -70.40% 13,746 8,263 0.60 0.14 6 37 None
RIOT Options Chain 13.62 Call 15.00 12/18 Yes 1.88 1.98 1.94 +0.50 +34.73% 13,694 10,976 0.99 0.54 5 42 None
AAPL Options Chain 347.10 Put 345.00 10/30 No 2.91 2.76 3.15 +0.92 +41.26% 13,678 13,415 0.25 -0.56 9 65 None
NFLX Options Chain 62.59 Call 64.00 10/30 No 0.08 0.09 0.08 -0.19 -70.37% 13,620 8,352 0.34 0.14 6 56 None
HOOD Options Chain 87.34 Call 92.00 10/30 Yes 1.68 1.73 1.69 -3.96 -70.09% 13,562 559 0.69 0.48 10 54 None
INTC Options Chain 94.13 Call 100.00 10/30 Yes 2.56 2.64 2.60 +0.40 +18.19% 13,533 29,820 1.54 0.37 5 53 None
DAR Options Chain 55.98 Call 72.50 4/16 Yes 2.00 2.25 2.17 0.00 0.00% 13,439 4,808 0.43 0.23 10 55 None
ORCL Options Chain 131.56 Call 135.00 10/30 No 9.90 10.70 10.30 +7.52 +270.51% 13,340 40,109 0.98 0.86 12 73 None
RKLB Options Chain 58.55 Put 40.00 12/18 Yes 0.59 0.65 0.63 -0.06 -8.70% 13,332 12,528 0.79 -0.07 7 45 None
NVDA Options Chain 218.14 Put 200.00 10/30 No 0.10 0.11 0.11 -0.01 -8.34% 13,316 21,117 0.54 -0.03 17 64 None
NFLX Options Chain 62.59 Put 61.00 10/30 No 0.22 0.23 0.23 +0.01 +4.55% 13,278 13,347 0.33 -0.24 6 56 None
MU Options Chain 928.76 Put 550.00 10/30 No 0.01 0.05 0.05 +0.02 +66.67% 13,181 5,956 2.69 0.00 19 78 None
GFL Options Chain 44.10 Call 45.00 11/20 Yes 2.30 4.00 2.38 -0.97 -28.96% 13,037 145,684 0.70 0.48 8 52 None
AG Options Chain 15.68 Call 40.00 1/15 Yes 0.02 0.07 0.05 -0.01 -16.67% 13,034 75,663 0.88 0.00 19 54
Growth Stock List
MRNA Options Chain 206.06 Call 250.00 11/06 Yes 2.98 3.05 2.95 +0.07 +2.44% 13,010 551 0.99 0.18 8 52 None
COIN Options Chain 158.53 Put 90.00 10/30 Yes 0.01 0.05 0.05 +0.03 +150.00% 12,986 1,644 2.91 0.00 7 55 None
SKHY Options Chain 149.43 Call 162.50 10/30 No 4.85 4.95 4.90 +3.93 +405.16% 12,973 1,161 0.78 0.60 3 22 None
AAPL Options Chain 347.10 Call 355.00 10/30 No 0.09 0.13 0.11 -0.52 -82.54% 12,937 18,442 0.25 0.04 9 65 None
NVDA Options Chain 218.14 Call 220.00 11/20 Yes 7.45 7.55 7.50 -1.30 -14.78% 12,851 41,859 0.43 0.45 17 64 None
NVDA Options Chain 218.14 Call 227.50 10/30 No 0.11 0.12 0.12 -0.19 -61.29% 12,827 24,403 0.42 0.05 17 64 None
MU Options Chain 928.76 Call 950.00 10/30 No 39.40 42.85 42.20 +29.80 +240.33% 12,805 12,588 0.71 0.75 19 78 None
TSLA Options Chain 408.05 Put 200.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 12,787 7,247 0.00 0.00 7 56 None
MSFT Options Chain 532.60 Put 440.00 10/30 Yes 0.02 0.08 0.05 -0.04 -44.45% 12,781 2,757 1.00 0.00 11 66 None
GOOGL Options Chain 323.57 Call 330.00 10/30 Yes 8.05 4.00 8.27 +2.47 +42.59% 12,759 8,137 1.06 0.45 11 65 None
GMAB Options Chain 44.67 Call 50.00 11/20 Yes 7.80 9.30 8.50 +7.60 +844.45% 12,735 13,916 0.84 0.87 6 51 None
JBLU Options Chain 2.82 Put 3.00 1/15 Yes 0.59 0.73 0.64 -0.07 -9.86% 12,733 51,495 1.08 -0.45 9 29 None
MSFT Options Chain 532.60 Call 580.00 10/30 Yes 2.00 1.30 1.22 +0.03 +2.53% 12,638 5,215 0.83 0.08 11 66 None
SOFI Options Chain 16.42 Put 17.00 10/30 Yes 0.23 0.24 0.24 -0.52 -68.43% 12,594 3,054 0.60 -0.44 10 46 None
DASH Options Chain 172.40 Call 180.00 1/15 Yes 12.50 14.00 12.85 -2.25 -14.91% 12,538 175 0.53 0.47 10 58 None
WULF Options Chain 12.71 Call 18.00 1/15 Yes 1.07 1.10 1.09 +0.24 +28.24% 12,269 76,470 0.97 0.34 2 37 None
CRWV Options Chain 59.89 Call 60.00 10/30 No 4.60 4.80 4.70 +2.28 +94.22% 12,246 10,952 1.19 0.78 3 21 None
TSLA Options Chain 408.05 Put 397.50 10/30 No 2.57 2.46 2.41 -0.09 -3.60% 12,122 1,460 0.44 -0.28 7 56 None
META Options Chain 619.59 Put 600.00 10/30 No 3.25 3.60 3.35 +0.43 +14.73% 12,086 3,993 0.47 -0.26 15 74 None
GMAB Options Chain 44.67 Call 60.00 11/20 Yes 1.90 2.00 1.90 +1.75 +1,166.67% 11,874 2 0.50 0.41 6 51 None
NVDA Options Chain 218.14 Call 230.00 10/30 No 0.06 0.07 0.07 -0.08 -53.34% 11,873 39,561 0.45 0.02 17 64 None
META Options Chain 619.59 Call 650.00 10/30 No 0.59 0.67 0.63 -1.22 -65.95% 11,841 6,885 0.51 0.07 15 74 None
ONDS Options Chain 6.67 Call 9.00 1/15 Yes 0.44 0.45 0.44 +0.09 +25.72% 11,815 17,507 0.86 0.30 9 38 None
MU Options Chain 928.76 Put 550.00 11/06 No 0.15 0.20 0.20 +0.07 +53.85% 11,810 738 1.37 0.00 19 78 None
NVDA Options Chain 218.14 Call 230.00 11/20 Yes 3.85 3.95 3.95 -0.75 -15.96% 11,667 111,892 0.41 0.29 17 64 None
TSLA Options Chain 408.05 Call 400.00 11/20 No 18.05 18.50 18.40 -2.45 -11.76% 11,657 20,702 0.38 0.58 7 56 None
ENPH Options Chain 29.76 Put 25.00 10/30 Yes 0.50 0.68 0.68 +0.49 +257.90% 11,632 779 0.90 -0.50 11 50 None
CRWV Options Chain 59.89 Call 63.00 10/30 No 2.56 2.77 2.72 +1.39 +104.52% 11,510 3,510 1.18 0.58 3 21 None
MU Options Chain 928.76 Call 1,025.00 10/30 No 5.30 5.70 5.48 +4.38 +398.19% 11,409 6,654 0.66 0.20 19 78 None
NVDA Options Chain 218.14 Call 245.00 10/30 No 0.01 0.02 0.01 0.00 0.00% 11,340 17,332 0.66 0.00 17 64 None
AMZN Options Chain 253.10 Put 225.00 10/30 Yes 1.18 1.22 1.23 +0.12 +10.82% 11,252 5,195 1.35 -0.10 12 69 None
CRWV Options Chain 59.89 Call 75.00 11/20 No 3.00 3.20 3.10 +0.91 +41.56% 11,219 25,455 1.06 0.32 3 21 None
NN Options Chain 12.29 Call 30.00 1/15 No 0.40 0.80 0.45 0.00 0.00% 11,178 31,150 1.46 0.14 4 17 None
GOOGL Options Chain 323.57 Call 325.00 10/30 Yes 10.15 7.50 10.38 +2.63 +33.94% 11,100 5,678 1.05 0.53 11 65 None
CMG Options Chain 28.00 Call 29.00 10/30 Yes 1.00 1.11 1.05 +0.41 +64.07% 11,000 2,891 1.38 0.48 12 45 None
SOFI Options Chain 16.42 Call 25.00 12/18 Yes 0.03 0.05 0.05 0.00 0.00% 10,874 20,944 0.53 0.03 10 46 None
NN Options Chain 12.29 Call 30.00 3/19 No 0.25 1.35 0.81 +0.01 +1.25% 10,852 10,944 1.16 0.17 4 17 None
ORCL Options Chain 131.56 Call 150.00 11/06 No 3.50 3.90 3.70 +2.68 +262.75% 10,851 9,048 0.65 0.38 12 73 None
OWL Options Chain 9.31 Call 9.50 10/30 Yes 0.35 0.50 0.43 +0.23 +115.00% 10,839 1,237 1.19 0.60 7 54 None
MU Options Chain 928.76 Call 980.00 10/30 No 21.00 20.20 22.50 +17.65 +363.92% 10,811 3,066 0.69 0.53 19 78 None
PLTR Options Chain 198.68 Call 205.00 10/30 No 0.59 0.61 0.60 -0.82 -57.75% 10,807 11,720 0.51 0.15 11 52 None
HOOD Options Chain 87.34 Put 80.00 12/18 Yes 2.79 2.88 2.79 -0.12 -4.13% 10,774 22,200 0.58 -0.22 10 54 None
GOOGL Options Chain 323.57 Call 355.00 10/30 Yes 2.10 0.50 2.20 +1.14 +107.55% 10,771 3,236 1.11 0.16 11 65 None
IREN Options Chain 27.64 Call 30.00 10/30 No 0.63 0.64 0.64 +0.25 +64.11% 10,765 14,368 1.28 0.36 5 43 None
SOFI Options Chain 16.42 Call 29.00 12/18 Yes 0.02 0.03 0.03 0.00 0.00% 10,748 4,221 0.63 0.00 10 46 None
AAPL Options Chain 347.10 Put 342.50 10/30 No 1.79 1.74 1.86 +0.41 +28.28% 10,680 3,492 0.25 -0.40 9 65 None
VSAT Options Chain 71.00 Call 80.00 12/18 Yes 10.60 11.10 11.20 +5.70 +103.64% 10,675 6,495 1.00 0.55 7 55 None
OWL Options Chain 9.31 Call 10.00 10/30 Yes 0.15 0.30 0.20 +0.15 +300.00% 10,661 26,027 1.08 0.34 7 54 None
BTDR Options Chain 7.57 Call 8.50 10/30 No 0.10 0.15 0.12 +0.05 +71.43% 10,601 741 1.47 0.24 9 27 None
F Options Chain 11.74 Call 12.00 10/30 Yes 0.31 0.33 0.32 +0.07 +28.00% 10,592 12,247 0.96 0.51 9 51 None
DJT Options Chain 6.38 Put 3.00 12/18 No 0.03 0.11 0.05 +0.02 +66.67% 10,516 986 1.29 -0.03 3 16 None
ORCL Options Chain 131.56 Call 152.50 10/30 No 1.25 1.25 1.37 +1.07 +356.67% 10,509 2,136 0.95 0.22 12 73 None
GFL Options Chain 44.10 Call 50.00 11/20 Yes 0.30 1.00 0.65 -0.25 -27.78% 10,482 135,896 0.59 0.21 8 52 None
UNM Options Chain 91.00 Call 100.00 12/18 Yes 1.65 1.85 1.75 +0.35 +25.00% 10,480 13,009 0.38 0.23 9 62 None
APLD Options Chain 19.65 Call 20.00 10/30 No 0.86 0.94 0.90 +0.31 +52.55% 10,470 5,224 1.17 0.61 3 18 None
EXE Options Chain 94.38 Put 85.00 11/20 No 0.55 1.30 0.57 +0.02 +3.64% 10,399 699 0.35 -0.17 3 21 None
HOOD Options Chain 87.34 Call 100.00 11/06 Yes 0.95 1.02 0.95 -2.30 -70.77% 10,387 1,555 0.62 0.20 10 54 None
MU Options Chain 928.76 Put 490.00 10/30 No 0.00 0.24 0.02 -0.01 -33.34% 10,382 5,680 0.00 0.00 19 78 None
PACB Options Chain 2.45 Call 3.00 12/18 Yes 0.25 0.50 0.40 +0.15 +60.00% 10,356 42,605 1.01 0.51 5 23 None
MU Options Chain 928.76 Call 970.00 10/30 No 26.00 28.75 27.00 +20.18 +295.90% 10,316 2,312 0.69 0.61 19 78 None
MU Options Chain 928.76 Put 490.00 11/06 No 0.03 0.10 0.10 +0.05 +100.00% 10,309 152 1.51 0.00 19 78 None
APLD Options Chain 19.65 Call 23.50 10/30 No 0.07 0.10 0.10 0.00 0.00% 10,309 12,272 1.42 0.09 3 18 None
SOFI Options Chain 16.42 Call 16.50 10/30 Yes 0.69 0.74 0.72 +0.38 +111.77% 10,300 24,114 0.59 0.77 10 46 None
DAR Options Chain 55.98 Call 62.50 4/16 Yes 4.20 4.50 4.30 -1.16 -21.25% 10,262 4,771 0.44 0.42 10 55 None
SKHY Options Chain 149.43 Put 160.00 10/30 No 1.66 1.70 1.69 -13.61 -88.96% 10,252 1,082 0.73 -0.30 3 22 None
NVDA Options Chain 218.14 Call 205.00 10/30 No 10.55 10.90 10.74 -2.46 -18.64% 10,240 1,486 0.50 0.91 17 64 None
PLTR Options Chain 198.68 Call 195.00 10/30 No 4.15 4.30 4.19 -1.81 -30.17% 10,226 2,908 0.51 0.61 11 52 None
APLD Options Chain 19.65 Call 27.00 11/06 No 0.01 0.13 0.07 +0.01 +16.67% 10,208 1,071 1.11 0.06 3 18 None
SG Options Chain 10.22 Call 7.00 11/20 Yes 4.10 4.90 4.45 +1.39 +45.43% 10,160 12,721 2.35 0.97 9 39 None
SKHY Options Chain 149.43 Call 167.50 10/30 No 2.55 2.59 2.56 +2.04 +392.31% 10,153 1,317 0.78 0.38 3 22 None
UNM Options Chain 91.00 Call 110.00 12/18 Yes 0.50 0.75 0.50 -0.70 -58.34% 10,111 44,352 0.41 0.08 9 62 None
USAS Options Chain 3.19 Call 3.50 12/18 Yes 0.20 0.30 0.27 +0.02 +8.00% 10,094 72 0.78 0.42 7 38 None
SG Options Chain 10.22 Call 10.50 11/06 Yes 1.05 1.55 1.21 +0.46 +61.34% 10,073 68 1.31 0.67 9 39 None
GOOG Options Chain 319.68 Call 320.00 11/06 Yes 12.50 10.00 12.75 +3.13 +32.54% 10,052 733 0.57 0.55 11 65 None
PCG Options Chain 12.96 Call 18.00 11/20 No 0.01 0.05 0.03 0.00 0.00% 10,045 50,542 0.65 0.01 9 54 None
ONDS Options Chain 6.67 Call 8.00 12/18 Yes 0.45 0.48 0.47 +0.10 +27.03% 10,041 40,662 0.84 0.37 9 38 None
NRG Options Chain 95.27 Call 135.00 12/18 Yes 0.25 1.05 0.72 +0.17 +30.91% 10,024 10,625 0.56 0.07 7 58 None
GRAB Options Chain 2.72 Put 2.50 1/15 Yes 0.07 0.13 0.11 -0.01 -8.34% 10,024 43,160 0.45 -0.25 13 31 None
AGNC Options Chain 8.87 Call 9.50 11/20 No 0.03 0.04 0.03 0.00 0.00% 10,010 11,677 0.27 0.09 12 51 None
SG Options Chain 10.22 Call 13.50 11/06 Yes 0.15 0.30 0.20 % 10,010 0 1.24 0.20 9 39 None
TSLA Options Chain 408.05 Put 402.50 10/30 No 4.05 4.25 4.15 +0.10 +2.47% 10,002 1,213 0.43 -0.43 7 56 None
VFC Options Chain 16.75 Put 14.00 3/19 Yes 0.65 0.82 0.70 -0.11 -13.58% 10,000 130,692 0.49 -0.23 12 41 None
USAS Options Chain 3.19 Put 2.50 12/18 Yes 0.05 0.20 0.12 -0.03 -20.00% 10,000 116 0.86 -0.16 7 38 None
SOFI Options Chain 16.42 Call 28.00 12/18 Yes 0.02 0.03 0.02 0.00 0.00% 9,969 10,228 0.59 0.01 10 46 None
SPCX Options Chain 149.18 Put 145.00 10/30 No 2.42 2.44 2.44 +0.96 +64.87% 9,964 9,952 0.61 -0.47 6 37 None
INTC Options Chain 94.13 Put 80.00 10/30 Yes 0.15 0.32 0.20 -0.16 -44.45% 9,948 12,188 1.45 -0.05 5 53 None
GOOG Options Chain 319.68 Put 300.00 10/30 Yes 2.00 1.98 1.92 -1.00 -34.25% 9,933 4,467 0.99 -0.16 11 65 None
UBER Options Chain 65.82 Call 67.00 10/30 No 0.16 0.20 0.17 -0.31 -64.59% 9,871 5,257 0.38 0.18 11 63 None
WULF Options Chain 12.71 Call 21.00 12/18 Yes 0.32 0.50 0.31 +0.07 +29.17% 9,863 750 1.04 0.16 2 37 None
NVDA Options Chain 218.14 Put 205.00 10/30 No 0.29 0.30 0.30 +0.03 +11.12% 9,851 18,270 0.49 -0.09 17 64 None
SLS Options Chain 12.18 Call 30.00 1/15 Yes 1.90 2.05 2.00 +0.60 +42.86% 9,837 85,180 2.63 0.39 8 34 None
ORCL Options Chain 131.56 Call 150.00 11/20 No 6.00 6.30 6.20 +3.96 +176.79% 9,726 22,185 0.58 0.43 12 73 None
GOOGL Options Chain 323.57 Put 290.00 10/30 Yes 0.45 0.49 0.46 -0.47 -50.54% 9,619 4,338 0.96 -0.05 11 65 None
XYL Options Chain 93.10 Put 80.00 11/20 Yes 0.20 0.50 0.45 +0.26 +136.85% 9,613 61 0.32 -0.13 12 56 None
ORCL Options Chain 131.56 Call 160.00 11/20 No 3.20 3.35 3.32 +2.20 +196.43% 9,606 17,048 0.58 0.28 12 73 None
OWL Options Chain 9.31 Put 8.50 10/30 Yes 0.00 0.05 0.04 -0.01 -20.00% 9,505 10,637 1.43 -0.06 7 54 None
ORCL Options Chain 131.56 Put 135.00 10/30 No 0.65 0.70 0.69 -6.48 -90.38% 9,458 2,497 0.86 -0.14 12 73 None
ORCL Options Chain 131.56 Put 125.00 10/30 No 0.05 0.13 0.09 -2.07 -95.84% 9,443 7,881 1.03 -0.02 12 73 None
NVDA Options Chain 218.14 Call 242.50 10/30 No 0.01 0.02 0.02 0.00 0.00% 9,439 5,554 0.62 0.00 17 64 None
TSLA Options Chain 408.05 Put 380.00 10/30 No 0.26 0.29 0.26 -0.23 -46.94% 9,410 8,424 0.50 -0.05 7 56 None
CRWV Options Chain 59.89 Put 60.00 10/30 No 0.72 0.74 0.72 -2.11 -74.56% 9,403 7,095 1.17 -0.22 3 21 None
GMAB Options Chain 44.67 Call 65.00 11/20 Yes 0.75 0.80 0.77 % 9,367 0 0.52 0.20 6 51 None
MU Options Chain 928.76 Put 970.00 10/30 No 13.25 14.35 13.82 -33.42 -70.75% 9,261 537 0.68 -0.39 19 78 None
SKHY Options Chain 149.43 Put 155.00 11/06 No 2.38 2.99 2.70 -10.95 -80.22% 9,215 9,159 0.63 -0.27 3 22 None
PLCE Options Chain 1.02 Put 1.00 12/18 Yes 0.05 0.75 0.70 +0.49 +233.34% 9,198 505 3.62 -0.50 7 16 None
GME Options Chain 23.32 Call 24.00 10/30 No 0.20 0.22 0.20 -0.05 -20.00% 9,147 6,865 0.66 0.29 10 42 None
AMZN Options Chain 253.10 Put 200.00 11/20 Yes 0.50 0.59 0.56 -0.03 -5.09% 9,137 10,919 0.57 -0.02 12 69 None
BA Options Chain 168.18 Call 170.00 10/30 No 0.71 0.85 0.77 -0.88 -53.34% 9,131 3,215 0.37 0.27 8 48 None
MSTR Options Chain 141.27 Call 152.50 10/30 Yes 1.96 2.25 2.00 +0.66 +49.26% 9,121 37,761 1.06 0.29 4 53 None
MU Options Chain 928.76 Call 975.00 10/30 No 23.30 25.55 24.50 +18.80 +329.83% 9,107 5,433 0.69 0.57 19 78 None
NVDA Options Chain 218.14 Put 207.50 10/30 No 0.51 0.53 0.52 +0.08 +18.19% 9,098 5,262 0.47 -0.15 17 64 None
SOFI Options Chain 16.42 Call 18.00 11/20 Yes 0.44 0.46 0.46 +0.18 +64.29% 9,074 27,679 0.45 0.36 10 46 None
XP Options Chain 15.85 Put 20.00 11/20 Yes 3.80 4.30 4.45 +0.28 +6.72% 9,054 31,231 0.93 -0.89 12 50 None
XP Options Chain 15.85 Put 22.00 11/20 Yes 5.60 6.20 6.40 +0.10 +1.59% 9,054 32,514 1.07 -0.96 12 50 None
GOOGL Options Chain 323.57 Put 300.00 10/30 Yes 5.00 1.55 1.51 -0.77 -33.78% 9,035 8,616 0.99 -0.12 11 65 None
ETN Options Chain 385.68 Call 425.00 11/06 Yes 3.10 4.40 4.00 +1.80 +81.82% 9,022 36 0.55 0.21 9 68 None
TSLA Options Chain 408.05 Call 407.50 10/30 No 3.45 3.75 3.60 -2.80 -43.75% 9,017 2,592 0.41 0.41 7 56 None
MSFT Options Chain 532.60 Call 550.00 10/30 Yes 9.90 6.75 5.90 -0.40 -6.35% 9,016 8,310 0.84 0.29 11 66 None
ETN Options Chain 385.68 Call 460.00 11/06 Yes 0.15 2.60 0.07 -0.26 -78.79% 9,000 24 0.62 0.05 9 68 None
SNAP Options Chain 6.06 Call 7.00 1/15 Yes 0.41 0.45 0.42 -0.08 -16.00% 8,996 91,973 0.70 0.39 8 31 None
HOOD Options Chain 87.34 Call 90.00 10/30 Yes 2.72 2.79 2.76 -4.09 -59.71% 8,939 779 0.68 0.64 10 54 None
NU Options Chain 12.44 Call 13.00 12/18 Yes 0.44 0.47 0.45 -0.21 -31.82% 8,933 11,707 0.45 0.36 16 56
Growth Stock List
VST Options Chain 146.69 Call 150.00 11/06 Yes 3.20 3.60 3.45 -1.48 -30.02% 8,925 1,688 0.68 0.35 8 54 None
TSEM Options Chain 187.75 Call 240.00 11/20 Yes 3.10 5.10 4.08 +0.88 +27.50% 8,911 1,116 0.86 0.21 13 50 None
CRWV Options Chain 59.89 Call 62.00 10/30 No 3.25 3.35 3.30 +1.72 +108.87% 8,898 4,553 1.19 0.65 3 21 None
TSEM Options Chain 187.75 Put 160.00 11/20 Yes 4.00 5.30 4.82 -1.46 -23.25% 8,871 85 0.93 -0.18 13 50 None
TSEM Options Chain 187.75 Put 180.00 11/20 Yes 9.50 11.70 11.48 -4.22 -26.88% 8,871 384 0.90 -0.33 13 50 None
IREN Options Chain 27.64 Call 29.00 10/30 No 1.00 1.04 1.01 +0.38 +60.32% 8,864 5,810 1.28 0.50 5 43 None
TSLA Options Chain 408.05 Call 412.50 10/30 No 1.96 2.04 2.00 -2.10 -51.22% 8,852 4,733 0.41 0.27 7 56 None
MSFT Options Chain 532.60 Put 500.00 10/30 Yes 2.45 0.80 2.80 -0.23 -7.60% 8,847 5,287 0.83 -0.16 11 66 None
SKHY Options Chain 149.43 Call 175.00 10/30 No 0.77 0.78 0.78 +0.58 +290.00% 8,845 4,000 0.80 0.15 3 22 None
CMG Options Chain 28.00 Call 30.50 10/30 Yes 0.47 0.57 0.58 +0.28 +93.34% 8,828 1,781 1.38 0.30 12 45 None
EOSE Options Chain 1.84 Call 2.00 10/30 No 0.06 0.07 0.07 +0.05 +250.00% 8,825 6,925 1.48 0.44 7 30 None
WULF Options Chain 12.71 Call 20.00 12/18 Yes 0.41 0.46 0.42 +0.07 +20.00% 8,787 74,693 0.99 0.20 2 37 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
PCG Options Chain 12.96 Call 15.00 12/18 No 0.30 0.41 0.36 +0.03 +9.10% 8,763 69,264 0.47 0.25 9 54 None
SKHY Options Chain 149.43 Put 150.00 10/30 No 0.16 0.19 0.18 -7.85 -97.76% 8,762 1,226 0.76 -0.06 3 22 None
META Options Chain 619.59 Call 625.00 10/30 No 3.90 3.95 3.75 -4.30 -53.42% 8,727 1,463 0.46 0.29 15 74 None
SPCX Options Chain 149.18 Call 146.00 10/30 No 2.20 2.22 2.23 -2.28 -50.56% 8,713 923 0.58 0.47 6 37 None
INTC Options Chain 94.13 Call 70.00 10/30 Yes 25.05 26.00 25.38 +1.46 +6.11% 8,700 395 2.28 1.00 5 53 None
TSLA Options Chain 408.05 Call 425.00 10/30 No 0.39 0.40 0.38 -0.85 -69.11% 8,683 8,147 0.44 0.07 7 56 None
MARA Options Chain 7.08 Call 8.00 10/30 No 0.06 0.07 0.06 +0.01 +20.00% 8,681 51,847 1.22 0.17 5 39 None
CMG Options Chain 28.00 Put 27.00 10/30 Yes 0.40 0.50 0.46 -0.19 -29.24% 8,670 16,604 1.36 -0.25 12 45 None
BA Options Chain 168.18 Call 167.50 10/30 No 1.55 1.77 1.73 -1.07 -38.22% 8,665 746 0.36 0.47 8 48 None
AAPL Options Chain 347.10 Call 357.50 10/30 No 0.03 0.05 0.05 -0.27 -84.38% 8,602 12,970 0.25 0.02 9 65 None
CVNA Options Chain 59.00 Call 60.00 10/30 Yes 3.65 3.90 3.74 +0.19 +5.36% 8,560 3,631 2.44 0.49 10 51 None
NVDA Options Chain 218.14 Put 135.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 8,541 8,747 2.11 0.00 17 64 None
SKHY Options Chain 149.43 Put 162.50 10/30 No 2.58 2.61 2.60 -15.04 -85.27% 8,523 535 0.73 -0.40 3 22 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
INTC Options Chain 94.13 Call 95.00 10/30 Yes 4.50 4.60 4.55 +0.67 +17.27% 8,487 11,464 1.51 0.54 5 53 None
HOOD Options Chain 87.34 Put 87.00 10/30 Yes 0.44 0.46 0.47 -0.81 -63.29% 8,471 4,462 0.74 -0.16 10 54 None
IREN Options Chain 27.64 Call 28.00 10/30 No 1.53 1.57 1.53 +0.55 +56.13% 8,453 7,577 1.26 0.64 5 43 None
NVDA Options Chain 218.14 Put 230.00 10/30 No 14.10 14.95 15.04 +2.78 +22.68% 8,405 6,305 0.52 -0.98 17 64 None
NVDA Options Chain 218.14 Call 220.00 11/02 No 1.51 1.56 1.53 -1.08 -41.38% 8,379 2,840 0.32 0.30 17 64 None
ORCL Options Chain 131.56 Put 142.00 10/30 No 2.54 2.65 2.61 -8.74 -77.01% 8,375 383 0.86 -0.38 12 73 None
MU Options Chain 928.76 Put 950.00 10/30 No 7.35 7.75 7.60 -25.10 -76.76% 8,350 2,369 0.69 -0.25 19 78 None
NBIS Options Chain 172.57 Call 200.00 10/30 No 1.21 1.24 1.22 +0.78 +177.28% 8,335 6,977 1.17 0.16 3 22 None
NBIS Options Chain 172.57 Call 190.00 10/30 No 3.25 3.35 3.34 +2.10 +169.36% 8,283 4,464 1.15 0.33 3 22 None
FTNT Options Chain 186.00 Put 160.00 10/30 Yes 3.90 4.50 4.50 +2.57 +133.17% 8,269 558 1.95 -0.27 11 57 None
SPCX Options Chain 149.18 Call 147.00 10/30 No 1.78 1.80 1.78 -2.22 -55.50% 8,235 3,050 0.58 0.40 6 37 None
SMCI Options Chain 35.19 Call 40.00 10/30 No 0.05 0.06 0.05 -0.01 -16.67% 8,207 6,397 0.92 0.05 18 57 None
MU Options Chain 928.76 Call 980.00 11/20 No 55.15 56.85 56.05 +26.50 +89.68% 8,179 7,984 0.54 0.54 19 78 None
SNAP Options Chain 6.06 Call 6.00 10/30 No 0.09 0.11 0.10 -0.10 -50.00% 8,170 7,546 0.72 0.44 8 31 None
SKHY Options Chain 149.43 Call 155.00 10/30 No 9.75 11.50 10.45 +8.27 +379.36% 8,166 8,103 0.67 0.87 3 22 None
AAPL Options Chain 347.10 Call 352.50 10/30 No 0.27 0.29 0.24 -0.91 -79.13% 8,142 5,233 0.24 0.09 9 65 None
NVDA Options Chain 218.14 Call 240.00 10/30 No 0.01 0.02 0.01 -0.01 -50.00% 8,125 27,991 0.57 0.00 17 64 None
HOOD Options Chain 87.34 Call 94.00 10/30 Yes 0.96 1.00 0.97 -3.63 -78.92% 8,104 1,184 0.70 0.33 10 54 None
SPCX Options Chain 149.18 Call 160.00 11/06 No 0.72 0.78 0.75 -0.72 -48.98% 8,085 5,800 0.52 0.14 6 37 None
NN Options Chain 12.29 Call 20.00 1/15 No 1.20 1.35 1.29 +0.25 +24.04% 8,069 19,218 1.34 0.33 4 17 None
F Options Chain 11.74 Call 13.00 10/30 Yes 0.05 0.07 0.07 +0.03 +75.00% 8,043 11,412 1.00 0.15 9 51 None
PLTR Options Chain 198.68 Put 195.00 10/30 No 2.27 2.31 2.27 +0.13 +6.08% 8,013 3,511 0.56 -0.39 11 52 None
TSLA Options Chain 408.05 Put 385.00 10/30 No 0.46 0.50 0.50 -0.25 -33.34% 7,953 3,837 0.46 -0.09 7 56 None
ORCL Options Chain 131.56 Put 145.00 10/30 No 4.00 4.20 4.05 -10.18 -71.54% 7,948 849 0.88 -0.51 12 73 None
HOOD Options Chain 87.34 Put 91.00 11/06 Yes 3.20 3.35 3.33 -0.17 -4.86% 7,922 311 0.63 -0.45 10 54 None
T Options Chain 20.95 Call 22.00 11/06 No 0.04 0.10 0.05 -0.05 -50.00% 7,899 11,507 0.32 0.12 10 60 None
MU Options Chain 928.76 Call 1,150.00 11/20 No 8.95 9.35 9.08 +4.83 +113.65% 7,893 9,269 0.54 0.14 19 78 None
EPD Options Chain 37.22 Call 38.50 10/30 Yes 0.07 0.19 0.14 +0.12 +600.00% 7,891 58 0.37 0.28 9 59 None
META Options Chain 619.59 Call 640.00 10/30 No 1.19 1.35 1.24 -2.21 -64.06% 7,890 4,196 0.48 0.12 15 74 None
SLS Options Chain 12.18 Put 7.00 12/18 Yes 2.10 2.35 2.15 +1.10 +104.77% 7,873 72 3.05 -0.18 8 34 None
ORCL Options Chain 131.56 Call 130.00 10/30 No 14.50 15.20 15.60 +10.70 +218.37% 7,859 22,460 1.27 0.94 12 73 None
WULF Options Chain 12.71 Put 8.00 12/18 Yes 0.17 0.20 0.22 -0.03 -12.00% 7,856 3,747 1.07 -0.06 2 37 None
RBLX Options Chain 54.39 Put 47.00 10/30 Yes 1.17 1.36 1.17 +0.12 +11.43% 7,848 5,136 2.35 -0.22 3 45 None
SKHY Options Chain 149.43 Call 200.00 12/18 No 4.40 4.65 4.55 +2.51 +123.04% 7,843 7,693 0.62 0.23 3 22 None
TSEM Options Chain 187.75 Put 190.00 10/30 No 2.20 4.50 3.90 -2.10 -35.00% 7,835 8,077 0.95 -0.34 13 50 None
BA Options Chain 168.18 Put 165.00 11/13 No 3.00 3.50 3.45 +0.35 +11.29% 7,824 8,073 0.32 -0.39 8 48 None
AEO Options Chain 19.35 Call 15.00 11/20 No 4.45 4.65 4.52 +0.07 +1.58% 7,813 17,957 0.79 0.97 13 44 None
HOOD Options Chain 87.34 Put 91.00 10/30 Yes 1.66 1.74 1.77 -0.76 -30.04% 7,795 2,455 0.74 -0.44 10 54 None
MSFT Options Chain 532.60 Call 540.00 11/06 Yes 11.20 12.40 11.20 -1.15 -9.32% 7,779 683 0.46 0.42 11 66 None
HOOD Options Chain 87.34 Put 88.00 10/30 Yes 0.64 0.67 0.65 -0.90 -58.07% 7,749 1,773 0.74 -0.22 10 54 None
BA Options Chain 168.18 Put 145.00 2/19 No 3.00 3.80 3.65 +0.53 +16.99% 7,742 110 0.34 -0.18 8 48 None
HOOD Options Chain 87.34 Call 96.00 10/30 Yes 0.52 0.54 0.52 -3.12 -85.72% 7,731 4,973 0.72 0.20 10 54 None
HOOD Options Chain 87.34 Call 91.00 10/30 Yes 2.16 2.22 2.21 -4.23 -65.69% 7,730 359 0.69 0.56 10 54 None
MAT Options Chain 15.42 Call 17.00 1/15 Yes 0.90 1.05 1.00 +0.05 +5.27% 7,719 1,733 0.54 0.40 10 42 None
NVAX Options Chain 9.99 Call 10.50 10/30 No 0.16 0.21 0.18 0.00 0.00% 7,701 2,176 1.05 0.37 9 25 None
ZURA Options Chain 4.19 Put 4.00 11/20 Yes 1.05 1.20 1.13 -0.07 -5.84% 7,695 3,712 3.17 -0.32 10 30 None
ORCL Options Chain 131.56 Call 165.00 10/30 No 0.26 0.28 0.26 +0.19 +271.43% 7,681 3,400 1.10 0.05 12 73 None
GOOG Options Chain 319.68 Call 360.00 10/30 Yes 1.17 0.80 1.18 +0.66 +126.93% 7,651 6,856 1.13 0.09 11 65 None
ECHO Options Chain 90.42 Call 105.00 11/20 Yes 2.50 2.65 2.57 +1.37 +114.17% 7,619 9,906 0.66 0.28 5 54 None
GOOGL Options Chain 323.57 Call 350.00 11/20 Yes 5.60 4.30 5.75 +1.60 +38.56% 7,612 11,538 0.43 0.28 11 65 None
PLTR Options Chain 198.68 Put 190.00 10/30 No 0.90 0.92 0.90 -0.04 -4.26% 7,609 8,391 0.58 -0.18 11 52 None
SKHY Options Chain 149.43 Put 120.00 11/20 No 0.33 0.43 0.35 -1.14 -76.51% 7,576 7,490 0.70 -0.03 3 22 None
SPCX Options Chain 149.18 Call 143.00 10/30 No 3.85 3.90 3.85 -3.00 -43.80% 7,546 462 0.59 0.65 6 37 None
ARCC Options Chain 18.75 Put 17.00 3/19 No 0.45 0.65 0.60 -0.02 -3.23% 7,530 3,791 0.23 -0.22 6 70 None
MSFT Options Chain 532.60 Call 575.00 10/30 Yes 1.55 2.00 1.63 +0.01 +0.62% 7,525 6,361 0.83 0.10 11 66 None
GOOGL Options Chain 323.57 Call 345.00 10/30 Yes 3.70 0.93 3.85 +1.60 +71.12% 7,513 6,819 1.09 0.25 11 65 None
SGHC Options Chain 10.56 Call 9.00 11/20 Yes 1.60 1.95 1.90 +0.10 +5.56% 7,502 39,097 0.75 0.83 14 50 None
HIMS Options Chain 27.96 Call 30.00 10/30 No 0.48 0.55 0.50 +0.27 +117.40% 7,462 9,968 0.91 0.39 6 39 None
AGNC Options Chain 8.87 Put 9.00 12/18 No 0.35 0.61 0.55 -0.04 -6.78% 7,424 56,769 0.24 -0.60 12 51 None
AAPL Options Chain 347.10 Put 337.50 10/30 No 0.58 0.65 0.58 -0.02 -3.34% 7,410 4,539 0.27 -0.17 9 65 None
AAPL Options Chain 347.10 Put 335.00 10/30 No 0.33 0.39 0.36 -0.01 -2.71% 7,408 9,159 0.29 -0.09 9 65 None
XP Options Chain 15.85 Call 35.00 1/15 Yes 0.00 0.05 0.03 -0.02 -40.00% 7,402 7,743 0.79 0.00 12 50 None
RKT Options Chain 11.79 Call 12.20 1/15 Yes 0.97 1.07 1.01 -0.19 -15.84% 7,399 10,607 0.57 0.50 6 55 None
INTC Options Chain 94.13 Call 110.00 11/20 Yes 2.26 2.33 2.30 +0.27 +13.30% 7,393 36,760 0.71 0.25 5 53 None
NVDA Options Chain 218.14 Call 220.00 11/06 No 2.70 3.05 3.00 -1.15 -27.72% 7,390 5,303 0.36 0.36 17 64 None
BA Options Chain 168.18 Put 165.00 10/30 No 0.81 1.04 0.91 -0.29 -24.17% 7,385 4,200 0.38 -0.32 8 48 None
ORCL Options Chain 131.56 Call 155.00 11/06 No 2.10 2.65 2.32 +1.67 +256.93% 7,383 7,777 0.66 0.26 12 73 None
AMZN Options Chain 253.10 Put 255.00 10/30 Yes 10.15 10.45 10.27 -0.18 -1.73% 7,382 3,328 1.36 -0.48 12 69 None
SMCI Options Chain 35.19 Call 36.00 10/30 No 0.74 0.80 0.75 +0.10 +15.39% 7,372 4,933 0.82 0.47 18 57 None
GRAB Options Chain 2.72 Call 3.00 11/20 Yes 0.07 0.08 0.07 0.00 0.00% 7,368 17,799 0.52 0.34 13 31 None
BSX Options Chain 45.14 Call 50.00 1/15 Yes 0.75 1.05 1.00 -1.00 -50.00% 7,364 3,618 0.38 0.23 12 55 None
STX Options Chain 630.96 Call 700.00 10/30 Yes 16.00 20.00 18.09 +2.79 +18.24% 7,335 2,170 0.93 0.48 13 60 None
GOOGL Options Chain 323.57 Put 310.00 10/30 Yes 3.95 3.95 3.65 -1.38 -27.44% 7,334 3,185 1.01 -0.24 11 65 None
SPCX Options Chain 149.18 Put 142.00 10/30 No 1.26 1.27 1.27 +0.52 +69.34% 7,332 4,122 0.61 -0.29 6 37 None
TSM Options Chain 437.81 Call 440.00 12/18 No 22.60 23.45 23.10 +1.10 +5.00% 7,327 5,193 0.33 0.54 23 68
Dividend Stock List
SOFI Options Chain 16.42 Call 15.50 10/30 Yes 1.59 1.70 1.67 +0.66 +65.35% 7,294 17,211 0.92 0.96 10 46 None
CVNA Options Chain 59.00 Call 58.00 10/30 Yes 4.55 5.00 4.75 +0.45 +10.47% 7,286 445 2.48 0.57 10 51 None
CBRS Options Chain 118.51 Put 107.00 10/30 No 1.40 2.00 1.74 +0.89 +104.71% 7,282 3,030 1.14 -0.27 10 38 None
GOOGL Options Chain 323.57 Call 380.00 10/30 Yes 0.45 0.56 0.48 +0.30 +166.67% 7,260 4,431 1.18 0.04 11 65 None
AGNC Options Chain 8.87 Put 9.00 3/19 No 0.75 1.02 0.93 -0.01 -1.07% 7,250 3,550 0.26 -0.59 12 51 None
BBAI Options Chain 2.35 Call 2.50 10/30 No 0.05 0.07 0.07 -0.04 -36.37% 7,156 10,549 1.02 0.43 7 26 None
LKQ Options Chain 17.15 Put 15.00 11/20 Yes 0.20 0.25 0.22 -0.03 -12.00% 7,151 16,214 0.57 -0.10 9 58 None
SOFI Options Chain 16.42 Put 15.00 10/30 Yes 0.01 0.02 0.01 -0.03 -75.00% 7,133 19,702 0.98 -0.01 10 46 None
TSLA Options Chain 408.05 Call 470.00 11/20 No 1.25 1.34 1.26 -0.42 -25.00% 7,127 2,558 0.39 0.07 7 56 None
GOOG Options Chain 319.68 Call 347.50 11/20 Yes 5.40 4.00 5.35 +1.65 +44.60% 7,123 107 0.43 0.27 11 65 None
GOOGL Options Chain 323.57 Put 295.00 10/30 Yes 0.91 0.91 0.90 -0.60 -40.00% 7,121 5,774 0.97 -0.08 11 65 None
SPCX Options Chain 149.18 Call 170.00 11/06 No 0.24 0.26 0.25 -0.21 -45.66% 7,120 6,068 0.58 0.05 6 37 None
BSX Options Chain 45.14 Call 55.00 1/15 Yes 0.35 0.50 0.37 -0.48 -56.48% 7,115 14,139 0.41 0.12 12 55 None
PBR Options Chain 22.24 Call 25.00 11/20 Yes 0.14 0.16 0.16 -0.02 -11.12% 7,084 47,474 0.42 0.14 17 50 None
NVDA Options Chain 218.14 Call 235.00 11/13 No 0.85 0.89 0.86 -0.36 -29.51% 7,069 7,406 0.34 0.13 17 64 None
SPCX Options Chain 149.18 Put 144.00 10/30 No 1.98 1.99 2.03 +0.84 +70.59% 7,051 7,057 0.61 -0.41 6 37 None
AVGO Options Chain 342.33 Call 350.00 10/30 No 6.80 7.05 6.95 +3.64 +109.97% 7,050 6,697 0.57 0.55 14 67 None
ORCL Options Chain 131.56 Call 147.00 10/30 No 2.62 2.82 2.81 +2.20 +360.66% 7,023 2,081 0.91 0.41 12 73 None
NVDA Options Chain 218.14 Put 220.00 10/30 No 5.40 5.70 5.53 +1.48 +36.55% 6,993 9,145 0.40 -0.75 17 64 None
ORCL Options Chain 131.56 Call 142.00 10/30 No 4.40 5.20 5.21 +4.05 +349.14% 6,970 4,076 0.89 0.62 12 73 None
SPCX Options Chain 149.18 Call 148.00 10/30 No 1.42 1.44 1.44 -2.01 -58.27% 6,958 2,543 0.58 0.35 6 37 None
NVDA Options Chain 218.14 Call 232.50 10/30 No 0.03 0.04 0.04 -0.02 -33.34% 6,957 12,577 0.46 0.01 17 64 None
CMG Options Chain 28.00 Call 32.50 10/30 Yes 0.15 0.20 0.15 +0.09 +150.00% 6,893 759 1.38 0.12 12 45 None
SG Options Chain 10.22 Call 10.00 11/20 Yes 1.70 1.95 1.80 +0.75 +71.43% 6,887 12,254 1.03 0.72 9 39 None
ZURA Options Chain 4.19 Call 5.00 11/20 Yes 0.90 1.15 1.02 -0.02 -1.93% 6,886 6,247 2.85 0.56 10 30 None
NFLX Options Chain 62.59 Call 70.00 12/18 No 0.71 0.75 0.73 -0.12 -14.12% 6,866 17,888 0.32 0.20 6 56 None
TSLA Options Chain 408.05 Put 150.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 6,864 25,693 0.00 0.00 7 56 None
GOOG Options Chain 319.68 Call 350.00 10/30 Yes 2.21 0.65 2.27 +1.15 +102.68% 6,851 14,191 1.11 0.16 11 65 None
NFLX Options Chain 62.59 Put 62.00 10/30 No 0.58 0.61 0.61 +0.11 +22.00% 6,832 6,522 0.33 -0.48 6 56 None
NOW Options Chain 154.60 Put 140.00 10/30 Yes 3.60 3.75 3.65 +1.30 +55.32% 6,832 8,755 1.79 -0.28 7 54 None
KO Options Chain 91.21 Call 95.00 10/30 Yes 0.02 0.04 0.03 -0.02 -40.00% 6,808 10,131 0.26 0.02 9 61 None
SOFI Options Chain 16.42 Call 17.50 11/06 Yes 0.38 0.39 0.37 +0.18 +94.74% 6,807 9,515 0.49 0.40 10 46 None
AVGO Options Chain 342.33 Call 360.00 10/30 No 2.66 2.66 2.82 +1.64 +138.99% 6,755 4,871 0.57 0.30 14 67 None
SPCX Options Chain 149.18 Call 160.00 11/20 No 2.55 2.57 2.57 -1.13 -30.55% 6,744 20,268 0.50 0.24 6 37 None
CBRS Options Chain 118.51 Call 125.00 10/30 No 0.40 0.75 0.60 -1.95 -76.48% 6,737 2,750 1.16 0.14 10 38 None
SLS Options Chain 12.18 Put 10.00 1/15 Yes 5.00 5.20 5.07 +1.99 +64.61% 6,723 11,463 3.03 -0.26 8 34 None
AMC Options Chain 2.99 Call 3.00 10/30 No 0.04 0.05 0.05 -0.01 -16.67% 6,720 23,265 0.60 0.47 7 30 None
KO Options Chain 91.21 Call 96.00 10/30 Yes 0.00 0.03 0.03 +0.01 +50.00% 6,712 8,356 0.33 0.00 9 61 None
SPCX Options Chain 149.18 Put 143.00 10/30 No 1.58 1.61 1.58 +0.63 +66.32% 6,703 2,246 0.61 -0.35 6 37 None
ZURA Options Chain 4.19 Call 7.50 11/20 Yes 0.25 0.75 0.68 +0.18 +36.00% 6,700 3,750 3.68 0.35 10 30 None
CVNA Options Chain 59.00 Put 45.00 10/30 Yes 0.34 0.40 0.42 +0.25 +147.06% 6,693 1,043 2.65 -0.06 10 51 None
PLTR Options Chain 198.68 Call 202.50 10/30 No 1.05 1.08 1.05 -1.11 -51.39% 6,683 11,698 0.50 0.24 11 52 None
TSLA Options Chain 408.05 Call 410.00 11/02 No 3.90 4.10 3.98 -2.32 -36.83% 6,683 1,173 0.32 0.36 7 56 None
MSTR Options Chain 141.27 Call 165.00 10/30 Yes 0.28 0.43 0.30 +0.04 +15.39% 6,679 8,128 1.07 0.06 4 53 None
VFC Options Chain 16.75 Put 16.50 10/30 Yes 0.01 0.27 0.19 -0.44 -69.85% 6,664 6,312 0.65 -0.22 12 41 None
AMZN Options Chain 253.10 Call 252.50 10/30 Yes 11.10 11.45 11.18 +1.28 +12.93% 6,655 6,011 1.34 0.56 12 69 None
NBIS Options Chain 172.57 Call 175.00 10/30 No 10.35 10.65 10.50 +5.66 +116.95% 6,633 2,973 1.14 0.70 3 22 None
SKHY Options Chain 149.43 Call 155.00 11/20 No 15.70 15.85 15.65 +8.90 +131.86% 6,619 12,929 0.63 0.68 3 22 None
TSLA Options Chain 408.05 Call 390.00 10/30 No 14.80 16.00 15.45 -3.34 -17.78% 6,616 7,329 0.40 0.87 7 56 None
MSFT Options Chain 532.60 Put 490.00 10/30 Yes 1.20 0.80 1.30 -0.38 -22.62% 6,607 2,490 0.84 -0.09 11 66 None
GME Options Chain 23.32 Call 26.00 10/30 No 0.07 0.08 0.07 0.00 0.00% 6,607 15,549 1.05 0.10 10 42 None
MSFT Options Chain 532.60 Call 540.00 10/30 Yes 9.15 10.35 9.85 +0.15 +1.55% 6,587 7,994 0.85 0.41 11 66 None
SMCI Options Chain 35.19 Call 37.00 10/30 No 0.40 0.42 0.41 +0.05 +13.89% 6,572 35,257 0.83 0.30 18 57 None
MU Options Chain 928.76 Call 1,050.00 10/30 No 2.21 2.37 2.40 +1.84 +328.58% 6,524 2,528 0.68 0.10 19 78 None
MSFT Options Chain 532.60 Call 600.00 10/30 Yes 0.50 0.40 0.38 +0.08 +26.67% 6,515 9,955 0.87 0.02 11 66 None
INTC Options Chain 94.13 Call 70.00 11/20 Yes 25.70 26.30 26.00 +1.49 +6.08% 6,508 65,180 0.71 0.95 5 53 None
AMD Options Chain 560.26 Call 600.00 10/30 No 4.65 5.00 4.65 +2.33 +100.44% 6,482 3,905 0.70 0.26 11 61 None
MSFT Options Chain 532.60 Call 530.00 10/30 Yes 13.85 15.00 14.35 +0.05 +0.35% 6,462 7,797 0.85 0.53 11 66 None
MU Options Chain 928.76 Call 990.00 10/30 No 16.15 17.25 16.20 +12.75 +369.57% 6,461 3,038 0.68 0.45 19 78 None
ORCL Options Chain 131.56 Call 148.00 10/30 No 2.30 2.48 2.43 +1.76 +262.69% 6,451 1,795 0.92 0.37 12 73 None
BAC Options Chain 50.68 Call 60.00 11/20 No 0.01 0.02 0.02 -0.01 -33.34% 6,436 19,845 0.28 0.00 9 65 None
PACB Options Chain 2.45 Call 3.00 11/20 Yes 0.20 0.35 0.30 +0.18 +150.00% 6,430 5,509 1.08 0.52 5 23 None
GOOGL Options Chain 323.57 Call 400.00 11/20 Yes 0.70 0.70 0.80 +0.28 +53.85% 6,421 15,015 0.48 0.05 11 65 None
TSLA Options Chain 408.05 Put 205.00 10/30 No 0.00 0.02 0.01 0.00 0.00% 6,400 6,803 0.00 0.00 7 56 None
CRWV Options Chain 59.89 Call 66.00 11/06 No 3.00 3.10 3.10 +1.24 +66.67% 6,384 593 0.98 0.45 3 21 None
CIFR Options Chain 8.54 Call 9.50 10/30 No 0.17 0.18 0.17 +0.07 +70.00% 6,375 6,406 1.53 0.28 6 37 None
HOOD Options Chain 87.34 Call 93.00 10/30 Yes 1.28 1.33 1.28 -3.80 -74.81% 6,364 1,374 0.70 0.40 10 54 None
SOFI Options Chain 16.42 Call 18.00 11/06 Yes 0.21 0.23 0.21 +0.09 +75.00% 6,364 14,323 0.49 0.26 10 46 None
GOOGL Options Chain 323.57 Call 370.00 11/20 Yes 2.47 2.40 2.54 +0.91 +55.83% 6,360 36,068 0.44 0.14 11 65 None
RBLX Options Chain 54.39 Call 75.00 3/19 Yes 2.95 3.15 3.02 -0.28 -8.49% 6,359 1,954 0.66 0.27 3 45 None
MIR Options Chain 14.70 Call 20.00 1/15 Yes 0.50 1.55 0.62 +0.12 +24.00% 6,341 31,745 0.49 0.30 7 44 None
NU Options Chain 12.44 Call 12.00 12/18 Yes 0.82 0.86 0.84 -0.28 -25.00% 6,340 2,303 0.45 0.55 16 56
Growth Stock List
NBIS Options Chain 172.57 Call 180.00 10/30 No 7.40 7.60 7.36 +4.16 +130.00% 6,338 3,719 1.14 0.58 3 22 None
NVDA Options Chain 218.14 Call 207.50 10/30 No 8.30 8.60 8.23 -2.72 -24.84% 6,324 589 0.48 0.85 17 64 None
FTNT Options Chain 186.00 Put 150.00 10/30 Yes 0.82 1.90 1.80 +1.13 +168.66% 6,307 266 1.96 -0.15 11 57 None
GRAB Options Chain 2.72 Call 3.00 12/04 Yes 0.09 0.11 0.09 0.00 0.00% 6,306 29 0.46 0.39 13 31 None
ORCL Options Chain 131.56 Call 146.00 10/30 No 3.00 3.25 3.18 +2.48 +354.29% 6,306 1,195 0.90 0.45 12 73 None
INTC Options Chain 94.13 Call 69.00 10/30 Yes 25.60 27.00 25.33 +0.41 +1.65% 6,302 149 2.37 1.00 5 53 None
SLS Options Chain 12.18 Put 8.00 11/20 Yes 0.85 1.00 0.86 +0.56 +186.67% 6,270 569 2.15 -0.22 8 34 None
SPCX Options Chain 149.18 Call 200.00 11/20 No 0.24 0.27 0.25 -0.04 -13.80% 6,264 20,638 0.64 0.03 6 37 None
MIR Options Chain 14.70 Call 25.00 1/15 Yes 0.05 0.25 0.12 -0.10 -45.46% 6,259 35,778 0.53 0.08 7 44 None
MSTR Options Chain 141.27 Call 150.00 10/30 Yes 2.68 2.75 2.70 +0.81 +42.86% 6,251 12,263 1.06 0.36 4 53 None
TSLA Options Chain 408.05 Put 387.50 10/30 No 0.67 0.69 0.68 -0.30 -30.62% 6,240 1,970 0.46 -0.11 7 56 None
AMZN Options Chain 253.10 Call 270.00 10/30 Yes 4.20 4.40 4.30 +0.73 +20.45% 6,218 11,075 1.31 0.29 12 69 None
HOOD Options Chain 87.34 Call 100.00 11/20 Yes 2.34 2.39 2.34 -2.36 -50.22% 6,218 6,064 0.57 0.30 10 54 None
AVGO Options Chain 342.33 Call 380.00 11/20 No 5.35 5.60 5.50 +1.95 +54.93% 6,214 11,354 0.42 0.26 14 67 None
BSX Options Chain 45.14 Call 45.00 11/20 Yes 0.75 0.95 0.95 -1.59 -62.60% 6,210 13,489 0.40 0.31 12 55 None
CRWV Options Chain 59.89 Call 62.50 10/30 No 2.92 3.10 2.98 +1.52 +104.11% 6,208 1,983 1.18 0.62 3 21 None
NFLX Options Chain 62.59 Put 60.00 10/30 No 0.07 0.08 0.08 -0.01 -11.12% 6,198 9,529 0.35 -0.11 6 56 None
HL Options Chain 14.63 Call 22.00 1/15 Yes 0.16 0.32 0.20 +0.03 +17.65% 6,179 4,066 0.64 0.11 13 45 None
AMD Options Chain 560.26 Call 620.00 10/30 No 1.55 1.65 1.64 +0.91 +124.66% 6,178 4,856 0.73 0.11 11 61 None
ORCL Options Chain 131.56 Put 80.00 3/19 Yes 0.92 1.73 1.28 -0.73 -36.32% 6,161 2,303 0.66 -0.05 12 73 None
TSM Options Chain 437.81 Put 360.00 11/20 No 0.70 0.75 0.72 -0.07 -8.87% 6,150 13,296 0.46 -0.01 23 68
Dividend Stock List
SLN Options Chain 19.50 Call 20.00 4/16 Yes 0.10 0.15 0.10 0.00 0.00% 6,150 38,182 0.02 0.59 8 39 None
SKYD Options Chain 7.77 Put 7.00 1/15 Yes 0.39 0.45 0.43 -0.06 -12.25% 6,109 8,771 0.55 -0.30 5 42 None
NVDA Options Chain 218.14 Call 202.50 10/30 No 12.75 14.45 12.90 -2.83 -18.00% 6,097 879 0.57 0.94 17 64 None
SOFI Options Chain 16.42 Call 16.00 10/30 Yes 1.11 1.21 1.11 +0.48 +76.19% 6,096 40,705 0.71 0.90 10 46 None
UAL Options Chain 104.75 Call 125.00 11/20 No 0.18 0.69 0.39 +0.01 +2.64% 6,090 6,558 0.47 0.08 13 67 None
ONDS Options Chain 6.67 Put 6.50 10/30 No 0.03 0.05 0.05 -0.08 -61.54% 6,090 5,292 0.84 -0.16 9 38 None
VZ Options Chain 43.95 Put 42.00 12/18 Yes 0.48 1.12 0.99 +0.23 +30.27% 6,085 21,358 0.23 -0.32 8 64 None
MSFT Options Chain 532.60 Put 480.00 10/30 Yes 0.56 0.50 0.68 -0.23 -25.28% 6,082 2,689 0.85 -0.05 11 66 None
NVDA Options Chain 218.14 Call 220.00 11/13 No 4.50 4.60 4.55 -1.20 -20.87% 6,078 9,019 0.35 0.40 17 64 None
NEE Options Chain 82.55 Put 75.00 11/20 No 0.25 0.35 0.26 +0.09 +52.95% 6,074 20,357 0.27 -0.09 11 72 None
RIOT Options Chain 13.62 Call 14.00 10/30 No 0.75 0.80 0.77 +0.42 +120.00% 6,044 6,139 1.14 0.67 5 42 None
MSFT Options Chain 532.60 Call 570.00 10/30 Yes 2.80 2.39 2.03 -0.13 -6.02% 6,042 6,217 0.83 0.13 11 66 None
ORCL Options Chain 131.56 Call 149.00 10/30 No 2.02 2.18 2.16 +1.69 +359.58% 6,036 1,421 0.93 0.33 12 73 None
F Options Chain 11.74 Call 12.50 10/30 Yes 0.13 0.15 0.15 +0.04 +36.37% 6,025 11,841 0.94 0.30 9 51 None
GLXY Options Chain 17.27 Put 18.00 11/06 Yes 0.57 1.21 0.94 -0.81 -46.29% 5,991 144 1.17 -0.31 5 41 None
GLXY Options Chain 17.27 Put 17.50 11/06 Yes 0.38 1.01 0.72 -0.78 -52.00% 5,981 38 1.16 -0.26 5 41 None
MSFT Options Chain 532.60 Call 565.00 10/30 Yes 2.70 3.35 2.70 -0.21 -7.22% 5,978 3,925 0.83 0.16 11 66 None
TSLA Options Chain 408.05 Put 410.00 10/30 No 7.95 8.55 8.25 +0.75 +10.00% 5,929 1,090 0.42 -0.66 7 56 None
NOK Options Chain 8.89 Call 9.50 11/06 No 0.21 0.22 0.22 +0.10 +83.34% 5,920 4,533 0.57 0.40 14 48 None
ONDS Options Chain 6.67 Call 7.00 10/30 No 0.10 0.11 0.10 +0.02 +25.00% 5,915 15,312 0.82 0.37 9 38 None
HTH Options Chain 36.66 Call 40.00 11/20 No 0.15 0.20 0.20 -0.10 -33.34% 5,904 13 0.31 0.13 13 51 None
ORCL Options Chain 131.56 Call 180.00 11/20 No 0.77 1.05 0.91 +0.63 +225.00% 5,893 9,836 0.62 0.10 12 73 None
ORCL Options Chain 131.56 Call 143.00 10/30 No 4.40 4.65 4.58 +3.55 +344.66% 5,885 3,562 0.90 0.57 12 73 None
SOFI Options Chain 16.42 Call 17.00 11/06 Yes 0.60 0.65 0.59 +0.26 +78.79% 5,861 11,081 0.49 0.55 10 46 None
NN Options Chain 12.29 Call 25.00 1/15 No 0.05 1.30 0.75 +0.10 +15.39% 5,851 18,107 1.20 0.21 4 17 None
ORCL Options Chain 131.56 Call 160.00 11/06 No 1.34 1.50 1.45 +1.07 +281.58% 5,841 7,161 0.68 0.18 12 73 None
GLXY Options Chain 17.27 Put 16.00 10/30 Yes 0.01 0.02 0.01 -0.24 -96.00% 5,838 7,767 1.26 -0.03 5 41 None
GLXY Options Chain 17.27 Put 15.00 10/30 Yes 0.00 0.03 0.01 -0.07 -87.50% 5,837 7,699 1.86 -0.01 5 41 None
NCLH Options Chain 15.77 Call 17.00 11/20 Yes 0.54 0.64 0.60 +0.12 +25.00% 5,834 10,868 0.58 0.40 8 45 None
GLXY Options Chain 17.27 Put 10.00 12/18 Yes 0.03 0.47 0.10 -0.11 -52.39% 5,833 1,216 1.18 -0.02 5 41 None
NVDA Options Chain 218.14 Call 250.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 5,827 13,756 0.73 0.00 17 64 None
CBRS Options Chain 118.51 Call 120.00 10/30 No 1.15 1.50 1.40 -2.95 -67.82% 5,811 3,253 1.19 0.25 10 38 None
CIFR Options Chain 8.54 Call 9.50 11/06 Yes 0.55 0.61 0.59 +0.10 +20.41% 5,802 1,784 1.53 0.42 6 37 None
HOOD Options Chain 87.34 Call 105.00 10/30 Yes 0.03 0.04 0.04 -1.04 -96.30% 5,790 6,048 0.87 0.01 10 54 None
SKHY Options Chain 149.43 Put 140.00 12/18 No 4.60 5.00 4.80 -5.52 -53.49% 5,778 2,926 0.60 -0.21 3 22 None
RKT Options Chain 11.79 Call 14.00 11/20 Yes 0.13 0.21 0.15 -0.06 -28.58% 5,765 34,950 0.71 0.15 6 55 None
NOK Options Chain 8.89 Call 9.50 10/30 No 0.07 0.08 0.08 +0.05 +166.67% 5,750 9,014 0.65 0.28 14 48 None
DAL Options Chain 81.60 Call 83.00 10/30 No 0.22 0.36 0.30 -0.42 -58.34% 5,744 2,039 0.47 0.18 10 58 None
SPCX Options Chain 149.18 Call 170.00 10/30 No 0.02 0.03 0.02 -0.05 -71.43% 5,741 14,004 0.88 0.00 6 37 None
NFLX Options Chain 62.59 Call 65.00 11/20 No 0.86 0.90 0.88 -0.24 -21.43% 5,733 4,861 0.31 0.30 6 56 None
TSLA Options Chain 408.05 Call 417.50 10/30 No 1.00 1.08 1.04 -1.51 -59.22% 5,707 2,166 0.41 0.16 7 56 None
RXRX Options Chain 4.03 Call 5.00 11/20 Yes 0.22 0.26 0.23 +0.03 +15.00% 5,699 5,494 1.11 0.33 8 27 None
ORCL Options Chain 131.56 Call 170.00 10/30 No 0.04 0.22 0.17 +0.12 +240.00% 5,689 7,673 1.18 0.03 12 73 None
NVDA Options Chain 218.14 Call 197.50 11/02 No 17.35 18.50 18.14 -2.62 -12.62% 5,688 213 0.59 0.96 17 64 None
GOOGL Options Chain 323.57 Call 335.00 10/30 Yes 6.10 6.00 6.35 +2.00 +45.98% 5,688 8,003 1.07 0.38 11 65 None
MU Options Chain 928.76 Call 1,020.00 10/30 No 6.15 6.90 6.30 +4.98 +377.28% 5,681 2,567 0.66 0.23 19 78 None
BN Options Chain 38.24 Put 36.00 11/20 No 0.35 0.40 0.40 -0.20 -33.34% 5,678 19,741 0.36 -0.19 3 20 None
TER Options Chain 307.05 Put 220.00 12/18 Yes 1.50 2.10 1.95 -0.15 -7.15% 5,677 133 0.64 -0.05 13 61 None
HIMS Options Chain 27.96 Call 29.00 10/30 No 0.90 1.00 0.96 +0.55 +134.15% 5,667 2,384 0.89 0.59 6 39 None
MU Options Chain 928.76 Put 980.00 10/30 No 17.60 18.55 18.10 -37.43 -67.41% 5,663 477 0.68 -0.47 19 78 None
MRNA Options Chain 206.06 Call 220.00 10/30 No 4.05 4.25 4.14 +0.38 +10.11% 5,599 2,356 1.06 0.37 8 52 None
MSTR Options Chain 141.27 Call 147.00 10/30 Yes 3.75 3.90 3.81 +1.11 +41.12% 5,570 6,295 1.05 0.46 4 53 None
SKHY Options Chain 149.43 Call 180.00 10/30 No 0.32 0.33 0.31 +0.20 +181.82% 5,567 2,806 0.81 0.07 3 22 None
F Options Chain 11.74 Put 12.00 10/30 Yes 0.36 0.39 0.37 -0.15 -28.85% 5,541 6,431 1.02 -0.49 9 51 None
MARA Options Chain 7.08 Call 7.00 10/30 No 0.46 0.47 0.47 +0.14 +42.43% 5,531 3,713 1.16 0.74 5 39 None
GOOGL Options Chain 323.57 Call 330.00 11/20 Yes 11.40 7.00 12.35 +2.60 +26.67% 5,521 5,165 0.43 0.48 11 65 None
NVDA Options Chain 218.14 Call 235.00 11/20 Yes 2.68 2.73 2.70 -0.60 -18.19% 5,515 27,390 0.41 0.22 17 64 None
IBN Options Chain 28.92 Call 32.00 1/15 No 0.20 0.50 0.23 -0.35 -60.35% 5,507 693 0.23 0.21 14 50 None
NN Options Chain 12.29 Call 35.00 1/15 No 0.00 0.75 0.30 -0.10 -25.00% 5,502 2,296 1.71 0.09 4 17 None
GOOG Options Chain 319.68 Put 290.00 10/30 Yes 0.69 0.69 0.68 -0.53 -43.81% 5,499 3,751 0.97 -0.07 11 65 None
MU Options Chain 928.76 Call 1,000.00 11/20 No 45.95 45.00 46.65 +22.45 +92.77% 5,492 7,216 0.54 0.48 19 78 None
GME Options Chain 23.32 Call 30.00 10/30 No 0.03 0.04 0.04 0.00 0.00% 5,490 62,441 1.75 0.02 10 42 None
RIOT Options Chain 13.62 Call 15.00 11/20 Yes 1.19 1.38 1.30 +0.42 +47.73% 5,482 15,088 1.03 0.50 5 42 None
NVDA Options Chain 218.14 Put 195.00 10/30 No 0.05 0.06 0.05 -0.02 -28.58% 5,481 9,115 0.63 -0.01 17 64 None
TSLA Options Chain 408.05 Put 392.50 10/30 No 1.25 1.33 1.27 -0.30 -19.11% 5,468 1,516 0.45 -0.17 7 56 None
WULF Options Chain 12.71 Call 14.00 12/18 Yes 1.75 1.82 1.77 +0.27 +18.00% 5,467 59,498 1.00 0.53 2 37 None
ORCL Options Chain 131.56 Call 170.00 11/20 No 1.54 1.82 1.69 +1.13 +201.79% 5,461 10,311 0.60 0.17 12 73 None