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 217.94 Call 215.00 10/30 No 0.87 0.88 0.87 -2.11 -70.81% 108,167 37,476 0.36 0.32 17 64 None
NVDA Options Chain 217.94 Put 212.50 10/30 No 1.55 1.57 1.52 -0.02 -1.30% 78,842 8,436 0.38 -0.44 17 64 None
AAPL Options Chain 343.83 Call 350.00 10/30 No 1.89 1.93 1.90 +1.35 +245.46% 75,701 24,333 0.25 0.49 9 65 None
TSLA Options Chain 407.46 Call 410.00 10/30 No 1.42 1.45 1.45 -1.26 -46.50% 62,077 10,791 0.39 0.34 7 56 None
NVDA Options Chain 217.94 Call 220.00 10/30 No 0.10 0.11 0.11 -0.89 -89.00% 58,018 53,910 0.38 0.07 17 64 None
AAPL Options Chain 343.83 Call 352.50 10/30 No 0.86 0.89 0.87 +0.63 +262.50% 55,916 6,100 0.24 0.29 9 65 None
NVDA Options Chain 217.94 Put 210.00 10/30 No 0.71 0.72 0.71 -0.21 -22.83% 55,877 26,115 0.39 -0.24 17 64 None
GOOGL Options Chain 292.50 Call 290.00 10/30 Yes 0.98 1.03 0.99 -34.76 -97.24% 52,695 110 0.54 0.27 11 65 None
NVDA Options Chain 217.94 Call 217.50 10/30 No 0.30 0.31 0.30 -1.51 -83.43% 52,198 47,530 0.36 0.16 17 64 None
GOOGL Options Chain 292.50 Put 280.00 10/30 Yes 1.95 2.00 1.95 +1.82 +1,400.00% 49,806 5,769 0.52 -0.27 11 65 None
TSLA Options Chain 407.46 Call 405.00 10/30 No 3.25 3.35 3.30 -1.60 -32.66% 49,144 7,177 0.40 0.55 7 56 None
AAPL Options Chain 343.83 Put 347.50 10/30 No 0.98 1.02 1.01 -3.69 -78.52% 47,507 2,195 0.26 -0.32 9 65 None
NFLX Options Chain 62.28 Put 60.00 12/18 No 1.97 2.04 2.04 +0.20 +10.87% 43,996 24,259 0.34 -0.36 7 56 None
AAPL Options Chain 343.83 Call 355.00 10/30 No 0.32 0.34 0.33 +0.22 +200.00% 42,856 21,327 0.24 0.14 9 65 None
NFLX Options Chain 62.28 Call 64.00 12/18 No 2.27 2.33 2.28 -0.02 -0.87% 41,782 1,949 0.32 0.43 7 56 None
TSLA Options Chain 407.46 Put 400.00 10/30 No 1.61 1.63 1.62 -1.57 -49.22% 40,916 4,157 0.41 -0.26 7 56 None
TSLA Options Chain 407.46 Call 415.00 10/30 No 0.53 0.54 0.54 -0.91 -62.76% 37,612 8,683 0.40 0.17 7 56 None
SOFI Options Chain 17.14 Call 17.50 10/30 No 0.19 0.21 0.19 +0.04 +26.67% 35,735 35,440 0.54 0.54 10 46 None
SPCX Options Chain 143.63 Call 145.00 10/30 No 0.95 0.96 0.95 -1.74 -64.69% 35,250 5,115 0.56 0.39 6 42 None
TSLA Options Chain 407.46 Call 420.00 10/30 No 0.20 0.21 0.21 -0.54 -72.00% 34,790 24,099 0.42 0.08 7 56 None
GOOGL Options Chain 292.50 Call 285.00 10/30 Yes 2.25 2.29 2.25 -38.28 -94.45% 34,099 199 0.52 0.49 11 65 None
NWL Options Chain 5.15 Call 6.00 11/20 Yes 0.20 0.25 0.22 +0.02 +10.00% 33,548 2,583 0.88 0.34 8 50 None
AAPL Options Chain 343.83 Put 345.00 10/30 No 0.45 0.47 0.46 -2.69 -85.40% 32,938 11,817 0.27 -0.18 9 65 None
TSLA Options Chain 407.46 Call 407.50 10/30 No 2.20 2.22 2.22 -1.38 -38.34% 32,678 2,877 0.40 0.44 7 56 None
TSLA Options Chain 407.46 Put 405.00 10/30 No 3.55 3.60 3.57 -1.63 -31.35% 31,931 3,049 0.40 -0.45 7 56 None
NWL Options Chain 5.15 Call 5.00 11/20 Yes 0.60 0.70 0.65 +0.01 +1.57% 31,350 639 0.87 0.66 8 50 None
PBR Options Chain 22.03 Call 30.00 12/18 Yes 0.03 0.06 0.04 -0.01 -20.00% 30,386 27,826 0.44 0.03 13 52 None
HIMS Options Chain 27.92 Call 30.00 10/30 No 0.37 0.40 0.39 -0.11 -22.00% 29,970 10,825 0.85 0.48 6 39 None
NVDA Options Chain 217.94 Call 212.50 10/30 No 1.99 2.00 2.00 -2.50 -55.56% 28,488 3,304 0.38 0.56 17 64 None
NVDA Options Chain 217.94 Put 215.00 10/30 No 2.92 2.94 2.87 +0.34 +13.44% 27,280 13,956 0.37 -0.68 17 64 None
PCG Options Chain 13.19 Call 18.00 11/20 No 0.02 0.05 0.03 0.00 0.00% 26,056 60,538 0.67 0.02 9 52 None
TSLA Options Chain 407.46 Put 402.50 10/30 No 2.44 2.47 2.47 -1.68 -40.49% 26,010 1,561 0.40 -0.34 7 56 None
GOOGL Options Chain 292.50 Call 300.00 10/30 Yes 0.22 0.23 0.23 -26.95 -99.16% 25,821 485 0.61 0.07 11 65 None
SOFI Options Chain 17.14 Call 18.00 10/30 No 0.05 0.06 0.06 +0.01 +20.00% 25,655 23,040 0.57 0.20 10 46 None
AAPL Options Chain 343.83 Put 350.00 10/30 No 1.93 1.96 1.96 -4.50 -69.66% 25,548 2,499 0.25 -0.51 9 65 None
PBR Options Chain 22.03 Call 26.00 12/18 Yes 0.16 0.20 0.17 -0.04 -19.05% 25,038 47,682 0.38 0.13 13 52 None
GOOG Options Chain 321.89 Call 285.00 10/30 Yes 1.45 1.50 1.48 -35.72 -96.03% 24,767 128 0.53 0.38 11 65 None
MSFT Options Chain 531.01 Call 540.00 10/30 Yes 1.13 1.18 1.16 -8.69 -88.23% 24,765 11,241 0.41 0.11 13 72 None
META Options Chain 612.49 Call 650.00 10/30 No 0.78 0.82 0.80 +0.17 +26.99% 24,557 8,286 0.50 0.10 10 67 None
MU Options Chain 959.00 Call 1,000.00 10/30 No 0.70 0.72 0.72 -12.28 -94.47% 24,430 9,596 0.73 0.04 14 69 None
META Options Chain 612.49 Call 630.00 10/30 No 5.30 5.35 5.38 +2.78 +106.93% 24,214 4,289 0.47 0.43 10 67 None
GOOGL Options Chain 292.50 Put 275.00 10/30 Yes 0.69 0.73 0.71 +0.63 +787.50% 23,931 4,518 0.54 -0.12 11 65 None
TSLA Options Chain 407.46 Call 412.50 10/30 No 0.88 0.90 0.89 -1.11 -55.50% 23,770 5,432 0.40 0.24 7 56 None
NFLX Options Chain 62.28 Call 62.00 10/30 No 0.40 0.41 0.40 -0.21 -34.43% 23,491 5,988 0.33 0.40 7 56 None
GOOG Options Chain 321.89 Call 290.00 10/30 Yes 0.60 0.62 0.61 -32.64 -98.17% 23,315 218 0.55 0.20 11 65 None
TSLA Options Chain 407.46 Put 395.00 10/30 No 0.65 0.67 0.66 -1.13 -63.13% 22,614 4,745 0.43 -0.14 7 56 None
MSFT Options Chain 531.01 Call 550.00 10/30 Yes 0.25 0.27 0.25 -5.65 -95.77% 22,484 9,906 0.45 0.02 13 72 None
ORCL Options Chain 144.54 Call 150.00 10/30 No 0.04 0.06 0.05 -1.85 -97.37% 22,391 28,282 0.80 0.01 8 65 None
MSFT Options Chain 531.01 Call 530.00 10/30 Yes 4.30 4.45 4.35 -10.00 -69.69% 22,374 9,155 0.40 0.36 13 72 None
NVDA Options Chain 217.94 Call 225.00 10/30 No 0.03 0.04 0.03 -0.26 -89.66% 22,110 62,083 0.47 0.01 17 64 None
NVDA Options Chain 217.94 Put 187.50 11/02 No 0.03 0.04 0.03 -0.02 -40.00% 21,946 119 0.51 0.00 17 64 None
GOOGL Options Chain 292.50 Call 287.50 10/30 Yes 1.50 1.55 1.54 -34.81 -95.77% 21,529 1 0.53 0.37 11 65 None
GOOGL Options Chain 292.50 Put 285.00 10/30 Yes 4.40 4.60 4.50 +4.25 +1,700.00% 21,399 3,192 0.53 -0.51 11 65 None
AAPL Options Chain 343.83 Call 360.00 10/30 No 0.03 0.04 0.04 +0.02 +100.00% 21,369 11,076 0.26 0.02 9 65 None
CRWV Options Chain 63.93 Call 65.00 10/30 No 0.49 0.51 0.49 -1.28 -72.32% 21,225 13,050 1.06 0.33 3 21 None
MU Options Chain 959.00 Call 950.00 10/30 No 7.10 7.25 7.25 -34.95 -82.82% 21,108 7,572 0.68 0.36 14 69 None
META Options Chain 612.49 Call 640.00 10/30 No 2.14 2.19 2.19 +0.95 +76.62% 21,073 5,250 0.48 0.22 10 67 None
NVDA Options Chain 217.94 Put 207.50 10/30 No 0.30 0.31 0.29 -0.23 -44.24% 20,975 7,471 0.41 -0.13 17 64 None
GOOGL Options Chain 292.50 Call 295.00 10/30 Yes 0.44 0.45 0.45 -30.45 -98.55% 20,841 55 0.57 0.13 11 65 None
NVDA Options Chain 217.94 Call 222.50 10/30 No 0.05 0.06 0.05 -0.45 -90.00% 20,665 24,515 0.42 0.02 17 64 None
META Options Chain 612.49 Call 625.00 10/30 No 7.80 7.90 7.80 +4.05 +108.00% 20,500 4,088 0.47 0.55 10 67 None
NVDA Options Chain 217.94 Put 185.00 11/02 No 0.02 0.03 0.03 0.00 0.00% 20,028 1,119 0.54 0.00 17 64 None
AMZN Options Chain 253.10 Call 270.00 11/20 Yes 4.15 4.20 4.17 -2.47 -37.20% 19,874 46,149 0.50 0.25 12 69 None
AMZN Options Chain 253.10 Call 280.00 10/30 Yes 0.83 0.85 0.85 -1.25 -59.53% 19,747 53,627 1.62 0.10 12 69 None
MSFT Options Chain 531.01 Call 535.00 10/30 Yes 2.35 2.37 2.37 -9.13 -79.40% 19,603 4,410 0.40 0.21 13 72 None
SOFI Options Chain 17.14 Call 27.00 12/18 No 0.03 0.04 0.04 +0.01 +33.34% 19,441 6,560 0.56 0.02 10 46 None
AMZN Options Chain 253.10 Call 290.00 11/20 Yes 1.32 1.36 1.38 -1.00 -42.02% 19,161 43,838 0.50 0.10 12 69 None
GOOG Options Chain 321.89 Put 280.00 10/30 Yes 2.87 2.96 2.80 +2.61 +1,373.69% 19,091 3,422 0.52 -0.37 11 65 None
MSFT Options Chain 531.01 Call 525.00 10/30 Yes 7.30 7.40 7.30 -9.80 -57.31% 18,918 17,601 0.40 0.54 13 72 None
GOOGL Options Chain 292.50 Put 270.00 10/30 Yes 0.25 0.26 0.23 +0.18 +360.00% 18,279 2,999 0.57 -0.04 11 65 None
SPCX Options Chain 143.63 Call 150.00 10/30 No 0.17 0.18 0.18 -0.70 -79.55% 18,209 19,685 0.59 0.11 6 42 None
TSLA Options Chain 407.46 Put 397.50 10/30 No 1.03 1.06 1.02 -1.39 -57.68% 17,661 1,864 0.42 -0.19 7 56 None
BCE Options Chain 20.02 Call 20.00 11/20 Yes 0.45 0.55 0.45 -0.32 -41.56% 17,379 120 0.22 0.58 14 69 None
NFLX Options Chain 62.28 Call 63.00 10/30 No 0.11 0.12 0.11 -0.12 -52.18% 17,302 12,974 0.38 0.13 7 56 None
SPCX Options Chain 143.63 Put 140.00 10/30 No 0.57 0.59 0.59 -0.18 -23.38% 17,281 14,217 0.56 -0.19 6 42 None
AAPL Options Chain 343.83 Put 342.50 10/30 No 0.21 0.22 0.22 -1.64 -88.18% 17,096 4,184 0.29 -0.08 9 65 None
ANGX Options Chain 3.87 Call 4.50 11/20 No 0.05 0.30 0.10 -0.07 -41.18% 16,670 397 1.09 0.30 3 14 None
PLTR Options Chain 196.81 Call 200.00 10/30 No 0.48 0.51 0.50 -1.30 -72.23% 16,646 15,036 0.56 0.15 11 51 None
CARR Options Chain 57.75 Put 47.50 12/18 Yes 0.40 0.50 0.45 0.00 0.00% 16,507 303 0.35 -0.14 8 60 None
TSLA Options Chain 407.46 Put 390.00 10/30 No 0.27 0.29 0.28 -0.66 -70.22% 16,390 6,840 0.46 -0.07 7 56 None
AAPL Options Chain 343.83 Call 357.50 10/30 No 0.10 0.11 0.11 +0.06 +120.00% 15,995 19,132 0.25 0.05 9 65 None
APLD Options Chain 19.81 Call 26.00 11/06 No 0.09 0.11 0.11 0.00 0.00% 15,866 566 1.21 0.06 3 18 None
AMZN Options Chain 253.10 Put 220.00 10/30 Yes 1.46 1.48 1.47 +0.71 +93.43% 15,838 8,633 1.78 -0.13 12 69 None
GOOGL Options Chain 292.50 Call 375.00 11/20 Yes 0.16 0.18 0.19 -1.85 -90.69% 15,794 18,734 0.50 0.01 11 65 None
CRWV Options Chain 63.93 Call 70.00 10/30 No 0.05 0.08 0.05 -0.43 -89.59% 15,593 24,264 1.14 0.05 3 21 None
ADT Options Chain 7.41 Call 10.00 12/18 Yes 0.05 0.10 0.12 +0.03 +33.34% 15,454 94 0.09 0.36 15 44 None
TSLA Options Chain 407.46 Call 400.00 10/30 No 6.25 6.40 6.40 -1.40 -17.95% 15,425 13,581 0.41 0.74 7 56 None
MSFT Options Chain 531.01 Put 520.00 10/30 Yes 1.31 1.42 1.41 -6.69 -82.60% 15,369 3,639 0.40 -0.30 13 72 None
AMZN Options Chain 253.10 Call 260.00 10/30 Yes 4.45 4.60 4.51 -3.27 -42.04% 15,355 10,217 1.79 0.31 12 69 None
MARA Options Chain 7.22 Call 7.50 10/30 No 0.05 0.06 0.06 -0.12 -66.67% 15,303 56,832 1.15 0.24 6 39 None
MU Options Chain 959.00 Call 955.00 10/30 No 5.70 5.85 5.75 -31.72 -84.66% 15,291 833 0.68 0.30 14 69 None
RKT Options Chain 11.51 Put 10.50 11/20 Yes 0.26 0.28 0.26 -0.09 -25.72% 15,231 1,091 0.71 -0.21 6 55 None
PURR Options Chain 9.97 Put 13.00 12/18 No 2.45 2.65 2.58 -2.32 -47.35% 15,227 1,308 1.09 -0.50 3 16 None
MSFT Options Chain 531.01 Call 580.00 11/20 Yes 1.19 1.25 1.20 -2.25 -65.22% 15,222 13,984 0.26 0.07 13 72 None
NOW Options Chain 150.13 Call 120.00 11/20 Yes 2.50 2.55 2.52 -28.02 -91.75% 15,186 1,760 0.55 0.29 7 56 None
SOFI Options Chain 17.14 Put 17.00 10/30 No 0.04 0.05 0.05 -0.19 -79.17% 15,131 6,072 0.58 -0.17 10 46 None
SPCX Options Chain 143.63 Call 144.00 10/30 No 1.30 1.33 1.32 -1.88 -58.75% 14,828 3,610 0.55 0.49 6 42 None
META Options Chain 612.49 Call 635.00 10/30 No 3.40 3.50 3.45 +1.60 +86.49% 14,650 1,564 0.47 0.31 10 67 None
GOOGL Options Chain 292.50 Call 337.50 11/20 Yes 0.42 0.45 0.43 -8.72 -95.31% 14,540 13,982 0.39 0.06 11 65 None
INTC Options Chain 95.53 Call 100.00 10/30 Yes 1.19 1.22 1.21 -1.39 -53.47% 14,489 27,617 1.97 0.25 5 53 None
MU Options Chain 959.00 Call 970.00 10/30 No 2.80 2.84 2.83 -24.17 -89.52% 14,351 2,330 0.69 0.18 14 69 None
MU Options Chain 959.00 Call 980.00 10/30 No 1.72 1.75 1.72 -20.78 -92.36% 14,262 2,963 0.69 0.12 14 69 None
NVDA Options Chain 217.94 Call 230.00 10/30 No 0.02 0.03 0.02 -0.05 -71.43% 14,203 41,565 0.61 0.00 17 64 None
VSAT Options Chain 70.30 Call 95.00 12/18 Yes 7.20 7.50 7.40 +2.38 +47.41% 14,142 445 1.10 0.43 7 55 None
BN Options Chain 38.49 Put 36.00 11/20 No 0.20 0.30 0.35 -0.05 -12.50% 14,105 15,930 0.37 -0.13 3 20 None
GOOG Options Chain 321.89 Call 282.50 10/30 Yes 2.20 2.29 2.30 -37.51 -94.23% 13,834 0 0.52 0.51 11 65 None
NFLX Options Chain 62.28 Call 63.00 11/06 No 0.70 0.72 0.71 -0.09 -11.25% 13,676 4,233 0.31 0.34 7 56 None
MU Options Chain 959.00 Call 960.00 10/30 No 4.50 4.65 4.59 -28.46 -86.12% 13,610 2,379 0.69 0.26 14 69 None
AMZN Options Chain 253.10 Put 230.00 10/30 Yes 3.50 3.60 3.55 +1.63 +84.90% 13,605 9,344 1.81 -0.24 12 69 None
NVDA Options Chain 217.94 Put 205.00 10/30 No 0.12 0.13 0.13 -0.17 -56.67% 13,565 18,445 0.44 -0.07 17 64 None
SOFI Options Chain 17.14 Call 29.00 12/18 No 0.02 0.03 0.03 0.00 0.00% 13,459 4,217 0.61 0.01 10 46 None
SOFI Options Chain 17.14 Call 17.00 10/30 No 0.53 0.56 0.55 +0.18 +48.65% 13,371 39,477 0.59 0.83 10 46 None
TSLA Options Chain 407.46 Call 425.00 10/30 No 0.09 0.10 0.09 -0.29 -76.32% 13,283 7,995 0.45 0.04 7 56 None
BMY Options Chain 60.57 Put 55.00 12/18 Yes 0.66 0.74 0.73 -0.10 -12.05% 13,173 11,975 0.30 -0.17 16 63 None
ORCL Options Chain 144.54 Put 140.00 11/06 No 5.20 5.30 5.25 +1.65 +45.84% 13,073 3,740 0.54 -0.58 8 65 None
ORCL Options Chain 144.54 Call 145.00 10/30 No 0.21 0.23 0.23 -3.27 -93.43% 13,031 20,253 0.68 0.06 8 65 None
EBAY Options Chain 118.02 Call 123.00 11/20 Yes 2.76 2.87 2.81 -2.79 -49.83% 13,007 14 0.30 0.42 10 65 None
MU Options Chain 959.00 Put 950.00 10/30 No 23.90 24.35 24.80 +17.20 +226.32% 12,909 3,468 0.69 -0.64 14 69 None
WULF Options Chain 13.42 Call 14.00 10/30 No 0.05 0.06 0.05 -0.22 -81.49% 12,847 17,157 1.34 0.25 2 37 None
NVDA Options Chain 217.94 Put 200.00 10/30 No 0.04 0.05 0.05 -0.06 -54.55% 12,747 20,674 0.56 -0.01 17 64 None
AMZN Options Chain 253.10 Put 245.00 11/20 Yes 11.40 11.60 11.40 +3.60 +46.16% 12,612 10,232 0.51 -0.45 12 69 None
GOOG Options Chain 321.89 Call 300.00 10/30 Yes 0.13 0.14 0.14 -24.01 -99.42% 12,570 449 0.64 0.05 11 65 None
GOOG Options Chain 321.89 Put 270.00 10/30 Yes 0.38 0.39 0.37 +0.31 +516.67% 12,557 3,263 0.55 -0.07 11 65 None
GOOG Options Chain 321.89 Put 275.00 10/30 Yes 1.12 1.14 1.12 +1.02 +1,020.00% 12,552 2,548 0.53 -0.18 11 65 None
PCG Options Chain 13.19 Call 14.00 12/18 No 0.55 0.65 0.64 +0.08 +14.29% 12,552 76,825 0.45 0.42 9 52 None
SPCX Options Chain 143.63 Put 144.00 10/30 No 2.23 2.26 2.24 +0.21 +10.35% 12,551 7,467 0.56 -0.51 6 42 None
GOOGL Options Chain 292.50 Call 292.50 10/30 Yes 0.66 0.68 0.67 -32.81 -98.00% 12,524 17 0.56 0.19 11 65 None
NOW Options Chain 150.13 Call 115.00 10/30 Yes 0.66 0.69 0.67 -33.13 -98.02% 12,517 142 0.96 0.22 7 56 None
MSFT Options Chain 531.01 Put 525.00 10/30 Yes 2.59 2.71 2.62 -7.38 -73.80% 12,443 4,988 0.40 -0.46 13 72 None
TSLA Options Chain 407.46 Call 402.50 10/30 No 4.60 4.70 4.65 -1.45 -23.77% 12,297 2,780 0.41 0.66 7 56 None
MU Options Chain 959.00 Put 900.00 10/30 No 3.35 3.45 3.42 +2.12 +163.08% 12,127 3,632 0.72 -0.15 14 69 None
AMZN Options Chain 253.10 Call 265.00 11/20 Yes 5.30 5.45 5.37 -2.93 -35.31% 11,967 36,589 0.50 0.31 12 69 None
SPCX Options Chain 143.63 Put 143.00 10/30 No 1.69 1.71 1.69 +0.11 +6.97% 11,945 3,311 0.56 -0.42 6 42 None
ORCL Options Chain 144.54 Call 150.00 11/06 No 1.01 1.04 1.00 -2.70 -72.98% 11,894 13,765 0.56 0.15 8 65 None
ORCL Options Chain 144.54 Call 145.00 11/06 No 2.00 2.03 2.01 -3.59 -64.11% 11,885 3,109 0.54 0.26 8 65 None
AAPL Options Chain 343.83 Put 340.00 10/30 No 0.12 0.13 0.12 -0.95 -88.79% 11,852 10,984 0.32 -0.03 9 65 None
GOOGL Options Chain 292.50 Put 260.00 10/30 Yes 0.04 0.05 0.05 +0.02 +66.67% 11,717 1,778 0.63 0.00 11 65 None
HOOD Options Chain 91.43 Put 80.00 12/18 No 2.85 2.89 2.85 +0.06 +2.16% 11,709 16,383 0.56 -0.22 10 56 None
GOOGL Options Chain 292.50 Put 300.00 10/30 Yes 17.25 17.70 17.60 +16.09 +1,065.57% 11,592 12,163 0.69 -0.93 11 65 None
SOFI Options Chain 17.14 Call 31.00 12/18 No 0.02 0.03 0.03 +0.02 +200.00% 11,575 4,173 0.68 0.00 10 46 None
MSFT Options Chain 531.01 Put 510.00 10/30 Yes 0.31 0.36 0.33 -4.77 -93.53% 11,567 4,369 0.42 -0.08 13 72 None
PLTR Options Chain 196.81 Call 205.00 10/30 No 0.11 0.12 0.11 -0.49 -81.67% 11,481 11,384 0.60 0.04 11 51 None
TSLA Options Chain 407.46 Call 417.50 10/30 No 0.32 0.33 0.33 -0.71 -68.27% 11,440 2,529 0.41 0.12 7 56 None
AMZN Options Chain 253.10 Call 265.00 10/30 Yes 3.15 3.25 3.18 -2.68 -45.74% 11,432 25,584 1.75 0.25 12 69 None
VG Options Chain 13.81 Call 20.00 12/18 Yes 0.25 0.30 0.27 +0.12 +80.00% 11,413 8,262 0.69 0.15 10 35 None
GME Options Chain 23.33 Call 25.00 10/30 No 0.05 0.07 0.05 -0.05 -50.00% 11,056 25,245 0.78 0.12 10 42 None
META Options Chain 612.49 Call 642.50 10/30 No 1.68 1.72 1.69 +0.69 +69.00% 10,987 710 0.48 0.18 10 67 None
SGHC Options Chain 10.31 Call 9.00 11/20 Yes 1.75 2.05 1.90 0.00 0.00% 10,980 46,597 0.89 0.82 18 59
Growth Stock List
PURR Options Chain 9.97 Call 13.00 11/06 No 0.60 0.75 0.67 +0.58 +644.45% 10,948 72 1.56 0.40 3 16 None
BORR Options Chain 4.39 Put 4.00 11/20 Yes 0.25 0.30 0.28 +0.09 +47.37% 10,871 5,500 0.71 -0.40 10 32 None
MRK Options Chain 140.93 Call 165.00 11/20 Yes 0.30 0.43 0.41 +0.18 +78.27% 10,702 4,082 0.31 0.08 8 54 None
MRVL Options Chain 251.65 Put 220.00 11/20 No 14.30 14.60 14.40 +9.55 +196.91% 10,669 5,484 0.66 -0.45 13 61 None
MSFT Options Chain 531.01 Call 545.00 10/30 Yes 0.52 0.55 0.54 -7.36 -93.17% 10,641 3,032 0.42 0.05 13 72 None
SPCX Options Chain 143.63 Put 145.00 10/30 No 2.87 2.90 2.93 +0.49 +20.09% 10,574 10,691 0.56 -0.61 6 42 None
ORCL Options Chain 144.54 Call 140.00 11/06 No 3.70 3.80 3.75 -4.55 -54.82% 10,573 2,583 0.54 0.42 8 65 None
SPCX Options Chain 143.63 Call 146.00 10/30 No 0.67 0.69 0.67 -1.56 -69.96% 10,561 1,878 0.56 0.31 6 42 None
MU Options Chain 959.00 Put 940.00 10/30 No 17.65 17.90 17.83 +12.48 +233.28% 10,560 1,368 0.69 -0.53 14 69 None
SPCX Options Chain 143.63 Put 130.00 11/20 No 2.29 2.33 2.31 +0.25 +12.14% 10,507 35,628 0.53 -0.19 6 42 None
META Options Chain 612.49 Put 625.00 10/30 No 4.90 4.95 4.93 -11.42 -69.85% 10,405 3,166 0.47 -0.45 10 67 None
AAPL Options Chain 343.83 Call 347.50 10/30 No 3.40 3.55 3.50 +2.40 +218.19% 10,375 8,750 0.26 0.68 9 65 None
NFLX Options Chain 62.28 Call 64.00 10/30 No 0.04 0.05 0.04 -0.04 -50.00% 10,365 11,892 0.45 0.02 7 56 None
MSFT Options Chain 531.01 Call 527.50 10/30 Yes 5.65 5.80 5.80 -9.30 -61.59% 10,281 2,019 0.40 0.45 13 72 None
SPCX Options Chain 143.63 Call 165.00 11/13 No 0.73 0.79 0.74 -0.26 -26.00% 10,215 5,565 0.52 0.12 6 42 None
XYL Options Chain 92.86 Call 95.00 11/20 No 0.75 0.90 0.75 +0.10 +15.39% 10,213 426 0.30 0.23 16 64 None
RILY Options Chain 4.23 Call 4.50 10/30 No 0.03 0.04 0.03 0.00 0.00% 10,211 5,137 0.91 0.41 17 37 None
GE Options Chain 301.40 Call 320.00 11/20 No 6.35 6.75 6.65 +3.11 +87.86% 10,200 10,984 0.33 0.41 8 59 None
SPCX Options Chain 143.63 Call 143.00 10/30 No 1.76 1.77 1.74 -2.11 -54.81% 10,150 1,382 0.55 0.58 6 42 None
GE Options Chain 301.40 Call 330.00 11/20 No 3.25 3.70 3.43 +1.59 +86.42% 10,145 1,887 0.32 0.27 8 59 None
OPEN Options Chain 1.89 Call 2.00 10/30 No 0.01 0.02 0.01 -0.01 -50.00% 10,144 14,829 1.38 0.26 7 29 None
NFLX Options Chain 62.28 Put 61.00 10/30 No 0.13 0.14 0.13 -0.10 -43.48% 10,141 14,769 0.33 -0.26 7 56 None
GE Options Chain 301.40 Call 350.00 11/20 No 0.68 1.00 0.84 +0.44 +110.00% 10,127 11,911 0.32 0.09 8 59 None
INTC Options Chain 95.53 Put 80.00 10/30 Yes 0.40 0.43 0.41 +0.21 +105.00% 10,098 14,865 1.86 -0.08 5 53 None
AEO Options Chain 19.46 Call 15.00 11/20 No 5.00 5.20 5.12 +0.60 +13.28% 10,093 11,738 0.86 0.99 13 44 None
NVDA Options Chain 217.94 Call 200.00 10/30 No 12.90 13.15 12.90 -2.56 -16.56% 10,093 1,010 0.66 0.99 17 64 None
NVDA Options Chain 217.94 Call 215.00 11/02 No 1.68 1.70 1.71 -1.86 -52.11% 10,071 1,328 0.28 0.39 17 64 None
GE Options Chain 301.40 Call 340.00 11/20 No 1.51 1.92 1.72 +0.82 +91.12% 10,070 10,862 0.31 0.16 8 59 None
GOOG Options Chain 321.89 Call 295.00 10/30 Yes 0.26 0.28 0.27 -27.98 -99.05% 10,064 165 0.59 0.10 11 65 None
AMC Options Chain 2.99 Call 3.00 10/30 No 0.07 0.08 0.08 +0.03 +60.00% 10,045 24,111 0.50 0.80 7 30 None
GOOG Options Chain 321.89 Put 282.50 10/30 Yes 4.20 4.40 4.15 +3.89 +1,496.16% 10,031 792 0.51 -0.49 11 65 None
XYL Options Chain 92.86 Call 100.00 11/20 No 0.20 0.35 0.26 +0.05 +23.81% 10,027 988 0.33 0.10 16 64 None
GXO Options Chain 50.04 Put 42.50 11/20 Yes 0.10 0.35 0.37 +0.07 +23.34% 10,001 10,187 0.47 -0.08 8 51 None
GXO Options Chain 50.04 Put 45.00 11/20 Yes 0.45 0.70 0.70 +0.08 +12.91% 10,001 3,650 0.48 -0.17 8 51 None
META Options Chain 612.49 Call 632.50 10/30 No 4.30 4.35 4.32 +2.17 +100.93% 9,990 1,292 0.47 0.37 10 67 None
PCT Options Chain 3.17 Call 4.00 11/06 Yes 0.15 0.20 0.15 +0.05 +50.00% 9,974 248 1.82 0.33 6 19 None
GOOGL Options Chain 292.50 Call 280.00 10/30 Yes 4.65 4.80 4.75 -39.95 -89.38% 9,973 367 0.50 0.73 11 65 None
NOK Options Chain 9.22 Call 11.00 12/18 No 0.23 0.24 0.25 +0.01 +4.17% 9,953 29,237 0.53 0.25 15 48 None
META Options Chain 612.49 Call 645.00 10/30 No 1.31 1.35 1.34 +0.48 +55.82% 9,950 1,789 0.49 0.15 10 67 None
GOOGL Options Chain 292.50 Call 300.00 11/20 Yes 3.15 3.25 3.20 -26.74 -89.32% 9,748 1,651 0.32 0.26 11 65 None
ORCL Options Chain 144.54 Call 140.00 10/30 No 1.18 1.23 1.18 -5.20 -81.51% 9,722 16,073 0.65 0.29 8 65 None
PLTR Options Chain 196.81 Call 195.00 10/30 No 1.95 1.99 1.97 -2.22 -52.99% 9,720 3,800 0.57 0.42 11 51 None
NOW Options Chain 150.13 Call 120.00 10/30 Yes 0.16 0.17 0.17 -29.52 -99.43% 9,700 128 1.03 0.07 7 56 None
NVDA Options Chain 217.94 Put 175.00 11/20 Yes 0.72 0.74 0.74 -0.05 -6.33% 9,662 23,123 0.54 -0.04 17 64 None
SOFI Options Chain 17.14 Call 28.00 12/18 No 0.02 0.03 0.02 0.00 0.00% 9,625 12,998 0.57 0.01 10 46 None
SPCX Options Chain 143.63 Call 148.00 10/30 No 0.32 0.35 0.34 -1.10 -76.39% 9,558 3,528 0.57 0.19 6 42 None
AAPL Options Chain 343.83 Put 330.00 11/06 Yes 1.66 1.73 1.69 -0.96 -36.23% 9,556 9,827 0.40 -0.15 9 65 None
GOOG Options Chain 321.89 Call 280.00 10/30 Yes 3.25 3.35 3.45 -38.91 -91.86% 9,518 641 0.52 0.63 11 65 None
BA Options Chain 167.14 Call 175.00 10/30 No 0.65 0.72 0.70 +0.55 +366.67% 9,480 4,018 0.37 0.32 9 48 None
PLTR Options Chain 196.81 Call 197.50 10/30 No 1.03 1.07 1.04 -1.73 -62.46% 9,449 3,023 0.57 0.26 11 51 None
SPCX Options Chain 143.63 Put 142.00 10/30 No 1.23 1.25 1.24 -0.03 -2.37% 9,409 4,658 0.56 -0.33 6 42 None
INTC Options Chain 95.53 Call 92.50 11/20 Yes 5.45 5.60 5.55 -2.63 -32.16% 9,400 14,033 0.67 0.53 5 53 None
AMZN Options Chain 253.10 Call 270.00 10/30 Yes 2.13 2.18 2.15 -2.15 -50.00% 9,392 11,422 1.71 0.19 12 69 None
UBER Options Chain 65.27 Call 66.00 10/30 No 0.30 0.38 0.38 -0.05 -11.63% 9,363 2,408 0.38 0.34 11 63 None
NVDA Options Chain 217.94 Call 200.00 11/02 No 12.75 13.25 12.70 -2.75 -17.80% 9,349 425 0.37 0.95 17 64 None
TSLA Options Chain 407.46 Put 392.50 10/30 No 0.42 0.44 0.42 -0.85 -66.93% 9,337 1,917 0.44 -0.10 7 56 None
INTC Options Chain 95.53 Call 97.50 12/18 Yes 5.65 5.80 5.70 -2.40 -29.63% 9,295 2,313 0.59 0.46 5 53 None
F Options Chain 11.95 Call 12.50 10/30 Yes 0.06 0.08 0.07 -0.08 -53.34% 9,159 13,929 0.56 0.37 8 51 None
PLTR Options Chain 196.81 Put 190.00 10/30 No 0.85 0.88 0.86 -0.04 -4.45% 9,084 8,508 0.59 -0.27 11 51 None
UBER Options Chain 65.27 Put 63.00 10/30 No 0.02 0.04 0.03 -0.06 -66.67% 9,075 10,421 0.39 -0.06 11 63 None
RDDT Options Chain 134.70 Put 90.00 10/30 Yes 0.04 0.10 0.10 +0.05 +100.00% 9,023 2,010 2.72 -0.01 11 42 None
ITUB Options Chain 7.40 Call 6.00 11/20 Yes 1.30 1.45 1.29 -0.12 -8.52% 9,000 10 0.85 0.97 15 47 None
NVDA Options Chain 217.94 Put 212.50 11/02 No 2.38 2.41 2.37 +0.29 +13.95% 8,998 2,815 0.29 -0.46 17 64 None
NVDA Options Chain 217.94 Call 202.50 10/30 No 10.45 10.55 10.35 -2.55 -19.77% 8,961 571 0.43 0.97 17 64 None
AMD Options Chain 578.44 Call 570.00 10/30 No 7.90 8.05 7.99 -9.06 -53.14% 8,948 1,322 0.74 0.53 11 61 None
NOK Options Chain 9.22 Call 10.00 11/20 No 0.25 0.26 0.26 +0.03 +13.05% 8,910 52,831 0.55 0.34 15 48 None
NOW Options Chain 150.13 Call 115.00 11/20 Yes 3.90 4.00 3.95 -30.92 -88.68% 8,897 623 0.54 0.41 7 56 None
MSFT Options Chain 531.01 Put 515.00 10/30 Yes 0.62 0.72 0.62 -5.63 -90.08% 8,881 3,332 0.41 -0.17 13 72 None
MSFT Options Chain 531.01 Put 530.00 10/30 Yes 4.60 4.80 4.76 -7.64 -61.62% 8,857 4,157 0.40 -0.64 13 72 None
AMZN Options Chain 253.10 Call 250.00 10/30 Yes 8.10 8.20 8.15 -4.40 -35.06% 8,851 7,831 1.83 0.46 12 69 None
MU Options Chain 959.00 Call 940.00 10/30 No 10.70 10.90 10.75 -38.60 -78.22% 8,848 2,274 0.68 0.47 14 69 None
OXY Options Chain 63.11 Call 64.00 11/06 No 0.75 0.78 0.76 -0.42 -35.60% 8,841 421 0.35 0.37 13 70 None
AMZN Options Chain 253.10 Put 235.00 10/30 Yes 5.05 5.15 5.12 +2.22 +76.56% 8,833 5,550 1.82 -0.30 12 69 None
SPCX Options Chain 143.63 Call 155.00 10/30 No 0.06 0.07 0.05 -0.19 -79.17% 8,805 19,717 0.73 0.01 6 42 None
STNE Options Chain 8.09 Call 8.47 11/20 Yes 0.30 0.35 0.32 -0.03 -8.58% 8,801 628 0.66 0.41 14 48 None
META Options Chain 612.49 Put 620.00 10/30 No 3.05 3.10 3.10 -9.52 -75.44% 8,786 1,711 0.47 -0.33 10 67 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
COST Options Chain 982.73 Call 1,020.00 10/30 No 0.10 0.11 0.10 0.00 0.00% 8,765 614 0.27 0.01 14 61 None
SPCX Options Chain 143.63 Call 147.00 10/30 No 0.47 0.48 0.48 -1.30 -73.04% 8,759 4,411 0.56 0.25 6 42 None
HOOD Options Chain 91.43 Call 92.00 10/30 No 0.86 0.89 0.87 -0.82 -48.53% 8,749 2,359 0.70 0.44 10 56 None
NVDA Options Chain 217.94 Call 215.00 11/06 No 3.45 3.50 3.48 -1.77 -33.72% 8,721 3,489 0.34 0.45 17 64 None
OXY Options Chain 63.11 Call 65.00 11/06 No 0.46 0.49 0.48 -0.17 -26.16% 8,704 2,592 0.34 0.26 13 70 None
MU Options Chain 959.00 Call 945.00 10/30 No 8.75 8.95 8.75 -37.08 -80.91% 8,680 731 0.68 0.41 14 69 None
META Options Chain 612.49 Call 627.50 10/30 No 6.45 6.55 6.55 +3.45 +111.29% 8,621 407 0.47 0.49 10 67 None
OXY Options Chain 63.11 Call 66.00 10/30 No 0.01 0.03 0.02 -0.01 -33.34% 8,602 12,006 0.49 0.02 13 70 None
MSFT Options Chain 531.01 Call 532.50 10/30 Yes 3.20 3.30 3.30 -9.50 -74.22% 8,553 2,233 0.40 0.28 13 72 None
OXY Options Chain 63.11 Call 67.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 8,522 9,353 0.57 0.00 13 70 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
ONDS Options Chain 6.65 Call 7.00 10/30 No 0.07 0.09 0.10 0.00 0.00% 8,492 16,203 0.80 0.43 9 38 None
STM Options Chain 47.90 Call 49.00 10/30 Yes 1.05 1.40 1.30 -0.81 -38.39% 8,453 8,423 0.79 0.58 12 52 None
F Options Chain 11.95 Call 12.00 10/30 Yes 0.37 0.40 0.38 +0.06 +18.75% 8,449 14,134 0.51 0.83 8 51 None
STM Options Chain 47.90 Call 51.00 11/06 Yes 1.15 1.30 1.20 -0.43 -26.38% 8,443 65 0.57 0.40 12 52 None
SOFI Options Chain 17.14 Call 17.50 11/06 No 0.49 0.51 0.50 +0.13 +35.14% 8,441 11,249 0.47 0.53 10 46 None
STM Options Chain 47.90 Call 47.00 10/30 Yes 2.60 2.95 2.70 -0.43 -13.74% 8,433 8,408 1.14 0.82 12 52 None
STM Options Chain 47.90 Call 53.00 11/06 Yes 0.55 0.70 0.52 -0.53 -50.48% 8,379 22 0.56 0.25 12 52 None
GOOGL Options Chain 292.50 Call 325.00 10/30 Yes 0.01 0.03 0.02 -10.36 -99.81% 8,338 8,855 0.93 0.00 11 65 None
NOW Options Chain 150.13 Call 115.00 11/06 Yes 2.20 2.26 2.25 -32.67 -93.56% 8,305 75 0.63 0.35 7 56 None
META Options Chain 612.49 Call 622.50 10/30 No 9.30 9.45 9.05 +4.45 +96.74% 8,289 474 0.47 0.61 10 67 None
HOOD Options Chain 91.43 Call 93.00 11/06 No 2.31 2.36 2.34 -0.64 -21.48% 8,271 1,427 0.60 0.45 10 56 None
MRVL Options Chain 251.65 Put 155.00 12/18 Yes 1.86 2.01 1.78 +0.73 +69.53% 8,254 1,458 0.71 -0.07 13 61 None
AMZN Options Chain 253.10 Call 275.00 10/30 Yes 1.36 1.39 1.36 -1.70 -55.56% 8,248 10,635 1.66 0.14 12 69 None
META Options Chain 612.49 Call 620.00 10/30 No 10.95 11.10 10.80 +5.30 +96.37% 8,202 1,308 0.47 0.67 10 67 None
CMG Options Chain 28.73 Call 30.00 10/30 Yes 1.23 1.33 1.23 +0.52 +73.24% 8,189 19,681 0.62 0.86 11 52 None
ASTS Options Chain 42.30 Call 44.00 10/30 No 0.90 0.98 0.94 +0.34 +56.67% 8,180 1,926 0.94 0.57 4 42 None
MU Options Chain 959.00 Put 945.00 10/30 No 20.70 21.00 21.38 +14.93 +231.48% 8,135 827 0.69 -0.59 14 69 None
NEXT Options Chain 6.56 Call 7.00 12/18 Yes 0.75 0.90 0.90 +0.50 +125.00% 8,127 2,102 0.55 0.67 4 30 None
GOOGL Options Chain 292.50 Call 337.50 10/30 Yes 0.01 0.02 0.01 -5.60 -99.83% 8,115 3,290 1.10 0.00 11 65 None
AMZN Options Chain 253.10 Put 240.00 11/20 Yes 9.05 9.25 9.15 +2.95 +47.59% 8,104 21,308 0.51 -0.39 12 69 None
RILY Options Chain 4.23 Call 4.50 11/06 Yes 0.23 0.25 0.23 +0.05 +27.78% 8,081 434 1.19 0.52 17 37 None
GOOGL Options Chain 292.50 Call 340.00 10/30 Yes 0.01 0.02 0.01 -4.89 -99.80% 8,066 13,675 1.14 0.00 11 65 None
MO Options Chain 72.99 Put 68.00 11/06 Yes 0.00 0.04 0.02 -0.27 -93.11% 8,066 8,096 0.53 0.00 9 66 None
GOOGL Options Chain 292.50 Call 335.00 10/30 Yes 0.01 0.02 0.02 -6.33 -99.69% 8,059 9,436 1.06 0.00 11 65 None
SPCX Options Chain 143.63 Call 152.50 10/30 No 0.09 0.10 0.10 -0.35 -77.78% 8,056 9,729 0.65 0.04 6 42 None
SOFI Options Chain 17.14 Call 18.00 11/06 No 0.28 0.29 0.28 +0.07 +33.34% 8,050 16,438 0.47 0.38 10 46 None
SOFI Options Chain 17.14 Call 18.50 11/06 No 0.15 0.16 0.16 +0.04 +33.34% 8,031 5,061 0.47 0.25 10 46 None
GOOGL Options Chain 292.50 Call 350.00 10/30 Yes 0.00 0.01 0.01 -2.89 -99.66% 7,980 21,865 1.27 0.00 11 65 None
NOW Options Chain 150.13 Put 110.00 10/30 Yes 2.11 2.15 2.13 +2.04 +2,266.67% 7,968 1,305 0.92 -0.47 7 56 None
MSFT Options Chain 531.01 Call 542.50 10/30 Yes 0.77 0.80 0.79 -7.96 -90.98% 7,909 1,597 0.41 0.08 13 72 None
GOOGL Options Chain 292.50 Call 340.00 11/20 Yes 0.40 0.42 0.41 -7.94 -95.09% 7,908 11,281 0.40 0.05 11 65 None
WMT Options Chain 118.77 Call 121.00 10/30 No 0.76 0.81 0.80 +0.61 +321.06% 7,890 3,220 0.26 0.51 8 55 None
NVO Options Chain 38.29 Call 39.50 10/30 No 0.10 0.11 0.11 +0.06 +120.00% 7,881 1,673 0.43 0.22 11 50 None
NCLH Options Chain 16.06 Call 20.00 11/20 Yes 0.29 0.34 0.29 +0.24 +480.00% 7,875 452 0.50 0.24 8 45 None
KLAR Options Chain 13.16 Call 13.50 10/30 No 0.25 0.35 0.30 +0.24 +400.00% 7,872 432 0.88 0.55 3 17 None
NVDA Options Chain 217.94 Put 190.00 11/02 No 0.03 0.04 0.03 -0.04 -57.15% 7,865 5,376 0.47 0.00 17 64 None
GOOG Options Chain 321.89 Call 292.50 10/30 Yes 0.39 0.43 0.41 -29.96 -98.65% 7,862 15 0.57 0.14 11 65 None
IREN Options Chain 28.84 Call 28.00 10/30 No 0.16 0.18 0.16 -1.37 -89.55% 7,848 8,046 1.18 0.29 5 43 None
CRWV Options Chain 63.93 Put 60.00 10/30 No 0.50 0.54 0.52 -0.20 -27.78% 7,846 7,927 1.02 -0.18 3 21 None
WULF Options Chain 13.42 Call 21.00 12/18 Yes 0.26 0.28 0.27 -0.04 -12.91% 7,835 10,154 1.04 0.15 2 37 None
INSM Options Chain 96.98 Call 130.00 11/20 Yes 0.35 0.55 0.63 -0.37 -37.00% 7,834 10,554 0.47 0.10 5 48 None
SPCX Options Chain 143.63 Call 142.00 10/30 No 2.29 2.31 2.30 -2.25 -49.46% 7,774 810 0.55 0.67 6 42 None
NBIS Options Chain 182.34 Call 180.00 10/30 No 1.16 1.18 1.18 -6.18 -83.97% 7,770 3,944 1.06 0.23 3 22 None
GOOGL Options Chain 292.50 Put 295.00 10/30 Yes 12.40 13.00 12.63 +11.73 +1,303.34% 7,756 9,071 0.61 -0.87 11 65 None
NVDA Options Chain 217.94 Put 210.00 11/20 Yes 7.45 7.50 7.45 +0.70 +10.37% 7,737 38,920 0.44 -0.42 17 64 None
GOOG Options Chain 321.89 Call 320.00 12/18 Yes 2.40 2.46 2.46 -16.84 -87.26% 7,712 2,850 0.31 0.17 11 65 None
INTC Options Chain 95.53 Call 62.00 11/06 Yes 29.00 29.55 29.34 % 7,701 0 1.55 1.00 5 53 None
NVDA Options Chain 217.94 Call 220.00 11/06 No 1.66 1.69 1.69 -1.31 -43.67% 7,692 7,552 0.33 0.27 17 64 None
MSFT Options Chain 531.01 Call 555.00 10/30 Yes 0.11 0.12 0.11 -4.69 -97.71% 7,686 20,222 0.48 0.01 13 72 None
META Options Chain 612.49 Call 655.00 10/30 No 0.47 0.50 0.48 +0.01 +2.13% 7,674 1,147 0.52 0.06 10 67 None
VG Options Chain 13.81 Call 17.50 12/18 Yes 0.55 0.65 0.59 +0.12 +25.54% 7,643 7,450 0.66 0.30 10 35 None
MU Options Chain 959.00 Call 990.00 10/30 No 1.06 1.10 1.02 -15.18 -93.71% 7,630 3,480 0.71 0.07 14 69 None
GME Options Chain 23.33 Call 26.00 10/30 No 0.04 0.05 0.05 -0.02 -28.58% 7,629 17,407 1.13 0.02 10 42 None
FTNT Options Chain 174.08 Put 120.00 10/30 Yes 0.01 0.05 0.02 -0.02 -50.00% 7,613 649 1.06 -0.01 9 55 None
NFLX Options Chain 62.28 Call 65.00 10/30 No 0.02 0.03 0.02 -0.03 -60.00% 7,590 16,199 0.53 0.00 7 56 None
SPCX Options Chain 143.63 Put 141.00 10/30 No 0.85 0.88 0.87 -0.13 -13.00% 7,554 2,021 0.56 -0.25 6 42 None
AAPL Options Chain 343.83 Call 345.00 10/30 No 5.35 5.50 5.48 +3.40 +163.47% 7,544 9,809 0.27 0.82 9 65 None
AMZN Options Chain 253.10 Put 245.00 10/30 Yes 9.25 9.40 9.35 +3.43 +57.94% 7,538 4,298 1.82 -0.46 12 69 None
TSLA Options Chain 407.46 Put 407.50 10/30 No 4.95 5.05 4.90 -1.87 -27.63% 7,467 687 0.39 -0.56 7 56 None
BA Options Chain 167.14 Call 172.50 10/30 No 1.72 1.85 1.79 +1.47 +459.38% 7,457 2,337 0.37 0.59 9 48 None
GOOGL Options Chain 292.50 Put 285.00 11/02 Yes 5.40 5.65 5.60 +5.13 +1,091.49% 7,434 254 0.36 -0.50 11 65 None
PLTR Options Chain 196.81 Call 202.50 10/30 No 0.22 0.23 0.22 -0.83 -79.05% 7,421 11,391 0.57 0.08 11 51 None
ORCL Options Chain 144.54 Call 150.00 11/20 No 3.20 3.30 3.20 -3.00 -48.39% 7,417 22,430 0.54 0.28 8 65 None
SPCX Options Chain 143.63 Call 160.00 10/30 No 0.03 0.04 0.03 -0.07 -70.00% 7,413 40,877 0.89 0.00 6 42 None
GOOGL Options Chain 292.50 Put 290.00 10/30 Yes 8.05 8.40 8.08 +7.62 +1,656.53% 7,381 9,117 0.55 -0.73 11 65 None
NOW Options Chain 150.13 Put 105.00 10/30 Yes 0.45 0.48 0.46 +0.42 +1,050.00% 7,358 351 0.91 -0.15 7 56 None
INTC Options Chain 95.53 Call 95.00 10/30 Yes 2.39 2.42 2.41 -2.14 -47.04% 7,296 11,641 1.93 0.42 5 53 None
MU Options Chain 959.00 Put 930.00 10/30 No 12.40 12.60 12.49 +8.64 +224.42% 7,287 2,416 0.69 -0.42 14 69 None
MSTR Options Chain 145.16 Call 155.00 10/30 Yes 0.42 0.43 0.41 -1.00 -70.93% 7,285 25,886 1.25 0.10 4 53 None
MRNA Options Chain 214.16 Call 230.00 10/30 No 0.83 1.00 0.98 -0.70 -41.67% 7,281 2,700 0.96 0.15 8 52 None
MU Options Chain 959.00 Put 935.00 10/30 No 14.85 15.10 14.95 +10.51 +236.72% 7,276 1,423 0.69 -0.48 14 69 None
BAC Options Chain 50.85 Call 52.00 10/30 No 0.16 0.18 0.17 +0.09 +112.50% 7,251 14,638 0.26 0.33 9 65 None
SPCX Options Chain 143.63 Call 155.00 11/06 No 0.90 0.93 0.91 -0.58 -38.93% 7,161 5,266 0.51 0.17 6 42 None
NOW Options Chain 150.13 Call 114.00 10/30 Yes 0.85 0.89 0.88 -43.77 -98.03% 7,146 3 0.95 0.27 7 56 None
VSAT Options Chain 70.30 Call 90.00 11/20 Yes 5.20 6.00 6.30 +1.20 +23.53% 7,099 7,282 1.29 0.43 7 55 None
RIVN Options Chain 11.67 Call 12.00 10/30 Yes 0.50 0.51 0.51 0.00 0.00% 7,087 10,909 2.61 0.46 6 36 None
HOOD Options Chain 91.43 Call 97.00 10/30 No 0.09 0.11 0.11 -0.26 -70.27% 7,045 7,078 0.75 0.08 10 56 None
MSTR Options Chain 145.16 Call 157.50 10/30 Yes 0.23 0.26 0.25 -0.75 -75.00% 7,021 24,614 1.25 0.07 4 53 None
PLTR Options Chain 196.81 Put 192.50 10/30 No 1.60 1.64 1.62 +0.11 +7.29% 7,003 2,787 0.57 -0.42 11 51 None
AAPL Options Chain 343.83 Put 350.00 11/04 Yes 6.95 7.20 7.11 -2.92 -29.12% 7,002 1,216 0.39 -0.49 9 65 None
IREN Options Chain 28.84 Call 30.00 10/30 No 0.02 0.03 0.02 -0.62 -96.88% 6,996 15,603 1.27 0.06 5 43 None
SOLS Options Chain 62.90 Call 70.00 11/20 No 0.90 1.15 1.01 -0.34 -25.19% 6,983 3,064 0.57 0.23 3 20 None
SOLS Options Chain 62.90 Call 60.00 11/20 No 4.40 4.80 4.66 -0.79 -14.50% 6,979 10,210 0.57 0.64 3 20 None
CRWV Options Chain 63.93 Call 75.00 11/20 No 2.50 2.60 2.54 -0.56 -18.07% 6,977 31,820 1.05 0.30 3 21 None
BA Options Chain 167.14 Call 170.00 10/30 No 3.35 3.75 3.54 +2.77 +359.74% 6,949 6,184 0.39 0.82 9 48 None
RBLX Options Chain 52.63 Put 50.00 10/30 Yes 3.40 3.65 3.50 +1.20 +52.18% 6,922 770 3.81 -0.40 3 45 None
VSAT Options Chain 70.30 Call 135.00 12/18 Yes 1.70 2.45 2.21 +1.31 +145.56% 6,906 184 1.11 0.16 7 55 None
NVDA Options Chain 217.94 Call 217.50 11/02 No 0.89 0.91 0.90 -1.51 -62.66% 6,900 1,560 0.28 0.25 17 64 None
KO Options Chain 92.75 Call 95.00 11/06 No 0.20 0.22 0.21 +0.02 +10.53% 6,851 1,668 0.18 0.16 9 61 None
TSLA Options Chain 407.46 Put 410.00 10/30 No 6.65 6.80 6.71 -1.54 -18.67% 6,848 1,083 0.39 -0.66 7 56 None
HOOD Options Chain 91.43 Call 98.00 10/30 No 0.06 0.07 0.07 -0.19 -73.08% 6,777 7,135 0.77 0.05 10 56 None
CMG Options Chain 28.73 Call 30.50 10/30 Yes 0.80 0.88 0.85 +0.27 +46.56% 6,753 7,980 0.55 0.73 11 52 None
NVDA Options Chain 217.94 Put 110.00 11/13 No 0.02 0.04 0.04 +0.01 +33.34% 6,750 10,136 1.17 0.00 17 64 None
GOOG Options Chain 321.89 Put 265.00 10/30 Yes 0.13 0.15 0.13 +0.09 +225.00% 6,742 1,483 0.59 -0.02 11 65 None
NVDA Options Chain 217.94 Put 230.00 11/02 No 17.00 17.25 17.18 +2.28 +15.31% 6,720 227 0.46 -0.99 17 64 None
SPCX Options Chain 143.63 Call 150.00 11/06 No 1.82 1.86 1.83 -0.98 -34.88% 6,693 6,776 0.50 0.30 6 42 None
GOOG Options Chain 321.89 Call 287.50 10/30 Yes 0.93 0.99 0.97 -33.65 -97.20% 6,665 13 0.54 0.28 11 65 None
SOFI Options Chain 17.14 Put 17.50 10/30 No 0.19 0.21 0.20 -0.34 -62.97% 6,649 1,204 0.53 -0.46 10 46 None
AMZN Options Chain 253.10 Call 300.00 11/20 Yes 0.73 0.75 0.73 -0.61 -45.53% 6,641 24,978 0.50 0.06 12 69 None
CRWV Options Chain 63.93 Call 63.00 10/30 No 1.07 1.15 1.10 -1.62 -59.56% 6,637 4,367 1.04 0.54 3 21 None
CVNA Options Chain 59.05 Put 58.00 11/20 Yes 0.64 0.73 0.70 -3.90 -84.79% 6,629 17,782 0.63 -0.12 8 51 None
HOOD Options Chain 91.43 Call 91.00 10/30 No 1.27 1.29 1.28 -0.93 -42.09% 6,624 2,307 0.70 0.55 10 56 None
MU Options Chain 959.00 Call 1,050.00 10/30 No 0.14 0.15 0.13 -2.27 -94.59% 6,623 3,266 0.88 0.00 14 69 None
AMZN Options Chain 253.10 Call 267.50 10/30 Yes 2.58 2.68 2.62 -2.43 -48.12% 6,623 9,796 1.73 0.22 12 69 None
SPCX Options Chain 143.63 Call 160.00 11/13 No 1.18 1.23 1.19 -0.48 -28.75% 6,611 2,368 0.51 0.18 6 42 None
NVDA Options Chain 217.94 Call 210.00 10/30 No 3.65 3.70 3.70 -2.75 -42.64% 6,596 3,119 0.39 0.76 17 64 None
CRWV Options Chain 63.93 Call 65.00 11/20 No 5.30 5.50 5.42 -0.98 -15.32% 6,581 16,617 1.05 0.51 3 21 None
HOOD Options Chain 91.43 Call 100.00 10/30 No 0.03 0.04 0.04 -0.09 -69.24% 6,568 8,854 0.84 0.02 10 56 None
META Options Chain 612.49 Put 600.00 10/30 No 0.30 0.32 0.30 -3.05 -91.05% 6,544 5,681 0.50 -0.06 10 67 None
MU Options Chain 959.00 Call 965.00 10/30 No 3.55 3.65 3.55 -26.83 -88.32% 6,534 785 0.68 0.21 14 69 None
AMZN Options Chain 253.10 Put 240.00 10/30 Yes 6.95 7.10 7.05 +2.84 +67.46% 6,523 8,619 1.82 -0.38 12 69 None
GOOGL Options Chain 292.50 Put 280.00 11/02 Yes 2.89 3.00 2.95 +2.71 +1,129.17% 6,521 100 0.35 -0.32 11 65 None
GOOGL Options Chain 292.50 Call 300.00 11/06 Yes 1.30 1.34 1.35 -26.49 -95.16% 6,516 35 0.37 0.19 11 65 None
SHOE Options Chain 14.45 Put 20.00 12/18 Yes 5.30 5.70 5.60 % 6,502 0 0.83 -0.78 17 54 None
MU Options Chain 959.00 Call 975.00 10/30 No 2.18 2.23 2.10 -22.40 -91.43% 6,486 4,585 0.69 0.14 14 69 None
TDOC Options Chain 6.45 Call 9.00 10/30 Yes 0.15 0.18 0.16 +0.13 +433.34% 6,481 676 1.38 0.25 9 42 None
TSLA Options Chain 407.46 Call 470.00 11/20 No 1.05 1.08 1.08 -0.18 -14.29% 6,476 8,749 0.39 0.10 7 56 None
MSTR Options Chain 145.16 Call 152.50 10/30 Yes 0.66 0.69 0.70 -1.30 -65.00% 6,451 38,798 1.25 0.15 4 53 None
AMZN Options Chain 253.10 Call 245.00 10/30 Yes 10.40 10.60 10.52 -5.28 -33.42% 6,443 3,424 1.84 0.54 12 69 None
GME Options Chain 23.33 Call 24.00 10/30 No 0.16 0.20 0.16 -0.04 -20.00% 6,437 9,314 0.61 0.38 10 42 None
META Options Chain 612.49 Put 630.00 10/30 No 7.35 7.45 7.40 -12.75 -63.28% 6,434 1,475 0.47 -0.57 10 67 None
KO Options Chain 92.75 Put 90.00 10/30 No 0.01 0.03 0.02 -0.06 -75.00% 6,422 8,071 0.26 -0.05 9 61 None
IREN Options Chain 28.84 Call 27.00 10/30 No 0.37 0.38 0.37 -1.83 -83.19% 6,408 6,020 1.16 0.50 5 43 None
AMZN Options Chain 253.10 Call 270.00 11/06 Yes 2.98 3.10 3.00 -2.30 -43.40% 6,387 8,342 0.73 0.22 12 69 None
MSTR Options Chain 145.16 Put 135.00 10/30 Yes 1.15 1.18 1.16 +0.03 +2.66% 6,351 3,709 1.19 -0.21 4 53 None
AMZN Options Chain 253.10 Put 215.00 10/30 Yes 0.88 0.89 0.88 +0.38 +76.00% 6,339 3,724 1.77 -0.09 12 69 None
NVDA Options Chain 217.94 Call 222.50 11/06 No 1.09 1.10 1.11 -1.05 -48.62% 6,332 3,717 0.33 0.20 17 64 None
GOOG Options Chain 321.89 Call 300.00 11/20 Yes 2.63 2.70 2.65 -26.30 -90.85% 6,329 1,128 0.32 0.22 11 65 None
GOOGL Options Chain 292.50 Call 297.50 10/30 Yes 0.31 0.32 0.32 -25.73 -98.78% 6,312 4 0.59 0.09 11 65 None
META Options Chain 612.49 Put 615.00 10/30 No 1.77 1.82 1.80 -7.92 -81.49% 6,309 1,374 0.47 -0.22 10 67 None
INTC Options Chain 95.53 Put 92.50 11/20 Yes 6.60 6.70 6.67 +1.70 +34.21% 6,264 12,600 0.67 -0.47 5 53 None
GOOGL Options Chain 292.50 Put 265.00 10/30 Yes 0.09 0.10 0.09 +0.05 +125.00% 6,254 2,066 0.61 -0.01 11 65 None
INTC Options Chain 95.53 Call 105.00 10/30 Yes 0.58 0.60 0.59 -0.81 -57.86% 6,249 18,164 2.00 0.13 5 53 None
AMZN Options Chain 253.10 Put 210.00 10/30 Yes 0.51 0.52 0.49 +0.19 +63.34% 6,247 5,745 1.77 -0.06 12 69 None
NVDA Options Chain 217.94 Call 235.00 10/30 No 0.01 0.02 0.01 -0.02 -66.67% 6,247 16,259 0.71 0.00 17 64 None
KO Options Chain 92.75 Put 89.00 10/30 No 0.01 0.02 0.01 -0.02 -66.67% 6,243 8,544 0.34 -0.01 9 61 None
AAPL Options Chain 343.83 Put 337.50 10/30 No 0.08 0.09 0.09 -0.49 -84.49% 6,235 5,892 0.35 -0.01 9 65 None
KO Options Chain 92.75 Call 94.00 11/06 No 0.40 0.43 0.43 +0.09 +26.48% 6,234 551 0.18 0.27 9 61 None
CVNA Options Chain 59.05 Call 60.00 10/30 Yes 8.20 9.20 8.30 +4.56 +121.93% 6,208 8,725 2.09 1.00 8 51 None
MSFT Options Chain 531.01 Put 500.00 10/30 Yes 0.10 0.11 0.10 -2.70 -96.43% 6,207 8,458 0.49 -0.01 13 72 None
KO Options Chain 92.75 Put 91.00 11/06 No 0.41 0.45 0.43 -0.29 -40.28% 6,197 381 0.19 -0.28 9 61 None
AMD Options Chain 578.44 Call 600.00 10/30 No 1.13 1.16 1.13 -3.52 -75.70% 6,181 4,941 0.77 0.13 11 61 None
AMC Options Chain 2.99 Put 3.00 10/30 No 0.01 0.02 0.02 -0.04 -66.67% 6,175 6,928 0.66 -0.20 7 30 None
MARA Options Chain 7.22 Put 7.00 10/30 No 0.11 0.12 0.12 +0.02 +20.00% 6,174 16,525 1.08 -0.33 6 39 None
GOOG Options Chain 321.89 Call 347.50 11/20 Yes 0.26 0.34 0.26 -5.09 -95.14% 6,173 4,467 0.43 0.03 11 65 None
NVDA Options Chain 217.94 Call 202.50 11/02 No 10.70 10.75 10.74 -2.26 -17.39% 6,152 232 0.33 0.91 17 64 None
GOOGL Options Chain 292.50 Call 350.00 11/20 Yes 0.30 0.32 0.31 -5.44 -94.61% 6,143 13,968 0.43 0.03 11 65 None
KO Options Chain 92.75 Put 90.00 11/06 No 0.21 0.23 0.22 -0.20 -47.62% 6,141 1,084 0.19 -0.17 9 61 None
HOOD Options Chain 91.43 Call 102.00 10/30 No 0.01 0.02 0.01 -0.06 -85.72% 6,136 8,329 0.91 0.00 10 56 None
NVO Options Chain 38.29 Call 39.00 10/30 No 0.21 0.28 0.26 +0.14 +116.67% 6,133 3,265 0.42 0.40 11 50 None
MRVL Options Chain 251.65 Put 170.00 12/18 Yes 3.75 3.90 3.75 +1.82 +94.31% 6,114 2,611 0.68 -0.12 13 61 None
PBR Options Chain 22.03 Call 20.00 11/20 Yes 1.85 2.18 1.87 -0.39 -17.26% 6,064 11,460 0.37 0.81 13 52 None
NFLX Options Chain 62.28 Call 65.00 11/06 No 0.24 0.25 0.24 -0.06 -20.00% 6,060 6,418 0.32 0.16 7 56 None
GOOGL Options Chain 292.50 Call 295.00 11/20 Yes 4.35 4.50 4.40 -29.05 -86.85% 6,045 308 0.32 0.34 11 65 None
MSFT Options Chain 531.01 Put 522.50 10/30 Yes 1.85 1.99 1.93 -6.80 -77.90% 6,039 513 0.40 -0.38 13 72 None
NOW Options Chain 150.13 Call 112.00 10/30 Yes 1.41 1.46 1.42 -43.78 -96.86% 6,039 8 0.93 0.39 7 56 None
GOOGL Options Chain 292.50 Call 400.00 11/20 Yes 0.10 0.11 0.10 -0.70 -87.50% 6,004 15,195 0.55 0.00 11 65 None
GRPN Options Chain 16.42 Call 22.00 12/18 Yes 0.55 0.70 0.58 -0.02 -3.34% 6,000 6,086 0.87 0.23 5 30 None
RKT Options Chain 11.51 Call 15.00 12/18 Yes 0.21 0.25 0.23 +0.03 +15.00% 5,971 14,663 0.60 0.18 6 55 None
MSFT Options Chain 531.01 Call 600.00 10/30 Yes 0.00 0.01 0.01 -0.37 -97.37% 5,946 12,216 0.82 0.00 13 72 None
MSFT Options Chain 531.01 Put 517.50 10/30 Yes 0.90 1.01 0.96 -5.99 -86.19% 5,939 2,630 0.40 -0.23 13 72 None
WULF Options Chain 13.42 Call 22.00 12/18 Yes 0.07 0.23 0.26 -0.01 -3.71% 5,934 19,507 1.03 0.13 2 37 None
NKE Options Chain 37.15 Call 40.00 10/30 No 0.01 0.02 0.01 -0.01 -50.00% 5,922 7,628 0.48 0.08 13 58 None
META Options Chain 612.49 Put 610.00 10/30 No 0.98 1.01 1.00 -6.10 -85.92% 5,900 2,182 0.48 -0.15 10 67 None
COIN Options Chain 162.32 Put 140.00 12/18 Yes 5.95 6.25 5.80 -1.00 -14.71% 5,884 7,024 0.65 -0.24 7 55 None
NOW Options Chain 150.13 Call 150.00 11/20 Yes 0.20 0.21 0.21 -10.54 -98.05% 5,882 7,960 0.65 0.03 7 56 None
MU Options Chain 959.00 Put 955.00 10/30 No 27.50 28.00 27.90 +19.20 +220.69% 5,881 474 0.69 -0.70 14 69 None
AAPL Options Chain 343.83 Call 362.50 10/30 No 0.01 0.02 0.02 +0.01 +100.00% 5,871 3,105 0.26 0.00 9 65 None
NFLX Options Chain 62.28 Call 70.00 12/18 No 0.73 0.75 0.74 +0.01 +1.37% 5,870 19,373 0.33 0.18 7 56 None
AAPL Options Chain 343.83 Put 335.00 11/06 Yes 2.51 2.59 2.57 -1.43 -35.75% 5,868 2,538 0.39 -0.22 9 65 None
PLTR Options Chain 196.81 Put 195.00 10/30 No 2.77 2.82 2.83 +0.56 +24.67% 5,857 3,946 0.56 -0.58 11 51 None
ORCL Options Chain 144.54 Call 144.00 10/30 No 0.30 0.32 0.31 -3.79 -92.44% 5,852 3,690 0.67 0.09 8 65 None
INTC Options Chain 95.53 Put 85.00 10/30 Yes 1.33 1.36 1.34 +0.66 +97.06% 5,847 10,814 1.85 -0.20 5 53 None
TSLA Options Chain 407.46 Put 400.00 11/06 No 6.75 6.85 6.76 -1.09 -13.89% 5,846 3,361 0.38 -0.38 7 56 None
GOOG Options Chain 321.89 Call 300.00 11/06 Yes 1.00 1.05 1.02 -23.91 -95.91% 5,809 130 0.38 0.16 11 65 None
MSFT Options Chain 531.01 Call 537.50 10/30 Yes 1.63 1.70 1.69 -9.07 -84.30% 5,799 842 0.40 0.16 13 72 None
BBAI Options Chain 2.46 Call 2.50 10/30 No 0.10 0.11 0.11 +0.04 +57.15% 5,794 10,588 0.84 0.82 7 26 None
NVDA Options Chain 217.94 Put 212.50 11/04 No 3.40 3.45 3.40 +0.35 +11.48% 5,791 1,183 0.34 -0.46 17 64 None
SOFI Options Chain 17.14 Call 18.50 10/30 No 0.01 0.02 0.01 -0.01 -50.00% 5,773 12,525 0.61 0.06 10 46 None
GOOG Options Chain 321.89 Call 290.00 11/06 Yes 2.54 2.64 2.60 -31.40 -92.36% 5,769 15 0.36 0.32 11 65 None
GOOGL Options Chain 292.50 Call 345.00 10/30 Yes 0.00 0.01 0.01 -3.84 -99.74% 5,761 9,476 1.23 0.00 11 65 None
TSLA Options Chain 407.46 Put 170.00 11/06 No 0.01 0.02 0.01 -0.01 -50.00% 5,753 20 1.96 0.00 7 56 None
ORCL Options Chain 144.54 Call 147.00 10/30 No 0.11 0.12 0.12 -2.69 -95.73% 5,750 2,627 0.72 0.03 8 65 None
SYK Options Chain 304.00 Call 310.00 11/20 Yes 14.10 15.00 14.50 +4.00 +38.10% 5,735 5,560 0.45 0.54 11 64 None
INTC Options Chain 95.53 Call 103.00 10/30 Yes 0.77 0.81 0.81 -0.96 -54.24% 5,734 2,667 1.99 0.17 5 53 None
MSFT Options Chain 531.01 Call 540.00 11/02 Yes 2.06 2.15 2.11 -7.79 -78.69% 5,727 604 0.26 0.18 13 72 None
NVDA Options Chain 217.94 Put 220.00 10/30 No 7.15 7.20 7.12 +1.59 +28.76% 5,710 9,548 0.34 -0.93 17 64 None
GOOGL Options Chain 292.50 Call 360.00 10/30 Yes 0.00 0.01 0.01 -1.56 -99.37% 5,705 11,354 1.42 0.00 11 65 None
META Options Chain 612.49 Call 637.50 10/30 No 2.73 2.78 2.70 +1.24 +84.94% 5,673 866 0.47 0.26 10 67 None
AMZN Options Chain 253.10 Call 255.00 10/30 Yes 6.10 6.25 6.19 -3.81 -38.10% 5,667 12,649 1.82 0.39 12 69 None
WULF Options Chain 13.42 Call 13.50 10/30 No 0.11 0.14 0.12 -0.33 -73.34% 5,655 10,650 1.27 0.39 2 37 None
ORCL Options Chain 144.54 Put 138.00 10/30 No 1.64 1.69 1.67 +0.41 +32.54% 5,651 1,372 0.65 -0.56 8 65 None
MSTR Options Chain 145.16 Call 150.00 10/30 Yes 1.05 1.08 1.06 -1.64 -60.75% 5,647 12,317 1.24 0.22 4 53 None
RKLB Options Chain 58.31 Call 60.00 10/30 No 0.62 0.70 0.69 -0.08 -10.39% 5,638 6,271 0.76 0.50 7 45 None
TSLA Options Chain 407.46 Call 395.00 10/30 No 10.25 10.50 10.35 -1.00 -8.82% 5,618 10,249 0.44 0.86 7 56 None
NOK Options Chain 9.22 Call 9.50 10/30 No 0.05 0.06 0.05 -0.03 -37.50% 5,602 10,409 0.65 0.35 15 48 None
ECHO Options Chain 93.93 Put 85.00 12/18 Yes 2.60 2.75 2.70 -0.60 -18.19% 5,598 35,064 0.57 -0.21 5 54 None
NVDA Options Chain 217.94 Put 212.50 11/20 Yes 8.55 8.65 8.65 +0.85 +10.90% 5,585 3,875 0.44 -0.46 17 64 None
AAPL Options Chain 343.83 Put 335.00 10/30 No 0.06 0.07 0.06 -0.30 -83.34% 5,582 9,333 0.40 0.00 9 65 None
NOW Options Chain 150.13 Call 130.00 12/18 Yes 2.59 2.65 2.63 -22.87 -89.69% 5,581 1,898 0.52 0.23 7 56 None
CIFR Options Chain 8.87 Call 9.00 11/06 Yes 0.46 0.49 0.48 -0.29 -37.67% 5,576 2,251 1.52 0.42 6 37 None
NVDA Options Chain 217.94 Put 210.00 11/02 No 1.44 1.45 1.41 +0.03 +2.18% 5,574 2,785 0.30 -0.32 17 64 None
SPCX Options Chain 143.63 Call 149.00 10/30 No 0.23 0.24 0.23 -0.88 -79.28% 5,568 7,045 0.58 0.14 6 42 None
F Options Chain 11.95 Put 12.00 10/30 Yes 0.03 0.05 0.04 -0.33 -89.19% 5,550 10,174 0.62 -0.17 8 51 None
INTC Options Chain 95.53 Put 84.00 10/30 Yes 1.08 1.10 1.09 +0.51 +87.94% 5,541 3,177 1.85 -0.16 5 53 None
AMC Options Chain 2.99 Call 3.50 10/30 No 0.00 0.01 0.01 0.00 0.00% 5,540 24,322 1.66 0.00 7 30 None
GME Options Chain 23.33 Call 30.00 10/30 No 0.01 0.02 0.02 -0.02 -50.00% 5,522 62,167 1.91 0.00 10 42 None
AMZN Options Chain 253.10 Call 280.00 11/20 Yes 2.37 2.45 2.40 -1.65 -40.75% 5,511 25,045 0.50 0.17 12 69 None
NVDA Options Chain 217.94 Call 227.50 10/30 No 0.02 0.03 0.03 -0.09 -75.00% 5,499 26,098 0.56 0.00 17 64 None
IREN Options Chain 28.84 Call 27.50 10/30 No 0.24 0.27 0.27 -1.60 -85.57% 5,494 4,151 1.16 0.39 5 43 None
HOOD Options Chain 91.43 Call 101.00 10/30 No 0.02 0.03 0.02 -0.08 -80.00% 5,483 7,731 0.88 0.01 10 56 None
NOW Options Chain 150.13 Call 160.00 11/20 Yes 0.10 0.11 0.10 -6.45 -98.48% 5,473 11,190 0.69 0.02 7 56 None
HOOD Options Chain 91.43 Call 95.00 10/30 No 0.23 0.25 0.24 -0.49 -67.13% 5,462 5,805 0.72 0.18 10 56 None
MU Options Chain 959.00 Put 890.00 10/30 No 2.10 2.15 2.10 +1.20 +133.34% 5,456 1,303 0.74 -0.09 14 69 None
EMN Options Chain 66.67 Call 70.00 11/20 Yes 1.70 1.90 1.75 +0.52 +42.28% 5,442 1,129 0.42 0.38 12 65 None
NVDA Options Chain 217.94 Call 225.00 11/06 No 0.70 0.71 0.70 -0.83 -54.25% 5,441 10,524 0.33 0.14 17 64 None
META Options Chain 612.49 Call 670.00 10/30 No 0.12 0.15 0.12 -0.11 -47.83% 5,432 5,328 0.58 0.02 10 67 None
INTC Options Chain 95.53 Call 61.00 11/06 Yes 30.00 30.55 30.27 % 5,415 0 1.55 1.00 5 53 None
AMZN Options Chain 253.10 Put 225.00 10/30 Yes 2.32 2.35 2.35 +1.12 +91.06% 5,409 13,916 1.79 -0.18 12 69 None
SPCX Options Chain 143.63 Put 140.00 11/06 No 2.89 2.95 2.90 +0.42 +16.94% 5,406 11,823 0.51 -0.34 6 42 None
ORCL Options Chain 144.54 Call 141.00 10/30 No 0.85 0.91 0.86 -4.89 -85.05% 5,401 2,933 0.65 0.23 8 65 None
MSTR Options Chain 145.16 Call 160.00 10/30 Yes 0.14 0.16 0.16 -0.51 -76.12% 5,398 29,731 1.25 0.04 4 53 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
AMZN Options Chain 253.10 Call 250.00 11/20 Yes 10.75 10.90 10.75 -4.41 -29.09% 5,382 22,210 0.51 0.49 12 69 None
NVDA Options Chain 217.94 Put 215.00 11/20 Yes 9.85 9.90 10.05 +0.98 +10.81% 5,381 31,840 0.43 -0.50 17 64 None
ORCL Options Chain 144.54 Call 150.00 12/18 Yes 8.20 8.35 8.21 -3.34 -28.92% 5,376 22,838 0.61 0.40 8 65 None
BA Options Chain 167.14 Call 180.00 10/30 No 0.07 0.09 0.08 +0.04 +100.00% 5,373 3,224 0.42 0.06 9 48 None
NVDA Options Chain 217.94 Call 220.00 11/02 No 0.44 0.45 0.44 -1.09 -71.25% 5,343 4,526 0.28 0.14 17 64 None
GOOG Options Chain 321.89 Put 285.00 10/30 Yes 5.90 6.15 5.94 +5.58 +1,550.00% 5,338 2,633 0.52 -0.62 11 65 None
NCLH Options Chain 16.06 Call 18.00 12/18 Yes 1.46 1.51 1.48 +0.88 +146.67% 5,333 6,899 0.48 0.57 8 45 None
SOFI Options Chain 17.14 Call 16.00 10/30 No 1.48 1.52 1.49 +0.38 +34.24% 5,332 37,180 1.06 1.00 10 46 None
CVNA Options Chain 59.05 Put 56.00 11/20 Yes 0.38 0.59 0.45 -3.25 -87.84% 5,329 6,591 0.65 -0.09 8 51 None
META Options Chain 612.49 Call 647.50 10/30 No 1.01 1.05 1.07 +0.29 +37.18% 5,309 888 0.50 0.12 10 67 None
GOOGL Options Chain 292.50 Put 290.00 11/20 Yes 12.35 12.65 12.56 +10.41 +484.19% 5,309 20,343 0.32 -0.57 11 65 None
SPCX Options Chain 143.63 Put 138.00 10/30 No 0.24 0.25 0.24 -0.22 -47.83% 5,302 4,803 0.57 -0.11 6 42 None
GFL Options Chain 43.59 Call 45.00 11/20 Yes 2.40 3.40 2.65 +0.27 +11.35% 5,281 151,516 0.66 0.56 9 52 None
TSLA Options Chain 407.46 Call 422.50 10/30 No 0.13 0.14 0.14 -0.38 -73.08% 5,277 2,555 0.43 0.06 7 56 None
ORCL Options Chain 144.54 Put 135.00 10/30 No 0.62 0.67 0.68 -0.01 -1.45% 5,273 4,590 0.65 -0.32 8 65 None
MRK Options Chain 140.93 Put 141.00 11/20 Yes 2.01 2.22 2.06 -2.63 -56.08% 5,222 118 0.32 -0.27 8 54 None
TSLA Options Chain 407.46 Put 385.00 10/30 No 0.13 0.14 0.13 -0.37 -74.00% 5,216 4,522 0.50 -0.03 7 56 None
INTC Options Chain 95.53 Call 100.00 11/06 Yes 1.90 1.93 1.92 -1.58 -45.15% 5,204 3,281 0.90 0.30 5 53 None
HOOD Options Chain 91.43 Call 90.00 10/30 No 1.78 1.81 1.80 -0.96 -34.79% 5,201 1,988 0.70 0.66 10 56 None
MSFT Options Chain 531.01 Call 560.00 10/30 Yes 0.06 0.08 0.07 -3.63 -98.11% 5,200 4,860 0.51 0.00 13 72 None
NKE Options Chain 37.15 Call 45.00 12/18 Yes 0.46 0.48 0.47 +0.17 +56.67% 5,190 10,117 0.41 0.16 13 58 None
SHOE Options Chain 14.45 Put 16.00 12/18 Yes 2.10 2.45 2.25 % 5,174 0 0.73 -0.54 17 54 None
SPCX Options Chain 143.63 Put 135.00 11/06 No 1.36 1.40 1.35 +0.12 +9.76% 5,162 7,872 0.52 -0.19 6 42 None
GOOGL Options Chain 292.50 Call 355.00 10/30 Yes 0.00 0.01 0.03 -2.17 -98.64% 5,154 8,634 1.35 0.00 11 65 None
NVDA Options Chain 217.94 Call 232.50 10/30 No 0.01 0.02 0.01 -0.03 -75.00% 5,150 12,137 0.64 0.00 17 64 None
SMR Options Chain 5.67 Call 6.00 10/30 No 0.09 0.11 0.10 +0.03 +42.86% 5,145 7,500 1.13 0.47 3 16 None
GOOG Options Chain 321.89 Put 300.00 10/30 Yes 19.35 20.00 19.59 +17.67 +920.32% 5,144 8,420 0.80 -0.95 11 65 None
ORCL Options Chain 144.54 Call 142.00 10/30 No 0.62 0.65 0.62 -4.59 -88.10% 5,144 6,189 0.65 0.17 8 65 None
XP Options Chain 16.09 Call 17.00 12/18 Yes 0.50 0.60 0.55 -0.35 -38.89% 5,117 1,603 0.56 0.30 12 50 None
TSLA Options Chain 407.46 Put 230.00 10/30 No 0.00 0.01 0.01 -0.01 -50.00% 5,116 23,463 0.00 0.00 7 56 None
NVDA Options Chain 217.94 Put 227.50 10/30 No 14.50 14.80 14.84 +2.44 +19.68% 5,116 842 0.52 -1.00 17 64 None
CRCL Options Chain 81.71 Call 88.00 10/30 No 0.06 0.11 0.11 -0.28 -71.80% 5,107 5,578 0.97 0.05 3 21 None
AUR Options Chain 5.09 Put 4.50 11/20 Yes 0.30 0.35 0.35 +0.15 +75.00% 5,100 5,106 0.67 -0.47 6 36 None
MSTR Options Chain 145.16 Call 145.00 10/30 Yes 2.31 2.35 2.35 -2.35 -50.00% 5,092 4,445 1.21 0.38 4 53 None
INTC Options Chain 95.53 Call 100.00 12/18 Yes 4.90 5.00 5.00 -2.09 -29.48% 5,074 23,236 0.60 0.41 5 53 None
NBIS Options Chain 182.34 Call 175.00 10/30 No 2.52 2.59 2.54 -7.96 -75.81% 5,068 2,695 1.03 0.40 3 22 None
GOOGL Options Chain 292.50 Call 325.00 11/20 Yes 0.71 0.74 0.72 -14.00 -95.11% 5,047 5,444 0.36 0.09 11 65 None
BMNR Options Chain 22.05 Call 23.00 10/30 No 0.08 0.10 0.09 -0.12 -57.15% 5,033 8,045 0.89 0.19 11 32 None
DLR Options Chain 179.01 Put 150.00 12/18 Yes 0.90 1.30 1.10 -1.00 -47.62% 5,033 92 0.43 -0.09 7 69 None
PYPL Options Chain 56.09 Call 60.00 10/30 No 0.02 0.03 0.03 0.00 0.00% 5,027 4,176 0.48 0.02 14 59 None
UNM Options Chain 89.16 Call 110.00 12/18 Yes 0.70 0.85 0.77 +0.27 +54.00% 5,025 34,378 0.43 0.13 8 69 None