Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
MPT Options Chain 2.44 Call 1.50 12/18 No 0.73 1.00 0.72 % 112,495 0 2.24 0.95 3 15 None
INTC Options Chain 92.07 Call 70.00 11/20 Yes 2.15 2.45 2.19 -19.96 -90.12% 91,565 71,672 0.64 0.30 5 53 None
NVDA Options Chain 213.66 Call 230.00 11/20 Yes 1.65 1.68 1.66 -1.59 -48.93% 87,287 117,332 0.44 0.16 17 64 None
NVDA Options Chain 213.66 Call 260.00 11/20 Yes 0.16 0.18 0.18 -0.09 -33.34% 72,721 98,319 0.47 0.02 17 64 None
LCID Options Chain 3.20 Put 2.00 12/18 Yes 0.20 0.24 0.23 +0.12 +109.10% 67,638 1,362 1.68 -0.18 8 26 None
MPT Options Chain 2.44 Call 2.00 12/18 No 0.31 0.48 0.38 -0.09 -19.15% 52,857 589 0.96 0.67 3 15 None
MARA Options Chain 7.17 Call 7.00 11/06 Yes 0.31 0.33 0.33 -0.19 -36.54% 52,297 2,650 1.15 0.39 6 39 None
NVDA Options Chain 213.66 Call 215.00 11/06 No 1.12 1.16 1.11 -2.54 -69.59% 50,041 10,928 0.38 0.20 17 64 None
AMZN Options Chain 226.00 Call 275.00 11/20 Yes 0.47 0.50 0.49 -2.26 -82.19% 50,040 15,000 0.36 0.06 9 61 None
NVDA Options Chain 213.66 Call 220.00 11/06 No 0.46 0.47 0.46 -1.32 -74.16% 48,941 10,363 0.37 0.10 17 64 None
NVDA Options Chain 213.66 Call 212.50 11/06 No 1.69 1.73 1.72 -3.25 -65.40% 48,184 2,499 0.38 0.27 17 64 None
NVDA Options Chain 213.66 Call 210.00 11/02 No 0.57 0.58 0.60 -4.20 -87.50% 46,498 2,020 0.30 0.18 17 64 None
NVDA Options Chain 213.66 Call 207.50 11/02 No 1.18 1.21 1.18 -5.57 -82.52% 45,453 510 0.30 0.33 17 64 None
MARA Options Chain 7.17 Call 6.50 11/06 Yes 0.54 0.60 0.57 -0.27 -32.15% 44,620 163 1.15 0.57 6 39 None
NVDA Options Chain 213.66 Call 215.00 11/20 Yes 5.20 5.35 5.34 -3.36 -38.63% 44,425 14,664 0.46 0.37 17 64 None
NFLX Options Chain 62.05 Put 58.00 11/13 No 0.30 0.38 0.34 +0.03 +9.68% 43,792 43,455 0.35 -0.16 7 56 None
NVDA Options Chain 213.66 Call 217.50 11/06 No 0.72 0.75 0.74 -1.84 -71.32% 42,544 17,731 0.38 0.14 17 64 None
NFLX Options Chain 62.05 Put 52.00 1/15 No 0.72 0.97 0.83 +0.10 +13.70% 42,370 1,866 0.40 -0.13 7 56 None
GLXY Options Chain 18.13 Put 13.00 11/06 No 0.09 0.20 0.15 +0.14 +1,400.00% 42,086 137 1.27 -0.12 5 41 None
AI Options Chain 11.90 Call 12.00 11/06 No 0.27 0.32 0.28 -0.16 -36.37% 42,027 281 0.59 0.39 8 30 None
AI Options Chain 11.90 Call 11.50 11/06 No 0.50 0.59 0.58 -0.24 -29.27% 42,006 187 0.62 0.59 8 30 None
INTC Options Chain 92.07 Call 55.00 1/15 Yes 13.00 13.70 13.10 -25.18 -65.78% 41,718 9,164 0.60 0.76 5 53 None
INTC Options Chain 92.07 Call 70.00 11/06 Yes 0.98 1.07 1.10 -21.15 -95.06% 41,700 732 0.75 0.21 5 53 None
AAPL Options Chain 352.05 Put 165.00 11/06 Yes 0.00 0.02 0.03 +0.02 +200.00% 40,420 14 1.81 0.00 9 65 None
SMCI Options Chain 34.43 Call 34.50 11/06 Yes 1.68 1.73 1.73 -0.51 -22.77% 39,395 515 1.30 0.43 18 57 None
NVDA Options Chain 213.66 Call 237.50 11/20 Yes 0.86 0.91 0.92 -0.86 -48.32% 39,357 2,139 0.44 0.09 17 64 None
GLXY Options Chain 18.13 Put 6.00 11/06 No 0.00 0.20 0.02 % 39,229 0 4.74 0.00 5 41 None
SMCI Options Chain 34.43 Call 36.50 11/06 Yes 1.07 1.10 1.07 -0.39 -26.72% 39,142 598 1.28 0.31 18 57 None
NVDA Options Chain 213.66 Call 210.00 11/06 No 2.44 2.50 2.52 -3.98 -61.24% 37,809 997 0.39 0.35 17 64 None
NVDA Options Chain 213.66 Call 205.00 11/02 No 2.20 2.25 2.21 -6.39 -74.31% 33,916 254 0.30 0.52 17 64 None
NVDA Options Chain 213.66 Put 200.00 11/02 No 0.74 0.77 0.75 +0.64 +581.82% 33,418 4,625 0.34 -0.23 17 64 None
INTC Options Chain 92.07 Put 60.00 11/06 Yes 0.61 0.74 0.74 +0.69 +1,380.00% 30,992 1,951 0.80 -0.27 5 53 None
INTC Options Chain 92.07 Call 65.00 11/06 Yes 2.80 3.05 3.10 -25.28 -89.08% 30,826 48 0.76 0.45 5 53 None
NVDA Options Chain 213.66 Call 207.50 11/06 No 3.40 3.50 3.45 -4.66 -57.46% 30,779 327 0.40 0.44 17 64 None
RIOT Options Chain 13.74 Call 18.00 11/20 Yes 0.18 0.19 0.18 -0.17 -48.58% 30,524 10,469 1.11 0.12 5 42 None
RIOT Options Chain 13.74 Call 15.50 11/20 Yes 0.47 0.55 0.49 -0.41 -45.56% 30,123 1,999 1.11 0.28 5 42 None
NVDA Options Chain 213.66 Put 205.00 11/02 No 2.39 2.46 2.46 +2.19 +811.12% 27,812 3,948 0.32 -0.48 17 64 None
INTC Options Chain 92.07 Put 50.00 11/20 Yes 0.29 0.37 0.35 +0.30 +600.00% 26,547 4,783 0.79 -0.09 5 53 None
INTC Options Chain 92.07 Put 65.00 11/06 Yes 2.36 2.43 2.40 +2.36 +5,900.00% 26,200 2,238 0.77 -0.55 5 53 None
SGHC Options Chain 10.72 Call 9.00 1/15 Yes 2.15 2.30 2.30 +0.20 +9.53% 26,194 14,018 0.66 0.77 18 59
Growth Stock List
INTC Options Chain 92.07 Call 67.00 11/06 Yes 1.89 2.17 2.13 % 26,060 0 0.75 0.34 5 53 None
MSTR Options Chain 141.62 Call 142.00 11/06 Yes 2.10 2.16 2.13 -4.34 -67.08% 25,523 312 0.83 0.25 4 53 None
NVDA Options Chain 213.66 Call 225.00 11/06 No 0.18 0.19 0.18 -0.54 -75.00% 25,238 26,820 0.38 0.04 17 64 None
TSLA Options Chain 403.30 Put 240.00 11/06 No 0.07 0.09 0.07 +0.05 +250.00% 25,107 2,345 1.32 0.00 7 56 None
MSTR Options Chain 141.62 Call 136.00 11/06 Yes 3.80 3.90 3.85 -7.80 -66.96% 24,408 81 0.84 0.38 4 53 None
MSTR Options Chain 141.62 Call 135.00 11/06 Yes 4.15 4.30 4.10 -6.25 -60.39% 24,311 220 0.84 0.41 4 53 None
MU Options Chain 934.27 Put 140.00 11/06 No 0.00 0.01 0.01 0.00 0.00% 23,509 5 0.00 0.00 14 69 None
INTC Options Chain 92.07 Call 75.00 11/06 Yes 0.32 0.40 0.38 -16.62 -97.77% 22,891 102 0.78 0.08 5 53 None
AAPL Options Chain 352.05 Put 320.00 11/06 Yes 1.89 1.95 1.93 +1.18 +157.34% 22,884 18,065 0.51 -0.15 9 65 None
NVDA Options Chain 213.66 Put 200.00 11/06 No 2.69 2.75 2.70 +2.07 +328.58% 22,761 13,743 0.43 -0.32 17 64 None
NVDA Options Chain 213.66 Put 202.50 11/02 No 1.37 1.42 1.34 +1.18 +737.50% 22,363 584 0.32 -0.33 17 64 None
CLSK Options Chain 7.97 Call 8.00 11/20 No 0.55 0.61 0.59 -0.30 -33.71% 22,211 314 1.06 0.42 10 39 None
CIFR Options Chain 7.72 Call 8.00 11/06 Yes 0.44 0.47 0.46 -0.34 -42.50% 21,830 2,080 1.78 0.35 6 37 None
NVDA Options Chain 213.66 Call 232.50 11/20 Yes 1.32 1.38 1.38 -1.28 -48.12% 21,394 2,215 0.44 0.13 17 64 None
MSTR Options Chain 141.62 Put 75.00 11/06 Yes 0.10 0.11 0.11 +0.07 +175.00% 21,132 2,486 1.78 0.00 4 53 None
AMZN Options Chain 226.00 Call 245.00 11/06 Yes 2.75 2.82 2.75 -7.70 -73.69% 21,019 1,666 0.38 0.31 9 61 None
GE Options Chain 313.05 Call 320.00 11/06 No 0.79 0.96 0.72 -2.88 -80.00% 20,968 609 0.36 0.11 8 59 None
INTC Options Chain 92.07 Call 66.00 11/06 Yes 2.31 2.60 2.58 % 20,961 0 0.75 0.39 5 53 None
CCJ Options Chain 82.83 Put 75.00 11/13 Yes 2.13 2.43 2.80 +2.12 +311.77% 20,939 12,788 0.52 -0.46 12 54 None
MSTR Options Chain 141.62 Call 141.00 11/06 Yes 2.34 2.40 2.22 -4.78 -68.29% 20,851 552 0.83 0.27 4 53 None
INTC Options Chain 92.07 Put 55.00 11/06 Yes 0.20 0.23 0.21 +0.18 +600.00% 20,705 3,299 0.89 -0.12 5 53 None
TLRY Options Chain 2.64 Call 3.00 11/06 No 0.01 0.02 0.02 -0.01 -33.34% 20,680 1,540 0.93 0.05 13 39 None
TSLA Options Chain 403.30 Put 140.00 11/06 No 0.00 0.01 0.01 0.00 0.00% 20,398 1,926 2.29 0.00 7 56 None
GOOGL Options Chain 283.82 Call 330.00 11/20 No 0.49 0.57 0.53 -0.15 -22.06% 20,391 6,778 0.41 0.06 11 65 None
AMZN Options Chain 226.00 Call 265.00 11/20 Yes 1.07 1.12 1.07 -3.70 -77.57% 20,345 38,539 0.34 0.11 9 61 None
SMCI Options Chain 34.43 Call 35.00 11/06 Yes 1.50 1.55 1.54 -0.48 -23.77% 20,245 5,949 1.29 0.40 18 57 None
GE Options Chain 313.05 Call 335.00 11/06 No 0.01 0.12 0.08 -0.44 -84.62% 20,060 78 0.33 0.02 8 59 None
INTC Options Chain 92.07 Put 65.00 11/20 Yes 3.35 3.90 3.65 +3.50 +2,333.34% 20,053 12,381 0.66 -0.51 5 53 None
GME Options Chain 24.00 Call 25.00 11/06 No 0.46 0.48 0.46 +0.05 +12.20% 19,795 9,505 0.65 0.29 10 42 None
MSTR Options Chain 141.62 Call 139.00 11/06 Yes 2.57 3.30 3.00 -4.90 -62.03% 19,512 86 0.83 0.31 4 53 None
EQX Options Chain 10.18 Call 10.00 11/20 Yes 0.35 0.45 0.40 -0.21 -34.43% 19,334 19,623 0.60 0.41 12 57 None
EQX Options Chain 10.18 Call 9.00 11/20 Yes 0.80 0.95 0.80 -0.77 -49.05% 19,211 2 0.55 0.69 12 57 None
TSLA Options Chain 403.30 Call 400.00 11/02 No 3.20 3.30 3.25 -3.77 -53.71% 19,120 1,359 0.32 0.36 7 56 None
PLTR Options Chain 193.83 Put 100.00 3/19 Yes 1.60 1.70 1.65 +0.51 +44.74% 18,823 25,146 0.68 -0.04 11 51 None
PLTR Options Chain 193.83 Put 90.00 3/19 Yes 0.98 1.22 1.03 +0.28 +37.34% 18,803 23,586 0.71 -0.02 11 51 None
INTC Options Chain 92.07 Call 64.00 11/06 Yes 3.35 3.55 3.55 % 18,514 0 0.77 0.51 5 53 None
PLTR Options Chain 193.83 Put 100.00 11/06 Yes 0.14 0.18 0.18 +0.15 +500.00% 18,496 7,196 1.98 0.00 11 51 None
NVDA Options Chain 213.66 Call 240.00 11/20 Yes 0.70 0.74 0.72 -0.73 -50.35% 18,412 52,183 0.44 0.08 17 64 None
SOFI Options Chain 17.61 Call 17.50 11/06 No 0.19 0.20 0.20 -0.34 -62.97% 18,181 12,667 0.49 0.29 10 46 None
INTC Options Chain 92.07 Call 80.00 11/06 Yes 0.13 0.15 0.14 -12.76 -98.92% 18,141 1,667 0.85 0.03 5 53 None
INTC Options Chain 92.07 Call 110.00 11/06 Yes 0.00 0.01 0.01 -0.65 -98.49% 18,061 15,093 1.38 0.00 5 53 None
NFLX Options Chain 62.05 Call 63.00 11/06 No 0.74 0.77 0.74 -0.05 -6.33% 17,870 9,752 0.33 0.38 7 56 None
INTC Options Chain 92.07 Call 100.00 11/20 Yes 0.10 0.11 0.10 -3.11 -96.89% 17,788 38,903 0.86 0.02 5 53 None
INTC Options Chain 92.07 Call 70.00 12/18 Yes 3.60 4.00 3.85 -19.55 -83.55% 17,771 49,419 0.59 0.38 5 53 None
INTC Options Chain 92.07 Call 100.00 1/15 Yes 0.64 0.71 0.65 -6.25 -90.58% 17,680 29,186 0.62 0.09 5 53 None
INTC Options Chain 92.07 Call 69.00 11/06 Yes 1.23 1.42 1.38 % 17,680 0 0.74 0.24 5 53 None
NVDA Options Chain 213.66 Put 190.00 11/02 No 0.10 0.11 0.11 +0.07 +175.00% 17,379 12,483 0.45 -0.05 17 64 None
MSTR Options Chain 141.62 Call 146.00 11/06 Yes 1.37 1.50 1.38 -3.42 -71.25% 17,371 2,300 0.82 0.18 4 53 None
NVDA Options Chain 213.66 Call 220.00 11/20 Yes 3.65 3.75 3.70 -2.75 -42.64% 17,361 49,448 0.45 0.29 17 64 None
SIRI Options Chain 28.67 Call 30.00 11/06 Yes 0.15 0.18 0.17 +0.08 +88.89% 17,346 81 0.41 0.18 15 72 None
SIRI Options Chain 28.67 Call 29.50 11/06 Yes 0.22 0.50 0.50 +0.26 +108.34% 17,166 156 0.46 0.28 15 72 None
TSLA Options Chain 403.30 Put 395.00 11/02 No 4.10 4.20 4.15 +2.11 +103.44% 17,077 1,254 0.33 -0.47 7 56 None
NVDA Options Chain 213.66 Put 200.00 11/20 Yes 7.10 7.25 7.20 +3.45 +92.00% 16,931 60,564 0.50 -0.38 17 64 None
FND Options Chain 49.00 Put 37.50 11/20 Yes 0.05 0.25 0.25 +0.10 +66.67% 16,865 26,750 0.63 -0.01 13 46 None
SOFI Options Chain 17.61 Call 18.00 11/06 No 0.09 0.10 0.10 -0.22 -68.75% 16,847 20,046 0.49 0.17 10 46 None
INTC Options Chain 92.07 Put 60.00 1/15 Yes 3.80 4.15 3.94 +3.43 +672.55% 16,824 20,957 0.59 -0.34 5 53 None
XOM Options Chain 183.29 Call 190.00 12/18 Yes 6.40 6.60 6.55 +1.70 +35.06% 16,506 18,040 0.30 0.45 11 64 None
XOM Options Chain 183.29 Call 170.00 11/20 Yes 16.85 17.75 17.34 +3.74 +27.50% 16,280 18,141 0.33 0.89 11 64 None
TSLA Options Chain 403.30 Put 390.00 11/02 No 2.40 2.46 2.45 +1.33 +118.75% 16,181 1,791 0.34 -0.32 7 56 None
TSLA Options Chain 403.30 Put 400.00 11/02 No 6.60 6.75 7.00 +3.30 +89.19% 16,122 1,823 0.32 -0.64 7 56 None
IREN Options Chain 26.25 Put 15.00 11/06 Yes 0.11 0.13 0.13 +0.09 +225.00% 16,084 1,253 2.04 -0.04 5 43 None
NVDA Options Chain 213.66 Call 250.00 11/20 Yes 0.33 0.35 0.33 -0.28 -45.91% 16,059 52,223 0.45 0.04 17 64 None
CNC Options Chain 68.62 Put 57.50 11/20 No 0.19 0.44 0.24 -0.24 -50.00% 16,005 175 0.52 -0.06 12 53 None
AMZN Options Chain 226.00 Call 240.00 11/06 Yes 4.75 5.00 4.81 -8.19 -63.00% 15,974 1,047 0.39 0.46 9 61 None
NVDA Options Chain 213.66 Call 215.00 11/02 No 0.12 0.13 0.12 -1.67 -93.30% 15,898 3,827 0.31 0.06 17 64 None
NVDA Options Chain 213.66 Call 212.50 11/02 No 0.26 0.27 0.27 -2.78 -91.15% 15,819 1,348 0.31 0.10 17 64 None
WULF Options Chain 12.75 Put 10.00 11/20 Yes 0.59 0.64 0.63 +0.31 +96.88% 15,535 18,305 1.25 -0.26 2 37 None
INTC Options Chain 92.07 Call 100.00 12/18 Yes 0.31 0.35 0.34 -4.86 -93.47% 15,530 25,542 0.69 0.05 5 53 None
INTC Options Chain 92.07 Call 110.00 11/20 Yes 0.05 0.07 0.07 -1.31 -94.93% 15,257 43,602 0.95 0.01 5 53 None
MARA Options Chain 7.17 Put 6.50 11/06 Yes 0.29 0.30 0.29 +0.10 +52.64% 15,137 1,404 1.18 -0.43 6 39 None
AMZN Options Chain 226.00 Call 295.00 11/20 Yes 0.13 0.15 0.14 -0.76 -84.45% 15,112 29,066 0.40 0.01 9 61 None
VLO Options Chain 384.57 Put 320.00 12/18 No 4.40 5.00 4.80 -1.70 -26.16% 15,014 15,905 0.54 -0.11 14 73 None
TSLA Options Chain 403.30 Put 220.00 11/06 No 0.06 0.07 0.07 +0.06 +600.00% 14,944 1,709 1.49 0.00 7 56 None
NVDA Options Chain 213.66 Call 202.50 11/02 No 3.65 3.75 3.70 -7.60 -67.26% 14,851 322 0.31 0.67 17 64 None
INTC Options Chain 92.07 Put 50.00 11/06 Yes 0.09 0.10 0.10 +0.08 +400.00% 14,756 4,318 1.06 -0.04 5 53 None
NVDA Options Chain 213.66 Call 210.00 11/20 Yes 7.20 7.35 7.28 -4.03 -35.64% 14,728 81,571 0.47 0.45 17 64 None
ZETA Options Chain 32.74 Call 35.00 11/20 Yes 1.32 1.48 1.38 -0.52 -27.37% 14,616 21,548 0.96 0.32 9 45 None
TSLA Options Chain 403.30 Call 400.00 11/20 No 15.15 15.30 15.00 -2.23 -12.95% 14,544 17,522 0.43 0.49 7 56 None
NVDA Options Chain 213.66 Put 195.00 11/06 No 1.46 1.50 1.47 +1.15 +359.38% 14,525 6,000 0.45 -0.19 17 64 None
QUBT Options Chain 6.82 Put 7.00 1/15 Yes 0.99 1.16 1.06 +0.10 +10.42% 14,326 27,698 0.67 -0.53 11 40 None
ONDS Options Chain 6.88 Put 6.00 11/06 No 0.12 0.17 0.17 +0.12 +240.00% 14,168 3,199 0.81 -0.29 9 38 None
TSLA Options Chain 403.30 Call 405.00 11/02 No 1.59 1.62 1.60 -2.83 -63.89% 14,154 1,899 0.32 0.21 7 56 None
INTC Options Chain 92.07 Put 65.00 12/18 Yes 4.90 5.35 5.28 +4.82 +1,047.83% 13,940 12,849 0.60 -0.48 5 53 None
NOW Options Chain 109.67 Put 80.00 12/18 Yes 0.67 0.69 0.75 +0.25 +50.00% 13,881 2,477 0.55 -0.07 7 56 None
AMZN Options Chain 226.00 Call 270.00 11/20 Yes 0.70 0.74 0.73 -2.87 -79.73% 13,824 38,573 0.35 0.08 9 61 None
NVDA Options Chain 213.66 Put 175.00 11/06 No 0.22 0.23 0.22 +0.14 +175.00% 13,757 5,466 0.63 -0.01 17 64 None
MSTR Options Chain 141.62 Call 138.00 11/06 Yes 3.15 3.25 3.08 -5.42 -63.77% 13,677 59 0.84 0.33 4 53 None
EQT Options Chain 54.62 Put 50.00 12/18 No 0.65 0.69 0.71 -0.09 -11.25% 13,553 16,316 0.33 -0.19 15 69 None
INTC Options Chain 92.07 Put 50.00 2/19 Yes 2.10 2.27 2.19 +1.83 +508.34% 13,528 5,710 0.63 -0.18 5 53 None
INTC Options Chain 92.07 Call 90.00 1/15 Yes 1.13 1.29 1.19 -9.76 -89.14% 13,516 10,105 0.59 0.14 5 53 None
WULF Options Chain 12.75 Put 11.00 11/20 Yes 1.00 1.03 1.08 +0.45 +71.43% 13,445 30,446 1.23 -0.37 2 37 None
CART Options Chain 56.82 Put 55.00 1/15 No 0.85 0.95 0.95 +0.25 +35.72% 13,410 5,195 0.17 -0.28 3 21 None
MU Options Chain 934.27 Call 900.00 11/02 No 8.10 8.25 8.20 -32.30 -79.76% 13,353 158 0.44 0.36 14 69 None
SPCX Options Chain 143.89 Call 150.00 11/06 No 0.50 0.52 0.52 -1.51 -74.39% 13,348 9,428 0.58 0.11 6 42 None
MARA Options Chain 7.17 Put 6.00 1/15 Yes 0.77 0.79 0.77 +0.12 +18.47% 13,276 26,740 1.00 -0.33 6 39 None
NVDA Options Chain 213.66 Put 195.00 11/02 No 0.22 0.23 0.23 +0.17 +283.34% 13,269 1,002 0.38 -0.12 17 64 None
TSLA Options Chain 403.30 Call 410.00 11/02 No 0.71 0.75 0.71 -1.84 -72.16% 13,173 3,336 0.32 0.11 7 56 None
HOOD Options Chain 91.59 Call 86.00 11/06 No 2.63 2.68 2.67 -3.23 -54.75% 13,151 1,511 0.65 0.34 10 56 None
INTC Options Chain 92.07 Put 60.00 11/20 Yes 1.59 1.80 1.70 +1.61 +1,788.89% 13,101 5,195 0.68 -0.32 5 53 None
IREN Options Chain 26.25 Put 3.00 1/15 Yes 0.01 0.03 0.01 0.00 0.00% 13,098 19,373 1.88 0.00 5 43 None
MSTR Options Chain 141.62 Call 145.00 11/06 Yes 1.51 1.57 1.58 -3.62 -69.62% 13,033 1,304 0.83 0.20 4 53 None
MSTR Options Chain 141.62 Put 65.00 11/06 Yes 0.02 0.07 0.06 +0.01 +20.00% 13,023 1,515 1.96 0.00 4 53 None
ORCL Options Chain 139.56 Put 130.00 11/06 No 3.80 3.90 3.82 +2.71 +244.15% 12,985 2,379 0.58 -0.45 8 65 None
CVX Options Chain 233.63 Call 240.00 12/18 Yes 7.35 7.50 7.40 +1.80 +32.15% 12,945 3,406 0.29 0.44 11 69 None
AMZN Options Chain 226.00 Call 250.00 11/06 Yes 1.43 1.50 1.46 -6.84 -82.41% 12,848 5,658 0.37 0.19 9 61 None
NVDA Options Chain 213.66 Put 187.50 11/02 No 0.07 0.09 0.07 +0.03 +75.00% 12,746 14,865 0.50 -0.03 17 64 None
CVX Options Chain 233.63 Call 220.00 11/20 Yes 16.50 17.55 16.90 +3.13 +22.74% 12,681 14,376 0.36 0.82 11 69 None
SPCX Options Chain 143.89 Call 140.00 11/06 No 2.31 2.35 2.34 -4.24 -64.44% 12,630 884 0.58 0.33 6 42 None
NVDA Options Chain 213.66 Put 95.00 11/06 No 0.00 0.02 0.01 0.00 0.00% 12,453 1,035 1.81 0.00 17 64 None
AAPL Options Chain 352.05 Put 320.00 11/20 Yes 3.40 3.55 3.46 +1.62 +88.05% 12,410 17,061 0.37 -0.20 9 65 None
SOFI Options Chain 17.61 Call 18.50 11/06 No 0.04 0.05 0.05 -0.11 -68.75% 12,407 10,473 0.50 0.09 10 46 None
PLTR Options Chain 193.83 Call 195.00 11/06 Yes 7.55 7.70 7.69 -4.91 -38.97% 12,375 2,180 1.18 0.39 11 51 None
NVDA Options Chain 213.66 Put 185.00 11/02 No 0.06 0.08 0.07 +0.04 +133.34% 12,371 8,224 0.56 -0.01 17 64 None
NFLX Options Chain 62.05 Call 65.00 11/06 No 0.24 0.25 0.24 -0.04 -14.29% 12,369 8,608 0.33 0.14 7 56 None
AAPL Options Chain 352.05 Put 310.00 11/04 Yes 0.69 0.76 0.74 +0.48 +184.62% 12,287 1,261 0.61 -0.08 9 65 None
GOOGL Options Chain 283.82 Call 370.00 11/06 No 0.02 0.15 0.05 -0.01 -16.67% 12,179 3,474 0.79 0.00 11 65 None
AMZN Options Chain 226.00 Call 240.00 11/02 Yes 2.73 2.87 2.82 -9.58 -77.26% 12,140 387 0.36 0.41 9 61 None
SOFI Options Chain 17.61 Call 17.00 12/04 No 0.87 0.89 0.88 -0.42 -32.31% 12,131 1,098 0.45 0.51 10 46 None
AAPL Options Chain 352.05 Call 355.00 11/04 Yes 2.83 2.95 2.85 -1.50 -34.49% 12,112 12,577 0.45 0.27 9 65 None
NVDA Options Chain 213.66 Put 200.00 11/04 No 1.98 2.04 2.00 +1.62 +426.32% 12,022 1,376 0.42 -0.29 17 64 None
INTC Options Chain 92.07 Call 90.00 12/18 Yes 0.58 0.65 0.65 -8.48 -92.89% 12,022 8,644 0.63 0.09 5 53 None
LCID Options Chain 3.20 Put 2.00 1/15 Yes 0.19 0.37 0.33 +0.15 +83.34% 11,981 9,138 1.70 -0.18 8 26 None
TER Options Chain 296.23 Put 195.00 1/15 No 5.00 6.10 5.55 +3.85 +226.48% 11,978 70 0.67 -0.11 16 62 None
INTC Options Chain 92.07 Put 50.00 1/15 Yes 1.25 1.36 1.36 +1.20 +750.00% 11,926 16,428 0.62 -0.15 5 53 None
TSLA Options Chain 403.30 Call 420.00 11/06 No 2.23 2.29 2.25 -1.05 -31.82% 11,916 5,521 0.43 0.16 7 56 None
TSLA Options Chain 403.30 Put 397.50 11/02 No 5.25 5.35 5.55 +2.74 +97.51% 11,861 594 0.32 -0.55 7 56 None
C Options Chain 126.25 Call 70.00 12/18 No 50.30 52.20 51.15 +0.75 +1.49% 11,800 2,854 1.06 1.00 17 79 None
NVDA Options Chain 213.66 Call 225.00 11/20 Yes 2.48 2.55 2.52 -2.12 -45.69% 11,797 23,253 0.45 0.22 17 64 None
INTC Options Chain 92.07 Call 90.00 11/20 Yes 0.17 0.21 0.20 -6.90 -97.19% 11,750 10,288 0.76 0.04 5 53 None
NVDA Options Chain 213.66 Put 202.50 11/06 No 3.55 3.65 3.55 +2.64 +290.11% 11,740 1,779 0.42 -0.40 17 64 None
GOOGL Options Chain 283.82 Call 280.00 11/02 No 3.00 3.20 3.00 -2.85 -48.72% 11,701 1,324 0.29 0.38 11 65 None
CVX Options Chain 233.63 Call 252.50 11/06 Yes 0.27 0.29 0.29 +0.13 +81.25% 11,686 5 0.33 0.06 11 69 None
NFLX Options Chain 62.05 Call 64.00 11/06 No 0.42 0.45 0.44 -0.05 -10.21% 11,633 7,671 0.33 0.25 7 56 None
PLTR Options Chain 193.83 Call 187.50 11/06 Yes 10.60 10.80 10.73 -4.07 -27.50% 11,606 400 1.20 0.49 11 51 None
TSLA Options Chain 403.30 Put 395.00 11/06 No 9.20 9.40 9.75 +4.20 +75.68% 11,546 2,391 0.46 -0.47 7 56 None
INTC Options Chain 92.07 Call 77.50 1/15 Yes 2.70 3.00 2.84 -17.66 -86.15% 11,533 1,873 0.57 0.28 5 53 None
INTC Options Chain 92.07 Put 55.00 11/20 Yes 0.61 0.84 0.79 +0.72 +1,028.58% 11,227 1,998 0.72 -0.17 5 53 None
SKHY Options Chain 162.09 Put 100.00 1/15 No 1.85 2.35 2.25 +1.27 +129.60% 11,179 4,170 0.72 -0.08 3 22 None
TSLA Options Chain 403.30 Call 402.50 11/02 No 2.29 2.35 2.34 -3.36 -58.95% 11,127 1,313 0.32 0.28 7 56 None
INTC Options Chain 92.07 Put 65.00 3/19 Yes 8.10 8.60 8.30 +6.12 +280.74% 11,117 10,544 0.58 -0.43 5 53 None
SPCX Options Chain 143.89 Put 135.00 11/06 No 4.60 4.70 4.63 +3.43 +285.84% 11,111 10,615 0.61 -0.49 6 42 None
INTC Options Chain 92.07 Put 66.00 11/06 Yes 2.55 2.98 2.74 +2.69 +5,380.00% 11,092 21 0.76 -0.61 5 53 None
NVDA Options Chain 213.66 Put 197.50 11/02 No 0.39 0.41 0.39 +0.32 +457.15% 11,091 1,050 0.36 -0.17 17 64 None
AMZN Options Chain 226.00 Call 280.00 11/20 Yes 0.33 0.35 0.34 -1.78 -83.97% 11,059 27,003 0.37 0.04 9 61 None
AMZN Options Chain 226.00 Call 290.00 11/20 Yes 0.17 0.18 0.18 -1.00 -84.75% 11,053 40,113 0.39 0.02 9 61 None
SPCX Options Chain 143.89 Put 85.00 11/02 No 0.00 0.01 0.01 -0.03 -75.00% 11,036 13 1.77 0.00 6 42 None
BAC Options Chain 51.32 Call 51.00 11/06 No 0.33 0.35 0.35 -0.52 -59.77% 11,013 3,023 0.27 0.30 12 74 None
TSLA Options Chain 403.30 Put 385.00 11/02 No 1.37 1.42 1.45 +0.86 +145.77% 11,007 1,330 0.36 -0.21 7 56 None
AMD Options Chain 528.00 Put 90.00 11/06 Yes 0.00 0.01 0.01 % 11,000 0 0.00 0.00 11 61 None
SOFI Options Chain 17.61 Call 17.00 11/06 No 0.36 0.37 0.36 -0.49 -57.65% 10,984 11,925 0.49 0.44 10 46 None
SPCX Options Chain 143.89 Call 155.00 11/06 No 0.25 0.26 0.24 -0.77 -76.24% 10,933 7,861 0.61 0.06 6 42 None
INTC Options Chain 92.07 Put 55.00 3/19 Yes 3.80 4.20 4.10 +3.21 +360.68% 10,910 7,544 0.60 -0.26 5 53 None
NVDA Options Chain 213.66 Call 210.00 11/04 No 1.73 1.79 1.80 -3.95 -68.70% 10,850 492 0.38 0.31 17 64 None
HOOD Options Chain 91.59 Call 85.00 11/06 No 3.10 3.20 3.15 -4.05 -56.25% 10,829 1,551 0.66 0.39 10 56 None
NVDA Options Chain 213.66 Call 205.00 11/06 No 4.60 4.70 4.65 -5.20 -52.80% 10,800 1,343 0.41 0.52 17 64 None
RIVN Options Chain 11.45 Call 13.00 11/06 Yes 0.17 0.19 0.18 -0.09 -33.34% 10,795 4,826 0.68 0.26 6 36 None
ORCL Options Chain 139.56 Call 140.00 11/06 No 1.16 1.18 1.16 -3.19 -73.34% 10,788 9,677 0.57 0.21 8 65 None
GME Options Chain 24.00 Call 26.00 11/06 No 0.30 0.32 0.32 +0.09 +39.13% 10,782 5,079 0.75 0.20 10 42 None
NVDA Options Chain 213.66 Put 205.00 11/20 Yes 9.25 9.45 9.42 +4.14 +78.41% 10,697 29,865 0.49 -0.47 17 64 None
IONQ Options Chain 31.72 Put 20.00 11/06 Yes 0.03 0.19 0.11 +0.08 +266.67% 10,641 2,507 1.41 -0.01 7 43 None
CLOV Options Chain 4.58 Put 4.50 11/06 Yes 0.32 0.35 0.33 +0.06 +22.23% 10,544 16,207 1.24 -0.52 10 28 None
AAPL Options Chain 352.05 Put 340.00 11/20 Yes 8.95 9.10 9.00 +3.07 +51.78% 10,542 19,452 0.33 -0.43 9 65 None
AMZN Options Chain 226.00 Call 240.00 11/20 Yes 7.85 8.05 7.85 -6.45 -45.11% 10,531 10,755 0.35 0.49 9 61 None
AMZN Options Chain 226.00 Call 260.00 11/13 Yes 0.95 1.02 0.96 -4.54 -82.55% 10,474 934 0.35 0.12 9 61 None
PCG Options Chain 13.23 Call 15.00 11/20 No 0.03 0.14 0.13 +0.01 +8.34% 10,457 14,508 0.43 0.12 9 52 None
PDD Options Chain 79.28 Call 90.00 12/18 Yes 0.94 1.30 1.08 -0.13 -10.75% 10,446 10,622 0.38 0.18 15 19 None
AAPL Options Chain 352.05 Put 330.00 11/27 Yes 6.15 6.35 6.15 +2.40 +64.00% 10,440 10,529 0.32 -0.30 9 65 None
NVDA Options Chain 213.66 Call 230.00 11/06 No 0.08 0.09 0.09 -0.20 -68.97% 10,428 13,553 0.40 0.01 17 64 None
AAPL Options Chain 352.05 Put 250.00 11/20 Yes 0.14 0.18 0.17 +0.09 +112.50% 10,394 7,788 0.58 -0.01 9 65 None
NVDA Options Chain 213.66 Put 205.00 11/06 No 4.65 4.75 4.60 +3.29 +251.15% 10,373 7,866 0.41 -0.48 17 64 None
INTC Options Chain 92.07 Call 71.00 11/06 Yes 0.78 1.00 0.87 -20.65 -95.96% 10,305 12 0.75 0.17 5 53 None
MARA Options Chain 7.17 Put 4.00 3/19 Yes 0.32 0.34 0.35 +0.05 +16.67% 10,277 10,081 1.01 -0.13 6 39 None
TSLA Options Chain 403.30 Put 250.00 11/02 No 0.00 0.02 0.01 0.00 0.00% 10,276 39 1.68 0.00 7 56 None
KDP Options Chain 36.22 Call 38.00 11/20 Yes 0.35 0.40 0.39 +0.14 +56.00% 10,265 117 0.32 0.30 8 60 None
BAC Options Chain 51.32 Call 52.00 11/06 No 0.13 0.14 0.13 -0.29 -69.05% 10,198 2,942 0.27 0.15 12 74 None
TSLA Options Chain 403.30 Call 395.00 11/02 No 5.65 5.80 5.67 -4.82 -45.95% 10,188 1,730 0.33 0.53 7 56 None
TSLA Options Chain 403.30 Put 150.00 11/06 No 0.00 0.01 0.01 0.00 0.00% 10,174 4,895 2.14 0.00 7 56 None
NVDA Options Chain 213.66 Put 170.00 11/06 No 0.17 0.19 0.18 +0.11 +157.15% 10,170 4,955 0.70 0.00 17 64 None
NVDA Options Chain 213.66 Call 220.00 11/13 No 1.31 1.35 1.32 -1.98 -60.00% 10,086 12,133 0.36 0.18 17 64 None
LYFT Options Chain 16.41 Put 14.00 12/18 Yes 0.45 0.56 0.53 +0.09 +20.46% 10,065 14,010 0.61 -0.24 20 54
Growth Stock List
SPCX Options Chain 143.89 Put 135.00 11/02 No 2.27 2.34 2.28 +2.04 +850.00% 10,025 730 0.44 -0.51 6 42 None
BMNR Options Chain 20.39 Put 13.00 11/27 No 0.07 0.11 0.06 -0.02 -25.00% 10,020 15 0.95 -0.04 11 33 None
NEXT Options Chain 7.26 Call 7.00 12/18 Yes 0.75 1.15 0.79 -0.01 -1.25% 10,016 11,228 0.70 0.64 4 30 None
PCG Options Chain 13.23 Call 17.00 11/20 No 0.02 0.10 0.07 +0.03 +75.00% 10,013 21,525 0.65 0.01 9 52 None
NOK Options Chain 9.31 Put 9.00 3/19 No 1.33 1.38 1.40 +0.38 +37.26% 10,012 29,177 0.55 -0.48 15 48 None
MARA Options Chain 7.17 Put 5.00 3/19 Yes 0.64 0.66 0.66 +0.11 +20.00% 10,011 29,165 0.97 -0.22 6 39 None
LIFE Options Chain 43.49 Call 40.00 11/20 No 7.50 9.10 8.61 +0.11 +1.30% 10,004 6,436 1.60 0.66 3 19 None
DT Options Chain 60.06 Call 65.00 11/20 Yes 1.25 1.60 1.32 -0.60 -31.25% 9,987 5,859 0.66 0.26 7 54 None
INTC Options Chain 92.07 Call 75.00 11/20 Yes 1.04 1.25 1.10 -16.62 -93.80% 9,941 2,482 0.65 0.16 5 53 None
RIVN Options Chain 11.45 Call 12.50 11/06 Yes 0.31 0.33 0.33 -0.07 -17.50% 9,924 4,719 0.66 0.41 6 36 None
GME Options Chain 24.00 Call 24.00 11/06 No 0.79 0.80 0.80 +0.11 +15.95% 9,835 5,148 0.57 0.43 10 42 None
COIN Options Chain 152.85 Call 185.00 12/18 Yes 2.56 2.81 2.69 -4.79 -64.04% 9,812 10,840 0.68 0.16 7 55 None
COIN Options Chain 152.85 Call 140.00 12/18 Yes 14.20 14.55 14.20 -14.03 -49.70% 9,811 70 0.69 0.54 7 55 None
NVDA Options Chain 213.66 Call 220.00 11/02 No 0.02 0.03 0.03 -0.40 -93.03% 9,793 6,618 0.34 0.02 17 64 None
HOOD Options Chain 91.59 Call 90.00 11/06 No 1.22 1.24 1.23 -2.89 -70.15% 9,771 835 0.65 0.19 10 56 None
TSLA Options Chain 403.30 Call 400.00 11/06 No 8.55 8.65 8.45 -2.66 -23.95% 9,696 4,780 0.45 0.45 7 56 None
NVDA Options Chain 213.66 Put 190.00 11/06 No 0.79 0.81 0.80 +0.60 +300.00% 9,608 5,203 0.48 -0.11 17 64 None
INTC Options Chain 92.07 Call 100.00 3/19 Yes 1.75 1.92 1.77 -8.98 -83.54% 9,583 11,949 0.59 0.17 5 53 None
INTC Options Chain 92.07 Call 80.00 11/20 Yes 0.52 0.71 0.55 -13.20 -96.00% 9,570 11,419 0.68 0.10 5 53 None
INTC Options Chain 92.07 Call 80.00 12/18 Yes 1.40 1.52 1.50 -13.75 -90.17% 9,561 11,774 0.59 0.17 5 53 None
SOFI Options Chain 17.61 Call 27.00 12/18 No 0.02 0.03 0.02 -0.01 -33.34% 9,554 8,906 0.58 0.01 10 46 None
NVDA Options Chain 213.66 Put 200.00 11/13 No 4.20 4.35 4.20 +2.64 +169.24% 9,545 15,736 0.41 -0.35 17 64 None
SPCX Options Chain 143.89 Call 140.00 11/02 No 0.44 0.46 0.45 -4.15 -90.22% 9,542 375 0.42 0.17 6 42 None
AMZN Options Chain 226.00 Put 235.00 11/06 Yes 3.25 3.35 3.30 -3.27 -49.78% 9,523 3,942 0.40 -0.39 9 61 None
AAPL Options Chain 352.05 Put 160.00 11/06 Yes 0.00 0.01 0.01 -0.07 -87.50% 9,500 53 2.01 0.00 9 65 None
C Options Chain 126.25 Call 75.00 11/20 No 45.30 48.15 46.30 -6.05 -11.56% 9,442 2,232 1.67 1.00 17 79 None
CIFR Options Chain 7.72 Call 7.50 11/06 Yes 0.63 0.65 0.64 -0.44 -40.75% 9,437 236 1.81 0.45 6 37 None
NVDA Options Chain 213.66 Call 245.00 11/20 Yes 0.47 0.50 0.49 -0.46 -48.43% 9,402 47,029 0.44 0.05 17 64 None
AMZN Options Chain 226.00 Call 250.00 11/20 Yes 3.80 3.95 3.85 -5.90 -60.52% 9,385 24,538 0.34 0.30 9 61 None
ORCL Options Chain 139.56 Call 170.00 1/15 Yes 3.45 3.70 3.60 -1.85 -33.95% 9,368 14,602 0.58 0.21 8 65 None
INTC Options Chain 92.07 Call 68.00 11/06 Yes 1.53 1.79 1.74 -25.56 -93.63% 9,349 2 0.75 0.29 5 53 None
TSLA Options Chain 403.30 Call 410.00 11/06 No 4.60 4.70 4.64 -1.76 -27.50% 9,290 5,027 0.43 0.29 7 56 None
INTC Options Chain 92.07 Put 45.00 11/06 Yes 0.05 0.06 0.06 +0.05 +500.00% 9,285 26 1.23 -0.01 5 53 None
C Options Chain 126.25 Call 75.00 12/18 No 45.55 47.20 46.40 -4.10 -8.12% 9,280 2,675 0.95 1.00 17 79 None
SPCX Options Chain 143.89 Put 130.00 11/20 No 5.15 5.20 5.15 +3.05 +145.24% 9,254 36,949 0.59 -0.36 6 42 None
NVDA Options Chain 213.66 Put 190.00 11/13 No 1.77 1.86 1.82 +1.22 +203.34% 9,196 5,319 0.45 -0.17 17 64 None
INTC Options Chain 92.07 Call 72.00 11/06 Yes 0.64 0.75 0.71 -21.01 -96.74% 9,146 2 0.75 0.15 5 53 None
NOW Options Chain 109.67 Put 105.00 11/20 Yes 4.95 5.05 5.00 +1.74 +53.38% 9,110 5,170 0.52 -0.46 7 56 None
INTC Options Chain 92.07 Call 70.00 1/15 Yes 4.95 5.25 5.05 -19.55 -79.48% 9,046 13,978 0.57 0.42 5 53 None
GOOGL Options Chain 283.82 Call 282.50 11/06 No 4.35 4.80 4.60 -2.00 -30.31% 9,039 445 0.36 0.37 11 65 None
ETN Options Chain 387.75 Call 425.00 11/06 Yes 0.45 1.05 0.95 -2.65 -73.62% 9,012 9,037 0.65 0.06 8 64 None
ETN Options Chain 387.75 Call 460.00 11/06 Yes 0.00 2.20 0.94 +0.87 +1,242.86% 9,000 9,004 1.14 0.01 8 64 None
AAPL Options Chain 352.05 Put 335.00 11/06 Yes 5.10 5.35 5.22 +2.48 +90.52% 8,967 7,284 0.46 -0.34 9 65 None
SMCI Options Chain 34.43 Put 20.00 11/06 Yes 0.02 0.05 0.03 +0.01 +50.00% 8,949 593 1.65 0.00 18 57 None
AMZN Options Chain 226.00 Call 260.00 11/02 Yes 0.05 0.06 0.05 -4.35 -98.87% 8,901 1,248 0.45 0.01 9 61 None
AAPL Options Chain 352.05 Put 340.00 11/04 Yes 6.30 6.45 6.40 +2.83 +79.28% 8,859 2,460 0.49 -0.42 9 65 None
KR Options Chain 65.93 Call 68.00 11/06 No 0.46 0.65 0.58 +0.21 +56.76% 8,831 306 0.29 0.33 10 50 None
GFL Options Chain 45.04 Call 47.50 11/20 No 1.85 2.20 2.09 +0.34 +19.43% 8,814 20,266 0.62 0.41 9 52 None
AMZN Options Chain 226.00 Put 230.00 11/20 Yes 4.15 4.35 4.30 -1.60 -27.12% 8,799 18,459 0.37 -0.32 9 61 None
KR Options Chain 65.93 Call 67.00 11/06 No 0.81 1.05 0.94 +0.19 +25.34% 8,783 146 0.30 0.48 10 50 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
NVDA Options Chain 213.66 Put 180.00 11/06 No 0.29 0.31 0.30 +0.20 +200.00% 8,751 2,814 0.57 -0.02 17 64 None
HOOD Options Chain 91.59 Put 60.00 11/20 No 0.23 0.26 0.30 +0.24 +400.00% 8,732 6,068 0.86 -0.05 10 56 None
NVDA Options Chain 213.66 Call 235.00 11/20 Yes 1.07 1.10 1.10 -1.08 -49.55% 8,706 26,847 0.44 0.11 17 64 None
SPCX Options Chain 143.89 Call 150.00 11/20 No 2.24 2.27 2.26 -2.49 -52.43% 8,677 24,643 0.55 0.23 6 42 None
SPCX Options Chain 143.89 Put 137.00 11/02 No 3.40 3.50 3.50 +3.07 +713.96% 8,675 750 0.44 -0.66 6 42 None
INTC Options Chain 92.07 Call 95.00 11/20 Yes 0.12 0.15 0.15 -4.65 -96.88% 8,668 13,427 0.81 0.03 5 53 None
INTC Options Chain 92.07 Put 60.00 3/19 Yes 5.70 6.15 6.05 +4.77 +372.66% 8,654 7,270 0.59 -0.34 5 53 None
INTC Options Chain 92.07 Put 50.00 12/18 Yes 0.76 0.85 0.82 +0.73 +811.12% 8,653 8,390 0.66 -0.12 5 53 None
HPQ Options Chain 31.83 Put 26.00 11/06 No 0.11 0.19 0.14 +0.09 +180.00% 8,651 14 0.64 -0.14 12 55 None
HPQ Options Chain 31.83 Put 28.00 11/06 No 0.54 0.80 0.54 +0.50 +1,250.00% 8,639 26 0.60 -0.40 12 55 None
HPE Options Chain 58.87 Call 65.00 12/18 Yes 2.27 2.45 2.24 -1.34 -37.43% 8,635 15,582 0.70 0.28 9 53 None
SPCX Options Chain 143.89 Put 115.00 11/06 No 0.43 0.44 0.43 +0.36 +514.29% 8,630 3,789 0.79 -0.07 6 42 None
NVDA Options Chain 213.66 Put 100.00 11/06 No 0.00 0.02 0.02 +0.01 +100.00% 8,625 6,671 1.75 0.00 17 64 None
INTC Options Chain 92.07 Put 60.00 12/18 Yes 2.74 3.15 3.00 +2.74 +1,053.85% 8,580 12,617 0.61 -0.34 5 53 None
AMZN Options Chain 226.00 Call 300.00 11/20 Yes 0.10 0.11 0.10 -0.57 -85.08% 8,564 27,043 0.42 0.01 9 61 None
AMD Options Chain 528.00 Put 320.00 11/06 Yes 0.33 0.39 0.35 +0.29 +483.34% 8,537 670 1.41 0.00 11 61 None
CLOV Options Chain 4.58 Put 4.00 11/06 Yes 0.11 0.14 0.11 +0.03 +37.50% 8,535 1,710 1.23 -0.26 10 28 None
OXM Options Chain 28.63 Put 35.00 12/18 Yes 8.00 8.60 8.40 -1.40 -14.29% 8,521 1,818 0.89 -0.69 13 50 None
INTC Options Chain 92.07 Put 64.00 11/06 Yes 1.69 1.96 1.82 +1.76 +2,933.34% 8,516 5 0.77 -0.49 5 53 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 92.07 Put 40.00 1/15 Yes 0.33 0.42 0.37 +0.31 +516.67% 8,506 20,094 0.68 -0.05 5 53 None
SPCX Options Chain 143.89 Put 125.00 11/20 No 3.50 3.55 3.50 +2.15 +159.26% 8,474 19,318 0.60 -0.26 6 42 None
INTC Options Chain 92.07 Put 55.00 2/19 Yes 3.35 3.55 3.50 +2.84 +430.31% 8,467 1,173 0.61 -0.26 5 53 None
AAPL Options Chain 352.05 Put 330.00 11/04 Yes 3.15 3.30 3.25 +1.75 +116.67% 8,403 3,455 0.52 -0.25 9 65 None
AMZN Options Chain 226.00 Put 240.00 11/02 Yes 3.45 3.70 3.60 -4.75 -56.89% 8,377 1,440 0.36 -0.59 9 61 None
PLTR Options Chain 193.83 Call 190.00 11/06 Yes 9.50 9.70 9.65 -5.57 -36.60% 8,365 981 1.19 0.46 11 51 None
SOFI Options Chain 17.61 Call 25.00 3/19 No 0.31 0.34 0.31 -0.10 -24.39% 8,336 29,309 0.50 0.16 10 46 None
INTC Options Chain 92.07 Call 115.00 1/15 Yes 0.30 0.42 0.42 -2.98 -87.65% 8,327 14,073 0.68 0.05 5 53 None
TSLA Options Chain 403.30 Put 380.00 11/06 No 4.20 4.30 4.36 +2.36 +118.00% 8,315 2,960 0.48 -0.25 7 56 None
COIN Options Chain 152.85 Call 142.00 11/06 Yes 5.45 5.70 5.45 -13.55 -71.32% 8,306 1 0.82 0.43 7 55 None
INTC Options Chain 92.07 Put 65.00 1/15 Yes 5.95 6.25 6.00 +5.18 +631.71% 8,301 17,605 0.58 -0.46 5 53 None
INTC Options Chain 92.07 Call 75.00 1/15 Yes 3.35 3.70 3.60 -16.50 -82.09% 8,260 12,386 0.57 0.32 5 53 None
INTC Options Chain 92.07 Put 57.50 12/18 Yes 2.08 2.36 2.31 +2.13 +1,183.34% 8,188 2,701 0.62 -0.28 5 53 None
INTC Options Chain 92.07 Call 85.00 12/18 Yes 0.85 1.02 0.95 -11.04 -92.08% 8,171 4,583 0.61 0.12 5 53 None
SHOP Options Chain 166.89 Put 110.00 12/18 Yes 1.10 1.60 1.38 +0.63 +84.00% 8,169 1,488 0.73 -0.06 10 56 None
FIGR Options Chain 23.59 Put 20.00 11/06 No 0.35 0.60 0.55 +0.40 +266.67% 8,159 273 0.97 -0.29 3 19 None
CRCL Options Chain 75.47 Put 45.00 11/06 No 0.04 0.09 0.09 +0.06 +200.00% 8,155 35 1.56 -0.01 3 21 None
COIN Options Chain 152.85 Call 148.00 11/06 Yes 3.20 3.40 3.35 -11.35 -77.22% 8,148 1 0.83 0.30 7 55 None
FIGR Options Chain 23.59 Call 22.00 11/06 No 0.60 1.00 0.80 -1.00 -55.56% 8,125 13 0.84 0.41 3 19 None
GOOGL Options Chain 283.82 Call 285.00 11/06 No 3.45 3.65 3.50 -1.78 -33.72% 8,116 2,236 0.36 0.30 11 65 None
NVDA Options Chain 213.66 Call 207.50 11/04 No 2.62 2.68 2.65 -4.92 -65.00% 8,110 151 0.39 0.41 17 64 None
SPCX Options Chain 143.89 Call 138.00 11/02 No 0.86 0.87 0.87 -5.63 -86.62% 8,103 178 0.42 0.28 6 42 None
AMZN Options Chain 226.00 Call 285.00 11/20 Yes 0.23 0.26 0.25 -1.32 -84.08% 8,081 17,035 0.38 0.03 9 61 None
COIN Options Chain 152.85 Call 143.00 11/06 Yes 5.00 5.30 5.20 % 8,057 0 0.82 0.41 7 55 None
HOOD Options Chain 91.59 Call 96.00 11/13 No 0.89 0.92 0.86 -1.71 -66.54% 8,056 2,359 0.63 0.13 10 56 None
SPCX Options Chain 143.89 Put 135.00 11/20 No 7.35 7.40 7.35 +3.94 +115.55% 8,052 33,142 0.57 -0.47 6 42 None
INTC Options Chain 92.07 Call 85.00 11/20 Yes 0.30 0.34 0.28 -9.82 -97.23% 8,047 7,481 0.72 0.06 5 53 None
AMZN Options Chain 226.00 Put 220.00 11/20 Yes 1.98 2.07 2.05 -1.25 -37.88% 8,034 14,885 0.39 -0.18 9 61 None
NVDA Options Chain 213.66 Put 207.50 11/02 No 3.65 3.95 3.78 +3.25 +613.21% 8,006 2,376 0.31 -0.67 17 64 None
LAES Options Chain 1.57 Call 2.00 11/20 No 0.00 0.03 0.02 0.00 0.00% 7,982 15,198 1.09 0.12 10 29 None
NVDA Options Chain 213.66 Call 215.00 11/13 No 2.40 2.45 2.45 -2.95 -54.63% 7,971 5,017 0.37 0.28 17 64 None
INTC Options Chain 92.07 Put 65.00 2/19 Yes 7.35 7.85 7.80 +6.18 +381.49% 7,951 10,818 0.59 -0.44 5 53 None
TSLA Options Chain 403.30 Put 392.50 11/02 No 3.15 3.25 3.20 +1.68 +110.53% 7,929 707 0.33 -0.39 7 56 None
SPCX Options Chain 143.89 Call 137.00 11/02 No 1.10 1.17 1.17 -5.78 -83.17% 7,926 80 0.42 0.34 6 42 None
MSTR Options Chain 141.62 Call 143.00 11/06 Yes 1.88 1.95 2.00 -4.13 -67.38% 7,882 333 0.83 0.23 4 53 None
RKLB Options Chain 59.10 Call 60.00 11/06 No 0.62 0.65 0.64 -1.45 -69.38% 7,856 2,511 0.76 0.21 7 45 None
GOOGL Options Chain 283.82 Call 285.00 11/02 No 1.20 1.25 1.24 -2.26 -64.58% 7,836 2,537 0.30 0.18 11 65 None
NVDA Options Chain 213.66 Put 192.50 11/06 No 1.07 1.10 1.07 +0.81 +311.54% 7,809 1,566 0.46 -0.15 17 64 None
TSLA Options Chain 403.30 Put 160.00 11/06 No 0.01 0.03 0.01 0.00 0.00% 7,803 2,905 2.00 0.00 7 56 None
ORCL Options Chain 139.56 Call 170.00 12/18 Yes 2.24 2.32 2.28 -1.57 -40.78% 7,791 8,747 0.63 0.17 8 65 None
NIO Options Chain 3.32 Call 4.00 1/15 Yes 0.10 0.11 0.11 -0.03 -21.43% 7,789 42,807 0.56 0.28 10 -11 None
STM Options Chain 49.99 Put 48.00 1/15 Yes 5.40 5.60 4.80 +1.40 +41.18% 7,751 916 0.51 -0.52 12 52 None
SPCX Options Chain 143.89 Put 125.00 11/04 No 0.91 1.10 0.90 +0.79 +718.19% 7,708 64 0.67 -0.16 6 42 None
GOOGL Options Chain 283.82 Call 295.00 11/02 No 0.14 0.15 0.14 -0.91 -86.67% 7,697 821 0.34 0.02 11 65 None
INTC Options Chain 92.07 Call 110.00 1/15 Yes 0.42 0.46 0.43 -3.89 -90.05% 7,697 41,860 0.66 0.06 5 53 None
SMCI Options Chain 34.43 Call 36.00 11/06 Yes 1.17 1.24 1.20 -0.43 -26.38% 7,686 4,438 1.28 0.34 18 57 None
TSLA Options Chain 403.30 Call 397.50 11/02 No 4.30 4.40 4.35 -4.31 -49.77% 7,682 178 0.32 0.45 7 56 None
COIN Options Chain 152.85 Call 149.00 11/06 Yes 2.94 3.10 2.95 -14.20 -82.80% 7,680 32 0.82 0.28 7 55 None
AMZN Options Chain 226.00 Call 255.00 11/06 Yes 0.69 0.75 0.70 -5.70 -89.07% 7,662 4,232 0.38 0.12 9 61 None
BMNR Options Chain 20.39 Put 19.50 11/06 No 0.68 0.73 0.77 +0.50 +185.19% 7,651 796 0.88 -0.43 11 33 None
QBTS Options Chain 11.56 Put 12.00 1/15 Yes 2.32 2.64 2.40 +0.61 +34.08% 7,633 14,793 0.88 -0.54 7 38 None
INTC Options Chain 92.07 Call 130.00 12/18 Yes 0.08 0.12 0.10 -0.88 -89.80% 7,617 19,590 0.82 0.01 5 53 None
AMZN Options Chain 226.00 Put 235.00 11/02 Yes 1.44 1.52 1.46 -4.74 -76.46% 7,596 581 0.37 -0.33 9 61 None
SMCI Options Chain 34.43 Put 30.00 12/18 Yes 2.45 2.50 2.48 +0.67 +37.02% 7,590 9,543 0.83 -0.32 18 57 None
GME Options Chain 24.00 Call 27.00 11/06 No 0.23 0.24 0.23 +0.07 +43.75% 7,580 6,421 0.85 0.14 10 42 None
SPCX Options Chain 143.89 Put 80.00 11/06 No 0.00 0.09 0.05 +0.04 +400.00% 7,579 156 1.65 0.00 6 42 None
INTC Options Chain 92.07 Call 105.00 11/20 Yes 0.07 0.09 0.08 -2.00 -96.16% 7,573 19,925 0.90 0.01 5 53 None
CRWV Options Chain 57.54 Call 65.00 11/06 No 0.44 0.49 0.49 -1.25 -71.84% 7,525 5,695 1.03 0.11 3 21 None
TRIP Options Chain 9.22 Put 8.00 1/15 Yes 0.45 0.55 0.47 +0.07 +17.50% 7,523 49,640 0.59 -0.26 13 37 None
MARA Options Chain 7.17 Call 19.00 12/18 Yes 0.02 0.03 0.02 -0.01 -33.34% 7,471 3,050 1.31 0.01 6 39 None
INTC Options Chain 92.07 Call 65.00 11/20 Yes 4.15 4.35 4.30 -22.35 -83.87% 7,429 4,872 0.65 0.49 5 53 None
TSLA Options Chain 403.30 Put 140.00 11/20 No 0.01 0.03 0.02 +0.01 +100.00% 7,396 5,823 1.37 0.00 7 56 None
AMZN Options Chain 226.00 Call 245.00 11/02 Yes 1.04 1.12 1.07 -8.83 -89.20% 7,376 778 0.36 0.20 9 61 None
AMZN Options Chain 226.00 Call 250.00 11/02 Yes 0.31 0.34 0.32 -7.33 -95.82% 7,375 1,035 0.36 0.08 9 61 None
MSTR Options Chain 141.62 Call 144.00 11/06 Yes 1.70 1.75 1.76 -3.84 -68.58% 7,357 337 0.82 0.21 4 53 None
NFLX Options Chain 62.05 Call 62.00 11/06 No 1.19 1.23 1.20 +0.01 +0.84% 7,306 3,211 0.33 0.53 7 56 None
MSFT Options Chain 530.14 Call 530.00 11/02 Yes 1.12 1.50 1.36 -4.44 -76.56% 7,304 3,138 0.21 0.24 13 72 None
AAPL Options Chain 352.05 Put 325.00 11/06 Yes 2.66 2.78 2.75 +1.57 +133.06% 7,304 10,672 0.49 -0.20 9 65 None
VALE Options Chain 11.18 Put 15.00 1/15 Yes 3.35 3.95 3.74 +0.08 +2.19% 7,293 53,509 0.68 -0.95 10 40 None
INTC Options Chain 92.07 Call 65.00 1/15 Yes 7.05 7.50 7.25 -23.60 -76.50% 7,263 11,634 0.58 0.54 5 53 None
GOOGL Options Chain 283.82 Call 290.00 11/06 No 2.03 2.12 2.08 -1.30 -38.47% 7,254 3,223 0.37 0.19 11 65 None
NVDA Options Chain 213.66 Put 210.00 11/27 Yes 12.25 12.65 12.58 +4.87 +63.17% 7,241 9,577 0.44 -0.54 17 64 None
AMZN Options Chain 226.00 Call 230.00 11/02 Yes 9.35 9.90 9.50 -10.07 -51.46% 7,233 74 0.37 0.85 9 61 None
INTC Options Chain 92.07 Call 70.00 3/19 Yes 7.60 8.15 7.85 -18.15 -69.81% 7,230 2,353 0.58 0.49 5 53 None
NVDA Options Chain 213.66 Call 230.00 11/13 No 0.34 0.36 0.36 -0.60 -62.50% 7,219 16,606 0.36 0.06 17 64 None
TSLA Options Chain 403.30 Call 415.00 11/06 No 3.20 3.35 3.19 -1.41 -30.66% 7,209 2,434 0.43 0.23 7 56 None
CRWV Options Chain 57.54 Call 60.00 11/06 No 1.28 1.32 1.29 -2.43 -65.33% 7,189 5,007 1.03 0.26 3 21 None
SOFI Options Chain 17.61 Call 28.00 12/18 No 0.02 0.03 0.02 -0.01 -33.34% 7,173 12,007 0.63 0.01 10 46 None
MARA Options Chain 7.17 Put 6.00 11/13 Yes 0.26 0.28 0.26 +0.08 +44.45% 7,167 695 1.19 -0.30 6 39 None
HIMS Options Chain 29.67 Call 28.00 11/06 No 0.94 1.01 0.98 -1.30 -57.02% 7,164 722 0.76 0.40 6 39 None
PLTR Options Chain 193.83 Call 215.00 11/06 Yes 2.41 2.62 2.60 -2.51 -49.12% 7,108 4,034 1.12 0.18 11 51 None
INTC Options Chain 92.07 Call 85.00 11/06 Yes 0.06 0.07 0.06 -8.93 -99.34% 7,085 549 0.96 0.01 5 53 None
C Options Chain 126.25 Call 60.00 12/18 No 60.15 62.20 61.20 -1.65 -2.63% 7,080 1,519 1.31 1.00 17 79 None
INTC Options Chain 92.07 Call 70.00 11/13 Yes 1.55 1.87 1.61 -20.81 -92.82% 7,062 492 0.67 0.26 5 53 None
SOFI Options Chain 17.61 Call 26.00 12/18 No 0.02 0.03 0.02 -0.02 -50.00% 7,056 3,826 0.55 0.02 10 46 None
SGHC Options Chain 10.72 Call 9.00 11/20 Yes 1.90 2.15 1.95 -0.10 -4.88% 7,036 57,393 0.93 0.81 18 59
Growth Stock List
CLS Options Chain 273.00 Put 185.00 12/18 No 2.10 3.70 2.40 +1.04 +76.48% 7,022 33 0.72 -0.09 13 61 None
SHOE Options Chain 15.07 Put 20.00 12/18 Yes 5.50 6.30 5.80 +0.32 +5.84% 7,007 6,500 0.97 -0.84 17 58 None
NVDA Options Chain 213.66 Call 222.50 11/06 No 0.30 0.30 0.29 -0.86 -74.79% 6,983 6,991 0.37 0.07 17 64 None
TSLA Options Chain 403.30 Put 170.00 11/06 No 0.01 0.03 0.01 -0.01 -50.00% 6,974 3,180 1.87 0.00 7 56 None
SOFI Options Chain 17.61 Put 16.00 11/06 No 0.19 0.20 0.19 +0.12 +171.43% 6,970 5,568 0.54 -0.25 10 46 None
AMZN Options Chain 226.00 Put 230.00 11/02 Yes 0.47 0.51 0.51 -3.89 -88.41% 6,956 827 0.38 -0.15 9 61 None
AAPL Options Chain 352.05 Put 310.00 11/20 Yes 1.96 2.10 2.01 +1.05 +109.38% 6,947 17,466 0.39 -0.13 9 65 None
SPCX Options Chain 143.89 Call 139.00 11/02 No 0.61 0.63 0.63 -4.97 -88.75% 6,937 189 0.42 0.22 6 42 None
NVS Options Chain 161.10 Put 155.00 11/20 No 1.75 2.00 1.80 -0.13 -6.74% 6,936 6,151 0.29 -0.26 11 67 None
BMNR Options Chain 20.39 Put 20.50 11/06 No 1.12 1.24 1.27 +0.71 +126.79% 6,934 253 0.86 -0.59 11 33 None
VRT Options Chain 245.92 Put 180.00 1/15 Yes 4.85 6.15 5.60 +3.03 +117.90% 6,922 3,798 0.57 -0.14 9 55 None
MU Options Chain 934.27 Call 880.00 11/02 No 17.30 17.85 17.80 -35.75 -66.76% 6,903 311 0.45 0.57 14 69 None
ENPH Options Chain 25.26 Call 29.00 11/06 No 0.05 0.24 0.18 -0.03 -14.29% 6,897 159 0.73 0.10 9 49 None
BMY Options Chain 62.09 Put 55.00 12/18 Yes 0.43 0.54 0.48 -0.08 -14.29% 6,877 24,427 0.34 -0.13 16 70 None
HAL Options Chain 35.90 Call 33.00 11/20 No 3.40 3.65 3.44 +0.20 +6.18% 6,845 8,129 0.38 0.84 10 48 None
INTC Options Chain 92.07 Call 73.00 11/06 Yes 0.49 0.63 0.55 -18.65 -97.14% 6,825 6 0.76 0.12 5 53 None
INTC Options Chain 92.07 Put 60.00 2/19 Yes 5.00 5.50 5.42 +4.35 +406.55% 6,824 11,743 0.60 -0.35 5 53 None
RIVN Options Chain 11.45 Call 14.00 11/06 Yes 0.04 0.05 0.05 -0.12 -70.59% 6,819 2,422 0.70 0.08 6 36 None
BAC Options Chain 51.32 Put 50.00 11/06 No 0.77 0.82 0.78 +0.46 +143.75% 6,819 2,160 0.28 -0.50 12 74 None
SPCX Options Chain 143.89 Call 160.00 11/06 No 0.12 0.15 0.14 -0.39 -73.59% 6,795 11,769 0.64 0.03 6 42 None
RGTI Options Chain 12.06 Put 12.00 1/15 No 1.92 1.99 2.04 +0.52 +34.22% 6,779 18,927 0.79 -0.48 3 17 None
NOK Options Chain 9.31 Call 9.00 11/06 No 0.11 0.13 0.12 -0.35 -74.47% 6,778 3,502 0.61 0.27 15 48 None
INTC Options Chain 92.07 Put 40.00 11/20 Yes 0.08 0.09 0.09 +0.06 +200.00% 6,772 3,360 0.99 -0.01 5 53 None
C Options Chain 126.25 Call 72.50 12/18 No 47.85 49.70 48.85 -4.85 -9.04% 6,770 2,133 1.00 1.00 17 79 None
GOOGL Options Chain 283.82 Call 300.00 11/20 No 2.40 2.53 2.42 -0.80 -24.85% 6,723 7,946 0.33 0.17 11 65 None
LCID Options Chain 3.20 Call 3.00 11/06 No 0.20 0.24 0.21 -0.13 -38.24% 6,712 208 1.22 0.49 8 26 None
IBKR Options Chain 81.77 Put 75.00 11/06 No 1.20 1.30 1.20 +1.07 +823.08% 6,711 62 0.52 -0.43 13 59 None
INTC Options Chain 92.07 Call 65.00 3/19 Yes 9.70 10.25 10.05 -21.92 -68.57% 6,709 5,177 0.58 0.57 5 53 None
AMZN Options Chain 226.00 Call 247.50 11/06 Yes 2.00 2.08 2.03 -7.17 -77.94% 6,706 475 0.38 0.25 9 61 None
MSTR Options Chain 141.62 Put 80.00 11/06 Yes 0.10 0.14 0.12 +0.05 +71.43% 6,700 1,539 1.62 0.00 4 53 None
INTC Options Chain 92.07 Call 120.00 1/15 Yes 0.26 0.30 0.28 -2.44 -89.71% 6,698 41,165 0.70 0.04 5 53 None
AMZN Options Chain 226.00 Call 260.00 11/06 Yes 0.33 0.36 0.35 -4.50 -92.79% 6,685 9,527 0.39 0.07 9 61 None
CRWV Options Chain 57.54 Put 55.00 11/06 No 3.40 3.50 3.43 +2.33 +211.82% 6,685 6,137 1.08 -0.51 3 21 None
BABA Options Chain 97.99 Call 120.00 1/15 Yes 1.98 2.07 2.01 -0.23 -10.27% 6,685 18,853 0.45 0.20 10 60 None
NVDA Options Chain 213.66 Call 220.00 11/04 No 0.21 0.23 0.22 -0.94 -81.04% 6,677 2,652 0.38 0.06 17 64 None
AAPL Options Chain 352.05 Put 330.00 11/06 Yes 3.70 3.90 3.80 +1.99 +109.95% 6,651 10,211 0.48 -0.27 9 65 None
LRCX Options Chain 254.39 Put 180.00 12/18 No 2.24 2.62 2.58 +1.58 +158.00% 6,641 7,802 0.64 -0.10 17 63 None
INTC Options Chain 92.07 Call 150.00 3/19 Yes 0.40 0.46 0.42 -1.98 -82.50% 6,637 32,415 0.69 0.04 5 53 None
SPCX Options Chain 143.89 Call 145.00 11/02 No 0.07 0.09 0.09 -1.89 -95.46% 6,631 1,223 0.45 0.03 6 42 None
NVDA Options Chain 213.66 Put 202.50 11/04 No 2.82 2.88 2.88 +2.29 +388.14% 6,594 484 0.42 -0.38 17 64 None
AAPL Options Chain 352.05 Put 327.50 11/20 Yes 5.00 5.10 5.05 +2.15 +74.14% 6,583 315 0.35 -0.27 9 65 None
RKT Options Chain 11.92 Call 14.00 11/20 Yes 0.28 0.37 0.36 +0.14 +63.64% 6,580 30,379 0.63 0.29 6 55 None
CIFR Options Chain 7.72 Call 9.00 11/06 Yes 0.22 0.24 0.23 -0.18 -43.91% 6,578 6,170 1.83 0.21 6 37 None
SPCX Options Chain 143.89 Put 136.00 11/02 No 2.78 2.86 2.81 +2.47 +726.48% 6,577 278 0.44 -0.58 6 42 None
NVDA Options Chain 213.66 Call 212.50 11/04 No 1.09 1.13 1.11 -3.09 -73.58% 6,570 694 0.38 0.23 17 64 None
HIMS Options Chain 29.67 Call 29.00 11/06 No 0.63 0.65 0.63 -1.11 -63.80% 6,558 1,553 0.77 0.28 6 39 None
CRWV Options Chain 57.54 Put 50.00 11/06 No 1.45 1.49 1.45 +1.12 +339.40% 6,555 6,902 1.13 -0.28 3 21 None
INTR Options Chain 4.17 Call 5.00 4/16 Yes 0.30 0.40 0.32 -0.07 -17.95% 6,554 2,437 0.59 0.37 19 66 None
MSFT Options Chain 530.14 Put 510.00 11/02 Yes 0.73 0.87 0.80 +0.22 +37.94% 6,544 1,023 0.24 -0.13 13 72 None
SPCE Options Chain 2.73 Call 2.50 12/18 Yes 0.29 0.55 0.32 -0.13 -28.89% 6,537 1,490 1.03 0.60 6 35 None
MPT Options Chain 2.44 Put 2.00 1/15 No 0.17 0.27 0.23 +0.09 +64.29% 6,497 9,035 0.78 -0.33 3 15 None
F Options Chain 12.30 Call 12.50 11/06 No 0.13 0.14 0.13 -0.03 -18.75% 6,491 4,873 0.36 0.34 8 51 None
NVDA Options Chain 213.66 Put 170.00 11/02 No 0.04 0.06 0.05 +0.03 +150.00% 6,486 2,243 0.87 0.00 17 64 None
NVDA Options Chain 213.66 Call 200.00 11/02 No 5.45 5.70 5.70 -7.60 -57.15% 6,483 954 0.31 0.77 17 64 None
INTC Options Chain 92.07 Put 40.00 11/06 Yes 0.01 0.03 0.03 +0.02 +200.00% 6,472 300 1.39 0.00 5 53 None
GOOGL Options Chain 283.82 Put 245.00 11/20 No 0.51 0.89 0.82 +0.36 +78.27% 6,469 1,145 0.41 -0.10 11 65 None
PFE Options Chain 29.95 Call 32.00 11/20 Yes 0.21 0.24 0.23 +0.10 +76.93% 6,458 12,378 0.28 0.22 7 54 None
SPCX Options Chain 143.89 Put 140.00 11/06 No 7.50 7.60 7.55 +4.96 +191.51% 6,453 14,776 0.60 -0.67 6 42 None
GOOGL Options Chain 283.82 Put 277.50 11/02 No 1.50 1.80 1.62 % 6,434 0 0.28 -0.49 11 65 None
MARA Options Chain 7.17 Put 7.00 11/06 Yes 0.54 0.57 0.56 +0.20 +55.56% 6,430 6,852 1.16 -0.61 6 39 None
GOOG Options Chain 282.32 Put 275.00 1/15 No 11.55 14.00 12.85 +1.85 +16.82% 6,428 2,761 0.32 -0.44 11 65 None
GME Options Chain 24.00 Call 30.00 11/06 No 0.15 0.16 0.15 +0.05 +50.00% 6,428 10,730 1.18 0.04 10 42 None
INTC Options Chain 92.07 Put 52.50 11/20 Yes 0.35 0.55 0.51 +0.44 +628.58% 6,399 3,246 0.75 -0.12 5 53 None
PLTR Options Chain 193.83 Call 197.50 11/06 Yes 6.65 6.85 6.80 -4.67 -40.72% 6,389 1,406 1.17 0.36 11 51 None
AAPL Options Chain 352.05 Call 362.50 11/06 Yes 1.60 1.72 1.66 -0.82 -33.07% 6,377 4,248 0.40 0.17 9 65 None
RIG Options Chain 6.69 Call 7.00 11/20 Yes 0.32 0.38 0.36 +0.09 +33.34% 6,377 16,872 0.57 0.52 5 50 None
MMED Options Chain 19.25 Call 19.00 12/18 No 0.50 1.05 0.96 -0.34 -26.16% 6,359 135 0.35 0.49 3 18 None
INTC Options Chain 92.07 Call 65.00 12/18 Yes 5.80 6.15 5.75 -22.18 -79.42% 6,349 7,705 0.60 0.52 5 53 None
AMZN Options Chain 226.00 Put 227.50 11/02 Yes 0.26 0.30 0.29 -3.43 -92.21% 6,341 431 0.39 -0.10 9 61 None
PURR Options Chain 12.29 Call 12.00 11/06 No 0.45 0.85 0.60 -0.57 -48.72% 6,317 2,108 1.64 0.41 3 17 None
AAPL Options Chain 352.05 Put 300.00 11/04 Yes 0.37 0.49 0.49 +0.36 +276.93% 6,312 2,112 0.67 -0.04 9 65 None
PYPL Options Chain 56.95 Call 60.00 11/06 No 0.16 0.21 0.17 -0.05 -22.73% 6,307 1,260 0.32 0.14 14 59 None
MSTR Options Chain 141.62 Put 70.00 11/06 Yes 0.00 0.11 0.07 +0.02 +40.00% 6,295 1,741 1.99 0.00 4 53 None
MU Options Chain 934.27 Call 1,000.00 11/06 No 2.67 2.74 2.68 -5.69 -67.99% 6,288 4,099 0.61 0.09 14 69 None
GOOG Options Chain 282.32 Call 300.00 11/06 No 0.56 0.58 0.56 -0.57 -50.45% 6,286 3,658 0.40 0.08 11 65 None
MSFT Options Chain 530.14 Call 540.00 11/06 Yes 2.40 2.68 2.50 -2.45 -49.50% 6,282 8,170 0.29 0.22 13 72 None
TSLA Options Chain 403.30 Put 360.00 11/20 No 4.75 4.90 4.96 +2.41 +94.51% 6,280 8,907 0.48 -0.18 7 56 None
SPCX Options Chain 143.89 Call 145.00 11/06 No 1.09 1.11 1.10 -2.80 -71.80% 6,275 4,107 0.58 0.19 6 42 None
AAPL Options Chain 352.05 Put 320.00 11/04 Yes 1.48 1.61 1.54 +0.93 +152.46% 6,264 796 0.55 -0.15 9 65 None
TSLA Options Chain 403.30 Put 402.50 11/02 No 8.15 8.30 8.49 +3.79 +80.64% 6,263 749 0.32 -0.72 7 56 None
AMD Options Chain 528.00 Call 550.00 11/06 Yes 8.00 8.15 8.15 -26.56 -76.52% 6,251 936 0.90 0.22 11 61 None
COIN Options Chain 152.85 Call 141.00 11/06 Yes 6.05 6.25 6.20 -14.26 -69.70% 6,237 2 0.83 0.46 7 55 None
MU Options Chain 934.27 Call 890.00 11/02 No 12.20 13.15 12.20 -33.25 -73.16% 6,236 321 0.44 0.46 14 69 None
INTC Options Chain 92.07 Put 70.00 12/18 Yes 7.55 8.30 8.05 +7.19 +836.05% 6,236 25,245 0.59 -0.62 5 53 None
NVDA Options Chain 213.66 Call 205.00 11/04 No 3.75 3.85 3.85 -5.45 -58.61% 6,234 108 0.40 0.52 17 64 None
INTC Options Chain 92.07 Put 55.00 12/18 Yes 1.50 1.72 1.62 +1.46 +912.50% 6,233 4,938 0.63 -0.22 5 53 None
SPCX Options Chain 143.89 Put 130.00 11/06 No 2.62 2.65 2.66 +2.13 +401.89% 6,214 4,691 0.64 -0.32 6 42 None
INTC Options Chain 92.07 Put 55.00 11/13 Yes 0.32 0.61 0.54 +0.46 +575.00% 6,211 2,016 0.77 -0.15 5 53 None
PYPL Options Chain 56.95 Call 58.00 11/06 No 0.57 0.69 0.64 -0.05 -7.25% 6,206 863 0.29 0.38 14 59 None
RKT Options Chain 11.92 Call 12.00 11/20 Yes 0.97 1.36 1.16 +0.40 +52.64% 6,205 12,604 0.63 0.67 6 55 None
INTC Options Chain 92.07 Put 63.00 11/06 Yes 1.30 1.70 1.50 +1.46 +3,650.00% 6,202 23 0.78 -0.43 5 53 None
CIFR Options Chain 7.72 Put 6.00 11/06 Yes 0.25 0.30 0.26 +0.18 +225.00% 6,200 99 1.91 -0.23 6 37 None
MSTR Options Chain 141.62 Call 40.00 11/06 Yes 88.20 91.55 90.25 % 6,186 0 5.39 1.00 4 53 None
MSTR Options Chain 141.62 Put 100.00 11/13 Yes 0.99 1.10 1.00 +0.55 +122.23% 6,172 5,144 1.04 -0.09 4 53 None
HOOD Options Chain 91.59 Put 55.00 11/20 No 0.13 0.15 0.16 +0.11 +220.00% 6,166 1,740 0.94 -0.03 10 56 None
PURR Options Chain 12.29 Call 12.50 11/06 No 0.30 0.65 0.36 -0.64 -64.00% 6,166 135 1.58 0.35 3 17 None
LAES Options Chain 1.57 Call 1.50 1/15 No 0.20 0.22 0.22 -0.03 -12.00% 6,150 656 0.78 0.56 10 29 None
HOOD Options Chain 91.59 Put 80.00 12/18 No 4.85 4.95 5.10 +2.41 +89.60% 6,147 10,081 0.62 -0.39 10 56 None
TSLA Options Chain 403.30 Call 420.00 11/02 No 0.16 0.18 0.17 -0.57 -77.03% 6,136 2,066 0.35 0.04 7 56 None
NOK Options Chain 9.31 Put 7.50 11/27 No 0.11 0.14 0.16 +0.10 +166.67% 6,135 263 0.55 -0.17 15 48 None
INTC Options Chain 92.07 Put 120.00 1/15 Yes 54.20 56.00 53.60 +24.50 +84.20% 6,135 11,860 0.97 -0.96 5 53 None
MARA Options Chain 7.17 Call 7.50 11/06 Yes 0.16 0.18 0.17 -0.15 -46.88% 6,135 3,846 1.17 0.24 6 39 None
TSLA Options Chain 403.30 Put 387.50 11/06 No 6.30 6.45 6.50 +3.10 +91.18% 6,129 602 0.47 -0.36 7 56 None
INTC Options Chain 92.07 Call 80.00 1/15 Yes 2.21 2.48 2.28 -14.51 -86.42% 6,128 11,796 0.57 0.24 5 53 None
COIN Options Chain 152.85 Call 147.00 11/06 Yes 3.55 3.70 3.60 -12.92 -78.21% 6,123 8 0.82 0.32 7 55 None
NVDA Options Chain 213.66 Call 217.50 11/02 No 0.05 0.06 0.06 -0.84 -93.34% 6,108 2,930 0.32 0.03 17 64 None
CCL Options Chain 28.58 Call 31.00 11/13 No 0.17 0.22 0.23 +0.03 +15.00% 6,096 137 0.42 0.18 10 57 None
CRWV Options Chain 57.54 Put 50.00 11/20 No 3.90 4.00 3.95 +1.97 +99.50% 6,078 19,996 1.20 -0.33 3 21 None
TSLA Options Chain 403.30 Call 435.00 11/20 No 3.90 4.05 3.99 -0.65 -14.01% 6,064 6,963 0.41 0.18 7 56 None
AMZN Options Chain 226.00 Call 260.00 11/20 Yes 1.66 1.72 1.69 -4.51 -72.75% 6,048 17,256 0.34 0.16 9 61 None
AMZN Options Chain 226.00 Put 237.50 11/02 Yes 2.30 2.40 2.40 -4.82 -66.76% 6,039 182 0.36 -0.46 9 61 None
AMZN Options Chain 226.00 Put 240.00 11/20 Yes 8.05 8.30 8.25 -1.60 -16.25% 6,031 20,832 0.35 -0.51 9 61 None
CRCL Options Chain 75.47 Call 73.00 11/06 No 4.10 4.30 4.14 % 6,027 0 1.18 0.48 3 21 None
INTC Options Chain 92.07 Put 80.00 12/18 Yes 15.15 16.10 15.48 +12.76 +469.12% 6,016 30,402 0.59 -0.83 5 53 None
NTSK Options Chain 26.19 Call 26.00 11/20 No 1.15 1.35 1.27 -0.70 -35.54% 6,012 667 0.81 0.40 3 19 None
OCGN Options Chain 0.74 Call 1.00 11/20 Yes 0.00 0.05 0.05 0.00 0.00% 6,010 597 1.95 0.09 5 24 None
SHOE Options Chain 15.07 Put 16.00 12/18 Yes 2.25 2.55 2.85 +0.50 +21.28% 6,006 5,015 0.77 -0.56 17 58 None
AMZN Options Chain 226.00 Call 310.00 11/20 Yes 0.06 0.07 0.07 -0.27 -79.42% 6,003 14,909 0.45 0.00 9 61 None
GME Options Chain 24.00 Call 36.00 11/06 No 0.08 0.09 0.09 +0.04 +80.00% 5,996 6,663 1.59 0.00 10 42 None
WULF Options Chain 12.75 Call 12.50 11/06 Yes 0.58 0.61 0.60 -0.44 -42.31% 5,988 4,919 1.43 0.39 2 37 None
TSLA Options Chain 403.30 Call 407.50 11/02 No 1.07 1.11 1.09 -2.36 -68.41% 5,972 1,442 0.32 0.15 7 56 None
PFE Options Chain 29.95 Call 32.00 1/15 Yes 0.73 0.80 0.79 +0.25 +46.30% 5,930 28,674 0.25 0.34 7 54 None
ORCL Options Chain 139.56 Call 150.00 12/18 Yes 5.60 5.70 5.65 -3.05 -35.06% 5,928 24,341 0.63 0.32 8 65 None