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 2.46 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 70.86 Call 70.00 11/20 Yes 2.15 2.45 2.19 -19.96 -90.12% 91,566 71,672 0.62 0.34 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 12 58 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 12 58 None
LCID Options Chain 3.02 Put 2.00 12/18 Yes 0.20 0.24 0.23 +0.12 +109.10% 67,638 1,362 1.64 -0.16 8 26 None
AMZN Options Chain 226.00 Call 275.00 11/20 No 0.47 0.50 0.49 -2.26 -82.19% 54,355 15,000 0.34 0.06 12 69 None
MPT Options Chain 2.46 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 6.95 Call 7.00 11/06 Yes 0.31 0.33 0.33 -0.19 -36.54% 52,297 2,650 1.11 0.44 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 12 58 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 12 58 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 12 58 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 12 58 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 12 58 None
MARA Options Chain 6.95 Call 6.50 11/06 Yes 0.54 0.60 0.57 -0.27 -32.15% 44,620 163 1.15 0.63 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 12 58 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 11 64 None
UAA Options Chain 4.92 Put 7.50 1/15 Yes 2.40 2.65 2.50 -0.10 -3.85% 43,522 72,569 0.82 -0.88 7 27 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 12 58 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 11 64 None
GLXY Options Chain 17.37 Put 13.00 11/06 No 0.09 0.22 0.15 +0.14 +1,400.00% 42,091 137 1.24 -0.16 5 41 None
AI Options Chain 11.90 Call 12.00 11/06 No 0.30 0.37 0.34 -0.10 -22.73% 42,059 281 0.61 0.46 8 30 None
AI Options Chain 11.90 Call 11.50 11/06 No 0.50 0.66 0.56 -0.26 -31.71% 42,031 187 0.58 0.66 8 30 None
INTC Options Chain 70.86 Call 70.00 11/06 Yes 0.98 1.00 1.10 -21.15 -95.06% 41,744 732 0.72 0.27 5 53 None
INTC Options Chain 70.86 Call 55.00 1/15 Yes 13.00 13.70 13.10 -25.18 -65.78% 41,718 9,164 0.57 0.79 5 53 None
AAPL Options Chain 352.05 Put 165.00 11/06 Yes 0.00 0.03 0.03 +0.02 +200.00% 40,420 14 1.77 0.00 9 65 None
SMCI Options Chain 33.05 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 12 58 None
GLXY Options Chain 17.37 Put 6.00 11/06 No 0.00 0.20 0.02 % 39,229 0 4.83 0.00 5 41 None
SMCI Options Chain 33.05 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 12 58 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 12 58 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 12 58 None
INTC Options Chain 70.86 Put 60.00 11/06 Yes 0.68 0.74 0.74 +0.69 +1,380.00% 30,992 1,951 0.75 -0.19 5 53 None
INTC Options Chain 70.86 Call 65.00 11/06 Yes 2.80 2.80 3.10 -25.28 -89.08% 30,829 48 0.73 0.55 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 12 58 None
RIOT Options Chain 12.81 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 12.81 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 12 58 None
INTC Options Chain 70.86 Put 50.00 11/20 Yes 0.29 0.37 0.35 +0.30 +600.00% 26,552 4,783 0.79 -0.07 5 53 None
INTC Options Chain 70.86 Put 65.00 11/06 Yes 2.43 2.43 2.40 +2.36 +5,900.00% 26,200 2,238 0.71 -0.45 5 53 None
SGHC Options Chain 10.52 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 70.86 Call 67.00 11/06 Yes 1.89 1.91 2.13 % 26,070 0 0.71 0.43 5 53 None
TSLA Options Chain 399.81 Call 400.00 11/02 No 4.60 4.75 4.70 -2.32 -33.05% 25,981 1,359 0.34 0.49 7 56 None
TSLA Options Chain 399.81 Put 240.00 11/06 No 0.07 0.08 0.07 +0.05 +250.00% 25,827 2,345 1.44 0.00 7 56 None
MSTR Options Chain 141.62 Call 142.00 11/06 No 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 12 58 None
MSTR Options Chain 141.62 Call 136.00 11/06 No 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 No 4.15 4.30 4.10 -6.25 -60.39% 24,311 220 0.84 0.41 4 53 None
AAPL Options Chain 352.05 Put 320.00 11/06 Yes 1.62 1.62 1.58 +0.83 +110.67% 24,299 18,065 0.50 -0.12 9 65 None
WMB Options Chain 74.35 Put 65.00 12/18 Yes 0.55 0.70 0.63 +0.08 +14.55% 24,113 2,934 0.34 -0.14 9 63 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 19 78 None
CIFR Options Chain 7.72 Call 8.00 11/06 Yes 0.45 0.48 0.48 -0.32 -40.00% 23,439 2,080 1.84 0.40 6 37 None
INTC Options Chain 70.86 Call 75.00 11/06 Yes 0.32 0.40 0.38 -16.62 -97.77% 22,896 102 0.75 0.11 5 53 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 12 58 None
CCOI Options Chain 7.84 Put 5.00 4/16 Yes 1.10 1.35 1.25 % 22,449 0 1.31 -0.21 10 28 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 12 58 None
CLSK Options Chain 7.97 Call 8.00 11/20 No 0.59 0.65 0.60 -0.29 -32.59% 22,226 314 1.04 0.48 10 39 None
GME Options Chain 23.81 Call 25.00 11/06 No 0.47 0.51 0.50 +0.09 +21.96% 21,990 9,505 0.61 0.38 10 42 None
AMZN Options Chain 226.00 Call 245.00 11/06 No 3.00 3.20 3.10 -7.35 -70.34% 21,617 1,666 0.37 0.37 12 69 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 12 58 None
MSTR Options Chain 141.62 Put 75.00 11/06 No 0.10 0.11 0.11 +0.07 +175.00% 21,132 2,486 1.78 0.00 4 53 None
GE Options Chain 313.93 Call 320.00 11/06 No 0.70 1.15 0.79 -2.81 -78.06% 20,983 609 0.35 0.13 8 59 None
INTC Options Chain 70.86 Call 66.00 11/06 Yes 2.31 2.60 2.58 % 20,965 0 0.73 0.49 5 53 None
CCJ Options Chain 82.83 Put 75.00 11/13 Yes 2.01 2.27 2.12 +1.44 +211.77% 20,959 12,788 0.52 -0.38 12 54 None
MSTR Options Chain 141.62 Call 141.00 11/06 No 2.34 2.40 2.22 -4.78 -68.29% 20,851 552 0.83 0.27 4 53 None
TLRY Options Chain 2.53 Call 3.00 11/06 No 0.01 0.23 0.02 -0.01 -33.34% 20,728 1,540 0.93 0.08 13 39 None
INTC Options Chain 70.86 Put 55.00 11/06 Yes 0.20 0.23 0.21 +0.18 +600.00% 20,705 3,299 0.85 -0.07 5 53 None
AMZN Options Chain 226.00 Call 265.00 11/20 No 1.10 1.16 1.16 -3.61 -75.69% 20,624 38,539 0.33 0.12 12 69 None
GOOGL Options Chain 280.66 Call 330.00 11/20 No 0.50 0.56 0.53 -0.15 -22.06% 20,603 6,778 0.40 0.06 11 65 None
TSLA Options Chain 399.81 Put 140.00 11/06 No 0.00 0.02 0.01 0.00 0.00% 20,398 1,926 2.32 0.00 7 56 None
SMCI Options Chain 33.05 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
TSLA Options Chain 399.81 Put 395.00 11/02 No 2.77 2.85 2.84 +0.80 +39.22% 20,161 1,254 0.33 -0.35 7 56 None
GE Options Chain 313.93 Call 335.00 11/06 No 0.01 0.26 0.09 -0.43 -82.70% 20,061 78 0.35 0.02 8 59 None
INTC Options Chain 70.86 Put 65.00 11/20 Yes 3.35 3.90 3.65 +3.50 +2,333.34% 20,053 12,381 0.64 -0.45 5 53 None
TSLA Options Chain 399.81 Put 390.00 11/02 No 1.53 1.55 1.53 +0.41 +36.61% 19,811 1,791 0.34 -0.22 7 56 None
MSTR Options Chain 141.62 Call 139.00 11/06 No 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 0.55 0.44 -0.17 -27.87% 19,337 19,623 0.65 0.45 12 57 None
EQX Options Chain 10.18 Call 9.00 11/20 Yes 0.85 1.00 0.80 -0.77 -49.05% 19,211 2 0.55 0.73 12 57 None
AAPL Options Chain 352.05 Put 160.00 11/06 Yes 0.00 0.43 0.01 -0.07 -87.50% 19,000 53 2.53 0.00 9 65 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 12 52 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 12 52 None
INTC Options Chain 70.86 Call 64.00 11/06 Yes 3.35 3.55 3.55 % 18,514 0 0.73 0.61 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 12 52 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 12 58 None
TSLA Options Chain 399.81 Call 405.00 11/02 No 2.49 2.50 2.49 -1.94 -43.80% 18,369 1,899 0.33 0.33 7 56 None
SOFI Options Chain 16.76 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 70.86 Call 80.00 11/06 Yes 0.13 0.15 0.14 -12.76 -98.92% 18,171 1,667 0.83 0.05 5 53 None
CCJ Options Chain 82.83 Put 65.00 3/19 Yes 2.76 2.97 2.98 +1.13 +61.09% 18,086 55,555 0.46 -0.20 12 54 None
INTC Options Chain 70.86 Call 110.00 11/06 Yes 0.00 0.01 0.01 -0.65 -98.49% 18,061 15,093 1.33 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 11 64 None
INTC Options Chain 70.86 Call 100.00 11/20 Yes 0.10 0.11 0.10 -3.11 -96.89% 17,788 38,903 0.83 0.02 5 53 None
INTC Options Chain 70.86 Call 70.00 12/18 Yes 3.60 4.00 3.85 -19.55 -83.55% 17,771 49,419 0.56 0.42 5 53 None
INTC Options Chain 70.86 Call 100.00 1/15 Yes 0.64 0.71 0.65 -6.25 -90.58% 17,680 29,186 0.60 0.10 5 53 None
INTC Options Chain 70.86 Call 69.00 11/06 Yes 1.23 1.42 1.38 % 17,680 0 0.72 0.32 5 53 None
TSLA Options Chain 399.81 Put 400.00 11/02 No 4.70 4.90 4.77 +1.07 +28.92% 17,554 1,823 0.32 -0.51 7 56 None
TSLA Options Chain 399.81 Call 410.00 11/02 No 1.20 1.17 1.26 -1.29 -50.59% 17,458 3,336 0.32 0.20 7 56 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 12 58 None
MSTR Options Chain 141.62 Call 146.00 11/06 No 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 12 58 None
SIRI Options Chain 29.01 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
AMZN Options Chain 226.00 Call 240.00 11/06 No 5.20 5.50 5.36 -7.64 -58.77% 17,192 1,047 0.38 0.53 12 69 None
SIRI Options Chain 29.01 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
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 12 58 None
FND Options Chain 49.00 Put 37.50 11/20 Yes 0.05 1.35 0.25 +0.10 +66.67% 16,865 26,750 0.61 -0.04 13 46 None
SOFI Options Chain 16.76 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 70.86 Put 60.00 1/15 Yes 3.80 4.15 3.94 +3.43 +672.55% 16,824 20,957 0.58 -0.31 5 53 None
XOM Options Chain 184.74 Call 190.00 12/18 Yes 6.35 6.70 6.58 +1.73 +35.67% 16,773 18,040 0.28 0.46 11 64 None
XOM Options Chain 184.74 Call 170.00 11/20 Yes 17.40 18.40 18.15 +4.55 +33.46% 16,292 18,141 0.33 0.91 11 64 None
IREN Options Chain 23.95 Put 15.00 11/06 Yes 0.11 0.13 0.13 +0.09 +225.00% 16,084 1,253 2.08 -0.03 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 12 58 None
CNC Options Chain 69.12 Put 57.50 11/20 No 0.19 0.44 0.24 -0.24 -50.00% 16,005 175 0.53 -0.06 12 53 None
CART Options Chain 56.82 Put 55.00 1/15 No 0.80 1.00 0.85 +0.15 +21.43% 15,944 5,195 0.16 -0.31 3 21 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 12 58 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 12 58 None
AMZN Options Chain 226.00 Call 280.00 11/20 No 0.34 0.34 0.34 -1.78 -83.97% 15,771 27,003 0.35 0.04 12 69 None
TSLA Options Chain 399.81 Put 220.00 11/06 No 0.05 0.07 0.06 +0.05 +500.00% 15,554 1,709 1.64 0.00 7 56 None
WULF Options Chain 11.73 Put 10.00 11/20 Yes 0.60 0.63 0.60 +0.28 +87.50% 15,548 18,305 1.25 -0.25 2 37 None
INTC Options Chain 70.86 Call 100.00 12/18 Yes 0.31 0.35 0.34 -4.86 -93.47% 15,530 25,542 0.66 0.05 5 53 None
TSLA Options Chain 399.81 Put 397.50 11/02 No 3.65 3.80 3.80 +0.99 +35.24% 15,406 594 0.32 -0.42 7 56 None
INTC Options Chain 70.86 Call 110.00 11/20 Yes 0.05 0.07 0.07 -1.31 -94.93% 15,257 43,602 0.92 0.01 5 53 None
MARA Options Chain 6.95 Put 6.50 11/06 Yes 0.29 0.30 0.29 +0.10 +52.64% 15,137 1,404 1.13 -0.37 6 39 None
AMZN Options Chain 226.00 Call 295.00 11/20 No 0.12 0.16 0.16 -0.74 -82.23% 15,129 29,066 0.39 0.01 12 69 None
AAPL Options Chain 352.05 Call 355.00 11/04 Yes 3.10 3.30 3.24 -1.11 -25.52% 15,064 12,577 0.43 0.30 9 65 None
VLO Options Chain 399.66 Put 320.00 12/18 No 4.10 4.80 4.90 -1.60 -24.62% 15,016 15,905 0.54 -0.11 14 73 None
TSLA Options Chain 399.81 Call 400.00 11/20 No 16.80 17.10 17.03 -0.20 -1.17% 14,992 17,522 0.43 0.53 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 12 58 None
INTC Options Chain 70.86 Put 50.00 11/06 Yes 0.09 0.10 0.10 +0.08 +400.00% 14,756 4,318 1.03 -0.02 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 12 58 None
ZETA Options Chain 31.17 Call 35.00 11/20 Yes 1.41 1.57 1.52 -0.38 -20.00% 14,645 21,548 0.97 0.34 9 45 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 12 58 None
AMZN Options Chain 226.00 Call 240.00 11/02 No 3.20 3.35 3.36 -9.04 -72.91% 14,401 387 0.36 0.53 12 69 None
QUBT Options Chain 6.60 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
AMZN Options Chain 226.00 Call 270.00 11/20 No 0.71 0.76 0.72 -2.88 -80.00% 14,123 38,573 0.34 0.09 12 69 None
INTC Options Chain 70.86 Put 65.00 12/18 Yes 4.90 5.35 5.28 +4.82 +1,047.83% 13,940 12,849 0.59 -0.43 5 53 None
NOW Options Chain 109.67 Put 80.00 12/18 No 0.67 0.69 0.75 +0.25 +50.00% 13,881 2,477 0.55 -0.07 8 54 None
CLOV Options Chain 4.58 Put 4.50 11/06 Yes 0.30 0.34 0.32 +0.05 +18.52% 13,793 16,207 1.26 -0.47 10 28 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 12 58 None
MSTR Options Chain 141.62 Call 138.00 11/06 No 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 0.60 0.65 0.65 -0.15 -18.75% 13,556 16,316 0.32 -0.17 15 69 None
WULF Options Chain 11.73 Put 11.00 11/20 Yes 0.99 1.18 0.98 +0.35 +55.56% 13,529 30,446 1.31 -0.36 2 37 None
INTC Options Chain 70.86 Put 50.00 2/19 Yes 2.10 2.27 2.19 +1.83 +508.34% 13,528 5,710 0.61 -0.16 5 53 None
INTC Options Chain 70.86 Call 90.00 1/15 Yes 1.13 1.32 1.19 -9.76 -89.14% 13,516 10,105 0.56 0.15 5 53 None
AMZN Options Chain 226.00 Call 250.00 11/06 No 1.60 1.66 1.63 -6.67 -80.37% 13,393 5,658 0.37 0.24 12 69 None
TSLA Options Chain 399.81 Call 402.50 11/02 No 3.35 3.60 3.42 -2.28 -40.00% 13,389 1,313 0.34 0.41 7 56 None
TSLA Options Chain 399.81 Put 250.00 11/02 No 0.00 0.03 0.02 +0.01 +100.00% 13,371 39 1.73 0.00 7 56 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 19 78 None
SPCX Options Chain 134.72 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 6.95 Put 6.00 1/15 Yes 0.77 0.79 0.77 +0.12 +18.47% 13,276 26,740 0.99 -0.31 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 12 58 None
HOOD Options Chain 87.39 Call 86.00 11/06 No 2.60 2.69 2.64 -3.26 -55.26% 13,198 1,511 0.66 0.47 10 56 None
INTC Options Chain 70.86 Put 60.00 11/20 Yes 1.59 1.80 1.70 +1.61 +1,788.89% 13,101 5,195 0.64 -0.26 5 53 None
IREN Options Chain 23.95 Put 3.00 1/15 Yes 0.01 0.03 0.01 0.00 0.00% 13,098 19,373 1.89 0.00 5 43 None
AAPL Options Chain 352.05 Put 310.00 11/04 Yes 0.62 0.62 0.61 +0.35 +134.62% 13,044 1,261 0.59 -0.05 9 65 None
MSTR Options Chain 141.62 Call 145.00 11/06 No 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 No 0.02 0.07 0.06 +0.01 +20.00% 13,023 1,515 1.96 0.00 4 53 None
CVX Options Chain 233.63 Call 240.00 12/18 Yes 7.35 7.95 7.54 +1.94 +34.65% 13,000 3,406 0.29 0.44 11 69 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
TSLA Options Chain 399.81 Call 420.00 11/06 No 3.15 3.30 3.22 -0.08 -2.43% 12,963 5,521 0.45 0.23 7 56 None
TSLA Options Chain 399.81 Put 395.00 11/06 No 8.10 8.30 8.20 +2.65 +47.75% 12,916 2,391 0.47 -0.41 7 56 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 12 58 None
CVX Options Chain 233.63 Call 220.00 11/20 Yes 16.90 17.85 17.30 +3.53 +25.64% 12,694 14,376 0.37 0.83 11 69 None
SPCX Options Chain 134.72 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
TSLA Options Chain 399.81 Put 385.00 11/02 No 0.80 0.85 0.82 +0.23 +38.99% 12,583 1,330 0.36 -0.13 7 56 None
AAPL Options Chain 352.05 Put 320.00 11/20 Yes 2.78 2.98 2.88 +1.04 +56.53% 12,507 17,061 0.36 -0.17 9 65 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 12 58 None
SOFI Options Chain 16.76 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
AAPL Options Chain 352.05 Put 340.00 11/20 Yes 7.95 8.25 8.10 +2.17 +36.60% 12,398 19,452 0.32 -0.40 9 65 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 12 52 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 12 58 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 11 64 None
GOOGL Options Chain 280.66 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
SOFI Options Chain 16.76 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
INTC Options Chain 70.86 Call 90.00 12/18 Yes 0.58 0.65 0.65 -8.48 -92.89% 12,022 8,644 0.61 0.11 5 53 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 12 58 None
XIFR Options Chain 9.48 Put 8.00 1/15 No 0.10 0.25 0.20 0.00 0.00% 12,001 13,102 0.43 -0.17 3 15 None
LCID Options Chain 3.02 Put 2.00 1/15 Yes 0.19 0.37 0.33 +0.15 +83.34% 11,981 9,138 1.49 -0.18 8 26 None
C Options Chain 126.25 Call 75.00 12/18 No 47.05 48.55 47.05 -3.45 -6.84% 11,980 2,675 0.95 1.00 17 79 None
TER Options Chain 274.37 Put 195.00 1/15 No 4.30 5.60 5.55 +3.85 +226.48% 11,978 70 0.69 -0.10 16 62 None
GOOGL Options Chain 280.66 Call 280.00 11/02 No 2.56 2.88 2.74 -3.11 -53.17% 11,965 1,324 0.28 0.51 11 65 None
INTC Options Chain 70.86 Put 50.00 1/15 Yes 1.25 1.36 1.36 +1.20 +750.00% 11,926 16,428 0.61 -0.13 5 53 None
C Options Chain 126.25 Call 70.00 12/18 No 51.20 53.45 51.15 +0.75 +1.49% 11,800 2,854 1.03 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 12 58 None
CVX Options Chain 233.63 Call 252.50 11/06 Yes 0.27 0.30 0.29 +0.13 +81.25% 11,784 5 0.32 0.06 11 69 None
INTC Options Chain 70.86 Call 90.00 11/20 Yes 0.17 0.21 0.20 -6.90 -97.19% 11,750 10,288 0.73 0.05 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 12 58 None
TSLA Options Chain 399.81 Call 395.00 11/02 No 7.45 7.80 7.85 -2.64 -25.17% 11,708 1,730 0.35 0.65 7 56 None
TSLA Options Chain 399.81 Call 400.00 11/06 No 10.35 10.60 10.60 -0.51 -4.59% 11,696 4,780 0.48 0.51 7 56 None
CLOV Options Chain 4.58 Put 4.00 11/06 Yes 0.10 0.13 0.11 +0.03 +37.50% 11,660 1,710 1.27 -0.24 10 28 None
TSLA Options Chain 399.81 Call 397.50 11/02 No 6.00 6.30 6.05 -2.61 -30.14% 11,650 178 0.35 0.58 7 56 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 11 64 None
TSLA Options Chain 399.81 Call 410.00 11/06 No 6.00 6.15 6.15 -0.25 -3.91% 11,625 5,027 0.47 0.36 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 12 52 None
BAC Options Chain 51.32 Call 51.00 11/06 No 0.33 0.33 0.34 -0.53 -60.92% 11,545 3,023 0.24 0.31 12 74 None
INTC Options Chain 70.86 Call 77.50 1/15 Yes 2.70 3.00 2.84 -17.66 -86.15% 11,533 1,873 0.54 0.30 5 53 None
INTC Options Chain 70.86 Put 55.00 11/20 Yes 0.66 0.84 0.79 +0.72 +1,028.58% 11,227 1,998 0.70 -0.15 5 53 None
BAC Options Chain 51.32 Call 52.00 11/06 No 0.11 0.12 0.12 -0.30 -71.43% 11,182 2,942 0.24 0.16 12 74 None
SKHY Options Chain 149.21 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
AMZN Options Chain 226.00 Call 290.00 11/20 No 0.17 0.19 0.20 -0.98 -83.06% 11,166 40,113 0.38 0.02 12 69 None
INTC Options Chain 70.86 Put 65.00 3/19 Yes 8.10 8.60 8.30 +6.12 +280.74% 11,117 10,544 0.57 -0.40 5 53 None
SPCX Options Chain 134.72 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
GME Options Chain 23.81 Call 26.00 11/06 No 0.33 0.35 0.34 +0.11 +47.83% 11,107 5,079 0.70 0.27 10 42 None
INTC Options Chain 70.86 Put 66.00 11/06 Yes 2.55 2.98 2.74 +2.69 +5,380.00% 11,092 21 0.72 -0.51 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 12 58 None
AMZN Options Chain 226.00 Call 240.00 11/20 No 8.15 8.50 8.30 -6.00 -41.96% 11,071 10,755 0.34 0.54 12 69 None
SPCX Options Chain 134.72 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
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 16.76 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 134.72 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 70.86 Put 55.00 3/19 Yes 3.80 4.20 4.10 +3.21 +360.68% 10,910 7,544 0.59 -0.24 5 53 None
HOOD Options Chain 87.39 Call 85.00 11/06 No 3.05 3.20 3.20 -4.00 -55.56% 10,888 1,551 0.66 0.52 10 56 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 12 58 None
TSLA Options Chain 399.81 Put 150.00 11/06 No 0.00 0.02 0.01 0.00 0.00% 10,825 4,895 2.17 0.00 7 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 12 58 None
RIVN Options Chain 12.16 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
AAPL Options Chain 352.05 Put 250.00 11/20 Yes 0.13 0.17 0.15 +0.07 +87.50% 10,713 7,788 0.58 0.00 9 65 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 12 58 None
IONQ Options Chain 30.70 Put 20.00 11/06 Yes 0.03 0.19 0.11 +0.08 +266.67% 10,641 2,507 1.67 0.00 7 43 None
AAPL Options Chain 352.05 Put 335.00 11/06 Yes 4.30 4.55 4.55 +1.81 +66.06% 10,630 7,284 0.45 -0.30 9 65 None
AMZN Options Chain 226.00 Call 260.00 11/13 No 1.01 1.10 1.00 -4.50 -81.82% 10,581 934 0.34 0.14 12 69 None
XOM Options Chain 184.74 Call 205.00 11/06 Yes 0.07 0.10 0.08 0.00 0.00% 10,548 56 0.32 0.02 11 64 None
AAPL Options Chain 352.05 Put 330.00 11/27 Yes 5.25 5.75 5.50 +1.75 +46.67% 10,487 10,529 0.32 -0.28 9 65 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 11 63 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 13 50 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 12 58 None
HOOD Options Chain 87.39 Call 90.00 11/06 No 1.19 1.25 1.24 -2.88 -69.91% 10,394 835 0.64 0.27 10 56 None
AMZN Options Chain 226.00 Call 250.00 11/20 No 3.95 4.20 4.10 -5.65 -57.95% 10,379 24,538 0.33 0.34 12 69 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 12 58 None
INTC Options Chain 70.86 Call 71.00 11/06 Yes 0.78 0.89 0.87 -20.65 -95.96% 10,311 12 0.73 0.23 5 53 None
MARA Options Chain 6.95 Put 4.00 3/19 Yes 0.32 0.34 0.35 +0.05 +16.67% 10,277 10,081 1.00 -0.12 6 39 None
KDP Options Chain 35.84 Call 38.00 11/20 Yes 0.35 0.40 0.39 +0.14 +56.00% 10,265 117 0.31 0.30 8 60 None
GME Options Chain 23.81 Call 24.00 11/06 No 0.83 0.87 0.84 +0.15 +21.74% 10,253 5,148 0.55 0.57 10 42 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 12 58 None
TSLA Options Chain 399.81 Put 380.00 11/06 No 3.65 3.65 3.55 +1.55 +77.50% 10,095 2,960 0.50 -0.22 7 56 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 12 58 None
LYFT Options Chain 16.16 Put 14.00 12/18 Yes 0.45 0.56 0.53 +0.09 +20.46% 10,065 14,010 0.60 -0.22 20 54
Growth Stock List
SPCX Options Chain 134.72 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 0.97 -0.03 11 33 None
NEXT Options Chain 7.26 Call 7.00 12/18 No 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 11 63 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 6.95 Put 5.00 3/19 Yes 0.64 0.66 0.66 +0.11 +20.00% 10,011 29,165 0.98 -0.20 6 39 None
LIFE Options Chain 43.39 Call 40.00 11/20 No 7.50 9.10 8.61 +0.11 +1.30% 10,004 6,436 1.58 0.66 3 19 None
ARDX Options Chain 3.07 Put 3.00 4/16 Yes 0.15 1.80 0.48 0.00 0.00% 10,002 250 1.55 -0.30 9 32
Small Cap Stock List
DT Options Chain 60.06 Call 65.00 11/20 Yes 1.25 1.70 1.35 -0.57 -29.69% 9,993 5,859 0.68 0.26 7 54 None
AMZN Options Chain 226.00 Put 235.00 11/06 No 2.58 2.82 2.70 -3.87 -58.91% 9,992 3,942 0.38 -0.32 12 69 None
AAPL Options Chain 352.05 Put 340.00 11/04 Yes 5.35 5.55 5.30 +1.73 +48.46% 9,947 2,460 0.48 -0.38 9 65 None
INTC Options Chain 70.86 Call 75.00 11/20 Yes 1.04 1.25 1.10 -16.62 -93.80% 9,941 2,482 0.63 0.20 5 53 None
RIVN Options Chain 12.16 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
COIN Options Chain 152.85 Call 185.00 12/18 Yes 2.87 3.15 2.98 -4.50 -60.16% 9,869 10,840 0.65 0.18 7 55 None
COIN Options Chain 152.85 Call 140.00 12/18 Yes 15.35 16.00 15.70 -12.53 -44.39% 9,868 70 0.66 0.59 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 12 58 None
CIFR Options Chain 7.72 Call 7.50 11/06 Yes 0.61 0.65 0.64 -0.44 -40.75% 9,738 236 1.81 0.50 6 37 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 12 58 None
INTC Options Chain 70.86 Call 100.00 3/19 Yes 1.75 1.92 1.77 -8.98 -83.54% 9,583 11,949 0.58 0.17 5 53 None
INTC Options Chain 70.86 Call 80.00 11/20 Yes 0.52 0.76 0.55 -13.20 -96.00% 9,570 11,419 0.65 0.13 5 53 None
INTC Options Chain 70.86 Call 80.00 12/18 Yes 1.40 1.50 1.50 -13.75 -90.17% 9,561 11,774 0.57 0.21 5 53 None
SOFI Options Chain 16.76 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 12 58 None
SPCX Options Chain 134.72 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
C Options Chain 126.25 Call 75.00 11/20 No 46.30 49.60 46.30 -6.05 -11.56% 9,442 2,232 1.74 1.00 17 79 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 12 58 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 70.86 Call 68.00 11/06 Yes 1.53 1.80 1.74 -25.56 -93.63% 9,350 2 0.71 0.37 5 53 None
INTC Options Chain 70.86 Put 45.00 11/06 Yes 0.05 0.06 0.06 +0.05 +500.00% 9,285 26 1.25 0.00 5 53 None
AMZN Options Chain 226.00 Call 260.00 11/02 No 0.05 0.07 0.07 -4.33 -98.41% 9,285 1,248 0.41 0.01 12 69 None
SPCX Options Chain 134.72 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
V Options Chain 413.59 Put 240.00 11/20 No 0.00 0.83 0.04 +0.03 +300.00% 9,247 243 1.16 0.00 9 65 None
AMZN Options Chain 226.00 Put 230.00 11/02 No 0.29 0.31 0.30 -4.10 -93.19% 9,234 827 0.36 -0.12 12 69 None
TSLA Options Chain 399.81 Put 392.50 11/02 No 2.06 2.14 2.06 +0.54 +35.53% 9,204 707 0.34 -0.28 7 56 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 12 58 None
INTC Options Chain 70.86 Call 72.00 11/06 Yes 0.64 0.75 0.71 -21.01 -96.74% 9,147 2 0.73 0.19 5 53 None
AMZN Options Chain 226.00 Put 230.00 11/20 No 3.60 3.70 3.65 -2.25 -38.14% 9,130 18,459 0.35 -0.27 12 69 None
NOW Options Chain 109.67 Put 105.00 11/20 No 4.95 5.05 5.00 +1.74 +53.38% 9,110 5,170 0.52 -0.46 8 54 None
GOOGL Options Chain 280.66 Call 282.50 11/06 No 3.85 4.65 4.35 -2.25 -34.10% 9,080 445 0.35 0.44 11 65 None
AMZN Options Chain 226.00 Call 250.00 11/02 No 0.43 0.46 0.46 -7.19 -93.99% 9,074 1,035 0.36 0.11 12 69 None
AMZN Options Chain 226.00 Put 235.00 11/02 No 1.01 1.08 1.04 -5.16 -83.23% 9,061 581 0.35 -0.26 12 69 None
AMZN Options Chain 226.00 Put 240.00 11/02 No 2.73 2.92 2.87 -5.48 -65.63% 9,051 1,440 0.34 -0.47 12 69 None
INTC Options Chain 70.86 Call 70.00 1/15 Yes 4.95 5.25 5.05 -19.55 -79.48% 9,046 13,978 0.54 0.46 5 53 None
ETN Options Chain 387.75 Call 425.00 11/06 Yes 0.00 2.20 0.97 -2.63 -73.06% 9,013 9,037 0.62 0.07 8 64 None
ETN Options Chain 387.75 Call 460.00 11/06 Yes 0.00 2.25 0.94 +0.87 +1,242.86% 9,000 9,004 1.12 0.01 8 64 None
AMZN Options Chain 226.00 Call 300.00 11/20 No 0.10 0.12 0.11 -0.56 -83.59% 8,998 27,043 0.41 0.01 12 69 None
C Options Chain 126.25 Call 72.50 12/18 No 49.80 51.50 49.80 -3.90 -7.27% 8,970 2,133 1.09 1.00 17 79 None
SMCI Options Chain 33.05 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
AAPL Options Chain 352.05 Put 330.00 11/04 Yes 2.65 2.75 2.63 +1.13 +75.34% 8,884 3,455 0.51 -0.21 9 65 None
GFL Options Chain 44.88 Call 47.50 11/20 No 1.80 2.15 1.90 +0.15 +8.58% 8,854 20,266 0.65 0.41 9 52 None
KR Options Chain 66.76 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
KR Options Chain 66.76 Call 67.00 11/06 No 0.81 1.05 0.94 +0.19 +25.34% 8,783 146 0.28 0.47 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
TSLA Options Chain 399.81 Call 420.00 11/02 No 0.31 0.35 0.31 -0.43 -58.11% 8,759 2,066 0.35 0.05 7 56 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 12 58 None
HOOD Options Chain 87.39 Put 60.00 11/20 No 0.23 0.26 0.30 +0.24 +400.00% 8,732 6,068 0.84 -0.04 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 12 58 None
SPCX Options Chain 134.72 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 134.72 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 70.86 Call 95.00 11/20 Yes 0.12 0.15 0.15 -4.65 -96.88% 8,668 13,427 0.78 0.03 5 53 None
INTC Options Chain 70.86 Put 60.00 3/19 Yes 5.70 6.15 6.05 +4.77 +372.66% 8,654 7,270 0.58 -0.32 5 53 None
INTC Options Chain 70.86 Put 50.00 12/18 Yes 0.76 0.85 0.82 +0.73 +811.12% 8,653 8,390 0.64 -0.11 5 53 None
HPQ Options Chain 29.47 Put 26.00 11/06 No 0.11 0.19 0.14 +0.09 +180.00% 8,651 14 0.64 -0.12 12 54 None
HPQ Options Chain 29.47 Put 28.00 11/06 No 0.54 0.80 0.54 +0.50 +1,250.00% 8,639 26 0.66 -0.35 12 54 None
HPE Options Chain 56.07 Call 65.00 12/18 Yes 2.27 2.45 2.24 -1.34 -37.43% 8,635 15,582 0.70 0.30 9 53 None
SPCX Options Chain 134.72 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 12 58 None
INTC Options Chain 70.86 Put 60.00 12/18 Yes 2.68 3.15 3.00 +2.74 +1,053.85% 8,580 12,617 0.60 -0.30 5 53 None
AMD Options Chain 528.00 Put 320.00 11/06 Yes 0.25 0.29 0.28 +0.22 +366.67% 8,544 670 1.41 0.00 11 61 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 70.86 Put 64.00 11/06 Yes 1.69 1.96 1.82 +1.76 +2,933.34% 8,516 5 0.73 -0.39 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 70.86 Put 40.00 1/15 Yes 0.33 0.42 0.37 +0.31 +516.67% 8,506 20,094 0.69 -0.04 5 53 None
SPCX Options Chain 134.72 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 70.86 Put 55.00 2/19 Yes 3.35 3.55 3.50 +2.84 +430.31% 8,467 1,173 0.60 -0.24 5 53 None
AMZN Options Chain 226.00 Call 245.00 11/02 No 1.31 1.39 1.35 -8.55 -86.37% 8,441 778 0.36 0.27 12 69 None
GOOGL Options Chain 280.66 Call 285.00 11/02 No 1.06 1.15 1.10 -2.40 -68.58% 8,403 2,537 0.29 0.26 11 65 None
AMZN Options Chain 226.00 Call 255.00 11/06 No 0.80 0.89 0.82 -5.58 -87.19% 8,366 4,232 0.37 0.14 12 69 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 12 52 None
COIN Options Chain 152.85 Call 142.00 11/06 Yes 6.50 7.35 7.00 -12.00 -63.16% 8,364 1 0.82 0.55 7 55 None
SOFI Options Chain 16.76 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
AMZN Options Chain 226.00 Call 260.00 11/20 No 1.70 1.78 1.73 -4.47 -72.10% 8,331 17,256 0.33 0.18 12 69 None
INTC Options Chain 70.86 Call 115.00 1/15 Yes 0.30 0.42 0.42 -2.98 -87.65% 8,327 14,073 0.66 0.06 5 53 None
COIN Options Chain 152.85 Call 148.00 11/06 Yes 3.65 4.50 4.15 -10.55 -71.77% 8,308 1 0.79 0.40 7 55 None
INTC Options Chain 70.86 Put 65.00 1/15 Yes 5.95 6.25 6.00 +5.18 +631.71% 8,301 17,605 0.56 -0.42 5 53 None
AAPL Options Chain 352.05 Put 300.00 11/04 Yes 0.33 0.34 0.33 +0.20 +153.85% 8,274 2,112 0.65 -0.02 9 65 None
INTC Options Chain 70.86 Call 75.00 1/15 Yes 3.35 3.70 3.60 -16.50 -82.09% 8,260 12,386 0.54 0.35 5 53 None
CRWV Options Chain 57.54 Call 60.00 11/06 No 1.37 1.40 1.36 -2.36 -63.45% 8,248 5,007 1.04 0.30 3 21 None
GOOGL Options Chain 280.66 Call 285.00 11/06 No 3.25 3.60 3.60 -1.68 -31.82% 8,232 2,236 0.35 0.37 11 65 None
AMZN Options Chain 226.00 Call 285.00 11/20 No 0.24 0.25 0.25 -1.32 -84.08% 8,192 17,035 0.37 0.03 12 69 None
INTC Options Chain 70.86 Put 57.50 12/18 Yes 1.98 2.36 2.31 +2.13 +1,183.34% 8,188 2,701 0.61 -0.24 5 53 None
INTC Options Chain 70.86 Call 85.00 12/18 Yes 0.85 1.10 0.95 -11.04 -92.08% 8,171 4,583 0.58 0.15 5 53 None
SHOP Options Chain 157.49 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
COIN Options Chain 152.85 Call 143.00 11/06 Yes 6.25 6.80 6.55 % 8,162 0 0.81 0.53 7 55 None
FIGR Options Chain 22.99 Put 20.00 11/06 No 0.35 0.70 0.55 +0.40 +266.67% 8,159 273 1.01 -0.23 3 19 None
CRCL Options Chain 75.47 Put 45.00 11/06 No 0.01 0.20 0.09 +0.06 +200.00% 8,155 35 1.57 0.00 3 21 None
FIGR Options Chain 22.99 Call 22.00 11/06 No 0.05 1.65 0.80 -1.00 -55.56% 8,125 13 0.81 0.48 3 19 None
AMZN Options Chain 226.00 Put 220.00 11/20 No 1.63 1.72 1.65 -1.65 -50.00% 8,123 14,885 0.37 -0.15 12 69 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 12 58 None
SPCX Options Chain 134.72 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
HOOD Options Chain 87.39 Call 96.00 11/13 No 0.87 0.94 0.86 -1.71 -66.54% 8,056 2,359 0.62 0.17 10 56 None
SPCX Options Chain 134.72 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 70.86 Call 85.00 11/20 Yes 0.30 0.34 0.28 -9.82 -97.23% 8,047 7,481 0.69 0.08 5 53 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 12 58 None
LAES Options Chain 1.54 Call 2.00 11/20 No 0.00 0.03 0.02 0.00 0.00% 7,982 15,198 1.10 0.13 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 12 58 None
INTC Options Chain 70.86 Put 65.00 2/19 Yes 7.35 7.85 7.80 +6.18 +381.49% 7,951 10,818 0.58 -0.41 5 53 None
SPCX Options Chain 134.72 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
GOOGL Options Chain 280.66 Call 295.00 11/02 No 0.16 0.15 0.15 -0.90 -85.72% 7,919 821 0.33 0.03 11 65 None
MSTR Options Chain 141.62 Call 143.00 11/06 No 1.88 1.95 2.00 -4.13 -67.38% 7,882 333 0.83 0.23 4 53 None
RKLB Options Chain 56.80 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
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 12 58 None
GME Options Chain 23.81 Call 27.00 11/06 No 0.22 0.28 0.27 +0.11 +68.75% 7,809 6,421 0.82 0.19 10 42 None
TSLA Options Chain 399.81 Put 160.00 11/06 No 0.00 0.03 0.01 0.00 0.00% 7,803 2,905 2.22 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 29 None
AAPL Options Chain 352.05 Call 360.00 12/18 Yes 7.25 7.60 7.38 -1.22 -14.19% 7,767 26,099 0.25 0.36 9 65 None
AMZN Options Chain 226.00 Call 310.00 11/20 No 0.06 0.08 0.07 -0.27 -79.42% 7,757 14,909 0.44 0.00 12 69 None
STM Options Chain 46.74 Put 48.00 1/15 Yes 4.80 5.00 4.80 +1.40 +41.18% 7,751 916 0.51 -0.49 12 52 None
SPCX Options Chain 134.72 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
BMNR Options Chain 20.39 Put 19.50 11/06 No 0.59 0.63 0.62 +0.35 +129.63% 7,698 796 0.84 -0.35 11 33 None
INTC Options Chain 70.86 Call 110.00 1/15 Yes 0.42 0.46 0.43 -3.89 -90.05% 7,697 41,860 0.64 0.07 5 53 None
COIN Options Chain 152.85 Call 149.00 11/06 Yes 2.12 4.20 3.15 -14.00 -81.64% 7,692 32 0.68 0.38 7 55 None
SMCI Options Chain 33.05 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
CIFR Options Chain 7.72 Call 9.00 11/06 Yes 0.21 0.25 0.23 -0.18 -43.91% 7,657 6,170 1.83 0.24 6 37 None
CRWV Options Chain 57.54 Call 65.00 11/06 No 0.48 0.50 0.49 -1.25 -71.84% 7,655 5,695 1.02 0.13 3 21 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
AMZN Options Chain 226.00 Call 230.00 11/02 No 9.45 11.35 10.55 -9.02 -46.10% 7,628 74 0.58 0.88 12 69 None
AAPL Options Chain 352.05 Put 325.00 11/06 Yes 2.12 2.30 2.23 +1.05 +88.99% 7,621 10,672 0.48 -0.17 9 65 None
INTC Options Chain 70.86 Call 130.00 12/18 Yes 0.08 0.12 0.10 -0.88 -89.80% 7,617 19,590 0.81 0.01 5 53 None
TSLA Options Chain 399.81 Call 407.50 11/02 No 1.74 1.82 1.77 -1.68 -48.70% 7,598 1,442 0.33 0.26 7 56 None
SMCI Options Chain 33.05 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
SPCX Options Chain 134.72 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 70.86 Call 105.00 11/20 Yes 0.07 0.09 0.08 -2.00 -96.16% 7,573 19,925 0.89 0.01 5 53 None
TSLA Options Chain 399.81 Call 415.00 11/06 No 4.40 4.55 4.43 -0.17 -3.70% 7,532 2,434 0.46 0.29 7 56 None
TRIP Options Chain 9.08 Put 8.00 1/15 Yes 0.35 0.55 0.47 +0.07 +17.50% 7,523 49,640 0.68 -0.20 13 37 None
MARA Options Chain 6.95 Call 19.00 12/18 Yes 0.02 0.03 0.02 -0.01 -33.34% 7,471 3,050 1.26 0.02 6 39 None
GOOGL Options Chain 280.66 Call 360.00 11/20 No 0.24 0.27 0.28 -0.01 -3.45% 7,455 19,045 0.50 0.02 11 65 None
INTC Options Chain 70.86 Call 65.00 11/20 Yes 4.15 4.35 4.30 -22.35 -83.87% 7,430 4,872 0.62 0.55 5 53 None
FIG Options Chain 21.71 Call 25.00 2/19 No 2.31 2.69 2.40 -0.29 -10.79% 7,427 874 0.75 0.46 3 19 None
TSLA Options Chain 399.81 Put 140.00 11/20 No 0.01 0.03 0.02 +0.01 +100.00% 7,396 5,823 1.42 0.00 7 56 None
GOOGL Options Chain 280.66 Call 290.00 11/06 No 1.78 2.09 2.03 -1.35 -39.95% 7,374 3,223 0.35 0.25 11 65 None
TSLA Options Chain 399.81 Call 435.00 11/20 No 4.70 4.85 4.70 +0.06 +1.30% 7,373 6,963 0.42 0.22 7 56 None
MSTR Options Chain 141.62 Call 144.00 11/06 No 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 11 64 None
MSFT Options Chain 530.14 Call 530.00 11/02 No 1.12 1.50 1.36 -4.44 -76.56% 7,304 3,138 0.21 0.24 11 66 None
VALE Options Chain 11.19 Put 15.00 1/15 Yes 3.40 3.90 3.74 +0.08 +2.19% 7,293 53,509 0.66 -0.94 10 38 None
INTC Options Chain 70.86 Call 65.00 1/15 Yes 7.05 7.25 7.25 -23.60 -76.50% 7,265 11,634 0.55 0.58 5 53 None
TSLA Options Chain 399.81 Call 415.00 11/02 No 0.58 0.62 0.59 -0.80 -57.56% 7,258 1,619 0.33 0.10 7 56 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 12 58 None
INTC Options Chain 70.86 Call 70.00 3/19 Yes 7.60 8.40 7.85 -18.15 -69.81% 7,231 2,353 0.56 0.52 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 12 58 None
APLD Options Chain 18.70 Call 18.00 11/06 No 0.86 0.92 0.90 -1.05 -53.85% 7,214 215 0.99 0.50 3 18 None
HIMS Options Chain 28.78 Call 28.00 11/06 No 0.96 1.06 0.98 -1.30 -57.02% 7,183 722 0.74 0.48 6 39 None
GOOGL Options Chain 280.66 Call 300.00 11/20 No 2.40 2.51 2.40 -0.82 -25.47% 7,180 7,946 0.32 0.19 11 65 None
SOFI Options Chain 16.76 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 6.95 Put 6.00 11/13 Yes 0.26 0.28 0.26 +0.08 +44.45% 7,167 695 1.16 -0.25 6 39 None
BAC Options Chain 51.32 Put 50.00 11/06 No 0.67 0.72 0.66 +0.34 +106.25% 7,149 2,160 0.26 -0.47 12 74 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 12 52 None
XIFR Options Chain 9.48 Put 10.00 1/15 No 0.85 0.95 0.85 0.00 0.00% 7,103 27,047 0.36 -0.58 3 15 None
AAPL Options Chain 352.05 Put 330.00 11/06 Yes 3.10 3.25 3.15 +1.34 +74.04% 7,094 10,211 0.47 -0.23 9 65 None
TSLA Options Chain 399.81 Put 170.00 11/06 No 0.01 0.03 0.03 +0.01 +50.00% 7,090 3,180 2.00 0.00 7 56 None
INTC Options Chain 70.86 Call 85.00 11/06 Yes 0.06 0.07 0.06 -8.93 -99.34% 7,085 549 0.91 0.02 5 53 None
WULF Options Chain 11.73 Call 17.00 11/20 Yes 0.18 0.22 0.18 -0.09 -33.34% 7,084 28,503 1.23 0.14 2 37 None
C Options Chain 126.25 Call 60.00 12/18 No 60.65 63.15 61.76 -1.09 -1.74% 7,083 1,519 1.18 1.00 17 79 None
ENPH Options Chain 25.26 Call 29.00 11/06 No 0.17 0.22 0.15 -0.06 -28.58% 7,067 159 0.83 0.10 9 49 None
INTC Options Chain 70.86 Call 70.00 11/13 Yes 1.55 1.70 1.61 -20.81 -92.82% 7,062 492 0.64 0.32 5 53 None
SOFI Options Chain 16.76 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
AMZN Options Chain 226.00 Call 260.00 11/06 No 0.38 0.41 0.38 -4.47 -92.17% 7,055 9,527 0.38 0.07 12 69 None
BMNR Options Chain 20.39 Put 20.50 11/06 No 1.04 1.15 1.09 +0.53 +94.65% 7,054 253 0.85 -0.53 11 33 None
AAPL Options Chain 352.05 Put 310.00 11/20 Yes 1.70 1.95 1.78 +0.82 +85.42% 7,048 17,466 0.38 -0.11 9 65 None
AAPL Options Chain 352.05 Put 327.50 11/20 Yes 4.20 4.45 4.40 +1.50 +51.73% 7,047 315 0.34 -0.24 9 65 None
SGHC Options Chain 10.52 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 1.90 3.70 2.40 +1.04 +76.48% 7,022 33 0.76 -0.08 13 61 None
AMZN Options Chain 226.00 Call 247.50 11/06 No 2.21 2.39 2.39 -6.81 -74.03% 7,018 475 0.37 0.30 12 69 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 12 58 None
SOFI Options Chain 16.76 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
SPCX Options Chain 134.72 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 69 None
VRT Options Chain 234.55 Put 180.00 1/15 Yes 3.20 6.20 5.60 +3.03 +117.90% 6,922 3,798 0.58 -0.13 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 19 78 None
BMY Options Chain 62.09 Put 55.00 12/18 No 0.45 0.56 0.48 -0.08 -14.29% 6,877 24,427 0.33 -0.13 16 70 None
AMZN Options Chain 226.00 Put 220.00 11/06 No 0.35 0.38 0.36 -1.99 -84.69% 6,872 3,233 0.42 -0.07 12 69 None
F Options Chain 12.30 Call 12.50 11/06 No 0.12 0.15 0.13 -0.03 -18.75% 6,863 4,873 0.35 0.34 8 51 None
GME Options Chain 23.81 Call 30.00 11/06 No 0.16 0.17 0.17 +0.07 +70.00% 6,846 10,730 1.16 0.07 10 42 None
HAL Options Chain 36.04 Call 33.00 11/20 No 3.40 3.65 3.44 +0.20 +6.18% 6,845 8,129 0.40 0.84 10 48 None
AAPL Options Chain 352.05 Put 320.00 11/04 Yes 1.17 1.29 1.17 +0.56 +91.81% 6,839 796 0.54 -0.11 9 65 None
INTC Options Chain 70.86 Call 73.00 11/06 Yes 0.49 0.63 0.55 -18.65 -97.14% 6,826 6 0.74 0.16 5 53 None
INTC Options Chain 70.86 Put 60.00 2/19 Yes 5.00 5.50 5.42 +4.35 +406.55% 6,824 11,743 0.59 -0.32 5 53 None
RIVN Options Chain 12.16 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
SPCX Options Chain 134.72 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
AMZN Options Chain 226.00 Put 227.50 11/02 No 0.16 0.21 0.16 -3.56 -95.70% 6,795 431 0.38 -0.07 12 69 None
BABA Options Chain 97.99 Call 120.00 1/15 Yes 1.98 2.08 2.06 -0.18 -8.04% 6,790 18,853 0.44 0.20 11 27 None
RGTI Options Chain 11.25 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 70.86 Put 40.00 11/20 Yes 0.08 0.09 0.09 +0.06 +200.00% 6,773 3,360 0.98 -0.01 5 53 None
CRWV Options Chain 57.54 Put 50.00 11/06 No 1.37 1.41 1.41 +1.08 +327.28% 6,762 6,902 1.14 -0.25 3 21 None
CRWV Options Chain 57.54 Put 55.00 11/06 No 3.25 3.35 3.27 +2.17 +197.28% 6,762 6,137 1.08 -0.47 3 21 None
LCID Options Chain 3.02 Call 3.00 11/06 No 0.20 0.24 0.21 -0.13 -38.24% 6,712 208 1.16 0.55 8 26 None
IBKR Options Chain 80.34 Put 75.00 11/06 No 1.15 1.30 1.20 +1.07 +823.08% 6,711 62 0.49 -0.35 13 59 None
INTC Options Chain 70.86 Call 65.00 3/19 Yes 9.70 10.25 10.05 -21.92 -68.57% 6,709 5,177 0.57 0.60 5 53 None
MSTR Options Chain 141.62 Put 80.00 11/06 No 0.10 0.14 0.12 +0.05 +71.43% 6,700 1,539 1.62 0.00 4 53 None
INTC Options Chain 70.86 Call 120.00 1/15 Yes 0.26 0.30 0.28 -2.44 -89.71% 6,698 41,165 0.67 0.05 5 53 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 12 58 None
AMD Options Chain 528.00 Call 550.00 11/06 Yes 9.00 9.30 9.14 -25.57 -73.67% 6,651 936 0.88 0.26 11 61 None
LRCX Options Chain 239.11 Put 180.00 12/18 No 2.24 2.62 2.58 +1.58 +158.00% 6,641 7,802 0.64 -0.08 17 63 None
TSLA Options Chain 399.81 Put 402.50 11/02 No 6.00 6.30 6.11 +1.41 +30.00% 6,640 749 0.31 -0.59 7 56 None
INTC Options Chain 70.86 Call 150.00 3/19 Yes 0.40 0.46 0.42 -1.98 -82.50% 6,637 32,415 0.68 0.05 5 53 None
AMZN Options Chain 226.00 Put 237.50 11/02 No 1.62 1.84 1.76 -5.46 -75.63% 6,632 182 0.34 -0.35 12 69 None
SPCX Options Chain 134.72 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
HIMS Options Chain 28.78 Call 29.00 11/06 No 0.65 0.70 0.66 -1.08 -62.07% 6,619 1,553 0.75 0.35 6 39 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 12 58 None
RKT Options Chain 12.30 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
SPCX Options Chain 134.72 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 12 58 None
TSLA Options Chain 399.81 Put 380.00 11/02 No 0.44 0.47 0.44 +0.12 +37.50% 6,562 1,200 0.38 -0.07 7 56 None
INTR Options Chain 4.13 Call 5.00 4/16 Yes 0.30 0.40 0.32 -0.07 -17.95% 6,554 2,437 0.56 0.41 19 66 None
MSFT Options Chain 530.14 Put 510.00 11/02 No 0.73 0.87 0.80 +0.22 +37.94% 6,544 1,023 0.24 -0.13 11 66 None
SPCE Options Chain 2.66 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
GOOGL Options Chain 280.66 Put 277.50 11/02 No 1.60 1.94 1.72 % 6,534 0 0.26 -0.35 11 65 None
COIN Options Chain 152.85 Put 90.00 11/06 Yes 0.03 0.15 0.14 +0.07 +100.00% 6,528 5,641 1.41 0.00 7 55 None
TSLA Options Chain 399.81 Put 360.00 11/20 No 4.15 4.30 4.25 +1.70 +66.67% 6,514 8,907 0.48 -0.16 7 56 None
MPT Options Chain 2.46 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
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 12 58 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 12 58 None
INTC Options Chain 70.86 Put 40.00 11/06 Yes 0.01 0.03 0.03 +0.02 +200.00% 6,472 300 1.36 0.00 5 53 None
GOOGL Options Chain 280.66 Put 245.00 11/20 No 0.51 0.86 0.82 +0.36 +78.27% 6,469 1,145 0.38 -0.07 11 65 None
AMZN Options Chain 226.00 Call 242.50 11/02 No 2.10 2.23 2.17 -8.96 -80.51% 6,466 153 0.36 0.40 12 69 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 8 58 None
SPCX Options Chain 134.72 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
GOOG Options Chain 279.17 Put 275.00 1/15 No 11.65 13.55 12.91 +1.91 +17.37% 6,430 2,761 0.30 -0.41 11 65 None
MARA Options Chain 6.95 Put 7.00 11/06 Yes 0.54 0.57 0.56 +0.20 +55.56% 6,430 6,852 1.12 -0.56 6 39 None
TSLA Options Chain 399.81 Put 387.50 11/02 No 1.09 1.16 1.12 +0.30 +36.59% 6,410 723 0.35 -0.17 7 56 None
AAPL Options Chain 352.05 Call 362.50 11/06 Yes 1.76 1.92 1.76 -0.72 -29.04% 6,408 4,248 0.38 0.19 9 65 None
GOOG Options Chain 279.17 Call 300.00 11/06 No 0.55 0.59 0.59 -0.54 -47.79% 6,405 3,658 0.38 0.10 11 65 None
INTC Options Chain 70.86 Put 52.50 11/20 Yes 0.35 0.55 0.51 +0.44 +628.58% 6,399 3,246 0.74 -0.10 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 12 52 None
RIG Options Chain 6.94 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 48 None
GME Options Chain 23.81 Call 36.00 11/06 No 0.09 0.10 0.09 +0.04 +80.00% 6,376 6,663 1.56 0.00 10 42 None
CRWV Options Chain 57.54 Put 50.00 11/20 No 3.80 3.90 3.89 +1.91 +96.47% 6,368 19,996 1.21 -0.31 3 21 None
MMED Options Chain 18.28 Call 19.00 12/18 No 0.50 1.05 0.96 -0.34 -26.16% 6,359 135 0.39 0.50 3 18 None
INTC Options Chain 70.86 Call 65.00 12/18 Yes 5.80 6.20 5.75 -22.18 -79.42% 6,349 7,705 0.58 0.57 5 53 None
WFC Options Chain 83.40 Call 85.00 11/20 No 1.21 1.39 1.29 -0.53 -29.13% 6,344 5,713 0.26 0.38 15 74 None
T Options Chain 21.41 Call 22.00 11/06 No 0.13 0.16 0.16 +0.10 +166.67% 6,319 6,707 0.30 0.27 10 60 None
PURR Options Chain 11.01 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
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
TSLA Options Chain 399.81 Put 387.50 11/06 No 5.45 5.60 5.50 +2.10 +61.77% 6,301 602 0.48 -0.31 7 56 None
COIN Options Chain 152.85 Call 141.00 11/06 Yes 7.25 8.05 7.35 -13.11 -64.08% 6,301 2 0.83 0.58 7 55 None
MSTR Options Chain 141.62 Put 70.00 11/06 No 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 19 78 None
MSFT Options Chain 530.14 Call 540.00 11/06 No 2.40 2.68 2.50 -2.45 -49.50% 6,282 8,170 0.29 0.22 11 66 None
TSLA Options Chain 399.81 Put 350.00 11/06 No 0.62 0.67 0.66 +0.35 +112.91% 6,277 3,098 0.59 -0.03 7 56 None
SPCX Options Chain 134.72 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
AMZN Options Chain 226.00 Put 230.00 11/06 No 1.43 1.66 1.46 -3.45 -70.27% 6,258 2,937 0.39 -0.20 12 69 None
CCL Options Chain 28.58 Call 31.00 11/13 No 0.18 0.22 0.19 -0.01 -5.00% 6,245 137 0.41 0.24 10 57 None
CRCL Options Chain 75.47 Call 73.00 11/06 No 4.25 4.60 4.35 % 6,241 0 1.14 0.52 3 21 None
CIFR Options Chain 7.72 Put 6.00 11/06 Yes 0.22 0.31 0.27 +0.19 +237.50% 6,241 99 2.00 -0.20 6 37 None
BMNR Options Chain 20.39 Call 20.00 11/06 No 0.95 1.07 1.02 -1.09 -51.66% 6,239 115 0.79 0.56 11 33 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 19 78 None
INTC Options Chain 70.86 Put 70.00 12/18 Yes 7.55 8.30 8.05 +7.19 +836.05% 6,236 25,245 0.58 -0.58 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 12 58 None
INTC Options Chain 70.86 Put 55.00 12/18 Yes 1.50 1.72 1.62 +1.46 +912.50% 6,233 4,938 0.62 -0.19 5 53 None