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
WMB Options Chain 72.34 Call 80.00 11/20 Yes 0.70 0.85 0.77 -0.03 -3.75% 76,441 77,207 0.30 0.19 10 69 None
WMB Options Chain 72.34 Call 95.00 11/20 Yes 0.00 0.15 0.03 -0.05 -62.50% 75,004 75,300 0.42 0.00 10 69 None
MARA Options Chain 9.91 Call 10.00 10/16 No 0.21 0.23 0.23 -0.16 -41.03% 68,904 4,242 0.67 0.38 5 39 None
TSLA Options Chain 375.05 Call 385.00 10/12 No 2.17 2.25 2.17 +0.94 +76.43% 61,562 1,881 0.23 0.40 8 57 None
NVDA Options Chain 230.75 Call 232.50 10/12 No 0.48 0.50 0.48 -1.26 -72.42% 57,191 4,292 0.19 0.19 12 58 None
MSTR Options Chain 151.72 Call 165.00 10/16 No 1.64 1.68 1.67 +0.01 +0.61% 56,233 10,350 0.61 0.23 4 53 None
MARA Options Chain 9.91 Call 9.50 10/16 No 0.43 0.46 0.44 -0.25 -36.24% 55,933 557 0.67 0.60 5 39 None
NVDA Options Chain 230.75 Call 230.00 10/12 No 1.28 1.31 1.30 -1.56 -54.55% 53,194 5,842 0.19 0.43 12 58 None
NVDA Options Chain 230.75 Call 240.00 10/16 No 0.56 0.57 0.57 -0.52 -47.71% 52,903 64,144 0.28 0.13 12 58 None
TSLA Options Chain 375.05 Call 400.00 10/16 No 2.39 2.42 2.39 +0.66 +38.15% 51,571 31,253 0.38 0.21 8 57 None
NVDA Options Chain 230.75 Call 232.50 10/16 No 2.31 2.34 2.33 -1.13 -32.66% 48,531 17,359 0.29 0.38 12 58 None
AI Options Chain 11.34 Call 12.00 10/16 No 0.13 0.15 0.14 +0.02 +16.67% 48,097 6,108 0.48 0.31 8 23 None
SPCX Options Chain 164.30 Call 165.00 10/12 No 0.87 0.89 0.87 -0.12 -12.13% 47,785 4,193 0.32 0.29 5 35 None
NVDA Options Chain 230.75 Call 235.00 10/12 No 0.15 0.16 0.15 -0.77 -83.70% 46,934 4,370 0.19 0.07 12 58 None
AI Options Chain 11.34 Call 12.50 10/16 No 0.05 0.07 0.06 0.00 0.00% 46,580 4,913 0.51 0.15 8 23 None
NVDA Options Chain 230.75 Put 110.00 10/16 No 0.00 0.02 0.01 -0.01 -50.00% 46,231 9,601 1.73 0.00 12 58 None
NVDA Options Chain 230.75 Call 235.00 10/16 No 1.50 1.52 1.53 -0.92 -37.56% 45,745 53,070 0.28 0.28 12 58 None
QUBT Options Chain 7.47 Put 7.00 1/15 Yes 0.83 0.89 0.84 +0.02 +2.44% 43,075 1,429 0.72 -0.37 10 36 None
NVDA Options Chain 230.75 Call 237.50 10/16 No 0.93 0.95 0.93 -0.73 -43.98% 43,049 12,685 0.28 0.19 12 58 None
TSLA Options Chain 375.05 Call 390.00 10/12 No 0.83 0.87 0.85 +0.26 +44.07% 42,614 1,566 0.23 0.20 8 57 None
NVDA Options Chain 230.75 Put 230.00 10/12 No 1.92 1.95 1.90 -0.42 -18.11% 41,715 3,784 0.19 -0.57 12 58 None
INTC Options Chain 106.86 Call 115.00 10/23 Yes 1.32 1.39 1.39 -0.86 -38.23% 38,951 4,257 0.57 0.21 4 54 None
WMB Options Chain 72.34 Call 75.00 11/20 Yes 2.00 2.15 2.06 +0.06 +3.00% 37,689 7,239 0.29 0.42 10 69 None
WMB Options Chain 72.34 Call 85.00 11/20 Yes 0.05 0.30 0.25 0.00 0.00% 37,521 2,052 0.27 0.07 10 69 None
TSLA Options Chain 375.05 Put 380.00 10/12 No 1.94 2.05 2.01 -5.49 -73.20% 36,054 341 0.23 -0.36 8 57 None
NVDA Options Chain 230.75 Put 227.50 10/12 No 0.87 0.90 0.88 -0.55 -38.47% 35,597 1,856 0.20 -0.33 12 58 None
LZM Options Chain 3.39 Call 5.00 11/20 No 0.00 0.05 0.05 -0.13 -72.23% 35,351 37,467 0.84 0.15 9 15 None
TSLA Options Chain 375.05 Call 400.00 10/12 No 0.13 0.14 0.14 -0.01 -6.67% 34,786 3,051 0.27 0.03 8 57 None
SPCX Options Chain 164.30 Call 162.50 10/12 No 1.81 1.85 1.85 +0.10 +5.72% 34,533 3,471 0.32 0.49 5 35 None
AAPL Options Chain 340.60 Call 340.00 10/12 No 0.63 0.68 0.65 -2.24 -77.51% 34,369 2,327 0.15 0.23 9 65 None
MSTR Options Chain 151.72 Call 157.50 10/16 No 3.60 3.70 3.65 +0.27 +7.99% 33,974 8,841 0.59 0.42 4 53 None
MSTR Options Chain 151.72 Call 160.00 10/16 No 2.80 2.84 2.81 +0.21 +8.08% 32,825 14,722 0.59 0.35 4 53 None
INTC Options Chain 106.86 Call 130.00 10/16 No 0.04 0.05 0.04 -0.11 -73.34% 32,648 94,315 0.69 0.01 4 54 None
AAPL Options Chain 340.60 Call 335.00 10/12 No 2.65 2.95 2.75 -3.63 -56.90% 32,511 1,304 0.15 0.62 9 65 None
AAPL Options Chain 340.60 Call 337.50 10/12 No 1.36 1.48 1.41 -2.99 -67.96% 32,014 1,683 0.15 0.42 9 65 None
AAPL Options Chain 340.60 Call 340.00 10/16 No 2.61 2.72 2.75 -2.25 -45.00% 31,760 106,988 0.22 0.38 9 65 None
TSLA Options Chain 375.05 Put 385.00 10/12 No 4.40 4.55 4.45 -6.57 -59.62% 31,558 192 0.23 -0.60 8 57 None
PLTR Options Chain 198.53 Call 215.00 10/16 No 2.50 2.73 2.53 +1.77 +232.90% 30,931 3,990 0.43 0.32 11 51 None
NVDA Options Chain 230.75 Call 180.00 10/16 No 49.25 50.80 49.73 -0.87 -1.72% 30,280 93,552 1.28 1.00 12 58 None
TSLA Options Chain 375.05 Put 382.50 10/12 No 3.00 3.15 3.05 -6.05 -66.49% 30,275 319 0.23 -0.48 8 57 None
SPCX Options Chain 164.30 Call 170.00 10/16 No 1.42 1.43 1.42 +0.15 +11.82% 30,182 28,170 0.45 0.24 5 35 None
GME Options Chain 25.26 Call 30.00 10/16 No 0.34 0.36 0.34 +0.06 +21.43% 30,152 27,078 0.93 0.18 10 42 None
TSLA Options Chain 375.05 Call 385.00 10/16 No 6.90 7.05 6.95 +2.11 +43.60% 28,952 10,137 0.38 0.47 8 57 None
NVDA Options Chain 230.75 Call 242.50 10/16 No 0.33 0.35 0.34 -0.37 -52.12% 28,487 22,250 0.29 0.08 12 58 None
AMZN Options Chain 254.60 Call 275.00 10/30 Yes 5.70 5.75 5.74 +2.17 +60.79% 28,217 5,140 0.42 0.34 9 61 None
MSTR Options Chain 151.72 Call 167.50 10/16 No 1.11 1.29 1.30 -0.06 -4.42% 26,674 4,117 0.62 0.19 4 53 None
AMZN Options Chain 254.60 Call 260.00 10/30 Yes 11.85 12.00 11.90 +3.90 +48.75% 26,324 29,808 0.42 0.56 9 61 None
GME Options Chain 25.26 Call 25.00 12/18 No 3.60 3.65 3.60 +0.70 +24.14% 26,077 30,147 0.60 0.65 10 42 None
SMCI Options Chain 42.77 Call 42.50 10/16 No 1.12 1.16 1.15 -0.64 -35.76% 25,992 1,223 0.62 0.44 13 48 None
SOFI Options Chain 15.61 Call 16.00 10/16 No 0.24 0.25 0.25 +0.03 +13.64% 25,643 20,458 0.38 0.41 10 46 None
TSLA Options Chain 375.05 Call 387.50 10/12 No 1.37 1.42 1.37 +0.50 +57.48% 25,335 742 0.23 0.29 8 57 None
ASTS Options Chain 54.72 Call 55.00 10/16 No 0.84 0.89 0.84 -2.01 -70.53% 24,552 2,068 0.81 0.27 4 43 None
AMZN Options Chain 254.60 Call 260.00 10/12 No 3.10 3.30 3.13 +2.51 +404.84% 24,485 3,525 0.19 0.72 9 61 None
SMCI Options Chain 42.77 Call 44.50 10/16 No 0.53 0.56 0.52 -0.49 -48.52% 24,301 1,052 0.63 0.25 13 48 None
PLTR Options Chain 198.53 Call 205.00 10/16 No 7.10 7.25 7.15 +4.54 +173.95% 24,081 8,003 0.43 0.64 11 51 None
AMZN Options Chain 254.60 Call 262.50 10/12 No 1.61 1.69 1.67 +1.36 +438.71% 23,635 1,895 0.18 0.49 9 61 None
GME Options Chain 25.26 Call 25.00 10/16 No 1.88 1.95 1.90 +0.81 +74.32% 23,274 36,635 0.65 0.79 10 42 None
GME Options Chain 25.26 Call 26.00 10/16 No 1.23 1.30 1.28 +0.49 +62.03% 23,236 13,781 0.67 0.62 10 42 None
TSLA Options Chain 375.05 Put 140.00 10/16 No 0.00 0.01 0.01 -0.01 -50.00% 23,000 983 2.24 0.00 8 57 None
PCG Options Chain 12.75 Call 16.00 1/15 Yes 0.49 0.55 0.52 +0.16 +44.45% 22,769 125,166 0.52 0.26 13 63 None
BAC Options Chain 53.63 Call 56.00 10/16 Yes 0.46 0.48 0.46 +0.14 +43.75% 22,605 13,847 0.36 0.27 9 65 None
AMZN Options Chain 254.60 Call 260.00 10/16 No 5.25 5.40 5.30 +3.22 +154.81% 22,186 38,060 0.27 0.61 9 61 None
INTC Options Chain 106.86 Call 125.00 10/23 Yes 0.38 0.41 0.40 -0.32 -44.45% 22,056 2,845 0.60 0.07 4 54 None
PLTR Options Chain 198.53 Call 210.00 10/16 No 4.40 4.55 4.40 +2.97 +207.70% 21,834 11,407 0.43 0.48 11 51 None
TSLA Options Chain 375.05 Call 395.00 10/12 No 0.30 0.31 0.31 +0.02 +6.90% 21,551 836 0.25 0.08 8 57 None
PLTR Options Chain 198.53 Call 207.50 10/16 No 5.60 5.85 5.60 +3.61 +181.41% 21,080 2,314 0.43 0.56 11 51 None
QUBT Options Chain 7.47 Call 10.00 11/20 Yes 0.10 0.19 0.14 -0.01 -6.67% 21,079 5,717 0.78 0.16 10 36 None
TSLA Options Chain 375.05 Call 382.50 10/12 No 3.25 3.35 3.25 +1.50 +85.72% 20,951 966 0.23 0.52 8 57 None
AAPL Options Chain 340.60 Call 335.00 10/16 No 5.00 5.20 5.10 -3.05 -37.43% 20,763 15,951 0.22 0.57 9 65 None
MSTR Options Chain 151.72 Put 100.00 10/23 No 0.08 0.10 0.09 -0.05 -35.72% 20,676 731 0.97 0.00 4 53 None
AMZN Options Chain 254.60 Call 265.00 10/16 No 2.74 2.88 2.74 +1.78 +185.42% 20,495 26,344 0.27 0.41 9 61 None
QUBT Options Chain 7.47 Put 10.00 11/20 Yes 2.68 2.84 2.74 -0.05 -1.80% 20,462 4,155 0.82 -0.84 10 36 None
AAPL Options Chain 340.60 Put 335.00 10/12 No 1.13 1.24 1.21 +0.51 +72.86% 20,392 4,376 0.15 -0.38 9 65 None
INTC Options Chain 106.86 Call 160.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 20,327 53,795 1.06 0.00 4 54 None
NVDA Options Chain 230.75 Call 230.00 10/16 No 3.40 3.45 3.43 -1.32 -27.79% 20,270 54,673 0.29 0.48 12 58 None
SPCX Options Chain 164.30 Call 165.00 10/16 No 2.82 2.89 2.82 +0.30 +11.91% 20,200 14,143 0.44 0.41 5 35 None
AGNC Options Chain 8.69 Put 9.00 10/16 No 0.31 0.40 0.41 +0.01 +2.50% 20,174 40,166 0.43 -0.84 12 55 None
PLTR Options Chain 198.53 Call 212.50 10/16 No 3.30 3.50 3.38 +2.34 +225.00% 20,123 1,682 0.43 0.40 11 51 None
SPCX Options Chain 164.30 Call 160.00 10/12 No 3.20 3.40 3.35 +0.49 +17.14% 20,099 1,128 0.32 0.71 5 35 None
TAL Options Chain 12.49 Call 14.00 12/18 Yes 0.40 0.65 0.58 -0.02 -3.34% 20,062 1 0.44 0.36 17 15
Growth Stock List
ACHR Options Chain 4.80 Call 6.00 11/20 Yes 0.18 0.20 0.19 +0.05 +35.72% 19,916 7,488 0.75 0.28 7 36 None
SPCX Options Chain 164.30 Put 160.00 10/12 No 0.76 0.78 0.77 -1.44 -65.16% 19,775 2,494 0.29 -0.29 5 35 None
INTC Options Chain 106.86 Call 120.00 10/16 No 0.19 0.20 0.20 -0.39 -66.11% 19,736 73,203 0.60 0.06 4 54 None
ABR Options Chain 3.12 Put 3.00 10/16 No 0.25 0.45 0.40 +0.35 +700.00% 19,715 113 2.03 -0.51 10 38 None
MSTR Options Chain 151.72 Call 162.50 10/16 No 2.01 2.19 2.18 +0.03 +1.40% 19,703 6,948 0.60 0.28 4 53 None
AAPL Options Chain 340.60 Put 332.50 10/12 No 0.51 0.55 0.54 +0.13 +31.71% 19,572 969 0.16 -0.22 9 65 None
AAPL Options Chain 340.60 Put 230.00 10/16 No 0.01 0.02 0.01 -0.01 -50.00% 19,502 4,531 0.93 0.00 9 65 None
AAPL Options Chain 340.60 Put 330.00 10/12 No 0.21 0.24 0.23 -0.05 -17.86% 19,350 1,115 0.17 -0.13 9 65 None
TSLA Options Chain 375.05 Put 235.00 10/16 No 0.02 0.04 0.03 -0.01 -25.00% 19,350 1,285 1.23 0.00 8 57 None
NVDA Options Chain 230.75 Call 240.00 10/30 No 2.57 2.63 2.61 -0.74 -22.09% 19,064 12,516 0.29 0.27 12 58 None
NVDA Options Chain 230.75 Put 220.00 10/16 No 0.83 0.85 0.85 -0.32 -27.35% 18,437 54,837 0.31 -0.16 12 58 None
AMZN Options Chain 254.60 Call 265.00 10/12 No 0.70 0.74 0.72 +0.55 +323.53% 18,383 1,576 0.18 0.27 9 61 None
AAPL Options Chain 340.60 Call 342.50 10/12 No 0.25 0.28 0.25 -1.50 -85.72% 18,302 4,063 0.16 0.11 9 65 None
PLTR Options Chain 198.53 Put 200.00 10/16 No 1.52 1.52 1.51 -4.09 -73.04% 18,299 1,927 0.41 -0.22 11 51 None
PCG Options Chain 12.75 Call 20.00 1/15 Yes 0.05 0.25 0.15 +0.02 +15.39% 18,171 99,614 0.54 0.08 13 63 None
XP Options Chain 30.47 Put 20.00 10/30 No 0.05 0.30 0.15 -0.12 -44.45% 18,056 143 1.21 -0.01 13 51 None
XP Options Chain 30.47 Put 18.00 10/30 No 0.00 0.25 0.07 -0.03 -30.00% 18,000 30 1.60 0.00 13 51 None
AMZN Options Chain 254.60 Call 270.00 10/16 No 1.28 1.34 1.31 +0.87 +197.73% 17,901 27,879 0.27 0.23 9 61 None
PLTR Options Chain 198.53 Call 220.00 10/16 No 1.34 1.40 1.38 +0.97 +236.59% 17,695 6,392 0.43 0.20 11 51 None
SPCX Options Chain 164.30 Call 170.00 10/12 No 0.16 0.18 0.18 -0.11 -37.94% 17,634 6,665 0.35 0.08 5 35 None
SIRI Options Chain 26.75 Call 27.50 10/16 No 0.01 0.20 0.16 +0.01 +6.67% 17,377 1,243 0.28 0.18 11 61 None
SIRI Options Chain 26.75 Call 28.00 10/16 No 0.01 0.08 0.08 0.00 0.00% 17,312 1,045 0.29 0.09 11 61 None
ASTS Options Chain 54.72 Put 50.00 1/15 Yes 7.40 7.95 7.62 +2.52 +49.42% 17,295 5,844 0.81 -0.39 4 43 None
GME Options Chain 25.26 Call 27.00 10/16 No 0.85 0.89 0.85 +0.29 +51.79% 17,274 11,255 0.71 0.46 10 42 None
NVDA Options Chain 230.75 Put 232.50 10/12 No 3.60 3.65 3.70 +0.10 +2.78% 17,243 4,423 0.19 -0.81 12 58 None
BAC Options Chain 53.63 Call 55.00 10/16 Yes 0.78 0.81 0.80 +0.18 +29.04% 16,392 33,636 0.36 0.41 9 65 None
BP Options Chain 46.36 Call 48.00 10/30 Yes 0.85 0.97 0.89 -0.11 -11.00% 16,332 142 0.36 0.35 14 63 None
NU Options Chain 15.37 Call 14.00 11/20 Yes 2.47 2.54 2.46 +0.57 +30.16% 16,300 145,425 0.54 0.79 16 57
Growth Stock List
MSFT Options Chain 522.33 Call 550.00 10/16 No 1.85 1.94 1.87 +1.05 +128.05% 16,295 62,836 0.23 0.21 13 72 None
AAPL Options Chain 340.60 Call 350.00 10/16 No 0.50 0.57 0.52 -0.84 -61.77% 16,274 34,871 0.22 0.10 9 65 None
PLTR Options Chain 198.53 Call 200.00 10/16 No 10.60 10.95 10.67 +6.19 +138.17% 16,057 16,883 0.44 0.78 11 51 None
WFC Options Chain 81.93 Call 89.00 10/16 Yes 0.27 0.48 0.37 +0.18 +94.74% 16,010 18,739 0.43 0.15 16 74 None
AGNC Options Chain 8.69 Put 8.50 10/16 No 0.07 0.10 0.07 -0.02 -22.23% 15,863 30,023 0.29 -0.32 12 55 None
GME Options Chain 25.26 Call 30.00 10/30 No 0.98 1.00 0.98 +0.29 +42.03% 15,828 24,207 0.85 0.30 10 42 None
GME Options Chain 25.26 Call 28.00 10/16 No 0.60 0.62 0.60 +0.16 +36.37% 15,777 4,603 0.79 0.33 10 42 None
OXY Options Chain 60.27 Call 64.00 10/16 No 0.09 0.10 0.09 -0.07 -43.75% 15,634 170 0.32 0.09 10 62 None
NFLX Options Chain 71.60 Call 71.00 10/16 No 0.79 0.90 0.79 -0.84 -51.54% 15,459 7,786 0.29 0.41 6 56 None
MSTR Options Chain 151.72 Call 170.00 10/16 No 0.97 1.00 1.00 -0.10 -9.10% 15,442 10,876 0.64 0.15 4 53 None
ASTS Options Chain 54.72 Call 50.00 10/16 No 2.50 2.72 2.66 -4.34 -62.00% 15,429 1,023 0.77 0.59 4 43 None
MMED Options Chain 19.59 Call 30.00 10/16 No 0.00 0.05 0.05 0.00 0.00% 15,266 80,417 1.59 0.00 3 18 None
NVDA Options Chain 230.75 Call 250.00 10/16 No 0.09 0.10 0.10 -0.10 -50.00% 15,239 78,341 0.31 0.01 12 58 None
MMED Options Chain 19.59 Put 30.00 10/16 No 8.90 11.90 10.04 -0.50 -4.75% 15,215 87,126 3.74 -1.00 3 18 None
SPCX Options Chain 164.30 Call 167.50 10/12 No 0.37 0.40 0.38 -0.16 -29.63% 15,203 1,556 0.33 0.16 5 35 None
SOFI Options Chain 15.61 Call 28.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 15,162 4,892 0.77 0.01 10 46 None
SPCX Options Chain 164.30 Call 167.50 10/16 No 2.02 2.10 2.03 +0.21 +11.54% 14,977 4,757 0.44 0.32 5 35 None
SNAP Options Chain 5.88 Call 6.00 10/16 No 0.31 0.34 0.32 +0.21 +190.91% 14,935 59,927 0.51 0.71 8 31 None
SOFI Options Chain 15.61 Call 16.00 11/20 Yes 1.04 1.07 1.04 +0.04 +4.00% 14,896 15,271 0.52 0.51 10 46 None
SOFI Options Chain 15.61 Call 27.00 11/20 Yes 0.02 0.03 0.03 0.00 0.00% 14,760 3,158 0.72 0.01 10 46 None
AMZN Options Chain 254.60 Call 270.00 10/23 No 2.79 2.86 2.77 +1.48 +114.73% 14,754 9,526 0.28 0.31 9 61 None
SOFI Options Chain 15.61 Call 29.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 14,542 2,871 0.79 0.01 10 46 None
ONDS Options Chain 6.88 Call 10.00 11/20 Yes 0.08 0.09 0.08 -0.03 -27.28% 14,488 25,651 0.83 0.12 9 38 None
TSLA Options Chain 375.05 Put 215.00 10/16 No 0.02 0.03 0.03 0.00 0.00% 14,451 1,055 1.44 0.00 8 57 None
FLG Options Chain 11.35 Call 10.00 10/16 No 1.35 1.40 1.37 +0.07 +5.39% 14,351 1,166 0.82 0.96 3 17 None
AAPL Options Chain 340.60 Call 332.50 10/12 No 4.40 4.75 4.40 -4.95 -52.95% 14,293 388 0.15 0.78 9 65 None
NVDA Options Chain 230.75 Put 225.00 10/12 No 0.34 0.36 0.36 -0.54 -60.00% 14,146 3,720 0.21 -0.18 12 58 None
AMZN Options Chain 254.60 Call 262.50 10/16 No 3.85 4.00 3.94 +2.46 +166.22% 13,957 3,485 0.27 0.51 9 61 None
SPCX Options Chain 164.30 Call 175.00 10/16 No 0.68 0.70 0.69 +0.06 +9.53% 13,952 15,750 0.47 0.13 5 35 None
INTC Options Chain 106.86 Call 106.00 10/12 No 0.85 0.86 0.85 -1.98 -69.97% 13,909 394 0.38 0.35 4 54 None
GME Options Chain 25.26 Call 27.00 10/30 No 1.60 1.70 1.64 +0.49 +42.61% 13,863 8,314 0.72 0.50 10 42 None
AAPL Options Chain 340.60 Call 345.00 10/12 No 0.10 0.13 0.10 -0.88 -89.80% 13,779 2,217 0.16 0.05 9 65 None
TSLA Options Chain 375.05 Call 392.50 10/12 No 0.49 0.52 0.50 +0.10 +25.00% 13,761 1,085 0.24 0.13 8 57 None
AAPL Options Chain 340.60 Call 345.00 10/16 No 1.19 1.35 1.21 -1.53 -55.84% 13,759 28,158 0.22 0.21 9 65 None
AMZN Options Chain 254.60 Put 260.00 10/12 No 0.73 0.76 0.74 -5.46 -88.07% 13,752 230 0.18 -0.28 9 61 None
NVDA Options Chain 230.75 Call 240.00 10/12 No 0.02 0.03 0.02 -0.20 -90.91% 13,697 7,259 0.23 0.01 12 58 None
NVDA Options Chain 230.75 Call 245.00 10/16 No 0.21 0.22 0.22 -0.24 -52.18% 13,570 42,000 0.29 0.05 12 58 None
SOFI Options Chain 15.61 Call 31.00 11/20 Yes 0.02 0.03 0.03 +0.02 +200.00% 13,556 1,640 0.87 0.00 10 46 None
ASTS Options Chain 54.72 Call 60.00 10/16 No 0.27 0.30 0.28 -0.88 -75.87% 13,478 7,451 0.88 0.10 4 43 None
INTC Options Chain 106.86 Call 115.00 10/16 No 0.48 0.51 0.50 -0.75 -60.00% 13,449 21,739 0.58 0.13 4 54 None
TSLA Options Chain 375.05 Call 380.00 10/12 No 4.65 4.80 4.73 +2.29 +93.86% 13,386 3,028 0.23 0.64 8 57 None
QXO Options Chain 11.13 Put 10.00 11/20 No 0.50 0.60 0.55 +0.05 +10.00% 13,385 16,689 0.65 -0.31 3 17 None
SPCX Options Chain 164.30 Call 160.00 10/16 No 5.20 5.40 5.29 +0.68 +14.76% 13,348 25,744 0.44 0.61 5 35 None
QXO Options Chain 11.13 Put 9.00 11/20 No 0.20 0.30 0.30 +0.10 +50.00% 13,276 1,855 0.66 -0.17 3 17 None
T Options Chain 23.24 Call 22.00 1/15 Yes 1.50 1.57 1.51 -1.69 -52.82% 13,250 5,517 0.31 0.55 15 70 None
BAC Options Chain 53.63 Call 60.00 10/23 Yes 0.07 0.08 0.07 +0.03 +75.00% 13,203 10,313 0.31 0.05 9 65 None
NFLX Options Chain 71.60 Put 60.00 11/20 Yes 0.51 0.54 0.52 +0.02 +4.00% 13,159 42,013 0.41 -0.11 6 56 None
NUAI Options Chain 4.97 Call 4.50 1/15 No 1.10 1.25 1.20 -0.48 -28.58% 13,155 533 1.08 0.66 3 15 None
MU Options Chain 1,036.24 Put 240.00 10/16 No 0.00 0.21 0.01 -0.02 -66.67% 13,112 653 0.00 0.00 18 77 None
NFLX Options Chain 71.60 Put 65.00 11/20 Yes 1.55 1.57 1.56 +0.16 +11.43% 13,083 28,910 0.41 -0.25 6 56 None
PCG Options Chain 12.75 Call 16.00 12/18 Yes 0.14 0.45 0.38 +0.14 +58.34% 13,035 23,788 0.47 0.25 13 63 None
BMNR Options Chain 24.04 Call 31.00 10/30 No 0.12 0.15 0.14 -0.04 -22.23% 13,012 12,684 0.71 0.09 11 32 None
TSLA Options Chain 375.05 Call 380.00 10/16 No 9.35 9.50 9.35 +2.72 +41.03% 13,000 14,124 0.38 0.57 8 57 None
TSLA Options Chain 375.05 Put 360.00 10/16 No 1.23 1.27 1.25 -1.75 -58.34% 12,901 12,453 0.39 -0.14 8 57 None
TSLA Options Chain 375.05 Call 390.00 10/14 No 2.75 2.83 2.79 +1.07 +62.21% 12,888 616 0.31 0.31 8 57 None
TSLA Options Chain 375.05 Call 405.00 10/16 No 1.59 1.63 1.62 +0.42 +35.00% 12,707 3,341 0.39 0.16 8 57 None
SPCX Options Chain 164.30 Put 162.50 10/12 No 1.71 1.78 1.79 -1.77 -49.72% 12,698 1,242 0.29 -0.51 5 35 None
INTC Options Chain 106.86 Put 105.00 10/12 No 1.53 1.59 1.60 +0.40 +33.34% 12,663 987 0.35 -0.54 4 54 None
SMCI Options Chain 42.77 Call 45.00 10/16 No 0.43 0.46 0.44 -0.43 -49.43% 12,653 13,716 0.64 0.22 13 48 None
ORCL Options Chain 136.06 Call 150.00 10/16 No 1.03 1.15 1.03 +0.51 +98.08% 12,653 28,511 0.48 0.21 7 62 None
SMCI Options Chain 42.77 Call 43.00 10/16 No 0.96 0.99 0.96 -0.63 -39.63% 12,623 3,009 0.63 0.39 13 48 None
AMZN Options Chain 254.60 Call 255.00 10/12 No 7.15 7.85 7.50 +5.47 +269.46% 12,593 2,437 0.24 0.95 9 61 None
AMZN Options Chain 254.60 Call 267.50 10/16 No 1.90 2.05 1.95 +1.29 +195.46% 12,570 3,217 0.27 0.31 9 61 None
AMC Options Chain 2.88 Call 3.00 10/16 No 0.10 0.12 0.10 +0.01 +11.12% 12,553 20,251 0.68 0.50 7 30 None
TSLA Options Chain 375.05 Call 390.00 10/16 No 4.95 5.05 5.05 +1.55 +44.29% 12,493 10,316 0.38 0.37 8 57 None
AS Options Chain 27.45 Call 29.00 10/16 No 0.30 0.35 0.35 +0.20 +133.34% 12,428 117 0.41 0.33 3 19 None
NFLX Options Chain 71.60 Call 75.00 10/16 No 0.10 0.11 0.10 -0.20 -66.67% 12,374 31,776 0.32 0.07 6 56 None
SOFI Options Chain 15.61 Call 32.00 11/20 Yes 0.01 0.02 0.01 -0.01 -50.00% 12,289 2,137 0.84 0.00 10 46 None
SPCX Options Chain 164.30 Put 150.00 11/20 Yes 5.35 5.45 5.40 -0.80 -12.91% 12,272 25,096 0.50 -0.28 5 35 None
SNAP Options Chain 5.88 Call 6.50 10/16 No 0.08 0.09 0.08 +0.06 +300.00% 12,264 6,074 0.54 0.32 8 31 None
SLS Options Chain 11.25 Call 30.00 1/15 Yes 1.30 1.70 1.62 +0.12 +8.00% 12,156 55,389 1.94 0.31 8 34 None
INTC Options Chain 106.86 Call 125.00 10/16 No 0.08 0.10 0.09 -0.21 -70.00% 12,133 21,614 0.65 0.03 4 54 None
COIN Options Chain 172.90 Call 185.00 10/16 No 3.35 3.50 3.55 +1.67 +88.83% 12,041 3,683 0.58 0.35 6 55 None
NIO Options Chain 3.40 Put 4.00 11/20 No 0.49 0.52 0.52 -0.13 -20.00% 12,010 36,342 0.52 -0.69 10 -11 None
HOOD Options Chain 107.07 Call 110.00 10/16 No 2.50 2.61 2.58 +0.35 +15.70% 11,976 8,359 0.47 0.48 11 57 None
SOFI Options Chain 15.61 Call 30.00 11/20 Yes 0.02 0.03 0.02 -0.01 -33.34% 11,976 9,536 0.83 0.00 10 46 None
PLTR Options Chain 198.53 Call 202.50 10/16 No 8.65 8.95 8.90 +5.38 +152.85% 11,963 1,872 0.43 0.71 11 51 None
ASTS Options Chain 54.72 Call 55.00 11/20 Yes 4.40 4.55 4.40 -2.74 -38.38% 11,940 4,162 0.87 0.46 4 43 None
TSLA Options Chain 375.05 Put 375.00 10/12 No 0.72 0.74 0.73 -3.57 -83.03% 11,874 796 0.23 -0.17 8 57 None
PLTR Options Chain 198.53 Put 100.00 10/16 No 0.00 0.04 0.02 +0.01 +100.00% 11,864 20,606 1.74 0.00 11 51 None
MARA Options Chain 9.91 Put 9.50 10/23 No 0.40 0.42 0.42 +0.04 +10.53% 11,841 9,062 0.66 -0.42 5 39 None
CMG Options Chain 33.00 Call 35.00 10/16 No 0.03 0.04 0.04 -0.18 -81.82% 11,818 16,462 0.43 0.04 11 55 None
NVDA Options Chain 230.75 Call 235.00 10/14 No 0.89 0.90 0.89 -0.83 -48.26% 11,802 1,509 0.26 0.22 12 58 None
AAPL Options Chain 340.60 Put 225.00 10/16 No 0.00 0.02 0.01 -0.09 -90.00% 11,783 1,757 0.95 0.00 9 65 None
HOOD Options Chain 107.07 Call 115.00 10/16 No 1.02 1.14 1.04 +0.05 +5.06% 11,777 9,426 0.49 0.25 11 57 None
RUM Options Chain 7.04 Call 8.00 10/16 No 0.05 0.10 0.10 +0.03 +42.86% 11,681 12,621 0.93 0.11 9 33 None
RUM Options Chain 7.04 Call 7.00 10/30 No 0.40 0.55 0.50 -0.05 -9.10% 11,672 159 0.73 0.53 9 33 None
RUM Options Chain 7.04 Call 9.00 10/30 No 0.05 0.15 0.10 +0.01 +11.12% 11,594 48 0.96 0.13 9 33 None
SKYD Options Chain 9.37 Call 9.50 10/16 No 0.25 0.27 0.26 -0.05 -16.13% 11,574 29,477 0.81 0.60 6 24 None
INTC Options Chain 106.86 Call 110.00 10/16 No 1.25 1.30 1.29 -1.28 -49.81% 11,528 42,942 0.56 0.27 4 54 None
SKYD Options Chain 9.37 Call 10.00 10/16 No 0.12 0.15 0.12 -0.06 -33.34% 11,510 26,367 0.77 0.36 6 24 None
DAL Options Chain 82.27 Call 90.00 11/20 Yes 1.17 1.35 1.26 -0.44 -25.89% 11,480 18,998 0.34 0.25 13 67 None
NFLX Options Chain 71.60 Call 72.00 10/16 No 0.48 0.50 0.48 -0.66 -57.90% 11,452 7,382 0.28 0.28 6 56 None
DAL Options Chain 82.27 Call 82.00 10/16 Yes 1.66 1.95 1.68 -0.90 -34.89% 11,419 1,776 0.36 0.52 13 67 None
SLS Options Chain 11.25 Call 15.00 1/15 Yes 3.20 3.70 3.43 +0.13 +3.94% 11,409 41,920 1.89 0.57 8 34 None
GOOGL Options Chain 348.47 Call 355.00 10/16 No 3.95 4.05 4.01 +0.41 +11.39% 11,395 10,726 0.28 0.42 15 73 None
AAPL Options Chain 340.60 Put 335.00 10/14 No 2.40 2.58 2.50 +0.85 +51.52% 11,361 629 0.21 -0.42 9 65 None
T Options Chain 23.24 Call 22.50 10/16 No 0.26 0.27 0.26 % 11,353 0 0.33 0.38 15 70 None
PLTR Options Chain 198.53 Put 125.00 10/23 No 0.04 0.08 0.07 +0.02 +40.00% 11,325 355 1.04 0.00 11 51 None
NVDA Options Chain 230.75 Put 210.00 10/16 No 0.20 0.21 0.21 -0.17 -44.74% 11,290 24,487 0.38 -0.02 12 58 None
NVDA Options Chain 230.75 Put 222.50 10/16 No 1.26 1.28 1.30 -0.26 -16.67% 11,289 5,112 0.30 -0.23 12 58 None
AMZN Options Chain 254.60 Put 260.00 10/16 No 2.65 2.75 2.71 -4.92 -64.49% 11,264 9,188 0.27 -0.39 9 61 None
TSLA Options Chain 375.05 Put 380.00 10/16 No 6.45 6.55 6.45 -4.80 -42.67% 11,248 14,624 0.37 -0.43 8 57 None
MSFT Options Chain 522.33 Call 535.00 10/12 No 3.05 3.30 3.12 +2.12 +212.00% 11,153 996 0.16 0.51 13 72 None
HTZ Options Chain 1.95 Call 2.00 10/30 No 0.16 0.17 0.16 -0.04 -20.00% 11,116 8,989 1.02 0.51 9 22 None
BABA Options Chain 105.70 Call 115.00 10/16 No 0.80 0.88 0.88 +0.62 +238.47% 11,076 20,989 0.34 0.27 12 26 None
NVDA Options Chain 230.75 Call 237.50 10/12 No 0.05 0.06 0.06 -0.39 -86.67% 11,064 5,522 0.21 0.03 12 58 None
NU Options Chain 15.37 Call 16.00 10/16 No 0.41 0.44 0.40 +0.24 +150.00% 11,036 40,343 0.41 0.56 16 57
Growth Stock List
QUBT Options Chain 7.47 Put 10.00 10/16 No 2.48 2.68 2.58 -0.03 -1.15% 11,022 17,603 1.74 -1.00 10 36 None
TSLA Options Chain 375.05 Put 370.00 10/12 No 0.24 0.26 0.26 -1.99 -88.45% 10,995 3,099 0.25 -0.08 8 57 None
TSLA Options Chain 375.05 Call 392.50 10/16 No 4.15 4.25 4.20 +1.25 +42.38% 10,912 1,609 0.38 0.32 8 57 None
GME Options Chain 25.26 Call 25.00 10/30 No 2.50 2.55 2.54 +0.81 +46.83% 10,867 25,962 0.65 0.69 10 42 None
EQT Options Chain 53.00 Put 47.50 12/18 Yes 0.74 0.79 0.71 -0.10 -12.35% 10,790 1,710 0.31 -0.19 11 60 None
AAPL Options Chain 340.60 Put 337.50 10/12 No 2.14 2.47 2.45 +1.10 +81.49% 10,722 1,953 0.15 -0.58 9 65 None
JD Options Chain 26.84 Put 27.00 10/16 No 0.37 0.48 0.39 -0.12 -23.53% 10,687 3,907 0.33 -0.44 15 52 None
NVDA Options Chain 230.75 Put 202.50 10/12 No 0.01 0.03 0.03 -0.04 -57.15% 10,633 1,534 0.54 0.00 12 58 None
CVX Options Chain 211.57 Call 225.00 10/16 No 0.09 0.17 0.17 -0.08 -32.00% 10,631 1,133 0.25 0.04 11 69 None
EOSE Options Chain 2.80 Call 5.00 1/15 Yes 0.16 0.17 0.16 -0.03 -15.79% 10,591 65,284 1.24 0.20 6 31 None
T Options Chain 23.24 Call 23.00 10/16 No 0.10 0.13 0.13 -1.72 -92.98% 10,580 2,516 0.33 0.23 15 70 None
GOOGL Options Chain 348.47 Call 360.00 10/16 No 2.35 2.44 2.39 +0.14 +6.23% 10,580 18,350 0.28 0.28 15 73 None
DAL Options Chain 82.27 Call 85.00 11/20 Yes 2.66 2.87 2.74 -0.48 -14.91% 10,562 5,693 0.35 0.42 13 67 None
ASTS Options Chain 54.72 Call 60.00 11/20 Yes 3.00 3.20 3.10 -1.95 -38.62% 10,550 3,343 0.88 0.35 4 43 None
PLTR Options Chain 198.53 Put 190.00 10/16 No 0.36 0.39 0.37 -1.43 -79.45% 10,523 6,129 0.46 -0.05 11 51 None
XOM Options Chain 168.80 Call 180.00 10/16 No 0.06 0.13 0.13 -0.06 -31.58% 10,518 6,081 0.26 0.04 13 73 None
AAPL Options Chain 340.60 Put 220.00 10/16 No 0.00 0.02 0.01 -0.03 -75.00% 10,501 3,220 1.00 0.00 9 65 None
ASTS Options Chain 54.72 Call 52.00 10/16 No 1.53 1.78 1.74 -3.51 -66.86% 10,478 99 0.75 0.44 4 43 None
GOOGL Options Chain 348.47 Call 355.00 10/12 No 1.17 1.22 1.19 -0.11 -8.47% 10,460 1,631 0.20 0.30 15 73 None
AAPL Options Chain 340.60 Put 330.00 10/16 No 1.61 1.70 1.65 +0.42 +34.15% 10,444 18,878 0.23 -0.26 9 65 None
NU Options Chain 15.37 Call 15.00 10/16 No 1.12 1.25 1.15 +0.55 +91.67% 10,441 46,645 0.60 0.86 16 57
Growth Stock List
NVDA Options Chain 230.75 Put 230.00 10/16 No 3.90 3.95 3.95 -0.08 -1.99% 10,398 21,207 0.29 -0.52 12 58 None
BABA Options Chain 105.70 Put 105.00 10/16 No 0.28 0.32 0.30 -1.47 -83.06% 10,390 8,726 0.36 -0.12 12 26 None
JD Options Chain 26.84 Call 27.00 10/16 No 0.43 0.59 0.51 +0.10 +24.39% 10,385 2,622 0.29 0.56 15 52 None
AGNC Options Chain 8.69 Call 10.00 12/18 Yes 0.05 0.06 0.06 +0.01 +20.00% 10,382 6,129 0.29 0.11 12 55 None
GFL Options Chain 42.20 Call 45.00 10/16 No 1.30 1.45 1.28 +0.13 +11.31% 10,379 70,245 0.93 0.37 9 52 None
WFC Options Chain 81.93 Call 85.00 10/16 Yes 1.30 1.39 1.35 +0.41 +43.62% 10,376 16,166 0.41 0.41 16 74 None
SPCX Options Chain 164.30 Put 150.00 10/16 No 0.45 0.46 0.47 -0.43 -47.78% 10,361 24,600 0.45 -0.09 5 35 None
LUMN Options Chain 5.57 Put 5.00 11/20 Yes 0.16 0.40 0.40 +0.13 +48.15% 10,344 1,325 0.63 -0.34 6 19 None
NVDA Options Chain 230.75 Put 200.00 10/12 No 0.02 0.03 0.02 -0.04 -66.67% 10,321 2,062 0.61 0.00 12 58 None
QUBT Options Chain 7.47 Call 10.00 10/16 No 0.00 0.01 0.01 -0.01 -50.00% 10,314 21,151 1.06 0.00 10 36 None
AMZN Options Chain 254.60 Call 270.00 11/20 Yes 10.45 10.60 10.50 +3.00 +40.00% 10,307 34,803 0.37 0.45 9 61 None
NVAX Options Chain 10.97 Call 13.00 10/16 No 0.52 0.61 0.57 +0.48 +533.34% 10,224 10,416 0.97 0.46 9 33 None
CRWV Options Chain 81.85 Put 65.00 10/30 No 0.33 0.40 0.36 -0.23 -38.99% 10,214 1,510 0.67 -0.07 3 21 None
SPCX Options Chain 164.30 Put 160.00 10/16 No 2.59 2.70 2.65 -1.30 -32.92% 10,205 11,531 0.42 -0.39 5 35 None
MU Options Chain 1,036.24 Put 590.00 10/16 No 0.01 0.07 0.05 -0.01 -16.67% 10,194 448 1.28 0.00 18 77 None
HOOD Options Chain 107.07 Put 80.00 12/18 Yes 1.07 1.50 1.41 -0.29 -17.06% 10,111 3,437 0.60 -0.10 11 57 None
OWL Options Chain 9.25 Put 9.00 10/16 No 0.05 0.10 0.05 -0.10 -66.67% 10,100 19,315 0.49 -0.22 6 52 None
PLTR Options Chain 198.53 Put 205.00 10/16 No 2.90 3.05 2.95 -5.72 -65.98% 10,090 190 0.41 -0.36 11 51 None
AMC Options Chain 2.88 Call 3.50 10/16 No 0.02 0.03 0.03 +0.01 +50.00% 10,047 16,864 0.97 0.11 7 30 None
TSLA Options Chain 375.05 Call 420.00 10/12 No 0.04 0.06 0.05 +0.01 +25.00% 10,021 379 0.43 0.00 8 57 None
ALMS Options Chain 7.10 Put 7.00 1/15 No 0.85 1.55 1.40 +0.33 +30.85% 10,017 3,002 0.89 -0.40 3 16 None
HPQ Options Chain 32.44 Call 31.00 10/16 No 0.33 0.39 0.35 -1.48 -80.88% 10,016 1,564 0.43 0.29 10 46 None
TSLA Options Chain 375.05 Put 250.00 10/12 No 0.01 0.02 0.01 0.00 0.00% 9,927 172 1.56 0.00 8 57 None
SPCX Options Chain 164.30 Call 175.00 10/12 No 0.04 0.05 0.04 -0.06 -60.00% 9,914 4,687 0.40 0.02 5 35 None
AMZN Options Chain 254.60 Call 252.50 10/12 No 9.75 10.30 9.97 +6.57 +193.24% 9,910 2,227 0.29 0.98 9 61 None
TSLA Options Chain 375.05 Put 385.00 10/16 No 8.95 9.10 9.04 -6.23 -40.80% 9,898 1,853 0.38 -0.53 8 57 None
GME Options Chain 25.26 Call 50.00 10/16 No 0.06 0.07 0.06 +0.02 +50.00% 9,896 46,018 2.14 0.00 10 42 None
GFL Options Chain 42.20 Call 50.00 10/16 No 0.20 0.30 0.28 -0.02 -6.67% 9,884 34,170 0.86 0.11 9 52 None
INTC Options Chain 106.86 Call 110.00 10/12 No 0.12 0.13 0.13 -0.93 -87.74% 9,864 2,291 0.39 0.08 4 54 None
TSLA Options Chain 375.05 Call 397.50 10/16 No 2.88 2.95 3.00 +0.94 +45.64% 9,836 2,363 0.38 0.24 8 57 None
TSLA Options Chain 375.05 Put 387.50 10/12 No 6.05 6.50 6.21 -8.53 -57.87% 9,831 104 0.23 -0.71 8 57 None
NFLX Options Chain 71.60 Put 40.00 11/20 Yes 0.03 0.04 0.03 -0.01 -25.00% 9,825 2,460 0.70 0.00 6 56 None
AMZN Options Chain 254.60 Call 275.00 11/20 Yes 8.55 8.70 8.61 +2.56 +42.32% 9,758 10,686 0.37 0.39 9 61 None
MU Options Chain 1,036.24 Put 600.00 10/16 No 0.05 0.08 0.05 -0.02 -28.58% 9,724 6,738 1.29 0.00 18 77 None
MU Options Chain 1,036.24 Call 1,100.00 10/16 No 4.45 4.70 4.65 -4.45 -48.91% 9,666 11,097 0.44 0.16 18 77 None
GME Options Chain 25.26 Call 26.50 10/16 No 1.05 1.07 1.07 +0.44 +69.85% 9,662 1,738 0.69 0.53 10 42 None
NVDA Options Chain 230.75 Put 195.00 10/14 No 0.06 0.07 0.06 -0.02 -25.00% 9,609 164 0.62 0.00 12 58 None
AAPL Options Chain 340.60 Call 337.50 10/16 No 3.65 3.95 3.72 -2.77 -42.69% 9,592 4,254 0.22 0.48 9 65 None
AMZN Options Chain 254.60 Put 257.50 10/12 No 0.27 0.29 0.27 -4.06 -93.77% 9,565 455 0.18 -0.13 9 61 None
MSTR Options Chain 151.72 Call 155.00 10/16 No 4.65 4.75 4.64 +0.59 +14.57% 9,479 17,067 0.58 0.49 4 53 None
NFLX Options Chain 71.60 Call 73.00 10/16 No 0.27 0.29 0.29 -0.49 -62.83% 9,443 5,769 0.29 0.18 6 56 None
ABR Options Chain 3.12 Put 3.00 10/23 No 0.35 0.80 0.45 +0.40 +800.00% 9,380 6 2.19 -0.51 10 38 None
NVDA Options Chain 230.75 Put 210.00 10/12 No 0.02 0.03 0.03 -0.08 -72.73% 9,256 2,811 0.41 0.00 12 58 None
ASTS Options Chain 54.72 Call 53.00 10/16 No 1.35 1.43 1.37 -3.08 -69.22% 9,245 28 0.79 0.38 4 43 None
NVDA Options Chain 230.75 Put 225.00 10/16 No 1.90 1.92 1.90 -0.30 -13.64% 9,234 19,922 0.30 -0.31 12 58 None
TSLA Options Chain 375.05 Put 377.50 10/12 No 1.22 1.27 1.27 -4.53 -78.11% 9,227 623 0.23 -0.24 8 57 None
MSFT Options Chain 522.33 Put 450.00 10/16 No 0.04 0.06 0.06 -0.01 -14.29% 9,220 6,231 0.49 0.00 13 72 None
NIO Options Chain 3.40 Put 3.00 1/15 Yes 0.13 0.16 0.14 -0.05 -26.32% 9,219 75,030 0.56 -0.21 10 -11 None
MU Options Chain 1,036.24 Call 1,060.00 10/12 No 2.07 2.18 2.13 -6.59 -75.58% 9,197 2,784 0.31 0.17 18 77 None
INTC Options Chain 106.86 Call 120.00 11/20 Yes 4.05 4.10 4.08 -1.06 -20.63% 9,194 32,058 0.65 0.31 4 54 None
AAPL Options Chain 340.60 Put 325.00 10/16 No 0.66 0.80 0.78 +0.17 +27.87% 9,148 9,555 0.24 -0.13 9 65 None
TSLA Options Chain 375.05 Put 375.00 10/16 No 4.45 4.55 4.49 -3.96 -46.87% 9,145 4,591 0.37 -0.33 8 57 None
IONQ Options Chain 39.68 Put 29.00 10/23 No 0.00 0.05 0.05 -0.10 -66.67% 9,097 13 0.83 0.00 7 43 None
MU Options Chain 1,036.24 Call 1,050.00 10/12 No 3.50 3.65 3.60 -8.30 -69.75% 9,062 717 0.30 0.24 18 77 None
AAPL Options Chain 340.60 Call 345.00 10/23 No 2.61 2.69 2.62 -1.83 -41.13% 9,020 3,358 0.22 0.30 9 65 None
MU Options Chain 1,036.24 Put 230.00 10/16 No 0.00 0.01 0.01 -0.09 -90.00% 9,000 2,691 0.00 0.00 18 77 None
META Options Chain 719.42 Call 730.00 10/12 No 1.75 1.80 1.69 -3.11 -64.80% 8,995 697 0.22 0.21 12 73 None
COIN Options Chain 172.90 Put 100.00 10/16 No 0.00 0.04 0.04 +0.02 +100.00% 8,946 2,698 1.65 0.00 6 55 None
NVDA Options Chain 230.75 Put 232.50 10/14 No 4.65 4.70 4.65 +0.10 +2.20% 8,876 902 0.26 -0.66 12 58 None
GME Options Chain 25.26 Call 32.00 10/16 No 0.24 0.25 0.25 +0.05 +25.00% 8,808 34,459 1.10 0.11 10 42 None
AAL Options Chain 12.79 Call 13.00 10/16 No 0.16 0.18 0.17 -0.11 -39.29% 8,786 9,959 0.42 0.32 6 31 None
GOOGL Options Chain 348.47 Call 420.00 10/16 No 0.04 0.08 0.06 -0.02 -25.00% 8,772 15,385 0.52 0.00 15 73 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
GME Options Chain 25.26 Call 26.00 10/30 No 1.98 2.03 2.02 +0.63 +45.33% 8,762 9,379 0.67 0.59 10 42 None
T Options Chain 23.24 Call 24.00 10/16 No 0.02 0.04 0.03 -0.85 -96.60% 8,737 10,964 0.36 0.08 15 70 None
MARA Options Chain 9.91 Put 8.00 1/15 Yes 0.66 0.69 0.69 -0.01 -1.43% 8,726 14,613 0.76 -0.24 5 39 None
ONDS Options Chain 6.88 Put 6.00 10/16 No 0.01 0.03 0.01 -0.01 -50.00% 8,723 2,334 0.57 -0.05 9 38 None
BAC Options Chain 53.63 Call 57.00 10/16 Yes 0.24 0.25 0.24 +0.06 +33.34% 8,699 17,753 0.36 0.17 9 65 None
NVDA Options Chain 230.75 Put 242.50 10/14 No 12.95 13.45 12.99 +0.74 +6.05% 8,696 306 0.31 -0.96 12 58 None
NVDA Options Chain 230.75 Call 245.00 11/20 Yes 5.00 5.15 5.05 -0.79 -13.53% 8,696 97,445 0.34 0.31 12 58 None
CRWV Options Chain 81.85 Put 76.00 10/30 No 2.16 2.28 2.28 -0.57 -20.00% 8,678 2,453 0.63 -0.27 3 21 None
DAL Options Chain 82.27 Call 81.00 10/16 Yes 2.14 2.46 2.35 -0.75 -24.20% 8,656 183 0.36 0.62 13 67 None
NVDA Options Chain 230.75 Call 240.00 10/14 No 0.25 0.26 0.25 -0.39 -60.94% 8,636 4,462 0.27 0.07 12 58 None
AAPL Options Chain 340.60 Call 340.00 10/23 No 4.35 4.60 4.41 -2.44 -35.62% 8,588 5,023 0.22 0.43 9 65 None
NU Options Chain 15.37 Put 15.50 10/16 No 0.13 0.22 0.14 -0.29 -67.45% 8,575 4,106 0.47 -0.26 16 57
Growth Stock List
META Options Chain 719.42 Call 720.00 10/12 No 4.90 5.00 4.95 -3.90 -44.07% 8,542 441 0.21 0.46 12 73 None
AMZN Options Chain 254.60 Call 260.00 10/23 No 7.05 7.15 7.10 +3.45 +94.53% 8,519 12,106 0.28 0.59 9 61 None
NVDA Options Chain 230.75 Put 205.00 11/20 Yes 2.76 2.81 2.80 -0.16 -5.41% 8,513 13,181 0.38 -0.18 12 58 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
NOK Options Chain 10.19 Call 11.00 1/15 Yes 1.02 1.06 1.02 +0.08 +8.52% 8,487 35,475 0.59 0.49 11 45 None
AAPL Options Chain 340.60 Put 305.00 11/20 Yes 2.29 2.36 2.31 +0.21 +10.00% 8,428 5,333 0.29 -0.13 9 65 None
SPCX Options Chain 164.30 Call 162.50 10/16 No 3.90 4.00 3.95 +0.50 +14.50% 8,391 6,510 0.44 0.51 5 35 None
AAPL Options Chain 340.60 Put 335.00 10/16 No 3.15 3.35 3.30 +0.95 +40.43% 8,375 14,079 0.22 -0.43 9 65 None
SNAP Options Chain 5.88 Call 7.00 10/16 No 0.02 0.03 0.02 0.00 0.00% 8,365 39,610 0.63 0.10 8 31 None
TSLA Options Chain 375.05 Call 430.00 10/12 No 0.04 0.05 0.04 +0.01 +33.34% 8,355 171 0.52 0.00 8 57 None
MSFT Options Chain 522.33 Call 540.00 10/16 No 4.60 4.85 4.67 +2.60 +125.61% 8,316 8,279 0.23 0.40 13 72 None
INTC Options Chain 106.86 Call 105.00 10/16 No 2.95 3.05 3.00 -2.05 -40.60% 8,306 15,568 0.56 0.49 4 54 None
INTC Options Chain 106.86 Put 90.00 11/20 Yes 2.59 2.66 2.63 +0.17 +6.92% 8,275 16,707 0.61 -0.20 4 54 None
ORCL Options Chain 136.06 Call 145.00 10/16 No 2.18 2.42 2.25 +1.22 +118.45% 8,274 8,063 0.46 0.37 7 62 None
AMD Options Chain 618.60 Put 140.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 8,265 528 0.00 0.00 11 61 None
INTC Options Chain 106.86 Put 60.00 10/23 Yes 0.02 0.03 0.03 +0.01 +50.00% 8,206 623 1.10 0.00 4 54 None
TSLA Options Chain 375.05 Call 387.50 10/16 No 5.85 6.00 5.95 +1.82 +44.07% 8,181 1,775 0.38 0.42 8 57 None
MU Options Chain 1,036.24 Put 1,030.00 10/12 No 11.25 12.55 11.15 -3.10 -21.76% 8,126 506 0.29 -0.50 18 77 None
QUBT Options Chain 7.47 Put 8.00 10/16 No 0.61 0.67 0.62 -0.03 -4.62% 8,117 15,663 0.56 -0.79 10 36 None
NVDA Options Chain 230.75 Put 140.00 10/16 No 0.02 0.04 0.03 0.00 0.00% 8,084 26,624 1.31 0.00 12 58 None
ABR Options Chain 3.12 Put 2.00 4/16 Yes 0.25 1.50 0.45 +0.32 +246.16% 8,077 11,102 1.03 -0.22 10 38 None
GOOGL Options Chain 348.47 Call 357.50 10/12 No 0.62 0.66 0.64 -0.15 -18.99% 8,037 481 0.20 0.18 15 73 None
NVDA Options Chain 230.75 Put 207.50 10/16 No 0.16 0.17 0.17 -0.16 -48.49% 8,036 3,172 0.40 -0.01 12 58 None
AS Options Chain 27.45 Call 28.50 10/16 No 0.40 0.60 0.45 +0.27 +150.00% 8,036 8,385 0.40 0.45 3 19 None
AS Options Chain 27.45 Call 29.00 11/06 No 0.80 1.00 0.98 % 8,020 0 0.42 0.43 3 19 None
AS Options Chain 27.45 Call 33.00 11/06 No 0.10 0.20 0.12 -0.03 -20.00% 8,003 0 0.42 0.10 3 19 None
TSLA Options Chain 375.05 Call 420.00 10/16 No 0.48 0.50 0.50 +0.07 +16.28% 7,952 12,804 0.41 0.07 8 57 None
INTC Options Chain 106.86 Call 108.00 10/12 No 0.31 0.35 0.34 -1.49 -81.43% 7,945 1,995 0.38 0.17 4 54 None
AMZN Options Chain 254.60 Call 272.50 10/16 No 0.85 0.88 0.86 +0.53 +160.61% 7,894 3,799 0.27 0.16 9 61 None
AMD Options Chain 618.60 Put 355.00 10/23 No 0.04 0.09 0.09 -0.04 -30.77% 7,872 154 0.98 0.00 11 61 None
CLF Options Chain 12.24 Call 13.00 12/18 Yes 1.52 1.59 1.56 +0.44 +39.29% 7,808 51,505 0.67 0.57 5 30 None
SPCX Options Chain 164.30 Call 162.50 10/14 No 3.05 3.15 3.05 +0.42 +15.97% 7,765 502 0.42 0.50 5 35 None
GOOGL Options Chain 348.47 Call 360.00 10/12 No 0.34 0.35 0.34 -0.14 -29.17% 7,764 1,953 0.21 0.10 15 73 None
MARA Options Chain 9.91 Put 5.00 1/15 Yes 0.06 0.10 0.08 -0.01 -11.12% 7,757 48,193 0.86 -0.04 5 39 None
BP Options Chain 46.36 Put 50.00 11/06 Yes 3.90 4.75 4.05 % 7,751 0 0.37 -0.78 14 63 None
ACHR Options Chain 4.80 Call 6.00 10/30 No 0.03 0.05 0.04 0.00 0.00% 7,693 1,330 0.62 0.13 7 36 None
IOVA Options Chain 13.36 Call 17.00 1/15 Yes 1.80 2.25 2.12 +0.62 +41.34% 7,693 17,977 0.94 0.47 8 40 None
NFLX Options Chain 71.60 Call 74.00 10/16 No 0.16 0.17 0.16 -0.32 -66.67% 7,691 6,355 0.30 0.11 6 56 None
MU Options Chain 1,036.24 Put 1,020.00 10/12 No 6.90 8.15 6.80 -3.80 -35.85% 7,691 887 0.29 -0.35 18 77 None
IOVA Options Chain 13.36 Call 10.00 1/15 Yes 5.40 5.80 5.72 +1.19 +26.27% 7,684 32,164 1.05 0.83 8 40 None
NVDA Options Chain 230.75 Call 237.50 10/14 No 0.47 0.49 0.48 -0.60 -55.56% 7,663 3,356 0.27 0.13 12 58 None
TSLA Options Chain 375.05 Call 385.00 10/14 No 4.50 4.70 4.56 +1.78 +64.03% 7,654 690 0.31 0.44 8 57 None
AMZN Options Chain 254.60 Call 265.00 10/14 No 1.95 2.06 1.98 +1.41 +247.37% 7,614 1,045 0.26 0.37 9 61 None
TSLA Options Chain 375.05 Put 220.00 10/16 No 0.02 0.03 0.03 -0.01 -25.00% 7,604 1,379 1.37 0.00 8 57 None
SPCX Options Chain 164.30 Put 155.00 10/16 No 1.13 1.17 1.16 -0.85 -42.29% 7,599 16,856 0.43 -0.21 5 35 None
ASTS Options Chain 54.72 Call 65.00 11/20 Yes 1.96 2.25 2.17 -1.32 -37.83% 7,556 8,056 0.89 0.27 4 43 None
MSFT Options Chain 522.33 Call 555.00 10/16 No 1.11 1.25 1.17 +0.65 +125.00% 7,514 8,901 0.23 0.15 13 72 None
NVDA Options Chain 230.75 Put 207.50 10/12 No 0.02 0.03 0.03 -0.05 -62.50% 7,499 3,137 0.46 0.00 12 58 None
TSLA Options Chain 375.05 Call 400.00 10/14 No 0.89 0.93 0.91 +0.26 +40.00% 7,490 1,731 0.32 0.13 8 57 None
CCL Options Chain 26.23 Call 26.50 10/16 No 0.35 0.45 0.41 -0.01 -2.39% 7,488 762 0.33 0.46 13 66 None
META Options Chain 719.42 Call 725.00 10/12 No 3.00 3.10 3.00 -3.80 -55.89% 7,482 791 0.22 0.33 12 73 None
MU Options Chain 1,036.24 Call 1,025.00 10/12 No 11.65 13.20 12.81 -11.69 -47.72% 7,472 365 0.29 0.57 18 77 None
GME Options Chain 25.26 Call 30.00 11/20 No 1.28 1.38 1.35 +0.32 +31.07% 7,449 6,695 0.70 0.36 10 42 None
HIMS Options Chain 28.05 Call 31.00 10/16 No 1.08 1.16 1.12 +0.86 +330.77% 7,435 5,648 0.68 0.51 6 39 None
AMZN Options Chain 254.60 Put 255.00 10/16 No 1.20 1.24 1.20 -3.35 -73.63% 7,428 7,751 0.27 -0.22 9 61 None
NVDA Options Chain 230.75 Call 207.50 10/14 No 20.60 23.75 20.70 -3.90 -15.86% 7,404 8 0.85 1.00 12 58 None
MU Options Chain 1,036.24 Call 1,030.00 10/12 No 10.00 10.40 10.10 -11.10 -52.36% 7,402 173 0.29 0.50 18 77 None
AMZN Options Chain 254.60 Call 300.00 11/20 Yes 2.80 2.85 2.84 +0.99 +53.52% 7,399 22,539 0.37 0.17 9 61 None
NIO Options Chain 3.40 Call 4.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 7,393 34,149 0.56 0.04 10 -11 None
MU Options Chain 1,036.24 Call 1,040.00 10/12 No 5.45 6.35 6.00 -9.96 -62.41% 7,377 1,679 0.29 0.35 18 77 None
VZ Options Chain 43.64 Put 41.00 10/16 No 0.37 0.43 0.43 +0.40 +1,333.34% 7,348 5,471 0.30 -0.34 10 73 None
AAPL Options Chain 340.60 Put 320.00 10/16 No 0.30 0.38 0.37 +0.02 +5.72% 7,312 15,515 0.25 -0.06 9 65 None
NFLX Options Chain 71.60 Put 70.00 10/16 No 0.89 0.92 0.92 +0.32 +53.34% 7,299 20,564 0.28 -0.44 6 56 None
SOFI Options Chain 15.61 Call 16.50 10/16 No 0.10 0.11 0.11 0.00 0.00% 7,261 11,193 0.39 0.21 10 46 None
PFE Options Chain 27.76 Call 28.00 10/16 No 0.44 0.50 0.48 +0.20 +71.43% 7,253 32,844 0.21 0.63 8 58 None
NVDA Options Chain 230.75 Call 230.00 10/14 No 2.59 2.61 2.60 -1.36 -34.35% 7,252 1,608 0.27 0.47 12 58 None
PLTR Options Chain 198.53 Put 195.00 10/16 No 0.71 0.74 0.73 -2.54 -77.68% 7,237 2,554 0.43 -0.12 11 51 None
INTC Options Chain 106.86 Call 130.00 11/20 Yes 2.40 2.46 2.41 -0.74 -23.50% 7,237 57,586 0.66 0.20 4 54 None
BULL Options Chain 5.94 Call 6.00 10/16 No 0.38 0.42 0.40 +0.18 +81.82% 7,212 10,268 0.72 0.71 3 16 None
IREN Options Chain 35.95 Call 40.00 10/16 No 0.15 0.16 0.15 -0.18 -54.55% 7,201 17,078 0.69 0.11 6 43 None
NU Options Chain 15.37 Call 17.00 12/18 Yes 0.96 1.01 0.97 +0.32 +49.24% 7,180 23,378 0.46 0.45 16 57
Growth Stock List
ASTS Options Chain 54.72 Call 70.00 11/20 Yes 1.45 1.56 1.52 -0.98 -39.20% 7,172 12,308 0.91 0.20 4 43 None
ORCL Options Chain 136.06 Call 140.00 10/16 No 4.20 4.65 4.40 +2.31 +110.53% 7,169 11,441 0.45 0.58 7 62 None
MU Options Chain 1,036.24 Put 1,000.00 10/12 No 2.22 2.37 2.18 -3.14 -59.03% 7,152 1,295 0.31 -0.16 18 77 None
ASTS Options Chain 54.72 Put 45.00 10/16 No 0.25 0.35 0.31 +0.26 +520.00% 7,131 2,361 0.77 -0.12 4 43 None
CLF Options Chain 12.24 Call 13.00 1/15 Yes 1.64 1.97 1.80 +0.45 +33.34% 7,125 3,405 0.65 0.58 5 30 None
T Options Chain 23.24 Put 22.00 11/20 Yes 0.79 0.85 0.78 +0.61 +358.83% 7,108 1,200 0.31 -0.43 15 70 None
NVDA Options Chain 230.75 Call 240.00 10/23 No 1.50 1.55 1.53 -0.70 -31.39% 7,079 56,034 0.28 0.22 12 58 None
SKYD Options Chain 9.37 Call 12.00 12/18 No 0.16 0.38 0.31 -0.03 -8.83% 7,063 93,672 0.63 0.24 6 24 None
ORCL Options Chain 136.06 Call 160.00 10/16 No 0.17 0.25 0.22 +0.07 +46.67% 7,060 45,546 0.52 0.05 7 62 None
SKYD Options Chain 9.37 Call 10.50 10/30 No 0.07 0.21 0.21 +0.01 +5.00% 7,058 327 1.05 0.31 6 24 None
KO Options Chain 87.76 Call 89.00 10/16 No 0.40 0.48 0.43 -0.10 -18.87% 7,047 1,700 0.16 0.34 9 61 None
GOOGL Options Chain 348.47 Call 352.50 10/12 No 2.03 2.29 2.10 +0.20 +10.53% 7,046 1,260 0.20 0.44 15 73 None
MSFT Options Chain 522.33 Call 570.00 10/23 No 0.88 0.96 0.91 +0.38 +71.70% 7,036 11,786 0.23 0.09 13 72 None
CLF Options Chain 12.24 Put 13.50 10/16 No 0.67 0.85 0.76 -0.73 -49.00% 7,035 8,700 0.64 -0.65 5 30 None
MU Options Chain 1,036.24 Call 1,105.00 10/12 No 0.33 0.37 0.35 -1.56 -81.68% 7,024 997 0.40 0.03 18 77 None
ORCL Options Chain 136.06 Put 80.00 11/20 No 0.08 0.16 0.09 -0.05 -35.72% 7,011 2,322 0.76 0.00 7 62 None
AAL Options Chain 12.79 Put 9.00 2/19 Yes 0.12 0.22 0.16 -0.04 -20.00% 7,000 466 0.49 -0.09 6 31 None
COIN Options Chain 172.90 Call 192.50 10/16 No 1.63 1.97 1.70 +0.75 +78.95% 6,984 625 0.60 0.20 6 55 None
TSLA Options Chain 375.05 Call 410.00 10/16 No 1.06 1.09 1.10 +0.27 +32.53% 6,982 7,061 0.39 0.12 8 57 None
MDT Options Chain 87.94 Call 90.00 10/16 No 1.15 1.45 1.30 +0.15 +13.05% 6,975 16,085 0.39 0.39 15 71 None
ACHR Options Chain 4.80 Call 5.00 10/16 No 0.16 0.17 0.17 +0.09 +112.50% 6,969 5,393 0.65 0.49 7 36 None
UPS Options Chain 94.35 Call 97.00 10/16 No 0.32 0.38 0.35 -0.11 -23.92% 6,954 430 0.22 0.21 9 52 None
TSLA Options Chain 375.05 Put 370.00 10/16 No 2.97 3.05 3.00 -3.20 -51.62% 6,953 8,300 0.38 -0.25 8 57 None
WFC Options Chain 81.93 Call 83.00 10/16 Yes 2.17 2.30 2.31 +0.62 +36.69% 6,952 6,299 0.41 0.57 16 74 None
SPCX Options Chain 164.30 Put 165.00 10/12 No 3.20 3.45 3.45 -1.85 -34.91% 6,931 1,469 0.29 -0.71 5 35 None
MU Options Chain 1,036.24 Call 2,500.00 10/16 No 0.00 0.01 0.01 0.00 0.00% 6,924 4,224 1.76 0.00 18 77 None
GME Options Chain 25.26 Call 34.00 12/18 No 1.20 1.35 1.31 +0.24 +22.43% 6,908 3,431 0.74 0.26 10 42 None
ASTS Options Chain 54.72 Put 40.00 10/16 No 0.01 0.07 0.05 +0.01 +25.00% 6,898 2,790 0.86 -0.02 4 43 None
T Options Chain 23.24 Put 21.50 10/16 No 0.16 0.17 0.16 +0.12 +300.00% 6,898 21 0.34 -0.25 15 70 None
NVDA Options Chain 230.75 Call 232.50 10/14 No 1.57 1.59 1.59 -1.11 -41.12% 6,894 1,308 0.27 0.34 12 58 None
IREN Options Chain 35.95 Call 37.00 10/16 No 0.60 0.61 0.60 -0.38 -38.78% 6,867 5,139 0.65 0.31 6 43 None
KO Options Chain 87.76 Put 87.50 10/16 No 0.50 0.60 0.60 -0.19 -24.06% 6,856 2,520 0.17 -0.37 9 61 None
INTC Options Chain 106.86 Call 107.00 10/12 No 0.52 0.56 0.56 -1.69 -75.12% 6,854 567 0.38 0.25 4 54 None
T Options Chain 23.24 Put 22.50 10/16 No 0.55 0.60 0.58 +0.55 +1,833.34% 6,850 31 0.33 -0.62 15 70 None
SOFI Options Chain 15.61 Call 17.00 11/20 Yes 0.67 0.69 0.68 +0.03 +4.62% 6,848 20,838 0.52 0.37 10 46 None
T Options Chain 23.24 Put 22.00 10/16 No 0.31 0.34 0.30 +0.29 +2,900.00% 6,840 10,205 0.33 -0.42 15 70 None
GDS Options Chain 30.44 Put 25.00 12/18 Yes 0.60 1.35 0.85 -0.19 -18.27% 6,808 13,714 0.64 -0.19 10 54 None
GDS Options Chain 30.44 Call 35.00 12/18 Yes 1.35 3.10 2.00 +0.04 +2.05% 6,808 18,559 0.67 0.36 10 54 None
GDS Options Chain 30.44 Put 20.00 12/18 Yes 0.00 0.55 0.22 -0.05 -18.52% 6,807 14,119 0.86 -0.05 10 54 None
GDS Options Chain 30.44 Call 45.00 12/18 Yes 0.25 0.90 0.60 +0.11 +22.45% 6,807 14,183 0.67 0.07 10 54 None
SPCX Options Chain 164.30 Call 180.00 10/16 No 0.34 0.35 0.34 +0.03 +9.68% 6,804 23,045 0.49 0.06 5 35 None
COIN Options Chain 172.90 Put 170.00 10/16 No 1.60 1.85 1.78 -2.62 -59.55% 6,804 2,920 0.52 -0.22 6 55 None
VZ Options Chain 43.64 Put 40.00 11/20 Yes 0.87 0.90 0.88 +0.74 +528.58% 6,772 431 0.30 -0.31 10 73 None
MU Options Chain 1,036.24 Call 1,100.00 10/12 No 0.42 0.45 0.42 -1.81 -81.17% 6,743 2,605 0.39 0.04 18 77 None
AMD Options Chain 618.60 Call 620.00 10/30 No 21.20 21.80 21.45 -9.15 -29.91% 6,727 563 0.45 0.46 11 61 None
GME Options Chain 25.26 Call 35.00 12/18 No 1.19 1.25 1.17 +0.16 +15.85% 6,722 7,271 0.77 0.24 10 42 None
AMZN Options Chain 254.60 Call 275.00 10/16 No 0.54 0.57 0.53 +0.31 +140.91% 6,702 31,451 0.27 0.11 9 61 None
VZ Options Chain 43.64 Put 42.00 11/20 Yes 1.63 1.80 1.66 +1.29 +348.65% 6,699 5,715 0.29 -0.49 10 73 None
INTC Options Chain 106.86 Call 108.00 10/16 No 1.78 1.89 1.81 -1.59 -46.77% 6,690 3,033 0.56 0.35 4 54 None
MSTR Options Chain 151.72 Call 200.00 10/16 No 0.09 0.11 0.10 -0.07 -41.18% 6,678 12,230 0.85 0.01 4 53 None
GME Options Chain 25.26 Call 36.00 12/18 No 0.97 1.19 1.14 +0.14 +14.00% 6,671 2,397 0.77 0.21 10 42 None
MSTR Options Chain 151.72 Call 50.00 10/16 No 103.25 105.45 104.35 -0.11 -0.11% 6,669 29 4.84 1.00 4 53 None
AAPL Options Chain 340.60 Call 350.00 11/20 Yes 6.30 6.50 6.35 -1.90 -23.03% 6,642 17,591 0.24 0.36 9 65 None
VZ Options Chain 43.64 Put 42.00 10/16 No 0.79 0.90 0.85 +0.82 +2,733.34% 6,637 2,284 0.29 -0.57 10 73 None
SHOE Options Chain 13.06 Put 12.50 10/16 No 0.20 0.50 0.40 -0.10 -20.00% 6,632 8,216 0.72 -0.36 16 49 None
T Options Chain 23.24 Put 23.00 10/16 No 0.85 0.96 0.95 +0.92 +3,066.67% 6,632 8,908 0.27 -0.77 15 70 None
MU Options Chain 1,036.24 Call 1,035.00 10/12 No 7.85 8.20 8.05 -10.55 -56.72% 6,603 1,197 0.29 0.42 18 77 None
KLAR Options Chain 13.49 Call 14.00 10/16 No 0.30 0.35 0.31 +0.18 +138.47% 6,596 428 0.37 0.55 3 17 None
SONY Options Chain 23.97 Call 25.00 11/20 Yes 0.60 0.95 0.90 0.00 0.00% 6,595 1,265 0.32 0.44 18 44 None
HOOD Options Chain 107.07 Call 111.00 10/16 No 2.15 2.24 2.17 +0.25 +13.03% 6,584 3,066 0.48 0.43 11 57 None
HOOD Options Chain 107.07 Call 120.00 10/16 No 0.36 0.37 0.37 -0.07 -15.91% 6,576 16,842 0.51 0.11 11 57 None
KO Options Chain 87.76 Call 90.00 10/16 No 0.17 0.24 0.20 -0.05 -20.00% 6,570 7,441 0.17 0.19 9 61 None
KO Options Chain 87.76 Put 87.00 10/16 No 0.33 0.40 0.36 -0.22 -37.94% 6,567 504 0.17 -0.29 9 61 None
VZ Options Chain 43.64 Call 43.00 10/16 No 0.19 0.25 0.22 -3.13 -93.44% 6,545 5,009 0.30 0.22 10 73 None
GOOGL Options Chain 348.47 Call 365.00 10/16 No 1.33 1.38 1.38 -0.02 -1.43% 6,512 9,475 0.29 0.18 15 73 None
SOFI Options Chain 15.61 Put 15.00 10/16 No 0.07 0.08 0.07 -0.07 -50.00% 6,507 21,208 0.39 -0.17 10 46 None
SPCX Options Chain 164.30 Call 172.50 10/16 No 0.97 1.00 0.98 +0.10 +11.37% 6,495 5,682 0.46 0.18 5 35 None
MSTR Options Chain 151.72 Put 65.00 10/16 No 0.00 0.14 0.01 -0.02 -66.67% 6,494 4,759 2.15 0.00 4 53 None
DAL Options Chain 82.27 Call 85.00 10/16 Yes 0.60 0.70 0.65 -0.71 -52.21% 6,482 8,471 0.37 0.27 13 67 None
RIVN Options Chain 14.29 Call 15.00 10/16 No 0.07 0.08 0.07 -0.11 -61.12% 6,464 8,082 0.49 0.15 7 36 None
BAC Options Chain 53.63 Call 54.00 10/16 Yes 1.22 1.29 1.24 +0.24 +24.00% 6,439 4,046 0.36 0.56 9 65 None
TSLA Options Chain 375.05 Put 372.50 10/12 No 0.41 0.44 0.42 -2.78 -86.88% 6,436 954 0.24 -0.12 8 57 None
INTC Options Chain 106.86 Call 110.00 10/14 No 0.71 0.76 0.74 -1.25 -62.82% 6,421 1,276 0.52 0.21 4 54 None
HIMS Options Chain 28.05 Call 30.00 10/16 No 1.60 1.76 1.65 +1.18 +251.07% 6,416 6,978 0.69 0.65 6 39 None
GME Options Chain 25.26 Put 25.00 10/16 No 0.25 0.30 0.28 -0.51 -64.56% 6,407 4,905 0.59 -0.21 10 42 None
VZ Options Chain 43.64 Put 37.00 11/20 Yes 0.26 0.30 0.28 +0.23 +460.00% 6,389 34 0.32 -0.12 10 73 None
COIN Options Chain 172.90 Put 100.00 10/23 No 0.06 0.09 0.06 +0.02 +50.00% 6,388 66 1.24 0.00 6 55 None
BMY Options Chain 59.58 Call 65.00 11/20 Yes 0.91 0.97 1.00 -0.17 -14.53% 6,383 24,349 0.35 0.24 11 54 None
PFE Options Chain 27.76 Call 28.50 10/16 No 0.22 0.23 0.23 +0.08 +53.34% 6,366 18,477 0.21 0.38 8 58 None
SPCX Options Chain 164.30 Put 162.50 10/16 No 3.70 3.85 3.80 -1.40 -26.93% 6,354 4,155 0.42 -0.49 5 35 None
GOOGL Options Chain 348.47 Call 357.50 10/16 No 3.05 3.25 3.15 +0.32 +11.31% 6,340 1,533 0.28 0.35 15 73 None
NVDA Options Chain 230.75 Call 207.50 10/16 No 21.20 22.25 22.27 -1.44 -6.08% 6,312 243 0.46 0.99 12 58 None
GME Options Chain 25.26 Call 30.00 1/15 No 2.28 2.36 2.33 +0.47 +25.27% 6,305 57,676 0.64 0.41 10 42 None
AMZN Options Chain 254.60 Call 270.00 10/12 No 0.10 0.11 0.10 +0.04 +66.67% 6,305 1,117 0.20 0.06 9 61 None
GME Options Chain 25.26 Call 30.00 12/18 No 1.88 1.97 1.96 +0.44 +28.95% 6,291 21,744 0.68 0.40 10 42 None
PYPL Options Chain 54.98 Call 57.50 10/16 No 0.36 0.41 0.41 +0.07 +20.59% 6,269 6,009 0.35 0.22 14 59 None
AMD Options Chain 618.60 Call 625.00 10/16 No 7.55 7.90 7.75 -7.99 -50.77% 6,263 202 0.43 0.33 11 61 None
CORZ Options Chain 15.35 Call 17.00 11/20 Yes 0.85 1.00 0.87 -0.03 -3.34% 6,260 7,455 0.72 0.39 5 29 None
AMZN Options Chain 254.60 Put 267.50 10/12 No 5.10 5.50 5.35 -7.26 -57.58% 6,249 3 0.24 -0.87 9 61 None
PCG Options Chain 12.75 Call 17.00 1/15 Yes 0.16 0.45 0.37 +0.11 +42.31% 6,241 66,391 0.48 0.19 13 63 None
SPCX Options Chain 164.30 Put 155.00 10/12 No 0.11 0.13 0.12 -0.60 -83.34% 6,227 2,239 0.33 -0.08 5 35 None
TSLA Options Chain 375.05 Call 435.00 10/12 No 0.03 0.04 0.04 +0.01 +33.34% 6,205 110 0.55 0.00 8 57 None
NVDA Options Chain 230.75 Call 260.00 11/20 Yes 2.00 2.03 2.00 -0.34 -14.53% 6,194 31,230 0.33 0.17 12 58 None
ORCL Options Chain 136.06 Call 170.00 12/18 No 5.70 5.85 5.85 +1.54 +35.74% 6,186 6,062 0.58 0.29 7 62 None
AGNC Options Chain 8.69 Put 8.00 11/20 Yes 0.12 0.14 0.14 -0.01 -6.67% 6,168 20,523 0.31 -0.22 12 55 None
GME Options Chain 25.26 Call 21.00 12/18 No 5.90 6.40 6.20 +1.05 +20.39% 6,157 7,556 0.54 0.84 10 42 None
CPRT Options Chain 27.51 Call 25.00 11/20 Yes 2.80 2.90 2.85 +0.42 +17.29% 6,130 8 0.35 0.80 8 43 None
AMZN Options Chain 254.60 Call 267.50 10/12 No 0.27 0.30 0.27 +0.17 +170.00% 6,129 1,558 0.19 0.13 9 61 None
VZ Options Chain 43.64 Call 45.00 11/20 Yes 0.52 0.55 0.54 -1.49 -73.40% 6,129 1,117 0.28 0.24 10 73 None
AAPL Options Chain 340.60 Call 347.50 10/16 No 0.77 0.85 0.77 -1.11 -59.05% 6,122 4,572 0.22 0.15 9 65 None
AAPL Options Chain 340.60 Call 342.50 10/16 No 1.79 1.88 1.82 -2.03 -52.73% 6,121 3,642 0.22 0.29 9 65 None
NVDA Options Chain 230.75 Call 247.50 10/16 No 0.14 0.15 0.12 -0.17 -58.63% 6,120 6,227 0.30 0.03 12 58 None
VZ Options Chain 43.64 Call 42.00 10/16 No 0.50 0.57 0.57 -3.83 -87.05% 6,111 964 0.30 0.43 10 73 None
NFLX Options Chain 71.60 Call 75.00 10/23 Yes 1.31 1.36 1.34 -0.56 -29.48% 6,110 5,001 0.55 0.30 6 56 None
CRWV Options Chain 81.85 Put 75.00 10/30 No 1.87 1.98 1.90 -0.59 -23.70% 6,056 6,953 0.63 -0.25 3 21 None
QSI Options Chain 1.21 Call 1.50 4/16 Yes 0.55 0.60 0.60 +0.31 +106.90% 6,027 1,336 1.27 0.71 9 21 None
NIO Options Chain 3.40 Call 4.00 11/20 No 0.11 0.12 0.12 +0.04 +50.00% 6,025 59,035 0.52 0.31 10 -11 None
NVDA Options Chain 230.75 Put 217.50 10/16 No 0.54 0.56 0.55 -0.30 -35.30% 6,013 4,674 0.32 -0.10 12 58 None
NVDA Options Chain 230.75 Call 230.00 10/30 No 6.40 6.50 6.40 -1.25 -16.34% 6,007 6,935 0.30 0.51 12 58 None
NVDA Options Chain 230.75 Put 205.00 10/12 No 0.01 0.03 0.03 -0.05 -62.50% 6,003 1,292 0.49 0.00 12 58 None
AAPL Options Chain 340.60 Put 327.50 10/12 No 0.10 0.12 0.12 -0.06 -33.34% 6,000 904 0.18 -0.06 9 65 None
NEE Options Chain 77.41 Put 60.00 1/15 Yes 0.12 0.33 0.22 -0.09 -29.04% 6,000 8,647 0.30 -0.05 10 71 None
AAL Options Chain 12.79 Call 15.00 11/20 Yes 0.14 0.15 0.15 -0.04 -21.06% 5,989 13,941 0.44 0.15 6 31 None
MSFT Options Chain 522.33 Put 530.00 10/12 No 1.20 1.36 1.36 -7.15 -84.02% 5,977 453 0.17 -0.27 13 72 None
INTC Options Chain 106.86 Put 100.00 10/16 No 1.20 1.26 1.22 +0.11 +9.91% 5,962 22,562 0.52 -0.26 4 54 None
AVGO Options Chain 362.11 Call 415.00 10/16 No 0.11 0.15 0.15 -0.04 -21.06% 5,947 5,633 0.46 0.01 10 65 None
BABA Options Chain 105.70 Call 110.00 10/16 No 2.82 2.93 2.82 +1.99 +239.76% 5,934 12,520 0.33 0.63 12 26 None