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
EDR Options Chain 30.79 Put 25.00 3/21 Yes 0.05 0.10 0.10 0.00 0.00% 150,240 197,403 0.40 -0.18 9 29 None
NVDA Options Chain 134.43 Call 150.00 2/28 Yes 1.20 1.24 1.24 -1.14 -47.90% 74,717 66,126 0.78 0.18 16 61 None
NVDA Options Chain 134.43 Call 145.00 2/28 Yes 2.16 2.21 2.18 -1.77 -44.81% 71,579 40,701 0.79 0.27 16 61 None
PLUG Options Chain 1.66 Call 2.00 12/19 Yes 0.45 0.50 0.45 -0.05 -10.00% 70,283 2,604 0.94 0.63 8 42 None
NVDA Options Chain 134.43 Call 140.00 2/28 Yes 3.65 3.75 3.73 -2.52 -40.32% 70,039 90,869 0.81 0.38 16 61 None
AAPL Options Chain 245.55 Call 250.00 2/28 No 1.18 1.21 1.20 -0.08 -6.25% 62,051 14,524 0.21 0.28 10 63 None
NVDA Options Chain 134.43 Put 80.00 2/28 Yes 0.07 0.09 0.08 +0.04 +100.00% 55,202 4,232 1.61 0.00 16 61 None
NVDA Options Chain 134.43 Call 165.00 2/28 Yes 0.24 0.26 0.25 -0.15 -37.50% 55,012 22,484 0.83 0.04 16 61 None
NVDA Options Chain 134.43 Call 160.00 2/28 Yes 0.39 0.41 0.40 -0.34 -45.95% 54,016 28,729 0.80 0.07 16 61 None
NVDA Options Chain 134.43 Put 85.00 3/07 Yes 0.16 0.17 0.17 +0.06 +54.55% 50,355 55,029 1.14 -0.01 16 61 None
CELH Options Chain 25.53 Call 40.00 3/21 Yes 0.77 0.79 0.78 +0.54 +225.00% 47,025 12,733 0.80 0.22 15 48 None
TSLA Options Chain 337.80 Call 350.00 2/28 No 4.30 4.45 4.40 -7.87 -64.14% 46,866 5,503 0.48 0.31 8 50 None
NVDA Options Chain 134.43 Call 147.00 2/28 Yes 1.68 1.76 1.72 -1.53 -47.08% 46,067 7,338 0.78 0.23 16 61 None
AAL Options Chain 15.23 Put 14.00 3/21 No 0.37 0.40 0.37 +0.18 +94.74% 42,398 13,203 0.54 -0.26 13 45 None
NVDA Options Chain 134.43 Call 148.00 2/28 Yes 1.50 1.55 1.55 -1.39 -47.28% 41,520 13,020 0.78 0.21 16 61 None
NVDA Options Chain 134.43 Call 155.00 2/28 Yes 0.67 0.70 0.68 -0.66 -49.26% 40,581 27,548 0.78 0.11 16 61 None
TIGR Options Chain 8.20 Call 10.00 3/21 No 0.52 0.55 0.53 -0.03 -5.36% 40,542 32,425 1.22 0.33 14 43 None
ANGI Options Chain 1.78 Put 1.50 3/21 No 0.05 0.10 0.08 +0.03 +60.00% 40,100 59,658 0.99 -0.21 14 37 None
PLTR Options Chain 101.35 Put 100.00 2/28 No 3.35 3.45 3.40 +1.25 +58.14% 39,920 11,391 0.74 -0.42 10 46 None
MARA Options Chain 14.66 Call 16.00 2/28 Yes 0.36 0.37 0.37 -0.44 -54.33% 39,401 4,686 1.04 0.29 14 43 None
IQ Options Chain 2.25 Put 1.50 9/19 No 0.19 0.20 0.19 0.00 0.00% 38,481 14,872 0.90 -0.17 14 49 None
CELH Options Chain 25.53 Call 40.00 6/20 Yes 2.77 2.80 2.79 +1.70 +155.97% 37,602 54,023 0.68 0.38 15 48 None
NVDA Options Chain 134.43 Call 157.50 2/28 Yes 0.51 0.54 0.53 -0.45 -45.92% 37,443 7,864 0.79 0.09 16 61 None
PDD Options Chain 131.34 Call 140.00 2/28 No 0.86 1.26 1.16 +0.83 +251.52% 36,784 10,979 0.54 0.19 20 81
Growth Stock List
MSTR Options Chain 299.69 Call 385.00 2/28 No 0.50 0.60 0.54 -0.41 -43.16% 36,443 538 0.96 0.04 4 57 None
PLTR Options Chain 101.35 Call 110.00 2/28 No 1.16 1.18 1.17 -1.84 -61.13% 36,166 10,784 0.70 0.24 10 46 None
NVDA Options Chain 134.43 Put 130.00 2/28 Yes 4.20 4.30 4.20 +1.99 +90.05% 35,899 38,205 0.85 -0.36 16 61 None
AMD Options Chain 110.84 Call 120.00 2/28 No 0.25 0.26 0.25 -0.41 -62.13% 35,053 15,482 0.42 0.08 10 54 None
NVDA Options Chain 134.43 Put 105.00 2/28 Yes 0.38 0.40 0.39 +0.23 +143.75% 34,257 53,357 1.10 -0.05 16 61 None
RIOT Options Chain 10.46 Call 15.00 6/20 Yes 0.85 0.91 1.30 -0.03 -2.26% 34,216 51,512 0.87 0.33 14 40 None
CELH Options Chain 25.53 Call 40.00 2/28 Yes 0.19 0.20 0.20 +0.13 +185.72% 33,992 1,198 1.06 0.09 15 48 None
SMCI Options Chain 56.07 Put 20.00 2/28 No 0.17 0.18 0.17 +0.04 +30.77% 33,900 8,569 3.85 -0.01 16 50 None
SMCI Options Chain 56.07 Put 30.00 2/28 No 0.45 0.48 0.48 +0.18 +60.00% 33,708 7,214 2.97 -0.04 16 50 None
AMD Options Chain 110.84 Call 115.00 2/28 No 0.95 0.97 0.97 -1.18 -54.89% 33,161 7,314 0.41 0.25 10 54 None
PFE Options Chain 26.30 Call 25.00 2/28 No 1.35 1.51 1.41 +0.39 +38.24% 32,254 10,407 0.29 0.87 10 63 None
AMZN Options Chain 216.58 Call 225.00 2/28 No 0.71 0.74 0.75 -1.76 -70.12% 32,224 7,613 0.28 0.17 14 63 None
AAPL Options Chain 245.55 Put 245.00 2/28 No 2.57 2.65 2.63 +0.23 +9.59% 32,187 8,698 0.22 -0.46 10 63 None
X Options Chain 36.96 Call 41.00 3/28 No 1.25 1.45 1.45 -0.52 -26.40% 32,099 13 0.61 0.28 10 67 None
NVDA Options Chain 134.43 Call 144.00 2/28 Yes 2.40 2.47 2.43 -1.92 -44.14% 31,493 15,100 0.79 0.29 16 61 None
MARA Options Chain 14.66 Call 18.00 2/28 Yes 0.10 0.11 0.10 -0.13 -56.53% 31,110 5,763 1.11 0.10 14 43 None
GOOGL Options Chain 179.66 Call 200.00 3/21 No 0.50 0.53 0.53 -0.42 -44.22% 30,603 51,207 0.27 0.08 15 70 None
TSLA Options Chain 337.80 Put 340.00 2/28 No 10.30 10.50 10.36 +6.26 +152.69% 30,271 6,905 0.50 -0.52 8 50 None
TSLA Options Chain 337.80 Call 360.00 2/28 No 2.17 2.21 2.20 -5.20 -70.27% 29,678 6,692 0.48 0.19 8 50 None
AMZN Options Chain 216.58 Call 220.00 2/28 No 1.92 1.97 1.99 -3.31 -62.46% 29,326 2,245 0.28 0.35 14 63 None
TSLA Options Chain 337.80 Call 380.00 2/28 No 0.60 0.63 0.63 -1.63 -72.13% 28,974 9,421 0.53 0.07 8 50 None
NVDA Options Chain 134.43 Put 120.00 2/28 Yes 1.53 1.59 1.58 +0.91 +135.83% 28,919 25,428 0.90 -0.17 16 61 None
NVDA Options Chain 134.43 Call 139.00 2/28 Yes 4.00 4.15 4.05 -2.70 -40.00% 28,621 8,852 0.81 0.41 16 61 None
PBR Options Chain 14.76 Call 18.00 4/17 Yes 0.03 0.05 0.04 -0.01 -20.00% 28,051 30,744 0.30 0.04 15 73 None
PBR Options Chain 14.76 Put 18.00 4/17 Yes 0.95 5.50 3.32 +0.17 +5.40% 28,001 30,000 1.48 -0.96 15 73 None
MO Options Chain 55.05 Call 56.00 2/28 No 0.21 0.23 0.22 +0.13 +144.45% 27,944 446 0.18 0.25 13 69 None
NVDA Options Chain 134.43 Put 132.00 2/28 Yes 4.95 5.15 4.98 +2.21 +79.79% 27,935 11,176 0.84 -0.41 16 61 None
MRNA Options Chain 35.53 Call 36.00 2/28 Yes 1.50 1.54 1.54 +0.90 +140.63% 27,499 1,051 0.88 0.48 11 46 None
TSLA Options Chain 337.80 Put 320.00 2/28 No 3.25 3.35 3.27 +2.23 +214.43% 26,725 12,501 0.53 -0.21 8 50 None
CE Options Chain 52.61 Put 50.00 4/17 No 2.40 2.50 2.55 +0.05 +2.00% 26,713 18 0.48 -0.34 12 54 None
AAPL Options Chain 245.55 Call 247.50 2/28 No 2.11 2.14 2.12 -0.11 -4.94% 26,563 6,278 0.21 0.40 10 63 None
GOOGL Options Chain 179.66 Call 200.00 4/17 No 1.55 1.61 1.56 -0.83 -34.73% 25,821 41,685 0.26 0.16 15 70 None
AMZN Options Chain 216.58 Call 220.00 4/17 No 8.25 8.40 8.38 -3.12 -27.13% 25,515 3,365 0.27 0.49 14 63 None
TSLA Options Chain 337.80 Call 340.00 2/28 No 8.15 8.25 8.25 -10.70 -56.47% 25,425 1,572 0.49 0.48 8 50 None
NVDA Options Chain 134.43 Put 125.00 2/28 Yes 2.60 2.65 2.61 +1.40 +115.71% 25,358 18,690 0.87 -0.25 16 61 None
TIGR Options Chain 8.20 Call 12.00 3/21 No 0.27 0.29 0.28 -0.03 -9.68% 25,304 820 1.30 0.19 14 43 None
BABA Options Chain 143.75 Call 150.00 2/28 No 2.30 2.38 2.38 +1.42 +147.92% 25,097 5,458 0.60 0.32 18 80 None
TSLA Options Chain 337.80 Call 370.00 3/14 No 5.55 5.75 5.75 -5.15 -47.25% 24,723 1,136 0.50 0.24 8 50 None
AMZN Options Chain 216.58 Call 222.50 2/28 No 1.18 1.22 1.21 -2.49 -67.30% 24,704 2,776 0.28 0.24 14 63 None
TSLA Options Chain 337.80 Call 352.50 2/28 No 3.60 3.75 3.74 -7.14 -65.63% 24,388 1,879 0.48 0.28 8 50 None
BP Options Chain 33.89 Call 35.00 3/21 No 0.73 0.76 0.75 +0.01 +1.36% 23,710 9,607 0.30 0.37 12 56 None
VALE Options Chain 10.11 Put 10.00 3/21 Yes 0.37 0.42 0.37 -0.01 -2.64% 23,636 33,671 0.37 -0.46 12 65 None
NVDA Options Chain 134.43 Call 140.00 3/21 Yes 6.65 6.85 6.70 -2.51 -27.26% 23,409 102,496 0.61 0.44 16 61 None
AAPL Options Chain 245.55 Put 240.00 2/28 No 1.17 1.20 1.18 +0.22 +22.92% 23,297 5,693 0.25 -0.23 10 63 None
TSLA Options Chain 337.80 Put 180.00 2/28 No 0.03 0.05 0.05 +0.03 +150.00% 23,168 8,965 1.60 0.00 8 50 None
MRNA Options Chain 35.53 Call 41.00 2/28 Yes 0.49 0.55 0.49 +0.39 +390.00% 23,086 357 1.08 0.20 11 46 None
AMZN Options Chain 216.58 Call 230.00 2/28 No 0.28 0.30 0.31 -0.66 -68.05% 22,928 9,822 0.29 0.09 14 63 None
PYPL Options Chain 74.95 Put 72.50 3/21 No 1.76 1.81 1.78 +0.81 +83.51% 22,867 5,179 0.36 -0.34 8 59 None
TSLA Options Chain 337.80 Put 330.00 2/28 No 5.95 6.10 6.05 +3.99 +193.69% 22,739 9,894 0.51 -0.35 8 50 None
TSLA Options Chain 337.80 Call 400.00 2/28 No 0.26 0.27 0.27 -0.47 -63.52% 22,699 15,621 0.61 0.03 8 50 None
NVDA Options Chain 134.43 Call 135.00 2/28 Yes 5.80 5.95 5.85 -3.15 -35.00% 22,369 23,655 0.83 0.51 16 61 None
NVDA Options Chain 134.43 Put 139.00 3/21 Yes 11.00 13.45 11.15 +3.04 +37.49% 22,322 5,262 0.60 -0.54 16 61 None
NVDA Options Chain 134.43 Put 50.00 2/28 Yes 0.00 0.01 0.01 0.00 0.00% 22,219 2,243 2.39 0.00 16 61 None
TSLA Options Chain 337.80 Call 370.00 2/28 No 1.09 1.13 1.12 -3.08 -73.34% 21,165 6,600 0.50 0.12 8 50 None
MSTR Options Chain 299.69 Call 800.00 2/28 No 0.07 0.08 0.07 +0.02 +40.00% 21,118 15,873 0.00 0.00 4 57 None
ORCL Options Chain 167.81 Call 210.00 5/16 Yes 1.66 1.87 1.78 -1.30 -42.21% 20,996 1,631 0.38 0.13 10 61 None
ORCL Options Chain 167.81 Call 200.00 5/16 Yes 2.81 3.00 3.00 -1.95 -39.40% 20,982 3,034 0.37 0.19 10 61 None
VZ Options Chain 42.76 Call 43.50 2/28 No 0.15 0.17 0.17 +0.09 +112.50% 20,712 217 0.17 0.29 12 65 None
AAPL Options Chain 245.55 Call 255.00 2/28 No 0.30 0.33 0.32 -0.05 -13.52% 20,537 32,951 0.20 0.10 10 63 None
CE Options Chain 52.61 Call 55.00 4/17 No 2.95 3.10 2.95 +0.50 +20.41% 20,221 27 0.47 0.46 12 54 None
TSLA Options Chain 337.80 Put 335.00 2/28 No 7.90 8.10 7.80 +4.86 +165.31% 20,107 7,220 0.51 -0.43 8 50 None
NU Options Chain 10.82 Call 14.00 7/18 No 0.32 0.39 0.36 -0.96 -72.73% 20,107 21,978 0.44 0.23 15 37 None
AI Options Chain 28.50 Call 32.00 2/28 Yes 1.01 1.05 1.01 -0.52 -33.99% 20,032 2,677 1.42 0.32 8 35 None
AMKR Options Chain 22.24 Put 19.00 4/17 No 0.20 0.35 0.25 % 20,003 0 0.41 -0.14 17 53 None
AI Options Chain 28.50 Call 36.50 2/28 Yes 0.39 0.43 0.41 -0.20 -32.79% 19,836 745 1.53 0.15 8 35 None
BAC Options Chain 44.81 Call 45.50 3/07 No 0.52 0.76 0.54 -0.27 -33.34% 19,508 135 0.25 0.36 12 71 None
INTC Options Chain 24.87 Call 26.00 2/28 No 0.45 0.47 0.45 -0.71 -61.21% 19,449 22,149 0.65 0.33 5 44 None
NIO Options Chain 4.44 Call 5.00 2/28 No 0.05 0.06 0.06 +0.02 +50.00% 19,247 27,716 0.90 0.20 9 43 None
NVDA Options Chain 134.43 Call 138.00 2/28 Yes 4.40 4.60 4.51 -2.70 -37.45% 19,127 12,901 0.82 0.43 16 61 None
NVDA Options Chain 134.43 Call 141.00 2/28 Yes 3.25 3.40 3.35 -2.30 -40.71% 19,038 19,862 0.80 0.36 16 61 None
MRNA Options Chain 35.53 Call 40.00 2/28 Yes 0.60 0.62 0.62 +0.45 +264.71% 18,845 1,734 1.03 0.23 11 46 None
AAPL Options Chain 245.55 Call 252.50 2/28 No 0.61 0.63 0.60 -0.09 -13.05% 18,834 19,690 0.20 0.17 10 63 None
F Options Chain 9.28 Call 9.35 2/28 No 0.10 0.11 0.11 -0.04 -26.67% 18,635 9,387 0.25 0.45 17 63 None
CVE Options Chain 15.29 Put 14.00 4/17 No 0.40 0.50 0.40 -0.01 -2.44% 18,464 10 0.32 -0.35 14 69 None
NVDA Options Chain 134.43 Put 135.00 2/28 Yes 6.35 6.45 6.36 +2.56 +67.37% 18,323 19,459 0.83 -0.49 16 61 None
GOOGL Options Chain 179.66 Call 187.50 2/28 No 0.42 0.44 0.44 -1.10 -71.43% 18,190 3,914 0.27 0.13 15 70 None
NVDA Options Chain 134.43 Call 137.00 2/28 Yes 4.90 5.00 4.90 -2.86 -36.86% 18,118 7,337 0.82 0.46 16 61 None
TSLA Options Chain 337.80 Put 350.00 2/28 No 16.45 16.70 16.54 +8.99 +119.08% 18,070 6,883 0.49 -0.69 8 50 None
TSLA Options Chain 337.80 Put 345.00 2/28 No 13.15 13.40 13.34 +7.80 +140.80% 17,800 3,998 0.50 -0.61 8 50 None
INTC Options Chain 24.87 Call 30.00 2/28 No 0.09 0.10 0.09 -0.20 -68.97% 17,781 24,431 0.89 0.07 5 44 None
AMD Options Chain 110.84 Call 116.00 2/28 No 0.73 0.74 0.74 -0.97 -56.73% 17,745 8,232 0.41 0.20 10 54 None
TSLA Options Chain 337.80 Call 355.00 2/28 No 3.10 3.15 3.15 -6.45 -67.19% 17,745 4,247 0.48 0.25 8 50 None
TSLA Options Chain 337.80 Put 300.00 2/28 No 1.00 1.03 1.00 +0.64 +177.78% 17,691 14,780 0.63 -0.10 8 50 None
PLTR Options Chain 101.35 Call 105.00 2/28 No 2.49 2.57 2.57 -2.68 -51.05% 17,600 11,790 0.71 0.39 10 46 None
SMCI Options Chain 56.07 Call 60.00 2/28 No 5.05 5.10 5.05 -1.50 -22.91% 17,442 13,101 2.14 0.47 16 50 None
TSLA Options Chain 337.80 Call 345.00 2/28 No 6.00 6.15 6.15 -9.30 -60.20% 17,373 3,167 0.49 0.39 8 50 None
MSTR Options Chain 299.69 Call 342.50 2/28 No 1.57 1.80 1.75 -3.55 -66.99% 17,315 5,167 0.76 0.11 4 57 None
CDE Options Chain 6.10 Call 7.50 1/16 Yes 0.60 0.65 0.62 -0.33 -34.74% 17,285 18,496 0.57 0.40 7 42 None
NVDA Options Chain 134.43 Call 130.00 3/21 Yes 11.60 11.85 11.70 -3.45 -22.78% 17,128 112,021 0.63 0.62 16 61 None
PLTR Options Chain 101.35 Put 105.00 2/28 No 6.00 6.10 6.05 +2.10 +53.17% 16,925 5,098 0.71 -0.61 10 46 None
RIOT Options Chain 10.46 Call 14.00 3/21 Yes 0.25 0.28 0.28 -0.22 -44.00% 16,874 42,722 1.03 0.16 14 40 None
NVDA Options Chain 134.43 Put 140.00 2/28 Yes 9.10 9.40 9.18 +3.18 +53.00% 16,848 77,942 0.79 -0.62 16 61 None
BABA Options Chain 143.75 Call 145.00 2/28 No 4.05 4.10 4.09 +2.44 +147.88% 16,620 8,523 0.59 0.48 18 80 None
NVDA Options Chain 134.43 Call 150.00 3/21 Yes 3.45 3.70 3.50 -1.60 -31.38% 16,616 128,520 0.59 0.28 16 61 None
MSFT Options Chain 408.21 Call 420.00 2/28 No 1.03 1.08 1.06 -2.49 -70.15% 16,528 14,969 0.21 0.17 15 69 None
CORZ Options Chain 11.84 Call 17.00 3/21 Yes 0.00 0.11 0.10 +0.02 +25.00% 16,448 14,717 1.01 0.07 4 26 None
PFE Options Chain 26.30 Call 27.00 2/28 No 0.18 0.19 0.19 +0.12 +171.43% 16,407 11,621 0.30 0.28 10 63 None
CCJ Options Chain 46.54 Put 38.00 4/04 No 0.51 0.80 0.82 +0.55 +203.71% 16,392 6 0.46 -0.18 10 55 None
NVDA Options Chain 134.43 Put 138.00 3/21 Yes 10.60 11.00 10.60 +2.95 +38.57% 16,350 7,204 0.61 -0.52 16 61 None
AMZN Options Chain 216.58 Call 230.00 3/21 No 2.07 2.12 2.07 -1.64 -44.21% 16,262 17,029 0.26 0.23 14 63 None
AAPL Options Chain 245.55 Call 245.00 2/28 No 3.40 3.50 3.45 -0.05 -1.43% 16,226 15,697 0.22 0.54 10 63 None
AAPL Options Chain 245.55 Put 247.50 2/28 No 3.75 3.90 3.85 +0.25 +6.95% 16,211 1,244 0.21 -0.60 10 63 None
NVDA Options Chain 134.43 Call 145.00 3/21 Yes 4.50 5.05 4.90 -2.05 -29.50% 16,183 71,264 0.59 0.36 16 61 None
INTC Options Chain 24.87 Call 27.00 2/28 No 0.26 0.28 0.27 -0.53 -66.25% 16,164 20,139 0.70 0.21 5 44 None
BAC Options Chain 44.81 Call 47.00 1/15 Yes 5.20 6.90 6.00 -0.25 -4.00% 16,069 13,408 0.25 0.55 12 71 None
PFE Options Chain 26.30 Call 26.50 2/28 No 0.32 0.40 0.34 +0.16 +88.89% 16,044 12,003 0.28 0.45 10 63 None
TSLA Options Chain 337.80 Call 375.00 2/28 No 0.80 0.83 0.81 -2.29 -73.88% 15,968 6,757 0.52 0.09 8 50 None
PLTR Options Chain 101.35 Put 95.00 2/28 No 1.76 1.78 1.75 +0.61 +53.51% 15,943 9,091 0.78 -0.25 10 46 None
WMT Options Chain 94.78 Call 100.00 2/28 Yes 0.08 0.09 0.09 -0.34 -79.07% 15,910 7,797 0.24 0.03 11 58 None
DAL Options Chain 63.75 Put 60.00 3/21 No 2.92 3.15 3.05 +1.63 +114.79% 15,758 15,347 0.47 -0.48 10 66 None
INTC Options Chain 24.87 Put 25.00 2/28 No 0.89 0.92 0.91 +0.35 +62.50% 15,695 7,032 0.60 -0.51 5 44 None
AAPL Options Chain 245.55 Call 260.00 3/21 No 1.15 1.20 1.17 +0.02 +1.74% 15,686 34,987 0.20 0.16 10 63 None
NVDA Options Chain 134.43 Call 149.00 2/28 Yes 1.33 1.40 1.38 -1.27 -47.93% 15,667 7,381 0.78 0.19 16 61 None
NVDA Options Chain 134.43 Put 130.00 3/21 Yes 6.75 7.00 6.80 +2.28 +50.45% 15,629 96,938 0.63 -0.38 16 61 None
NVDA Options Chain 134.43 Put 70.00 2/28 Yes 0.03 0.04 0.04 +0.02 +100.00% 15,554 23,614 1.82 0.00 16 61 None
CORZ Options Chain 11.84 Put 8.00 3/21 Yes 0.13 0.27 0.11 +0.03 +37.50% 15,503 2,654 1.04 -0.11 4 26 None
AMZN Options Chain 216.58 Call 220.00 3/21 No 5.35 5.45 5.40 -3.20 -37.21% 15,456 11,817 0.27 0.45 14 63 None
CELH Options Chain 25.53 Call 35.00 2/28 Yes 0.77 0.80 0.77 +0.51 +196.16% 15,414 1,525 0.93 0.31 15 48 None
INTC Options Chain 24.87 Call 26.00 3/21 No 1.23 1.24 1.24 -0.74 -37.38% 15,392 34,688 0.62 0.43 5 44 None
RIOT Options Chain 10.46 Call 13.00 2/28 Yes 0.07 0.09 0.09 -0.14 -60.87% 15,369 11,478 1.18 0.12 14 40 None
NVDA Options Chain 134.43 Call 140.00 3/07 Yes 4.80 4.95 4.85 -2.35 -32.64% 15,284 17,996 0.68 0.41 16 61 None
PTON Options Chain 8.56 Call 9.50 2/28 No 0.09 0.12 0.10 -0.11 -52.39% 15,241 5,262 0.85 0.21 7 30 None
RIOT Options Chain 10.46 Call 12.00 2/28 Yes 0.17 0.18 0.17 -0.34 -66.67% 15,228 17,477 1.11 0.22 14 40 None
AMD Options Chain 110.84 Call 120.00 3/07 No 0.74 0.78 0.74 -0.66 -47.15% 15,178 6,317 0.40 0.16 10 54 None
TSLA Options Chain 337.80 Call 365.00 2/28 No 1.53 1.57 1.56 -4.04 -72.15% 15,162 4,666 0.49 0.15 8 50 None
SMCI Options Chain 56.07 Call 65.00 2/28 No 3.55 3.65 3.58 -1.07 -23.02% 15,116 14,835 2.16 0.37 16 50 None
AMZN Options Chain 216.58 Call 240.00 3/21 No 0.71 0.73 0.72 -0.64 -47.06% 15,072 31,179 0.27 0.10 14 63 None
KR Options Chain 65.06 Call 65.00 2/28 No 0.79 0.91 0.83 +0.36 +76.60% 14,966 1,856 0.22 0.53 12 63 None
PLTR Options Chain 101.35 Put 90.00 2/28 No 0.86 0.87 0.86 +0.22 +34.38% 14,865 9,879 0.84 -0.14 10 46 None
AMZN Options Chain 216.58 Call 220.00 3/07 No 3.30 3.40 3.35 -3.24 -49.17% 14,830 1,307 0.28 0.40 14 63 None
COIN Options Chain 256.59 Call 257.50 2/28 No 2.17 2.44 2.35 -5.65 -70.63% 14,662 329 0.70 0.20 13 66 None
MSTR Options Chain 299.69 Call 500.00 3/21 No 2.60 2.70 2.57 -0.48 -15.74% 14,641 28,835 1.13 0.07 4 57 None
NIO Options Chain 4.44 Call 4.50 2/28 No 0.15 0.16 0.16 +0.04 +33.34% 14,568 21,212 0.72 0.48 9 43 None
COIN Options Chain 256.59 Call 275.00 2/28 No 0.92 0.94 0.92 -1.96 -68.06% 14,548 936 0.78 0.08 13 66 None
AAPL Options Chain 245.55 Call 250.00 3/21 No 4.10 4.20 4.15 +0.15 +3.75% 14,364 51,027 0.21 0.40 10 63 None
BABA Options Chain 143.75 Call 130.00 4/17 No 19.00 19.25 19.00 +5.44 +40.12% 14,348 17,914 0.48 0.75 18 80 None
GOOGL Options Chain 179.66 Call 190.00 2/28 No 0.22 0.24 0.23 -0.65 -73.87% 14,342 10,056 0.28 0.08 15 70 None
AMZN Options Chain 216.58 Call 232.50 2/28 No 0.20 0.22 0.21 -0.38 -64.41% 14,292 5,762 0.31 0.06 14 63 None
PLTR Options Chain 101.35 Call 106.00 2/28 No 2.15 2.21 2.17 -2.53 -53.83% 14,270 3,302 0.70 0.36 10 46 None
GRAB Options Chain 4.90 Call 10.00 1/15 No 0.95 1.05 1.00 +0.04 +4.17% 14,132 68,113 0.72 0.45 9 30 None
COIN Options Chain 256.59 Call 282.50 2/28 No 0.66 0.75 0.66 -1.34 -67.00% 14,030 332 0.83 0.06 13 66 None
AMD Options Chain 110.84 Call 114.00 2/28 No 1.20 1.25 1.25 -1.38 -52.48% 13,965 2,655 0.41 0.31 10 54 None
GOOGL Options Chain 179.66 Call 185.00 2/28 No 0.81 0.84 0.83 -1.76 -67.96% 13,900 4,746 0.26 0.22 15 70 None
AMZN Options Chain 216.58 Put 210.00 2/28 No 1.22 1.26 1.22 +0.80 +190.48% 13,744 5,462 0.31 -0.23 14 63 None
SMCI Options Chain 56.07 Call 70.00 2/28 No 2.55 2.59 2.57 -0.78 -23.29% 13,736 13,020 2.19 0.29 16 50 None
RIVN Options Chain 12.97 Call 14.00 2/28 No 0.17 0.19 0.17 -0.73 -81.12% 13,703 7,892 0.74 0.24 8 29 None
BYND Options Chain 4.08 Call 5.00 3/21 No 0.21 0.25 0.23 -0.04 -14.82% 13,661 2,669 1.21 0.33 9 24 None
VZ Options Chain 42.76 Call 43.00 2/28 No 0.29 0.35 0.31 +0.13 +72.23% 13,643 7,191 0.16 0.44 12 65 None
BABA Options Chain 143.75 Call 150.00 3/21 No 6.10 6.25 6.25 +2.70 +76.06% 13,632 25,943 0.54 0.43 18 80 None
KO Options Chain 71.35 Put 70.00 2/28 No 0.21 0.22 0.21 -0.32 -60.38% 13,621 234 0.18 -0.22 8 68 None
GLBE Options Chain 45.07 Call 70.00 7/18 No 0.20 2.70 0.56 -0.04 -6.67% 13,591 13,263 0.56 0.10 8 43 None
HIMS Options Chain 49.28 Put 40.00 2/28 Yes 2.10 2.40 2.20 +1.98 +900.00% 13,556 2,341 2.31 -0.21 11 46 None
HIMS Options Chain 49.28 Put 40.00 3/21 Yes 3.20 3.45 3.42 +2.69 +368.50% 13,523 12,171 1.46 -0.24 11 46 None
TIGR Options Chain 8.20 Put 7.00 3/21 No 0.28 0.29 0.28 -0.07 -20.00% 13,515 1,186 0.90 -0.21 14 43 None
AAL Options Chain 15.23 Put 15.00 2/28 No 0.27 0.28 0.28 +0.20 +250.00% 13,404 1,909 0.45 -0.40 13 45 None
META Options Chain 683.55 Call 1,000.00 2/28 No 0.00 0.01 0.01 0.00 0.00% 13,297 745 0.83 0.00 18 72
Dividend Stock List
AMZN Options Chain 216.58 Call 230.00 3/14 No 1.42 1.48 1.43 -1.52 -51.53% 13,278 14,488 0.27 0.18 14 63 None
NU Options Chain 10.82 Call 15.00 1/16 No 0.81 0.98 0.83 -1.00 -54.65% 13,272 73,409 0.46 0.33 15 37 None
MARA Options Chain 14.66 Put 14.00 4/17 Yes 1.65 1.69 1.67 +0.51 +43.97% 13,208 186 0.91 -0.37 14 43 None
T Options Chain 26.62 Put 26.00 2/28 No 0.10 0.12 0.11 -0.11 -50.00% 13,199 13,788 0.23 -0.21 10 65 None
AAPL Options Chain 245.55 Call 200.00 3/21 No 45.20 46.90 46.65 +0.25 +0.54% 13,182 18,929 0.40 0.97 10 63 None
AAPL Options Chain 245.55 Put 200.00 3/21 No 0.26 0.28 0.27 +0.08 +42.11% 13,174 31,177 0.40 -0.03 10 63 None
BILI Options Chain 22.82 Call 30.00 3/21 No 0.30 0.58 0.50 +0.10 +25.00% 13,141 4,309 0.89 0.17 11 52 None
RILY Options Chain 3.40 Put 4.00 3/07 Yes 0.74 1.18 0.95 -0.25 -20.84% 13,089 3,928 1.86 -0.59 13 39 None
NIO Options Chain 4.44 Call 5.00 3/21 No 0.22 0.23 0.22 +0.03 +15.79% 13,038 33,483 0.86 0.36 9 43 None
BABA Options Chain 143.75 Call 140.00 2/28 No 6.60 6.80 6.60 +3.69 +126.81% 12,952 7,134 0.58 0.65 18 80 None
AAPL Options Chain 245.55 Put 235.00 2/28 No 0.54 0.56 0.54 +0.17 +45.95% 12,941 4,751 0.27 -0.11 10 63 None
IREN Options Chain 10.88 Call 13.00 2/28 No 0.05 0.08 0.07 -0.23 -76.67% 12,915 8,486 0.95 0.11 9 34 None
NKLA Options Chain 0.38 Call 1.50 3/21 Yes 0.02 0.04 0.04 +0.01 +33.34% 12,887 1,096 3.75 0.13 13 38
Small Cap Stock List
NKLA Options Chain 0.38 Put 1.50 3/21 Yes 0.95 1.41 1.09 +0.03 +2.83% 12,750 100 0.00 -0.87 13 38
Small Cap Stock List
AAPL Options Chain 245.55 Put 220.00 3/07 No 0.33 0.35 0.34 +0.14 +70.00% 12,749 2,387 0.35 -0.07 10 63 None
PFE Options Chain 26.30 Call 29.00 3/21 No 0.14 0.16 0.16 +0.09 +128.58% 12,688 26,607 0.30 0.16 10 63 None
AMZN Options Chain 216.58 Call 225.00 3/21 No 3.40 3.50 3.45 -2.37 -40.73% 12,675 31,702 0.27 0.33 14 63 None
AAPL Options Chain 245.55 Put 150.00 2/28 No 0.00 0.01 0.01 -0.01 -50.00% 12,668 296 1.18 0.00 10 63 None
AMZN Options Chain 216.58 Put 215.00 2/28 No 2.63 2.70 2.66 +1.71 +180.00% 12,601 5,193 0.29 -0.42 14 63 None
BABA Options Chain 143.75 Put 140.00 2/28 No 2.78 2.91 2.91 -3.69 -55.91% 12,585 2,411 0.58 -0.35 18 80 None
BYND Options Chain 4.08 Put 5.00 3/21 No 1.23 1.55 1.28 -0.05 -3.76% 12,539 284 1.60 -0.67 9 24 None
NVDA Options Chain 134.43 Put 110.00 2/28 Yes 0.58 0.60 0.58 +0.34 +141.67% 12,536 17,573 1.01 -0.08 16 61 None
NVDA Options Chain 134.43 Call 142.00 2/28 Yes 3.00 3.10 3.00 -2.20 -42.31% 12,458 11,805 0.80 0.34 16 61 None
TUYA Options Chain 4.06 Call 5.00 3/21 Yes 0.80 0.85 0.80 +0.43 +116.22% 12,417 2,975 2.33 0.51 11 31 None
AAPL Options Chain 245.55 Put 40.00 3/21 No 0.00 0.01 0.01 -0.02 -66.67% 12,332 6,305 2.07 0.00 10 63 None
XYZ Options Chain 68.35 Put 70.00 3/21 Yes 3.95 4.20 4.13 +3.09 +297.12% 12,327 12,265 0.44 -0.53 20 52
Growth Stock List
MSTR Options Chain 299.69 Call 345.00 2/28 No 1.50 1.62 1.54 -3.06 -66.53% 12,261 13,294 0.77 0.10 4 57 None
APLD Options Chain 10.65 Call 12.00 3/21 No 1.00 1.10 1.05 +0.38 +56.72% 12,259 7,615 1.31 0.44 3 17 None
MSTR Options Chain 299.69 Put 140.00 3/07 No 0.06 0.37 0.37 +0.28 +311.12% 12,244 2,914 1.73 0.00 4 57 None
PLTR Options Chain 101.35 Put 75.00 3/07 No 0.24 0.26 0.26 +0.01 +4.00% 12,239 1,821 0.89 -0.03 10 46 None
HOOD Options Chain 51.60 Call 60.00 2/28 No 0.14 0.15 0.15 -0.55 -78.58% 12,218 10,064 0.71 0.07 11 61 None
META Options Chain 683.55 Call 700.00 2/28 No 4.35 4.55 4.50 -4.70 -51.09% 12,131 3,788 0.28 0.28 18 72
Dividend Stock List
AMD Options Chain 110.84 Put 110.00 3/21 No 4.25 4.35 4.29 +1.51 +54.32% 12,127 27,533 0.40 -0.45 10 54 None
NU Options Chain 10.82 Put 11.00 3/21 No 0.56 0.63 0.62 +0.52 +520.00% 12,105 2,890 0.45 -0.52 15 37 None
U Options Chain 28.34 Call 32.00 2/28 Yes 0.32 0.35 0.33 -0.11 -25.00% 12,101 5,061 0.90 0.19 6 41 None
PLTR Options Chain 101.35 Call 120.00 3/21 No 2.00 2.09 2.05 -1.30 -38.81% 12,058 20,687 0.66 0.22 10 46 None
AMZN Options Chain 216.58 Call 235.00 3/21 No 1.20 1.27 1.22 -1.04 -46.02% 12,049 19,040 0.27 0.15 14 63 None
INTC Options Chain 24.87 Call 30.00 3/21 No 0.42 0.45 0.44 -0.38 -46.35% 11,978 147,178 0.67 0.19 5 44 None
TSLA Options Chain 337.80 Call 400.00 3/21 No 3.20 3.30 3.26 -3.09 -48.67% 11,880 33,011 0.52 0.14 8 50 None
CELH Options Chain 25.53 Call 30.00 3/21 Yes 4.00 4.15 4.10 +2.85 +228.00% 11,855 15,254 0.74 0.70 15 48 None
BILI Options Chain 22.82 Put 22.00 2/28 No 0.54 0.69 0.60 -0.30 -33.34% 11,846 10,161 0.78 -0.35 11 52 None
AMZN Options Chain 216.58 Call 217.50 2/28 No 2.92 3.05 3.08 -4.12 -57.23% 11,799 1,017 0.28 0.47 14 63 None
HIMS Options Chain 49.28 Put 50.00 2/28 Yes 6.05 6.45 6.46 +5.48 +559.19% 11,781 1,885 2.25 -0.46 11 46 None
PFE Options Chain 26.30 Call 27.50 3/21 No 0.30 0.37 0.37 +0.19 +105.56% 11,768 63,824 0.27 0.30 10 63 None
AMCR Options Chain 10.25 Call 10.00 3/21 No 0.30 0.45 0.35 -0.10 -22.23% 11,732 79 0.22 0.66 11 48 None
TSLA Options Chain 337.80 Call 372.50 2/28 No 0.93 0.97 0.98 -2.62 -72.78% 11,730 1,198 0.51 0.10 8 50 None
XYZ Options Chain 68.35 Call 73.00 2/28 Yes 0.47 0.52 0.51 -10.44 -95.35% 11,722 61 0.51 0.20 20 52
Growth Stock List
HIMS Options Chain 49.28 Put 45.00 2/28 Yes 3.45 4.10 3.80 +3.33 +708.52% 11,715 3,387 2.25 -0.33 11 46 None
RIVN Options Chain 12.97 Call 12.50 3/21 No 1.17 1.22 1.20 -0.79 -39.70% 11,689 16,911 0.65 0.62 8 29 None
TSLA Options Chain 337.80 Call 390.00 2/28 No 0.37 0.41 0.41 -0.85 -67.46% 11,660 5,327 0.57 0.05 8 50 None
PLTR Options Chain 101.35 Call 100.00 2/28 No 4.80 4.95 4.85 -3.65 -42.95% 11,654 7,011 0.73 0.58 10 46 None
PLTR Options Chain 101.35 Call 115.00 2/28 No 0.53 0.62 0.55 -1.13 -67.27% 11,603 13,013 0.72 0.13 10 46 None
DKNG Options Chain 49.44 Put 43.00 2/28 No 0.32 0.34 0.32 +0.27 +540.00% 11,569 131 0.49 -0.18 4 47 None
T Options Chain 26.62 Call 27.00 2/28 No 0.13 0.15 0.14 +0.08 +133.34% 11,555 10,983 0.19 0.30 10 65 None
BAC Options Chain 44.81 Call 46.50 2/28 No 0.11 0.12 0.12 -0.08 -40.00% 11,491 3,243 0.25 0.15 12 71 None
MSTR Options Chain 299.69 Call 335.00 2/28 No 2.23 2.56 2.40 -4.69 -66.15% 11,436 1,842 0.75 0.15 4 57 None
PLTR Options Chain 101.35 Call 107.00 2/28 No 1.85 1.91 1.87 -2.38 -56.00% 11,419 1,664 0.70 0.32 10 46 None
RIVN Options Chain 12.97 Call 13.50 2/28 No 0.28 0.30 0.29 -0.81 -73.64% 11,398 5,849 0.70 0.36 8 29 None
T Options Chain 26.62 Call 26.00 3/21 No 0.97 1.13 0.98 +0.28 +40.00% 11,394 22,159 0.21 0.70 10 65 None
AAL Options Chain 15.23 Put 16.00 3/21 No 1.24 1.29 1.23 +0.37 +43.03% 11,352 66,887 0.49 -0.61 13 45 None
PLTR Options Chain 101.35 Put 102.00 2/28 No 4.30 4.35 4.29 +1.53 +55.44% 11,341 2,076 0.72 -0.50 10 46 None
HOOD Options Chain 51.60 Call 55.00 2/28 No 0.64 0.70 0.65 -1.91 -74.61% 11,338 3,283 0.63 0.23 11 61 None
XYZ Options Chain 68.35 Call 145.00 1/15 Yes 4.50 5.35 4.70 -4.30 -47.78% 11,304 1,021 0.47 0.25 20 52
Growth Stock List
RIVN Options Chain 12.97 Call 14.00 3/21 No 0.55 0.59 0.55 -0.65 -54.17% 11,281 27,173 0.66 0.38 8 29 None
SMCI Options Chain 56.07 Put 50.00 2/28 No 3.70 3.80 3.77 +1.05 +38.61% 11,218 7,549 2.18 -0.29 16 50 None
HIMS Options Chain 49.28 Call 50.00 2/28 Yes 5.55 5.85 5.65 -11.65 -67.35% 11,215 1,052 2.20 0.54 11 46 None
AMC Options Chain 3.43 Put 3.50 2/28 Yes 0.24 0.25 0.23 +0.03 +15.00% 11,189 7,850 1.04 -0.52 9 27 None
ABR Options Chain 12.00 Put 12.00 4/17 No 0.97 1.05 1.05 +0.77 +275.00% 11,165 1,798 0.44 -0.52 12 52 None
AAL Options Chain 15.23 Put 15.00 3/07 No 0.41 0.46 0.44 +0.27 +158.83% 11,109 1,795 0.46 -0.42 13 45 None
COIN Options Chain 256.59 Call 280.00 2/28 No 0.68 0.70 0.70 -1.57 -69.17% 11,080 8,504 0.79 0.07 13 66 None
LLY Options Chain 873.68 Call 1,000.00 3/21 No 1.50 1.76 1.57 +0.02 +1.29% 11,064 4,581 0.29 0.06 10 65 None
GRAB Options Chain 4.90 Call 5.00 3/21 No 0.30 0.35 0.34 +0.09 +36.00% 11,028 47,273 0.66 0.50 9 30 None
MSTR Options Chain 299.69 Call 370.00 2/28 No 0.64 0.90 0.65 -0.98 -60.13% 11,026 1,179 0.88 0.05 4 57 None
CLSK Options Chain 10.06 Call 15.00 3/21 No 0.07 0.08 0.08 -0.04 -33.34% 11,025 20,473 1.07 0.07 9 49 None
NVDA Options Chain 134.43 Call 145.00 3/07 Yes 3.10 3.20 3.15 -1.80 -36.37% 10,994 9,425 0.66 0.30 16 61 None
AMZN Options Chain 216.58 Call 250.00 3/21 No 0.26 0.28 0.26 -0.20 -43.48% 10,946 40,345 0.28 0.04 14 63 None
AMZN Options Chain 216.58 Call 240.00 4/17 No 2.00 2.18 2.14 -1.16 -35.16% 10,887 15,184 0.26 0.19 14 63 None
HOOD Options Chain 51.60 Call 60.00 3/21 No 1.10 1.16 1.12 -1.18 -51.31% 10,849 12,603 0.64 0.23 11 61 None
PLTR Options Chain 101.35 Put 84.00 2/28 No 0.36 0.39 0.36 +0.04 +12.50% 10,729 1,715 0.93 -0.07 10 46 None
X Options Chain 36.96 Call 43.00 4/17 No 1.08 1.21 1.14 -0.26 -18.58% 10,725 11,549 0.53 0.22 10 67 None
CVS Options Chain 65.09 Put 64.00 2/28 No 1.28 1.39 1.36 +0.86 +172.00% 10,721 703 0.31 -0.56 12 66 None
PLTR Options Chain 101.35 Call 120.00 2/28 No 0.26 0.31 0.27 -0.65 -70.66% 10,720 8,973 0.75 0.07 10 46 None
KHC Options Chain 31.13 Call 31.00 2/28 No 0.45 0.51 0.48 +0.37 +336.37% 10,707 10,639 0.25 0.55 12 72 None
NVDA Options Chain 134.43 Put 128.00 3/21 Yes 5.95 7.60 6.10 +2.20 +56.41% 10,706 12,061 0.63 -0.34 16 61 None
COIN Options Chain 256.59 Call 302.50 2/28 No 0.18 0.41 0.31 -0.54 -63.53% 10,679 70 0.90 0.03 13 66 None
BILI Options Chain 22.82 Put 19.00 4/17 No 0.77 0.86 0.78 -0.17 -17.90% 10,652 1,665 0.70 -0.21 11 52 None
PENN Options Chain 20.91 Call 21.00 4/17 No 1.76 1.85 1.78 % 10,641 0 0.50 0.57 6 46 None
TECK Options Chain 41.13 Call 44.50 2/28 Yes 0.09 0.10 0.10 -0.42 -80.77% 10,630 38 0.42 0.08 11 74 None
TSLA Options Chain 337.80 Call 347.50 2/28 No 5.10 5.25 5.25 -8.55 -61.96% 10,591 791 0.48 0.35 8 50 None
ANF Options Chain 100.11 Put 85.00 4/17 Yes 3.60 3.80 3.70 +0.70 +23.34% 10,572 437 0.67 -0.22 19 65
Growth Stock List
NVDA Options Chain 134.43 Put 96.00 2/28 Yes 0.20 0.22 0.20 +0.11 +122.23% 10,564 1,565 1.27 -0.02 16 61 None
TSLA Options Chain 337.80 Put 310.00 2/28 No 1.76 1.81 1.78 +1.20 +206.90% 10,528 6,330 0.57 -0.14 8 50 None
PLTR Options Chain 101.35 Put 90.00 3/21 No 2.91 3.10 3.00 +0.84 +38.89% 10,500 13,915 0.71 -0.23 10 46 None
MSFT Options Chain 408.21 Call 415.00 2/28 No 2.27 2.32 2.32 -3.58 -60.68% 10,496 5,270 0.21 0.30 15 69 None
XYZ Options Chain 68.35 Put 80.00 3/21 Yes 11.60 12.95 11.97 +8.02 +203.04% 10,433 12,503 0.44 -0.88 20 52
Growth Stock List
LAZR Options Chain 6.16 Call 8.00 3/21 Yes 0.35 0.43 0.39 -0.11 -22.00% 10,422 567 1.44 0.30 7 30 None
INVZ Options Chain 0.85 Call 1.50 3/21 Yes 0.05 0.10 0.09 +0.04 +80.00% 10,384 1,863 2.24 0.22 11 23 None
TSLA Options Chain 337.80 Put 265.00 2/28 No 0.28 0.32 0.30 +0.14 +87.50% 10,359 1,298 0.88 -0.02 8 50 None
BAC Options Chain 44.81 Call 47.50 2/28 No 0.03 0.04 0.04 -0.04 -50.00% 10,352 8,241 0.25 0.05 12 71 None
COIN Options Chain 256.59 Call 255.00 2/28 No 2.70 2.80 2.80 -6.35 -69.40% 10,333 267 0.70 0.23 13 66 None
KVUE Options Chain 23.32 Call 23.00 9/19 No 1.89 2.30 2.01 +0.43 +27.22% 10,311 40,571 0.28 0.57 3 19 None
VALE Options Chain 10.11 Call 8.00 1/16 Yes 2.15 2.27 2.26 -0.04 -1.74% 10,279 9,876 0.29 0.80 12 65 None
LCID Options Chain 3.06 Put 3.00 3/21 No 0.30 0.32 0.30 +0.05 +20.00% 10,271 29,827 1.02 -0.41 6 24 None
OXY Options Chain 50.42 Call 53.00 2/28 No 0.11 0.13 0.13 -0.29 -69.05% 10,253 2,720 0.29 0.12 8 65 None
T Options Chain 26.62 Put 25.50 2/28 No 0.04 0.05 0.05 -0.05 -50.00% 10,237 10,122 0.25 -0.12 10 65 None
AAL Options Chain 15.23 Put 10.00 3/21 No 0.01 0.07 0.05 +0.04 +400.00% 10,229 116,232 0.82 -0.03 13 45 None
AAPL Options Chain 245.55 Put 242.50 2/28 No 1.74 1.80 1.78 +0.24 +15.59% 10,186 3,296 0.23 -0.33 10 63 None
BILI Options Chain 22.82 Put 15.00 4/17 No 0.12 0.17 0.15 -0.01 -6.25% 10,178 4,367 0.72 -0.05 11 52 None
TIGR Options Chain 8.20 Put 7.50 3/14 No 0.33 0.55 0.25 -0.18 -41.86% 10,160 81 0.87 -0.29 14 43 None
AGNC Options Chain 10.54 Call 11.00 4/17 No 0.07 0.09 0.09 +0.02 +28.58% 10,159 44 0.18 0.20 15 60 None
MQ Options Chain 3.69 Put 3.00 3/21 Yes 0.05 0.10 0.10 +0.06 +150.00% 10,103 4,753 0.82 -0.18 13 32 None
AMZN Options Chain 216.58 Put 220.00 2/28 No 5.15 5.35 5.20 +3.06 +143.00% 10,102 7,134 0.28 -0.65 14 63 None
INTC Options Chain 24.87 Call 25.00 2/28 No 0.77 0.81 0.78 -0.90 -53.58% 10,098 11,514 0.62 0.49 5 44 None
PLTR Options Chain 101.35 Call 125.00 2/28 No 0.13 0.14 0.13 -0.41 -75.93% 10,073 7,865 0.79 0.04 10 46 None
NVDA Options Chain 134.43 Call 146.00 2/28 Yes 1.95 1.98 1.95 -1.60 -45.07% 10,057 7,992 0.78 0.25 16 61 None
TSLA Options Chain 337.80 Put 337.50 2/28 No 9.05 9.30 9.05 +5.58 +160.81% 10,055 1,416 0.50 -0.48 8 50 None
NWL Options Chain 6.80 Call 8.00 6/20 Yes 0.35 0.40 0.37 -0.02 -5.13% 10,050 741 0.52 0.34 11 41 None
GOOG Options Chain 181.58 Call 200.00 3/21 No 0.65 0.71 0.67 -0.51 -43.22% 10,049 14,538 0.27 0.11 15 70 None
MATV Options Chain 6.86 Call 7.50 6/20 No 0.55 0.70 0.60 -0.27 -31.04% 10,021 18 0.59 0.44 3 15 None
PLTR Options Chain 101.35 Call 33.00 5/16 Yes 68.25 69.95 68.86 +0.67 +0.99% 10,009 12,210 1.35 1.00 10 46 None
X Options Chain 36.96 Call 43.00 3/28 No 0.00 2.99 0.80 -0.50 -38.47% 10,001 10,148 1.12 0.18 10 67 None
NVDA Options Chain 134.43 Call 162.50 2/28 Yes 0.30 0.33 0.31 -0.23 -42.60% 9,992 6,480 0.81 0.06 16 61 None
TSLA Options Chain 337.80 Put 325.00 2/28 No 4.40 4.60 4.50 +3.04 +208.22% 9,967 4,840 0.52 -0.27 8 50 None
TLRY Options Chain 0.95 Call 1.00 2/28 No 0.05 0.07 0.07 +0.05 +250.00% 9,931 10,155 1.33 0.30 11 35 None
CDE Options Chain 6.10 Call 10.00 1/16 Yes 1.40 1.85 1.55 -0.79 -33.77% 9,816 8,441 7 42 None
GOOGL Options Chain 179.66 Put 180.00 2/28 No 2.75 2.82 2.75 +1.85 +205.56% 9,763 4,031 0.27 -0.51 15 70 None
CDE Options Chain 6.10 Call 10.00 1/16 Yes 0.25 0.35 0.30 -0.20 -40.00% 9,728 13,342 0.57 0.22 7 42 None
SOFI Options Chain 14.67 Put 13.00 3/21 No 0.32 0.37 0.37 +0.21 +131.25% 9,685 78,766 0.65 -0.21 10 38 None
NVDA Options Chain 134.43 Put 115.00 4/17 Yes 3.70 3.80 3.70 +1.33 +56.12% 9,660 30,537 0.57 -0.20 16 61 None
PFE Options Chain 26.30 Call 30.00 4/17 No 0.17 0.18 0.17 +0.07 +70.00% 9,657 14,188 0.27 0.13 10 63 None
PFE Options Chain 26.30 Call 28.00 2/28 No 0.04 0.08 0.07 +0.04 +133.34% 9,655 31,101 0.36 0.11 10 63 None
NVDA Options Chain 134.43 Put 120.00 3/21 Yes 3.45 3.60 3.55 +1.48 +71.50% 9,654 231,601 0.65 -0.22 16 61 None
COIN Options Chain 256.59 Put 200.00 2/28 No 1.35 1.37 1.36 +1.17 +615.79% 9,642 1,107 0.93 -0.10 13 66 None
AAPL Options Chain 245.55 Put 230.00 2/28 No 0.28 0.30 0.30 +0.13 +76.48% 9,604 6,312 0.31 -0.07 10 63 None
GOOGL Options Chain 179.66 Call 192.50 2/28 No 0.12 0.14 0.13 -0.34 -72.34% 9,601 5,817 0.29 0.04 15 70 None
HIMS Options Chain 49.28 Call 70.00 3/21 Yes 2.66 2.83 2.80 -5.55 -66.47% 9,581 7,350 1.51 0.26 11 46 None
LCID Options Chain 3.06 Put 3.00 2/28 No 0.21 0.22 0.21 +0.06 +40.00% 9,568 6,548 1.46 -0.42 6 24 None
PFE Options Chain 26.30 Put 20.00 6/20 Yes 0.10 0.11 0.11 -0.02 -15.39% 9,564 8,600 0.31 -0.07 10 63 None
MSTR Options Chain 299.69 Put 320.00 2/28 No 24.05 25.60 25.00 +15.75 +170.27% 9,540 4,130 0.71 -0.73 4 57 None
META Options Chain 683.55 Call 720.00 2/28 No 1.13 1.20 1.20 -1.80 -60.00% 9,538 5,507 0.28 0.10 18 72
Dividend Stock List
STNE Options Chain 9.91 Put 9.00 3/21 Yes 0.30 0.35 0.35 +0.07 +25.00% 9,537 560 0.67 -0.26 17 65 None
NVDA Options Chain 134.43 Call 160.00 3/21 Yes 1.68 1.79 1.73 -0.88 -33.72% 9,529 105,920 0.58 0.16 16 61 None
RIVN Options Chain 12.97 Call 13.00 2/28 No 0.46 0.49 0.48 -0.87 -64.45% 9,431 2,806 0.68 0.51 8 29 None
DKNG Options Chain 49.44 Call 55.00 3/21 No 0.15 0.17 0.15 -0.26 -63.42% 9,417 7,454 0.43 0.07 4 47 None
SOFI Options Chain 14.67 Put 15.00 2/28 No 0.64 0.69 0.64 +0.40 +166.67% 9,310 9,055 0.60 -0.59 10 38 None
DAL Options Chain 63.75 Call 75.00 3/21 No 0.14 0.19 0.15 -0.18 -54.55% 9,291 12,739 0.48 0.05 10 66 None
INTC Options Chain 24.87 Call 25.00 3/21 No 1.61 1.63 1.62 -0.83 -33.88% 9,278 61,527 0.61 0.53 5 44 None
JNJ Options Chain 162.30 Call 165.00 2/28 No 0.46 0.55 0.48 +0.31 +182.36% 9,274 372 0.16 0.23 9 69 None
MATV Options Chain 6.86 Call 10.00 6/20 No 0.10 0.25 0.15 -0.10 -40.00% 9,257 9,440 0.59 0.16 3 15 None
PFE Options Chain 26.30 Call 27.00 3/07 No 0.28 0.33 0.30 +0.14 +87.50% 9,251 3,808 0.28 0.34 10 63 None
F Options Chain 9.28 Put 9.35 2/28 No 0.15 0.16 0.16 +0.06 +60.00% 9,216 5,734 0.25 -0.55 17 63 None
INTC Options Chain 24.87 Call 28.00 2/28 No 0.16 0.19 0.18 -0.35 -66.04% 9,208 25,354 0.77 0.14 5 44 None
MATV Options Chain 6.86 Call 22.50 6/20 No 0.00 0.30 0.01 -0.12 -92.31% 9,185 9,194 1.45 0.00 3 15 None
NIO Options Chain 4.44 Call 5.00 3/07 No 0.11 0.13 0.11 +0.01 +10.00% 9,160 17,568 0.86 0.28 9 43 None
GME Options Chain 26.42 Call 30.00 2/28 No 0.22 0.25 0.22 -0.14 -38.89% 9,154 9,283 0.84 0.16 13 33 None
HIMS Options Chain 49.28 Put 50.00 4/17 Yes 9.40 9.95 9.80 +5.71 +139.61% 9,140 786 1.25 -0.42 11 46 None
PLTR Options Chain 101.35 Put 100.00 3/21 No 6.65 6.70 6.65 +1.69 +34.08% 9,076 17,052 0.67 -0.43 10 46 None
GRAB Options Chain 4.90 Call 5.00 1/16 No 1.25 1.35 1.30 0.00 0.00% 9,065 84,753 0.69 0.65 9 30 None
MSTR Options Chain 299.69 Call 327.50 2/28 No 3.30 3.70 3.47 -6.20 -64.12% 9,060 413 0.73 0.20 4 57 None
AMZN Options Chain 216.58 Call 220.00 5/16 Yes 12.20 12.65 12.57 -3.18 -20.19% 9,057 2,285 0.31 0.52 14 63 None
PLTR Options Chain 101.35 Call 108.00 2/28 No 1.58 1.64 1.65 -2.15 -56.58% 9,029 1,711 0.70 0.29 10 46 None
NU Options Chain 10.82 Call 17.00 1/15 No 1.50 1.59 1.53 -1.00 -39.53% 9,028 15,834 0.48 0.43 15 37 None
FUBO Options Chain 3.76 Call 4.00 2/28 Yes 0.21 0.23 0.23 0.00 0.00% 8,991 5,835 1.52 0.42 8 27 None
NVDA Options Chain 134.43 Call 143.00 2/28 Yes 2.70 2.76 2.73 -2.06 -43.01% 8,971 14,689 0.79 0.31 16 61 None
SOFI Options Chain 14.67 Call 16.00 3/21 No 0.52 0.55 0.54 -0.27 -33.34% 8,959 40,321 0.62 0.35 10 38 None
HIMS Options Chain 49.28 Call 60.00 2/28 Yes 2.45 2.52 2.48 -7.72 -75.69% 8,933 2,035 2.18 0.31 11 46 None
SCHW Options Chain 80.44 Put 80.00 2/28 No 0.83 0.96 0.89 +0.36 +67.93% 8,927 8,200 0.25 -0.42 10 58 None
GOOGL Options Chain 179.66 Call 180.00 2/28 No 2.59 2.65 2.60 -3.30 -55.94% 8,924 997 0.28 0.49 15 70 None
BABA Options Chain 143.75 Call 144.00 2/28 No 4.50 4.60 4.53 +2.58 +132.31% 8,911 4,507 0.58 0.51 18 80 None
AMC Options Chain 3.43 Call 3.50 2/28 Yes 0.17 0.18 0.18 -0.04 -18.19% 8,896 19,316 1.08 0.48 9 27 None
BABA Options Chain 143.75 Call 135.00 3/21 No 13.25 13.50 13.35 +4.78 +55.78% 8,872 13,823 0.52 0.71 18 80 None
KDP Options Chain 34.04 Call 34.00 3/21 Yes 0.30 1.25 1.15 +0.45 +64.29% 8,853 3,071 0.28 0.54 11 60 None
EH Options Chain 26.07 Put 19.00 7/18 Yes 2.05 2.20 1.80 -0.20 -10.00% 8,846 2,838 0.86 -0.21 10 43 None
AMD Options Chain 110.84 Call 120.00 3/21 No 1.77 1.79 1.79 -0.86 -32.46% 8,816 33,500 0.40 0.25 10 54 None
BAC Options Chain 44.81 Call 46.00 2/28 No 0.20 0.22 0.21 -0.12 -36.37% 8,798 2,648 0.25 0.23 12 71 None
JD Options Chain 42.42 Call 50.00 3/21 Yes 1.14 1.23 1.25 +0.41 +48.81% 8,795 12,072 0.75 0.25 20 74 None
SMCI Options Chain 56.07 Put 45.00 2/28 No 2.19 2.21 2.23 +0.75 +50.68% 8,794 5,217 2.26 -0.19 16 50 None
CELH Options Chain 25.53 Call 35.00 3/21 Yes 1.78 1.88 1.81 +1.30 +254.91% 8,788 8,832 0.76 0.41 15 48 None
CCL Options Chain 24.56 Put 23.00 2/28 No 0.68 0.73 0.71 +0.53 +294.45% 8,764 1,325 0.63 -0.44 13 57 None
PLTR Options Chain 101.35 Put 103.00 2/28 No 4.80 4.90 4.87 +1.77 +57.10% 8,730 2,864 0.72 -0.54 10 46 None
NVDA Options Chain 134.43 Call 150.00 3/07 Yes 1.98 2.04 2.05 -1.25 -37.88% 8,706 25,102 0.66 0.22 16 61 None
SOFI Options Chain 14.67 Put 14.50 2/28 No 0.40 0.42 0.40 +0.28 +233.34% 8,687 7,484 0.61 -0.42 10 38 None
NVDA Options Chain 134.43 Put 70.00 3/14 Yes 0.08 0.11 0.09 +0.02 +28.58% 8,659 18,998 1.19 0.00 16 61 None
AMZN Options Chain 216.58 Call 227.50 2/28 No 0.44 0.46 0.46 -1.19 -72.13% 8,641 8,758 0.28 0.12 14 63 None
GOOGL Options Chain 179.66 Call 182.50 2/28 No 1.51 1.56 1.54 -2.65 -63.25% 8,625 7,106 0.27 0.35 15 70 None
MSFT Options Chain 408.21 Call 430.00 2/28 No 0.21 0.25 0.23 -0.72 -75.79% 8,615 29,085 0.22 0.06 15 69 None
HOOD Options Chain 51.60 Put 50.00 2/28 No 1.11 1.17 1.15 +0.91 +379.17% 8,608 1,574 0.66 -0.35 11 61 None
RIOT Options Chain 10.46 Call 11.00 2/28 Yes 0.40 0.42 0.42 -0.56 -57.15% 8,604 2,022 1.08 0.40 14 40 None
AAPL Options Chain 245.55 Call 260.00 2/28 No 0.09 0.11 0.10 -0.02 -16.67% 8,601 13,834 0.22 0.04 10 63 None
AAPL Options Chain 245.55 Call 250.00 3/07 No 2.30 2.42 2.41 +0.06 +2.56% 8,559 8,393 0.21 0.33 10 63 None
SMCI Options Chain 56.07 Call 80.00 2/28 No 1.34 1.36 1.35 -0.43 -24.16% 8,548 16,321 2.26 0.17 16 50 None
MSTR Options Chain 299.69 Put 300.00 2/28 No 11.75 12.60 12.30 +9.67 +367.69% 8,526 4,863 0.73 -0.48 4 57 None
BABA Options Chain 143.75 Call 120.00 3/21 No 24.70 25.15 25.04 +6.74 +36.84% 8,517 27,041 0.53 0.90 18 80 None
DVN Options Chain 38.55 Call 40.00 9/19 Yes 2.85 2.99 2.90 -0.40 -12.13% 8,515 656 0.34 0.46 9 70 None
CCL Options Chain 24.56 Put 18.00 3/21 No 0.12 0.14 0.14 +0.11 +366.67% 8,513 605 0.65 -0.07 13 57 None
MSTR Options Chain 299.69 Put 270.00 2/28 No 3.45 3.70 3.51 +2.98 +562.27% 8,507 1,750 0.86 -0.18 4 57 None
AAL Options Chain 15.23 Put 14.00 5/16 Yes 0.80 0.83 0.84 +0.25 +42.38% 8,496 7,298 0.50 -0.31 13 45 None
ET Options Chain 19.39 Call 21.00 4/17 No 0.19 0.21 0.20 -0.11 -35.49% 8,483 17,588 0.23 0.21 11 63 None
NVDA Options Chain 134.43 Call 135.00 3/21 Yes 8.95 9.05 9.05 -2.90 -24.27% 8,473 51,426 0.62 0.53 16 61 None
XYZ Options Chain 68.35 Call 77.00 2/28 Yes 0.14 0.18 0.16 -8.14 -98.08% 8,465 50 0.55 0.08 20 52
Growth Stock List
AMD Options Chain 110.84 Call 113.00 2/28 No 1.55 1.59 1.57 -1.58 -50.16% 8,434 1,927 0.41 0.36 10 54 None
NVDA Options Chain 134.43 Call 136.00 2/28 Yes 5.30 5.45 5.35 -3.05 -36.31% 8,427 7,411 0.82 0.48 16 61 None
QBTS Options Chain 7.25 Call 8.00 3/21 No 0.95 1.05 1.00 -0.10 -9.10% 8,420 6,234 1.60 0.50 5 23 None
UAA Options Chain 7.09 Put 7.50 7/18 No 0.85 0.90 0.90 0.00 0.00% 8,419 34,295 0.40 -0.50 12 34 None
MSTR Options Chain 299.69 Call 332.50 2/28 No 2.59 2.88 2.86 -5.08 -63.98% 8,409 1,453 0.74 0.16 4 57 None
PLUG Options Chain 1.66 Call 2.00 3/21 Yes 0.08 0.09 0.07 -0.05 -41.67% 8,387 26,132 1.09 0.30 8 42 None
TSLA Options Chain 337.80 Put 300.00 3/21 No 5.45 5.60 5.50 +2.68 +95.04% 8,373 26,898 0.54 -0.18 8 50 None
QUBT Options Chain 7.49 Put 5.00 3/21 No 0.20 0.25 0.20 0.00 0.00% 8,352 1,093 1.48 -0.12 6 28 None
SMCI Options Chain 56.07 Call 75.00 3/07 No 2.60 2.67 2.62 -0.63 -19.39% 8,339 2,366 1.80 0.26 16 50 None
BAC Options Chain 44.81 Call 50.00 6/20 Yes 0.31 1.10 0.72 -0.13 -15.30% 8,338 28,969 0.23 0.23 12 71 None
VZ Options Chain 42.76 Call 42.50 2/28 No 0.39 0.72 0.60 +0.21 +53.85% 8,337 13,389 0.16 0.64 12 65 None
SBUX Options Chain 111.75 Call 125.00 3/21 No 0.14 0.20 0.17 -0.03 -15.00% 8,324 10,049 0.24 0.05 10 59 None
HIMS Options Chain 49.28 Put 60.00 4/17 Yes 15.75 17.05 16.60 +8.20 +97.62% 8,321 8,358 1.28 -0.56 11 46 None
HIVE Options Chain 2.49 Call 3.00 2/28 No 0.00 0.10 0.05 -0.03 -37.50% 8,305 11,156 1.83 0.14 11 38 None
SIRI Options Chain 24.75 Call 26.00 3/21 No 0.58 0.68 0.65 -0.13 -16.67% 8,291 6,386 0.39 0.36 11 61 None
CORZ Options Chain 11.84 Call 18.00 3/21 Yes 0.05 0.08 0.07 0.00 0.00% 8,290 20,154 1.05 0.05 4 26 None
AMZN Options Chain 216.58 Put 190.00 5/16 Yes 3.55 3.65 3.65 +1.22 +50.21% 8,290 2,792 0.34 -0.17 14 63 None
HIVE Options Chain 2.49 Call 2.50 3/14 No 0.15 0.30 0.25 -0.15 -37.50% 8,243 46 0.95 0.55 11 38 None
AAPL Options Chain 245.55 Put 240.00 3/21 No 3.50 3.60 3.55 +0.46 +14.89% 8,232 11,256 0.23 -0.32 10 63 None
CLSK Options Chain 10.06 Call 15.00 7/18 Yes 0.98 1.00 1.33 +0.11 +9.02% 8,229 21,208 1.01 0.34 9 49 None
AAPL Options Chain 245.55 Call 255.00 3/21 No 2.27 2.33 2.28 +0.03 +1.34% 8,211 28,296 0.20 0.27 10 63 None
FUBO Options Chain 3.76 Call 5.00 2/28 Yes 0.08 0.09 0.09 +0.04 +80.00% 8,197 5,825 1.93 0.17 8 27 None
BABA Options Chain 143.75 Put 135.00 2/28 No 1.36 1.37 1.37 -2.43 -63.95% 8,165 3,172 0.58 -0.20 18 80 None
XOM Options Chain 110.69 Call 113.00 2/28 No 0.43 0.49 0.44 -0.47 -51.65% 8,165 2,538 0.20 0.24 13 76 None
LUMN Options Chain 4.66 Put 4.00 3/21 No 0.12 0.24 0.22 +0.09 +69.24% 8,155 3,122 0.88 -0.23 6 27 None
AAPL Options Chain 245.55 Call 257.50 2/28 No 0.16 0.18 0.16 -0.05 -23.81% 8,155 2,569 0.21 0.06 10 63 None
TSLA Options Chain 337.80 Put 347.50 2/28 No 14.75 15.00 14.80 +8.33 +128.75% 8,153 1,068 0.49 -0.65 8 50 None
AMD Options Chain 110.84 Call 130.00 3/21 No 0.52 0.54 0.53 -0.28 -34.57% 8,113 33,291 0.41 0.09 10 54 None
SMCI Options Chain 56.07 Call 71.00 4/17 No 5.70 5.85 5.80 -1.20 -17.15% 8,107 1,257 1.20 0.40 16 50 None
TSLA Options Chain 337.80 Call 385.00 2/28 No 0.46 0.51 0.49 -1.18 -70.66% 8,107 3,982 0.55 0.06 8 50 None
BABA Options Chain 143.75 Call 160.00 3/21 No 3.45 3.70 3.61 +1.59 +78.72% 8,084 7,195 0.57 0.28 18 80 None
NVDA Options Chain 134.43 Call 150.00 4/17 Yes 5.50 5.65 5.60 -1.73 -23.61% 8,080 41,034 0.52 0.34 16 61 None
SHEL Options Chain 66.70 Call 69.00 2/28 No 0.10 0.15 0.11 -0.34 -75.56% 8,061 87 0.21 0.12 16 71 None
DNB Options Chain 9.44 Call 12.50 12/19 Yes 0.15 0.55 0.50 % 8,050 0 0.33 0.23 6 40 None
CELH Options Chain 25.53 Put 30.00 2/28 Yes 0.55 0.57 0.57 -4.67 -89.13% 8,043 1,144 0.89 -0.23 15 48 None
COIN Options Chain 256.59 Call 290.00 2/28 No 0.43 0.68 0.50 -0.85 -62.97% 8,037 1,827 0.88 0.04 13 66 None
MU Options Chain 98.84 Call 100.00 3/21 Yes 6.35 6.50 6.50 -1.10 -14.48% 8,027 13,153 0.62 0.51 14 65 None
AVGO Options Chain 218.66 Put 125.00 5/16 Yes 0.36 0.41 0.40 +0.08 +25.00% 8,004 240 0.59 -0.02 7 66 None
AMZN Options Chain 216.58 Call 235.00 2/28 No 0.12 0.16 0.15 -0.19 -55.89% 8,001 15,589 0.33 0.05 14 63 None
NIO Options Chain 4.44 Call 5.00 3/14 No 0.17 0.18 0.17 +0.02 +13.34% 8,001 3,555 0.86 0.33 9 43 None
NVDA Options Chain 134.43 Put 134.00 2/28 Yes 5.85 6.00 5.95 +2.55 +75.00% 8,001 5,890 0.83 -0.46 16 61 None
GME Options Chain 26.42 Call 30.00 3/21 No 1.17 1.24 1.20 -0.11 -8.40% 7,999 10,666 0.81 0.32 13 33 None
NVDA Options Chain 134.43 Put 131.00 2/28 Yes 4.55 4.70 4.65 +2.17 +87.50% 7,989 7,496 0.84 -0.39 16 61 None
MRNA Options Chain 35.53 Call 40.00 3/21 Yes 1.80 1.84 1.80 +0.84 +87.50% 7,974 6,221 0.86 0.35 11 46 None
PLUG Options Chain 1.66 Put 2.00 3/21 Yes 0.41 0.46 0.44 +0.06 +15.79% 7,951 32,862 1.07 -0.70 8 42 None
NVDA Options Chain 134.43 Put 100.00 6/20 Yes 3.05 3.15 3.10 +0.88 +39.64% 7,944 67,198 0.55 -0.13 16 61 None
NU Options Chain 10.82 Call 13.00 3/21 No 0.07 0.08 0.08 -0.82 -91.12% 7,925 21,005 0.50 0.12 15 37 None
FND Options Chain 94.27 Put 80.00 4/17 Yes 1.30 1.60 1.40 -0.70 -33.34% 7,924 171 0.47 -0.15 5 46 None
SMCI Options Chain 56.07 Put 60.00 2/28 No 8.95 9.05 9.04 +1.89 +26.44% 7,909 2,927 2.16 -0.53 16 50 None
SOFI Options Chain 14.67 Put 14.00 2/28 No 0.22 0.23 0.23 +0.15 +187.50% 7,896 6,712 0.63 -0.27 10 38 None
NVDA Options Chain 134.43 Call 155.00 3/07 Yes 1.23 1.28 1.25 -0.81 -39.32% 7,891 6,386 0.65 0.15 16 61 None
CELH Options Chain 25.53 Put 32.00 2/28 Yes 1.24 1.33 1.28 -6.06 -82.57% 7,884 51 0.89 -0.42 15 48 None
VALE Options Chain 10.11 Call 11.00 6/20 Yes 0.19 0.25 0.25 -0.02 -7.41% 7,877 9,982 0.28 0.27 12 65 None
BABA Options Chain 143.75 Put 130.00 2/28 No 0.61 0.63 0.60 -1.25 -67.57% 7,870 4,628 0.60 -0.11 18 80 None
BABA Options Chain 143.75 Call 155.00 2/28 No 1.28 1.33 1.28 +0.71 +124.57% 7,860 712 0.61 0.20 18 80 None
CLF Options Chain 11.98 Put 11.00 3/07 No 0.39 0.42 0.41 +0.14 +51.86% 7,826 3,110 0.65 -0.38 6 43 None
VFC Options Chain 25.51 Put 24.00 3/14 No 0.56 0.65 0.62 +0.13 +26.54% 7,823 30 0.50 -0.29 7 42 None
TSLA Options Chain 337.80 Put 300.00 3/07 No 2.40 2.46 2.41 +1.41 +141.00% 7,819 6,242 0.56 -0.12 8 50 None
JD Options Chain 42.42 Call 44.00 2/28 No 0.80 0.82 0.80 +0.29 +56.87% 7,801 3,400 0.61 0.36 20 74 None
SOFI Options Chain 14.67 Call 15.00 2/28 No 0.35 0.37 0.37 -0.46 -55.43% 7,795 4,675 0.61 0.41 10 38 None
QUBT Options Chain 7.49 Call 10.00 3/21 No 0.55 0.60 0.60 -0.27 -31.04% 7,794 4,209 1.63 0.33 6 28 None
NVDA Options Chain 134.43 Put 115.00 2/28 Yes 0.91 0.94 0.92 +0.53 +135.90% 7,779 38,265 0.95 -0.11 16 61 None
INTC Options Chain 24.87 Call 30.00 4/17 No 0.77 0.78 0.77 -0.43 -35.84% 7,762 30,716 0.60 0.25 5 44 None
BILI Options Chain 22.82 Call 24.00 2/28 No 0.52 0.62 0.61 +0.21 +52.50% 7,747 6,034 0.85 0.36 11 52 None
NVDA Options Chain 134.43 Put 120.00 4/17 Yes 4.95 5.10 5.05 +1.72 +51.66% 7,744 46,029 0.56 -0.25 16 61 None
QBTS Options Chain 7.25 Call 8.00 2/28 No 0.30 0.35 0.34 -0.11 -24.45% 7,727 3,116 1.50 0.35 5 23 None
AMD Options Chain 110.84 Call 118.00 2/28 No 0.42 0.44 0.44 -0.65 -59.64% 7,724 3,055 0.41 0.13 10 54 None
TIGR Options Chain 8.20 Call 9.00 3/21 No 0.72 0.81 0.74 -0.06 -7.50% 7,694 22,668 1.16 0.44 14 43 None
ET Options Chain 19.39 Put 19.00 3/21 No 0.16 0.31 0.30 +0.18 +150.00% 7,665 7,081 0.22 -0.34 11 63 None
NVDA Options Chain 134.43 Call 152.50 2/28 Yes 0.89 0.93 0.91 -0.89 -49.45% 7,654 12,848 0.78 0.14 16 61 None
U Options Chain 28.34 Call 30.00 2/28 Yes 0.58 0.70 0.68 -0.08 -10.53% 7,641 2,208 0.83 0.34 6 41 None
NIO Options Chain 4.44 Call 5.00 4/17 No 0.34 0.36 0.36 +0.04 +12.50% 7,625 79,073 0.80 0.43 9 43 None
GOOG Options Chain 181.58 Call 190.00 2/28 No 0.31 0.37 0.37 -1.02 -73.39% 7,623 4,229 0.26 0.12 15 70 None
MSTR Options Chain 299.69 Call 377.50 2/28 No 0.50 0.70 0.68 -0.53 -43.81% 7,599 66 0.92 0.04 4 57 None
INTC Options Chain 24.87 Call 26.00 3/07 No 0.77 0.80 0.79 -0.67 -45.89% 7,596 5,122 0.64 0.38 5 44 None
BABA Options Chain 143.75 Call 140.00 3/21 No 10.35 10.55 10.45 +4.09 +64.31% 7,594 24,490 0.52 0.61 18 80 None
MSFT Options Chain 408.21 Call 417.50 2/28 No 1.50 1.61 1.59 -3.01 -65.44% 7,594 2,311 0.21 0.23 15 69 None
NVDA Options Chain 134.43 Put 100.00 2/28 Yes 0.26 0.30 0.27 +0.15 +125.00% 7,556 23,382 1.19 -0.03 16 61 None
QUBT Options Chain 7.49 Put 10.00 3/21 No 3.10 3.30 3.12 +0.37 +13.46% 7,554 3,809 1.65 -0.67 6 28 None
KVUE Options Chain 23.32 Call 23.00 3/21 No 0.75 1.05 0.83 +0.43 +107.50% 7,514 16,460 0.25 0.62 3 19 None
BAC Options Chain 44.81 Put 40.00 6/20 Yes 0.85 0.89 0.85 +0.16 +23.19% 7,509 18,003 0.28 -0.21 12 71 None
WMT Options Chain 94.78 Call 95.00 2/28 Yes 1.04 1.09 1.10 -1.75 -61.41% 7,484 1,185 0.21 0.48 11 58 None
NVDA Options Chain 134.43 Put 120.00 3/07 Yes 2.19 2.30 2.25 +1.19 +112.27% 7,483 15,224 0.74 -0.19 16 61 None
GOOG Options Chain 181.58 Call 185.00 2/28 No 1.21 1.35 1.29 -2.56 -66.50% 7,462 1,607 0.26 0.32 15 70 None
PLTR Options Chain 101.35 Call 119.00 2/28 No 0.29 0.32 0.28 -0.77 -73.34% 7,449 1,501 0.74 0.08 10 46 None
RKT Options Chain 13.25 Call 13.00 4/17 Yes 1.40 1.50 1.45 +0.45 +45.00% 7,416 10 0.63 0.59 5 30 None
SOFI Options Chain 14.67 Put 14.00 3/21 No 0.63 0.67 0.67 +0.32 +91.43% 7,416 21,419 0.63 -0.35 10 38 None
HOOD Options Chain 51.60 Call 59.00 2/28 No 0.18 0.20 0.20 -0.72 -78.27% 7,404 2,525 0.69 0.09 11 61 None
AMZN Options Chain 216.58 Call 225.00 3/07 No 1.70 1.77 1.72 -2.16 -55.67% 7,398 9,256 0.27 0.24 14 63 None
DAL Options Chain 63.75 Call 67.50 3/21 No 0.68 0.77 0.71 -0.81 -53.29% 7,398 23,673 0.45 0.20 10 66 None
PLTR Options Chain 101.35 Put 60.00 2/28 No 0.02 0.03 0.03 +0.01 +50.00% 7,376 3,131 1.45 0.00 10 46 None
NEM Options Chain 45.33 Call 50.00 3/21 Yes 0.30 0.37 0.28 -1.17 -80.69% 7,372 34,786 0.33 0.15 7 54 None
BABA Options Chain 143.75 Call 155.00 3/21 No 4.65 4.80 4.75 +2.10 +79.25% 7,351 17,453 0.55 0.35 18 80 None
NXE Options Chain 5.59 Call 9.00 5/16 Yes 0.05 0.10 0.07 -0.03 -30.00% 7,345 26,926 0.66 0.10 15 35 None
INTC Options Chain 24.87 Call 26.50 2/28 No 0.34 0.36 0.35 -0.60 -63.16% 7,317 3,692 0.67 0.27 5 44 None
TSLA Options Chain 337.80 Call 365.00 3/07 No 4.10 4.25 4.30 -5.40 -55.67% 7,316 1,207 0.49 0.24 8 50 None
NVDA Options Chain 134.43 Put 125.00 3/21 Yes 4.90 5.10 5.00 +1.90 +61.29% 7,298 51,773 0.64 -0.29 16 61 None
PLTR Options Chain 101.35 Put 89.00 2/28 No 0.75 0.77 0.76 +0.23 +43.40% 7,298 4,588 0.86 -0.12 10 46 None
INVZ Options Chain 0.85 Call 2.50 7/18 Yes 0.10 0.15 0.10 -0.04 -28.58% 7,279 17,331 1.70 0.31 11 23 None
TSLA Options Chain 337.80 Put 355.00 2/28 No 20.20 20.45 20.30 +10.45 +106.10% 7,275 4,186 0.50 -0.75 8 50 None
RIVN Options Chain 12.97 Put 10.50 2/28 No 0.02 0.04 0.03 -0.08 -72.73% 7,271 1,315 0.91 -0.04 8 29 None
AKAM Options Chain 76.73 Call 90.00 3/21 No 0.25 0.40 0.30 -10.92 -97.33% 7,268 384 0.40 0.07 9 58 None
TSLA Options Chain 337.80 Put 342.50 2/28 No 11.65 11.85 11.73 +6.96 +145.92% 7,240 1,699 0.50 -0.57 8 50 None
INTC Options Chain 24.87 Call 27.50 3/21 No 0.81 0.83 0.81 -0.59 -42.15% 7,213 82,214 0.63 0.31 5 44 None
MSFT Options Chain 408.21 Call 425.00 2/28 No 0.44 0.49 0.48 -1.41 -74.61% 7,204 7,277 0.21 0.10 15 69 None
GOOGL Options Chain 179.66 Call 190.00 3/21 No 1.78 1.81 1.78 -1.37 -43.50% 7,200 12,849 0.26 0.24 15 70 None
AMD Options Chain 110.84 Call 115.00 3/21 No 3.20 3.30 3.30 -1.25 -27.48% 7,186 22,540 0.40 0.39 10 54 None
MSTR Options Chain 299.69 Call 400.00 2/28 No 0.42 0.50 0.42 -0.20 -32.26% 7,163 8,113 1.04 0.03 4 57 None
RIOT Options Chain 10.46 Put 10.00 2/28 Yes 0.40 0.41 0.40 +0.30 +300.00% 7,154 2,287 1.08 -0.35 14 40 None
SWTX Options Chain 58.25 Put 40.00 3/21 Yes 1.50 1.80 1.66 +0.06 +3.75% 7,153 7,134 1.42 -0.13 8 41 None
LCID Options Chain 3.06 Put 3.50 3/21 No 0.63 0.67 0.65 +0.15 +30.00% 7,141 7,751 1.09 -0.62 6 24 None
WMT Options Chain 94.78 Call 96.00 2/28 Yes 0.64 0.67 0.64 -1.50 -70.10% 7,133 294 0.21 0.34 11 58 None
AMD Options Chain 110.84 Put 105.00 6/20 Yes 6.55 7.05 7.00 +1.25 +21.74% 7,128 16,543 0.42 -0.34 10 54 None
DIS Options Chain 110.55 Call 115.00 3/21 No 0.68 0.90 0.71 -0.38 -34.87% 7,118 15,238 0.22 0.20 15 60 None
GME Options Chain 26.42 Call 36.00 3/07 No 0.20 0.34 0.26 -0.09 -25.72% 7,110 222 1.15 0.08 13 33 None
NVDA Options Chain 134.43 Call 130.00 2/28 Yes 8.60 8.80 8.70 -3.72 -29.96% 7,109 26,320 0.86 0.64 16 61 None
NVDA Options Chain 134.43 Put 127.00 2/28 Yes 3.10 3.25 3.17 +1.63 +105.85% 7,108 4,774 0.86 -0.29 16 61 None
CIFR Options Chain 6.08 Call 7.00 2/28 No 0.08 0.11 0.11 -0.06 -35.30% 7,105 8,958 1.62 0.19 8 37 None
CELH Options Chain 25.53 Call 30.00 2/28 Yes 3.10 3.25 3.15 +2.34 +288.89% 7,092 6,299 0.89 0.77 15 48 None
AAL Options Chain 15.23 Call 16.50 3/07 No 0.12 0.14 0.13 -0.11 -45.84% 7,078 11,719 0.44 0.19 13 45 None