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
TSLA Options Chain 394.67 Call 400.00 12/13 No 6.65 6.70 6.66 -1.44 -17.78% 60,680 37,205 0.65 0.49 11 60 None
TSLA Options Chain 394.67 Call 400.00 12/20 No 12.35 12.50 12.45 -0.75 -5.69% 53,988 27,093 0.61 0.51 11 60 None
NVDA Options Chain 142.44 Call 145.00 12/13 No 0.68 0.69 0.69 -0.89 -56.33% 41,662 39,734 0.33 0.36 16 58 None
AMZN Options Chain 227.03 Call 230.00 12/13 No 1.78 1.80 1.80 -0.09 -4.77% 38,760 12,880 0.30 0.42 12 61 None
NVDA Options Chain 142.44 Call 150.00 12/13 No 0.16 0.17 0.17 -0.28 -62.23% 37,632 67,287 0.33 0.15 16 58 None
AAPL Options Chain 242.84 Call 245.00 12/13 No 1.78 1.81 1.79 +0.63 +54.31% 33,133 19,071 0.18 0.40 6 63 None
NVDA Options Chain 142.44 Call 140.00 12/13 No 2.33 2.35 2.34 -1.72 -42.37% 33,089 24,578 0.33 0.67 16 58 None
TSLA Options Chain 394.67 Call 420.00 12/13 No 2.63 2.68 2.65 -1.07 -28.77% 32,813 37,598 0.70 0.26 11 60 None
NVDA Options Chain 142.44 Put 135.00 12/13 No 0.75 0.76 0.77 +0.28 +57.15% 24,096 19,998 0.36 -0.11 16 58 None
PFE Options Chain 25.73 Put 24.00 12/20 No 0.05 0.06 0.06 -0.03 -33.34% 22,335 64,043 0.31 -0.11 9 61 None
TSLA Options Chain 394.67 Call 410.00 12/13 No 4.20 4.25 4.24 -1.26 -22.91% 22,230 4,923 0.67 0.36 11 60 None
SMCI Options Chain 47.76 Call 54.00 12/13 No 0.49 0.53 0.53 +0.03 +6.00% 21,749 25,654 1.48 0.18 16 50 None
AAPL Options Chain 242.84 Call 247.50 12/13 No 0.81 0.82 0.81 +0.27 +50.00% 21,493 9,323 0.18 0.21 6 63 None
NIO Options Chain 4.61 Call 6.00 12/13 No 0.06 0.07 0.06 +0.04 +200.00% 21,012 10,960 1.11 0.03 9 47 None
BABA Options Chain 85.93 Call 95.00 12/13 No 1.85 1.94 1.89 +1.71 +950.00% 19,480 2,236 0.62 0.42 18 78 None
NVDA Options Chain 142.44 Put 138.00 12/13 No 1.59 1.61 1.60 +0.63 +64.95% 19,274 17,355 0.34 -0.22 16 58 None
CORZ Options Chain 16.99 Call 19.00 12/20 No 0.15 0.20 0.17 -0.18 -51.43% 19,143 23,610 0.82 0.18 5 28 None
AMZN Options Chain 227.03 Call 232.50 12/13 No 1.10 1.12 1.10 -0.07 -5.99% 19,067 4,305 0.30 0.30 12 61 None
F Options Chain 10.51 Call 11.00 12/13 No 0.04 0.05 0.05 +0.01 +25.00% 18,423 27,476 0.33 0.29 15 65 None
SBUX Options Chain 100.13 Call 103.00 12/13 No 0.23 0.24 0.23 -0.09 -28.13% 18,099 491 0.22 0.19 10 60 None
NIO Options Chain 4.61 Call 5.00 12/13 No 0.41 0.42 0.42 +0.34 +425.00% 17,684 18,805 0.80 0.26 9 47 None
TSLA Options Chain 394.67 Call 405.00 12/13 No 5.30 5.40 5.34 -1.51 -22.05% 17,675 4,569 0.66 0.42 11 60 None
GRAB Options Chain 5.14 Call 6.00 12/27 No 0.10 0.15 0.10 0.00 0.00% 17,641 270 0.75 0.21 9 26 None
BABA Options Chain 85.93 Call 100.00 12/13 No 0.82 0.85 0.83 +0.75 +937.50% 17,379 1,464 0.71 0.21 18 78 None
BABA Options Chain 85.93 Call 100.00 12/20 No 1.58 1.60 1.58 +1.36 +618.19% 17,204 26,995 0.58 0.27 18 78 None
AAPL Options Chain 242.84 Put 242.50 12/13 No 1.04 1.06 1.06 -0.78 -42.40% 16,123 8,226 0.19 -0.39 6 63 None
TSLA Options Chain 394.67 Put 390.00 12/13 No 11.35 11.50 11.35 -0.98 -7.95% 16,047 1,232 0.63 -0.36 11 60 None
SMCI Options Chain 47.76 Call 50.00 12/13 No 1.00 1.03 1.01 +0.03 +3.07% 16,008 18,106 1.37 0.31 16 50 None
TSLA Options Chain 394.67 Put 380.00 12/13 No 6.65 6.75 6.70 -0.80 -10.67% 15,542 3,758 0.62 -0.23 11 60 None
JD Options Chain 37.18 Call 50.00 1/17 No 0.90 0.95 0.95 +0.57 +150.00% 15,416 89,809 0.63 0.10 20 72 None
NVDA Options Chain 142.44 Call 144.00 12/13 No 0.89 0.90 0.90 -1.07 -54.32% 15,414 17,034 0.33 0.42 16 58 None
TSLA Options Chain 394.67 Call 450.00 12/13 No 0.65 0.67 0.67 -0.45 -40.18% 15,189 7,069 0.78 0.09 11 60 None
PLTR Options Chain 76.34 Call 80.00 12/13 No 2.10 2.12 2.10 +0.70 +50.00% 14,808 21,845 0.66 0.32 11 49 None
BABA Options Chain 85.93 Call 100.00 1/17 No 2.79 2.87 2.88 +2.02 +234.89% 14,595 56,623 0.42 0.34 18 78 None
AMZN Options Chain 227.03 Call 235.00 12/13 No 0.67 0.68 0.68 -0.04 -5.56% 14,584 14,405 0.31 0.21 12 61 None
RIVN Options Chain 13.08 Call 14.00 12/13 No 0.91 0.98 0.95 +0.77 +427.78% 14,427 5,415 0.71 0.25 8 29 None
NVDA Options Chain 142.44 Call 139.00 12/13 No 2.86 2.88 2.86 -1.94 -40.42% 14,341 9,005 0.34 0.73 16 58 None
NVDA Options Chain 142.44 Call 150.00 12/20 No 0.80 0.82 0.82 -0.51 -38.35% 14,138 119,708 0.35 0.24 16 58 None
AMZN Options Chain 227.03 Call 230.00 12/20 No 3.25 3.30 3.26 -0.04 -1.22% 13,991 20,847 0.27 0.46 12 61 None
NVDA Options Chain 142.44 Put 139.00 12/13 No 2.00 2.02 2.00 +0.77 +62.61% 13,919 35,185 0.34 -0.27 16 58 None
GOOGL Options Chain 174.71 Call 180.00 12/13 No 0.49 0.51 0.49 +0.09 +22.50% 13,826 8,278 0.25 0.12 15 70 None
NVDA Options Chain 142.44 Put 135.00 12/20 No 1.75 1.77 1.77 +0.56 +46.29% 13,735 51,477 0.36 -0.19 16 58 None
SOUN Options Chain 14.73 Call 5.50 12/20 No 9.65 9.85 10.40 +1.30 +14.29% 13,698 28,693 4.24 1.00 3 17 None
NVDA Options Chain 142.44 Call 142.00 12/13 No 1.49 1.50 1.49 -1.43 -48.98% 13,669 17,416 0.33 0.55 16 58 None
AAPL Options Chain 242.84 Call 250.00 12/13 No 0.31 0.32 0.33 +0.13 +65.00% 13,174 14,859 0.18 0.09 6 63 None
NIO Options Chain 4.61 Call 5.50 12/13 No 0.16 0.17 0.16 +0.13 +433.34% 13,121 11,119 0.91 0.10 9 47 None
TSLA Options Chain 394.67 Call 380.00 12/13 No 15.55 15.75 15.55 -1.70 -9.86% 13,120 11,875 0.63 0.77 11 60 None
TSLA Options Chain 394.67 Put 400.00 12/13 No 17.70 17.85 17.73 -0.82 -4.42% 13,080 4,469 0.65 -0.51 11 60 None
AMZN Options Chain 227.03 Call 250.00 12/27 No 0.52 0.54 0.54 +0.12 +28.58% 13,078 2,057 0.29 0.09 12 61 None
NVDA Options Chain 142.44 Call 143.00 12/13 No 1.16 1.17 1.17 -1.23 -51.25% 13,054 25,024 0.33 0.48 16 58 None
AMZN Options Chain 227.03 Call 240.00 1/17 No 3.45 3.55 3.50 +0.20 +6.07% 12,556 13,109 0.26 0.32 12 61 None
GOOGL Options Chain 174.71 Call 177.50 12/13 No 1.13 1.15 1.15 +0.22 +23.66% 12,391 18,554 0.25 0.26 15 70 None
FSLY Options Chain 10.90 Call 12.50 12/13 No 0.15 0.18 0.15 0.00 0.00% 12,032 284 1.13 0.24 8 29 None
RIVN Options Chain 13.08 Call 15.00 12/13 No 0.43 0.45 0.44 +0.37 +528.58% 12,016 5,301 0.78 0.11 8 29 None
AMZN Options Chain 227.03 Call 240.00 12/13 No 0.24 0.25 0.24 -0.03 -11.12% 11,896 5,859 0.33 0.10 12 61 None
NVDA Options Chain 142.44 Put 137.00 12/13 No 1.25 1.26 1.27 +0.49 +62.83% 11,849 12,580 0.35 -0.18 16 58 None
DG Options Chain 81.59 Put 60.00 12/20 No 0.02 0.05 0.03 -0.03 -50.00% 11,803 17,679 0.73 0.00 12 64 None
TSLA Options Chain 394.67 Call 415.00 12/13 No 3.30 3.40 3.34 -1.21 -26.60% 11,622 4,744 0.68 0.31 11 60 None
TSLA Options Chain 394.67 Put 370.00 12/13 No 3.55 3.65 3.61 -0.66 -15.46% 11,609 7,056 0.64 -0.15 11 60 None
AAPL Options Chain 242.84 Put 240.00 12/13 No 0.51 0.52 0.50 -0.41 -45.06% 11,579 13,365 0.19 -0.24 6 63 None
NVDA Options Chain 142.44 Call 140.00 12/20 No 3.75 3.80 3.80 -1.60 -29.63% 11,322 103,399 0.35 0.64 16 58 None
NVDA Options Chain 142.44 Call 146.00 12/13 No 0.51 0.52 0.52 -0.75 -59.06% 11,275 17,921 0.33 0.31 16 58 None
LCID Options Chain 2.30 Call 2.50 12/13 No 0.17 0.18 0.18 +0.11 +157.15% 10,913 32,402 1.12 0.31 6 21 None
ARM Options Chain 140.89 Call 148.00 12/13 No 1.00 1.08 1.04 -0.13 -11.12% 10,626 279 0.56 0.31 3 22 None
NVDA Options Chain 142.44 Put 136.00 1/24 No 5.65 5.85 5.80 +1.15 +24.74% 10,495 21 0.39 -0.32 16 58 None
NVDA Options Chain 142.44 Call 138.00 12/13 No 3.45 3.50 3.53 -2.02 -36.40% 10,451 9,611 0.34 0.78 16 58 None
TSLA Options Chain 394.67 Put 360.00 12/13 No 1.86 1.89 1.88 -0.48 -20.34% 10,421 6,243 0.68 -0.11 11 60 None
AMZN Options Chain 227.03 Call 225.00 12/13 No 4.05 4.15 4.10 -0.20 -4.66% 10,405 21,309 0.30 0.70 12 61 None
NVDA Options Chain 142.44 Call 152.50 12/13 No 0.07 0.08 0.08 -0.15 -65.22% 10,345 49,699 0.34 0.09 16 58 None
WMB Options Chain 56.86 Put 52.00 1/24 No 0.65 0.80 0.50 % 10,315 0 0.56 -0.20 11 68 None
PLTR Options Chain 76.34 Call 80.00 12/20 No 3.45 3.50 3.45 +0.96 +38.56% 10,295 28,216 0.65 0.39 11 49 None
TSLA Options Chain 394.67 Call 395.00 12/13 No 8.30 8.45 8.36 -1.59 -15.98% 10,277 4,762 0.64 0.56 11 60 None
PLTR Options Chain 76.34 Call 85.00 12/13 No 0.87 0.88 0.86 +0.35 +68.63% 10,270 5,801 0.69 0.14 11 49 None
SOFI Options Chain 15.92 Call 16.00 12/13 No 0.36 0.37 0.36 -0.17 -32.08% 10,229 9,696 0.73 0.42 7 30 None
TSLA Options Chain 394.67 Put 375.00 12/13 No 4.90 5.00 5.00 -0.79 -13.65% 10,127 5,232 0.63 -0.18 11 60 None
NVDA Options Chain 142.44 Put 136.00 12/13 No 0.98 0.99 0.98 +0.37 +60.66% 9,758 8,134 0.35 -0.14 16 58 None
TSLA Options Chain 394.67 Put 395.00 12/13 No 14.30 14.45 14.40 -1.00 -6.50% 9,729 2,726 0.64 -0.44 11 60 None
TSLA Options Chain 394.67 Call 397.50 12/13 No 7.40 7.55 7.40 -1.46 -16.48% 9,713 755 0.65 0.52 11 60 None
NVDA Options Chain 142.44 Call 147.00 12/13 No 0.38 0.39 0.39 -0.61 -61.00% 9,677 38,082 0.33 0.26 16 58 None
FFIE Options Chain 1.18 Call 1.50 12/13 No 0.04 0.05 0.04 -0.02 -33.34% 9,438 4,143 2.29 0.30 7 43 None
NVDA Options Chain 142.44 Call 145.00 12/20 No 1.84 1.85 1.83 -0.98 -34.88% 9,416 63,777 0.34 0.41 16 58 None
AMC Options Chain 4.73 Call 5.00 12/13 No 0.07 0.08 0.07 -0.05 -41.67% 9,411 19,825 0.95 0.27 9 24 None
RIOT Options Chain 12.97 Call 13.00 12/13 No 0.26 0.27 0.26 -0.52 -66.67% 9,386 4,712 1.11 0.52 14 39 None
AMZN Options Chain 227.03 Put 225.00 12/13 No 2.05 2.08 2.05 +0.01 +0.49% 9,266 5,006 0.29 -0.30 12 61 None
GOOG Options Chain 176.49 Put 175.00 12/20 No 1.94 1.99 1.96 -0.38 -16.24% 9,254 4,598 0.24 -0.40 15 70 None
PLTR Options Chain 76.34 Put 75.00 12/13 No 1.46 1.48 1.51 -0.49 -24.50% 9,245 6,688 0.63 -0.40 11 49 None
TSM Options Chain 202.47 Put 195.00 1/24 Yes 7.85 8.15 8.10 -0.02 -0.25% 9,145 12 0.40 -0.35 21 74
Dividend Stock List
NIO Options Chain 4.61 Call 5.00 1/17 No 0.72 0.75 0.72 +0.38 +111.77% 9,131 93,040 0.76 0.44 9 47 None
TSLA Options Chain 394.67 Call 400.00 1/17 No 27.55 27.75 27.69 -0.41 -1.46% 9,078 45,072 0.62 0.54 11 60 None
TSLA Options Chain 394.67 Put 385.00 12/13 No 8.75 8.90 8.87 -0.88 -9.03% 9,040 1,619 0.62 -0.29 11 60 None
TSLA Options Chain 394.67 Call 390.00 12/13 No 10.30 10.45 10.40 -1.55 -12.98% 8,826 37,253 0.63 0.64 11 60 None
AMD Options Chain 138.59 Put 130.00 12/13 No 0.91 0.93 0.91 +0.56 +160.00% 8,713 3,814 0.43 -0.24 10 60 None
PLTR Options Chain 76.34 Put 72.00 12/13 No 0.67 0.69 0.70 -0.28 -28.58% 8,694 7,602 0.63 -0.23 11 49 None
AMD Options Chain 138.59 Call 135.00 12/13 No 1.78 1.80 1.75 -3.30 -65.35% 8,675 1,762 0.42 0.46 10 60 None
TSLA Options Chain 394.67 Put 365.00 12/13 No 2.58 2.61 2.60 -0.52 -16.67% 8,640 8,138 0.65 -0.12 11 60 None
PLTR Options Chain 76.34 Put 60.00 1/17 No 0.84 0.87 0.86 +0.03 +3.62% 8,560 16,628 0.61 -0.10 11 49 None
AMZN Options Chain 227.03 Call 300.00 1/17 No 0.08 0.09 0.09 +0.04 +80.00% 8,446 16,219 0.34 0.01 12 61 None
RIVN Options Chain 13.08 Call 14.50 12/13 No 0.64 0.68 0.65 +0.55 +550.00% 8,417 2,883 0.74 0.17 8 29 None
NVDA Options Chain 142.44 Put 130.00 12/13 No 0.22 0.23 0.23 +0.04 +21.06% 8,395 15,623 0.42 -0.06 16 58 None
WMT Options Chain 95.73 Put 94.00 12/13 No 0.64 0.66 0.64 +0.28 +77.78% 8,363 2,455 0.22 -0.35 9 59 None
TSLA Options Chain 394.67 Put 350.00 12/13 No 1.01 1.02 1.01 -0.31 -23.49% 8,284 10,635 0.73 -0.08 11 60 None
AMZN Options Chain 227.03 Put 227.50 12/13 No 3.20 3.30 3.30 +0.10 +3.13% 8,268 525 0.29 -0.44 12 61 None
NVDA Options Chain 142.44 Put 140.00 12/13 No 2.47 2.50 2.49 +0.96 +62.75% 8,197 30,710 0.34 -0.33 16 58 None
LCID Options Chain 2.30 Call 3.00 12/13 No 0.04 0.05 0.05 +0.02 +66.67% 8,189 6,788 1.51 0.08 6 21 None
AMD Options Chain 138.59 Call 140.00 12/13 No 0.48 0.50 0.50 -1.52 -75.25% 8,113 5,902 0.42 0.19 10 60 None
ZS Options Chain 211.83 Call 250.00 1/17 No 1.05 1.10 1.02 -0.22 -17.75% 8,099 2,528 0.37 0.13 5 51 None
TSLA Options Chain 394.67 Call 420.00 12/20 No 6.95 7.05 6.98 -0.73 -9.47% 8,052 7,344 0.63 0.34 11 60 None
NVDA Options Chain 142.44 Call 141.00 12/13 No 1.88 1.89 1.89 -1.61 -46.00% 7,856 6,485 0.33 0.61 16 58 None
AAPL Options Chain 242.84 Call 242.50 12/13 No 3.25 3.35 3.30 +0.95 +40.43% 7,783 7,268 0.19 0.61 6 63 None
BABA Options Chain 85.93 Call 90.00 12/13 No 4.20 4.35 4.30 +3.76 +696.30% 7,741 10,813 0.55 0.73 18 78 None
AMZN Options Chain 227.03 Call 227.50 12/13 No 2.76 2.80 2.80 -0.08 -2.78% 7,727 5,339 0.30 0.56 12 61 None
AAPL Options Chain 242.84 Call 245.00 12/20 No 2.90 2.94 2.93 +0.77 +35.65% 7,641 28,150 0.17 0.44 6 63 None
SOFI Options Chain 15.92 Put 15.50 12/13 No 0.34 0.35 0.35 +0.07 +25.00% 7,568 8,225 0.70 -0.40 7 30 None
NVDA Options Chain 142.44 Call 148.00 12/13 No 0.28 0.29 0.29 -0.49 -62.83% 7,390 78,641 0.33 0.22 16 58 None
RIVN Options Chain 13.08 Call 13.50 12/13 No 1.27 1.35 1.27 +0.98 +337.94% 7,381 7,502 0.70 0.36 8 29 None
PDD Options Chain 99.89 Call 120.00 12/20 No 2.14 2.33 2.22 +1.93 +665.52% 7,343 6,644 0.57 0.05 20 74
Growth Stock List
RIOT Options Chain 12.97 Put 11.50 12/13 No 0.38 0.39 0.38 +0.20 +111.12% 7,323 2,231 1.00 -0.16 14 39 None
AMD Options Chain 138.59 Put 132.00 12/13 No 1.52 1.55 1.54 +1.00 +185.19% 7,274 1,813 0.42 -0.34 10 60 None
NVDA Options Chain 142.44 Put 132.00 12/13 No 0.35 0.36 0.35 +0.09 +34.62% 7,270 8,535 0.39 -0.07 16 58 None
TSLA Options Chain 394.67 Put 397.50 12/13 No 15.95 16.15 16.00 -0.98 -5.78% 7,266 36 0.64 -0.48 11 60 None
PLTR Options Chain 76.34 Call 75.00 12/13 No 4.60 4.70 4.63 +1.23 +36.18% 7,257 13,847 0.64 0.60 11 49 None
TSLA Options Chain 394.67 Call 402.50 12/13 No 5.90 6.05 5.97 -1.41 -19.11% 7,153 1,078 0.65 0.45 11 60 None
AMZN Options Chain 227.03 Put 220.00 12/13 No 0.70 0.72 0.72 -0.03 -4.00% 7,134 6,224 0.31 -0.14 12 61 None
TSLA Options Chain 394.67 Call 425.00 12/13 No 2.09 2.12 2.09 -0.95 -31.25% 7,083 3,700 0.71 0.22 11 60 None
EQX Options Chain 5.68 Call 7.50 1/17 No 0.05 0.10 0.09 0.00 0.00% 7,043 41,443 0.51 0.12 14 54 None
TSLA Options Chain 394.67 Call 460.00 12/13 No 0.40 0.42 0.40 -0.36 -47.37% 6,998 1,551 0.81 0.06 11 60 None
PANW Options Chain 405.90 Call 430.00 12/20 No 1.05 1.12 1.07 -0.43 -28.67% 6,982 803 0.26 0.15 13 60 None
C Options Chain 72.15 Put 73.00 12/20 No 1.62 1.64 1.60 +0.03 +1.92% 6,959 5,660 0.23 -0.50 13 84 None
TLRY Options Chain 1.27 Call 1.50 12/13 No 0.01 0.02 0.02 +0.01 +100.00% 6,942 11,588 1.08 0.01 10 33 None
AMD Options Chain 138.59 Put 133.00 12/13 No 1.92 1.95 1.93 +1.23 +175.72% 6,879 2,479 0.42 -0.41 10 60 None
NIO Options Chain 4.61 Call 5.00 12/20 No 0.51 0.52 0.51 +0.38 +292.31% 6,804 77,495 0.79 0.33 9 47 None
TSLA Options Chain 394.67 Call 430.00 12/13 No 1.65 1.68 1.66 -0.84 -33.60% 6,728 3,645 0.72 0.18 11 60 None
TSLA Options Chain 394.67 Call 440.00 12/13 No 1.03 1.05 1.03 -0.60 -36.81% 6,665 3,339 0.75 0.12 11 60 None
BABA Options Chain 85.93 Call 95.00 12/20 No 2.77 2.85 2.81 +2.34 +497.88% 6,657 16,915 0.52 0.45 18 78 None
TSLA Options Chain 394.67 Call 450.00 12/20 No 2.92 2.95 2.95 -0.35 -10.61% 6,643 6,731 0.68 0.17 11 60 None
BP Options Chain 28.70 Call 31.00 2/21 Yes 1.37 1.41 1.39 +0.72 +107.47% 6,596 38,126 0.29 0.44 12 60 None
NVDA Options Chain 142.44 Call 155.00 12/13 No 0.04 0.05 0.04 -0.08 -66.67% 6,577 47,641 0.34 0.05 16 58 None
AMD Options Chain 138.59 Call 150.00 12/27 No 0.58 0.59 0.59 -0.64 -52.04% 6,572 14,132 0.40 0.13 10 60 None
GRPN Options Chain 12.95 Call 16.00 12/20 No 0.20 0.25 0.22 -0.03 -12.00% 6,517 163 1.36 0.16 13 39 None
NVDA Options Chain 142.44 Put 133.00 12/13 No 0.45 0.46 0.43 +0.11 +34.38% 6,514 7,752 0.38 -0.08 16 58 None
AMZN Options Chain 227.03 Call 250.00 1/10 No 1.24 1.29 1.25 +0.20 +19.05% 6,511 279 0.27 0.15 12 61 None
PLTR Options Chain 76.34 Call 100.00 12/20 No 0.39 0.41 0.38 +0.17 +80.96% 6,493 2,383 0.78 0.06 11 49 None
TSLA Options Chain 394.67 Call 400.00 2/21 Yes 42.15 42.40 42.85 +0.35 +0.83% 6,489 13,610 0.65 0.57 11 60 None
TSLA Options Chain 394.67 Call 375.00 12/13 No 18.75 19.10 18.91 -1.59 -7.76% 6,478 7,594 0.64 0.82 11 60 None
RIVN Options Chain 13.08 Call 20.00 1/17 No 0.28 0.29 0.31 +0.20 +181.82% 6,459 36,220 0.80 0.07 8 29 None
AAPL Options Chain 242.84 Call 252.50 12/13 No 0.11 0.12 0.12 +0.03 +33.34% 6,448 7,946 0.19 0.04 6 63 None
AMC Options Chain 4.73 Call 8.50 12/13 No 0.01 0.02 0.02 0.00 0.00% 6,351 2,403 2.83 0.00 9 24 None
TSLA Options Chain 394.67 Put 355.00 12/13 No 1.36 1.38 1.36 -0.34 -20.00% 6,327 4,802 0.70 -0.09 11 60 None
RIVN Options Chain 13.08 Call 15.50 12/13 No 0.27 0.29 0.28 +0.23 +460.00% 6,319 368 0.83 0.07 8 29 None
PLTR Options Chain 76.34 Put 75.00 1/17 No 4.85 5.00 4.95 -0.30 -5.72% 6,258 4,856 0.60 -0.41 11 49 None
PDD Options Chain 99.89 Call 130.00 1/17 No 2.32 2.44 2.40 +1.88 +361.54% 6,239 9,295 0.49 0.07 20 74
Growth Stock List
RIVN Options Chain 13.08 Call 16.00 12/13 No 0.18 0.19 0.17 +0.13 +325.00% 6,235 451 0.90 0.05 8 29 None
AAPL Options Chain 242.84 Put 245.00 12/13 No 2.04 2.07 2.06 -1.16 -36.03% 6,166 5,996 0.18 -0.60 6 63 None
SOFI Options Chain 15.92 Put 15.00 12/13 No 0.16 0.17 0.16 +0.02 +14.29% 6,132 7,989 0.68 -0.23 7 30 None
COIN Options Chain 343.62 Call 400.00 1/17 No 12.05 12.50 12.40 -8.55 -40.82% 6,062 6,593 0.84 0.31 11 40 None
PYPL Options Chain 89.88 Call 95.00 12/13 No 0.30 0.33 0.31 +0.13 +72.23% 6,025 3,256 0.30 0.11 12 58 None
AMZN Options Chain 227.03 Call 315.00 1/17 No 0.03 0.04 0.04 +0.02 +100.00% 6,000 11,813 0.35 0.00 12 61 None
GOOGL Options Chain 174.71 Call 175.00 12/13 No 2.22 2.26 2.27 +0.32 +16.41% 5,983 16,333 0.25 0.47 15 70 None
SOFI Options Chain 15.92 Call 16.50 12/13 No 0.21 0.22 0.22 -0.11 -33.34% 5,981 10,386 0.76 0.27 7 30 None
F Options Chain 10.51 Call 10.50 12/13 No 0.26 0.28 0.27 +0.10 +58.83% 5,935 6,789 0.36 0.75 15 65 None
CAVA Options Chain 150.88 Call 155.00 12/13 No 0.35 0.40 0.35 -1.60 -82.06% 5,921 1,178 0.59 0.15 3 22 None
TSLA Options Chain 394.67 Put 340.00 1/17 No 10.00 10.10 10.05 +0.05 +0.50% 5,917 10,061 0.60 -0.17 11 60 None
NVDA Options Chain 142.44 Call 150.00 12/27 No 1.32 1.34 1.32 -0.60 -31.25% 5,894 64,664 0.33 0.28 16 58 None
RIVN Options Chain 13.08 Call 15.00 12/20 No 0.69 0.72 0.69 +0.52 +305.89% 5,877 18,982 0.74 0.20 8 29 None
BA Options Chain 153.93 Call 160.00 12/13 No 2.31 2.50 2.46 +1.59 +182.76% 5,876 4,963 0.39 0.41 5 42 None
RIVN Options Chain 13.08 Call 13.00 12/13 No 1.72 1.82 1.73 +1.23 +246.00% 5,824 10,388 0.69 0.52 8 29 None
NVDA Options Chain 142.44 Call 150.00 1/17 No 3.80 3.85 3.80 -0.82 -17.75% 5,774 153,935 0.38 0.39 16 58 None
WMT Options Chain 95.73 Put 92.00 12/13 No 0.15 0.16 0.15 +0.06 +66.67% 5,747 7,673 0.24 -0.10 9 59 None
NIO Options Chain 4.61 Call 6.50 12/13 No 0.03 0.04 0.04 +0.03 +300.00% 5,742 4,303 1.29 0.01 9 47 None
ASTS Options Chain 25.32 Call 30.00 12/13 No 0.65 0.70 0.68 +0.38 +126.67% 5,738 1,809 1.40 0.42 6 40 None
PDD Options Chain 99.89 Call 140.00 1/17 No 1.40 1.47 1.40 +1.10 +366.67% 5,733 15,169 0.54 0.04 20 74
Growth Stock List
PLUG Options Chain 2.38 Call 3.00 12/13 No 0.07 0.09 0.08 +0.05 +166.67% 5,704 3,723 1.30 0.10 7 42 None
AMZN Options Chain 227.03 Call 240.00 12/27 No 1.41 1.46 1.57 +0.28 +21.71% 5,688 1,888 0.26 0.21 12 61 None
GOLD Options Chain 16.77 Call 17.50 12/13 No 0.19 0.20 0.20 +0.13 +185.72% 5,650 5,005 0.35 0.40 18 59 None
BABA Options Chain 85.93 Call 120.00 1/17 No 0.61 0.64 0.62 +0.42 +210.00% 5,641 35,999 0.52 0.09 18 78 None
ASTS Options Chain 25.32 Call 40.00 12/20 No 0.20 0.25 0.24 +0.12 +100.00% 5,621 3,198 1.39 0.13 6 40 None
AAPL Options Chain 242.84 Call 255.00 12/13 No 0.04 0.05 0.04 -0.01 -20.00% 5,609 4,669 0.20 0.01 6 63 None
RIVN Options Chain 13.08 Put 13.00 12/13 No 0.08 0.09 0.08 -0.39 -82.98% 5,602 2,558 0.68 -0.48 8 29 None
PLUG Options Chain 2.38 Call 3.00 12/20 No 0.15 0.17 0.15 +0.09 +150.00% 5,586 16,897 1.31 0.20 7 42 None
RIVN Options Chain 13.08 Call 20.00 3/21 Yes 0.93 0.98 0.99 +0.45 +83.34% 5,573 12,542 0.77 0.21 8 29 None
PLTR Options Chain 76.34 Call 85.00 12/20 No 1.97 2.02 1.97 +0.66 +50.39% 5,553 9,811 0.68 0.24 11 49 None
RIOT Options Chain 12.97 Call 12.00 12/13 No 0.56 0.57 0.57 -0.74 -56.49% 5,546 1,789 1.04 0.74 14 39 None
TIGR Options Chain 6.25 Call 8.00 12/13 No 0.65 0.70 0.67 +0.62 +1,240.00% 5,508 398 1.89 0.53 14 37 None
PLTR Options Chain 76.34 Put 80.00 12/13 No 3.90 3.95 4.00 -1.00 -20.00% 5,502 2,860 0.65 -0.68 11 49 None
PLTR Options Chain 76.34 Call 90.00 12/20 No 1.06 1.15 1.15 +0.46 +66.67% 5,494 10,016 0.71 0.14 11 49 None
SMCI Options Chain 47.76 Put 40.00 12/13 No 0.52 0.55 0.51 -0.67 -56.78% 5,448 7,176 1.34 -0.18 16 50 None
GRPN Options Chain 12.95 Call 14.00 12/13 No 0.25 0.35 0.33 -0.03 -8.34% 5,446 156 1.70 0.23 13 39 None
PLTR Options Chain 76.34 Put 78.00 12/13 No 2.75 2.77 2.80 -0.83 -22.87% 5,374 533 0.64 -0.57 11 49 None
TSLA Options Chain 394.67 Call 400.00 12/27 No 15.55 15.75 15.60 -0.55 -3.41% 5,369 11,383 0.57 0.52 11 60 None
BABA Options Chain 85.93 Call 95.00 1/17 No 4.30 4.45 4.40 +2.93 +199.32% 5,344 16,713 0.40 0.49 18 78 None
TSLA Options Chain 394.67 Put 362.50 12/13 No 2.19 2.23 2.18 -0.54 -19.86% 5,338 4,367 0.67 -0.11 11 60 None
AMZN Options Chain 227.03 Put 222.50 12/13 No 1.22 1.24 1.24 -0.02 -1.59% 5,338 4,029 0.30 -0.20 12 61 None
NVDA Options Chain 142.44 Put 130.00 12/20 No 0.74 0.75 0.75 +0.20 +36.37% 5,313 51,246 0.39 -0.13 16 58 None
AMD Options Chain 138.59 Call 150.00 12/20 No 0.32 0.34 0.34 -0.43 -55.85% 5,285 24,507 0.43 0.09 10 60 None
RIVN Options Chain 13.08 Call 15.00 1/17 No 1.27 1.32 1.31 +0.71 +118.34% 5,242 45,353 0.71 0.32 8 29 None
ALHC Options Chain 11.39 Call 12.50 1/17 No 0.65 0.70 0.70 0.00 0.00% 5,228 982 0.72 0.42 8 24 None
ALHC Options Chain 11.39 Call 12.50 12/20 No 0.15 0.30 0.20 -0.10 -33.34% 5,206 14,978 0.67 0.33 8 24 None
CEG Options Chain 253.63 Put 210.00 1/24 No 3.40 4.20 2.50 +0.90 +56.25% 5,199 2 0.42 -0.12 12 50 None
PLTR Options Chain 76.34 Call 90.00 12/13 No 0.35 0.37 0.36 +0.18 +100.00% 5,189 14,799 0.73 0.06 11 49 None
APP Options Chain 401.50 Call 400.00 12/13 No 1.25 1.40 1.38 -27.95 -95.30% 5,179 1,512 0.97 0.14 9 40 None
GLW Options Chain 49.56 Call 50.00 2/21 Yes 1.95 2.05 2.00 -0.56 -21.88% 5,179 3,517 0.27 0.46 5 56 None
AVGO Options Chain 179.53 Call 220.00 1/17 Yes 1.31 1.39 1.35 +0.10 +8.00% 5,160 4,019 0.46 0.11 9 65 None
NIO Options Chain 4.61 Put 4.00 2/21 No 0.18 0.21 0.21 -0.10 -32.26% 5,154 9,580 0.74 -0.27 9 47 None
TSLA Options Chain 394.67 Call 357.50 12/13 No 32.75 33.35 33.60 -0.06 -0.18% 5,138 5,071 0.67 0.90 11 60 None
PLTR Options Chain 76.34 Put 70.00 12/13 No 0.38 0.40 0.41 -0.14 -25.46% 5,091 6,760 0.64 -0.15 11 49 None
NVDA Options Chain 142.44 Put 120.00 1/24 No 1.47 1.66 1.56 +0.32 +25.81% 5,076 161 0.42 -0.12 16 58 None
UBER Options Chain 66.00 Call 72.00 12/20 No 0.23 0.27 0.27 -0.06 -18.19% 5,067 7,322 0.41 0.11 11 58 None
SOFI Options Chain 15.92 Call 17.00 12/13 No 0.12 0.13 0.13 -0.06 -31.58% 5,051 10,346 0.78 0.15 7 30 None
TSLA Options Chain 394.67 Call 362.50 12/13 No 28.45 28.85 30.00 0.00 0.00% 5,049 5,666 0.67 0.89 11 60 None
AMC Options Chain 4.73 Call 5.00 12/20 No 0.14 0.15 0.15 -0.05 -25.00% 5,046 40,891 0.81 0.35 9 24 None
RIOT Options Chain 12.97 Call 11.50 12/13 No 0.81 0.85 0.85 -0.87 -50.59% 5,036 1,656 1.07 0.84 14 39 None
DJT Options Chain 34.74 Call 36.00 12/13 No 1.13 1.20 1.22 +0.17 +16.19% 5,022 1,148 1.00 0.50 3 20 None
AAPL Options Chain 242.84 Call 250.00 12/20 No 1.05 1.07 1.06 +0.35 +49.30% 5,008 47,073 0.17 0.19 6 63 None
ALHC Options Chain 11.39 Call 15.00 1/17 No 0.15 0.25 0.18 -0.12 -40.00% 5,002 1,394 0.81 0.17 8 24 None
SOFI Options Chain 15.92 Put 15.00 1/17 No 0.98 0.99 0.98 +0.10 +11.37% 4,980 18,313 0.68 -0.36 7 30 None
AMD Options Chain 138.59 Call 134.00 12/13 No 2.22 2.25 2.25 -3.60 -61.54% 4,970 419 0.42 0.53 10 60 None
AMD Options Chain 138.59 Call 150.00 1/17 No 2.09 2.12 2.12 -1.18 -35.76% 4,949 43,079 0.40 0.24 10 60 None
BABA Options Chain 85.93 Call 90.00 12/20 No 5.05 5.15 5.15 +4.05 +368.19% 4,948 14,486 0.47 0.69 18 78 None
NVDA Options Chain 142.44 Put 134.00 12/13 No 0.58 0.59 0.57 +0.19 +50.00% 4,924 9,355 0.37 -0.09 16 58 None
BABA Options Chain 85.93 Call 110.00 1/17 No 1.22 1.29 1.25 +0.87 +228.95% 4,919 32,917 0.47 0.17 18 78 None
CGC Options Chain 3.60 Call 4.00 12/13 No 0.06 0.08 0.06 +0.01 +20.00% 4,914 4,991 1.06 0.31 7 39 None
BABA Options Chain 85.93 Call 90.00 1/17 No 6.70 6.80 6.74 +4.16 +161.24% 4,899 24,432 0.38 0.66 18 78 None
TSLA Options Chain 394.67 Put 370.00 1/24 Yes 23.30 25.75 23.12 -1.63 -6.59% 4,896 65 0.64 -0.32 11 60 None
AMZN Options Chain 227.03 Call 220.00 12/20 No 8.90 8.95 8.98 +0.03 +0.34% 4,894 37,560 0.28 0.81 12 61 None
PDD Options Chain 99.89 Call 120.00 12/13 No 1.10 1.22 1.15 +1.06 +1,177.78% 4,860 1,464 0.62 0.01 20 74
Growth Stock List
TSLA Options Chain 394.67 Put 392.50 12/13 No 12.75 12.95 12.85 -1.03 -7.43% 4,855 151 0.63 -0.40 11 60 None
SOFI Options Chain 15.92 Call 16.00 1/17 No 1.32 1.34 1.33 -0.13 -8.91% 4,850 20,015 0.70 0.52 7 30 None
TSLA Options Chain 394.67 Call 415.00 12/20 No 8.05 8.20 8.07 -0.77 -8.71% 4,844 4,075 0.63 0.38 11 60 None
BA Options Chain 153.93 Call 165.00 12/13 No 0.81 0.90 0.88 +0.60 +214.29% 4,837 4,698 0.41 0.19 5 42 None
AVGO Options Chain 179.53 Call 200.00 12/20 Yes 1.95 2.00 2.02 +0.12 +6.32% 4,814 9,800 0.64 0.18 9 65 None
BAC Options Chain 46.75 Call 47.00 12/13 No 0.21 0.22 0.22 -0.24 -52.18% 4,799 6,260 0.25 0.41 10 71 None
CLSK Options Chain 14.97 Call 19.00 12/27 No 0.35 0.36 0.36 -0.24 -40.00% 4,776 259 1.28 0.26 7 35 None
VALE Options Chain 9.39 Call 11.00 1/17 No 0.09 0.11 0.10 +0.04 +66.67% 4,775 73,373 0.34 0.16 13 66 None
SOUN Options Chain 14.73 Call 15.00 12/13 No 1.48 1.61 1.50 +0.02 +1.36% 4,769 4,317 2.07 0.59 3 17 None
NVDA Options Chain 142.44 Call 160.00 12/20 No 0.16 0.17 0.16 -0.10 -38.47% 4,751 58,511 0.37 0.07 16 58 None
PLTR Options Chain 76.34 Call 79.00 12/13 No 2.48 2.51 2.49 +0.80 +47.34% 4,742 7,104 0.65 0.37 11 49 None
MSFT Options Chain 443.57 Put 440.00 12/13 No 3.00 3.05 3.02 +0.45 +17.51% 4,734 2,501 0.18 -0.33 15 69 None
AMZN Options Chain 227.03 Call 237.50 12/13 No 0.40 0.41 0.44 0.00 0.00% 4,721 820 0.32 0.15 12 61 None
RIVN Options Chain 13.08 Put 13.50 12/13 No 0.15 0.16 0.15 -0.66 -81.49% 4,718 377 0.68 -0.64 8 29 None
SOUN Options Chain 14.73 Call 16.00 12/13 No 1.15 1.25 1.16 -0.01 -0.86% 4,712 2,568 2.22 0.48 3 17 None
CRM Options Chain 361.99 Call 365.00 12/13 No 0.95 1.13 0.99 -2.86 -74.29% 4,708 2,992 0.29 0.31 14 66 None
NIO Options Chain 4.61 Call 6.00 1/17 No 0.35 0.36 0.35 +0.18 +105.89% 4,697 66,381 0.87 0.23 9 47 None
CELH Options Chain 28.17 Put 23.00 12/20 No 0.00 0.05 0.05 -0.02 -28.58% 4,687 302 1.07 -0.03 13 48 None
AMD Options Chain 138.59 Call 140.00 12/20 No 1.52 1.54 1.54 -1.81 -54.03% 4,680 11,901 0.40 0.30 10 60 None
TIGR Options Chain 6.25 Call 10.00 12/20 No 0.35 0.40 0.35 +0.30 +600.00% 4,668 2,838 1.67 0.27 14 37 None
CAVA Options Chain 150.88 Call 150.00 12/20 No 1.85 2.05 1.95 -3.95 -66.95% 4,663 2,095 0.52 0.37 3 22 None
NVDA Options Chain 142.44 Call 145.00 12/27 No 2.54 2.57 2.55 -1.00 -28.17% 4,639 28,088 0.33 0.44 16 58 None
AMD Options Chain 138.59 Put 134.00 12/13 No 2.40 2.44 2.44 +1.52 +165.22% 4,633 1,832 0.42 -0.47 10 60 None
NVDA Options Chain 142.44 Call 145.00 1/17 No 5.45 5.50 5.54 -1.01 -15.42% 4,630 71,320 0.38 0.49 16 58 None
NVDA Options Chain 142.44 Put 99.00 12/13 No 0.01 0.02 0.01 -0.03 -75.00% 4,610 4,845 1.05 0.00 16 58 None
TSLA Options Chain 394.67 Call 375.00 12/20 No 24.15 24.45 24.25 -1.00 -3.96% 4,566 10,556 0.60 0.74 11 60 None
GME Options Chain 29.06 Call 30.00 12/13 Yes 1.76 1.88 1.80 -0.20 -10.00% 4,545 14,289 1.80 0.45 13 36 None
NVDA Options Chain 142.44 Call 142.00 12/20 No 2.86 2.88 2.90 -1.27 -30.46% 4,524 15,310 0.34 0.55 16 58 None
RIOT Options Chain 12.97 Call 20.00 2/21 Yes 1.06 1.09 1.06 -0.30 -22.06% 4,520 1,207 1.32 0.34 14 39 None
NVDA Options Chain 142.44 Call 142.00 1/17 No 6.70 6.75 6.80 -1.20 -15.00% 4,514 16,245 0.38 0.56 16 58 None
TSLA Options Chain 394.67 Call 500.00 12/20 No 0.77 0.80 0.78 -0.11 -12.36% 4,514 9,961 0.76 0.06 11 60 None
BEKE Options Chain 18.82 Call 27.00 1/17 No 0.65 0.72 0.62 +0.52 +520.00% 4,466 15,933 0.72 0.21 18 65 None
GOOG Options Chain 176.49 Call 180.00 12/13 No 0.89 0.93 0.90 +0.11 +13.93% 4,416 6,011 0.25 0.22 15 70 None
PLTR Options Chain 76.34 Put 74.00 12/13 No 1.14 1.16 1.16 -0.46 -28.40% 4,375 2,456 0.63 -0.34 11 49 None
TIGR Options Chain 6.25 Call 7.00 4/17 No 2.10 2.20 2.14 +1.14 +114.00% 4,348 7,772 0.86 0.71 14 37 None
AMZN Options Chain 227.03 Call 230.00 1/17 No 6.80 6.90 6.88 +0.11 +1.63% 4,322 34,284 0.25 0.51 12 61 None
DKNG Options Chain 44.26 Put 42.50 12/13 No 0.84 0.90 0.86 +0.50 +138.89% 4,252 207 0.55 -0.36 4 39 None
DOCU Options Chain 106.99 Call 110.00 12/13 No 1.02 1.25 1.10 -1.44 -56.70% 4,233 2,436 0.77 0.29 13 52 None
RIOT Options Chain 12.97 Put 11.00 12/13 No 0.20 0.21 0.20 +0.11 +122.23% 4,233 7,107 1.01 -0.09 14 39 None
TIGR Options Chain 6.25 Call 7.50 12/20 No 0.95 1.00 0.99 +0.82 +482.36% 4,219 3,497 1.29 0.64 14 37 None
DKNG Options Chain 44.26 Put 44.50 12/13 No 2.09 2.20 1.98 +0.84 +73.69% 4,215 846 0.53 -0.68 4 39 None
NVDA Options Chain 142.44 Call 160.00 1/17 No 1.73 1.75 1.75 -0.40 -18.61% 4,214 76,029 0.38 0.22 16 58 None
RXRX Options Chain 8.10 Call 10.00 12/20 No 0.70 0.75 0.75 +0.50 +200.00% 4,202 3,814 1.26 0.22 8 22 None
AMD Options Chain 138.59 Put 120.00 2/21 Yes 4.30 4.35 4.45 +1.18 +36.09% 4,169 9,052 0.45 -0.24 10 60 None
CLSK Options Chain 14.97 Call 35.00 12/20 No 0.02 0.04 0.04 +0.02 +100.00% 4,166 11,067 2.30 0.00 7 35 None
BABA Options Chain 85.93 Call 86.00 12/13 No 7.40 7.55 7.40 +5.71 +337.87% 4,158 5,144 0.50 0.91 18 78 None
ADT Options Chain 7.53 Put 8.00 1/17 No 0.65 0.75 0.60 +0.01 +1.70% 4,150 3,954 0.32 -0.71 10 45 None
AMC Options Chain 4.73 Put 4.00 1/17 No 0.11 0.12 0.11 0.00 0.00% 4,144 9,378 0.69 -0.21 9 24 None
NVDA Options Chain 142.44 Put 135.00 2/21 Yes 7.50 7.60 7.55 +1.10 +17.06% 4,143 17,433 0.41 -0.33 16 58 None
BABA Options Chain 85.93 Call 93.00 12/13 No 2.59 2.70 2.64 +2.37 +877.78% 4,141 1,068 0.58 0.54 18 78 None
AMC Options Chain 4.73 Call 5.50 12/13 No 0.04 0.05 0.04 -0.04 -50.00% 4,140 18,715 1.32 0.10 9 24 None
NIO Options Chain 4.61 Call 6.00 2/21 No 0.54 0.55 0.54 +0.24 +80.00% 4,126 57,067 0.81 0.31 9 47 None
TIGR Options Chain 6.25 Call 10.00 1/17 No 0.60 0.65 0.62 +0.47 +313.34% 4,118 37,874 1.16 0.35 14 37 None
TSLA Options Chain 394.67 Call 480.00 12/13 No 0.16 0.18 0.18 -0.20 -52.64% 4,110 2,204 0.86 0.03 11 60 None
COIN Options Chain 343.62 Call 350.00 12/13 No 4.15 4.35 4.25 -10.35 -70.89% 4,100 3,904 0.98 0.35 11 40 None
PLUG Options Chain 2.38 Call 3.50 12/20 No 0.06 0.08 0.07 +0.04 +133.34% 4,097 10,914 1.37 0.09 7 42 None
AMC Options Chain 4.73 Call 5.50 12/20 No 0.09 0.10 0.10 -0.04 -28.58% 4,067 17,020 1.03 0.20 9 24 None
TSLA Options Chain 394.67 Call 385.00 12/13 No 12.75 12.85 12.85 -1.55 -10.77% 4,046 7,020 0.63 0.71 11 60 None
AMZN Options Chain 227.03 Put 230.00 12/13 No 4.70 4.85 4.75 +0.05 +1.07% 4,046 693 0.30 -0.58 12 61 None
ZM Options Chain 85.80 Call 88.00 12/20 No 1.50 1.55 1.50 +0.10 +7.15% 4,044 560 0.35 0.43 16 56 None
SMCI Options Chain 47.76 Call 46.00 12/13 No 2.09 2.20 2.15 +0.18 +9.14% 4,034 15,432 1.30 0.52 16 50 None
TSLA Options Chain 394.67 Call 500.00 12/13 No 0.08 0.09 0.09 -0.11 -55.00% 4,019 4,541 0.91 0.01 11 60 None
NVDA Options Chain 142.44 Put 142.00 12/13 No 3.60 3.70 3.65 +1.33 +57.33% 4,004 12,865 0.33 -0.45 16 58 None
PINS Options Chain 32.28 Put 25.00 2/21 Yes 0.38 0.41 0.41 0.00 0.00% 4,000 4,305 0.50 -0.10 12 43 None
PLTR Options Chain 76.34 Call 100.00 1/17 No 1.57 1.69 1.60 +0.53 +49.54% 3,972 9,833 0.65 0.14 11 49 None
COIN Options Chain 343.62 Call 400.00 12/13 No 0.75 0.85 0.83 -3.43 -80.52% 3,969 6,154 1.12 0.07 11 40 None
TSLA Options Chain 394.67 Put 250.00 12/13 No 0.06 0.08 0.06 -0.13 -68.43% 3,955 7,398 1.61 0.00 11 60 None
SOUN Options Chain 14.73 Call 15.00 12/20 No 2.03 2.12 2.16 +0.09 +4.35% 3,950 6,468 1.83 0.59 3 17 None
TIGR Options Chain 6.25 Call 6.00 1/17 No 2.10 2.20 2.15 +1.41 +190.55% 3,947 12,828 0.87 0.93 14 37 None
AAPL Options Chain 242.84 Put 237.50 12/13 No 0.25 0.26 0.26 -0.21 -44.69% 3,932 9,480 0.21 -0.16 6 63 None
WMT Options Chain 95.73 Call 96.00 12/13 No 0.33 0.34 0.34 -0.43 -55.85% 3,915 4,589 0.22 0.30 9 59 None
NIO Options Chain 4.61 Put 5.00 12/13 No 0.11 0.12 0.12 -0.32 -72.73% 3,913 6,317 0.77 -0.74 9 47 None
NIO Options Chain 4.61 Call 6.00 12/20 No 0.15 0.16 0.15 +0.10 +200.00% 3,909 47,637 1.01 0.10 9 47 None
BB Options Chain 2.59 Put 2.50 1/17 Yes 0.10 0.12 0.12 -0.04 -25.00% 3,907 8,887 0.62 -0.33 11 25 None
GOOG Options Chain 176.49 Call 185.00 12/13 No 0.13 0.14 0.13 -0.03 -18.75% 3,897 6,093 0.26 0.05 15 70 None
BILI Options Chain 19.08 Call 21.00 12/20 No 2.43 2.63 2.38 +2.00 +526.32% 3,895 1,699 0.78 0.77 12 52 None
PDD Options Chain 99.89 Call 115.00 12/13 No 2.20 2.30 2.23 +2.07 +1,293.75% 3,882 365 0.59 0.04 20 74
Growth Stock List
AMZN Options Chain 227.03 Call 230.00 12/27 No 4.00 4.10 4.25 +0.30 +7.60% 3,879 4,104 0.25 0.47 12 61 None
TIGR Options Chain 6.25 Call 9.00 12/27 No 0.55 0.65 0.56 +0.44 +366.67% 3,877 5,163 1.32 0.39 14 37 None
TLRY Options Chain 1.27 Call 1.50 12/20 No 0.04 0.05 0.04 +0.01 +33.34% 3,841 12,565 0.97 0.24 10 33 None
BBAI Options Chain 3.38 Call 3.00 12/20 No 0.85 0.90 0.88 +0.24 +37.50% 3,840 7,895 1.73 0.88 7 21 None
TLRY Options Chain 1.27 Call 1.50 12/27 No 0.05 0.07 0.07 +0.03 +75.00% 3,831 3,766 0.88 0.30 10 33 None
LCID Options Chain 2.30 Call 2.50 12/20 No 0.22 0.23 0.22 +0.13 +144.45% 3,815 16,123 0.98 0.37 6 21 None
BP Options Chain 28.70 Call 25.00 12/20 No 5.45 5.55 5.45 +1.65 +43.43% 3,800 3,830 0.68 0.99 12 60 None
AMZN Options Chain 227.03 Call 245.00 12/13 No 0.10 0.11 0.11 -0.01 -8.34% 3,773 3,304 0.36 0.04 12 61 None
RIOT Options Chain 12.97 Call 14.00 12/13 No 0.14 0.15 0.14 -0.33 -70.22% 3,772 8,695 1.21 0.35 14 39 None
ALLY Options Chain 38.55 Call 40.00 12/20 No 0.70 0.75 0.70 +0.35 +100.00% 3,754 1,092 0.36 0.43 12 77 None
NVDA Options Chain 142.44 Call 148.00 1/17 No 4.40 4.45 4.43 -0.85 -16.10% 3,753 25,090 0.38 0.43 16 58 None
PLTR Options Chain 76.34 Put 77.00 12/13 No 2.26 2.28 2.29 -0.76 -24.92% 3,752 1,441 0.64 -0.52 11 49 None
AMZN Options Chain 227.03 Call 235.00 12/20 No 1.75 1.77 1.78 +0.04 +2.30% 3,750 8,202 0.28 0.29 12 61 None
PLTR Options Chain 76.34 Call 80.00 1/17 No 6.05 6.15 6.08 +1.20 +24.59% 3,749 14,787 0.60 0.46 11 49 None
PLTR Options Chain 76.34 Put 74.00 12/20 No 2.21 2.28 2.25 -0.33 -12.80% 3,749 811 0.63 -0.37 11 49 None
AAPL Options Chain 242.84 Call 270.00 1/17 No 0.37 0.39 0.38 +0.09 +31.04% 3,748 43,903 0.18 0.05 6 63 None
PLUG Options Chain 2.38 Call 2.50 12/13 No 0.31 0.34 0.31 +0.21 +210.00% 3,743 14,992 1.03 0.43 7 42 None
MSFT Options Chain 443.57 Put 427.50 12/13 No 0.54 0.56 0.55 +0.08 +17.03% 3,741 644 0.20 -0.10 15 69 None
TSLA Options Chain 394.67 Put 387.50 12/13 No 10.00 10.15 10.10 -1.00 -9.01% 3,717 364 0.63 -0.33 11 60 None
MSFT Options Chain 443.57 Call 450.00 12/13 No 1.49 1.53 1.49 -0.56 -27.32% 3,711 9,592 0.17 0.29 15 69 None
NVDA Options Chain 142.44 Call 148.00 12/20 No 1.12 1.13 1.13 -0.67 -37.23% 3,707 22,878 0.34 0.30 16 58 None
BABA Options Chain 85.93 Call 94.00 12/13 No 2.19 2.29 2.23 +2.02 +961.91% 3,702 3,757 0.60 0.48 18 78 None
NVDA Options Chain 142.44 Call 140.00 1/17 No 7.65 7.70 7.75 -1.25 -13.89% 3,697 78,440 0.38 0.60 16 58 None
NIO Options Chain 4.61 Call 5.50 12/20 No 0.27 0.28 0.27 +0.20 +285.72% 3,684 17,533 0.85 0.19 9 47 None
TIGR Options Chain 6.25 Call 9.00 1/17 No 0.80 0.85 0.80 +0.55 +220.00% 3,673 14,819 1.07 0.44 14 37 None
WOLF Options Chain 9.45 Put 8.00 1/17 No 0.55 0.65 0.65 -0.15 -18.75% 3,664 10,205 1.36 -0.20 8 34 None
SMCI Options Chain 47.76 Call 50.00 12/20 No 1.93 1.99 1.99 +0.08 +4.19% 3,662 22,430 1.17 0.37 16 50 None
GOOGL Options Chain 174.71 Call 180.00 12/20 No 1.38 1.40 1.41 +0.17 +13.71% 3,651 29,424 0.24 0.25 15 70 None
AMD Options Chain 138.59 Call 142.00 12/13 No 0.28 0.29 0.29 -1.02 -77.87% 3,645 4,595 0.43 0.13 10 60 None
GOOGL Options Chain 174.71 Call 185.00 1/17 No 2.22 2.26 2.24 +0.26 +13.14% 3,640 20,723 0.23 0.26 15 70 None
PLTR Options Chain 76.34 Call 70.00 12/13 No 8.45 8.65 8.46 +1.54 +22.26% 3,638 6,841 0.65 0.85 11 49 None
TSLA Options Chain 394.67 Call 410.00 12/27 No 12.25 12.45 12.30 -0.44 -3.46% 3,638 2,884 0.58 0.44 11 60 None
PDD Options Chain 99.89 Call 115.00 12/27 No 3.90 4.15 4.15 +3.35 +418.75% 3,635 675 0.46 0.11 20 74
Growth Stock List
TIGR Options Chain 6.25 Call 8.50 12/20 No 0.65 0.70 0.60 +0.50 +500.00% 3,631 4,494 1.42 0.45 14 37 None
AMD Options Chain 138.59 Call 145.00 12/13 No 0.14 0.15 0.15 -0.49 -76.57% 3,613 9,254 0.47 0.07 10 60 None
RBLX Options Chain 59.31 Call 55.00 12/20 No 2.88 2.98 2.95 -1.65 -35.87% 3,610 13,846 0.36 0.85 4 31 None
TSLA Options Chain 394.67 Call 350.00 12/13 No 39.75 40.20 40.00 -0.96 -2.35% 3,608 8,411 0.70 0.92 11 60 None
TSLA Options Chain 394.67 Call 410.00 12/20 No 9.30 9.40 9.42 -0.73 -7.20% 3,607 8,130 0.62 0.42 11 60 None
AMZN Options Chain 227.03 Call 245.00 1/17 No 2.42 2.46 2.48 +0.20 +8.78% 3,576 6,373 0.26 0.24 12 61 None
RBLX Options Chain 59.31 Call 57.50 1/17 No 2.72 2.87 2.79 -1.41 -33.58% 3,551 3,094 0.38 0.64 4 31 None
PDD Options Chain 99.89 Call 115.00 12/20 No 3.45 3.65 3.58 +3.15 +732.56% 3,530 11,632 0.52 0.09 20 74
Growth Stock List
RIOT Options Chain 12.97 Call 15.00 1/17 No 1.04 1.07 1.05 -0.40 -27.59% 3,523 43,442 1.21 0.45 14 39 None
AVGO Options Chain 179.53 Call 185.00 12/13 Yes 4.30 4.40 4.30 -0.37 -7.93% 3,517 6,492 0.85 0.38 9 65 None
ASTS Options Chain 25.32 Call 25.00 12/20 No 3.60 3.70 3.65 +1.40 +62.23% 3,504 2,649 1.22 0.78 6 40 None
BLNK Options Chain 1.58 Call 2.00 12/20 No 0.02 0.04 0.03 +0.01 +50.00% 3,502 2,371 1.00 0.18 12 38 None
BABA Options Chain 85.93 Call 88.00 12/13 No 5.70 5.85 5.83 +4.85 +494.90% 3,493 5,841 0.52 0.84 18 78 None
SMCI Options Chain 47.76 Call 45.00 12/13 No 2.55 2.61 2.60 +0.22 +9.25% 3,485 11,359 1.28 0.58 16 50 None
PLTR Options Chain 76.34 Call 100.00 12/13 No 0.07 0.08 0.08 +0.05 +166.67% 3,481 4,906 0.80 0.01 11 49 None
ZS Options Chain 211.83 Call 225.00 12/20 No 1.29 1.50 1.38 -0.62 -31.00% 3,473 1,736 0.41 0.28 5 51 None
DKNG Options Chain 44.26 Put 42.50 12/20 No 1.23 1.29 1.15 +0.51 +79.69% 3,452 550 0.46 -0.39 4 39 None
NIO Options Chain 4.61 Call 7.50 1/17 No 0.15 0.16 0.16 +0.08 +100.00% 3,449 103,569 1.03 0.09 9 47 None
SOFI Options Chain 15.92 Call 17.00 1/10 No 0.77 0.82 0.81 -0.08 -8.99% 3,414 2,512 0.69 0.39 7 30 None
CLSK Options Chain 14.97 Call 15.00 12/13 No 0.40 0.43 0.41 -0.58 -58.59% 3,408 8,264 1.21 0.52 7 35 None
FRSH Options Chain 16.61 Call 17.50 12/20 No 0.30 0.35 0.32 +0.07 +28.00% 3,408 3,770 0.56 0.34 10 29 None
BBAI Options Chain 3.38 Call 3.50 12/20 No 0.55 0.75 0.59 +0.11 +22.92% 3,405 12,313 1.90 0.79 7 21 None
BA Options Chain 153.93 Call 167.50 12/13 No 0.46 0.51 0.52 +0.34 +188.89% 3,397 2,066 0.43 0.12 5 42 None
BABA Options Chain 85.93 Call 105.00 12/20 No 0.90 0.94 0.93 +0.79 +564.29% 3,391 20,447 0.64 0.17 18 78 None
AMD Options Chain 138.59 Call 138.00 12/13 No 0.83 0.85 0.83 -2.12 -71.87% 3,387 1,365 0.42 0.28 10 60 None
RIVN Options Chain 13.08 Put 14.00 12/13 No 0.28 0.30 0.29 -0.93 -76.23% 3,379 310 0.70 -0.75 8 29 None
TSLA Options Chain 394.67 Call 355.00 12/13 No 35.10 35.50 36.73 +0.82 +2.29% 3,350 7,038 0.69 0.91 11 60 None
NIO Options Chain 4.61 Call 5.00 12/27 No 0.54 0.58 0.55 +0.35 +175.00% 3,334 12,554 0.75 0.37 9 47 None
F Options Chain 10.51 Call 11.00 12/20 No 0.10 0.11 0.11 +0.03 +37.50% 3,332 51,948 0.30 0.35 15 65 None
AAPL Options Chain 242.84 Put 245.00 12/20 No 2.93 2.97 2.88 -1.07 -27.09% 3,324 4,270 0.17 -0.56 6 63 None
NIO Options Chain 4.61 Put 4.50 12/13 No 0.03 0.04 0.03 -0.09 -75.00% 3,317 10,418 0.72 -0.37 9 47 None
CLF Options Chain 11.84 Call 13.00 12/13 No 0.17 0.19 0.17 +0.13 +325.00% 3,306 1,624 0.63 0.22 6 38 None
PLTR Options Chain 76.34 Call 82.00 12/13 No 1.47 1.50 1.49 +0.54 +56.85% 3,299 4,079 0.67 0.24 11 49 None
AMD Options Chain 138.59 Call 133.00 12/13 No 2.75 2.79 2.77 -3.78 -57.71% 3,277 320 0.42 0.59 10 60 None
AMD Options Chain 138.59 Call 145.00 12/20 No 0.68 0.69 0.69 -1.00 -59.18% 3,263 18,666 0.41 0.16 10 60 None
TSLA Options Chain 394.67 Call 392.50 12/13 No 9.25 9.40 9.39 -1.41 -13.06% 3,260 829 0.64 0.60 11 60 None
NVDA Options Chain 142.44 Call 149.00 12/13 No 0.21 0.22 0.21 -0.39 -65.00% 3,254 60,580 0.33 0.18 16 58 None
MARA Options Chain 26.43 Call 26.00 12/13 No 1.43 1.47 1.49 -0.32 -17.68% 3,254 7,762 1.08 0.58 14 48 None
LCID Options Chain 2.30 Call 3.00 12/20 No 0.07 0.08 0.08 +0.04 +100.00% 3,253 13,449 1.17 0.13 6 21 None
AMZN Options Chain 227.03 Call 240.00 1/10 No 2.77 2.83 2.92 +0.31 +11.88% 3,253 431 0.26 0.28 12 61 None
U Options Chain 27.85 Call 40.00 12/13 No 0.19 0.20 0.19 -0.09 -32.15% 3,249 36 2.01 0.04 6 41 None
BA Options Chain 153.93 Call 162.50 12/13 No 1.45 1.56 1.53 +1.02 +200.00% 3,239 2,478 0.41 0.29 5 42 None
RIOT Options Chain 12.97 Call 12.00 12/20 No 0.93 0.97 0.97 -0.64 -39.76% 3,232 8,442 1.07 0.69 14 39 None
APP Options Chain 401.50 Call 400.00 1/17 No 9.40 10.30 10.00 -32.70 -76.59% 3,224 3,090 0.63 0.33 9 40 None
TIGR Options Chain 6.25 Call 7.50 12/13 No 0.80 0.90 0.88 +0.78 +780.00% 3,224 187 1.72 0.65 14 37 None
TSLA Options Chain 394.67 Call 380.00 12/20 No 21.30 21.50 21.60 -0.80 -3.58% 3,222 8,799 0.60 0.69 11 60 None
AVGO Options Chain 179.53 Call 180.00 12/13 Yes 6.30 6.40 6.42 -0.28 -4.18% 3,197 6,470 0.85 0.50 9 65 None
HOOD Options Chain 41.67 Call 43.00 12/13 No 0.90 0.94 0.94 -0.11 -10.48% 3,188 2,583 0.68 0.39 11 39 None
AVGO Options Chain 179.53 Call 200.00 12/13 Yes 1.10 1.15 1.12 -0.13 -10.40% 3,184 3,447 0.87 0.14 9 65 None
AAPL Options Chain 242.84 Call 250.00 1/17 No 3.70 3.75 3.75 +0.77 +25.84% 3,182 106,607 0.16 0.36 6 63 None
NVDA Options Chain 142.44 Call 141.00 12/20 No 3.30 3.35 3.38 -1.38 -29.00% 3,180 7,973 0.34 0.60 16 58 None
AMD Options Chain 138.59 Call 143.00 12/13 No 0.22 0.23 0.21 -0.83 -79.81% 3,173 5,300 0.44 0.11 10 60 None
BABA Options Chain 85.93 Put 86.00 12/13 No 0.23 0.26 0.25 -1.40 -84.85% 3,173 1,816 0.54 -0.09 18 78 None
AMZN Options Chain 227.03 Put 215.00 12/13 No 0.25 0.26 0.22 -0.06 -21.43% 3,172 7,486 0.34 -0.07 12 61 None
AAPL Options Chain 242.84 Put 240.00 12/20 No 1.18 1.20 1.17 -0.52 -30.77% 3,169 14,859 0.18 -0.26 6 63 None
NVDA Options Chain 142.44 Put 136.00 12/20 No 2.07 2.09 2.05 +0.62 +43.36% 3,164 10,917 0.36 -0.21 16 58 None
WMT Options Chain 95.73 Call 99.00 12/27 No 0.29 0.31 0.31 -0.18 -36.74% 3,156 609 0.19 0.17 9 59 None
AMZN Options Chain 227.03 Call 250.00 1/17 No 1.70 1.72 1.72 +0.17 +10.97% 3,154 16,483 0.27 0.18 12 61 None
PYPL Options Chain 89.88 Call 93.00 12/13 No 0.69 0.73 0.72 +0.33 +84.62% 3,153 6,676 0.28 0.21 12 58 None
RGTI Options Chain 4.53 Call 5.00 12/20 No 0.60 0.75 0.70 +0.24 +52.18% 3,149 20,133 2.10 0.44 3 15 None
TSLA Options Chain 394.67 Put 380.00 12/20 No 11.95 12.05 12.00 -0.60 -4.77% 3,147 2,536 0.59 -0.31 11 60 None
BABA Options Chain 85.93 Call 99.00 12/13 No 0.97 1.01 0.96 +0.87 +966.67% 3,145 752 0.69 0.24 18 78 None
WMT Options Chain 95.73 Put 93.00 12/13 No 0.32 0.33 0.31 +0.12 +63.16% 3,142 1,463 0.23 -0.20 9 59 None
PLTR Options Chain 76.34 Call 81.00 12/13 No 1.75 1.79 1.78 +0.63 +54.79% 3,128 1,474 0.66 0.28 11 49 None
AAPL Options Chain 242.84 Put 242.50 12/20 No 1.90 1.91 1.89 -0.71 -27.31% 3,123 5,626 0.17 -0.39 6 63 None
SG Options Chain 42.20 Put 36.00 12/20 No 0.65 0.75 0.65 +0.30 +85.72% 3,123 3,259 0.69 -0.12 6 31 None
AMZN Options Chain 227.03 Put 220.00 12/20 No 1.65 1.67 1.62 +0.03 +1.89% 3,114 5,292 0.28 -0.19 12 61 None
PLTR Options Chain 76.34 Put 63.00 12/20 No 0.26 0.29 0.25 -0.06 -19.36% 3,108 3,995 0.68 -0.07 11 49 None
RGTI Options Chain 4.53 Call 7.50 12/20 No 0.20 0.25 0.25 +0.13 +108.34% 3,103 9,316 2.23 0.16 3 15 None
PYPL Options Chain 89.88 Call 100.00 1/17 No 1.10 1.13 1.12 +0.25 +28.74% 3,093 47,196 0.30 0.18 12 58 None
ZM Options Chain 85.80 Call 85.00 1/17 No 4.55 4.75 4.55 +0.23 +5.33% 3,092 3,332 0.30 0.63 16 56 None
META Options Chain 623.77 Put 615.00 12/13 No 5.25 5.40 5.32 -0.18 -3.28% 3,092 1,681 0.28 -0.31 16 72 None
SMCI Options Chain 47.76 Call 60.00 12/13 No 0.19 0.21 0.20 0.00 0.00% 3,089 3,738 1.63 0.07 16 50 None
GOOG Options Chain 176.49 Call 187.50 12/13 No 0.05 0.06 0.06 -0.02 -25.00% 3,088 658 0.28 0.02 15 70 None
PLTR Options Chain 76.34 Call 75.00 1/17 No 8.40 8.50 8.43 +1.43 +20.43% 3,071 27,841 0.60 0.59 11 49 None
PDD Options Chain 99.89 Call 120.00 1/17 No 4.35 4.50 4.45 +3.46 +349.50% 3,056 13,484 0.45 0.14 20 74
Growth Stock List
NVO Options Chain 110.77 Call 118.00 12/13 No 1.29 1.51 1.46 -0.48 -24.75% 3,053 3,516 0.74 0.28 15 66 None
GLW Options Chain 49.56 Call 47.00 12/20 No 1.70 2.05 1.80 -1.05 -36.85% 3,052 3,584 0.27 0.74 5 56 None
TLRY Options Chain 1.27 Call 2.00 1/17 Yes 0.04 0.05 0.05 +0.01 +25.00% 3,051 91,160 1.14 0.16 10 33 None
AMZN Options Chain 227.03 Call 235.00 1/17 No 4.90 4.95 4.95 +0.15 +3.13% 3,046 20,637 0.26 0.41 12 61 None
NVDA Options Chain 142.44 Put 103.00 12/13 No 0.01 0.02 0.02 -0.04 -66.67% 3,043 2,530 0.97 0.00 16 58 None
GME Options Chain 29.06 Call 40.00 12/13 Yes 0.42 0.45 0.44 -0.16 -26.67% 3,040 12,080 2.43 0.12 13 36 None
ASTS Options Chain 25.32 Call 30.00 12/20 No 1.35 1.40 1.40 +0.67 +91.79% 3,037 3,720 1.25 0.47 6 40 None
NVDA Options Chain 142.44 Call 144.00 12/20 No 2.14 2.15 2.17 -1.03 -32.19% 3,035 15,065 0.34 0.45 16 58 None
TSLA Options Chain 394.67 Call 405.00 12/20 No 10.75 10.90 10.93 -0.62 -5.37% 3,031 6,566 0.62 0.47 11 60 None
GOOGL Options Chain 174.71 Call 175.00 12/20 No 3.40 3.45 3.42 +0.42 +14.00% 3,029 16,137 0.24 0.50 15 70 None
TSLA Options Chain 394.67 Put 372.50 12/13 No 4.15 4.30 4.30 -0.70 -14.00% 3,020 1,330 0.63 -0.16 11 60 None
NVDA Options Chain 142.44 Call 180.00 1/17 No 0.35 0.36 0.35 -0.09 -20.46% 3,019 41,456 0.40 0.06 16 58 None
NIO Options Chain 4.61 Call 4.00 2/21 No 1.50 1.55 1.50 +0.54 +56.25% 3,018 26,180 0.72 0.73 9 47 None
CAN Options Chain 3.04 Call 5.50 12/20 No 0.05 0.10 0.08 % 3,016 0 3.73 0.12 9 27 None
AMD Options Chain 138.59 Call 136.00 12/13 No 1.39 1.41 1.41 -2.94 -67.59% 3,010 557 0.42 0.40 10 60 None
TSLA Options Chain 394.67 Call 455.00 12/13 No 0.51 0.53 0.53 -0.36 -40.45% 3,010 1,375 0.79 0.07 11 60 None
ASAN Options Chain 22.19 Call 25.00 12/13 No 0.95 1.05 0.95 +0.72 +313.05% 2,986 1,100 1.17 0.52 7 35 None
TIGR Options Chain 6.25 Call 15.00 4/17 No 0.75 0.85 0.75 +0.45 +150.00% 2,984 5,553 1.17 0.23 14 37 None
TSLA Options Chain 394.67 Call 420.00 2/21 Yes 35.00 35.25 35.30 +0.25 +0.72% 2,976 5,775 0.65 0.50 11 60 None
TIGR Options Chain 6.25 Call 7.50 1/17 No 1.25 1.35 1.30 +0.93 +251.36% 2,962 29,384 1.00 0.64 14 37 None
ACHR Options Chain 8.28 Call 8.00 12/13 No 0.40 0.45 0.41 -0.39 -48.75% 2,955 3,152 1.82 0.51 10 25 None
BBAI Options Chain 3.38 Call 3.50 1/17 No 0.85 0.90 0.95 +0.20 +26.67% 2,953 7,691 1.80 0.74 7 21 None
BAC Options Chain 46.75 Put 46.50 12/13 No 0.66 0.68 0.65 +0.26 +66.67% 2,949 989 0.25 -0.43 10 71 None
TSLA Options Chain 394.67 Put 400.00 1/17 No 36.50 36.75 36.69 +0.24 +0.66% 2,944 2,208 0.62 -0.46 11 60 None
BBAI Options Chain 3.38 Call 12.00 1/17 No 0.15 0.20 0.20 +0.10 +100.00% 2,941 11,450 2.42 0.15 7 21 None
QS Options Chain 5.00 Call 5.50 12/13 No 0.18 0.19 0.18 +0.11 +157.15% 2,940 4,343 0.85 0.22 9 29 None
CMCSA Options Chain 43.15 Call 44.00 12/13 No 0.02 0.03 0.03 -0.20 -86.96% 2,934 6,179 0.26 0.00 13 62 None
UAMY Options Chain 1.90 Call 2.50 12/20 No 0.25 0.30 0.25 +0.07 +38.89% 2,930 2,700 3.23 0.46 9 24 None
SOUN Options Chain 14.73 Call 17.00 12/13 No 0.86 0.97 1.05 +0.15 +16.67% 2,907 1,829 2.34 0.38 3 17 None
AMD Options Chain 138.59 Call 150.00 12/13 No 0.06 0.08 0.07 -0.14 -66.67% 2,905 25,279 0.53 0.03 10 60 None
PLTR Options Chain 76.34 Put 76.00 12/13 No 1.83 1.85 1.84 -0.65 -26.11% 2,904 3,169 0.63 -0.46 11 49 None
TSLA Options Chain 394.67 Call 500.00 1/17 No 6.80 6.95 6.90 -0.04 -0.58% 2,904 29,217 0.68 0.19 11 60 None
APP Options Chain 401.50 Put 300.00 12/13 No 2.05 2.45 2.39 +1.27 +113.40% 2,901 274 0.97 -0.04 9 40 None
ASTS Options Chain 25.32 Call 27.00 12/20 No 2.45 2.60 2.60 +1.10 +73.34% 2,895 5,438 1.21 0.66 6 40 None
EL Options Chain 79.32 Call 90.00 1/17 No 2.35 2.50 2.39 +1.09 +83.85% 2,893 3,050 0.42 0.29 14 50 None
MRVL Options Chain 113.51 Call 113.00 12/13 No 1.68 1.70 1.70 -0.81 -32.28% 2,891 648 0.35 0.55 5 55 None
SOFI Options Chain 15.92 Call 15.00 1/17 No 1.80 1.83 1.80 -0.17 -8.63% 2,891 116,978 0.69 0.64 7 30 None
CHPT Options Chain 1.31 Call 1.50 12/13 No 0.04 0.05 0.05 0.00 0.00% 2,888 24,397 1.17 0.20 7 28 None
NIO Options Chain 4.61 Call 7.00 12/27 No 0.10 0.12 0.10 +0.07 +233.34% 2,885 660 1.01 0.07 9 47 None
BBAI Options Chain 3.38 Call 4.50 12/20 No 0.30 0.35 0.35 +0.13 +59.10% 2,884 2,141 2.14 0.56 7 21 None
COIN Options Chain 343.62 Call 350.00 12/20 No 9.00 9.50 9.25 -11.85 -56.17% 2,879 6,933 0.87 0.41 11 40 None
COIN Options Chain 343.62 Put 300.00 12/13 No 5.90 6.20 5.95 +3.43 +136.12% 2,877 3,302 0.93 -0.14 11 40 None
F Options Chain 10.51 Put 10.50 12/13 No 0.06 0.07 0.07 -0.07 -50.00% 2,863 6,738 0.34 -0.25 15 65 None
NVDA Options Chain 142.44 Call 160.00 12/13 No 0.02 0.03 0.02 -0.03 -60.00% 2,862 18,831 0.39 0.02 16 58 None
LCID Options Chain 2.30 Call 2.50 1/17 No 0.37 0.38 0.37 +0.16 +76.19% 2,862 50,933 0.95 0.45 6 21 None
PYPL Options Chain 89.88 Call 100.00 12/13 No 0.06 0.07 0.07 +0.01 +16.67% 2,855 4,881 0.40 0.02 12 58 None
BBAI Options Chain 3.38 Call 4.00 1/17 No 0.70 0.80 0.75 +0.15 +25.00% 2,837 8,808 1.79 0.67 7 21 None
TIGR Options Chain 6.25 Call 13.00 1/17 No 0.30 0.40 0.30 +0.21 +233.34% 2,834 4,499 1.42 0.19 14 37 None
BABA Options Chain 85.93 Call 80.00 1/17 No 14.10 14.30 13.80 +5.95 +75.80% 2,833 17,164 0.36 0.91 18 78 None
CLSK Options Chain 14.97 Call 16.50 12/13 No 0.15 0.17 0.15 -0.30 -66.67% 2,814 3,156 1.26 0.28 7 35 None
PDD Options Chain 99.89 Call 105.00 12/13 No 7.50 7.90 7.80 +7.00 +875.00% 2,809 4,065 0.44 0.23 20 74
Growth Stock List
AMD Options Chain 138.59 Call 137.00 12/13 No 1.08 1.10 1.10 -2.43 -68.84% 2,806 894 0.42 0.34 10 60 None
ASAN Options Chain 22.19 Call 30.00 1/17 No 0.50 0.60 0.53 +0.38 +253.34% 2,806 2,762 0.69 0.26 7 35 None
BABA Options Chain 85.93 Put 80.00 12/13 No 0.02 0.03 0.03 -0.09 -75.00% 2,805 5,584 0.64 -0.01 18 78 None
SOUN Options Chain 14.73 Put 15.00 12/13 No 1.26 1.29 1.25 -0.26 -17.22% 2,804 616 2.04 -0.41 3 17 None
TSLA Options Chain 394.67 Put 375.00 12/20 No 9.85 9.95 9.90 -0.40 -3.89% 2,799 2,936 0.59 -0.26 11 60 None
NKE Options Chain 78.89 Call 85.00 12/13 No 0.02 0.03 0.02 -0.03 -60.00% 2,799 15,169 0.29 0.04 14 59 None
AMD Options Chain 138.59 Put 127.00 12/13 No 0.41 0.42 0.42 +0.24 +133.34% 2,798 683 0.46 -0.13 10 60 None
AAPL Options Chain 242.84 Call 260.00 1/17 No 1.19 1.21 1.20 +0.30 +33.34% 2,798 82,858 0.17 0.15 6 63 None
PDD Options Chain 99.89 Call 150.00 1/17 No 0.92 0.95 0.95 +0.76 +400.00% 2,794 35,005 0.59 0.02 20 74
Growth Stock List
AMD Options Chain 138.59 Put 131.00 12/13 No 1.19 1.21 1.18 +0.74 +168.19% 2,792 1,976 0.43 -0.29 10 60 None
BABA Options Chain 85.93 Call 92.00 12/13 No 3.05 3.20 3.15 +2.80 +800.00% 2,775 3,844 0.57 0.60 18 78 None
WULF Options Chain 8.23 Call 12.00 12/20 No 0.00 0.10 0.04 -0.06 -60.00% 2,775 14,656 1.70 0.06 5 35 None
INTC Options Chain 20.92 Call 22.00 12/13 No 0.19 0.20 0.20 -0.02 -9.10% 2,771 13,621 0.52 0.26 7 50 None
WMB Options Chain 56.86 Put 55.00 12/20 No 1.10 1.25 0.75 +0.30 +66.67% 2,766 360 0.24 -0.38 11 68 None
TSLA Options Chain 394.67 Call 435.00 12/13 No 1.31 1.34 1.32 -0.71 -34.98% 2,765 1,461 0.74 0.15 11 60 None
TSLA Options Chain 394.67 Call 437.50 12/13 No 1.16 1.19 1.25 -0.56 -30.94% 2,764 341 0.75 0.14 11 60 None
ASTS Options Chain 25.32 Call 30.00 1/17 No 2.90 3.10 3.08 +1.27 +70.17% 2,761 18,160 1.09 0.52 6 40 None
SMCI Options Chain 47.76 Call 50.00 1/17 No 4.35 4.45 4.40 +0.20 +4.77% 2,759 30,308 1.04 0.47 16 50 None
AMD Options Chain 138.59 Call 144.00 12/13 No 0.17 0.18 0.18 -0.62 -77.50% 2,755 15,462 0.45 0.09 10 60 None
TIGR Options Chain 6.25 Call 8.00 12/20 No 0.75 0.85 0.71 +0.61 +610.00% 2,749 13,630 1.33 0.54 14 37 None
ON Options Chain 66.52 Put 62.00 12/20 No 0.30 0.36 0.32 -0.25 -43.86% 2,745 3,779 0.42 -0.18 10 67 None
AMZN Options Chain 227.03 Put 225.00 12/20 No 3.35 3.40 3.35 +0.20 +6.35% 2,745 3,192 0.27 -0.34 12 61 None
SMCI Options Chain 47.76 Call 47.00 12/13 No 1.73 1.80 1.77 +0.12 +7.28% 2,742 2,435 1.31 0.46 16 50 None
PEP Options Chain 157.79 Put 155.00 12/13 No 0.36 0.43 0.44 -0.21 -32.31% 2,740 9,995 0.22 -0.23 12 70 None
NIO Options Chain 4.61 Call 7.00 12/13 No 0.02 0.03 0.02 +0.01 +100.00% 2,736 1,539 1.51 0.00 9 47 None
BIDU Options Chain 86.43 Call 100.00 1/17 No 3.50 3.60 3.50 +2.41 +221.11% 2,722 6,080 0.43 0.35 18 71 None
SOFI Options Chain 15.92 Put 14.50 12/13 No 0.06 0.08 0.06 0.00 0.00% 2,720 5,326 0.68 -0.12 7 30 None
RIVN Options Chain 13.08 Call 17.50 3/21 Yes 1.42 1.45 1.43 +0.60 +72.29% 2,718 12,146 0.75 0.31 8 29 None
BABA Options Chain 85.93 Call 97.50 12/20 No 2.08 2.15 2.15 +1.81 +532.36% 2,714 9,933 0.54 0.35 18 78 None
GME Options Chain 29.06 Call 58.00 12/13 Yes 0.15 0.16 0.15 -0.09 -37.50% 2,710 6,712 3.41 0.02 13 36 None
REAL Options Chain 6.44 Call 10.00 1/17 No 0.55 0.60 0.60 +0.55 +1,100.00% 2,707 25 1.12 0.03 7 25 None
MU Options Chain 101.17 Call 105.00 12/13 No 1.86 1.91 1.88 +0.97 +106.60% 2,696 5,117 0.40 0.27 10 63 None
CLSK Options Chain 14.97 Call 16.00 12/13 No 0.21 0.23 0.23 -0.38 -62.30% 2,696 11,259 1.23 0.35 7 35 None
WBA Options Chain 8.58 Call 9.00 12/13 No 0.19 0.20 0.19 +0.11 +137.50% 2,695 4,304 0.49 0.44 8 45 None
TSLA Options Chain 394.67 Call 475.00 12/13 No 0.20 0.22 0.21 -0.23 -52.28% 2,691 754 0.85 0.04 11 60 None
NVDA Options Chain 142.44 Put 137.00 12/20 No 2.43 2.45 2.43 +0.75 +44.65% 2,690 5,902 0.35 -0.24 16 58 None
AMD Options Chain 138.59 Call 134.00 12/20 No 3.65 3.75 3.71 -3.09 -45.45% 2,689 454 0.40 0.53 10 60 None
COIN Options Chain 343.62 Call 400.00 12/20 No 3.00 3.20 3.10 -5.20 -62.66% 2,682 11,246 0.94 0.17 11 40 None