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
NVDA Options Chain 114.20 Call 115.00 5/09 No 1.80 1.85 1.83 -0.57 -23.75% 74,904 30,978 0.49 0.43 17 63 None
TSLA Options Chain 288.45 Call 280.00 5/09 No 8.35 8.50 8.51 -5.39 -38.78% 73,016 5,504 0.70 0.52 7 51 None
NVDA Options Chain 114.20 Call 114.00 5/09 No 2.29 2.33 2.31 -0.64 -21.70% 70,767 13,664 0.49 0.50 17 63 None
TSLA Options Chain 288.45 Call 300.00 5/09 No 1.95 1.96 1.97 -2.87 -59.30% 68,830 26,494 0.68 0.18 7 51 None
TSLA Options Chain 288.45 Put 280.00 5/09 No 7.90 7.95 7.95 +1.55 +24.22% 68,035 8,104 0.69 -0.48 7 51 None
TSLA Options Chain 288.45 Put 270.00 5/09 No 4.05 4.10 4.10 +0.70 +20.59% 66,878 7,006 0.72 -0.29 7 51 None
TSLA Options Chain 288.45 Put 260.00 5/09 No 1.90 1.92 1.91 +0.14 +7.91% 64,563 31,562 0.75 -0.16 7 51 None
PLTR Options Chain 124.55 Put 95.00 5/09 Yes 0.70 0.73 0.71 -0.22 -23.66% 59,900 4,580 1.79 -0.07 10 46 None
NVDA Options Chain 114.20 Call 120.00 5/09 No 0.42 0.44 0.42 -0.34 -44.74% 58,972 70,509 0.47 0.15 17 63 None
TSLA Options Chain 288.45 Put 275.00 5/09 No 5.75 5.85 5.80 +0.95 +19.59% 58,565 6,632 0.70 -0.38 7 51 None
TSLA Options Chain 288.45 Call 285.00 5/09 No 6.00 6.15 6.17 -4.70 -43.24% 56,754 4,732 0.69 0.43 7 51 None
AAPL Options Chain 205.11 Call 210.00 5/09 No 0.35 0.36 0.36 -1.33 -78.70% 50,362 19,743 0.39 0.10 10 64 None
SKX Options Chain 49.55 Call 65.00 6/20 No 0.05 0.10 0.05 -0.05 -50.00% 49,405 160 0.10 0.01 16 64 None
AAPL Options Chain 205.11 Call 205.00 5/09 No 1.07 1.11 1.08 -2.82 -72.31% 49,200 10,074 0.38 0.23 10 64 None
NVDA Options Chain 114.20 Put 113.00 5/09 No 1.92 2.01 1.99 +0.02 +1.02% 47,883 12,000 0.50 -0.43 17 63 None
TSLA Options Chain 288.45 Call 290.00 5/09 No 4.30 4.35 4.30 -4.17 -49.24% 46,779 9,481 0.68 0.34 7 51 None
NVDA Options Chain 114.20 Call 105.00 7/18 Yes 15.20 15.65 15.27 -0.54 -3.42% 45,270 13,435 0.49 0.70 17 63 None
NVDA Options Chain 114.20 Put 110.00 5/09 No 0.96 1.00 0.98 -0.10 -9.26% 44,894 22,484 0.52 -0.26 17 63 None
NVDA Options Chain 114.20 Put 114.00 5/09 No 2.40 2.44 2.40 0.00 0.00% 41,378 6,658 0.50 -0.50 17 63 None
NVDA Options Chain 114.20 Call 85.00 6/20 Yes 28.00 33.00 30.80 +0.10 +0.33% 39,176 48,988 0.60 0.93 17 63 None
AAPL Options Chain 205.11 Call 200.00 5/09 No 2.77 2.88 2.81 -4.44 -61.25% 38,013 8,651 0.40 0.45 10 64 None
AAPL Options Chain 205.11 Put 195.00 5/09 No 1.78 1.82 1.81 +0.97 +115.48% 37,586 9,123 0.42 -0.30 10 64 None
PLTR Options Chain 124.55 Put 100.00 5/09 Yes 1.18 1.19 1.19 -0.25 -17.37% 36,715 10,560 1.74 -0.11 10 46 None
AAPL Options Chain 205.11 Put 200.00 5/09 No 3.75 3.85 3.88 +2.20 +130.96% 35,330 14,645 0.40 -0.55 10 64 None
AAPL Options Chain 205.11 Call 202.50 5/09 No 1.78 1.84 1.82 -3.58 -66.30% 34,604 2,245 0.39 0.33 10 64 None
TSLA Options Chain 288.45 Call 282.50 5/09 No 7.10 7.25 7.26 -5.04 -40.98% 32,531 4,347 0.69 0.48 7 51 None
AMD Options Chain 99.08 Call 105.00 5/09 Yes 2.60 2.64 2.58 +0.68 +35.79% 32,317 14,017 1.03 0.36 10 54 None
DAL Options Chain 44.25 Call 49.00 5/09 No 0.16 0.18 0.17 0.00 0.00% 31,298 22 0.60 0.13 15 63 None
F Options Chain 10.27 Put 10.00 5/09 Yes 0.26 0.27 0.27 +0.04 +17.40% 30,859 8,937 0.85 -0.40 15 59 None
TSLA Options Chain 288.45 Put 250.00 5/09 No 0.83 0.84 0.84 -0.07 -7.70% 30,261 9,349 0.80 -0.08 7 51 None
LCID Options Chain 2.53 Call 2.50 5/16 Yes 0.12 0.13 0.13 -0.07 -35.00% 28,374 37,781 1.09 0.43 6 26 None
NVDA Options Chain 114.20 Put 112.00 5/09 No 1.54 1.61 1.58 -0.08 -4.82% 28,288 7,871 0.51 -0.37 17 63 None
PLTR Options Chain 124.55 Call 130.00 5/09 Yes 6.30 6.40 6.37 -0.08 -1.24% 28,228 14,172 1.71 0.43 10 46 None
LCID Options Chain 2.53 Call 2.50 6/20 Yes 0.21 0.22 0.22 -0.07 -24.14% 26,900 13,091 0.79 0.49 6 26 None
AAPL Options Chain 205.11 Put 190.00 5/16 No 1.97 2.00 2.00 +0.91 +83.49% 26,518 19,576 0.39 -0.23 10 64 None
NVDA Options Chain 114.20 Call 116.00 5/09 No 1.40 1.44 1.42 -0.59 -29.36% 26,118 13,169 0.48 0.36 17 63 None
TSLA Options Chain 288.45 Call 270.00 7/18 No 37.60 37.65 37.67 -4.88 -11.47% 25,891 1,602 0.62 0.62 7 51 None
AAPL Options Chain 205.11 Put 190.00 5/09 No 0.75 0.77 0.75 +0.31 +70.46% 25,712 9,633 0.45 -0.16 10 64 None
TSLA Options Chain 288.45 Put 277.50 5/09 No 6.75 6.80 6.80 +1.20 +21.43% 25,702 2,497 0.70 -0.43 7 51 None
TSLA Options Chain 288.45 Call 225.00 5/16 No 55.65 58.05 56.60 -7.14 -11.21% 25,218 36,674 0.81 0.94 7 51 None
PLTR Options Chain 124.55 Call 125.00 5/09 Yes 8.40 8.50 8.45 -0.12 -1.40% 25,215 19,060 1.72 0.52 10 46 None
TEVA Options Chain 16.25 Put 14.00 12/19 Yes 1.00 1.13 1.08 -0.30 -21.74% 25,075 25,057 0.47 -0.24 6 37 None
TEVA Options Chain 16.25 Call 17.00 12/19 Yes 2.16 2.44 2.31 +0.01 +0.44% 25,030 25,105 0.45 0.57 6 37 None
TEVA Options Chain 16.25 Call 21.00 12/19 Yes 0.84 1.15 0.93 +0.14 +17.73% 25,001 25,054 0.44 0.35 6 37 None
TEVA Options Chain 16.25 Put 11.00 12/19 Yes 0.35 0.64 0.40 -0.13 -24.53% 25,000 25,039 0.56 -0.11 6 37 None
NVDA Options Chain 114.20 Call 113.00 5/09 No 2.77 2.89 2.85 -0.68 -19.27% 24,782 23,398 0.50 0.57 17 63 None
AMZN Options Chain 189.98 Call 190.00 5/09 No 1.38 1.46 1.40 -2.10 -60.00% 24,420 10,510 0.36 0.31 15 64 None
TSLA Options Chain 288.45 Call 277.50 5/09 No 9.70 9.85 9.95 -5.55 -35.81% 24,002 1,891 0.70 0.57 7 51 None
F Options Chain 10.27 Put 9.02 6/20 Yes 0.19 0.21 0.21 +0.03 +16.67% 23,904 95,006 0.44 -0.20 15 59 None
LUV Options Chain 29.87 Call 32.00 5/09 No 0.08 0.09 0.08 -0.03 -27.28% 23,877 2,050 0.49 0.13 11 53 None
X Options Chain 44.04 Call 50.00 6/20 No 1.60 1.75 1.60 -0.25 -13.52% 23,401 57,941 0.64 0.26 10 65 None
PLTR Options Chain 124.55 Put 110.00 5/09 Yes 3.10 3.20 3.15 -0.17 -5.12% 23,199 6,214 1.71 -0.22 10 46 None
BP Options Chain 28.12 Call 30.00 6/20 No 0.79 0.80 0.76 +0.30 +65.22% 23,186 5,341 0.30 0.39 8 54 None
PLTR Options Chain 124.55 Put 75.00 5/09 Yes 0.08 0.09 0.08 -0.09 -52.95% 22,832 2,704 2.19 -0.01 10 46 None
AAPL Options Chain 205.11 Put 197.50 5/09 No 2.66 2.68 2.67 +1.50 +128.21% 22,478 3,870 0.41 -0.41 10 64 None
TSLA Options Chain 288.45 Call 275.00 5/09 No 11.15 11.35 11.29 -5.91 -34.36% 21,838 2,202 0.71 0.62 7 51 None
PLTR Options Chain 124.55 Call 140.00 5/09 Yes 3.30 3.40 3.39 -0.04 -1.17% 21,762 9,897 1.68 0.27 10 46 None
TSLA Options Chain 288.45 Call 295.00 5/09 No 2.87 2.95 2.93 -3.42 -53.86% 21,722 6,180 0.68 0.25 7 51 None
TSLA Options Chain 288.45 Put 265.00 5/09 No 2.80 2.86 2.81 +0.34 +13.77% 21,580 3,866 0.73 -0.22 7 51 None
BAC Options Chain 41.07 Call 41.50 5/09 No 0.35 0.37 0.35 -0.06 -14.64% 21,536 19,460 0.30 0.39 12 64 None
RIOT Options Chain 8.45 Call 8.50 5/09 No 0.11 0.13 0.12 -0.20 -62.50% 21,328 7,011 0.97 0.26 14 43 None
NVDA Options Chain 114.20 Call 117.00 5/09 No 1.06 1.10 1.06 -0.55 -34.17% 21,252 10,363 0.48 0.30 17 63 None
F Options Chain 10.27 Call 10.50 5/09 Yes 0.22 0.23 0.23 -0.03 -11.54% 21,012 36,569 0.82 0.37 15 59 None
AAPL Options Chain 205.11 Call 207.50 5/09 No 0.60 0.64 0.63 -1.98 -75.87% 20,919 5,587 0.38 0.16 10 64 None
NVDA Options Chain 114.20 Call 118.00 5/09 No 0.80 0.82 0.81 -0.45 -35.72% 20,859 26,227 0.48 0.24 17 63 None
NVDA Options Chain 114.20 Call 115.00 5/16 No 3.10 3.15 3.13 -0.61 -16.31% 20,430 70,696 0.45 0.47 17 63 None
PLTR Options Chain 124.55 Call 150.00 5/09 Yes 1.66 1.67 1.67 -0.13 -7.23% 19,885 4,801 1.67 0.15 10 46 None
FUBO Options Chain 2.44 Call 2.50 5/09 No 0.10 0.11 0.11 +0.01 +10.00% 19,885 2,704 0.96 0.54 8 27 None
MSTR Options Chain 396.00 Call 390.00 6/20 No 37.45 38.55 38.11 -4.89 -11.38% 19,827 65,166 0.71 0.54 1 58 None
SPCE Options Chain 2.92 Call 3.50 5/09 Yes 0.02 0.03 0.03 +0.01 +50.00% 19,221 2,554 1.40 0.07 8 41 None
NVDA Options Chain 114.20 Call 130.00 5/30 Yes 1.51 1.56 1.51 -0.26 -14.69% 19,152 19,113 0.52 0.18 17 63 None
HOOD Options Chain 48.49 Call 60.00 7/18 Yes 2.21 2.27 2.23 -0.04 -1.77% 19,036 4,178 0.66 0.30 13 60 None
RIOT Options Chain 8.45 Call 9.00 5/09 No 0.05 0.06 0.05 -0.11 -68.75% 18,621 12,266 1.06 0.14 14 43 None
AMD Options Chain 99.08 Call 110.00 5/09 Yes 1.25 1.26 1.24 +0.39 +45.89% 18,415 7,876 1.01 0.21 10 54 None
NVDA Options Chain 114.20 Call 121.00 5/09 No 0.29 0.31 0.30 -0.27 -47.37% 18,244 12,154 0.47 0.11 17 63 None
TSLA Options Chain 288.45 Call 310.00 5/09 No 0.84 0.85 0.84 -1.74 -67.45% 18,178 14,769 0.70 0.09 7 51 None
TSLA Options Chain 288.45 Call 350.00 5/16 No 0.48 0.49 0.48 -0.59 -55.14% 18,130 22,602 0.69 0.04 7 51 None
PLTR Options Chain 124.55 Put 120.00 5/09 Yes 6.90 7.00 6.98 +0.23 +3.41% 18,097 3,696 1.73 -0.39 10 46 None
SOFI Options Chain 12.70 Put 12.00 5/16 No 0.21 0.22 0.22 -0.04 -15.39% 18,053 13,325 0.63 -0.23 13 44 None
TSLA Options Chain 288.45 Call 305.00 5/09 No 1.29 1.30 1.30 -2.20 -62.86% 17,600 22,531 0.69 0.13 7 51 None
BAC Options Chain 41.07 Call 42.00 5/16 No 0.44 0.45 0.42 -0.05 -10.64% 17,590 47,798 0.27 0.34 12 64 None
SOFI Options Chain 12.70 Call 13.00 5/09 No 0.26 0.27 0.27 +0.01 +3.85% 17,540 13,082 0.60 0.45 13 44 None
AMZN Options Chain 189.98 Put 180.00 5/09 No 0.83 0.90 0.88 +0.15 +20.55% 17,512 6,458 0.41 -0.20 15 64 None
GOOGL Options Chain 163.84 Call 170.00 5/09 No 0.39 0.41 0.38 -0.14 -26.93% 17,495 8,001 0.30 0.15 16 71 None
NVDA Options Chain 114.20 Put 115.00 5/09 No 2.89 2.99 2.98 +0.10 +3.48% 17,344 10,495 0.49 -0.57 17 63 None
NVDA Options Chain 114.20 Put 100.00 5/09 No 0.09 0.10 0.10 -0.01 -9.10% 17,127 32,386 0.67 -0.01 17 63 None
AMZN Options Chain 189.98 Call 200.00 5/09 No 0.11 0.13 0.12 -0.43 -78.19% 16,933 27,113 0.38 0.04 15 64 None
RIOT Options Chain 8.45 Call 8.00 5/09 No 0.25 0.26 0.26 -0.34 -56.67% 16,795 5,167 0.91 0.47 14 43 None
NVDA Options Chain 114.20 Call 125.00 5/09 No 0.07 0.08 0.08 -0.11 -57.90% 16,753 19,477 0.48 0.03 17 63 None
HIMS Options Chain 41.10 Call 50.00 5/09 No 1.75 1.79 1.79 +0.30 +20.14% 16,710 2,539 2.49 0.28 13 46 None
AMZN Options Chain 189.98 Call 215.00 6/20 No 0.89 0.92 0.89 -0.50 -35.98% 16,413 29,472 0.29 0.11 15 64 None
X Options Chain 44.04 Call 45.00 5/16 No 1.10 1.18 1.13 -0.67 -37.23% 16,272 39,922 0.65 0.35 10 65 None
META Options Chain 596.89 Call 600.00 5/09 No 9.55 9.75 9.65 -0.35 -3.50% 16,222 5,304 0.39 0.50 17 72 None
MARA Options Chain 14.51 Call 14.00 5/09 Yes 0.30 0.31 0.31 -0.63 -67.03% 16,009 3,976 1.17 0.31 12 57 None
PLTR Options Chain 124.55 Call 124.00 5/09 Yes 8.85 9.00 8.94 -0.11 -1.22% 15,996 1,761 1.72 0.54 10 46 None
CCJ Options Chain 47.02 Put 39.00 6/13 No 0.46 0.51 0.45 % 15,896 0 0.50 -0.13 10 56 None
AAPL Options Chain 205.11 Call 220.00 5/09 No 0.06 0.07 0.07 -0.18 -72.00% 15,748 24,462 0.46 0.01 10 64 None
NVDA Options Chain 114.20 Call 120.00 5/16 No 1.34 1.35 1.34 -0.40 -22.99% 15,677 95,610 0.44 0.26 17 63 None
AAPL Options Chain 205.11 Call 210.00 5/16 No 1.13 1.16 1.14 -1.70 -59.86% 15,667 15,392 0.34 0.19 10 64 None
NVDA Options Chain 114.20 Put 105.00 5/09 No 0.27 0.28 0.29 -0.05 -14.71% 15,666 20,989 0.58 -0.08 17 63 None
NVDA Options Chain 114.20 Call 119.00 5/09 No 0.58 0.60 0.59 -0.37 -38.55% 15,595 78,524 0.47 0.19 17 63 None
MSFT Options Chain 434.65 Call 440.00 5/09 No 2.90 3.05 2.95 -0.23 -7.24% 15,381 4,345 0.25 0.37 14 69 None
F Options Chain 10.27 Call 10.50 5/16 Yes 0.23 0.25 0.25 -0.03 -10.72% 15,249 8,312 0.59 0.36 15 59 None
AMZN Options Chain 189.98 Put 185.00 5/09 No 2.00 2.34 2.29 +0.61 +36.31% 15,223 5,352 0.38 -0.41 15 64 None
AMZN Options Chain 189.98 Call 195.00 5/09 No 0.39 0.41 0.40 -1.07 -72.79% 15,205 15,105 0.36 0.12 15 64 None
GOOGL Options Chain 163.84 Call 165.00 5/09 No 1.88 1.99 1.88 -0.17 -8.30% 15,106 7,420 0.31 0.46 16 71 None
TSLA Options Chain 288.45 Call 300.00 5/16 No 5.15 5.20 5.25 -3.35 -38.96% 15,088 20,639 0.62 0.29 7 51 None
PLTR Options Chain 124.55 Put 90.00 5/09 Yes 0.42 0.44 0.44 -0.16 -26.67% 15,061 4,084 1.87 -0.05 10 46 None
AAPL Options Chain 205.11 Call 215.00 5/09 No 0.13 0.15 0.14 -0.48 -77.42% 15,010 14,616 0.42 0.04 10 64 None
CRWV Options Chain 52.20 Call 70.00 5/09 No 0.05 0.15 0.10 -0.02 -16.67% 14,983 117 1.57 0.03 3 21 None
NVDA Options Chain 114.20 Put 110.00 5/16 No 2.03 2.10 2.05 -0.02 -0.97% 14,913 100,090 0.48 -0.32 17 63 None
TSLA Options Chain 288.45 Put 285.00 5/09 No 10.55 10.75 10.65 +2.07 +24.13% 14,827 5,796 0.68 -0.57 7 51 None
MSTR Options Chain 396.00 Call 330.00 5/16 No 59.35 60.40 61.07 -4.78 -7.26% 14,729 34,183 0.81 0.86 1 58 None
F Options Chain 10.27 Put 9.00 5/09 Yes 0.04 0.05 0.05 +0.01 +25.00% 14,719 4,813 0.92 -0.09 15 59 None
HIMS Options Chain 41.10 Call 50.00 5/16 No 2.40 2.45 2.40 +0.33 +15.95% 14,642 13,056 1.76 0.32 13 46 None
BAC Options Chain 41.07 Put 35.00 6/20 No 0.25 0.26 0.25 0.00 0.00% 14,575 50,808 0.37 -0.10 12 64 None
HIMS Options Chain 41.10 Call 45.00 5/09 No 2.96 3.00 2.99 +0.49 +19.60% 14,547 2,721 2.40 0.43 13 46 None
AZUL Options Chain 0.73 Call 1.00 6/20 Yes 0.05 0.10 0.06 -0.06 -50.00% 14,525 2,154 1.64 0.42 7 17 None
NVDA Options Chain 114.20 Call 130.00 6/20 Yes 2.62 2.68 2.63 -0.32 -10.85% 14,517 113,400 0.47 0.24 17 63 None
PLTR Options Chain 124.55 Call 165.00 6/20 Yes 3.10 3.15 3.12 -0.13 -4.00% 14,508 3,419 0.77 0.19 10 46 None
AAPL Options Chain 205.11 Call 200.00 5/16 No 4.35 4.45 4.40 -4.00 -47.62% 14,337 11,132 0.35 0.47 10 64 None
PLTR Options Chain 124.55 Call 135.00 5/09 Yes 4.60 4.75 4.63 -0.17 -3.55% 14,271 6,554 1.70 0.34 10 46 None
PLTR Options Chain 124.55 Put 105.00 5/09 Yes 1.90 1.98 1.97 -0.23 -10.46% 14,268 4,742 1.72 -0.16 10 46 None
MSFT Options Chain 434.65 Call 450.00 5/09 No 0.57 0.68 0.58 -0.21 -26.59% 14,246 8,845 0.24 0.12 14 69 None
CORZ Options Chain 8.76 Put 6.00 9/19 Yes 0.51 0.57 0.51 0.00 0.00% 14,170 2,614 0.89 -0.16 3 25 None
HIMS Options Chain 41.10 Put 35.00 5/09 No 1.13 1.16 1.14 -0.21 -15.56% 14,043 6,048 2.24 -0.19 13 46 None
MARA Options Chain 14.51 Call 13.50 5/09 Yes 0.45 0.47 0.46 -0.84 -64.62% 14,039 3,378 1.16 0.42 12 57 None
NVDA Options Chain 114.20 Put 111.00 5/09 No 1.22 1.30 1.23 -0.07 -5.39% 13,976 6,863 0.52 -0.31 17 63 None
TSLA Options Chain 288.45 Put 282.50 5/09 No 9.20 9.35 9.20 +1.78 +23.99% 13,885 3,199 0.69 -0.52 7 51 None
AAPL Options Chain 205.11 Call 205.00 5/16 No 2.33 2.38 2.35 -2.85 -54.81% 13,877 8,856 0.34 0.31 10 64 None
DAL Options Chain 44.25 Call 45.00 6/20 No 3.45 3.55 3.50 +0.75 +27.28% 13,838 18,094 0.50 0.57 15 63 None
AMZN Options Chain 189.98 Call 240.00 6/20 No 0.14 0.15 0.15 -0.06 -28.58% 13,789 29,576 0.33 0.02 15 64 None
GOOGL Options Chain 163.84 Call 167.50 5/09 No 0.91 0.94 0.91 -0.19 -17.28% 13,746 26,100 0.31 0.28 16 71 None
CRWV Options Chain 52.20 Call 60.00 5/09 No 0.45 0.50 0.50 -0.30 -37.50% 13,682 5,611 1.41 0.14 3 21 None
NVDA Options Chain 114.20 Put 115.00 5/16 No 4.10 4.15 4.20 +0.20 +5.00% 13,665 38,698 0.46 -0.53 17 63 None
TSLA Options Chain 288.45 Call 297.50 5/09 No 2.35 2.42 2.42 -3.15 -56.56% 13,661 6,956 0.68 0.22 7 51 None
META Options Chain 596.89 Call 610.00 5/09 No 5.35 5.50 5.45 -0.61 -10.07% 13,650 5,994 0.38 0.34 17 72 None
AES Options Chain 10.19 Call 13.00 8/15 Yes 0.15 0.20 0.19 +0.04 +26.67% 13,589 5,631 0.41 0.18 12 55 None
MSTR Options Chain 396.00 Call 400.00 5/09 No 5.50 5.80 5.55 -4.83 -46.54% 13,571 11,845 0.68 0.32 1 58 None
SOFI Options Chain 12.70 Call 13.50 5/09 No 0.11 0.12 0.12 0.00 0.00% 13,569 8,924 0.62 0.24 13 44 None
TSLA Options Chain 288.45 Call 287.50 5/09 No 5.15 5.20 5.25 -4.35 -45.32% 13,542 2,446 0.68 0.38 7 51 None
AAPL Options Chain 205.11 Call 212.50 5/09 No 0.21 0.22 0.22 -0.82 -78.85% 13,516 9,977 0.40 0.07 10 64 None
AMZN Options Chain 189.98 Call 187.50 5/09 No 2.36 2.52 2.38 -2.67 -52.88% 13,451 2,120 0.37 0.45 15 64 None
TXN Options Chain 164.52 Call 180.00 6/20 No 1.68 1.83 1.75 -0.55 -23.92% 13,341 2,046 0.30 0.18 11 62 None
CRWV Options Chain 52.20 Call 95.00 6/20 No 0.65 0.70 0.70 +0.30 +75.00% 13,301 502 1.14 0.09 3 21 None
TSLA Options Chain 288.45 Call 280.00 5/16 No 12.80 12.85 12.85 -5.05 -28.22% 13,282 17,328 0.64 0.53 7 51 None
PLTR Options Chain 124.55 Call 125.00 5/16 Yes 9.40 9.60 9.55 -0.12 -1.25% 13,228 9,556 1.16 0.52 10 46 None
ET Options Chain 16.69 Call 17.00 5/09 Yes 0.04 0.05 0.05 -0.11 -68.75% 13,088 5,217 0.47 0.13 12 66 None
PLTR Options Chain 124.55 Put 100.00 5/16 Yes 1.88 1.91 1.91 -0.14 -6.83% 13,020 15,085 1.22 -0.13 10 46 None
NVDA Options Chain 114.20 Call 120.00 5/30 Yes 4.00 4.15 4.00 -0.50 -11.12% 13,020 15,169 0.54 0.39 17 63 None
MSTR Options Chain 396.00 Call 380.00 5/09 No 13.60 14.75 14.53 -7.47 -33.96% 13,018 1,126 0.69 0.61 1 58 None
TSLA Options Chain 288.45 Put 255.00 5/09 No 1.26 1.27 1.24 0.00 0.00% 12,751 2,850 0.77 -0.11 7 51 None
PLTR Options Chain 124.55 Call 160.00 5/09 Yes 0.78 0.79 0.79 -0.15 -15.96% 12,744 2,102 1.66 0.08 10 46 None
F Options Chain 10.27 Put 9.50 5/09 Yes 0.12 0.13 0.12 +0.02 +20.00% 12,739 7,175 0.90 -0.21 15 59 None
SKX Options Chain 49.55 Call 62.50 6/20 No 0.15 0.20 0.15 -0.01 -6.25% 12,681 59 0.06 0.29 16 64 None
AMZN Options Chain 189.98 Call 192.50 5/09 No 0.75 0.80 0.77 -1.59 -67.38% 12,576 13,002 0.36 0.20 15 64 None
AAPL Options Chain 205.11 Put 192.50 5/09 No 1.17 1.20 1.19 +0.59 +98.34% 12,524 5,041 0.43 -0.21 10 64 None
AES Options Chain 10.19 Call 12.00 6/20 No 0.05 0.10 0.10 -0.02 -16.67% 12,514 17,121 0.35 0.14 12 55 None
TSLA Options Chain 288.45 Call 320.00 5/09 No 0.36 0.37 0.36 -1.01 -73.73% 12,480 12,480 0.72 0.04 7 51 None
NVDA Options Chain 114.20 Put 108.00 5/09 No 0.58 0.60 0.59 -0.11 -15.72% 12,410 14,149 0.54 -0.17 17 63 None
MSTR Options Chain 396.00 Call 790.00 5/09 No 0.03 0.04 0.03 % 12,344 0 2.22 0.00 1 58 None
KSS Options Chain 7.53 Call 8.00 5/09 No 0.00 0.05 0.04 -0.06 -60.00% 12,293 3,207 0.88 0.13 14 55 None
UBER Options Chain 84.33 Call 90.00 6/20 Yes 3.55 3.65 3.55 +0.55 +18.34% 12,238 23,635 0.44 0.41 10 62 None
XYZ Options Chain 46.43 Call 55.00 5/16 No 0.09 0.11 0.10 -0.01 -9.10% 12,062 13,742 0.56 0.05 20 58
Growth Stock List
TSLA Options Chain 288.45 Put 290.00 5/09 No 13.65 13.80 13.70 +2.60 +23.43% 11,997 3,145 0.68 -0.66 7 51 None
PLTR Options Chain 124.55 Put 125.00 5/16 Yes 10.40 10.60 10.49 +0.33 +3.25% 11,927 1,202 1.16 -0.48 10 46 None
TSLA Options Chain 288.45 Put 272.50 5/09 No 4.85 4.95 4.90 +0.84 +20.69% 11,852 1,293 0.71 -0.34 7 51 None
MSTR Options Chain 396.00 Call 395.00 5/09 No 7.20 7.55 7.22 -5.92 -45.06% 11,833 12,049 0.68 0.39 1 58 None
XYZ Options Chain 46.43 Call 45.00 7/18 No 5.10 5.20 5.15 +0.01 +0.20% 11,827 318 0.49 0.63 20 58
Growth Stock List
NVDA Options Chain 114.20 Call 127.00 5/09 No 0.03 0.04 0.04 -0.06 -60.00% 11,797 30,712 0.49 0.01 17 63 None
RIOT Options Chain 8.45 Put 7.50 5/09 No 0.14 0.15 0.15 +0.07 +87.50% 11,790 1,894 0.94 -0.28 14 43 None
AMD Options Chain 99.08 Call 101.00 5/09 Yes 4.20 4.30 4.20 +0.89 +26.89% 11,766 1,795 1.05 0.51 10 54 None
PBR Options Chain 11.61 Put 11.00 5/16 Yes 0.24 0.27 0.26 +0.12 +85.72% 11,723 7,856 0.46 -0.39 12 59 None
PLTR Options Chain 124.55 Put 125.00 5/09 Yes 9.45 9.65 9.53 +0.39 +4.27% 11,697 727 1.73 -0.48 10 46 None
PLTR Options Chain 124.55 Call 185.00 5/09 Yes 0.11 0.12 0.12 % 11,658 0 1.70 0.01 10 46 None
AMD Options Chain 99.08 Call 102.00 5/09 Yes 3.75 3.85 3.70 +0.84 +29.38% 11,633 1,997 1.05 0.47 10 54 None
TSLA Options Chain 288.45 Put 60.00 5/16 No 0.01 0.02 0.01 -0.02 -66.67% 11,631 4,171 0.00 0.00 7 51 None
RGLS Options Chain 7.79 Put 7.00 11/21 Yes 0.05 0.10 0.05 -0.10 -66.67% 11,516 22,635 0.05 -0.27 9 37 None
NVDA Options Chain 114.20 Put 109.00 5/09 No 0.75 0.77 0.77 -0.10 -11.50% 11,476 4,932 0.53 -0.21 17 63 None
MSTR Options Chain 396.00 Call 390.00 5/09 No 9.20 9.45 9.40 -6.05 -39.16% 11,351 1,971 0.68 0.46 1 58 None
NVDA Options Chain 114.20 Put 105.00 5/16 No 0.92 0.94 0.94 -0.04 -4.09% 11,312 66,025 0.51 -0.16 17 63 None
F Options Chain 10.27 Call 11.00 5/09 Yes 0.08 0.09 0.09 -0.01 -10.00% 11,206 20,221 0.80 0.19 15 59 None
PLTR Options Chain 124.55 Put 115.00 5/09 Yes 4.80 4.85 4.83 +0.02 +0.42% 11,056 3,384 1.72 -0.30 10 46 None
PLTR Options Chain 124.55 Call 123.00 5/09 Yes 9.35 9.50 9.43 -0.12 -1.26% 10,998 1,685 1.72 0.55 10 46 None
PLTR Options Chain 124.55 Call 150.00 5/16 Yes 2.45 2.60 2.49 -0.14 -5.33% 10,969 25,328 1.15 0.19 10 46 None
RIVN Options Chain 13.80 Call 15.50 5/09 Yes 0.19 0.21 0.20 -0.05 -20.00% 10,966 2,181 1.38 0.20 8 29 None
RIVN Options Chain 13.80 Call 13.00 5/09 Yes 1.08 1.11 1.10 -0.15 -12.00% 10,792 4,284 1.42 0.64 8 29 None
PLTR Options Chain 124.55 Call 145.00 5/16 Yes 3.25 3.30 3.30 -0.05 -1.50% 10,790 10,253 1.15 0.24 10 46 None
AAL Options Chain 10.54 Call 12.00 6/20 No 0.36 0.38 0.37 +0.05 +15.63% 10,777 59,997 0.53 0.30 13 42 None
NIO Options Chain 4.05 Call 4.50 5/09 No 0.01 0.02 0.02 -0.01 -33.34% 10,763 19,014 0.84 0.08 8 -4 None
AMC Options Chain 2.69 Call 3.00 5/09 Yes 0.04 0.05 0.04 -0.02 -33.34% 10,731 25,814 1.40 0.22 9 27 None
NVDA Options Chain 114.20 Put 90.00 9/19 Yes 3.95 4.05 3.99 +0.04 +1.02% 10,723 37,758 0.53 -0.17 17 63 None
F Options Chain 10.27 Call 11.50 5/09 Yes 0.02 0.03 0.03 0.00 0.00% 10,714 3,084 0.77 0.08 15 59 None
HIMS Options Chain 41.10 Put 36.00 5/09 No 1.33 1.55 1.44 -0.23 -13.78% 10,649 645 2.25 -0.22 13 46 None
SMCI Options Chain 33.63 Call 35.00 5/09 No 0.75 0.79 0.77 -0.70 -47.62% 10,620 22,396 1.31 0.29 14 53 None
NFLX Options Chain 1,154.08 Put 1,100.00 5/09 No 7.20 7.50 7.30 +3.80 +108.58% 10,616 3,866 0.43 -0.23 7 66 None
AMD Options Chain 99.08 Call 100.00 5/09 Yes 4.70 4.80 4.70 +0.95 +25.34% 10,615 6,633 1.05 0.54 10 54 None
SOFI Options Chain 12.70 Call 14.00 5/09 No 0.04 0.05 0.05 -0.02 -28.58% 10,520 10,013 0.64 0.12 13 44 None
HIMS Options Chain 41.10 Call 60.00 5/09 No 0.55 0.56 0.56 % 10,517 0 2.55 0.11 13 46 None
MSFT Options Chain 434.65 Call 450.00 5/16 No 1.82 2.08 1.83 -0.24 -11.60% 10,440 14,611 0.22 0.19 14 69 None
FND Options Chain 74.06 Put 60.00 6/20 No 0.05 0.80 0.80 -1.20 -60.00% 10,439 8 0.52 -0.11 8 49 None
AAPL Options Chain 205.11 Put 150.00 5/16 No 0.07 0.10 0.09 0.00 0.00% 10,425 8,310 0.72 -0.01 10 64 None
MSFT Options Chain 434.65 Call 455.00 5/23 No 1.80 2.66 2.02 -0.14 -6.49% 10,384 446 0.21 0.17 14 69 None
DLTR Options Chain 84.20 Call 88.00 5/09 No 0.44 0.53 0.45 -0.11 -19.65% 10,357 1,396 0.49 0.18 8 57 None
NVDA Options Chain 114.20 Put 117.00 5/23 Yes 6.05 6.15 6.16 +0.25 +4.23% 10,354 518 0.44 -0.58 17 63 None
BAC Options Chain 41.07 Call 43.50 5/16 No 0.11 0.12 0.11 % 10,323 0 0.27 0.12 12 64 None
TSLA Options Chain 288.45 Call 400.00 7/18 No 4.85 4.90 4.88 -1.20 -19.74% 10,300 13,135 0.62 0.14 7 51 None
NVDA Options Chain 114.20 Put 95.00 5/16 No 0.19 0.20 0.20 -0.03 -13.05% 10,247 53,552 0.61 -0.05 17 63 None
JBLU Options Chain 4.75 Call 5.00 7/18 No 0.52 0.53 0.53 -0.06 -10.17% 10,236 5,929 0.77 0.49 9 34 None
AMZN Options Chain 189.98 Call 200.00 5/16 No 0.55 0.57 0.55 -0.78 -58.65% 10,230 27,447 0.32 0.12 15 64 None
NVDA Options Chain 114.20 Put 118.00 5/23 Yes 6.65 6.80 6.65 -0.07 -1.05% 10,203 279 0.44 -0.62 17 63 None
CELH Options Chain 34.42 Call 43.00 5/16 Yes 0.28 0.38 0.28 -0.19 -40.43% 10,160 186 1.00 0.11 10 48 None
AES Options Chain 10.19 Call 12.00 8/15 Yes 0.35 0.40 0.35 +0.01 +2.95% 10,148 4,826 0.44 0.28 12 55 None
MARA Options Chain 14.51 Put 13.00 5/09 Yes 0.57 0.60 0.58 +0.40 +222.23% 10,083 4,183 1.16 -0.45 12 57 None
AES Options Chain 10.19 Call 10.00 6/20 No 0.75 0.85 0.76 +0.01 +1.34% 10,055 13,002 0.44 0.61 12 55 None
NCLH Options Chain 17.40 Call 18.50 5/09 No 0.08 0.09 0.08 -0.03 -27.28% 10,033 418 0.58 0.14 14 49 None
ET Options Chain 16.69 Call 21.00 10/17 Yes 0.11 0.13 0.13 -0.03 -18.75% 10,021 919 0.29 0.09 12 66 None
GME Options Chain 27.55 Call 30.00 5/09 No 0.09 0.10 0.10 -0.07 -41.18% 10,005 14,445 0.82 0.09 14 36 None
SKX Options Chain 49.55 Call 62.50 5/16 No 0.05 0.10 0.10 +0.07 +233.34% 9,965 790 0.08 0.15 16 64 None
MARA Options Chain 14.51 Call 16.00 5/16 Yes 0.18 0.19 0.18 -0.30 -62.50% 9,964 16,470 1.05 0.15 12 57 None
HIMS Options Chain 41.10 Call 42.00 5/09 No 4.00 4.20 4.15 +0.55 +15.28% 9,957 1,486 2.40 0.54 13 46 None
AAPL Options Chain 205.11 Put 185.00 5/09 No 0.31 0.33 0.32 +0.04 +14.29% 9,951 9,222 0.48 -0.09 10 64 None
RKT Options Chain 12.59 Call 11.00 5/16 No 1.10 1.35 1.20 -0.70 -36.85% 9,910 181 0.89 0.74 11 46 None
TSLA Options Chain 288.45 Call 330.00 5/09 No 0.17 0.18 0.17 -0.57 -77.03% 9,905 23,307 0.75 0.02 7 51 None
NVDA Options Chain 114.20 Put 113.00 5/16 No 3.10 3.20 3.21 +0.11 +3.55% 9,867 5,284 0.46 -0.44 17 63 None
TSLA Options Chain 288.45 Call 315.00 5/09 No 0.55 0.56 0.54 -1.36 -71.58% 9,796 4,796 0.70 0.06 7 51 None
AMZN Options Chain 189.98 Call 205.00 5/09 No 0.05 0.06 0.06 -0.16 -72.73% 9,761 17,776 0.43 0.01 15 64 None
SOFI Options Chain 12.70 Put 12.50 5/09 No 0.18 0.19 0.18 -0.10 -35.72% 9,756 5,284 0.64 -0.32 13 44 None
GME Options Chain 27.55 Call 27.00 5/09 No 0.43 0.45 0.44 -0.45 -50.57% 9,721 3,636 0.53 0.42 14 36 None
X Options Chain 44.04 Put 35.00 6/20 No 1.55 1.80 1.64 +0.05 +3.15% 9,679 61,984 0.85 -0.20 10 65 None
PLTR Options Chain 124.55 Call 135.00 5/16 Yes 5.70 5.75 5.73 -0.12 -2.06% 9,665 12,170 1.15 0.37 10 46 None
LCID Options Chain 2.53 Call 3.00 5/09 Yes 0.03 0.04 0.04 0.00 0.00% 9,655 13,573 1.94 0.09 6 26 None
PLTR Options Chain 124.55 Put 110.00 5/16 Yes 4.10 4.25 4.20 +0.05 +1.21% 9,627 12,679 1.19 -0.24 10 46 None
SNAP Options Chain 8.41 Call 9.00 5/09 No 0.07 0.08 0.08 +0.01 +14.29% 9,556 9,302 0.63 0.24 6 33 None
NVDA Options Chain 114.20 Call 130.00 5/09 No 0.02 0.03 0.02 -0.04 -66.67% 9,542 48,460 0.55 0.00 17 63 None
LCID Options Chain 2.53 Put 2.50 5/09 Yes 0.22 0.23 0.22 +0.09 +69.24% 9,531 8,894 1.52 -0.60 6 26 None
NEM Options Chain 51.50 Call 55.00 6/20 No 1.75 1.79 1.76 +0.64 +57.15% 9,496 14,905 0.34 0.40 16 63 None
TDUP Options Chain 4.60 Call 5.00 5/16 Yes 0.20 0.35 0.25 +0.02 +8.70% 9,415 8,386 1.59 0.35 8 23 None
HOOD Options Chain 48.49 Call 50.00 5/09 Yes 0.75 0.77 0.75 -0.39 -34.22% 9,384 10,083 0.74 0.32 13 60 None
HIMS Options Chain 41.10 Call 55.00 5/09 No 0.95 0.99 0.99 +0.14 +16.48% 9,380 4,609 2.52 0.18 13 46 None
PLTR Options Chain 124.55 Call 145.00 5/09 Yes 2.33 2.44 2.39 -0.10 -4.02% 9,368 1,831 1.68 0.20 10 46 None
DAL Options Chain 44.25 Call 50.00 6/20 No 1.39 1.48 1.48 +0.45 +43.69% 9,367 22,439 0.47 0.32 15 63 None
INTC Options Chain 20.59 Call 22.00 5/16 No 0.15 0.16 0.16 -0.12 -42.86% 9,330 49,873 0.48 0.20 5 48 None
PYPL Options Chain 67.25 Call 71.00 5/09 No 0.24 0.27 0.27 +0.12 +80.00% 9,269 1,061 0.36 0.18 11 61 None
PLTR Options Chain 124.55 Put 85.00 5/09 Yes 0.26 0.27 0.26 -0.14 -35.00% 9,209 4,452 1.97 -0.03 10 46 None
BP Options Chain 28.12 Call 32.00 7/18 No 0.54 0.55 0.54 +0.27 +100.00% 9,197 1,508 0.30 0.24 8 54 None
NVDA Options Chain 114.20 Put 106.00 5/09 No 0.34 0.36 0.37 -0.05 -11.91% 9,052 7,012 0.57 -0.10 17 63 None
AMD Options Chain 99.08 Call 115.00 5/09 Yes 0.55 0.58 0.57 +0.19 +50.00% 9,043 5,963 1.01 0.12 10 54 None
MRVL Options Chain 62.68 Put 46.00 5/16 No 0.02 0.09 0.04 -0.03 -42.86% 9,013 30 0.82 -0.01 7 50 None
META Options Chain 596.89 Call 620.00 5/09 No 2.80 2.92 2.83 -0.57 -16.77% 9,010 3,416 0.38 0.21 17 72 None
NVDA Options Chain 114.20 Call 110.00 5/09 No 4.60 4.95 4.80 -0.90 -15.79% 9,005 19,579 0.52 0.74 17 63 None
NVDA Options Chain 114.20 Call 122.00 5/09 No 0.20 0.22 0.20 -0.23 -53.49% 8,979 9,735 0.47 0.08 17 63 None
SOFI Options Chain 12.70 Call 14.50 6/06 No 0.28 0.30 0.29 +0.02 +7.41% 8,955 1,039 0.54 0.26 13 44 None
PLTR Options Chain 124.55 Put 85.00 5/16 Yes 0.46 0.56 0.51 -0.18 -26.09% 8,951 9,141 1.34 -0.04 10 46 None
PFE Options Chain 24.18 Call 24.00 5/09 No 0.17 0.18 0.17 -0.19 -52.78% 8,940 8,950 0.32 0.36 11 64 None
PLTR Options Chain 124.55 Put 25.00 5/16 Yes 0.00 0.01 0.01 0.00 0.00% 8,852 2,545 0.00 0.00 10 46 None
LCID Options Chain 2.53 Call 2.50 5/09 Yes 0.10 0.11 0.11 -0.06 -35.30% 8,829 14,912 1.57 0.40 6 26 None
F Options Chain 10.27 Call 10.00 5/09 Yes 0.46 0.48 0.47 -0.06 -11.33% 8,769 32,712 0.88 0.60 15 59 None
PLTR Options Chain 124.55 Call 180.00 5/09 Yes 0.16 0.17 0.17 -0.09 -34.62% 8,690 3,873 1.68 0.02 10 46 None
HIMS Options Chain 41.10 Call 60.00 5/16 No 1.00 1.10 1.05 +0.16 +17.98% 8,681 2,182 1.84 0.15 13 46 None
SOFI Options Chain 12.70 Put 13.00 5/09 No 0.40 0.41 0.40 -0.15 -27.28% 8,658 6,020 0.62 -0.55 13 44 None
F Options Chain 10.27 Put 8.50 5/09 Yes 0.01 0.02 0.02 0.00 0.00% 8,656 1,719 0.97 -0.03 15 59 None
ET Options Chain 16.69 Call 16.00 5/09 Yes 0.35 0.39 0.37 -0.45 -54.88% 8,641 766 0.51 0.57 12 66 None
DLTR Options Chain 84.20 Call 90.00 5/09 No 0.20 0.22 0.20 -0.09 -31.04% 8,513 217 0.51 0.10 8 57 None
UBER Options Chain 84.33 Call 87.00 5/09 Yes 2.72 2.75 2.70 +0.57 +26.77% 8,500 998 0.95 0.45 10 62 None
TSM Options Chain 179.50 Call 180.00 6/20 No 8.00 8.15 8.18 -1.07 -11.57% 8,471 26,960 0.38 0.47 24 72
Dividend Stock List
PLTR Options Chain 124.55 Put 90.00 5/16 Yes 0.81 0.83 0.83 -0.16 -16.17% 8,450 11,106 1.30 -0.07 10 46 None
NFLX Options Chain 1,154.08 Put 1,000.00 5/09 No 0.70 0.77 0.77 +0.31 +67.40% 8,410 1,900 0.63 -0.02 7 66 None
WW Options Chain 0.59 Call 1.00 5/16 No 0.10 0.15 0.10 +0.05 +100.00% 8,404 11,420 4.33 0.41 7 21 None
PLUG Options Chain 0.85 Put 1.00 5/16 Yes 0.22 0.24 0.23 +0.03 +15.00% 8,365 10,084 1.51 -0.77 8 40 None
TSLA Options Chain 288.45 Call 292.50 5/09 No 3.55 3.60 3.55 -3.87 -52.16% 8,353 3,602 0.68 0.29 7 51 None
WBD Options Chain 8.56 Put 8.00 5/09 No 0.23 0.26 0.27 +0.04 +17.40% 8,341 961 1.16 -0.35 3 16 None
AMD Options Chain 99.08 Call 110.00 5/16 Yes 1.87 1.90 1.85 +0.50 +37.04% 8,333 20,284 0.72 0.26 10 54 None
WOLF Options Chain 4.48 Put 2.00 5/16 No 0.08 0.10 0.09 -0.04 -30.77% 8,320 28,379 3.39 -0.07 7 31 None
TSLA Options Chain 288.45 Call 310.00 5/16 No 3.10 3.15 3.14 -2.61 -45.40% 8,303 7,777 0.62 0.20 7 51 None
PLTR Options Chain 124.55 Call 155.00 5/09 Yes 1.13 1.16 1.14 -0.18 -13.64% 8,294 3,323 1.67 0.11 10 46 None
TSLA Options Chain 288.45 Put 262.50 5/09 No 2.32 2.33 2.31 +0.24 +11.60% 8,287 2,105 0.74 -0.18 7 51 None
META Options Chain 596.89 Call 630.00 5/09 No 1.41 1.42 1.40 -0.51 -26.71% 8,270 2,525 0.40 0.12 17 72 None
UMAC Options Chain 6.91 Call 5.00 5/16 No 0.05 0.55 0.42 -1.92 -82.06% 8,263 142 1.21 0.54 3 15 None
PYPL Options Chain 67.25 Call 67.00 5/09 No 2.02 2.13 2.09 +0.65 +45.14% 8,226 8,426 0.40 0.71 11 61 None
PLTR Options Chain 124.55 Put 75.00 5/16 Yes 0.21 0.26 0.26 -0.08 -23.53% 8,225 11,349 1.49 -0.02 10 46 None
SNAP Options Chain 8.41 Put 8.00 5/09 No 0.05 0.06 0.06 -0.03 -33.34% 8,224 11,415 0.69 -0.17 6 33 None
MARA Options Chain 14.51 Call 14.00 5/16 Yes 0.53 0.54 0.54 -0.68 -55.74% 8,188 6,646 0.98 0.38 12 57 None
HIMS Options Chain 41.10 Put 28.00 5/16 No 0.30 0.37 0.37 -0.05 -11.91% 8,138 10,466 1.63 -0.06 13 46 None
MARA Options Chain 14.51 Call 13.00 5/09 Yes 0.66 0.68 0.67 -1.03 -60.59% 8,137 2,574 1.15 0.55 12 57 None
TSLA Options Chain 288.45 Put 280.00 5/16 No 12.00 12.05 11.90 +1.64 +15.99% 8,130 9,719 0.64 -0.47 7 51 None
SOC Options Chain 20.27 Call 22.50 5/16 No 0.65 0.80 0.71 -0.29 -29.00% 8,053 7,968 1.21 0.29 3 18 None
MARA Options Chain 14.51 Call 15.00 5/09 Yes 0.12 0.14 0.14 -0.36 -72.00% 8,037 33,610 1.21 0.15 12 57 None
PYPL Options Chain 67.25 Call 74.00 5/09 No 0.03 0.06 0.04 0.00 0.00% 8,036 705 0.41 0.03 11 61 None
GOOG Options Chain 165.66 Call 170.00 5/09 No 0.74 0.77 0.73 -0.18 -19.78% 8,032 4,751 0.30 0.24 16 71 None
AAL Options Chain 10.54 Call 15.00 7/18 Yes 0.12 0.16 0.15 +0.04 +36.37% 8,025 4,402 0.56 0.13 13 42 None
F Options Chain 10.27 Put 9.67 6/20 Yes 0.38 0.39 0.39 +0.05 +14.71% 8,024 55,947 0.40 -0.35 15 59 None
CMG Options Chain 51.35 Put 45.00 6/13 No 0.51 0.72 0.55 % 8,021 0 0.39 -0.16 12 54 None
TSLA Options Chain 288.45 Call 302.50 5/09 No 1.58 1.59 1.61 -2.54 -61.21% 8,013 7,918 0.68 0.15 7 51 None
PLTR Options Chain 124.55 Put 80.00 5/09 Yes 0.14 0.16 0.15 -0.11 -42.31% 8,012 4,874 2.04 -0.02 10 46 None
PLTR Options Chain 124.55 Put 124.00 5/09 Yes 8.85 9.00 8.95 +0.30 +3.47% 7,997 1,457 1.73 -0.46 10 46 None
SKX Options Chain 49.55 Put 60.00 5/16 No 0.05 0.10 0.10 -12.50 -99.21% 7,955 1 0.12 -0.11 16 64 None
NVDA Options Chain 114.20 Call 124.00 5/09 No 0.10 0.11 0.11 -0.13 -54.17% 7,954 20,931 0.48 0.04 17 63 None
HOOD Options Chain 48.49 Call 55.00 6/20 Yes 2.16 2.20 2.16 -0.30 -12.20% 7,934 33,525 0.66 0.31 13 60 None
PYPL Options Chain 67.25 Call 70.00 5/09 No 0.47 0.54 0.50 +0.20 +66.67% 7,919 8,496 0.36 0.29 11 61 None
HIMS Options Chain 41.10 Put 40.00 5/09 No 3.00 3.15 3.07 -0.43 -12.29% 7,912 2,511 2.31 -0.38 13 46 None
SNAP Options Chain 8.41 Put 7.50 5/09 No 0.01 0.02 0.01 -0.02 -66.67% 7,910 9,114 0.78 -0.04 6 33 None
META Options Chain 596.89 Call 625.00 5/09 No 1.99 2.13 1.98 -0.49 -19.84% 7,904 2,194 0.39 0.16 17 72 None
PYPL Options Chain 67.25 Call 67.50 7/18 No 4.90 5.00 4.95 +0.77 +18.43% 7,891 1,161 0.33 0.60 11 61 None
HPQ Options Chain 25.78 Call 26.50 5/09 No 0.18 0.19 0.19 -0.03 -13.64% 7,886 517 0.38 0.29 12 52 None
AMD Options Chain 99.08 Put 90.00 5/09 Yes 0.94 0.96 0.97 -0.26 -21.14% 7,880 2,151 1.10 -0.15 10 54 None
TSLA Options Chain 288.45 Put 245.00 5/09 No 0.55 0.56 0.55 -0.12 -17.91% 7,858 3,516 0.82 -0.06 7 51 None
UBER Options Chain 84.33 Call 100.00 5/16 Yes 0.38 0.40 0.39 +0.14 +56.00% 7,855 7,201 0.65 0.09 10 62 None
AAPL Options Chain 205.11 Call 220.00 6/20 No 1.96 2.00 1.95 -1.30 -40.00% 7,814 23,962 0.29 0.19 10 64 None
AAPL Options Chain 205.11 Put 200.00 5/16 No 5.40 5.50 5.40 +2.47 +84.30% 7,794 19,977 0.35 -0.53 10 64 None
MSTR Options Chain 396.00 Call 385.00 5/09 No 11.65 11.90 11.65 -6.68 -36.45% 7,665 1,237 0.68 0.54 1 58 None
TSLA Options Chain 288.45 Call 320.00 5/16 No 1.88 1.89 1.90 -1.77 -48.23% 7,633 12,280 0.63 0.13 7 51 None
NIO Options Chain 4.05 Put 4.00 5/09 No 0.12 0.14 0.13 +0.01 +8.34% 7,629 12,204 0.75 -0.50 8 -4 None
AAL Options Chain 10.54 Call 11.00 5/09 No 0.14 0.15 0.15 +0.03 +25.00% 7,624 5,850 0.61 0.33 13 42 None
EQT Options Chain 50.40 Put 49.00 6/20 No 1.27 1.31 1.24 -0.63 -33.69% 7,617 706 0.43 -0.25 7 62 None
PLTR Options Chain 124.55 Put 95.00 5/16 Yes 1.23 1.27 1.25 -0.15 -10.72% 7,590 7,129 1.25 -0.09 10 46 None
NVDA Options Chain 114.20 Put 80.00 5/16 No 0.04 0.05 0.05 0.00 0.00% 7,572 101,685 0.87 0.00 17 63 None
HIMS Options Chain 41.10 Put 23.00 5/16 No 0.08 0.10 0.09 -0.04 -30.77% 7,563 11,782 1.77 -0.02 13 46 None
PYPL Options Chain 67.25 Call 60.00 5/16 No 8.65 8.80 8.90 +0.90 +11.25% 7,552 9,407 0.57 0.95 11 61 None
AAPL Options Chain 205.11 Put 202.50 5/09 No 5.25 5.35 5.30 +2.97 +127.47% 7,513 3,719 0.39 -0.67 10 64 None
HIMS Options Chain 41.10 Call 43.00 5/09 No 3.60 3.80 3.70 +0.52 +16.36% 7,497 530 2.40 0.50 13 46 None
PLTR Options Chain 124.55 Put 90.00 6/20 Yes 2.27 2.31 2.30 -0.25 -9.81% 7,474 7,069 0.86 -0.11 10 46 None
PLTR Options Chain 124.55 Call 130.00 5/16 Yes 7.40 7.50 7.46 -0.11 -1.46% 7,450 11,588 1.15 0.44 10 46 None
TSLA Options Chain 288.45 Call 290.00 5/16 No 8.35 8.40 8.35 -4.25 -33.73% 7,378 6,558 0.63 0.40 7 51 None
NFLX Options Chain 1,154.08 Put 1,050.00 5/09 No 1.94 2.08 1.98 +1.03 +108.43% 7,337 935 0.52 -0.07 7 66 None
HE Options Chain 10.19 Call 11.00 5/09 Yes 0.07 0.10 0.07 +0.02 +40.00% 7,335 303 0.70 0.17 6 32 None
TSLA Options Chain 288.45 Put 250.00 5/16 No 2.80 2.84 2.85 +0.24 +9.20% 7,324 11,508 0.69 -0.16 7 51 None
AAPL Options Chain 205.11 Call 195.00 5/09 No 5.70 5.90 5.79 -5.56 -48.99% 7,317 1,835 0.42 0.70 10 64 None
NIO Options Chain 4.05 Put 4.00 5/16 No 0.19 0.21 0.20 0.00 0.00% 7,287 24,996 0.68 -0.50 8 -4 None
PLTR Options Chain 124.55 Put 123.00 5/09 Yes 8.35 8.45 8.40 +0.25 +3.07% 7,279 1,184 1.73 -0.45 10 46 None
AAPL Options Chain 205.11 Call 202.50 5/16 No 3.20 3.30 3.18 -3.57 -52.89% 7,272 805 0.35 0.38 10 64 None
PFE Options Chain 24.18 Put 23.50 5/09 No 0.28 0.30 0.30 +0.14 +87.50% 7,253 1,883 0.35 -0.32 11 64 None
MARA Options Chain 14.51 Call 14.50 5/09 Yes 0.19 0.20 0.19 -0.49 -72.06% 7,247 12,326 1.18 0.22 12 57 None
AAPL Options Chain 205.11 Call 225.00 5/09 No 0.03 0.04 0.03 -0.08 -72.73% 7,230 12,336 0.50 0.00 10 64 None
WMT Options Chain 98.58 Call 100.00 5/09 No 0.73 0.77 0.74 +0.12 +19.36% 7,228 2,485 0.26 0.39 9 58 None
PYPL Options Chain 67.25 Call 68.00 6/06 No 2.94 3.60 3.20 +0.79 +32.78% 7,194 49 0.31 0.58 11 61 None
GTN Options Chain 3.70 Call 5.00 11/21 Yes 0.35 0.45 0.43 +0.13 +43.34% 7,168 371 0.67 0.39 19 65 None
PBR Options Chain 11.61 Put 11.00 6/20 Yes 0.53 0.58 0.58 +0.15 +34.89% 7,164 5,039 0.37 -0.46 12 59 None
AAPL Options Chain 205.11 Put 195.00 5/16 No 3.30 3.40 3.40 +1.60 +88.89% 7,163 16,211 0.37 -0.36 10 64 None
AAPL Options Chain 205.11 Call 197.50 5/09 No 4.15 4.25 4.20 -4.80 -53.34% 7,155 1,584 0.41 0.59 10 64 None
F Options Chain 10.27 Call 10.00 5/16 Yes 0.48 0.50 0.49 -0.03 -5.77% 7,140 4,192 0.62 0.56 15 59 None
AMZN Options Chain 189.98 Call 197.50 5/09 No 0.21 0.22 0.21 -0.70 -76.93% 7,125 5,145 0.36 0.07 15 64 None
PINS Options Chain 26.88 Call 29.00 5/09 No 1.14 1.23 1.20 +0.25 +26.32% 7,120 748 1.57 0.40 16 54 None
AAPL Options Chain 205.11 Put 187.50 5/09 No 0.48 0.50 0.50 +0.15 +42.86% 7,073 3,092 0.46 -0.12 10 64 None
BCE Options Chain 21.45 Put 21.00 5/16 Yes 0.60 0.65 0.60 -0.05 -7.70% 7,063 819 0.55 -0.41 8 46 None
BA Options Chain 185.46 Call 190.00 5/09 No 1.37 1.44 1.44 0.00 0.00% 7,062 2,186 0.34 0.33 5 41 None
HOOD Options Chain 48.49 Call 50.00 5/16 Yes 1.51 1.55 1.51 -0.38 -20.11% 7,059 26,922 0.69 0.40 13 60 None
AAPL Options Chain 205.11 Call 215.00 5/16 No 0.54 0.56 0.55 -0.90 -62.07% 7,058 14,727 0.34 0.11 10 64 None
HIMS Options Chain 41.10 Call 40.00 5/09 No 5.00 5.10 5.00 +0.63 +14.42% 7,044 4,517 2.41 0.62 13 46 None
HIMS Options Chain 41.10 Put 30.00 5/09 No 0.26 0.27 0.26 -0.13 -33.34% 7,037 3,331 2.19 -0.06 13 46 None
HOOD Options Chain 48.49 Call 48.00 5/09 Yes 1.53 1.58 1.52 -0.53 -25.86% 7,020 3,372 0.75 0.53 13 60 None
GOOG Options Chain 165.66 Call 180.00 5/09 No 0.02 0.04 0.02 -0.05 -71.43% 7,014 2,311 0.34 0.01 16 71 None
BP Options Chain 28.12 Put 24.00 7/18 No 0.29 0.32 0.31 -0.10 -24.39% 7,014 3,652 0.38 -0.12 8 54 None
BP Options Chain 28.12 Call 24.00 7/18 No 5.20 6.10 5.01 +0.66 +15.18% 7,003 473 0.49 0.88 8 54 None
PLTR Options Chain 124.55 Call 155.00 5/16 Yes 1.81 1.90 1.84 -0.16 -8.00% 6,985 6,782 1.15 0.15 10 46 None
NVDA Options Chain 114.20 Put 90.00 6/20 Yes 1.18 1.22 1.19 -0.01 -0.84% 6,984 154,183 0.57 -0.11 17 63 None
LCID Options Chain 2.53 Call 3.00 5/16 Yes 0.04 0.05 0.05 -0.01 -16.67% 6,977 24,600 1.29 0.19 6 26 None
NVDA Options Chain 114.20 Put 110.00 5/23 Yes 2.86 2.92 2.89 -0.03 -1.03% 6,948 7,655 0.47 -0.34 17 63 None
META Options Chain 596.89 Call 605.00 5/09 No 7.25 7.50 7.27 -0.65 -8.21% 6,937 1,213 0.39 0.42 17 72 None
NVDA Options Chain 114.20 Put 107.00 5/09 No 0.45 0.46 0.46 -0.08 -14.82% 6,912 7,476 0.55 -0.13 17 63 None
PINS Options Chain 26.88 Call 33.00 5/09 No 0.27 0.32 0.29 +0.07 +31.82% 6,880 212 1.51 0.15 16 54 None
TSLA Options Chain 288.45 Put 260.00 5/16 No 4.75 4.80 4.75 +0.60 +14.46% 6,870 6,719 0.67 -0.24 7 51 None
WBD Options Chain 8.56 Call 9.00 5/09 No 0.13 0.18 0.15 -0.09 -37.50% 6,849 1,950 1.10 0.28 3 16 None
MSFT Options Chain 434.65 Put 430.00 5/09 No 2.18 2.33 2.32 -0.83 -26.35% 6,848 2,020 0.26 -0.29 14 69 None
META Options Chain 596.89 Call 590.00 5/09 No 15.50 15.85 15.45 -0.05 -0.33% 6,832 3,057 0.40 0.66 17 72 None
AAPL Options Chain 205.11 Call 220.00 5/16 No 0.27 0.28 0.27 -0.42 -60.87% 6,823 27,503 0.36 0.06 10 64 None
UBER Options Chain 84.33 Put 80.00 5/09 Yes 1.32 1.37 1.34 -0.18 -11.85% 6,821 2,906 0.98 -0.25 10 62 None
AAPL Options Chain 205.11 Call 210.00 6/20 No 4.45 4.55 4.50 -2.45 -35.26% 6,798 30,833 0.30 0.34 10 64 None
TSLA Options Chain 288.45 Call 350.00 5/09 No 0.04 0.05 0.04 -0.20 -83.34% 6,786 9,117 0.83 0.00 7 51 None
TSLA Options Chain 288.45 Call 270.00 5/09 No 14.45 14.60 14.55 -6.35 -30.39% 6,778 3,491 0.72 0.71 7 51 None
CMG Options Chain 51.35 Put 55.00 7/18 No 5.60 5.70 5.40 +0.65 +13.69% 6,774 2,277 0.29 -0.73 12 54 None
BULL Options Chain 15.29 Call 17.00 5/09 No 0.40 0.45 0.44 -0.62 -58.50% 6,765 622 3 18 None
DAL Options Chain 44.25 Call 48.00 6/20 No 2.08 2.18 2.18 +0.63 +40.65% 6,757 2,866 0.48 0.41 15 63 None
TSLA Options Chain 288.45 Put 267.50 5/09 No 3.35 3.40 3.38 +0.45 +15.36% 6,751 1,694 0.73 -0.25 7 51 None
NVDA Options Chain 114.20 Call 245.00 6/20 Yes 0.02 0.04 0.03 -0.01 -25.00% 6,750 1,968 0.76 0.00 17 63 None
NVDA Options Chain 114.20 Put 100.00 5/23 Yes 0.78 0.80 0.79 -0.07 -8.14% 6,732 13,301 0.52 -0.11 17 63 None
XYZ Options Chain 46.43 Put 80.00 6/20 No 33.00 35.00 33.30 -0.42 -1.25% 6,722 3,100 1.03 -1.00 20 58
Growth Stock List
XYZ Options Chain 46.43 Put 77.50 6/20 No 30.55 32.00 30.95 -0.09 -0.29% 6,720 3,183 0.99 -1.00 20 58
Growth Stock List
SMCI Options Chain 33.63 Put 30.00 5/09 No 0.87 0.89 0.89 +0.23 +34.85% 6,689 4,403 1.37 -0.28 14 53 None
CAVA Options Chain 96.68 Call 100.00 5/09 No 1.20 1.27 1.26 -0.29 -18.71% 6,681 2,642 0.69 0.29 3 21 None
NVDA Options Chain 114.20 Call 123.00 5/09 No 0.14 0.15 0.15 -0.17 -53.13% 6,662 4,559 0.47 0.06 17 63 None
AAPL Options Chain 205.11 Call 230.00 6/20 No 0.82 0.86 0.82 -0.53 -39.26% 6,606 36,126 0.29 0.10 10 64 None
WBD Options Chain 8.56 Call 9.50 5/09 No 0.05 0.07 0.06 -0.05 -45.46% 6,605 1,725 1.06 0.15 3 16 None
GME Options Chain 27.55 Call 28.00 5/09 No 0.22 0.23 0.22 -0.22 -50.00% 6,593 8,102 0.62 0.24 14 36 None
SOFI Options Chain 12.70 Call 14.00 5/16 No 0.15 0.17 0.15 0.00 0.00% 6,593 18,308 0.59 0.23 13 44 None
NVDA Options Chain 114.20 Put 114.00 5/16 No 3.60 3.65 3.65 +0.07 +1.96% 6,588 5,871 0.46 -0.49 17 63 None
NVDA Options Chain 114.20 Put 100.00 5/16 No 0.41 0.42 0.42 -0.04 -8.70% 6,587 72,889 0.55 -0.09 17 63 None
HIMS Options Chain 41.10 Call 55.00 6/20 Yes 3.10 3.40 3.25 +0.45 +16.08% 6,578 3,519 1.20 0.33 13 46 None
NVDA Options Chain 114.20 Call 125.00 5/16 No 0.49 0.51 0.50 -0.23 -31.51% 6,573 51,452 0.44 0.11 17 63 None
BAC Options Chain 41.07 Put 39.00 6/20 No 0.85 0.87 0.78 -0.08 -9.31% 6,557 17,404 0.30 -0.29 12 64 None
INFA Options Chain 18.79 Put 17.50 5/16 No 0.65 0.80 0.70 +0.15 +27.28% 6,523 121 1.00 -0.30 8 41 None
INTC Options Chain 20.59 Put 20.00 5/09 No 0.29 0.31 0.31 +0.04 +14.82% 6,486 11,835 0.51 -0.38 5 48 None
INTC Options Chain 20.59 Put 20.00 5/16 No 0.50 0.52 0.51 +0.03 +6.25% 6,483 45,863 0.47 -0.40 5 48 None
MARA Options Chain 14.51 Put 12.50 5/09 Yes 0.36 0.38 0.36 +0.25 +227.28% 6,468 2,696 1.16 -0.32 12 57 None
AAPL Options Chain 205.11 Call 207.50 5/16 No 1.64 1.68 1.62 -2.28 -58.47% 6,466 2,152 0.34 0.24 10 64 None
NVDA Options Chain 114.20 Call 114.00 5/16 No 3.60 3.70 3.60 -0.70 -16.28% 6,430 9,547 0.46 0.51 17 63 None
SOFI Options Chain 12.70 Call 13.00 5/16 No 0.46 0.47 0.46 +0.05 +12.20% 6,428 24,117 0.59 0.48 13 44 None
UBER Options Chain 84.33 Call 80.00 6/20 Yes 8.80 9.00 8.95 +1.05 +13.30% 6,398 19,932 0.47 0.70 10 62 None
AAL Options Chain 10.54 Call 11.50 5/09 No 0.04 0.06 0.05 +0.01 +25.00% 6,333 1,568 0.64 0.14 13 42 None
CELH Options Chain 34.42 Call 37.00 5/09 Yes 0.99 1.08 1.03 -0.17 -14.17% 6,293 607 1.43 0.34 10 48 None
META Options Chain 596.89 Call 615.00 5/09 No 3.90 4.10 3.90 -0.70 -15.22% 6,287 1,552 0.38 0.27 17 72 None
FNGR Options Chain 2.80 Call 6.00 5/16 No 0.20 0.30 0.25 +0.09 +56.25% 6,262 1,146 3.67 0.16 8 18 None
MARA Options Chain 14.51 Call 12.00 5/23 Yes 1.62 1.74 1.80 -0.98 -35.26% 6,261 227 0.93 0.71 12 57 None
NFLX Options Chain 1,154.08 Put 1,060.00 5/09 No 2.45 2.70 2.54 +1.24 +95.39% 6,258 3,193 0.50 -0.09 7 66 None
RGTI Options Chain 10.59 Call 10.00 5/09 No 0.35 0.39 0.37 -0.64 -63.37% 6,245 7,083 1.21 0.43 3 17 None
GME Options Chain 27.55 Call 30.00 5/16 No 0.29 0.30 0.30 -0.13 -30.24% 6,239 26,644 0.69 0.19 14 36 None
OMEX Options Chain 1.08 Call 1.50 5/09 No 0.05 0.10 0.06 -0.02 -25.00% 6,223 1,528 3.13 0.31 10 25 None
TSLA Options Chain 288.45 Put 257.50 5/09 No 1.55 1.56 1.53 +0.06 +4.09% 6,223 2,300 0.76 -0.13 7 51 None
AMZN Options Chain 189.98 Put 187.50 5/09 No 3.35 3.55 3.50 +1.08 +44.63% 6,218 2,423 0.37 -0.55 15 64 None
HIMS Options Chain 41.10 Put 35.00 6/20 Yes 3.15 3.30 3.20 -0.43 -11.85% 6,207 5,582 1.13 -0.26 13 46 None
AMZN Options Chain 189.98 Call 195.00 5/16 No 1.28 1.35 1.31 -1.39 -51.49% 6,190 20,783 0.32 0.22 15 64 None
META Options Chain 596.89 Call 800.00 5/09 No 0.00 0.01 0.01 -0.01 -50.00% 6,185 6,403 0.86 0.00 17 72 None
META Options Chain 596.89 Put 600.00 5/09 No 9.90 10.25 10.20 -2.00 -16.40% 6,168 1,068 0.40 -0.50 17 72 None
TSLA Options Chain 288.45 Call 282.50 5/16 No 11.55 11.60 11.70 -4.80 -29.10% 6,163 1,287 0.64 0.50 7 51 None
TSLA Options Chain 288.45 Put 275.00 5/16 No 9.65 9.70 9.65 +1.43 +17.40% 6,119 5,433 0.64 -0.40 7 51 None
AMD Options Chain 99.08 Put 100.00 5/09 Yes 4.05 4.15 4.15 -0.75 -15.31% 6,095 3,703 1.06 -0.46 10 54 None
HOOD Options Chain 48.49 Call 52.00 5/16 Yes 0.93 0.95 0.93 -0.27 -22.50% 6,082 8,251 0.69 0.28 13 60 None
AAPL Options Chain 205.11 Put 205.00 5/09 No 7.00 7.25 7.15 +3.83 +115.37% 6,077 6,106 0.38 -0.77 10 64 None
CSCO Options Chain 59.26 Put 58.00 5/16 Yes 1.06 1.10 1.06 +0.01 +0.96% 6,046 716 0.41 -0.35 9 68 None
AES Options Chain 10.19 Call 10.00 8/15 Yes 1.10 1.20 1.10 -0.01 -0.91% 6,034 2,391 0.49 0.58 12 55 None
WBD Options Chain 8.56 Put 7.00 5/09 No 0.01 0.03 0.01 -0.03 -75.00% 6,030 352 1.04 -0.11 3 16 None
EPD Options Chain 30.40 Call 36.00 12/19 Yes 0.23 0.29 0.26 -0.06 -18.75% 6,010 184 0.20 0.12 12 67 None
LUV Options Chain 29.87 Put 27.50 9/19 Yes 1.87 1.93 1.87 -0.10 -5.08% 6,007 5,545 0.44 -0.32 11 53 None
HIMS Options Chain 41.10 Call 41.00 5/09 No 4.40 4.60 4.50 +0.54 +13.64% 6,007 539 2.35 0.58 13 46 None
LUV Options Chain 29.87 Put 22.50 9/19 Yes 0.67 0.71 0.67 +0.01 +1.52% 6,006 313 0.50 -0.15 11 53 None
CCJ Options Chain 47.02 Call 70.00 6/20 No 0.02 0.10 0.05 +0.01 +25.00% 6,002 12,416 0.47 0.00 10 56 None
ALMS Options Chain 4.67 Call 5.00 7/18 No 0.25 0.40 0.30 +0.10 +50.00% 6,001 7,503 0.75 0.41 3 13 None
PYPL Options Chain 67.25 Call 69.00 5/09 No 0.84 0.92 0.87 +0.32 +58.19% 5,987 7,220 0.37 0.44 11 61 None
PLTR Options Chain 124.55 Put 114.00 5/16 Yes 4.45 5.60 5.55 -0.10 -1.77% 5,971 605 1.18 -0.30 10 46 None
PYPL Options Chain 67.25 Call 70.00 7/18 No 3.55 3.65 3.60 +0.55 +18.04% 5,967 3,377 0.32 0.50 11 61 None
WOLF Options Chain 4.48 Put 4.00 5/09 No 0.57 0.60 0.59 +0.06 +11.33% 5,966 1,722 3.70 -0.41 7 31 None
TSLA Options Chain 288.45 Put 240.00 5/16 No 1.65 1.66 1.66 +0.01 +0.61% 5,960 11,167 0.73 -0.11 7 51 None
AMZN Options Chain 189.98 Call 182.50 5/16 No 6.90 7.05 6.90 -3.05 -30.66% 5,956 8,847 0.36 0.66 15 64 None
ARRY Options Chain 5.02 Put 4.00 6/20 Yes 0.25 0.40 0.27 -0.02 -6.90% 5,950 2,995 1.11 -0.23 7 33 None
UBER Options Chain 84.33 Put 60.00 6/20 Yes 0.19 0.22 0.20 -0.03 -13.05% 5,948 20,791 0.57 -0.04 10 62 None
PLTR Options Chain 124.55 Put 103.00 5/09 Yes 1.57 1.64 1.63 -0.24 -12.84% 5,948 1,016 1.72 -0.13 10 46 None
MSTR Options Chain 396.00 Call 410.00 5/09 No 3.25 3.50 3.35 -3.60 -51.80% 5,943 4,453 0.69 0.21 1 58 None
CX Options Chain 6.19 Call 7.00 6/20 No 0.10 0.15 0.13 +0.03 +30.00% 5,930 9 0.47 0.22 18 30 None
TSLA Options Chain 288.45 Put 180.00 5/09 No 0.02 0.03 0.03 -0.03 -50.00% 5,906 5,016 1.51 0.00 7 51 None
BABA Options Chain 125.76 Call 130.00 5/09 No 1.47 1.53 1.48 -0.13 -8.08% 5,890 9,524 0.53 0.33 18 40 None
TSLA Options Chain 288.45 Call 285.00 5/16 No 10.40 10.45 10.35 -4.65 -31.00% 5,878 9,407 0.63 0.47 7 51 None
WOLF Options Chain 4.48 Call 5.00 5/09 No 0.32 0.36 0.35 -0.22 -38.60% 5,865 5,088 3.84 0.37 7 31 None
PLTR Options Chain 124.55 Put 99.00 5/09 Yes 1.06 1.07 1.07 -0.24 -18.33% 5,863 1,557 1.76 -0.10 10 46 None
VRNS Options Chain 43.01 Call 45.00 5/16 Yes 1.50 2.05 2.00 +0.45 +29.04% 5,862 1,373 0.72 0.47 3 37 None
MSTR Options Chain 396.00 Call 700.00 5/09 No 0.07 0.08 0.07 -0.04 -36.37% 5,861 82 2.02 0.00 1 58 None
HIMS Options Chain 41.10 Put 29.00 5/09 No 0.18 0.21 0.18 -0.11 -37.94% 5,854 4,564 2.21 -0.05 13 46 None
TSLA Options Chain 288.45 Call 307.50 5/09 No 1.04 1.05 1.05 -1.98 -65.35% 5,852 2,469 0.69 0.11 7 51 None
INTC Options Chain 20.59 Call 21.00 5/09 No 0.17 0.18 0.17 -0.18 -51.43% 5,848 9,900 0.50 0.27 5 48 None
MSFT Options Chain 434.65 Call 445.00 5/09 No 1.33 1.58 1.36 -0.27 -16.57% 5,841 1,927 0.24 0.22 14 69 None
AAPL Options Chain 205.11 Call 225.00 5/23 No 0.29 0.31 0.30 -0.35 -53.85% 5,827 2,999 0.33 0.05 10 64 None
HON Options Chain 214.18 Call 220.00 6/20 No 3.90 4.30 4.10 -0.40 -8.89% 5,820 14,709 0.21 0.38 12 69 None
PLTR Options Chain 124.55 Put 115.00 5/16 Yes 5.75 5.95 5.88 +0.10 +1.73% 5,819 2,978 1.18 -0.31 10 46 None
TSLA Options Chain 288.45 Call 265.00 5/09 No 18.15 18.35 18.30 -6.80 -27.10% 5,804 2,586 0.74 0.78 7 51 None
PLTR Options Chain 124.55 Call 140.00 5/16 Yes 4.25 4.40 4.40 -0.03 -0.68% 5,798 7,177 1.14 0.30 10 46 None
INTC Options Chain 20.59 Call 20.50 5/09 No 0.33 0.34 0.33 -0.25 -43.11% 5,790 9,435 0.50 0.43 5 48 None
TSLA Options Chain 288.45 Put 240.00 5/09 No 0.36 0.38 0.38 -0.14 -26.93% 5,790 6,193 0.85 -0.04 7 51 None
CFLT Options Chain 19.80 Call 29.00 5/16 Yes 0.00 0.05 0.05 0.00 0.00% 5,777 14,326 1.14 0.00 4 39 None
META Options Chain 596.89 Call 602.50 5/09 No 8.35 8.60 8.30 -0.80 -8.80% 5,770 979 0.39 0.46 17 72 None
PLTR Options Chain 124.55 Put 120.00 6/20 Yes 11.25 11.55 11.35 -0.10 -0.88% 5,743 1,862 0.78 -0.39 10 46 None
MSFT Options Chain 434.65 Call 437.50 5/09 No 4.00 4.20 3.98 -0.47 -10.57% 5,739 1,087 0.25 0.46 14 69 None
AAPL Options Chain 205.11 Call 210.00 5/23 No 1.83 1.88 1.85 -2.00 -51.95% 5,738 3,110 0.32 0.23 10 64 None
TSLA Options Chain 288.45 Call 295.00 5/16 No 6.60 6.65 6.60 -3.84 -36.79% 5,734 9,717 0.62 0.34 7 51 None
PLTR Options Chain 124.55 Call 142.00 5/09 Yes 2.89 3.00 2.97 -0.03 -1.00% 5,718 4,299 1.69 0.24 10 46 None
WMB Options Chain 59.68 Call 65.00 5/16 Yes 0.15 0.20 0.17 -0.07 -29.17% 5,711 12,173 0.34 0.11 5 66 None
RIVN Options Chain 13.80 Call 13.50 5/09 Yes 0.81 0.82 0.82 -0.14 -14.59% 5,711 4,191 1.39 0.54 8 29 None
AMD Options Chain 99.08 Call 150.00 8/15 Yes 1.08 1.18 1.09 +0.22 +25.29% 5,680 10,498 0.51 0.10 10 54 None
NVDA Options Chain 114.20 Put 115.00 6/20 Yes 8.30 8.40 8.35 +0.30 +3.73% 5,673 39,813 0.50 -0.48 17 63 None
TSLA Options Chain 288.45 Put 247.50 5/09 No 0.68 0.69 0.69 -0.07 -9.22% 5,653 1,675 0.81 -0.07 7 51 None
MARA Options Chain 14.51 Call 13.50 5/16 Yes 0.69 0.72 0.72 -0.77 -51.68% 5,648 2,257 0.97 0.46 12 57 None
NVDA Options Chain 114.20 Call 135.00 5/09 No 0.01 0.02 0.02 -0.01 -33.34% 5,643 14,751 0.64 0.00 17 63 None
F Options Chain 10.27 Put 7.85 5/16 Yes 0.01 0.02 0.01 -0.01 -50.00% 5,616 13,806 0.76 0.00 15 59 None
PYPL Options Chain 67.25 Call 66.00 5/09 No 2.73 3.15 2.91 +0.91 +45.50% 5,613 7,203 0.37 0.79 11 61 None
PLTR Options Chain 124.55 Call 126.00 5/09 Yes 7.90 8.05 8.00 -0.13 -1.60% 5,609 1,464 1.72 0.50 10 46 None
BAC Options Chain 41.07 Call 45.00 6/20 No 0.26 0.27 0.26 +0.02 +8.34% 5,589 81,670 0.24 0.15 12 64 None
NVDA Options Chain 114.20 Call 116.00 5/16 No 2.61 2.71 2.65 -0.58 -17.96% 5,586 16,239 0.45 0.43 17 63 None
AMZN Options Chain 189.98 Put 182.50 5/09 No 1.25 1.47 1.48 +0.39 +35.78% 5,563 2,692 0.40 -0.29 15 64 None
TDOC Options Chain 7.06 Call 7.50 5/09 No 0.09 0.10 0.11 +0.04 +57.15% 5,555 1,010 0.79 0.26 8 43 None
HD Options Chain 364.05 Call 390.00 6/20 Yes 3.35 3.50 3.45 -0.95 -21.60% 5,479 2,116 0.25 0.20 8 60 None
CAVA Options Chain 96.68 Call 105.00 5/09 No 0.32 0.37 0.35 -0.09 -20.46% 5,475 252 0.68 0.10 3 21 None
RXRX Options Chain 5.76 Call 7.00 6/20 Yes 0.10 0.15 0.15 -0.25 -62.50% 5,458 13,566 0.96 0.18 10 29 None
AMD Options Chain 99.08 Call 120.00 5/16 Yes 0.54 0.56 0.55 +0.19 +52.78% 5,431 18,028 0.74 0.09 10 54 None
AAPL Options Chain 205.11 Call 205.00 5/23 No 3.30 3.40 3.29 -3.01 -47.78% 5,425 2,234 0.32 0.35 10 64 None
ON Options Chain 41.95 Call 38.50 5/09 No 1.00 1.12 1.02 -3.38 -76.82% 5,424 41 0.68 0.51 9 59 None
AAPL Options Chain 205.11 Call 212.50 5/16 No 0.78 0.80 0.78 -1.28 -62.14% 5,423 3,276 0.34 0.14 10 64 None
TSLA Options Chain 288.45 Call 277.50 5/16 No 13.95 14.20 14.24 -5.16 -26.60% 5,417 657 0.64 0.56 7 51 None
NVDA Options Chain 114.20 Call 120.00 5/23 Yes 2.11 2.19 2.15 -0.44 -16.99% 5,402 35,658 0.43 0.32 17 63 None
PLTR Options Chain 124.55 Call 170.00 5/09 Yes 0.35 0.37 0.37 -0.12 -24.49% 5,397 2,330 1.67 0.04 10 46 None
HOOD Options Chain 48.49 Put 46.00 5/09 Yes 0.70 0.73 0.74 -0.01 -1.34% 5,397 2,394 0.78 -0.27 13 60 None
CORZ Options Chain 8.76 Call 12.00 6/20 Yes 0.24 0.28 0.26 0.00 0.00% 5,397 21,978 0.87 0.20 3 25 None
CRWV Options Chain 52.20 Call 55.00 5/09 No 1.30 1.40 1.32 -0.57 -30.16% 5,383 3,195 1.35 0.31 3 21 None
MSFT Options Chain 434.65 Put 435.00 5/09 No 3.85 4.00 3.95 -1.07 -21.32% 5,360 1,477 0.25 -0.45 14 69 None
HTZ Options Chain 6.68 Call 7.00 5/16 No 0.30 0.40 0.35 -0.30 -46.16% 5,331 573 1.49 0.37 5 23 None
TSLA Options Chain 288.45 Call 275.00 5/16 No 15.35 15.55 15.40 -5.65 -26.85% 5,328 6,152 0.64 0.60 7 51 None
DIS Options Chain 92.60 Call 100.00 5/16 Yes 0.98 1.20 0.98 +0.04 +4.26% 5,326 7,177 0.55 0.22 14 61 None
AVGO Options Chain 203.64 Put 140.00 5/16 No 0.07 0.09 0.08 -0.01 -11.12% 5,323 13,903 0.90 0.00 8 67 None
XYZ Options Chain 46.43 Put 75.00 6/20 No 27.20 28.70 28.40 -0.97 -3.31% 5,322 4,387 0.86 -0.99 20 58
Growth Stock List
TSLA Options Chain 288.45 Call 285.00 6/20 No 23.05 23.10 23.09 -4.45 -16.16% 5,319 4,967 0.61 0.52 7 51 None
EQT Options Chain 50.40 Call 55.00 5/23 No 1.16 1.23 1.29 +0.60 +86.96% 5,317 36 0.38 0.38 7 62 None
ET Options Chain 16.69 Call 17.50 5/09 Yes 0.02 0.03 0.03 -0.03 -50.00% 5,315 5,418 0.54 0.06 12 66 None
EQT Options Chain 50.40 Call 59.00 5/23 No 0.23 0.28 0.29 % 5,303 0 0.36 0.10 7 62 None