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 Lists
NVDA Options Chain 145.89 Call 150.00 11/22 Yes 4.50 4.60 4.55 -0.15 -3.20% 128,112 189,564 1.46 0.41 15 None
NVDA Options Chain 145.89 Call 160.00 11/22 Yes 1.69 1.74 1.71 -0.04 -2.29% 113,334 90,928 1.43 0.20 15 None
NVDA Options Chain 145.89 Call 145.00 11/22 Yes 6.75 6.85 6.80 -0.30 -4.23% 99,654 53,927 1.47 0.54 15 None
NVDA Options Chain 145.89 Call 155.00 11/22 Yes 2.82 2.88 2.85 -0.08 -2.73% 86,091 161,517 1.44 0.30 15 None
NVDA Options Chain 145.89 Put 140.00 11/22 Yes 3.60 3.80 3.72 +0.67 +21.97% 82,852 37,276 1.47 -0.33 15 None
NVDA Options Chain 145.89 Put 130.00 11/22 Yes 1.20 1.22 1.21 +0.26 +27.37% 80,171 36,504 1.51 -0.14 15 None
NVDA Options Chain 145.89 Put 120.00 11/22 Yes 0.34 0.36 0.35 -0.02 -5.41% 66,935 29,079 1.62 -0.06 15 None
NVDA Options Chain 145.89 Call 165.00 11/22 Yes 0.97 1.01 1.00 +0.01 +1.01% 66,118 70,633 1.43 0.14 15 None
AAPL Options Chain 228.44 Call 230.00 11/22 No 1.14 1.18 1.16 0.00 0.00% 64,579 21,576 0.23 0.40 6 None
TSLA Options Chain 342.03 Call 340.00 11/22 No 7.75 8.00 7.95 -4.70 -37.16% 58,595 11,238 0.66 0.56 11 None
TSLA Options Chain 342.03 Call 365.00 11/22 No 0.97 1.03 1.01 -2.24 -68.93% 55,435 37,435 0.71 0.12 11 None
AAPL Options Chain 228.44 Call 232.50 11/22 No 0.39 0.41 0.40 -0.05 -11.12% 53,324 38,996 0.23 0.18 6 None
GME Options Chain 27.43 Call 30.00 11/22 No 0.44 0.46 0.44 +0.06 +15.79% 52,378 26,567 1.21 0.29 12 None
TSLA Options Chain 342.03 Call 350.00 11/22 No 3.65 3.75 3.71 -3.79 -50.54% 50,760 22,398 0.67 0.34 11 None
NVDA Options Chain 145.89 Put 135.00 11/22 Yes 2.15 2.23 2.19 +0.46 +26.59% 50,335 40,198 1.48 -0.22 15 None
TSLA Options Chain 342.03 Put 340.00 11/22 No 5.65 5.80 5.70 -0.60 -9.53% 49,868 8,716 0.68 -0.44 11 None
NVDA Options Chain 145.89 Call 170.00 11/22 Yes 0.57 0.58 0.57 +0.01 +1.79% 47,756 40,497 1.44 0.09 15 None
NVDA Options Chain 145.89 Put 125.00 11/22 Yes 0.62 0.64 0.63 +0.08 +14.55% 47,199 44,093 1.54 -0.09 15 None
TSLA Options Chain 342.03 Put 330.00 11/22 No 2.29 2.39 2.35 -0.80 -25.40% 46,391 10,138 0.68 -0.22 11 None
NVDA Options Chain 145.89 Put 145.00 11/22 Yes 5.80 5.95 5.80 +0.75 +14.86% 44,049 25,117 1.47 -0.46 15 None
TSLA Options Chain 342.03 Call 360.00 11/22 No 1.55 1.59 1.57 -2.78 -63.91% 43,036 22,443 0.69 0.17 11 None
ET Options Chain 17.98 Call 19.00 1/17 No 0.24 0.27 0.28 +0.15 +115.39% 42,578 51,855 0.16 0.34 13 None
CHRS Options Chain 0.82 Call 1.00 1/17 No 0.20 0.25 0.22 +0.15 +214.29% 41,553 1,095 1.19 0.63 11
Small Cap Stock List
NVDA Options Chain 145.89 Call 157.50 11/22 Yes 2.17 2.25 2.21 -0.08 -3.50% 40,880 18,351 1.43 0.25 15 None
NVDA Options Chain 145.89 Put 140.00 12/20 Yes 6.20 6.75 6.35 +0.70 +12.39% 39,353 33,042 0.57 -0.36 15 None
AAPL Options Chain 228.44 Put 225.00 11/22 No 0.40 0.43 0.41 -0.30 -42.26% 38,678 13,155 0.26 -0.17 6 None
TSLA Options Chain 342.03 Call 345.00 11/22 No 5.45 5.60 5.50 -4.38 -44.34% 38,200 9,926 0.67 0.45 11 None
TSLA Options Chain 342.03 Put 320.00 11/22 No 0.84 0.85 0.82 -0.62 -43.06% 37,058 12,749 0.72 -0.10 11 None
ET Options Chain 17.98 Call 18.50 12/20 No 0.26 0.31 0.28 +0.15 +115.39% 35,816 35,964 0.17 0.46 13 None
PDD Options Chain 116.49 Call 138.00 11/22 No 0.44 1.96 0.51 -0.07 -12.07% 35,738 20,063 1.59 0.07 20
Growth Stock List
NIO Options Chain 4.65 Call 5.00 11/22 No 0.04 0.05 0.04 -0.12 -75.00% 35,473 33,001 1.12 0.21 9 None
NVDA Options Chain 145.89 Call 146.00 11/22 Yes 6.20 6.35 6.30 -0.29 -4.41% 35,302 12,387 1.47 0.51 15 None
DNN Options Chain 2.37 Call 3.00 4/17 No 0.10 0.15 0.15 -0.05 -25.00% 35,286 19,718 0.52 0.37 9 None
MSTR Options Chain 473.83 Call 530.00 11/22 No 9.55 10.75 10.50 +6.00 +133.34% 34,190 27,702 2.08 0.27 4 None
AAPL Options Chain 228.44 Call 227.50 11/22 No 2.49 2.60 2.54 +0.14 +5.84% 34,120 12,938 0.24 0.67 6 None
SMCI Options Chain 25.80 Put 20.00 11/22 No 0.20 0.21 0.20 +0.06 +42.86% 33,798 18,111 2.64 -0.09 18 None
MSTR Options Chain 473.83 Call 500.00 11/22 No 17.20 19.00 17.60 +10.43 +145.47% 32,646 6,652 1.99 0.41 4 None
NIO Options Chain 4.65 Call 5.00 12/20 No 0.26 0.28 0.27 -0.07 -20.59% 32,525 35,634 0.75 0.42 9 None
CVS Options Chain 55.77 Call 59.00 11/22 No 0.08 0.10 0.10 +0.03 +42.86% 32,032 750 0.40 0.13 15 None
NVDA Options Chain 145.89 Call 160.00 11/29 Yes 2.28 2.41 2.31 -0.16 -6.48% 31,749 24,613 0.77 0.24 15 None
AMC Options Chain 4.36 Call 4.50 11/22 No 0.10 0.11 0.11 +0.03 +37.50% 31,488 27,418 1.00 0.45 9 None
AMZN Options Chain 205.10 Call 205.00 11/22 No 1.34 1.37 1.37 -0.85 -38.29% 31,428 18,935 0.37 0.35 12 None
SMCI Options Chain 25.80 Call 30.00 11/22 No 0.50 0.51 0.51 -0.85 -62.50% 31,401 29,605 2.31 0.20 18 None
AAPL Options Chain 228.44 Put 227.50 11/22 No 0.94 1.01 0.97 -0.50 -34.02% 31,142 8,416 0.24 -0.33 6 None
NVDA Options Chain 145.89 Call 162.50 11/22 Yes 1.28 1.32 1.31 0.00 0.00% 31,001 109,573 1.43 0.17 15 None
MARA Options Chain 22.63 Call 22.00 11/22 No 1.39 1.45 1.45 +1.04 +253.66% 30,979 11,603 1.65 0.61 14 None
NVDA Options Chain 145.89 Call 180.00 11/22 Yes 0.18 0.21 0.21 +0.02 +10.53% 30,542 24,122 1.50 0.04 15 None
NVDA Options Chain 145.89 Call 170.00 11/29 Yes 0.96 0.97 0.96 -0.08 -7.70% 30,354 16,259 0.78 0.12 15 None
TSLA Options Chain 342.03 Put 335.00 11/22 No 3.70 3.80 3.75 -0.75 -16.67% 30,297 5,139 0.68 -0.32 11 None
AMCR Options Chain 10.22 Call 12.00 4/17 No 0.20 0.25 0.25 +0.11 +78.58% 30,292 690 0.30 0.20 11 None
NVDA Options Chain 145.89 Call 152.50 11/22 Yes 3.55 3.65 3.65 -0.08 -2.15% 30,151 22,326 1.45 0.35 15 None
NVDA Options Chain 145.89 Call 160.00 12/20 Yes 4.35 4.50 4.42 -0.13 -2.86% 30,085 81,589 0.56 0.31 15 None
TSLA Options Chain 342.03 Call 360.00 12/06 No 10.95 11.10 11.05 -2.85 -20.51% 30,070 2,346 0.62 0.38 11 None
AAPL Options Chain 228.44 Call 235.00 11/22 No 0.10 0.11 0.11 -0.04 -26.67% 29,980 20,340 0.23 0.06 6 None
NVDA Options Chain 145.89 Call 150.00 12/20 Yes 7.85 8.00 7.95 -0.10 -1.25% 29,835 106,323 0.56 0.47 15 None
AMZN Options Chain 205.10 Put 200.00 11/22 No 1.06 1.12 1.11 +0.33 +42.31% 29,219 6,595 0.38 -0.30 12 None
TSLA Options Chain 342.03 Call 405.00 11/22 No 0.07 0.09 0.07 -0.29 -80.56% 28,993 31,413 0.99 0.01 11 None
TSLA Options Chain 342.03 Call 425.00 12/06 No 1.98 2.06 2.04 -0.98 -32.45% 28,919 359 0.72 0.09 11 None
MSTR Options Chain 473.83 Call 430.00 11/22 No 52.25 57.60 58.10 +33.10 +132.40% 28,887 28,889 2.06 0.76 4 None
NVDA Options Chain 145.89 Call 150.00 11/29 Yes 5.30 5.40 5.35 -0.25 -4.47% 28,675 51,671 0.77 0.43 15 None
MARA Options Chain 22.63 Call 23.00 11/22 No 0.91 0.98 0.95 +0.68 +251.86% 28,205 10,886 1.67 0.47 14 None
MSTR Options Chain 473.83 Put 400.00 11/22 No 5.10 5.95 5.30 -6.45 -54.90% 27,971 2,408 2.18 -0.14 4 None
QS Options Chain 5.07 Call 6.00 12/20 No 0.18 0.19 0.19 +0.10 +111.12% 27,317 4,763 0.81 0.29 9 None
AMZN Options Chain 205.10 Call 202.50 11/22 No 2.45 2.50 2.46 -1.22 -33.16% 26,991 6,161 0.37 0.53 12 None
NVDA Options Chain 145.89 Call 50.00 1/17 Yes 94.50 98.40 96.50 +0.32 +0.34% 26,616 61,673 1.51 1.00 15 None
NCLH Options Chain 26.04 Call 27.00 11/22 No 0.07 0.10 0.08 -0.15 -65.22% 26,359 1,595 0.49 0.18 10 None
NVDA Options Chain 145.89 Put 110.00 11/22 Yes 0.13 0.14 0.13 -0.09 -40.91% 26,206 16,737 1.89 -0.02 15 None
TSLA Options Chain 342.03 Put 337.50 11/22 No 4.55 4.75 4.65 -0.70 -13.09% 26,090 2,796 0.68 -0.38 11 None
ELF Options Chain 121.88 Call 125.00 11/29 No 3.00 3.90 3.90 +0.30 +8.34% 25,497 125 0.91 0.35 10 None
SNAP Options Chain 10.59 Call 11.00 1/17 No 0.72 0.75 0.74 +0.09 +13.85% 25,314 15,113 0.51 0.49 7 None
MARA Options Chain 22.63 Call 25.00 11/22 No 0.41 0.42 0.42 +0.29 +223.08% 25,236 10,747 1.81 0.25 14 None
ELF Options Chain 121.88 Call 140.00 11/29 No 0.55 1.15 0.92 +0.22 +31.43% 25,125 177 0.93 0.09 10 None
AMC Options Chain 4.36 Call 5.00 11/22 No 0.03 0.04 0.04 0.00 0.00% 25,113 27,504 1.44 0.04 9 None
NVDA Options Chain 145.89 Call 145.00 11/29 Yes 7.55 7.70 7.65 -0.25 -3.17% 25,035 19,903 0.78 0.54 15 None
NIO Options Chain 4.65 Put 5.00 12/20 No 0.55 0.66 0.62 -0.10 -13.89% 24,903 48,805 0.72 -0.58 9 None
NVDA Options Chain 145.89 Put 128.00 11/22 Yes 0.85 0.94 0.94 +0.17 +22.08% 24,899 13,319 1.52 -0.11 15 None
PLTR Options Chain 62.12 Call 62.00 11/22 No 1.41 1.49 1.44 -0.73 -33.65% 24,786 10,010 0.75 0.53 11 None
NVDA Options Chain 145.89 Call 144.00 11/22 Yes 7.15 7.45 7.35 -0.30 -3.93% 24,640 9,863 1.48 0.56 15 None
NVDA Options Chain 145.89 Call 200.00 11/22 Yes 0.04 0.05 0.05 +0.01 +25.00% 24,516 30,257 1.76 0.01 15 None
NVDA Options Chain 145.89 Put 142.00 11/22 Yes 4.40 4.60 4.60 +0.85 +22.67% 24,371 14,664 1.47 -0.38 15 None
NVDA Options Chain 145.89 Call 170.00 12/20 Yes 2.17 2.35 2.29 -0.14 -5.77% 24,053 54,664 0.55 0.19 15 None
SOFI Options Chain 14.67 Call 15.00 11/22 No 0.15 0.16 0.15 +0.02 +15.39% 23,998 20,149 0.67 0.34 7 None
NVDA Options Chain 145.89 Put 134.00 11/22 Yes 1.88 1.99 1.94 +0.38 +24.36% 23,989 17,477 1.49 -0.20 15 None
AAPL Options Chain 228.44 Call 235.00 12/20 No 2.96 3.00 2.97 +0.20 +7.22% 23,629 44,237 0.19 0.35 6 None
TSLA Options Chain 342.03 Call 337.50 11/22 No 9.20 9.50 9.40 -4.70 -33.34% 23,399 2,326 0.66 0.62 11 None
GME Options Chain 27.43 Call 30.00 11/29 No 1.40 1.44 1.40 +0.39 +38.62% 23,276 12,909 1.14 0.43 12 None
NVDA Options Chain 145.89 Call 175.00 11/22 Yes 0.32 0.34 0.33 +0.01 +3.13% 23,152 23,376 1.46 0.06 15 None
NVDA Options Chain 145.89 Put 144.00 11/22 Yes 5.20 5.50 5.45 +0.85 +18.48% 23,098 6,207 1.47 -0.44 15 None
SMCI Options Chain 25.80 Put 25.00 11/22 No 1.06 1.20 1.17 +0.46 +64.79% 23,051 9,663 1.98 -0.39 18 None
TSLA Options Chain 342.03 Call 342.50 11/22 No 6.55 6.75 6.60 -4.58 -40.97% 22,986 5,378 0.66 0.50 11 None
COIN Options Chain 324.57 Call 350.00 11/22 No 2.90 3.65 3.50 -2.35 -40.18% 22,913 9,873 1.38 0.20 11 None
NVDA Options Chain 145.89 Put 139.00 11/22 Yes 3.20 3.45 3.39 +0.65 +23.73% 22,837 7,695 1.47 -0.31 15 None
AAPL Options Chain 228.44 Call 232.50 12/06 No 2.24 2.49 2.31 +0.13 +5.97% 22,811 721 0.19 0.38 6 None
ELF Options Chain 121.88 Call 125.00 11/22 No 1.80 1.95 1.95 +0.05 +2.64% 22,611 3,489 1.40 0.25 10 None
SMCI Options Chain 25.80 Call 27.00 11/22 No 1.10 1.12 1.11 -1.54 -58.12% 22,293 15,920 2.10 0.41 18 None
NVDA Options Chain 145.89 Call 150.00 1/17 Yes 10.20 10.25 10.25 -0.45 -4.21% 22,217 123,687 0.50 0.50 15 None
NVDA Options Chain 145.89 Put 140.00 12/06 Yes 5.10 6.00 5.25 +0.86 +19.59% 22,071 5,530 0.66 -0.35 15 None
F Options Chain 11.07 Call 11.00 11/22 No 0.03 0.04 0.04 -0.13 -76.48% 22,010 19,931 0.40 0.19 15 None
PEP Options Chain 158.74 Call 162.50 11/22 No 0.14 0.15 0.15 +0.07 +87.50% 21,915 1,479 0.24 0.11 12 None
TSLA Options Chain 342.03 Call 350.00 11/29 No 9.20 9.35 9.20 -3.60 -28.13% 21,774 12,105 0.58 0.43 11 None
SMCI Options Chain 25.80 Call 26.00 11/22 No 1.45 1.50 1.47 -1.83 -55.46% 21,502 7,545 2.08 0.51 18 None
NVDA Options Chain 145.89 Call 145.00 12/20 Yes 10.10 10.35 10.25 -0.25 -2.39% 21,406 52,116 0.57 0.55 15 None
SOFI Options Chain 14.67 Call 15.00 1/17 No 1.26 1.31 1.30 +0.16 +14.04% 21,226 117,763 0.60 0.52 7 None
GME Options Chain 27.43 Call 28.00 11/22 No 0.98 1.03 1.02 +0.25 +32.47% 21,052 7,368 0.89 0.61 12 None
NVDA Options Chain 145.89 Call 148.00 11/22 Yes 5.30 5.45 5.40 -0.20 -3.58% 20,704 28,743 1.46 0.46 15 None
CLF Options Chain 11.44 Call 16.00 1/17 No 0.15 0.17 0.16 +0.04 +33.34% 20,601 23,391 0.61 0.12 6 None
PLTR Options Chain 62.12 Put 60.00 11/22 No 0.58 0.61 0.59 +0.04 +7.28% 20,522 20,361 0.79 -0.27 11 None
X Options Chain 38.38 Call 42.00 2/21 Yes 4.10 6.55 4.55 -0.40 -8.09% 20,401 1 0.74 0.48 11 None
NVDA Options Chain 145.89 Call 140.00 11/22 Yes 9.55 9.75 9.67 -0.38 -3.79% 20,380 41,664 1.48 0.67 15 None
NVDA Options Chain 145.89 Call 147.00 11/22 Yes 5.80 5.90 5.85 -0.19 -3.15% 20,113 15,681 1.47 0.49 15 None
MCRB Options Chain 0.81 Call 0.50 1/17 No 0.30 1.15 0.30 +0.10 +50.00% 20,087 214 2.48 0.84 9 None
HRTX Options Chain 1.12 Call 1.00 1/17 No 0.15 0.50 0.15 -0.20 -57.15% 20,000 112 1.89 0.71 8 None
NVDA Options Chain 145.89 Call 167.50 11/22 Yes 0.76 0.77 0.77 +0.03 +4.06% 19,488 10,496 1.44 0.11 15 None
TSLA Options Chain 342.03 Call 355.00 11/22 No 2.34 2.48 2.40 -3.30 -57.90% 19,460 6,816 0.68 0.24 11 None
NIO Options Chain 4.65 Put 4.50 11/22 No 0.06 0.07 0.06 -0.16 -72.73% 19,433 24,057 0.97 -0.30 9 None
SNAP Options Chain 10.59 Call 11.50 12/06 No 0.20 0.22 0.21 +0.07 +50.00% 19,377 562 0.58 0.27 7 None
NVDA Options Chain 145.89 Put 130.00 11/29 Yes 1.60 1.66 1.63 +0.34 +26.36% 19,146 12,156 0.80 -0.16 15 None
NIO Options Chain 4.65 Call 4.50 11/22 No 0.21 0.23 0.22 -0.14 -38.89% 19,026 11,931 0.88 0.70 9 None
PLTR Options Chain 62.12 Put 59.00 11/22 No 0.37 0.39 0.39 +0.02 +5.41% 18,620 16,994 0.81 -0.20 11 None
MARA Options Chain 22.63 Call 24.00 11/22 No 0.60 0.66 0.67 +0.48 +252.64% 18,443 8,205 1.76 0.35 14 None
TGT Options Chain 121.72 Put 120.00 11/22 Yes 0.90 1.00 0.96 +0.92 +2,300.00% 18,208 880 0.48 -0.32 17 None
NVDA Options Chain 145.89 Call 155.00 12/20 Yes 5.85 6.05 5.97 -0.18 -2.93% 18,206 32,305 0.56 0.38 15 None
MARA Options Chain 22.63 Call 25.00 1/17 No 4.30 4.45 4.40 +2.00 +83.34% 18,150 30,954 1.44 0.55 14 None
SMCI Options Chain 25.80 Call 40.00 12/20 No 1.13 1.24 1.17 -0.41 -25.95% 17,834 31,344 1.54 0.21 18 None
NVDA Options Chain 145.89 Put 120.00 12/20 Yes 1.20 1.27 1.23 +0.10 +8.85% 17,614 64,615 0.58 -0.11 15 None
NVDA Options Chain 145.89 Put 120.00 1/17 Yes 2.15 2.85 2.20 +0.12 +5.77% 17,402 36,650 0.51 -0.13 15 None
NIO Options Chain 4.65 Call 5.00 11/29 No 0.11 0.12 0.11 -0.12 -52.18% 17,223 14,503 0.81 0.32 9 None
U Options Chain 21.63 Call 21.50 11/22 No 0.57 0.60 0.58 +0.40 +222.23% 17,211 499 0.75 0.57 7 None
NVDA Options Chain 145.89 Put 136.00 11/22 Yes 2.41 2.52 2.48 +0.52 +26.54% 17,166 20,323 1.48 -0.24 15 None
MARA Options Chain 22.63 Call 22.50 11/22 No 1.09 1.19 1.17 +0.86 +277.42% 17,146 5,520 1.67 0.54 14 None
TSLA Options Chain 342.03 Put 342.50 11/22 No 6.80 7.10 6.95 -0.48 -6.46% 17,143 3,206 0.68 -0.50 11 None
MARA Options Chain 22.63 Call 30.00 11/22 No 0.05 0.07 0.05 +0.03 +150.00% 17,131 33,282 2.13 0.04 14 None
TSLA Options Chain 342.03 Call 400.00 11/22 No 0.09 0.10 0.09 -0.36 -80.00% 17,122 24,164 0.92 0.01 11 None
TSLA Options Chain 342.03 Put 325.00 11/22 No 1.38 1.45 1.40 -0.74 -34.58% 17,099 7,438 0.70 -0.14 11 None
HOOD Options Chain 36.08 Call 37.00 11/22 No 0.47 0.52 0.48 +0.10 +26.32% 16,996 7,680 0.81 0.34 11 None
NVDA Options Chain 145.89 Call 154.00 12/20 Yes 6.20 6.60 6.30 -0.12 -1.87% 16,815 9,580 0.56 0.40 15 None
PLTR Options Chain 62.12 Call 60.00 11/22 No 2.61 2.79 2.71 -0.86 -24.09% 16,808 11,455 0.76 0.73 11 None
TSLA Options Chain 342.03 Call 375.00 12/06 No 7.20 7.40 7.30 -2.35 -24.36% 16,593 3,327 0.64 0.28 11 None
AAPL Options Chain 228.44 Call 230.00 11/29 No 2.27 2.38 2.32 +0.20 +9.44% 16,516 10,302 0.18 0.46 6 None
COIN Options Chain 324.57 Put 300.00 11/22 No 3.00 3.40 3.25 -0.31 -8.71% 16,372 3,430 1.11 -0.21 11 None
CYTK Options Chain 51.09 Call 75.00 1/17 No 1.20 1.80 1.45 -0.40 -21.63% 16,342 17,535 0.92 0.16 5 None
AMZN Options Chain 205.10 Call 207.50 11/22 No 0.66 0.70 0.70 -0.55 -44.00% 16,316 21,129 0.37 0.21 12 None
RIOT Options Chain 12.15 Call 20.00 12/20 No 0.42 0.48 0.44 +0.05 +12.83% 16,272 24,528 1.54 0.16 13 None
NVDA Options Chain 145.89 Call 157.50 11/29 Yes 2.86 3.00 2.90 -0.10 -3.34% 16,107 3,776 0.76 0.28 15 None
MARA Options Chain 22.63 Call 30.00 1/17 No 3.25 3.35 3.30 +1.58 +91.86% 16,060 57,206 1.52 0.44 14 None
MSTR Options Chain 473.83 Call 600.00 11/22 No 3.50 3.65 3.60 +2.15 +148.28% 16,051 5,324 2.33 0.11 4 None
NVDA Options Chain 145.89 Call 155.00 11/29 Yes 3.55 3.60 3.55 -0.25 -6.58% 16,050 18,430 0.77 0.32 15 None
PLTR Options Chain 62.12 Put 50.00 1/17 No 1.12 1.13 1.12 +0.08 +7.70% 16,018 32,735 0.58 -0.14 11 None
GOLD Options Chain 17.80 Put 17.50 11/22 No 0.08 0.10 0.08 -0.07 -46.67% 15,953 1,036 0.45 -0.25 17 None
VZ Options Chain 42.22 Call 42.50 11/22 No 0.14 0.18 0.17 +0.07 +70.00% 15,886 1,853 0.22 0.35 10 None
NVDA Options Chain 145.89 Put 115.00 1/17 Yes 1.45 1.53 1.51 +0.04 +2.73% 15,808 55,677 0.52 -0.10 15 None
HOOD Options Chain 36.08 Call 40.00 11/22 No 0.08 0.10 0.08 0.00 0.00% 15,732 8,702 0.96 0.08 11 None
X Options Chain 38.38 Call 49.00 12/27 No 1.21 1.85 1.43 -0.31 -17.82% 15,674 36,508 0.92 0.22 11 None
NVDA Options Chain 145.89 Put 140.00 11/29 Yes 4.30 4.50 4.41 +0.71 +19.19% 15,581 13,952 0.78 -0.34 15 None
NVDA Options Chain 145.89 Call 143.00 11/22 Yes 7.75 8.10 7.90 -0.30 -3.66% 15,490 10,176 1.47 0.59 15 None
GME Options Chain 27.43 Call 29.00 11/22 No 0.62 0.67 0.62 +0.09 +16.99% 15,472 3,726 1.03 0.43 12 None
ABNB Options Chain 130.42 Call 138.00 11/22 No 0.35 0.43 0.40 +0.29 +263.64% 15,451 551 0.34 0.21 12 None
C Options Chain 68.60 Put 69.00 11/22 No 0.95 1.01 1.04 +0.20 +23.81% 15,405 5,200 0.27 -0.69 13 None
COIN Options Chain 324.57 Call 320.00 11/22 No 10.00 10.95 10.75 -4.65 -30.20% 15,316 5,203 1.14 0.51 11 None
CRK Options Chain 14.04 Call 25.00 6/20 Yes 0.30 0.40 0.40 +0.25 +166.67% 15,307 1 0.53 0.14 3 None
TSLA Options Chain 342.03 Call 370.00 11/22 No 0.64 0.66 0.64 -1.74 -73.11% 15,235 10,526 0.73 0.09 11 None
META Options Chain 565.52 Call 570.00 11/22 No 3.75 3.95 3.80 +0.65 +20.64% 15,138 6,718 0.34 0.39 16 None
MSTR Options Chain 473.83 Call 550.00 11/22 No 6.50 8.55 8.00 +4.50 +128.58% 15,060 3,316 2.17 0.21 4 None
AMD Options Chain 139.98 Call 140.00 11/22 No 1.54 1.56 1.56 -0.82 -34.46% 15,042 7,701 0.62 0.36 10 None
AES Options Chain 13.74 Put 12.00 12/20 No 0.20 0.25 0.20 +0.13 +185.72% 14,875 154 0.49 -0.19 18 None
MSTR Options Chain 473.83 Call 890.00 11/22 No 0.34 0.37 0.34 % 14,852 0 0.00 0.00 4 None
RUN Options Chain 10.20 Call 12.00 12/20 No 0.46 0.49 0.48 +0.15 +45.46% 14,829 3,791 0.90 0.31 7 None
GME Options Chain 27.43 Call 40.00 11/22 No 0.12 0.13 0.13 +0.01 +8.34% 14,581 12,832 2.72 0.00 12 None
NVDA Options Chain 145.89 Call 0.50 2/21 Yes 143.35 145.60 145.15 +1.34 +0.94% 14,531 19,023 6.77 1.00 15 None
MARA Options Chain 22.63 Call 25.00 11/29 No 1.16 1.26 1.23 +0.80 +186.05% 14,530 6,170 1.47 0.39 14 None
AMZN Options Chain 205.10 Call 210.00 11/22 No 0.32 0.33 0.33 -0.31 -48.44% 14,514 23,487 0.38 0.11 12 None
MARA Options Chain 22.63 Call 21.00 11/22 No 1.99 2.07 2.03 +1.41 +227.42% 14,369 11,179 1.59 0.75 14 None
MARA Options Chain 22.63 Call 35.00 1/17 No 2.44 2.60 2.60 +1.36 +109.68% 14,327 19,359 1.58 0.36 14 None
NIO Options Chain 4.65 Call 5.00 1/17 No 0.40 0.43 0.43 -0.07 -14.00% 14,326 74,466 0.77 0.47 9 None
MSFT Options Chain 415.49 Call 415.00 11/22 No 3.15 3.30 3.25 -1.45 -30.86% 14,305 3,084 0.26 0.51 15 None
AMZN Options Chain 205.10 Call 205.00 11/29 No 2.61 2.65 2.64 -0.79 -23.04% 14,276 14,733 0.27 0.41 12 None
NVDA Options Chain 145.89 Call 160.00 1/17 Yes 6.55 6.65 6.60 -0.35 -5.04% 14,274 61,742 0.49 0.37 15 None
MARA Options Chain 22.63 Put 20.00 11/22 No 0.20 0.22 0.22 -0.86 -79.63% 14,232 8,013 1.67 -0.15 14 None
WMT Options Chain 87.18 Call 95.00 12/13 Yes 0.09 0.11 0.11 -0.04 -26.67% 14,211 52 0.20 0.06 8 None
TSLA Options Chain 342.03 Put 345.00 11/22 No 8.20 8.60 8.30 -0.20 -2.36% 14,136 5,435 0.68 -0.55 11 None
INTC Options Chain 24.01 Call 25.50 11/22 No 0.06 0.07 0.07 -0.03 -30.00% 14,040 11,701 0.65 0.13 6 None
NVDA Options Chain 145.89 Call 172.50 11/22 Yes 0.40 0.45 0.44 +0.02 +4.77% 14,021 8,006 1.45 0.07 15 None
META Options Chain 565.52 Call 575.00 11/22 No 2.23 2.35 2.30 +0.30 +15.00% 14,009 4,662 0.34 0.27 16 None
NVDA Options Chain 145.89 Call 149.00 11/22 Yes 4.85 5.00 4.85 -0.30 -5.83% 13,919 15,430 1.46 0.44 15 None
X Options Chain 38.38 Call 45.00 12/20 No 2.66 2.95 2.85 +0.44 +18.26% 13,883 7,211 1.16 0.31 11 None
NVDA Options Chain 145.89 Put 132.00 11/22 Yes 1.40 1.57 1.53 +0.31 +25.41% 13,882 20,813 1.50 -0.17 15 None
SMCI Options Chain 25.80 Call 28.00 11/22 No 0.83 0.84 0.84 -1.31 -60.93% 13,848 10,644 2.15 0.32 18 None
SMCI Options Chain 25.80 Call 40.00 1/17 No 1.86 1.98 1.97 -0.49 -19.92% 13,834 13,011 1.32 0.29 18 None
SOFI Options Chain 14.67 Call 14.50 11/22 No 0.36 0.37 0.37 +0.07 +23.34% 13,832 18,386 0.67 0.60 7 None
NVDA Options Chain 145.89 Put 115.00 11/22 Yes 0.20 0.21 0.20 -0.06 -23.08% 13,762 13,249 1.73 -0.04 15 None
NVDA Options Chain 145.89 Put 143.00 11/22 Yes 4.60 5.05 4.99 +0.79 +18.81% 13,718 9,343 1.47 -0.41 15 None
GME Options Chain 27.43 Call 27.00 11/22 No 1.50 1.70 1.65 +0.55 +50.00% 13,707 9,350 0.75 0.80 12 None
MARA Options Chain 22.63 Put 21.00 11/22 No 0.42 0.45 0.42 -1.33 -76.00% 13,561 4,350 1.63 -0.25 14 None
AAPL Options Chain 228.44 Put 220.00 11/22 No 0.10 0.11 0.11 -0.07 -38.89% 13,550 12,215 0.33 -0.06 6 None
PLTR Options Chain 62.12 Call 65.00 11/22 No 0.48 0.50 0.48 -0.41 -46.07% 13,520 19,441 0.80 0.25 11 None
AMZN Options Chain 205.10 Put 197.50 11/22 No 0.57 0.60 0.59 +0.17 +40.48% 13,429 5,665 0.41 -0.18 12 None
MSTR Options Chain 473.83 Call 750.00 11/29 No 6.70 8.00 7.30 +3.66 +100.55% 13,404 243 2.09 0.11 4 None
NVDA Options Chain 145.89 Call 140.00 12/20 Yes 12.80 13.00 12.90 -0.40 -3.01% 13,403 109,746 0.57 0.64 15 None
MARA Options Chain 22.63 Call 21.50 11/22 No 1.62 1.73 1.71 +1.22 +248.98% 13,390 6,697 1.64 0.68 14 None
X Options Chain 38.38 Call 50.00 12/20 No 0.45 1.13 1.10 +0.05 +4.77% 13,034 6,439 0.97 0.14 11 None
F Options Chain 11.07 Put 8.00 1/15 Yes 0.86 0.99 0.92 +0.10 +12.20% 13,019 7,409 0.39 -0.24 15 None
AMZN Options Chain 205.10 Call 200.00 11/22 No 4.05 4.15 4.10 -1.40 -25.46% 13,018 7,366 0.38 0.70 12 None
TSLA Options Chain 342.03 Put 300.00 11/22 No 0.16 0.17 0.16 -0.19 -54.29% 13,017 18,128 0.88 -0.02 11 None
GOOGL Options Chain 178.12 Call 180.00 11/22 No 0.35 0.38 0.38 -0.55 -59.14% 12,964 21,939 0.31 0.18 15 None
INTC Options Chain 24.01 Call 24.00 11/22 No 0.43 0.45 0.44 -0.13 -22.81% 12,872 2,325 0.57 0.52 6 None
MSTR Options Chain 473.83 Call 760.00 11/22 No 0.89 0.90 0.88 +0.58 +193.34% 12,787 12,569 2.95 0.02 4 None
RIVN Options Chain 10.05 Call 10.50 11/22 No 0.08 0.09 0.08 -0.07 -46.67% 12,727 15,834 0.82 0.25 10 None
PLTR Options Chain 62.12 Call 63.00 11/22 No 0.98 1.05 1.02 -0.63 -38.19% 12,712 11,611 0.76 0.42 11 None
AAPL Options Chain 228.44 Put 222.50 11/22 No 0.17 0.19 0.19 -0.15 -44.12% 12,702 9,826 0.29 -0.10 6 None
AMZN Options Chain 205.10 Put 195.00 11/22 No 0.31 0.34 0.33 +0.09 +37.50% 12,660 6,037 0.43 -0.11 12 None
NFLX Options Chain 883.85 Call 900.00 11/22 No 2.72 3.20 3.05 +1.15 +60.53% 12,633 2,611 0.34 0.25 7 None
TSLA Options Chain 342.03 Call 335.00 11/22 No 10.50 11.10 10.95 -4.85 -30.70% 12,574 6,516 0.66 0.68 11 None
GME Options Chain 27.43 Call 35.00 11/22 No 0.18 0.21 0.21 +0.03 +16.67% 12,552 11,101 1.97 0.02 12 None
AAPL Options Chain 228.44 Call 225.00 11/22 No 4.40 4.65 4.50 +0.35 +8.44% 12,516 9,738 0.26 0.83 6 None
NVDA Options Chain 145.89 Put 137.00 11/22 Yes 2.60 2.81 2.73 +0.53 +24.10% 12,417 9,282 1.48 -0.26 15 None
AMCR Options Chain 10.22 Call 11.00 1/17 No 0.15 0.25 0.25 +0.05 +25.00% 12,364 34,057 0.29 0.29 11 None
TGT Options Chain 121.72 Put 115.00 1/17 Yes 2.11 2.38 2.30 +1.98 +618.75% 12,359 1,999 0.28 -0.26 17 None
NVDA Options Chain 145.89 Call 170.00 1/17 Yes 4.00 4.25 4.06 -0.29 -6.67% 12,351 92,277 0.49 0.27 15 None
SMCI Options Chain 25.80 Call 28.50 11/22 No 0.73 0.74 0.73 -1.18 -61.78% 12,220 2,694 2.19 0.28 18 None
LVS Options Chain 49.91 Call 51.00 11/22 No 0.16 0.17 0.17 +0.05 +41.67% 12,177 2,132 0.37 0.20 10 None
NVDA Options Chain 145.89 Call 165.00 11/29 Yes 1.48 1.52 1.50 -0.12 -7.41% 12,136 14,567 0.77 0.17 15 None
NVDA Options Chain 145.89 Put 146.00 11/22 Yes 6.05 6.45 6.35 +0.85 +15.46% 12,112 6,172 1.46 -0.49 15 None
KHC Options Chain 30.88 Call 31.00 11/22 No 0.14 0.16 0.14 +0.02 +16.67% 12,106 942 0.23 0.42 11 None
MSTR Options Chain 473.83 Put 200.00 12/06 No 3.05 4.50 4.50 +1.83 +68.54% 12,070 744 2.59 -0.03 4 None
NVDA Options Chain 145.89 Call 190.00 11/22 Yes 0.09 0.10 0.10 +0.01 +11.12% 12,042 12,885 1.60 0.02 15 None
TSM Options Chain 188.36 Put 175.00 12/20 No 2.93 3.05 3.05 +0.31 +11.32% 11,987 3,862 0.39 -0.22 21
Dividend Stock List
SMCI Options Chain 25.80 Call 26.00 11/29 No 2.42 2.64 2.50 -1.55 -38.28% 11,883 1,701 1.62 0.54 18 None
MARA Options Chain 22.63 Put 15.00 1/17 No 1.08 1.33 1.42 +0.24 +20.34% 11,772 14,647 1.39 -0.15 14 None
TSLA Options Chain 342.03 Call 347.50 11/22 No 4.45 4.65 4.60 -4.10 -47.13% 11,695 5,735 0.67 0.39 11 None
AMZN Options Chain 205.10 Call 212.50 11/29 No 0.67 0.69 0.69 -0.27 -28.13% 11,694 3,529 0.27 0.16 12 None
SMCI Options Chain 25.80 Call 35.00 11/22 No 0.19 0.25 0.21 -0.27 -56.25% 11,671 21,773 2.85 0.08 18 None
AMZN Options Chain 205.10 Call 210.00 12/20 No 3.75 3.85 3.75 -0.65 -14.78% 11,663 28,221 0.27 0.34 12 None
MSTR Options Chain 473.83 Call 700.00 11/22 No 1.35 1.40 1.40 +0.95 +211.12% 11,657 1,818 2.82 0.03 4 None
AGNC Options Chain 9.68 Call 10.00 1/17 No 0.10 0.11 0.10 -0.05 -33.34% 11,635 65,249 0.18 0.30 15 None
AMZN Options Chain 205.10 Call 210.00 11/29 No 1.08 1.11 1.11 -0.40 -26.49% 11,588 40,510 0.27 0.22 12 None
SOFI Options Chain 14.67 Put 14.00 11/22 No 0.07 0.08 0.07 -0.08 -53.34% 11,519 5,442 0.69 -0.20 7 None
TSLA Options Chain 342.03 Call 375.00 11/22 No 0.42 0.43 0.42 -1.34 -76.14% 11,460 8,452 0.75 0.06 11 None
MSFT Options Chain 415.49 Call 420.00 11/22 No 1.27 1.35 1.32 -0.79 -37.45% 11,453 6,338 0.26 0.27 15 None
SMCI Options Chain 25.80 Put 26.00 11/22 No 1.59 1.72 1.73 +0.74 +74.75% 11,428 3,611 2.02 -0.49 18 None
NVDA Options Chain 145.89 Put 133.00 11/22 Yes 1.70 1.75 1.72 +0.36 +26.48% 11,418 10,941 1.49 -0.18 15 None
NVDA Options Chain 145.89 Put 141.00 11/22 Yes 4.00 4.20 4.10 +0.71 +20.95% 11,416 6,633 1.47 -0.36 15 None
SMCI Options Chain 25.80 Call 25.00 11/22 No 1.88 2.03 2.03 -1.97 -49.25% 11,410 26,036 2.11 0.61 18 None
WFC Options Chain 73.58 Call 74.00 11/22 No 0.40 0.42 0.42 -0.11 -20.76% 11,407 1,684 0.26 0.40 18 None
APP Options Chain 326.75 Call 400.00 11/29 No 1.10 1.20 1.15 +0.13 +12.75% 11,334 33 0.82 0.07 10 None
MSTR Options Chain 473.83 Call 760.00 11/29 No 6.00 7.00 6.83 +3.85 +129.20% 11,313 1,348 2.07 0.11 4 None
NVDA Options Chain 145.89 Put 145.00 12/20 Yes 8.60 9.10 8.80 +0.95 +12.11% 11,313 20,716 0.57 -0.45 15 None
NVDA Options Chain 145.89 Put 138.00 11/22 Yes 3.00 3.10 3.05 +0.60 +24.49% 11,295 9,209 1.48 -0.29 15 None
NIO Options Chain 4.65 Call 5.50 11/22 No 0.01 0.02 0.01 -0.06 -85.72% 11,285 37,182 1.43 0.03 9 None
TSLA Options Chain 342.03 Put 332.50 11/22 No 2.90 3.05 2.98 -0.79 -20.96% 11,254 2,239 0.68 -0.27 11 None
NVDA Options Chain 145.89 Put 120.00 3/21 Yes 5.65 5.80 5.76 +0.31 +5.69% 11,231 24,381 0.53 -0.20 15 None
PFE Options Chain 24.94 Put 24.00 11/29 No 0.09 0.11 0.11 +0.03 +37.50% 11,154 5,256 0.27 -0.19 9 None
MSTR Options Chain 473.83 Put 420.00 11/22 No 8.00 8.75 8.65 -10.45 -54.72% 11,034 1,077 2.07 -0.20 4 None
RIOT Options Chain 12.15 Call 13.00 11/22 No 0.23 0.24 0.24 -0.08 -25.00% 11,013 9,963 1.49 0.30 13 None
C Options Chain 68.60 Put 67.00 11/22 No 0.16 0.18 0.17 +0.04 +30.77% 10,988 11,319 0.30 -0.21 13 None
NVDA Options Chain 145.89 Put 132.00 12/20 Yes 3.50 3.70 3.60 +0.50 +16.13% 10,983 19,596 0.57 -0.23 15 None
TSLA Options Chain 342.03 Call 340.00 11/29 No 13.30 13.70 13.56 -4.04 -22.96% 10,961 6,080 0.57 0.55 11 None
AMD Options Chain 139.98 Put 136.00 11/22 No 1.50 1.95 1.80 +0.57 +46.35% 10,907 3,313 0.62 -0.39 10 None
MARA Options Chain 22.63 Put 22.00 11/22 No 0.80 0.82 0.81 -1.58 -66.11% 10,894 1,833 1.65 -0.39 14 None
RIVN Options Chain 10.05 Call 11.00 11/22 No 0.03 0.04 0.04 -0.02 -33.34% 10,881 24,272 0.95 0.11 10 None
GOOGL Options Chain 178.12 Call 177.50 11/22 No 0.96 1.00 0.97 -1.15 -54.25% 10,832 17,471 0.31 0.36 15 None
AAPL Options Chain 228.44 Put 225.00 11/29 No 1.14 1.20 1.19 -0.24 -16.79% 10,823 7,196 0.20 -0.24 6 None
MSTR Options Chain 473.83 Call 610.00 11/29 No 16.30 20.05 20.05 +10.85 +117.94% 10,736 55 1.93 0.26 4 None
U Options Chain 21.63 Call 30.00 1/17 No 0.47 0.50 0.52 +0.30 +136.37% 10,725 17,412 0.72 0.17 7 None
TSLA Options Chain 342.03 Put 310.00 11/22 No 0.31 0.33 0.33 -0.34 -50.75% 10,718 10,426 0.78 -0.05 11 None
NVDA Options Chain 145.89 Put 135.00 11/29 Yes 2.70 2.84 2.75 +0.54 +24.44% 10,694 10,442 0.79 -0.24 15 None
CVS Options Chain 55.77 Call 65.00 2/21 Yes 1.10 1.17 1.13 +0.21 +22.83% 10,663 23,089 0.32 0.23 15 None
PFE Options Chain 24.94 Put 25.00 11/29 No 0.39 0.42 0.38 +0.05 +15.16% 10,649 6,079 0.25 -0.50 9 None
MARA Options Chain 22.63 Call 25.00 12/20 No 3.00 3.05 3.03 +1.58 +108.97% 10,634 15,021 1.50 0.50 14 None
TSLA Options Chain 342.03 Call 400.00 11/29 No 1.33 1.34 1.34 -1.12 -45.53% 10,555 14,260 0.69 0.08 11 None
ABBV Options Chain 166.57 Put 160.00 12/20 No 0.97 1.20 1.17 -0.09 -7.15% 10,549 1,877 0.21 -0.21 9 None
AMD Options Chain 139.98 Put 137.00 11/22 No 1.99 2.31 1.99 +0.44 +28.39% 10,537 5,049 0.62 -0.45 10 None
MSFT Options Chain 415.49 Call 417.50 11/22 No 2.07 2.16 2.14 -1.16 -35.16% 10,504 2,854 0.26 0.39 15 None
MARA Options Chain 22.63 Call 30.00 12/20 No 2.00 2.02 2.00 +1.10 +122.23% 10,500 43,077 1.62 0.36 14 None
C Options Chain 68.60 Put 68.00 11/22 No 0.43 0.45 0.44 +0.11 +33.34% 10,498 5,996 0.29 -0.42 13 None
PLTR Options Chain 62.12 Put 61.00 11/22 No 0.87 0.92 0.89 +0.08 +9.88% 10,450 9,576 0.77 -0.36 11 None
NVDA Options Chain 145.89 Put 100.00 11/22 Yes 0.07 0.08 0.08 -0.04 -33.34% 10,444 16,589 2.27 -0.01 15 None
MARA Options Chain 22.63 Put 21.50 11/22 No 0.59 0.60 0.59 -1.59 -72.94% 10,406 1,171 1.63 -0.32 14 None
LCID Options Chain 2.03 Put 2.00 12/20 No 0.19 0.20 0.19 +0.02 +11.77% 10,405 53,067 0.95 -0.41 6 None
CLF Options Chain 11.44 Call 15.00 2/21 Yes 0.43 0.47 0.48 +0.12 +33.34% 10,390 412 0.58 0.26 6 None
TSLA Options Chain 342.03 Call 352.50 11/22 No 2.92 3.10 2.99 -3.61 -54.70% 10,386 3,600 0.68 0.29 11 None
HTZ Options Chain 3.66 Put 1.50 12/19 Yes 0.35 0.45 0.35 +0.05 +16.67% 10,383 18,899 1.29 -0.10 7 None
PLTR Options Chain 62.12 Put 40.00 1/17 No 0.25 0.26 0.26 +0.02 +8.34% 10,353 14,004 0.67 -0.04 11 None
QUBT Options Chain 3.68 Call 5.00 12/20 No 0.45 0.50 0.48 +0.33 +220.00% 10,296 7,955 2.11 0.41 6 None
AMD Options Chain 139.98 Put 135.00 11/22 No 1.36 1.43 1.40 +0.45 +47.37% 10,254 10,134 0.62 -0.32 10 None
TSLA Options Chain 342.03 Call 400.00 1/17 No 16.05 16.20 16.15 -1.65 -9.27% 10,248 37,857 0.63 0.32 11 None
HOOD Options Chain 36.08 Call 38.00 11/22 No 0.25 0.27 0.26 +0.04 +18.19% 10,239 8,733 0.85 0.21 11 None
NVDA Options Chain 145.89 Put 120.00 11/29 Yes 0.52 0.55 0.53 +0.03 +6.00% 10,186 8,692 0.84 -0.07 15 None
AES Options Chain 13.74 Put 12.00 1/17 No 0.30 0.35 0.32 +0.12 +60.00% 10,171 70 0.42 -0.23 18 None
MSTR Options Chain 473.83 Put 350.00 11/22 No 1.80 2.00 1.90 -1.66 -46.63% 10,095 4,023 2.58 -0.05 4 None
TGT Options Chain 121.72 Put 115.00 11/22 Yes 0.12 0.13 0.13 +0.12 +1,200.00% 10,047 778 0.51 -0.06 17 None
PLTR Options Chain 62.12 Call 61.00 11/22 No 1.97 2.10 2.03 -0.80 -28.27% 10,037 6,092 0.76 0.64 11 None
C Options Chain 68.60 Call 69.00 11/22 No 0.29 0.31 0.28 -0.30 -51.73% 9,997 6,510 0.28 0.31 13 None
CLSK Options Chain 14.12 Call 15.00 11/22 No 0.30 0.34 0.30 -0.13 -30.24% 9,981 7,113 1.61 0.33 7 None
AMZN Options Chain 205.10 Call 205.00 12/06 No 3.90 4.00 3.95 -0.75 -15.96% 9,945 7,398 0.28 0.45 12 None
TSLA Options Chain 342.03 Call 380.00 11/22 No 0.29 0.30 0.29 -1.05 -78.36% 9,758 9,937 0.78 0.05 11 None
MSTR Options Chain 473.83 Call 890.00 12/06 No 9.75 10.95 10.95 % 9,717 0 2.15 0.13 4 None
MARA Options Chain 22.63 Call 22.00 12/20 No 4.00 4.10 4.03 +1.93 +91.91% 9,703 7,934 1.45 0.61 14 None
HOOD Options Chain 36.08 Call 40.00 12/20 No 1.57 1.66 1.62 +0.22 +15.72% 9,702 13,122 0.74 0.35 11 None
NVDA Options Chain 145.89 Call 146.00 11/29 Yes 7.05 7.20 7.20 -0.20 -2.71% 9,671 4,440 0.78 0.52 15 None
PDD Options Chain 116.49 Put 110.00 11/22 No 2.50 3.00 2.50 +0.27 +12.11% 9,664 1,610 1.53 -0.30 20
Growth Stock List
AMD Options Chain 139.98 Call 137.00 11/22 No 2.68 2.90 2.87 -1.14 -28.43% 9,656 1,591 0.62 0.55 10 None
TSLA Options Chain 342.03 Put 315.00 11/22 No 0.50 0.53 0.50 -0.48 -48.98% 9,653 8,205 0.74 -0.07 11 None
NIO Options Chain 4.65 Call 7.50 1/17 No 0.10 0.12 0.12 -0.01 -7.70% 9,553 90,701 0.95 0.15 9 None
HOOD Options Chain 36.08 Call 50.00 12/20 No 0.41 0.45 0.43 +0.11 +34.38% 9,503 354 0.84 0.11 11 None
PLTR Options Chain 62.12 Call 65.00 11/29 No 1.13 1.17 1.15 -0.50 -30.31% 9,490 11,011 0.57 0.34 11 None
MSFT Options Chain 415.49 Call 450.00 12/20 No 0.86 1.00 1.02 -0.11 -9.74% 9,488 35,972 0.20 0.09 15 None
SMCI Options Chain 25.80 Call 30.00 11/29 No 1.20 1.31 1.31 -0.91 -41.00% 9,467 11,461 1.65 0.33 18 None
AAPL Options Chain 228.44 Put 220.00 1/17 No 3.20 3.35 3.37 -0.11 -3.17% 9,453 42,078 0.21 -0.26 6 None
AMD Options Chain 139.98 Call 138.00 11/22 No 2.31 2.41 2.38 -1.07 -31.02% 9,400 2,153 0.62 0.49 10 None
ACHR Options Chain 5.13 Call 6.00 1/17 No 0.30 0.35 0.34 0.00 0.00% 9,332 16,756 0.82 0.35 11 None
PDD Options Chain 116.49 Put 115.00 11/22 No 4.40 5.00 4.50 +0.41 +10.03% 9,315 2,322 1.50 -0.44 20
Growth Stock List
NVDA Options Chain 145.89 Call 142.00 11/22 Yes 8.30 8.50 7.52 -1.28 -14.55% 9,307 16,236 1.48 0.62 15 None
AMC Options Chain 4.36 Call 5.00 11/29 No 0.11 0.12 0.12 +0.02 +20.00% 9,284 13,863 1.09 0.27 9 None
CLF Options Chain 11.44 Call 14.00 1/17 No 0.35 0.38 0.38 +0.10 +35.72% 9,282 24,756 0.56 0.25 6 None
BABA Options Chain 87.13 Call 90.00 11/22 No 0.22 0.23 0.21 -0.22 -51.17% 9,277 11,605 0.46 0.15 19 None
NVDA Options Chain 145.89 Call 152.50 11/29 Yes 4.35 4.50 4.40 -0.20 -4.35% 9,244 7,367 0.77 0.37 15 None
DG Options Chain 76.50 Put 55.00 1/17 Yes 0.81 0.93 0.85 +0.30 +54.55% 9,241 813 0.61 -0.11 12 None
NVDA Options Chain 145.89 Put 131.00 11/22 Yes 1.30 1.40 1.35 +0.28 +26.17% 9,203 6,008 1.50 -0.15 15 None
NFLX Options Chain 883.85 Put 850.00 11/22 No 0.90 0.97 0.93 -1.84 -66.43% 9,199 1,837 0.38 -0.09 7 None
JPM Options Chain 240.78 Call 260.00 12/20 No 0.67 0.72 0.72 -0.37 -33.95% 9,162 4,112 0.20 0.13 15 None
MSTR Options Chain 473.83 Put 450.00 11/22 No 16.00 17.60 17.00 -19.89 -53.92% 9,137 377 1.93 -0.33 4 None
NVDA Options Chain 145.89 Put 130.00 12/20 Yes 2.87 3.05 3.00 +0.40 +15.39% 9,136 39,104 0.57 -0.21 15 None
NVDA Options Chain 145.89 Call 177.50 11/22 Yes 0.23 0.25 0.25 -0.01 -3.85% 9,135 7,653 1.48 0.05 15 None
NVDA Options Chain 145.89 Call 165.00 12/20 Yes 3.15 3.25 3.20 -0.16 -4.77% 9,126 27,590 0.55 0.24 15 None
NVDA Options Chain 145.89 Call 187.50 11/22 Yes 0.10 0.11 0.11 0.00 0.00% 9,115 2,346 1.56 0.02 15 None
SOFI Options Chain 14.67 Call 15.50 11/22 No 0.05 0.06 0.06 0.00 0.00% 9,084 9,182 0.69 0.17 7 None
SYF Options Chain 64.40 Call 75.00 3/21 Yes 2.00 2.10 2.00 +0.52 +35.14% 9,056 43 0.35 0.27 15 None
NVDA Options Chain 145.89 Call 144.00 11/29 Yes 8.05 8.25 8.15 -0.22 -2.63% 9,030 10,167 0.79 0.57 15 None
AMZN Options Chain 205.10 Call 202.50 11/29 No 3.80 3.90 3.85 -0.95 -19.80% 8,999 2,648 0.27 0.54 12 None
HIMS Options Chain 23.49 Put 20.00 11/22 No 1.00 1.05 1.00 +0.61 +156.41% 8,962 9,978 2.89 -0.31 10 None
NVDA Options Chain 145.89 Call 150.00 12/06 Yes 6.25 6.40 6.35 -0.10 -1.55% 8,957 8,139 0.66 0.44 15 None
MRNA Options Chain 36.94 Call 39.00 11/22 No 0.14 0.19 0.16 -0.30 -65.22% 8,955 8,544 0.72 0.15 11 None
NVDA Options Chain 145.89 Put 138.00 11/29 Yes 3.60 4.00 3.68 +0.63 +20.66% 8,938 3,635 0.79 -0.30 15 None
BYND Options Chain 4.88 Call 5.50 11/22 No 0.04 0.06 0.06 +0.01 +20.00% 8,884 2,824 1.13 0.22 9 None
NVDA Options Chain 145.89 Call 135.00 12/20 Yes 15.65 16.20 16.00 -0.50 -3.03% 8,883 154,799 0.57 0.72 15 None
NVDA Options Chain 145.89 Call 185.00 11/22 Yes 0.13 0.14 0.13 0.00 0.00% 8,879 14,264 1.56 0.02 15 None
TSLA Options Chain 342.03 Call 360.00 11/29 No 6.05 6.30 6.25 -2.95 -32.07% 8,879 6,451 0.60 0.32 11 None
TGT Options Chain 121.72 Call 125.00 11/22 Yes 0.70 0.85 0.75 -26.55 -97.26% 8,833 0 0.55 0.25 17 None
GOOG Options Chain 179.72 Put 170.00 11/29 No 0.53 0.57 0.55 +0.26 +89.66% 8,814 4,661 0.27 -0.15 15 None
NVDA Options Chain 145.89 Call 141.00 11/22 Yes 8.90 9.10 9.05 -0.35 -3.73% 8,808 11,659 1.48 0.64 15 None
TSLA Options Chain 342.03 Call 345.00 11/29 No 11.15 11.30 11.35 -3.70 -24.59% 8,799 3,586 0.57 0.49 11 None
NVDA Options Chain 145.89 Put 123.00 11/29 Yes 0.72 0.76 0.76 +0.11 +16.93% 8,788 832 0.82 -0.08 15 None
NVDA Options Chain 145.89 Put 127.00 11/22 Yes 0.75 0.83 0.80 +0.11 +15.95% 8,783 5,626 1.52 -0.10 15 None
NVDA Options Chain 145.89 Put 147.00 11/22 Yes 6.75 7.00 7.02 +1.02 +17.00% 8,780 7,767 1.47 -0.51 15 None
AVGO Options Chain 166.22 Call 170.00 11/22 No 0.98 1.04 1.01 -0.38 -27.34% 8,731 4,439 0.67 0.22 9 None
SMCI Options Chain 25.80 Call 29.00 11/22 No 0.64 0.70 0.64 -1.08 -62.80% 8,717 5,620 2.23 0.25 18 None
NVDA Options Chain 145.89 Call 135.00 11/22 Yes 13.00 13.25 13.20 -0.52 -3.79% 8,676 11,133 1.50 0.78 15 None
INTC Options Chain 24.01 Call 25.00 11/22 No 0.11 0.12 0.12 -0.06 -33.34% 8,673 15,500 0.60 0.20 6 None
TSLA Options Chain 342.03 Put 300.00 11/29 No 1.08 1.12 1.09 -0.35 -24.31% 8,668 10,226 0.60 -0.08 11 None
NVDA Options Chain 145.89 Call 140.00 1/17 Yes 15.05 15.50 15.30 -0.45 -2.86% 8,644 65,056 0.50 0.64 15 None
NVDA Options Chain 145.89 Put 129.00 11/22 Yes 1.03 1.08 1.06 +0.21 +24.71% 8,643 6,961 1.51 -0.13 15 None
MARA Options Chain 22.63 Call 20.00 1/17 No 5.80 6.25 6.20 +2.50 +67.57% 8,635 32,007 1.40 0.70 14 None
GME Options Chain 27.43 Call 125.00 1/17 Yes 1.17 1.18 1.18 +0.06 +5.36% 8,626 53,895 2.31 0.13 12 None
TSLA Options Chain 342.03 Call 400.00 12/20 No 8.40 8.50 8.45 -1.78 -17.40% 8,580 32,545 0.66 0.24 11 None
MARA Options Chain 22.63 Call 20.00 11/22 No 2.64 2.86 2.84 +1.90 +202.13% 8,555 11,297 1.63 0.85 14 None
INTC Options Chain 24.01 Call 40.00 1/17 No 0.05 0.06 0.05 0.00 0.00% 8,493 120,966 0.61 0.03 6 None
WSM Options Chain 175.04 Call 200.00 12/20 No 1.45 1.55 1.52 +1.47 +2,940.00% 8,466 742 0.40 0.16 14 None
PLTR Options Chain 62.12 Call 64.00 11/22 No 0.68 0.73 0.70 -0.52 -42.63% 8,450 11,304 0.77 0.33 11 None
TJX Options Chain 119.74 Call 126.00 12/20 Yes 0.61 0.68 0.74 -0.62 -45.59% 8,417 16 0.18 0.19 12 None
META Options Chain 565.52 Call 565.00 11/22 No 6.00 6.25 6.20 +1.25 +25.26% 8,412 3,774 0.34 0.53 16 None
NVDA Options Chain 145.89 Call 180.00 11/29 Yes 0.43 0.45 0.45 -0.06 -11.77% 8,409 7,553 0.82 0.07 15 None
COIN Options Chain 324.57 Call 330.00 11/22 No 6.70 7.55 7.10 -4.04 -36.27% 8,399 11,838 1.22 0.38 11 None
NVDA Options Chain 145.89 Call 182.50 11/22 Yes 0.15 0.16 0.15 +0.01 +7.15% 8,332 3,501 1.51 0.03 15 None
MRNA Options Chain 36.94 Call 42.50 11/22 No 0.01 0.11 0.01 -0.06 -85.72% 8,307 8,883 1.18 0.01 11 None
SOFI Options Chain 14.67 Call 14.00 11/22 No 0.68 0.77 0.73 +0.18 +32.73% 8,296 13,554 0.69 0.80 7 None
X Options Chain 38.38 Put 30.00 12/20 No 0.90 1.31 0.96 +0.11 +12.95% 8,280 11,352 1.04 -0.18 11 None
PLTR Options Chain 62.12 Put 58.00 11/22 No 0.24 0.27 0.24 -0.01 -4.00% 8,277 12,669 0.84 -0.14 11 None
SMCI Options Chain 25.80 Call 27.50 11/22 No 0.95 0.97 0.95 -1.45 -60.42% 8,247 2,483 2.09 0.36 18 None
GME Options Chain 27.43 Call 50.00 11/22 No 0.05 0.06 0.06 0.00 0.00% 8,228 14,851 3.59 0.00 12 None
TGT Options Chain 121.72 Call 130.00 12/20 Yes 1.62 1.74 1.61 -24.63 -93.87% 8,226 563 0.31 0.26 17 None
TSLA Options Chain 342.03 Call 357.50 11/22 No 1.89 2.00 1.99 -3.00 -60.12% 8,196 2,413 0.69 0.21 11 None
NIO Options Chain 4.65 Call 5.00 2/21 No 0.56 0.59 0.58 -0.05 -7.94% 8,132 15,354 0.75 0.51 9 None
NIO Options Chain 4.65 Put 4.00 11/22 No 0.01 0.02 0.01 -0.06 -85.72% 8,106 23,514 1.44 -0.01 9 None
TSLA Options Chain 342.03 Call 340.00 12/20 No 25.80 26.00 25.90 -3.35 -11.46% 8,056 8,141 0.62 0.56 11 None
AMZN Options Chain 205.10 Call 215.00 12/13 No 1.67 1.78 1.72 -0.35 -16.91% 8,048 4,039 0.27 0.22 12 None
NVDA Options Chain 145.89 Call 175.00 11/29 Yes 0.63 0.67 0.66 -0.06 -8.34% 8,032 7,748 0.80 0.09 15 None
PLTR Options Chain 62.12 Put 62.00 11/22 No 1.31 1.35 1.33 +0.17 +14.66% 8,004 10,182 0.77 -0.47 11 None
MU Options Chain 98.37 Put 95.00 11/22 No 0.64 0.67 0.66 -0.15 -18.52% 7,997 2,784 0.67 -0.23 10 None
NVDA Options Chain 145.89 Put 126.00 11/22 Yes 0.70 0.79 0.71 +0.09 +14.52% 7,996 4,712 1.53 -0.09 15 None
NFLX Options Chain 883.85 Call 900.00 11/29 No 8.35 8.75 8.50 +3.40 +66.67% 7,992 3,136 0.27 0.35 7 None
BB Options Chain 2.40 Call 2.50 11/29 No 0.00 0.02 0.01 -0.01 -50.00% 7,990 5,645 0.54 0.05 11 None
MARA Options Chain 22.63 Call 30.00 11/29 No 0.48 0.51 0.49 +0.27 +122.73% 7,990 8,557 1.67 0.18 14 None
COIN Options Chain 324.57 Call 340.00 11/22 No 4.60 5.30 5.05 -3.05 -37.66% 7,984 1,808 1.31 0.28 11 None
TGT Options Chain 121.72 Call 135.00 1/17 Yes 1.82 1.90 1.90 -22.05 -92.07% 7,954 436 0.30 0.24 17 None
MARA Options Chain 22.63 Call 25.50 11/22 No 0.34 0.36 0.35 +0.22 +169.24% 7,888 2,027 1.86 0.21 14 None
TJX Options Chain 119.74 Put 115.00 1/17 Yes 1.62 1.73 1.61 -0.63 -28.13% 7,876 4,004 0.21 -0.27 12 None
NVDA Options Chain 145.89 Call 144.00 12/20 Yes 10.60 10.95 10.75 -0.20 -1.83% 7,874 10,161 0.57 0.57 15 None
SMCI Options Chain 25.80 Call 26.50 11/22 No 1.07 1.30 1.25 -1.73 -58.06% 7,861 1,881 2.08 0.46 18 None
MSTR Options Chain 473.83 Call 480.00 11/22 No 23.50 27.65 25.10 +15.10 +151.00% 7,857 2,430 2.01 0.51 4 None
NVDA Options Chain 145.89 Put 130.00 4/17 Yes 9.80 10.45 10.12 +0.47 +4.87% 7,846 6,158 0.52 -0.28 15 None
HIMS Options Chain 23.49 Put 20.50 11/29 No 1.45 1.60 1.58 +0.63 +66.32% 7,831 13,601 1.61 -0.36 10 None
AMZN Options Chain 205.10 Call 200.00 1/17 No 11.25 11.40 11.30 -0.85 -7.00% 7,813 42,026 0.27 0.61 12 None
MPW Options Chain 4.26 Put 4.00 11/29 No 0.11 0.12 0.11 +0.05 +83.34% 7,813 6,557 0.81 -0.28 6 None
AMD Options Chain 139.98 Call 145.00 11/22 No 0.45 0.47 0.47 -0.32 -40.51% 7,812 11,081 0.64 0.15 10 None
AMD Options Chain 139.98 Call 139.00 11/22 No 1.88 2.00 1.94 -0.93 -32.41% 7,806 12,052 0.62 0.42 10 None
NVDA Options Chain 145.89 Call 160.00 4/17 Yes 14.60 14.80 14.70 -0.43 -2.85% 7,762 5,021 0.51 0.48 15 None
INTC Options Chain 24.01 Put 23.50 11/22 No 0.20 0.21 0.21 +0.03 +16.67% 7,760 3,459 0.61 -0.29 6 None
MSFT Options Chain 415.49 Call 412.50 11/22 No 4.60 5.00 4.60 -1.83 -28.46% 7,753 858 0.27 0.63 15 None
NVDA Options Chain 145.89 Call 145.00 1/17 Yes 12.50 12.65 12.60 -0.44 -3.38% 7,707 50,981 0.50 0.57 15 None
AMZN Options Chain 205.10 Put 202.50 11/22 No 1.97 2.02 2.03 +0.59 +40.98% 7,703 6,157 0.37 -0.47 12 None
MARA Options Chain 22.63 Call 23.50 11/22 No 0.75 0.82 0.82 +0.59 +256.53% 7,666 3,250 1.72 0.41 14 None
ZI Options Chain 10.62 Call 11.00 11/29 No 0.20 0.40 0.25 +0.20 +400.00% 7,640 35 0.58 0.38 7 None
CORZ Options Chain 16.47 Call 14.00 12/20 No 3.50 3.70 3.60 +0.80 +28.58% 7,638 27,898 0.69 0.85 4 None
ZIM Options Chain 27.01 Call 30.00 11/22 Yes 0.05 0.07 0.07 -0.56 -88.89% 7,632 4,174 0.97 0.10 14 None
CLF Options Chain 11.44 Call 13.00 2/21 Yes 0.86 0.91 0.95 +0.20 +26.67% 7,618 2,704 0.56 0.43 6 None
NVDA Options Chain 145.89 Put 125.00 12/20 Yes 1.85 1.98 1.92 +0.23 +13.61% 7,617 35,704 0.57 -0.15 15 None
MSTR Options Chain 473.83 Put 250.00 11/29 No 3.80 4.35 4.00 +1.30 +48.15% 7,611 1,129 2.69 -0.04 4 None
NVDA Options Chain 145.89 Put 125.00 11/29 Yes 0.90 0.95 0.92 +0.14 +17.95% 7,563 7,142 0.81 -0.10 15 None
PFE Options Chain 24.94 Call 25.00 11/22 No 0.19 0.20 0.20 -0.11 -35.49% 7,542 9,564 0.29 0.47 9 None
QS Options Chain 5.07 Call 5.50 11/22 No 0.03 0.04 0.04 +0.01 +33.34% 7,517 5,635 1.07 0.13 9 None
NVDA Options Chain 145.89 Call 150.00 3/21 Yes 16.85 17.20 16.80 -0.67 -3.84% 7,514 53,698 0.52 0.55 15 None
C Options Chain 68.60 Call 70.00 11/22 No 0.09 0.10 0.09 -0.12 -57.15% 7,510 4,556 0.29 0.12 13 None
GAP Options Chain 20.62 Call 27.50 11/22 No 0.10 0.13 0.12 -0.26 -68.43% 7,504 7,683 2.49 0.07 3 None
MARA Options Chain 22.63 Call 24.00 11/29 No 1.46 1.52 1.50 +0.92 +158.63% 7,499 8,285 1.44 0.45 14 None
TSLA Options Chain 342.03 Put 322.50 11/22 No 1.04 1.13 1.09 -0.69 -38.77% 7,458 3,416 0.70 -0.12 11 None
AMC Options Chain 4.36 Call 27.00 1/17 No 0.10 0.11 0.10 +0.02 +25.00% 7,443 139,029 2.38 0.02 9 None
PDD Options Chain 116.49 Put 110.00 1/17 Yes 5.40 5.60 5.56 +0.54 +10.76% 7,437 24,220 0.49 -0.32 20
Growth Stock List
TSM Options Chain 188.36 Call 190.00 11/22 No 2.70 2.83 2.74 -0.56 -16.97% 7,423 3,990 0.62 0.44 21
Dividend Stock List
MARA Options Chain 22.63 Call 50.00 1/17 No 1.40 1.50 1.45 +0.78 +116.42% 7,400 23,368 1.74 0.22 14 None
WMT Options Chain 87.18 Call 87.00 11/22 Yes 0.67 0.69 0.68 -0.02 -2.86% 7,390 4,927 0.20 0.59 8 None
AAPL Options Chain 228.44 Call 232.50 11/29 No 1.27 1.35 1.29 +0.05 +4.04% 7,388 4,121 0.18 0.31 6 None
NVDA Options Chain 145.89 Put 105.00 11/22 Yes 0.06 0.12 0.10 -0.06 -37.50% 7,387 10,100 2.06 -0.01 15 None
NVDA Options Chain 145.89 Put 123.00 11/22 Yes 0.47 0.51 0.50 +0.03 +6.39% 7,386 5,581 1.57 -0.07 15 None
MARA Options Chain 22.63 Call 30.00 3/21 No 4.75 5.35 5.15 +2.14 +71.10% 7,375 17,470 1.39 0.54 14 None
INTC Options Chain 24.01 Call 32.00 5/16 Yes 1.16 1.34 1.13 -0.09 -7.38% 7,365 135 0.50 0.28 6 None
IREN Options Chain 10.10 Call 12.50 1/17 No 1.40 1.50 1.45 0.00 0.00% 7,347 38,332 1.37 0.46 11 None
MARA Options Chain 22.63 Put 23.00 11/22 No 1.32 1.39 1.33 -2.12 -61.45% 7,340 2,662 1.71 -0.53 14 None
TSLA Options Chain 342.03 Call 550.00 1/15 Yes 73.30 75.75 75.11 -1.89 -2.46% 7,339 8,441 0.59 0.50 11 None
NVDA Options Chain 145.89 Put 150.00 11/22 Yes 8.45 8.70 8.64 +0.97 +12.65% 7,334 10,645 1.45 -0.59 15 None
NVDA Options Chain 145.89 Put 135.00 12/20 Yes 4.30 4.65 4.55 +0.65 +16.67% 7,325 37,648 0.57 -0.28 15 None
NVDA Options Chain 145.89 Put 145.00 11/29 Yes 6.50 6.65 6.60 +0.85 +14.79% 7,324 4,177 0.78 -0.46 15 None
MARA Options Chain 22.63 Put 22.50 11/22 No 0.98 1.10 1.04 -1.95 -65.22% 7,316 1,270 1.70 -0.46 14 None
BITF Options Chain 2.21 Call 5.00 5/16 No 0.30 0.35 0.30 -0.03 -9.10% 7,316 4,423 1.37 0.36 9 None
TSLA Options Chain 342.03 Call 540.00 1/15 Yes 75.15 78.30 75.06 -2.49 -3.22% 7,305 7,765 0.59 0.50 11 None
NVDA Options Chain 145.89 Put 112.00 11/22 Yes 0.15 0.16 0.16 -0.06 -27.28% 7,280 5,071 1.83 -0.03 15 None
ET Options Chain 17.98 Call 15.00 1/17 No 3.05 3.50 3.50 +0.30 +9.38% 7,280 45,986 0.34 1.00 13 None
INTC Options Chain 24.01 Call 25.50 11/29 No 0.21 0.24 0.22 -0.07 -24.14% 7,264 1,551 0.46 0.23 6 None
TSLA Options Chain 342.03 Call 330.00 11/22 No 14.25 14.70 14.54 -4.85 -25.02% 7,256 19,858 0.66 0.78 11 None
SMCI Options Chain 25.80 Put 27.00 11/22 No 2.19 2.33 2.33 +0.95 +68.85% 7,255 2,291 2.07 -0.59 18 None
NIO Options Chain 4.65 Call 4.50 11/29 No 0.28 0.31 0.28 -0.13 -31.71% 7,250 5,244 0.67 0.65 9 None
CELH Options Chain 27.29 Put 23.33 1/17 No 1.08 1.15 1.13 -0.15 -11.72% 7,237 9,936 0.71 -0.22 14 None
TSM Options Chain 188.36 Call 200.00 12/13 No 3.20 3.25 3.25 -0.40 -10.96% 7,215 13,821 0.39 0.29 21
Dividend Stock List
PFE Options Chain 24.94 Call 25.00 11/29 No 0.37 0.40 0.39 -0.08 -17.03% 7,197 6,649 0.25 0.50 9 None
GME Options Chain 27.43 Put 27.00 11/22 No 0.19 0.27 0.21 -0.34 -61.82% 7,190 1,814 0.91 -0.20 12 None
AAL Options Chain 14.35 Put 14.00 11/22 No 0.06 0.07 0.07 -0.11 -61.12% 7,173 12,960 0.53 -0.20 10 None
MSFT Options Chain 415.49 Put 410.00 11/22 No 1.40 2.07 1.43 +0.23 +19.17% 7,163 3,704 0.28 -0.25 15 None
AMZN Options Chain 205.10 Put 190.00 11/29 No 0.48 0.50 0.48 +0.14 +41.18% 7,151 4,066 0.33 -0.11 12 None
NVDA Options Chain 145.89 Call 146.00 12/20 Yes 9.60 9.95 9.75 -0.20 -2.01% 7,091 13,510 0.57 0.54 15 None
PFE Options Chain 24.94 Call 25.50 11/22 No 0.04 0.05 0.05 -0.05 -50.00% 7,070 15,618 0.29 0.17 9 None
IREN Options Chain 10.10 Call 20.00 1/17 No 0.50 0.60 0.53 +0.01 +1.93% 7,066 22,199 1.49 0.19 11 None
MSTR Options Chain 473.83 Call 470.00 11/22 No 29.00 32.95 29.90 +16.40 +121.49% 7,058 2,264 2.00 0.57 4 None
SOUN Options Chain 6.44 Call 7.00 11/22 No 0.10 0.11 0.10 -0.02 -16.67% 7,057 12,571 1.55 0.26 3 None
XPEV Options Chain 12.64 Call 14.00 1/17 Yes 0.84 0.98 0.92 +0.02 +2.23% 7,035 4,890 0.68 0.42 12 None
NVDA Options Chain 145.89 Call 180.00 1/17 Yes 2.48 2.60 2.50 -0.23 -8.43% 7,024 42,565 0.49 0.19 15 None
SOFI Options Chain 14.67 Call 15.00 11/29 No 0.37 0.40 0.38 +0.07 +22.59% 7,017 9,953 0.57 0.42 7 None
PAYX Options Chain 141.83 Put 140.00 12/20 Yes 2.55 2.70 2.36 -0.94 -28.49% 7,015 4,987 0.23 -0.39 16 None
F Options Chain 11.07 Call 11.00 12/20 No 0.25 0.26 0.25 -0.16 -39.03% 7,013 41,789 0.29 0.41 15 None
ZETA Options Chain 23.11 Call 25.00 12/20 No 2.15 2.30 2.20 +0.45 +25.72% 7,011 14,714 1.12 0.47 7 None
NVDA Options Chain 145.89 Call 200.00 1/17 Yes 1.00 1.04 1.01 -0.10 -9.01% 7,008 42,382 0.52 0.09 15 None
NFLX Options Chain 883.85 Call 890.00 11/22 No 5.80 6.25 6.00 +2.40 +66.67% 7,001 1,306 0.34 0.40 7 None
SMCI Options Chain 25.80 Put 26.50 11/22 No 1.85 2.05 1.85 +0.69 +59.49% 6,977 3,227 2.02 -0.54 18 None
BAC Options Chain 46.48 Call 49.00 2/21 Yes 1.09 1.11 1.09 -0.13 -10.66% 6,963 3,097 0.23 0.33 10 None
AMD Options Chain 139.98 Call 140.00 11/29 No 2.61 2.65 2.61 -0.87 -25.00% 6,954 4,043 0.42 0.42 10 None
RIVN Options Chain 10.05 Call 10.00 11/29 No 0.41 0.46 0.41 -0.12 -22.65% 6,952 3,678 0.63 0.55 10 None
ALAB Options Chain 95.61 Call 100.00 12/20 No 6.80 7.50 7.13 +1.83 +34.53% 6,920 3,114 0.73 0.50 3 None
F Options Chain 11.07 Put 11.00 11/22 No 0.29 0.31 0.29 +0.19 +190.00% 6,905 14,670 0.35 -0.81 15 None
SMCI Options Chain 25.80 Put 24.00 11/22 No 0.78 0.83 0.82 +0.32 +64.00% 6,889 3,804 2.08 -0.30 18 None
TSLA Options Chain 342.03 Put 330.00 11/29 No 6.65 6.85 6.75 -0.29 -4.12% 6,884 3,559 0.57 -0.31 11 None
TSLA Options Chain 342.03 Put 312.50 11/22 No 0.39 0.42 0.40 -0.42 -51.22% 6,880 4,144 0.76 -0.06 11 None
AAPL Options Chain 228.44 Call 240.00 11/22 No 0.01 0.02 0.02 -0.01 -33.34% 6,872 16,742 0.28 0.00 6 None
MSTR Options Chain 473.83 Call 520.00 11/22 No 12.10 14.50 12.73 +7.43 +140.19% 6,865 1,832 2.07 0.31 4 None
NVDA Options Chain 145.89 Call 145.00 12/06 Yes 8.45 8.70 8.65 -0.15 -1.71% 6,862 6,682 0.66 0.55 15 None
NVDA Options Chain 145.89 Call 180.00 12/20 Yes 1.20 1.25 1.23 -0.06 -4.66% 6,851 183,241 0.56 0.12 15 None
X Options Chain 38.38 Call 41.00 12/13 No 3.05 4.05 3.71 +0.76 +25.77% 6,846 10 1.15 0.48 11 None
MARA Options Chain 22.63 Call 26.00 11/22 No 0.26 0.29 0.26 +0.15 +136.37% 6,843 5,508 1.87 0.17 14 None
NVDA Options Chain 145.89 Put 89.00 11/22 Yes 0.02 0.04 0.04 -0.02 -33.34% 6,838 8,398 2.67 0.00 15 None
AMZN Options Chain 205.10 Call 212.50 11/22 No 0.15 0.16 0.16 -0.17 -51.52% 6,806 15,457 0.40 0.06 12 None
NVDA Options Chain 145.89 Call 140.00 11/29 Yes 10.40 10.65 10.50 -0.35 -3.23% 6,805 15,074 0.79 0.66 15 None
PLTR Options Chain 62.12 Put 55.00 11/22 No 0.08 0.09 0.08 -0.02 -20.00% 6,786 14,659 1.00 -0.06 11 None
SNOW Options Chain 129.12 Call 175.00 11/22 Yes 0.17 0.18 0.17 +0.04 +30.77% 6,782 3,260 2.00 0.03 5 None
PLTR Options Chain 62.12 Call 60.00 11/29 No 3.35 3.45 3.41 -0.77 -18.43% 6,777 4,473 0.55 0.68 11 None
NIO Options Chain 4.65 Call 5.00 12/06 No 0.16 0.18 0.17 -0.09 -34.62% 6,754 4,950 0.75 0.35 9 None
SOFI Options Chain 14.67 Call 20.00 1/17 No 0.30 0.32 0.31 +0.04 +14.82% 6,722 36,969 0.68 0.16 7 None
WMT Options Chain 87.18 Call 88.00 11/22 Yes 0.25 0.27 0.26 -0.12 -31.58% 6,713 10,146 0.22 0.30 8 None
SMCI Options Chain 25.80 Call 32.00 11/22 No 0.32 0.35 0.32 -0.54 -62.80% 6,710 13,142 2.53 0.13 18 None
PLTR Options Chain 62.12 Put 59.00 11/29 No 0.90 0.96 0.92 +0.07 +8.24% 6,708 6,546 0.58 -0.25 11 None
SOFI Options Chain 14.67 Put 14.00 12/20 No 0.67 0.70 0.69 -0.08 -10.39% 6,695 5,014 0.61 -0.35 7 None
SMCI Options Chain 25.80 Call 25.00 11/29 No 2.90 3.10 2.95 -1.85 -38.55% 6,676 3,038 1.62 0.60 18 None
MRNA Options Chain 36.94 Call 38.50 11/29 No 0.88 1.11 0.99 -0.41 -29.29% 6,673 38 0.73 0.39 11 None
TSLA Options Chain 342.03 Put 317.50 11/22 No 0.63 0.67 0.65 -0.55 -45.84% 6,666 4,055 0.73 -0.08 11 None
PDD Options Chain 116.49 Put 105.00 11/22 No 1.25 1.40 1.40 +0.27 +23.90% 6,621 4,082 1.61 -0.18 20
Growth Stock List
MRNA Options Chain 36.94 Call 43.00 11/29 No 0.23 0.25 0.22 -0.18 -45.00% 6,611 242 0.76 0.12 11 None
AI Options Chain 33.08 Call 30.00 1/16 Yes 9.80 10.30 10.10 -0.10 -0.98% 6,605 7,172 0.66 0.68 8 None
MSTR Options Chain 473.83 Call 620.00 12/06 No 26.60 35.75 42.40 +23.73 +127.11% 6,586 160 1.88 0.33 4 None
NVDA Options Chain 145.89 Call 155.00 12/13 Yes 5.20 5.50 5.35 -0.05 -0.93% 6,578 2,674 0.60 0.37 15 None
TGT Options Chain 121.72 Call 140.00 11/22 Yes 0.01 0.02 0.02 -16.36 -99.88% 6,570 322 0.74 0.03 17 None
CVS Options Chain 55.77 Call 60.00 1/17 No 1.65 1.72 1.68 +0.38 +29.24% 6,569 11,002 0.30 0.38 15 None
NIO Options Chain 4.65 Put 5.00 2/21 No 0.87 0.92 0.89 -0.09 -9.19% 6,564 19,001 0.75 -0.49 9 None
MSTR Options Chain 473.83 Call 255.00 11/22 No 217.20 220.90 234.23 +52.98 +29.23% 6,555 16,821 4.64 1.00 4 None
F Options Chain 11.07 Call 11.00 11/29 No 0.08 0.09 0.09 -0.14 -60.87% 6,551 10,849 0.28 0.29 15 None