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
AMD Options Chain 148.64 Call 155.00 4/26 No 2.00 2.02 1.99 +0.99 +99.00% 34,716 10,368 0.53 0.37 10 None
TSLA Options Chain 142.05 Put 140.00 4/26 Yes 4.65 4.70 4.69 -1.16 -19.83% 30,191 25,881 1.27 -0.37 12 None
NVDA Options Chain 795.18 Call 850.00 4/26 No 6.50 6.60 6.72 +4.08 +154.55% 28,803 10,553 0.52 0.28 14 None
NVDA Options Chain 795.18 Call 820.00 4/26 No 18.20 18.40 18.34 +10.24 +126.42% 26,709 7,309 0.53 0.56 14 None
AAPL Options Chain 165.84 Call 167.50 4/26 No 1.17 1.18 1.17 0.00 0.00% 23,027 10,868 0.26 0.39 9 None
F Options Chain 12.88 Call 13.00 4/26 Yes 0.38 0.39 0.38 +0.05 +15.16% 22,825 25,102 0.85 0.47 15 None
NVDA Options Chain 795.18 Call 830.00 4/26 No 13.30 13.45 13.40 +7.80 +139.29% 21,350 7,103 0.52 0.46 14 None
C Options Chain 60.95 Call 64.00 4/26 No 0.18 0.19 0.19 +0.12 +171.43% 21,098 2,193 0.32 0.14 12 None
AMZN Options Chain 177.23 Call 180.00 4/26 Yes 1.60 1.61 1.61 +0.08 +5.23% 20,421 15,113 0.39 0.33 12 None
NVDA Options Chain 795.18 Put 800.00 4/26 No 6.85 6.95 6.95 -12.92 -65.03% 20,154 6,543 0.54 -0.26 14 None
TSLA Options Chain 142.05 Call 150.00 4/26 Yes 4.50 4.60 4.56 +0.95 +26.32% 19,902 21,438 1.23 0.40 12 None
NVDA Options Chain 795.18 Call 900.00 4/26 No 0.93 0.96 0.95 +0.50 +111.12% 19,429 17,183 0.57 0.06 14 None
TSLA Options Chain 142.05 Put 130.00 4/26 Yes 1.93 1.95 1.95 -0.63 -24.42% 19,329 20,505 1.35 -0.18 12 None
TSLA Options Chain 142.05 Call 145.00 4/26 Yes 6.70 6.80 6.75 +1.20 +21.63% 18,912 6,819 1.25 0.52 12 None
AMD Options Chain 148.64 Call 157.50 4/26 No 1.21 1.23 1.21 +0.61 +101.67% 18,671 7,489 0.53 0.26 10 None
TSLA Options Chain 142.05 Call 160.00 4/26 Yes 1.83 1.85 1.84 +0.47 +34.31% 18,632 28,774 1.20 0.20 12 None
CGC Options Chain 7.85 Call 11.00 4/26 No 0.14 0.15 0.15 +0.10 +200.00% 18,325 693 1.93 0.03 7 None
NVDA Options Chain 795.18 Call 810.00 4/26 No 24.20 24.45 24.20 +12.70 +110.44% 18,149 4,620 0.53 0.65 14 None
TSLA Options Chain 142.05 Put 120.00 4/26 Yes 0.79 0.80 0.80 -0.32 -28.58% 17,948 14,591 1.49 -0.08 12 None
NVDA Options Chain 795.18 Call 815.00 4/26 No 21.05 21.30 21.05 +11.55 +121.58% 16,726 3,181 0.53 0.61 14 None
AAPL Options Chain 165.84 Call 170.00 4/26 No 0.44 0.45 0.45 -0.02 -4.26% 16,708 31,143 0.26 0.19 9 None
NVDA Options Chain 795.18 Call 825.00 4/26 No 15.60 15.80 15.60 +8.90 +132.84% 16,431 3,810 0.52 0.51 14 None
CLF Options Chain 20.85 Call 20.00 5/17 Yes 0.48 0.49 0.48 -1.20 -71.43% 16,402 2,552 0.39 0.42 9 None
RIOT Options Chain 11.24 Call 12.00 4/26 No 0.41 0.43 0.44 +0.11 +33.34% 16,397 9,593 1.24 0.44 11 None
AMD Options Chain 148.64 Put 150.00 4/26 No 1.89 1.91 1.94 -1.96 -50.26% 15,761 6,425 0.54 -0.37 10 None
NVDA Options Chain 795.18 Call 840.00 4/26 No 9.45 9.55 9.45 +5.55 +142.31% 15,408 11,021 0.52 0.36 14 None
NVDA Options Chain 795.18 Put 810.00 4/26 No 9.85 10.00 9.80 -16.00 -62.02% 15,114 2,632 0.53 -0.35 14 None
PLTR Options Chain 20.97 Call 22.00 4/26 No 0.25 0.27 0.25 +0.12 +92.31% 15,066 10,970 0.52 0.47 12 None
TSLA Options Chain 142.05 Put 135.00 4/26 Yes 3.00 3.10 3.05 -0.90 -22.79% 14,805 24,996 1.30 -0.26 12 None
AMD Options Chain 148.64 Call 152.50 4/26 No 3.10 3.15 3.08 +1.40 +83.34% 14,790 5,794 0.54 0.50 10 None
TSLA Options Chain 142.05 Put 145.00 4/26 Yes 6.85 6.95 6.85 -1.52 -18.16% 14,720 14,204 1.24 -0.48 12 None
MARA Options Chain 17.55 Call 20.00 4/26 No 0.63 0.64 0.64 +0.40 +166.67% 13,533 12,199 1.30 0.39 14 None
AAPL Options Chain 165.84 Put 165.00 4/26 No 1.04 1.05 1.04 -0.36 -25.72% 13,316 16,322 0.27 -0.38 9 None
AMZN Options Chain 177.23 Call 177.50 4/26 Yes 2.72 2.74 2.73 +0.12 +4.60% 12,672 4,645 0.39 0.49 12 None
NVDA Options Chain 795.18 Put 750.00 4/26 No 1.15 1.18 1.17 -2.93 -71.47% 12,614 6,324 0.65 -0.06 14 None
LYFT Options Chain 16.73 Call 17.50 4/26 No 0.23 0.24 0.23 +0.02 +9.53% 12,614 3,659 0.76 0.33 8 None
PLTR Options Chain 20.97 Call 23.00 4/26 No 0.06 0.07 0.07 +0.04 +133.34% 12,440 13,262 0.53 0.18 12 None
C Options Chain 60.95 Call 61.00 5/03 No 1.75 1.78 1.66 +0.60 +56.61% 12,122 13,264 0.29 0.61 12 None
TSLA Options Chain 142.05 Call 170.00 4/26 Yes 0.67 0.69 0.67 +0.19 +39.59% 11,970 22,072 1.22 0.08 12 None
NVDA Options Chain 795.18 Call 800.00 4/26 No 31.10 31.45 31.60 +15.90 +101.28% 11,836 6,665 0.54 0.74 14 None
UPS Options Chain 145.36 Call 157.50 4/26 Yes 0.04 0.05 0.04 -0.56 -93.34% 11,748 738 0.32 0.03 9 None
NVDA Options Chain 795.18 Put 820.00 4/26 No 13.85 14.05 14.05 -18.65 -57.04% 11,721 3,619 0.52 -0.44 14 None
HAL Options Chain 38.72 Put 35.50 5/17 Yes 0.20 0.23 0.20 -0.01 -4.77% 11,544 4 0.31 -0.13 17 None
SOFI Options Chain 7.11 Put 7.00 4/26 No 0.02 0.03 0.02 -0.04 -66.67% 11,436 18,612 0.68 -0.06 6 None
TSLA Options Chain 142.05 Put 141.00 4/26 Yes 5.05 5.10 5.06 -1.29 -20.32% 11,424 6,719 1.26 -0.39 12 None
NVDA Options Chain 795.18 Put 780.00 4/26 No 3.20 3.25 3.20 -7.75 -70.78% 11,166 4,115 0.57 -0.14 14 None
NVDA Options Chain 795.18 Put 805.00 4/26 No 8.25 8.40 8.30 -14.50 -63.60% 10,856 2,553 0.53 -0.30 14 None
SPCE Options Chain 0.86 Call 1.00 4/26 No 0.04 0.05 0.03 +0.02 +200.00% 10,550 3,130 2.18 0.34 8 None
CSCO Options Chain 48.14 Call 50.00 5/17 Yes 0.76 0.78 0.75 -0.05 -6.25% 10,531 14,315 0.28 0.34 16 None
TSLA Options Chain 142.05 Call 165.00 4/26 Yes 1.11 1.12 1.12 +0.31 +38.28% 10,421 23,011 1.20 0.13 12 None
QCOM Options Chain 160.18 Call 175.00 5/17 Yes 2.40 2.46 2.40 +0.15 +6.67% 10,331 2,648 0.42 0.25 11 None
ABR Options Chain 12.76 Call 13.00 5/17 Yes 0.45 0.55 0.49 +0.11 +28.95% 10,187 15,111 0.40 0.44 13 None
TSLA Options Chain 142.05 Call 155.00 4/26 Yes 2.93 2.96 2.94 +0.68 +30.09% 10,087 14,917 1.21 0.29 12 None
PDD Options Chain 124.14 Call 125.00 6/21 Yes 11.85 12.05 11.95 +2.05 +20.71% 10,084 2,804 0.49 0.59 20
Growth Stock List
C Options Chain 60.95 Call 59.00 5/03 No 3.35 3.45 3.40 +1.07 +45.93% 10,081 13,139 0.34 0.85 12 None
QCOM Options Chain 160.18 Put 145.00 5/17 Yes 1.45 1.50 1.47 -0.41 -21.81% 10,070 3,268 0.44 -0.15 11 None
CSCO Options Chain 48.14 Call 52.50 5/17 Yes 0.19 0.22 0.19 -0.05 -20.84% 10,063 24,135 0.27 0.13 16 None
GM Options Chain 43.21 Put 44.00 4/26 Yes 0.15 0.16 0.14 -1.40 -90.91% 10,062 821 0.45 -0.26 15 None
PNC Options Chain 155.93 Call 170.00 6/21 No 2.10 2.25 2.05 +0.20 +10.82% 10,037 972 0.24 0.25 8 None
AMD Options Chain 148.64 Call 160.00 4/26 No 0.70 0.71 0.70 +0.37 +112.13% 10,018 8,439 0.53 0.17 10 None
PNC Options Chain 155.93 Put 145.00 6/21 No 1.75 1.90 1.85 -0.45 -19.57% 10,004 615 0.27 -0.19 8 None
F Options Chain 12.88 Put 11.17 6/21 Yes 0.16 0.17 0.16 -0.02 -11.12% 10,004 88,996 0.38 -0.18 15 None
SOFI Options Chain 7.11 Call 7.50 4/26 No 0.11 0.12 0.12 +0.05 +71.43% 9,691 23,298 0.45 0.50 6 None
NVDA Options Chain 795.18 Call 860.00 4/26 No 4.35 4.50 4.56 +2.84 +165.12% 9,612 6,919 0.52 0.20 14 None
MARA Options Chain 17.55 Call 18.00 4/26 No 1.62 1.67 1.63 +0.94 +136.24% 9,405 8,585 1.26 0.73 14 None
VLY Options Chain 7.86 Put 6.00 6/21 Yes 0.15 0.30 0.25 0.00 0.00% 9,397 3,227 0.79 -0.15 14 None
NVDA Options Chain 795.18 Put 815.00 4/26 No 11.75 11.90 11.77 -17.18 -59.35% 9,266 2,026 0.53 -0.39 14 None
MARA Options Chain 17.55 Call 19.00 4/26 No 1.02 1.06 1.05 +0.65 +162.50% 9,226 5,934 1.27 0.55 14 None
TSLA Options Chain 142.05 Put 142.00 4/26 Yes 5.45 5.55 5.50 -1.31 -19.24% 9,091 6,306 1.26 -0.41 12 None
BAC Options Chain 37.73 Put 37.00 4/26 No 0.05 0.06 0.06 -0.07 -53.85% 9,064 6,530 0.28 -0.13 12 None
TSLA Options Chain 142.05 Put 125.00 4/26 Yes 1.21 1.24 1.24 -0.44 -26.19% 9,035 13,146 1.41 -0.12 12 None
NVDA Options Chain 795.18 Put 790.00 4/26 No 4.65 4.80 4.60 -10.45 -69.44% 8,703 4,575 0.55 -0.19 14 None
RIOT Options Chain 11.24 Call 11.50 4/26 No 0.63 0.65 0.64 +0.15 +30.62% 8,645 5,115 1.19 0.59 11 None
TSLA Options Chain 142.05 Put 144.00 4/26 Yes 6.35 6.45 6.40 -1.45 -18.48% 8,386 3,500 1.25 -0.46 12 None
MARA Options Chain 17.55 Call 19.50 4/26 No 0.80 0.83 0.83 +0.53 +176.67% 8,226 7,305 1.29 0.47 14 None
SNAP Options Chain 11.16 Call 15.00 5/17 Yes 0.43 0.44 0.44 +0.07 +18.92% 8,208 132,733 1.18 0.25 7 None
MARA Options Chain 17.55 Put 18.50 4/26 No 0.56 0.57 0.58 -0.89 -60.55% 8,196 556 1.22 -0.36 14 None
AMZN Options Chain 177.23 Call 185.00 4/26 Yes 0.40 0.42 0.42 +0.02 +5.00% 8,116 13,405 0.38 0.13 12 None
T Options Chain 16.31 Call 18.00 7/19 Yes 0.19 0.20 0.19 -0.01 -5.00% 8,098 52,985 0.21 0.21 12 None
AAPL Options Chain 165.84 Call 172.50 4/26 No 0.14 0.15 0.15 -0.02 -11.77% 8,095 19,608 0.27 0.08 9 None
HTZ Options Chain 5.90 Call 6.00 6/21 Yes 0.45 0.50 0.45 -0.24 -34.79% 8,011 8 0.71 0.45 12 None
AMC Options Chain 3.42 Call 3.50 4/26 No 0.15 0.16 0.16 -0.02 -11.12% 7,980 18,232 1.62 0.52 9 None
NVDA Options Chain 795.18 Call 870.00 4/26 No 2.93 3.00 2.99 +1.79 +149.17% 7,884 3,187 0.53 0.15 14 None
AAPL Options Chain 165.84 Call 165.00 4/26 No 2.49 2.52 2.50 +0.06 +2.46% 7,823 6,740 0.27 0.62 9 None
NCLH Options Chain 18.54 Call 20.00 4/26 No 0.16 0.19 0.18 +0.14 +350.00% 7,790 1,254 0.58 0.25 9 None
PLTR Options Chain 20.97 Call 21.50 4/26 No 0.48 0.50 0.48 +0.24 +100.00% 7,731 10,970 0.52 0.66 12 None
TSLA Options Chain 142.05 Put 120.00 5/17 Yes 2.12 2.15 2.15 -0.53 -19.78% 7,699 43,120 0.74 -0.14 12 None
TSLA Options Chain 142.05 Put 143.00 4/26 Yes 5.90 6.00 5.90 -1.45 -19.73% 7,697 2,528 1.25 -0.44 12 None
TSLA Options Chain 142.05 Put 100.00 4/26 Yes 0.16 0.17 0.16 -0.10 -38.47% 7,670 20,963 1.94 -0.02 12 None
TSLA Options Chain 142.05 Call 175.00 4/26 Yes 0.40 0.42 0.41 +0.11 +36.67% 7,580 37,438 1.23 0.06 12 None
NVDA Options Chain 795.18 Call 835.00 4/26 No 11.20 11.40 11.35 +6.60 +138.95% 7,553 2,357 0.52 0.41 14 None
TSLA Options Chain 142.05 Put 150.00 4/26 Yes 9.65 9.75 9.65 -1.80 -15.73% 7,426 49,608 1.22 -0.60 12 None
SMCI Options Chain 713.65 Call 800.00 4/26 No 16.00 16.60 16.60 +9.70 +140.58% 7,386 2,359 1.03 0.43 13 None
PLTR Options Chain 20.97 Call 22.50 4/26 No 0.12 0.14 0.12 +0.06 +100.00% 7,291 8,946 0.52 0.29 12 None
BABA Options Chain 70.68 Call 72.00 4/26 No 1.09 1.13 1.12 +0.65 +138.30% 7,231 9,063 0.32 0.55 17 None
JBLU Options Chain 7.51 Put 6.00 4/26 Yes 0.10 0.12 0.10 +0.07 +233.34% 7,110 17,227 0.94 -0.30 8 None
SOFI Options Chain 7.11 Call 8.00 5/03 Yes 0.29 0.30 0.29 +0.06 +26.09% 7,098 18,011 0.98 0.37 6 None
NVDA Options Chain 795.18 Put 770.00 4/26 No 2.20 2.23 2.22 -5.68 -71.90% 7,097 3,842 0.59 -0.11 14 None
TLRY Options Chain 1.72 Call 2.00 4/26 No 0.01 0.02 0.02 0.00 0.00% 7,051 19,571 1.13 0.15 8 None
HTZ Options Chain 5.90 Put 5.00 6/21 Yes 0.40 0.45 0.45 +0.15 +50.00% 7,010 1,373 0.77 -0.31 12 None
NVDA Options Chain 795.18 Call 805.00 4/26 No 27.55 27.85 27.51 +14.36 +109.21% 6,918 2,197 0.54 0.70 14 None
AMD Options Chain 148.64 Put 140.00 4/26 No 0.21 0.22 0.21 -0.43 -67.19% 6,912 5,824 0.60 -0.06 10 None
TSLA Options Chain 142.05 Call 144.00 4/26 Yes 7.20 7.30 7.30 +1.25 +20.67% 6,842 2,068 1.25 0.54 12 None
WMT Options Chain 60.14 Call 61.00 4/26 No 0.03 0.04 0.04 -0.09 -69.24% 6,818 48,480 0.16 0.09 10 None
GE Options Chain 150.19 Call 160.00 6/21 Yes 7.25 7.45 7.15 +3.06 +74.82% 6,726 24,924 0.27 0.47 11 None
NVDA Options Chain 795.18 Put 825.00 4/26 No 16.25 16.45 16.10 -20.12 -55.55% 6,719 2,534 0.52 -0.49 14 None
AMZN Options Chain 177.23 Put 170.00 4/26 Yes 0.43 0.44 0.43 -0.14 -24.57% 6,651 7,367 0.42 -0.15 12 None
GM Options Chain 43.21 Call 45.00 4/26 Yes 0.71 0.73 0.76 +0.29 +61.71% 6,599 5,562 0.41 0.53 15 None
COIN Options Chain 225.86 Call 240.00 5/03 Yes 16.35 17.10 16.64 +4.84 +41.02% 6,497 633 1.10 0.45 9 None
SOFI Options Chain 7.11 Call 8.00 4/26 No 0.02 0.03 0.02 0.00 0.00% 6,479 19,999 0.59 0.08 6 None
TSLA Options Chain 142.05 Call 146.00 4/26 Yes 6.20 6.30 6.31 +1.18 +23.01% 6,476 1,527 1.24 0.49 12 None
AMZN Options Chain 177.23 Call 187.50 4/26 Yes 0.17 0.19 0.18 +0.01 +5.89% 6,460 10,169 0.38 0.07 12 None
C Options Chain 60.95 Call 55.00 5/17 No 7.15 7.35 7.25 +1.90 +35.52% 6,449 19,623 0.36 1.00 12 None
TSM Options Chain 129.75 Call 133.00 4/26 No 1.53 1.57 1.54 +0.60 +63.83% 6,419 1,090 0.36 0.45 21
Dividend Stock List
NVDA Options Chain 795.18 Put 700.00 4/26 No 0.38 0.40 0.40 -0.60 -60.00% 6,415 8,515 0.83 -0.01 14 None
TSLA Options Chain 142.05 Call 143.00 4/26 Yes 7.75 7.85 7.84 +1.34 +20.62% 6,326 4,082 1.26 0.56 12 None
WW Options Chain 1.63 Call 2.00 7/19 No 0.30 0.35 0.31 +0.01 +3.34% 6,210 292 1.25 0.55 9 None
TSLA Options Chain 142.05 Put 140.00 6/21 Yes 10.10 10.25 10.15 -1.49 -12.81% 6,162 21,971 0.56 -0.38 12 None
NVDA Options Chain 795.18 Call 880.00 4/26 No 1.96 2.01 2.02 +1.17 +137.65% 6,114 7,513 0.54 0.11 14 None
UPS Options Chain 145.36 Call 150.00 4/26 Yes 0.69 0.73 0.60 -1.65 -73.34% 6,103 2,386 0.30 0.40 9 None
TSLA Options Chain 142.05 Put 140.00 5/03 Yes 5.80 5.85 5.82 -1.22 -17.33% 6,088 8,819 0.84 -0.38 12 None
TSLA Options Chain 142.05 Put 145.00 5/17 Yes 9.70 9.80 9.75 -1.55 -13.72% 6,067 26,948 0.66 -0.46 12 None
BABA Options Chain 70.68 Call 73.00 4/26 No 0.61 0.65 0.62 +0.35 +129.63% 6,043 5,281 0.32 0.37 17 None
UPS Options Chain 145.36 Call 152.50 4/26 Yes 0.24 0.27 0.25 -1.22 -83.00% 6,018 1,458 0.30 0.20 9 None
TSLA Options Chain 142.05 Call 180.00 4/26 Yes 0.25 0.26 0.26 +0.08 +44.45% 5,996 18,559 1.26 0.04 12 None
JD Options Chain 26.99 Call 35.00 6/21 Yes 0.37 0.38 0.37 +0.06 +19.36% 5,956 27,207 0.49 0.15 19 None
PLTR Options Chain 20.97 Put 21.50 4/26 No 0.33 0.34 0.34 -0.43 -55.85% 5,918 4,001 0.52 -0.34 12 None
GM Options Chain 43.21 Put 44.50 4/26 Yes 0.27 0.29 0.33 -1.58 -82.73% 5,903 1,305 0.45 -0.36 15 None
TSLA Options Chain 142.05 Put 115.00 4/26 Yes 0.53 0.54 0.53 -0.23 -30.27% 5,853 6,494 1.59 -0.06 12 None
AMZN Options Chain 177.23 Call 182.50 4/26 Yes 0.84 0.86 0.87 +0.07 +8.75% 5,850 9,002 0.38 0.21 12 None
RIOT Options Chain 11.24 Call 13.00 4/26 No 0.18 0.19 0.19 +0.04 +26.67% 5,797 5,149 1.34 0.23 11 None
MU Options Chain 109.12 Call 122.00 4/26 No 0.09 0.11 0.10 +0.04 +66.67% 5,763 1,712 0.55 0.04 6 None
RIOT Options Chain 11.24 Call 12.00 5/03 No 0.75 0.76 0.75 +0.14 +22.96% 5,736 2,803 1.14 0.49 11 None
KSS Options Chain 24.70 Put 22.50 5/17 No 0.27 0.31 0.26 -0.18 -40.91% 5,650 2,296 0.53 -0.14 14 None
MARA Options Chain 17.55 Call 18.50 4/26 No 1.30 1.34 1.35 +0.82 +154.72% 5,650 4,221 1.26 0.64 14 None
AAPL Options Chain 165.84 Call 175.00 4/26 No 0.05 0.06 0.05 -0.02 -28.58% 5,642 28,392 0.29 0.03 9 None
SOUN Options Chain 3.78 Call 4.00 4/26 No 0.30 0.35 0.30 +0.21 +233.34% 5,602 6,419 1.36 0.65 3 None
CPNG Options Chain 22.46 Call 23.00 5/03 No 0.39 0.43 0.42 +0.06 +16.67% 5,580 14,349 0.38 0.44 17
Growth Stock List
AMC Options Chain 3.42 Call 4.00 4/26 No 0.07 0.08 0.07 -0.01 -12.50% 5,579 13,204 2.00 0.25 9 None
TSLA Options Chain 142.05 Call 167.50 4/26 Yes 0.86 0.88 0.87 +0.23 +35.94% 5,577 6,854 1.20 0.10 12 None
F Options Chain 12.88 Call 13.82 5/17 Yes 0.21 0.22 0.22 +0.03 +15.79% 5,537 27,437 0.42 0.25 15 None
BAC Options Chain 37.73 Call 40.00 5/03 No 0.09 0.10 0.09 +0.04 +80.00% 5,530 2,981 0.23 0.13 12 None
NVDA Options Chain 795.18 Put 725.00 4/26 No 0.62 0.65 0.62 -1.29 -67.54% 5,506 3,923 0.74 -0.03 14 None
KSS Options Chain 24.70 Put 24.50 5/17 No 0.81 0.85 0.78 -0.55 -41.36% 5,505 208 0.51 -0.31 14 None
BABA Options Chain 70.68 Call 75.00 4/26 No 0.16 0.17 0.17 +0.08 +88.89% 5,504 6,963 0.35 0.12 17 None
IBRX Options Chain 4.94 Call 5.50 5/17 Yes 0.45 0.50 0.50 -0.60 -54.55% 5,484 11,515 1.13 0.45 2 None
SOFI Options Chain 7.11 Put 7.00 5/03 Yes 0.27 0.28 0.28 -0.07 -20.00% 5,437 19,789 0.96 -0.30 6 None
MARA Options Chain 17.55 Call 20.00 5/03 No 1.19 1.24 1.24 +0.63 +103.28% 5,400 4,697 1.20 0.45 14 None
NVDA Options Chain 795.18 Call 845.00 4/26 No 7.85 8.00 7.95 +4.85 +156.46% 5,393 4,515 0.52 0.32 14 None
RIOT Options Chain 11.24 Put 11.50 4/26 No 0.41 0.43 0.42 -0.32 -43.25% 5,352 1,094 1.27 -0.41 11 None
AMD Options Chain 148.64 Call 165.00 4/26 No 0.21 0.22 0.22 +0.10 +83.34% 5,288 9,801 0.55 0.06 10 None
GM Options Chain 43.21 Put 43.50 4/26 Yes 0.07 0.08 0.07 -1.22 -94.58% 5,230 1,844 0.45 -0.18 15 None
NVDA Options Chain 795.18 Put 760.00 4/26 No 1.56 1.61 1.58 -4.18 -72.57% 5,208 3,857 0.61 -0.08 14 None
AAPL Options Chain 165.84 Put 162.50 4/26 No 0.44 0.45 0.45 -0.24 -34.79% 5,206 7,776 0.28 -0.21 9 None
SNAP Options Chain 11.16 Call 13.00 5/17 Yes 0.84 0.87 0.87 +0.14 +19.18% 5,187 80,578 1.16 0.41 7 None
MU Options Chain 109.12 Call 118.00 4/26 No 0.38 0.40 0.42 +0.23 +121.06% 5,160 1,335 0.53 0.14 6 None
MO Options Chain 42.57 Call 42.00 4/26 Yes 1.05 1.20 1.17 +0.26 +28.58% 5,154 5,851 0.39 0.73 10 None
JBLU Options Chain 7.51 Put 7.00 6/21 Yes 0.96 0.99 0.98 +0.53 +117.78% 5,119 26,525 0.52 -0.65 8 None
SGMO Options Chain 0.51 Call 0.50 5/17 Yes 0.05 0.10 0.10 0.00 0.00% 5,118 16,880 1.19 0.73 10 None
BABA Options Chain 70.68 Call 75.00 5/17 Yes 1.64 1.70 1.67 +0.46 +38.02% 5,105 25,204 0.35 0.37 17 None
AAPL Options Chain 165.84 Put 160.00 4/26 No 0.18 0.19 0.19 -0.13 -40.63% 5,105 14,773 0.31 -0.11 9 None
PLTR Options Chain 20.97 Put 21.00 4/26 No 0.16 0.17 0.16 -0.27 -62.80% 5,102 9,415 0.54 -0.20 12 None
NFLX Options Chain 554.60 Put 550.00 4/26 No 1.32 1.35 1.34 -4.77 -78.07% 5,074 2,017 0.36 -0.16 9 None
AMZN Options Chain 177.23 Put 175.00 4/26 Yes 1.43 1.45 1.43 -0.29 -16.86% 5,068 8,291 0.40 -0.36 12 None
F Options Chain 12.88 Put 11.82 5/17 Yes 0.18 0.19 0.18 -0.02 -10.00% 5,043 27,091 0.46 -0.23 15 None
CORT Options Chain 22.30 Put 22.00 6/21 Yes 3.10 3.80 3.30 -0.36 -9.84% 5,023 130 1.10 -0.37 17 None
PINS Options Chain 32.73 Put 35.00 5/17 Yes 3.35 3.45 3.50 -0.05 -1.41% 5,001 6,966 0.66 -0.59 10 None
MPW Options Chain 4.52 Put 4.00 5/17 Yes 0.11 0.13 0.11 -0.04 -26.67% 4,963 59,711 0.81 -0.20 5 None
AMD Options Chain 148.64 Call 150.00 4/26 No 4.55 4.60 4.55 +1.91 +72.35% 4,949 4,648 0.54 0.63 10 None
HOOD Options Chain 17.19 Call 18.50 4/26 No 0.12 0.13 0.12 +0.05 +71.43% 4,891 2,636 0.59 0.24 8 None
NVS Options Chain 95.12 Call 97.50 5/17 Yes 1.90 2.05 2.05 +0.30 +17.15% 4,874 12,913 0.18 0.61 14 None
AMZN Options Chain 177.23 Put 177.50 4/26 Yes 2.42 2.44 2.40 -0.35 -12.73% 4,861 3,844 0.39 -0.51 12 None
TSLA Options Chain 142.05 Call 162.50 4/26 Yes 1.42 1.45 1.43 +0.36 +33.65% 4,846 26,692 1.20 0.16 12 None
C Options Chain 60.95 Call 65.00 5/17 No 0.48 0.50 0.48 +0.19 +65.52% 4,844 27,461 0.24 0.20 12 None
CCL Options Chain 14.28 Call 15.00 4/26 No 0.16 0.17 0.17 +0.12 +240.00% 4,827 5,263 0.46 0.22 9 None
RIOT Options Chain 11.24 Call 12.50 4/26 No 0.27 0.28 0.28 +0.06 +27.28% 4,811 4,412 1.30 0.32 11 None
SNAP Options Chain 11.16 Call 12.00 4/26 Yes 0.91 0.93 0.93 +0.11 +13.42% 4,793 19,805 2.59 0.49 7 None
MARA Options Chain 17.55 Call 20.00 5/17 Yes 2.03 2.06 2.06 +0.79 +62.21% 4,748 6,760 1.19 0.51 14 None
C Options Chain 60.95 Call 62.00 4/26 No 0.79 0.82 0.80 +0.43 +116.22% 4,732 10,985 0.30 0.49 12 None
TSLA Options Chain 142.05 Call 147.00 4/26 Yes 5.75 5.85 5.85 +1.25 +27.18% 4,715 21,752 1.24 0.47 12 None
FCX Options Chain 48.95 Call 55.00 6/21 Yes 0.57 0.61 0.60 -0.29 -32.59% 4,714 99,581 0.33 0.18 7 None
F Options Chain 12.88 Call 13.00 5/03 Yes 0.44 0.45 0.44 +0.06 +15.79% 4,637 5,874 0.56 0.46 15 None
C Options Chain 60.95 Put 57.00 4/26 No 0.02 0.03 0.03 0.00 0.00% 4,631 22,110 0.45 -0.02 12 None
GM Options Chain 43.21 Call 45.50 4/26 Yes 0.46 0.47 0.52 +0.16 +44.45% 4,609 4,123 0.41 0.42 15 None
TSLA Options Chain 142.05 Put 100.00 5/17 Yes 0.64 0.65 0.64 -0.17 -20.99% 4,608 12,711 0.90 -0.05 12 None
NIO Options Chain 4.00 Call 4.00 4/26 No 0.15 0.16 0.15 0.00 0.00% 4,604 20,176 0.83 0.61 8 None
GOOGL Options Chain 156.28 Call 170.00 4/26 Yes 0.66 0.68 0.61 +0.10 +19.61% 4,567 12,250 0.68 0.14 15 None
TSLA Options Chain 142.05 Call 152.50 4/26 Yes 3.65 3.70 3.68 +0.81 +28.23% 4,563 8,460 1.22 0.35 12 None
C Options Chain 60.95 Call 63.00 4/26 No 0.39 0.41 0.40 +0.24 +150.00% 4,562 27,244 0.30 0.28 12 None
BAC Options Chain 37.73 Call 38.00 4/26 No 0.51 0.52 0.51 +0.24 +88.89% 4,528 5,088 0.24 0.60 12 None
GM Options Chain 43.21 Call 46.00 4/26 Yes 0.27 0.28 0.31 +0.06 +24.00% 4,524 1,646 0.41 0.32 15 None
RIOT Options Chain 11.24 Put 11.00 4/26 No 0.22 0.24 0.23 -0.21 -47.73% 4,490 2,038 1.25 -0.27 11 None
SHOP Options Chain 69.67 Put 70.00 4/26 No 0.27 0.29 0.28 -0.96 -77.42% 4,466 979 0.53 -0.16 11 None
AMD Options Chain 148.64 Put 149.00 4/26 No 1.55 1.57 1.58 -1.76 -52.70% 4,428 2,926 0.55 -0.33 10 None
AMD Options Chain 148.64 Put 145.00 4/26 No 0.66 0.67 0.69 -1.03 -59.89% 4,422 8,253 0.56 -0.17 10 None
BABA Options Chain 70.68 Call 74.00 4/26 No 0.31 0.34 0.34 +0.20 +142.86% 4,420 7,977 0.33 0.21 17 None
CPNG Options Chain 22.46 Call 23.00 4/26 No 0.18 0.20 0.17 +0.01 +6.25% 4,385 3,766 0.41 0.38 17
Growth Stock List
SMCI Options Chain 713.65 Call 900.00 4/26 No 3.40 3.60 3.50 +1.45 +70.74% 4,314 2,286 1.24 0.11 13 None
MARA Options Chain 17.55 Call 22.00 4/26 No 0.22 0.23 0.22 +0.13 +144.45% 4,306 3,419 1.41 0.17 14 None
SPCE Options Chain 0.86 Call 1.00 7/19 Yes 0.16 0.19 0.19 +0.08 +72.73% 4,298 5,421 1.36 0.52 8 None
AMD Options Chain 148.64 Put 148.00 4/26 No 1.27 1.29 1.31 -1.63 -55.45% 4,295 1,788 0.55 -0.28 10 None
TSLA Options Chain 142.05 Call 142.00 4/26 Yes 8.30 8.45 8.35 +1.40 +20.15% 4,281 3,960 1.27 0.59 12 None
AMD Options Chain 148.64 Put 152.50 4/26 No 2.94 2.97 3.00 -2.60 -46.43% 4,277 5,050 0.54 -0.50 10 None
COIN Options Chain 225.86 Call 230.00 4/26 No 11.85 12.40 12.00 +5.22 +77.00% 4,267 2,479 0.92 0.53 9 None
C Options Chain 60.95 Call 60.00 4/26 No 2.28 2.32 2.30 +1.01 +78.30% 4,266 7,505 0.30 0.85 12 None
NIO Options Chain 4.00 Call 4.50 4/26 No 0.02 0.03 0.02 -0.01 -33.34% 4,261 13,389 0.95 0.12 8 None
NVDA Options Chain 795.18 Put 795.00 4/26 No 5.65 5.80 5.72 -11.38 -66.55% 4,250 4,489 0.54 -0.22 14 None
TSLA Options Chain 142.05 Put 135.00 5/17 Yes 5.55 5.65 5.57 -1.09 -16.37% 4,243 21,032 0.68 -0.30 12 None
PLTR Options Chain 20.97 Call 23.50 4/26 No 0.03 0.04 0.04 +0.02 +100.00% 4,241 4,819 0.55 0.13 12 None
FCX Options Chain 48.95 Call 65.00 6/21 Yes 0.03 0.14 0.06 -0.05 -45.46% 4,201 10,625 0.40 0.02 7 None
SNAP Options Chain 11.16 Put 10.00 4/26 Yes 0.41 0.43 0.42 -0.14 -25.00% 4,200 5,463 2.41 -0.22 7 None
TSLA Options Chain 142.05 Put 110.00 4/26 Yes 0.35 0.37 0.36 -0.15 -29.42% 4,199 5,189 1.70 -0.04 12 None
MARA Options Chain 17.55 Put 19.00 4/26 No 0.77 0.80 0.77 -1.17 -60.31% 4,189 1,123 1.25 -0.45 14 None
UBER Options Chain 68.98 Put 67.00 4/26 No 0.17 0.19 0.17 -0.38 -69.10% 4,186 1,763 0.49 -0.12 6 None
TSM Options Chain 129.75 Call 130.00 4/26 No 3.25 3.35 3.26 +1.27 +63.82% 4,182 2,967 0.37 0.71 21
Dividend Stock List
NVDA Options Chain 795.18 Call 855.00 4/26 No 5.30 5.45 5.35 +3.25 +154.77% 4,178 3,359 0.52 0.24 14 None
VZ Options Chain 38.60 Call 40.00 4/26 Yes 0.23 0.24 0.23 +0.18 +360.00% 4,171 7,582 0.24 0.42 9 None
COIN Options Chain 225.86 Call 250.00 4/26 No 3.40 3.60 3.50 +1.72 +96.63% 4,168 6,103 0.93 0.19 9 None
JBLU Options Chain 7.51 Call 7.00 4/26 Yes 0.02 0.03 0.02 -0.71 -97.26% 4,161 3,610 0.91 0.10 8 None
JPM Options Chain 189.41 Call 200.00 5/17 No 0.94 0.97 0.95 +0.33 +53.23% 4,140 13,654 0.17 0.20 17 None
BAC Options Chain 37.73 Call 40.00 4/26 No 0.01 0.02 0.01 0.00 0.00% 4,138 3,888 0.26 0.02 12 None
CPRI Options Chain 37.96 Call 40.00 5/17 No 0.15 0.20 0.20 -1.19 -85.62% 4,135 34,274 0.26 0.14 6 None
EPD Options Chain 29.00 Call 27.00 6/21 Yes 1.91 2.04 2.05 -0.08 -3.76% 4,102 10,011 0.20 0.96 12 None
CCL Options Chain 14.28 Call 15.50 4/26 No 0.05 0.06 0.05 +0.03 +150.00% 4,095 2,529 0.45 0.07 9 None
AVGO Options Chain 1,224.46 Call 1,320.00 4/26 No 2.30 2.40 2.30 +1.15 +100.00% 4,092 149 0.49 0.08 9 None
SOUN Options Chain 3.78 Call 4.50 4/26 No 0.10 0.15 0.10 +0.05 +100.00% 4,050 1,274 1.32 0.23 3 None
TSLA Options Chain 142.05 Call 172.50 4/26 Yes 0.53 0.54 0.53 +0.15 +39.48% 4,035 5,383 1.22 0.07 12 None
AA Options Chain 36.35 Put 35.00 5/03 No 0.75 0.78 0.67 +0.09 +15.52% 4,010 110 0.50 -0.34 6 None
AA Options Chain 36.35 Put 33.00 5/03 No 0.23 0.26 0.20 0.00 0.00% 4,003 279 0.52 -0.14 6 None
CMA Options Chain 52.61 Call 52.50 5/17 No 2.15 2.30 2.10 +0.10 +5.00% 4,000 5,560 0.34 0.59 15 None
CSTM Options Chain 21.13 Put 20.00 5/03 Yes 0.30 0.40 0.40 -0.05 -11.12% 4,000 1 0.63 -0.27 8 None
CSTM Options Chain 21.13 Put 22.00 5/03 Yes 1.15 1.25 1.15 -0.61 -34.66% 4,000 4,088 0.57 -0.63 8 None
OPEN Options Chain 2.17 Call 2.50 5/03 Yes 0.13 0.15 0.13 +0.05 +62.50% 3,980 1,323 1.47 0.41 9 None
BABA Options Chain 70.68 Call 85.00 5/31 Yes 0.47 0.50 0.48 +0.11 +29.73% 3,964 2,353 0.38 0.11 17 None
NIO Options Chain 4.00 Put 3.50 4/26 No 0.02 0.03 0.03 -0.01 -25.00% 3,956 7,671 1.32 -0.03 8 None
TSM Options Chain 129.75 Call 155.00 6/21 No 1.19 1.22 1.20 +0.21 +21.22% 3,932 9,229 0.33 0.15 21
Dividend Stock List
IBRX Options Chain 4.94 Call 7.50 5/17 Yes 0.10 0.15 0.15 -0.35 -70.00% 3,909 14,514 1.31 0.10 2 None
ARM Options Chain 93.11 Call 100.00 4/26 No 1.53 1.59 1.55 +0.60 +63.16% 3,881 2,671 0.80 0.37 3 None
NVDA Options Chain 795.18 Put 775.00 4/26 No 2.63 2.69 2.65 -6.85 -72.11% 3,877 3,138 0.58 -0.12 14 None
JNJ Options Chain 149.12 Call 152.50 4/26 No 0.16 0.17 0.17 +0.03 +21.43% 3,865 4,360 0.17 0.12 16 None
RBLX Options Chain 34.96 Call 38.50 4/26 No 0.14 0.16 0.14 +0.09 +180.00% 3,860 675 0.49 0.20 4 None
UPST Options Chain 22.08 Call 24.00 4/26 No 0.34 0.36 0.36 +0.23 +176.93% 3,839 933 0.75 0.35 6 None
WFC Options Chain 61.10 Put 60.00 4/26 No 0.12 0.13 0.13 -0.13 -50.00% 3,839 3,446 0.27 -0.22 16 None
BAC Options Chain 37.73 Call 38.50 4/26 No 0.25 0.26 0.25 +0.12 +92.31% 3,825 3,688 0.24 0.36 12 None
JBLU Options Chain 7.51 Put 7.00 4/26 Yes 0.77 0.79 0.77 +0.59 +327.78% 3,824 8,333 1.30 -0.90 8 None
NVDA Options Chain 795.18 Put 650.00 4/26 No 0.15 0.17 0.17 -0.23 -57.50% 3,818 8,904 1.04 0.00 14 None
TSLA Options Chain 142.05 Put 134.00 4/26 Yes 2.78 2.82 2.80 -0.85 -23.29% 3,802 2,692 1.31 -0.24 12 None
PLTR Options Chain 20.97 Put 20.50 4/26 No 0.07 0.08 0.07 -0.17 -70.84% 3,762 6,468 0.56 -0.11 12 None
TSLA Options Chain 142.05 Call 200.00 5/17 Yes 0.44 0.45 0.45 +0.06 +15.39% 3,757 63,280 0.69 0.04 12 None
NVDA Options Chain 795.18 Call 857.50 4/26 No 4.80 4.95 4.96 +3.04 +158.34% 3,757 1,213 0.52 0.22 14 None
NVDA Options Chain 795.18 Call 900.00 5/17 No 14.00 14.15 14.09 +5.44 +62.89% 3,757 14,427 0.46 0.26 14 None
AMD Options Chain 148.64 Call 162.50 4/26 No 0.38 0.40 0.38 +0.20 +111.12% 3,750 6,446 0.54 0.10 10 None
TSLA Options Chain 142.05 Call 200.00 4/26 Yes 0.05 0.06 0.05 0.00 0.00% 3,733 13,491 1.41 0.01 12 None
TMUS Options Chain 162.36 Call 165.00 4/26 Yes 1.56 1.61 1.58 +0.09 +6.04% 3,731 1,362 0.37 0.39 11 None
NVDA Options Chain 795.18 Call 900.00 5/03 No 5.05 5.20 5.05 +2.39 +89.85% 3,717 3,565 0.49 0.16 14 None
RIOT Options Chain 11.24 Call 20.00 5/17 Yes 0.23 0.24 0.22 +0.01 +4.77% 3,713 6,497 1.50 0.12 11 None
AGNC Options Chain 9.20 Put 8.00 9/20 Yes 0.32 0.33 0.31 -0.03 -8.83% 3,694 16,539 0.31 -0.17 13 None
NVDA Options Chain 795.18 Put 700.00 5/17 No 4.50 4.65 4.50 -3.15 -41.18% 3,668 9,948 0.50 -0.08 14 None
PM Options Chain 94.06 Call 100.00 5/17 Yes 0.45 0.50 0.45 -0.05 -10.00% 3,666 18,944 0.16 0.21 6 None
NVDA Options Chain 795.18 Put 740.00 4/26 No 0.89 0.92 0.89 -2.06 -69.84% 3,663 4,549 0.68 -0.04 14 None
NVDA Options Chain 795.18 Call 795.00 4/26 No 34.90 35.25 34.95 +16.90 +93.63% 3,647 3,290 0.55 0.78 14 None
SID Options Chain 2.82 Call 2.50 5/17 Yes 0.30 0.35 0.30 -0.05 -14.29% 3,646 4,392 0.54 0.97 10 None
RIOT Options Chain 11.24 Put 10.00 4/26 No 0.05 0.06 0.06 -0.08 -57.15% 3,642 4,768 1.33 -0.08 11 None
PLTR Options Chain 20.97 Put 20.00 5/03 No 0.14 0.16 0.16 -0.14 -46.67% 3,629 5,579 0.51 -0.15 12 None
RIVN Options Chain 8.79 Call 9.50 4/26 No 0.12 0.14 0.14 +0.07 +100.00% 3,628 9,904 0.79 0.28 11 None
TSLA Options Chain 142.05 Put 130.00 5/03 Yes 2.77 2.80 2.80 -0.80 -22.23% 3,617 7,040 0.89 -0.21 12 None
TSLA Options Chain 142.05 Call 177.50 4/26 Yes 0.32 0.33 0.32 +0.09 +39.13% 3,616 3,487 1.24 0.05 12 None
AMC Options Chain 3.42 Call 3.00 4/26 No 0.42 0.45 0.44 -0.04 -8.34% 3,613 21,699 1.59 0.86 9 None
MU Options Chain 109.12 Call 112.00 4/26 No 2.10 2.14 2.12 +1.00 +89.29% 3,610 2,010 0.53 0.48 6 None
NVDA Options Chain 795.18 Put 830.00 4/26 No 18.90 19.10 19.00 -21.33 -52.89% 3,596 2,412 0.52 -0.54 14 None
MARA Options Chain 17.55 Call 17.00 4/26 No 2.37 2.45 2.42 +1.25 +106.84% 3,589 6,878 1.28 0.87 14 None
SMCI Options Chain 713.65 Call 850.00 4/26 No 6.80 7.40 7.06 +3.76 +113.94% 3,578 1,177 1.11 0.23 13 None
AMZN Options Chain 177.23 Call 175.00 5/03 Yes 8.35 8.50 8.42 +0.42 +5.25% 3,564 3,485 0.58 0.57 12 None
NVDA Options Chain 795.18 Put 785.00 4/26 No 3.85 3.95 4.00 -9.00 -69.24% 3,557 3,924 0.56 -0.17 14 None
IBRX Options Chain 4.94 Call 5.00 5/17 Yes 0.60 0.80 0.65 -0.60 -48.00% 3,550 3,822 1.21 0.58 2 None
AAPL Options Chain 165.84 Call 170.00 5/03 Yes 2.34 2.36 2.33 +0.13 +5.91% 3,549 23,084 0.33 0.36 9 None
PLTR Options Chain 20.97 Call 21.00 4/26 No 0.80 0.83 0.85 +0.39 +84.79% 3,546 8,257 0.55 0.80 12 None
CGC Options Chain 7.85 Call 9.00 4/26 No 0.46 0.49 0.48 +0.35 +269.24% 3,538 2,157 1.52 0.24 7 None
NVDA Options Chain 795.18 Call 820.00 5/03 No 28.90 29.20 29.36 +12.26 +71.70% 3,519 1,420 0.48 0.55 14 None
BAC Options Chain 37.73 Put 37.50 4/26 No 0.10 0.11 0.11 -0.16 -59.26% 3,516 2,926 0.26 -0.22 12 None
TSLA Options Chain 142.05 Put 125.00 5/17 Yes 2.95 2.99 2.96 -0.74 -20.00% 3,503 8,027 0.72 -0.18 12 None
TSLA Options Chain 142.05 Call 180.00 5/03 Yes 0.60 0.62 0.60 +0.12 +25.00% 3,500 5,719 0.83 0.08 12 None
TSLA Options Chain 142.05 Put 138.00 4/26 Yes 3.95 4.00 3.95 -1.15 -22.55% 3,476 3,720 1.28 -0.32 12 None
NVDA Options Chain 795.18 Put 800.00 5/03 No 15.50 15.65 15.50 -13.28 -46.15% 3,475 2,289 0.49 -0.33 14 None
RIOT Options Chain 11.24 Call 15.00 5/03 No 0.19 0.21 0.20 +0.02 +11.12% 3,463 2,906 1.31 0.16 11 None
PLTR Options Chain 20.97 Call 22.00 5/03 No 0.54 0.55 0.57 +0.25 +78.13% 3,450 3,926 0.47 0.50 12 None
MARA Options Chain 17.55 Call 21.00 4/26 No 0.35 0.39 0.37 +0.23 +164.29% 3,389 2,694 1.35 0.26 14 None
SOFI Options Chain 7.11 Call 7.00 4/26 No 0.46 0.49 0.47 +0.17 +56.67% 3,386 5,655 0.59 0.94 6 None
NFLX Options Chain 554.60 Call 570.00 4/26 No 7.80 7.95 7.95 +4.95 +165.00% 3,379 1,702 0.34 0.47 9 None
MU Options Chain 109.12 Call 155.00 5/17 No 0.05 0.06 0.05 +0.01 +25.00% 3,376 4,385 0.54 0.00 6 None
TSLA Options Chain 142.05 Put 150.00 5/17 Yes 12.40 12.50 12.43 -1.70 -12.04% 3,370 41,544 0.65 -0.54 12 None
MPW Options Chain 4.52 Put 4.50 5/17 Yes 0.27 0.31 0.27 -0.11 -28.95% 3,365 16,113 0.78 -0.38 5 None
TSLA Options Chain 142.05 Call 157.50 4/26 Yes 2.32 2.35 2.32 +0.55 +31.08% 3,362 5,116 1.20 0.24 12 None
AGNC Options Chain 9.20 Put 7.00 9/20 Yes 0.12 0.13 0.11 -0.05 -31.25% 3,358 18,471 0.36 0.00 13 None
F Options Chain 12.88 Call 14.00 4/26 Yes 0.08 0.09 0.08 +0.02 +33.34% 3,340 10,382 0.82 0.15 15 None
IBRX Options Chain 4.94 Put 5.00 5/17 Yes 0.50 0.55 0.55 -0.85 -60.72% 3,335 956 1.17 -0.42 2 None
GERN Options Chain 3.73 Call 5.00 6/21 Yes 0.15 0.25 0.20 0.00 0.00% 3,326 4,918 0.95 0.24 5 None
COIN Options Chain 225.86 Call 240.00 4/26 No 6.65 6.90 6.80 +3.20 +88.89% 3,324 1,851 0.92 0.33 9 None
DJT Options Chain 35.50 Put 30.00 4/26 No 1.52 1.68 1.53 +0.40 +35.40% 3,320 3,143 2.03 -0.17 3 None
AMD Options Chain 148.64 Put 146.00 4/26 No 0.82 0.84 0.85 -1.24 -59.33% 3,305 3,005 0.55 -0.20 10 None
PENN Options Chain 16.93 Call 19.00 4/26 No 0.04 0.05 0.04 +0.03 +300.00% 3,301 825 0.70 0.06 7 None
ROKU Options Chain 58.57 Call 67.00 4/26 Yes 1.65 1.73 1.77 +0.58 +48.74% 3,279 1,064 1.74 0.32 8 None
PLTR Options Chain 20.97 Call 25.00 6/21 Yes 1.07 1.09 1.07 +0.23 +27.39% 3,272 22,171 0.62 0.35 12 None
SNAP Options Chain 11.16 Put 10.00 5/17 Yes 0.62 0.64 0.61 -0.12 -16.44% 3,271 14,240 1.13 -0.25 7 None
MARA Options Chain 17.55 Put 17.00 4/26 No 0.15 0.16 0.16 -0.45 -73.77% 3,244 2,370 1.23 -0.13 14 None
AMZN Options Chain 177.23 Call 190.00 4/26 Yes 0.08 0.09 0.08 0.00 0.00% 3,241 15,461 0.39 0.04 12 None
MSFT Options Chain 400.96 Call 440.00 4/26 Yes 0.55 0.59 0.57 +0.17 +42.50% 3,233 3,335 0.53 0.07 14 None
RIOT Options Chain 11.24 Call 11.00 4/26 No 0.93 0.98 0.95 +0.25 +35.72% 3,232 5,627 1.18 0.73 11 None
CLSK Options Chain 19.09 Call 21.00 4/26 No 0.65 0.75 0.75 +0.36 +92.31% 3,226 2,437 1.37 0.38 8 None
SPOT Options Chain 275.83 Put 300.00 4/26 Yes 1.50 1.66 1.60 -27.55 -94.52% 3,221 146 0.51 -0.18 5 None
M Options Chain 18.75 Call 20.00 4/26 No 0.06 0.08 0.08 +0.02 +33.34% 3,220 1,735 0.47 0.19 9 None
PDD Options Chain 124.14 Call 130.00 4/26 No 1.19 1.42 1.38 +0.73 +112.31% 3,218 2,696 0.47 0.33 20
Growth Stock List
UBER Options Chain 68.98 Call 71.00 4/26 No 0.96 0.98 0.95 +0.50 +111.12% 3,201 1,672 0.45 0.47 6 None
SNDL Options Chain 1.87 Call 2.00 4/26 No 0.07 0.08 0.07 +0.04 +133.34% 3,199 3,706 1.15 0.52 14 None
PINS Options Chain 32.73 Call 35.00 5/17 Yes 1.53 1.56 1.52 +0.01 +0.67% 3,175 7,307 0.67 0.41 10 None
FCX Options Chain 48.95 Call 60.00 6/21 Yes 0.17 0.20 0.18 -0.14 -43.75% 3,171 11,641 0.34 0.06 7 None
TSLA Options Chain 142.05 Call 150.00 5/03 Yes 5.80 5.90 5.82 +0.97 +20.00% 3,164 3,026 0.81 0.42 12 None
RIOT Options Chain 11.24 Put 10.50 4/26 No 0.10 0.12 0.11 -0.15 -57.70% 3,162 1,876 1.25 -0.16 11 None
NVDA Options Chain 795.18 Call 890.00 4/26 No 1.33 1.37 1.39 +0.81 +139.66% 3,158 8,838 0.55 0.08 14 None
ONON Options Chain 31.93 Call 40.00 5/17 Yes 0.18 0.21 0.23 +0.06 +35.30% 3,142 3,778 0.59 0.10 11 None
SOFI Options Chain 7.11 Put 7.50 4/26 No 0.15 0.17 0.16 -0.16 -50.00% 3,134 14,364 0.51 -0.50 6 None
META Options Chain 481.73 Call 500.00 4/26 Yes 17.40 17.65 17.50 +3.89 +28.59% 3,124 6,667 1.10 0.48 16 None
C Options Chain 60.95 Call 60.00 5/31 No 3.00 3.10 3.05 +0.74 +32.04% 3,120 8,747 0.24 0.66 12 None
TSLA Options Chain 142.05 Put 132.00 4/26 Yes 2.32 2.35 2.33 -0.77 -24.84% 3,119 2,838 1.33 -0.21 12 None
TSLA Options Chain 142.05 Call 140.00 4/26 Yes 9.50 9.60 9.55 +1.55 +19.38% 3,113 7,171 1.28 0.63 12 None
TSLA Options Chain 142.05 Call 145.00 5/03 Yes 8.05 8.15 8.10 +1.26 +18.43% 3,110 1,252 0.83 0.52 12 None
MTCH Options Chain 31.96 Call 36.00 5/17 Yes 0.44 0.45 0.44 -0.03 -6.39% 3,109 95 0.50 0.20 13 None
RTX Options Chain 101.56 Call 105.00 4/26 Yes 0.10 0.12 0.09 -0.74 -89.16% 3,095 3,556 0.25 0.10 8 None
PLTR Options Chain 20.97 Call 22.50 5/17 Yes 1.37 1.39 1.41 +0.34 +31.78% 3,093 419 0.77 0.49 12 None
AAPL Options Chain 165.84 Put 167.50 4/26 No 2.19 2.23 2.22 -0.45 -16.86% 3,080 4,923 0.26 -0.61 9 None
TSLA Options Chain 142.05 Put 100.00 6/21 Yes 1.36 1.37 1.36 -0.33 -19.53% 3,072 31,851 0.69 -0.08 12 None
BABA Options Chain 70.68 Put 70.00 5/17 Yes 1.35 1.40 1.36 -0.76 -35.85% 3,065 33,145 0.34 -0.33 17 None
JBLU Options Chain 7.51 Call 8.00 5/17 Yes 0.02 0.03 0.02 -0.35 -94.60% 3,051 40,479 0.59 0.07 8 None
META Options Chain 481.73 Call 550.00 4/26 Yes 3.70 3.80 3.90 +0.93 +31.32% 3,049 5,155 1.08 0.16 16 None
AMC Options Chain 3.42 Put 3.00 4/26 No 0.03 0.04 0.04 -0.02 -33.34% 3,037 12,529 1.64 -0.14 9 None
MAS Options Chain 72.02 Call 75.00 5/17 Yes 1.55 1.65 1.60 +0.01 +0.63% 3,036 1,426 0.32 0.40 12 None
TSLA Options Chain 142.05 Call 195.00 4/26 Yes 0.07 0.08 0.08 +0.03 +60.00% 3,026 5,029 1.38 0.01 12 None
M Options Chain 18.75 Put 18.50 4/26 No 0.10 0.13 0.11 -0.13 -54.17% 3,019 416 0.48 -0.21 9 None
PYPL Options Chain 63.19 Call 65.00 4/26 No 0.57 0.59 0.56 +0.25 +80.65% 3,014 6,169 0.36 0.37 13 None
UPST Options Chain 22.08 Call 22.50 7/19 Yes 4.50 4.60 4.64 +0.99 +27.13% 3,010 290 0.90 0.62 6 None
UPST Options Chain 22.08 Put 22.50 7/19 Yes 3.55 3.65 3.60 -0.46 -11.33% 3,005 490 0.91 -0.38 6 None
AA Options Chain 36.35 Put 34.00 5/17 No 0.96 0.99 0.93 +0.10 +12.05% 3,005 7 0.51 -0.29 6 None
MARA Options Chain 17.55 Put 18.00 4/26 No 0.37 0.39 0.37 -0.76 -67.26% 3,003 2,441 1.22 -0.27 14 None
CHWY Options Chain 15.70 Put 17.00 4/26 No 0.98 1.23 1.13 0.00 0.00% 3,002 3,436 0.50 -0.89 13 None
KSS Options Chain 24.70 Put 25.00 7/19 Yes 2.45 2.51 2.51 -0.45 -15.21% 3,001 499 0.54 -0.41 14 None
CMA Options Chain 52.61 Call 55.00 5/17 No 1.00 1.10 0.97 +0.01 +1.05% 3,000 770 0.33 0.37 15 None
CHWY Options Chain 15.70 Put 16.50 5/10 No 1.06 1.14 1.09 0.00 0.00% 3,000 97 0.50 -0.60 13 None
AMZN Options Chain 177.23 Put 172.50 4/26 Yes 0.79 0.81 0.80 -0.19 -19.20% 2,981 5,643 0.41 -0.24 12 None
JPM Options Chain 189.41 Call 195.00 5/03 No 1.13 1.16 1.12 +0.40 +55.56% 2,970 5,440 0.18 0.30 17 None
SNAP Options Chain 11.16 Put 8.50 5/03 Yes 0.12 0.14 0.12 -0.04 -25.00% 2,959 573 1.51 -0.09 7 None
MARA Options Chain 17.55 Put 17.50 4/26 No 0.24 0.26 0.26 -0.60 -69.77% 2,950 1,239 1.22 -0.19 14 None
FCX Options Chain 48.95 Call 50.00 4/26 Yes 0.09 0.12 0.11 -0.56 -83.59% 2,937 4,184 0.41 0.13 7 None
GOOGL Options Chain 156.28 Call 160.00 4/26 Yes 3.55 3.65 3.60 +0.74 +25.88% 2,934 13,016 0.73 0.44 15 None
TSLA Options Chain 142.05 Put 117.00 4/26 Yes 0.61 0.63 0.62 -0.28 -31.12% 2,934 1,143 1.56 -0.07 12 None
LYFT Options Chain 16.73 Put 15.00 6/21 Yes 1.15 1.17 1.17 -0.07 -5.65% 2,930 3,280 0.80 -0.29 8 None
TSLA Options Chain 142.05 Put 135.00 5/03 Yes 4.05 4.10 4.10 -1.00 -19.61% 2,915 5,515 0.86 -0.29 12 None
ROKU Options Chain 58.57 Call 74.00 4/26 Yes 0.46 0.52 0.51 +0.21 +70.00% 2,908 340 1.64 0.13 8 None
NVDA Options Chain 795.18 Call 970.00 5/17 No 4.80 4.95 4.93 +2.05 +71.19% 2,906 5,611 0.47 0.10 14 None
SNOW Options Chain 145.45 Call 152.50 4/26 No 2.02 2.07 2.07 +0.73 +54.48% 2,904 2,640 0.54 0.39 5 None
AAPL Options Chain 165.84 Call 175.00 6/21 Yes 3.60 3.70 3.65 0.00 0.00% 2,885 32,969 0.25 0.34 9 None
PLTR Options Chain 20.97 Call 25.00 5/17 Yes 0.63 0.65 0.65 +0.19 +41.31% 2,883 68,353 0.76 0.28 12 None
AMZN Options Chain 177.23 Call 190.00 5/17 Yes 3.20 3.30 3.30 +0.25 +8.20% 2,881 40,788 0.41 0.29 12 None
F Options Chain 12.88 Put 13.00 4/26 Yes 0.42 0.43 0.43 -0.03 -6.53% 2,878 11,997 0.91 -0.53 15 None
CTVA Options Chain 55.20 Put 50.00 5/17 Yes 0.30 0.40 0.40 +0.10 +33.34% 2,875 5,103 0.34 -0.15 10 None
UAL Options Chain 53.94 Call 52.50 6/21 No 4.20 4.30 4.24 0.00 0.00% 2,858 7,857 0.36 0.62 12 None
TSLA Options Chain 142.05 Call 150.00 5/17 Yes 7.70 7.80 7.90 +1.20 +17.91% 2,839 21,821 0.65 0.46 12 None
SMCI Options Chain 713.65 Put 700.00 4/26 No 6.10 6.40 6.30 -15.60 -71.24% 2,834 1,630 1.06 -0.12 13 None
FCX Options Chain 48.95 Call 50.00 6/21 Yes 1.81 1.85 1.84 -0.69 -27.28% 2,832 35,922 0.33 0.42 7 None
SBUX Options Chain 88.18 Call 90.00 4/26 No 0.17 0.19 0.18 -0.06 -25.00% 2,829 5,464 0.23 0.17 12 None
JBLU Options Chain 7.51 Call 8.00 6/21 Yes 0.09 0.10 0.09 -0.46 -83.64% 2,824 5,868 0.53 0.14 8 None
NFLX Options Chain 554.60 Call 575.00 4/26 No 5.45 5.55 5.49 +3.35 +156.55% 2,824 2,074 0.34 0.36 9 None
TSLA Options Chain 142.05 Put 120.00 6/21 Yes 3.90 4.00 3.93 -0.75 -16.03% 2,818 16,268 0.61 -0.19 12 None
SNAP Options Chain 11.16 Call 15.00 5/03 Yes 0.32 0.33 0.32 +0.04 +14.29% 2,815 648 1.65 0.22 7 None
RIOT Options Chain 11.24 Call 14.00 4/26 No 0.08 0.09 0.08 +0.02 +33.34% 2,814 2,357 1.47 0.14 11 None
TSM Options Chain 129.75 Call 140.00 4/26 No 0.11 0.12 0.12 +0.02 +20.00% 2,813 4,456 0.38 0.06 21
Dividend Stock List
AMZN Options Chain 177.23 Call 175.00 4/26 Yes 4.20 4.30 4.25 +0.20 +4.94% 2,812 5,045 0.40 0.64 12 None
JBLU Options Chain 7.51 Call 6.50 4/26 Yes 0.10 0.12 0.11 -0.99 -90.00% 2,810 12,384 0.87 0.34 8 None
BAC Options Chain 37.73 Call 39.50 4/26 No 0.03 0.04 0.03 +0.01 +50.00% 2,806 842 0.26 0.08 12 None
PLTR Options Chain 20.97 Call 24.00 5/03 No 0.09 0.10 0.09 +0.03 +50.00% 2,798 2,803 0.49 0.14 12 None
NVDA Options Chain 795.18 Call 920.00 5/17 No 10.30 10.50 10.47 +4.17 +66.19% 2,796 2,901 0.46 0.20 14 None
SMCI Options Chain 713.65 Call 780.00 4/26 No 22.50 23.50 23.00 +13.15 +133.51% 2,794 1,395 1.02 0.53 13 None
TSLA Options Chain 142.05 Put 139.00 4/26 Yes 4.30 4.35 4.35 -1.07 -19.75% 2,791 2,784 1.27 -0.34 12 None
HIBB Options Chain 72.49 Call 80.00 5/17 No 6.60 6.70 6.57 +5.42 +471.31% 2,789 4,093 0.23 0.99 12 None
NVDA Options Chain 795.18 Call 865.00 4/26 No 3.55 3.70 3.55 +2.09 +143.16% 2,783 1,933 0.53 0.17 14 None
NVDA Options Chain 795.18 Call 950.00 5/03 No 1.54 1.60 1.56 +0.69 +79.31% 2,766 3,881 0.52 0.06 14 None
NVDA Options Chain 795.18 Put 720.00 4/26 No 0.56 0.59 0.55 -1.11 -66.87% 2,760 4,119 0.76 -0.02 14 None
NFLX Options Chain 554.60 Call 580.00 4/26 No 3.60 3.75 3.70 +2.34 +172.06% 2,760 2,007 0.34 0.27 9 None
NVDA Options Chain 795.18 Call 930.00 5/17 No 8.85 9.00 9.15 +3.85 +72.65% 2,752 2,904 0.46 0.18 14 None
LYFT Options Chain 16.73 Call 19.00 4/26 No 0.02 0.04 0.03 0.00 0.00% 2,740 1,179 0.83 0.07 8 None
SMCI Options Chain 713.65 Call 750.00 4/26 No 36.80 38.40 37.20 +19.90 +115.03% 2,737 711 1.02 0.69 13 None
RIVN Options Chain 8.79 Call 10.00 4/26 No 0.03 0.04 0.04 +0.02 +100.00% 2,736 5,597 0.81 0.10 11 None
F Options Chain 12.88 Call 13.50 5/17 Yes 0.30 0.31 0.30 +0.04 +15.39% 2,730 733 0.42 0.33 15 None
MARA Options Chain 17.55 Call 17.50 4/26 No 1.98 2.03 2.04 +1.12 +121.74% 2,722 4,420 1.26 0.81 14 None
SPCE Options Chain 0.86 Call 1.00 5/17 Yes 0.09 0.12 0.09 +0.04 +80.00% 2,720 1,343 1.47 0.49 8 None
PFE Options Chain 26.26 Put 26.00 4/26 No 0.12 0.14 0.13 -0.06 -31.58% 2,716 12,245 0.27 -0.28 8 None
AMD Options Chain 148.64 Put 147.00 4/26 No 1.03 1.04 1.07 -1.38 -56.33% 2,715 2,213 0.55 -0.24 10 None
NVDA Options Chain 795.18 Call 867.50 4/26 No 3.20 3.35 3.30 +1.96 +146.27% 2,715 984 0.53 0.16 14 None
F Options Chain 12.88 Call 13.50 4/26 Yes 0.19 0.20 0.19 +0.03 +18.75% 2,715 23,604 0.83 0.28 15 None
NVDA Options Chain 795.18 Call 850.00 5/03 No 16.05 16.25 16.25 +7.25 +80.56% 2,713 2,176 0.48 0.37 14 None
JNJ Options Chain 149.12 Call 155.00 5/17 No 0.63 0.67 0.55 +0.02 +3.78% 2,706 6,075 0.15 0.20 16 None
CLSK Options Chain 19.09 Call 20.00 4/26 No 1.10 1.15 1.15 +0.52 +82.54% 2,703 8,122 1.38 0.52 8 None
NKLA Options Chain 0.63 Put 1.00 5/17 Yes 0.38 0.40 0.38 -0.01 -2.57% 2,700 11,086 1.25 -0.85 5 None
MARA Options Chain 17.55 Call 20.50 4/26 No 0.48 0.50 0.49 +0.31 +172.23% 2,691 2,049 1.32 0.32 14 None
NOK Options Chain 3.69 Put 3.50 5/17 No 0.04 0.05 0.05 +0.02 +66.67% 2,690 1,104 0.30 -0.28 18 None
FCX Options Chain 48.95 Call 52.00 5/10 Yes 0.26 0.29 0.34 -0.32 -48.49% 2,688 3,676 0.35 0.16 7 None
NVDA Options Chain 795.18 Call 1,000.00 5/17 No 3.10 3.20 3.20 +1.30 +68.43% 2,676 16,659 0.48 0.07 14 None
APH Options Chain 111.86 Call 125.00 5/17 Yes 1.10 1.30 1.10 +0.80 +266.67% 2,669 984 0.31 0.12 10 None
NEE Options Chain 65.31 Call 67.00 5/17 Yes 1.53 1.58 1.55 +0.16 +11.52% 2,663 7,212 0.24 0.55 12 None
TSLA Options Chain 142.05 Put 120.00 5/03 Yes 1.29 1.32 1.32 -0.40 -23.26% 2,656 8,617 0.97 -0.12 12 None
MU Options Chain 109.12 Call 108.00 4/26 No 4.60 4.70 4.35 +1.54 +54.81% 2,654 2,065 0.54 0.75 6 None
T Options Chain 16.31 Put 16.00 4/26 Yes 0.16 0.17 0.16 -0.05 -23.81% 2,652 9,342 0.59 -0.30 12 None
AAPL Options Chain 165.84 Call 170.00 5/10 Yes 2.89 2.94 2.90 +0.20 +7.41% 2,643 4,750 0.29 0.39 9 None
C Options Chain 60.95 Call 61.00 4/26 No 1.43 1.47 1.44 +0.71 +97.26% 2,635 3,948 0.29 0.72 12 None
BILL Options Chain 60.61 Put 45.00 6/21 Yes 1.05 1.15 1.10 -0.03 -2.66% 2,634 6,560 0.71 -0.09 7 None
SOFI Options Chain 7.11 Call 7.50 5/03 Yes 0.47 0.49 0.47 +0.09 +23.69% 2,634 14,953 0.97 0.53 6 None
TSLA Options Chain 142.05 Call 160.00 5/03 Yes 2.78 2.82 2.81 +0.56 +24.89% 2,634 2,472 0.80 0.25 12 None
GM Options Chain 43.21 Put 45.00 4/26 Yes 0.46 0.47 0.46 -1.75 -79.19% 2,624 651 0.45 -0.47 15 None
NVDA Options Chain 795.18 Call 800.00 5/17 No 53.15 53.45 53.30 +15.75 +41.95% 2,623 8,542 0.46 0.64 14 None
NVDA Options Chain 795.18 Call 950.00 5/17 No 6.50 6.65 6.60 +2.71 +69.67% 2,616 12,414 0.47 0.14 14 None
TSLA Options Chain 142.05 Call 185.00 4/26 Yes 0.16 0.17 0.17 +0.05 +41.67% 2,611 7,973 1.29 0.03 12 None
RTX Options Chain 101.56 Call 105.00 7/19 Yes 2.14 2.23 2.25 -0.35 -13.47% 2,608 15,988 0.16 0.39 8 None
PEP Options Chain 176.46 Call 175.00 4/26 Yes 0.42 0.46 0.45 -2.70 -85.72% 2,608 2,430 0.19 0.20 11 None
HST Options Chain 19.00 Put 19.00 5/17 No 0.45 0.50 0.50 -0.05 -9.10% 2,606 1,625 0.30 -0.42 15 None
DIS Options Chain 111.99 Call 116.00 5/03 No 0.79 0.83 0.82 +0.24 +41.38% 2,604 418 0.24 0.30 8 None
PLTR Options Chain 20.97 Put 17.00 5/17 Yes 0.20 0.21 0.19 -0.08 -29.63% 2,602 6,730 0.79 -0.09 12 None
CLF Options Chain 20.85 Call 20.00 4/26 Yes 0.11 0.12 0.11 -1.17 -91.41% 2,592 340 0.57 0.30 9 None
SBUX Options Chain 88.18 Call 92.00 5/17 Yes 1.59 1.63 1.58 -0.27 -14.60% 2,590 160 0.34 0.32 12 None
NVDA Options Chain 795.18 Call 820.00 5/17 No 42.00 42.30 42.25 +13.44 +46.65% 2,577 2,937 0.46 0.56 14 None
AZN Options Chain 70.13 Put 70.00 4/26 Yes 1.05 1.13 1.04 -0.08 -7.15% 2,574 167 0.46 -0.40 12 None
CHPT Options Chain 1.36 Call 2.00 6/21 Yes 0.05 0.07 0.05 +0.01 +25.00% 2,565 55 1.00 0.21 8 None
TXN Options Chain 163.43 Put 165.00 5/17 Yes 5.35 5.45 5.65 -1.25 -18.12% 2,540 5,729 0.34 -0.48 8 None
AAL Options Chain 14.53 Call 14.50 4/26 Yes 0.32 0.33 0.33 -0.17 -34.00% 2,531 7,741 0.86 0.44 12 None
TSLA Options Chain 142.05 Put 165.00 6/21 Yes 24.90 25.10 24.93 -2.23 -8.22% 2,531 11,912 0.53 -0.69 12 None
IBRX Options Chain 4.94 Call 10.00 5/17 Yes 0.05 0.10 0.05 -0.20 -80.00% 2,524 15,538 1.55 0.01 2 None
PLUG Options Chain 2.49 Call 2.50 4/26 No 0.19 0.20 0.19 +0.09 +90.00% 2,517 3,187 1.10 0.74 7 None
CLF Options Chain 20.85 Put 19.00 4/26 Yes 0.28 0.30 0.29 +0.14 +93.34% 2,514 5,552 0.49 -0.30 9 None
MO Options Chain 42.57 Call 41.00 4/26 Yes 1.87 1.96 1.98 +0.29 +17.16% 2,514 2,885 0.40 0.89 10 None
ADI Options Chain 186.31 Call 210.00 6/21 Yes 1.90 2.05 1.80 0.00 0.00% 2,508 3,959 0.26 0.18 11 None
PLTR Options Chain 20.97 Call 22.50 5/03 No 0.36 0.37 0.37 +0.17 +85.00% 2,502 3,680 0.47 0.38 12 None
BAC Options Chain 37.73 Call 50.00 7/19 Yes 0.02 0.03 0.03 0.00 0.00% 2,500 193 0.25 0.01 12 None
UBER Options Chain 68.98 Call 74.00 4/26 No 0.17 0.18 0.18 +0.09 +100.00% 2,487 1,034 0.43 0.13 6 None
AAPL Options Chain 165.84 Call 175.00 5/03 Yes 0.95 0.97 0.96 +0.07 +7.87% 2,484 19,718 0.32 0.19 9 None
CCL Options Chain 14.28 Call 17.00 7/19 Yes 0.49 0.52 0.50 +0.09 +21.96% 2,480 15,194 0.42 0.26 9 None
NVDA Options Chain 795.18 Call 790.00 4/26 No 38.85 39.35 39.10 +18.10 +86.19% 2,471 3,238 0.55 0.81 14 None
NVDA Options Chain 795.18 Call 875.00 4/26 No 2.39 2.45 2.47 +1.43 +137.50% 2,469 2,670 0.53 0.12 14 None
NVDA Options Chain 795.18 Put 765.00 4/26 No 1.85 1.90 1.81 -5.06 -73.66% 2,466 3,045 0.60 -0.09 14 None
PSEC Options Chain 5.40 Put 5.00 5/17 Yes 0.10 0.15 0.10 +0.02 +25.00% 2,465 8,940 0.47 -0.19 5 None
SNOW Options Chain 145.45 Call 155.00 4/26 No 1.24 1.29 1.30 +0.54 +71.06% 2,447 1,839 0.54 0.27 5 None
GOOGL Options Chain 156.28 Put 145.00 4/26 Yes 0.58 0.60 0.60 -0.31 -34.07% 2,445 3,913 0.77 -0.11 15 None
NVDA Options Chain 795.18 Put 750.00 5/03 No 4.50 4.60 4.49 -5.51 -55.10% 2,445 2,796 0.51 -0.13 14 None
RIVN Options Chain 8.79 Call 9.00 4/26 No 0.34 0.35 0.35 +0.15 +75.00% 2,442 12,912 0.84 0.56 11 None
TSM Options Chain 129.75 Call 135.00 4/26 No 0.80 0.82 0.80 +0.30 +60.00% 2,440 3,385 0.36 0.28 21
Dividend Stock List
TSM Options Chain 129.75 Put 130.00 7/19 No 6.80 6.90 6.80 -1.44 -17.48% 2,438 2,257 0.34 -0.40 21
Dividend Stock List
CHWY Options Chain 15.70 Call 16.50 4/26 No 0.10 0.12 0.11 +0.01 +10.00% 2,431 1,214 0.57 0.23 13 None
COIN Options Chain 225.86 Put 200.00 4/26 No 0.31 0.35 0.35 -0.81 -69.83% 2,428 2,530 1.01 -0.05 9 None
TSLA Options Chain 142.05 Put 75.00 4/26 Yes 0.01 0.02 0.02 -0.01 -33.34% 2,420 14,749 2.45 0.00 12 None
AAL Options Chain 14.53 Put 13.00 5/17 Yes 0.23 0.25 0.24 +0.04 +20.00% 2,415 21,166 0.50 -0.21 12 None
DJT Options Chain 35.50 Put 28.00 4/26 No 0.84 1.06 0.95 +0.28 +41.80% 2,414 946 2.08 -0.09 3 None
CMCSA Options Chain 40.57 Call 45.00 7/19 Yes 0.49 0.51 0.50 -0.03 -5.66% 2,414 2,388 0.23 0.21 12 None
C Options Chain 60.95 Call 62.00 5/03 No 1.16 1.18 1.12 +0.49 +77.78% 2,403 13,489 0.28 0.47 12 None
PLTR Options Chain 20.97 Put 21.50 5/10 Yes 1.49 1.53 1.49 -0.33 -18.14% 2,403 1,851 0.86 -0.42 12 None
PEP Options Chain 176.46 Put 170.00 4/26 Yes 0.32 0.37 0.33 -0.14 -29.79% 2,398 2,069 0.20 -0.23 11 None
NVDA Options Chain 795.18 Call 910.00 4/26 No 0.66 0.70 0.69 +0.37 +115.63% 2,393 3,502 0.58 0.04 14 None
TSLA Options Chain 142.05 Put 145.00 5/03 Yes 8.05 8.10 8.00 -1.65 -17.10% 2,392 7,078 0.82 -0.48 12 None
SPOT Options Chain 275.83 Call 320.00 4/26 Yes 2.58 2.75 2.67 +1.59 +147.23% 2,391 439 0.51 0.33 5 None
SHOP Options Chain 69.67 Call 72.00 5/03 No 3.15 3.30 3.35 +1.71 +104.27% 2,385 2,420 0.46 0.63 11 None
TSLA Options Chain 142.05 Put 130.00 5/17 Yes 4.05 4.15 4.12 -0.88 -17.60% 2,377 10,282 0.70 -0.24 12 None
NVDA Options Chain 795.18 Put 730.00 4/26 No 0.69 0.72 0.72 -1.53 -68.00% 2,375 2,756 0.72 -0.03 14 None
SOFI Options Chain 7.11 Call 6.00 4/26 No 1.43 1.47 1.46 +0.20 +15.88% 2,364 3,589 1.52 1.00 6 None
TSLA Options Chain 142.05 Call 145.00 5/17 Yes 10.00 10.10 10.05 +1.28 +14.60% 2,362 2,739 0.66 0.54 12 None
V Options Chain 272.33 Put 275.00 4/26 Yes 5.20 5.35 5.25 -0.36 -6.42% 2,358 2,126 0.43 -0.50 11 None
AFRM Options Chain 31.96 Call 70.00 5/17 Yes 0.01 0.07 0.05 +0.01 +25.00% 2,350 1,233 1.31 0.01 4 None
V Options Chain 272.33 Put 267.50 5/10 Yes 3.30 3.50 3.39 -1.11 -24.67% 2,349 2 0.26 -0.30 11 None
SOFI Options Chain 7.11 Call 8.00 5/17 Yes 0.38 0.39 0.39 +0.08 +25.81% 2,346 31,552 0.76 0.42 6 None
CLS Options Chain 42.98 Call 45.00 5/17 Yes 3.30 3.50 3.42 +0.67 +24.37% 2,345 2,543 0.81 0.54 12 None
V Options Chain 272.33 Put 257.50 5/10 Yes 1.17 1.27 1.22 % 2,344 0 0.27 -0.14 11 None
SMCI Options Chain 713.65 Call 1,000.00 4/26 No 1.10 1.15 1.15 +0.30 +35.30% 2,329 3,018 1.47 0.02 13 None
AMC Options Chain 3.42 Put 3.50 4/26 No 0.24 0.26 0.26 -0.02 -7.15% 2,328 6,425 1.64 -0.48 9 None
PANW Options Chain 281.68 Call 300.00 4/26 No 1.55 1.60 1.54 +1.19 +340.00% 2,326 1,352 0.38 0.22 13 None
COIN Options Chain 225.86 Put 220.00 4/26 No 2.02 2.20 2.22 -3.43 -60.71% 2,325 1,868 0.93 -0.28 9 None
SPOT Options Chain 275.83 Put 290.00 4/26 Yes 0.36 0.50 0.42 -22.58 -98.18% 2,325 195 0.52 -0.07 5 None
GE Options Chain 150.19 Call 160.00 4/26 Yes 1.91 2.10 1.86 +0.81 +77.15% 2,322 1,951 0.41 0.30 11 None
BAC Options Chain 37.73 Call 39.00 5/17 No 0.59 0.61 0.60 +0.16 +36.37% 2,321 30,800 0.22 0.39 12 None
PLTR Options Chain 20.97 Call 25.50 5/17 Yes 0.53 0.55 0.53 +0.14 +35.90% 2,320 116 0.75 0.25 12 None
TSLA Options Chain 142.05 Put 95.00 6/21 Yes 1.04 1.08 1.03 -0.22 -17.60% 2,315 11,396 0.73 -0.06 12 None
AMC Options Chain 3.42 Call 4.50 4/26 No 0.04 0.05 0.04 -0.01 -20.00% 2,308 5,632 2.23 0.12 9 None
TSLA Options Chain 142.05 Put 146.00 4/26 Yes 7.35 7.45 7.39 -1.65 -18.26% 2,308 2,288 1.24 -0.51 12 None
V Options Chain 272.33 Put 260.00 4/26 Yes 0.58 0.63 0.60 -0.31 -34.07% 2,304 2,317 0.45 -0.09 11 None
GPS Options Chain 20.75 Call 27.00 6/21 Yes 0.33 0.36 0.37 +0.06 +19.36% 2,302 4,002 0.53 0.14 15 None
PANW Options Chain 281.68 Call 295.00 4/26 No 3.10 3.20 3.10 +2.44 +369.70% 2,294 1,343 0.37 0.39 13 None
JPM Options Chain 189.41 Call 195.00 4/26 No 0.36 0.38 0.36 +0.16 +80.00% 2,291 2,858 0.20 0.17 17 None
TLRY Options Chain 1.72 Call 2.00 5/03 No 0.04 0.05 0.04 0.00 0.00% 2,285 8,841 0.98 0.28 8 None
RIOT Options Chain 11.24 Call 14.50 4/26 No 0.06 0.07 0.06 +0.01 +20.00% 2,276 2,284 1.54 0.10 11 None
RIOT Options Chain 11.24 Call 13.50 4/26 No 0.12 0.14 0.12 +0.02 +20.00% 2,271 1,720 1.38 0.18 11 None
PLTR Options Chain 20.97 Put 22.50 5/10 Yes 2.05 2.09 2.05 -0.35 -14.59% 2,268 1,569 0.86 -0.52 12 None
WBD Options Chain 8.47 Call 10.00 5/17 No 0.09 0.11 0.11 +0.02 +22.23% 2,265 8,032 0.57 0.17 3 None
CLS Options Chain 42.98 Call 47.50 5/17 Yes 2.40 2.50 2.40 +0.40 +20.00% 2,265 1,450 0.81 0.44 12 None
CPNG Options Chain 22.46 Call 17.50 5/17 Yes 5.15 5.25 5.59 +0.69 +14.09% 2,254 82,909 0.71 0.97 17
Growth Stock List
SNOW Options Chain 145.45 Call 157.50 4/26 No 0.73 0.78 0.73 +0.28 +62.23% 2,250 1,272 0.55 0.18 5 None
TSM Options Chain 129.75 Call 132.00 4/26 No 2.03 2.07 1.98 +0.76 +62.30% 2,248 2,061 0.36 0.54 21
Dividend Stock List