Highest Daily Volume Options
The highest daily volume options report showcases the most bought and sold options of the day.
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
INTC | Options Chain | 32.39 | Call | 40.00 | 5/17 | Yes | 0.02 | 0.03 | 0.02 | -0.32 | -94.12% | 93,928 | 104,643 | 0.45 | 0.01 | 6 | None |
TSLA | Options Chain | 173.15 | Call | 180.00 | 5/03 | No | 0.92 | 0.94 | 0.92 | -0.95 | -50.81% | 69,242 | 18,130 | 0.47 | 0.17 | 10 | None |
GOOGL | Options Chain | 174.08 | Call | 175.00 | 5/03 | Yes | 1.28 | 1.31 | 1.31 | +0.67 | +104.69% | 64,107 | 3,822 | 0.25 | 0.34 | 15 | None |
TSLA | Options Chain | 173.15 | Call | 170.00 | 5/03 | No | 3.60 | 3.75 | 3.65 | -1.70 | -31.78% | 52,101 | 16,945 | 0.47 | 0.46 | 10 | None |
SOFI | Options Chain | 7.67 | Call | 8.00 | 5/03 | Yes | 0.56 | 0.57 | 0.57 | +0.21 | +58.34% | 50,424 | 28,821 | 1.41 | 0.51 | 6 | None |
NVDA | Options Chain | 845.99 | Call | 900.00 | 5/03 | No | 14.80 | 15.25 | 15.00 | +10.95 | +270.37% | 46,982 | 7,787 | 0.50 | 0.37 | 14 | None |
MSFT | Options Chain | 416.65 | Call | 375.00 | 8/16 | Yes | 44.40 | 45.50 | 45.12 | +4.12 | +10.05% | 46,921 | 138 | 0.25 | 0.77 | 14 | None |
TSLA | Options Chain | 173.15 | Put | 160.00 | 5/03 | No | 1.45 | 1.50 | 1.48 | -0.08 | -5.13% | 45,714 | 14,278 | 0.49 | -0.21 | 10 | None |
TSLA | Options Chain | 173.15 | Put | 165.00 | 5/03 | No | 2.90 | 2.95 | 2.91 | +0.07 | +2.47% | 44,457 | 9,092 | 0.48 | -0.36 | 10 | None |
SNAP | Options Chain | 14.25 | Call | 15.00 | 5/17 | Yes | 0.66 | 0.69 | 0.66 | +0.10 | +17.86% | 41,541 | 116,107 | 0.60 | 0.46 | 7 | None |
TSLA | Options Chain | 173.15 | Put | 170.00 | 5/03 | No | 5.15 | 5.30 | 5.20 | +0.35 | +7.22% | 40,648 | 4,904 | 0.47 | -0.54 | 10 | None |
TSLA | Options Chain | 173.15 | Call | 175.00 | 5/03 | No | 1.88 | 1.93 | 1.91 | -1.29 | -40.32% | 39,946 | 9,614 | 0.47 | 0.29 | 10 | None |
SOFI | Options Chain | 7.67 | Call | 8.50 | 5/03 | Yes | 0.37 | 0.38 | 0.38 | +0.16 | +72.73% | 39,176 | 17,068 | 1.40 | 0.39 | 6 | None |
EPD | Options Chain | 28.96 | Call | 26.00 | 6/21 | Yes | 1.41 | 5.20 | 3.40 | +0.47 | +16.05% | 38,780 | 4,739 | 0.29 | 0.95 | 12 | None |
F | Options Chain | 13.01 | Call | 13.00 | 5/03 | Yes | 0.13 | 0.14 | 0.13 | -0.16 | -55.18% | 36,311 | 12,625 | 0.32 | 0.38 | 15 | None |
MSFT | Options Chain | 416.65 | Call | 380.00 | 5/17 | Yes | 27.95 | 29.80 | 30.50 | +3.00 | +10.91% | 35,764 | 42,147 | 0.26 | 0.89 | 14 | None |
TSLA | Options Chain | 173.15 | Put | 167.50 | 5/03 | No | 3.90 | 4.05 | 4.00 | +0.24 | +6.39% | 34,643 | 3,752 | 0.47 | -0.45 | 10 | None |
GOOGL | Options Chain | 174.08 | Call | 182.50 | 5/03 | Yes | 0.14 | 0.16 | 0.15 | -0.08 | -34.79% | 33,781 | 352 | 0.26 | 0.06 | 15 | None |
C | Options Chain | 61.75 | Call | 63.00 | 5/10 | No | 0.87 | 0.92 | 0.91 | +0.30 | +49.18% | 32,013 | 1,996 | 0.25 | 0.42 | 12 | None |
TSLA | Options Chain | 173.15 | Call | 172.50 | 5/03 | No | 2.65 | 2.70 | 2.66 | -1.44 | -35.13% | 29,591 | 5,355 | 0.47 | 0.37 | 10 | None |
SNAP | Options Chain | 14.25 | Call | 15.00 | 5/03 | Yes | 0.38 | 0.39 | 0.39 | -0.04 | -9.31% | 28,054 | 6,029 | 0.70 | 0.41 | 7 | None |
DNN | Options Chain | 1.97 | Call | 2.00 | 7/19 | Yes | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 26,924 | 12,809 | 0.59 | 0.55 | 14 | None |
TSLA | Options Chain | 173.15 | Call | 185.00 | 5/03 | No | 0.45 | 0.46 | 0.44 | -0.62 | -58.50% | 25,759 | 9,966 | 0.49 | 0.10 | 10 | None |
META | Options Chain | 444.85 | Call | 465.00 | 5/17 | Yes | 6.60 | 6.85 | 6.77 | -0.43 | -5.98% | 25,484 | 28,307 | 0.34 | 0.30 | 16 | None |
GOOGL | Options Chain | 174.08 | Call | 172.50 | 5/03 | Yes | 2.23 | 2.31 | 2.26 | +1.38 | +156.82% | 25,012 | 2,573 | 0.25 | 0.49 | 15 | None |
AAPL | Options Chain | 169.66 | Call | 175.00 | 5/03 | Yes | 1.38 | 1.42 | 1.38 | -0.46 | -25.00% | 24,440 | 23,667 | 0.37 | 0.27 | 9 | None |
SNAP | Options Chain | 14.25 | Call | 15.50 | 5/17 | Yes | 0.49 | 0.51 | 0.50 | +0.04 | +8.70% | 24,423 | 1,851 | 0.61 | 0.38 | 7 | None |
AMZN | Options Chain | 179.35 | Call | 190.00 | 5/03 | Yes | 2.81 | 2.94 | 2.88 | +1.08 | +60.00% | 24,376 | 14,045 | 0.67 | 0.29 | 12 | None |
AAPL | Options Chain | 169.66 | Call | 170.00 | 5/03 | Yes | 3.25 | 3.35 | 3.30 | -0.60 | -15.39% | 23,813 | 28,257 | 0.38 | 0.49 | 9 | None |
SOFI | Options Chain | 7.67 | Call | 9.00 | 5/03 | Yes | 0.24 | 0.25 | 0.25 | +0.13 | +108.34% | 23,092 | 21,374 | 1.41 | 0.29 | 6 | None |
TSLA | Options Chain | 173.15 | Call | 177.50 | 5/03 | No | 1.31 | 1.35 | 1.33 | -1.16 | -46.59% | 23,013 | 4,217 | 0.47 | 0.22 | 10 | None |
NVDA | Options Chain | 845.99 | Call | 1,000.00 | 5/03 | No | 1.36 | 1.41 | 1.36 | +1.00 | +277.78% | 22,880 | 5,118 | 0.56 | 0.03 | 14 | None |
EPD | Options Chain | 28.96 | Call | 27.00 | 6/21 | Yes | 0.90 | 2.23 | 2.09 | +0.29 | +16.12% | 22,523 | 9,976 | 0.21 | 0.80 | 12 | None |
TSLA | Options Chain | 173.15 | Put | 155.00 | 5/03 | No | 0.69 | 0.70 | 0.69 | -0.12 | -14.82% | 22,432 | 11,078 | 0.51 | -0.12 | 10 | None |
NVDA | Options Chain | 845.99 | Call | 880.00 | 5/03 | No | 22.70 | 23.50 | 23.00 | +16.10 | +233.34% | 22,298 | 2,476 | 0.49 | 0.50 | 14 | None |
SOFI | Options Chain | 7.67 | Put | 7.00 | 5/03 | Yes | 0.20 | 0.21 | 0.21 | -0.04 | -16.00% | 22,266 | 27,498 | 1.31 | -0.23 | 6 | None |
TSLA | Options Chain | 173.15 | Call | 190.00 | 5/03 | No | 0.23 | 0.24 | 0.24 | -0.38 | -61.29% | 21,735 | 6,881 | 0.52 | 0.05 | 10 | None |
TSLA | Options Chain | 173.15 | Put | 140.00 | 5/03 | No | 0.08 | 0.09 | 0.09 | -0.05 | -35.72% | 21,585 | 29,206 | 0.64 | -0.01 | 10 | None |
GOOGL | Options Chain | 174.08 | Call | 170.00 | 5/03 | Yes | 3.55 | 3.75 | 3.75 | +2.62 | +231.86% | 21,447 | 7,406 | 0.26 | 0.65 | 15 | None |
IBRX | Options Chain | 5.16 | Call | 7.50 | 5/17 | Yes | 0.65 | 0.75 | 0.75 | +0.65 | +650.00% | 21,161 | 20,490 | 1.39 | 0.46 | 2 | None |
TSLA | Options Chain | 173.15 | Call | 185.00 | 5/10 | No | 1.30 | 1.34 | 1.32 | -0.71 | -34.98% | 20,946 | 6,290 | 0.47 | 0.17 | 10 | None |
SOFI | Options Chain | 7.67 | Call | 7.50 | 5/03 | Yes | 0.79 | 0.80 | 0.80 | +0.23 | +40.36% | 20,525 | 20,403 | 1.36 | 0.64 | 6 | None |
META | Options Chain | 444.85 | Call | 380.00 | 8/16 | Yes | 80.45 | 81.50 | 81.10 | +0.70 | +0.88% | 20,074 | 20,118 | 0.40 | 0.81 | 16 | None |
META | Options Chain | 444.85 | Call | 405.00 | 8/16 | Yes | 62.40 | 64.00 | 63.50 | +0.10 | +0.16% | 20,057 | 123 | 0.40 | 0.73 | 16 | None |
F | Options Chain | 13.01 | Put | 10.82 | 5/17 | Yes | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 20,021 | 32,585 | 0.41 | 0.00 | 15 | None |
NVDA | Options Chain | 845.99 | Call | 950.00 | 5/03 | No | 4.35 | 4.50 | 4.44 | +3.36 | +311.12% | 19,907 | 5,478 | 0.51 | 0.13 | 14 | None |
GOOG | Options Chain | 176.00 | Call | 175.00 | 5/03 | No | 1.86 | 1.98 | 1.91 | +1.12 | +141.78% | 19,567 | 1,589 | 0.26 | 0.43 | 15 | None |
TSLA | Options Chain | 173.15 | Call | 200.00 | 5/17 | No | 0.71 | 0.74 | 0.72 | -0.35 | -32.71% | 19,037 | 34,171 | 0.49 | 0.09 | 10 | None |
AAL | Options Chain | 14.08 | Put | 12.00 | 9/20 | Yes | 0.15 | 0.55 | 0.54 | +0.07 | +14.90% | 18,887 | 63,195 | 0.34 | -0.22 | 12 | None |
COIN | Options Chain | 226.90 | Call | 255.00 | 5/03 | Yes | 8.05 | 8.40 | 8.36 | +2.96 | +54.82% | 18,741 | 722 | 1.17 | 0.35 | 9 | None |
AAPL | Options Chain | 169.66 | Call | 180.00 | 5/03 | Yes | 0.49 | 0.54 | 0.50 | -0.27 | -35.07% | 18,698 | 31,024 | 0.36 | 0.12 | 9 | None |
PBR | Options Chain | 17.01 | Put | 20.00 | 5/17 | Yes | 1.00 | 5.05 | 3.51 | -0.35 | -9.07% | 18,512 | 12,218 | 1.15 | -0.98 | 10 | None |
PBR | Options Chain | 17.01 | Call | 20.00 | 5/17 | Yes | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 18,505 | 16,698 | 0.35 | 0.02 | 10 | None |
GOOGL | Options Chain | 174.08 | Call | 180.00 | 5/03 | Yes | 0.30 | 0.31 | 0.31 | +0.01 | +3.34% | 18,491 | 2,584 | 0.25 | 0.11 | 15 | None |
INTC | Options Chain | 32.39 | Call | 32.00 | 5/03 | Yes | 0.49 | 0.51 | 0.51 | -2.99 | -85.43% | 18,393 | 166 | 0.31 | 0.49 | 6 | None |
NVDA | Options Chain | 845.99 | Call | 870.00 | 5/03 | No | 27.65 | 28.60 | 28.00 | +19.16 | +216.75% | 18,008 | 1,468 | 0.49 | 0.57 | 14 | None |
AMZN | Options Chain | 179.35 | Call | 180.00 | 5/03 | Yes | 6.65 | 6.80 | 6.67 | +2.23 | +50.23% | 17,938 | 15,067 | 0.69 | 0.52 | 12 | None |
F | Options Chain | 13.01 | Put | 12.82 | 5/17 | Yes | 0.43 | 0.45 | 0.43 | +0.12 | +38.71% | 17,925 | 19,864 | 0.31 | -0.53 | 15 | None |
C | Options Chain | 61.75 | Call | 62.50 | 6/21 | No | 2.40 | 2.44 | 2.46 | +0.48 | +24.25% | 17,811 | 45,579 | 0.24 | 0.52 | 12 | None |
AMD | Options Chain | 157.98 | Call | 170.00 | 5/03 | Yes | 2.37 | 2.42 | 2.40 | +0.65 | +37.15% | 17,782 | 5,976 | 0.77 | 0.25 | 10 | None |
SOFI | Options Chain | 7.67 | Call | 9.50 | 5/03 | Yes | 0.14 | 0.16 | 0.15 | +0.08 | +114.29% | 17,657 | 10,608 | 1.41 | 0.20 | 6 | None |
GOOGL | Options Chain | 174.08 | Call | 175.00 | 5/17 | Yes | 3.25 | 3.35 | 3.30 | +2.20 | +200.00% | 17,518 | 16,541 | 0.27 | 0.43 | 15 | None |
AVTR | Options Chain | 25.50 | Put | 23.00 | 6/07 | Yes | 0.35 | 0.45 | 0.40 | % | 17,358 | 0 | 0.29 | -0.24 | 6 | None | |
PLTR | Options Chain | 22.24 | Call | 23.00 | 5/03 | No | 0.35 | 0.36 | 0.35 | +0.16 | +84.22% | 17,303 | 7,869 | 0.44 | 0.38 | 12 | None |
SOFI | Options Chain | 7.67 | Put | 7.50 | 5/03 | Yes | 0.40 | 0.41 | 0.40 | -0.07 | -14.90% | 17,202 | 15,665 | 1.37 | -0.36 | 6 | None |
TSLA | Options Chain | 173.15 | Call | 167.50 | 5/03 | No | 4.85 | 4.95 | 4.90 | -1.75 | -26.32% | 17,010 | 4,716 | 0.48 | 0.55 | 10 | None |
TSLA | Options Chain | 173.15 | Call | 200.00 | 6/21 | No | 3.15 | 3.25 | 3.15 | -0.53 | -14.41% | 16,949 | 29,042 | 0.46 | 0.21 | 10 | None |
SOFI | Options Chain | 7.67 | Put | 6.50 | 5/03 | Yes | 0.08 | 0.09 | 0.08 | -0.02 | -20.00% | 16,919 | 14,328 | 1.27 | -0.13 | 6 | None |
TSLA | Options Chain | 173.15 | Call | 250.00 | 8/16 | Yes | 2.56 | 2.62 | 2.61 | -0.08 | -2.98% | 16,659 | 3,966 | 0.52 | 0.13 | 10 | None |
SNAP | Options Chain | 14.25 | Put | 14.00 | 5/03 | Yes | 0.31 | 0.32 | 0.31 | -2.84 | -90.16% | 16,625 | 434 | 0.71 | -0.32 | 7 | None |
SOFI | Options Chain | 7.67 | Call | 8.00 | 5/17 | Yes | 0.64 | 0.65 | 0.65 | +0.19 | +41.31% | 16,613 | 33,888 | 0.91 | 0.52 | 6 | None |
SOFI | Options Chain | 7.67 | Call | 10.00 | 5/03 | Yes | 0.09 | 0.10 | 0.10 | +0.06 | +150.00% | 16,523 | 19,082 | 1.41 | 0.14 | 6 | None |
NVDA | Options Chain | 845.99 | Put | 800.00 | 5/03 | No | 2.74 | 2.91 | 2.85 | -10.02 | -77.86% | 16,157 | 5,065 | 0.52 | -0.08 | 14 | None |
TSLA | Options Chain | 173.15 | Put | 150.00 | 5/03 | No | 0.31 | 0.32 | 0.31 | -0.10 | -24.39% | 16,131 | 19,717 | 0.55 | -0.06 | 10 | None |
INTC | Options Chain | 32.39 | Call | 32.00 | 5/17 | Yes | 0.86 | 0.88 | 0.87 | -2.88 | -76.80% | 15,679 | 91 | 0.31 | 0.49 | 6 | None |
GOOGL | Options Chain | 174.08 | Put | 170.00 | 5/03 | Yes | 1.48 | 1.56 | 1.56 | -10.18 | -86.72% | 15,518 | 72 | 0.26 | -0.35 | 15 | None |
NVDA | Options Chain | 845.99 | Call | 875.00 | 5/03 | No | 25.10 | 25.95 | 25.95 | +18.00 | +226.42% | 15,380 | 1,975 | 0.49 | 0.54 | 14 | None |
FUBO | Options Chain | 1.43 | Call | 1.50 | 1/17 | Yes | 0.42 | 0.45 | 0.43 | +0.01 | +2.39% | 15,341 | 23,258 | 0.97 | 0.65 | 8 | None |
TSLA | Options Chain | 173.15 | Call | 290.00 | 8/16 | Yes | 1.17 | 1.20 | 1.18 | +0.22 | +22.92% | 15,201 | 511 | 0.55 | 0.06 | 10 | None |
AMZN | Options Chain | 179.35 | Call | 185.00 | 5/03 | Yes | 4.50 | 4.60 | 4.54 | +1.66 | +57.64% | 15,113 | 14,400 | 0.68 | 0.40 | 12 | None |
META | Options Chain | 444.85 | Call | 450.00 | 5/03 | Yes | 5.90 | 6.10 | 6.00 | -1.25 | -17.25% | 15,005 | 2,541 | 0.36 | 0.40 | 16 | None |
GOOGL | Options Chain | 174.08 | Call | 160.00 | 5/17 | Yes | 12.65 | 13.40 | 13.30 | +8.35 | +168.69% | 14,967 | 21,478 | 0.29 | 0.88 | 15 | None |
AMZN | Options Chain | 179.35 | Call | 185.00 | 6/21 | Yes | 7.75 | 7.85 | 7.88 | +2.33 | +41.99% | 14,941 | 20,133 | 0.34 | 0.46 | 12 | None |
NVDA | Options Chain | 845.99 | Call | 1,050.00 | 5/17 | No | 3.60 | 3.80 | 3.75 | +2.49 | +197.62% | 14,848 | 12,704 | 0.50 | 0.07 | 14 | None |
AAPL | Options Chain | 169.66 | Call | 172.50 | 5/03 | Yes | 2.18 | 2.25 | 2.21 | -0.54 | -19.64% | 14,786 | 7,735 | 0.37 | 0.38 | 9 | None |
META | Options Chain | 444.85 | Put | 430.00 | 5/03 | Yes | 3.45 | 3.65 | 3.45 | -2.40 | -41.03% | 14,673 | 4,103 | 0.36 | -0.26 | 16 | None |
PLTR | Options Chain | 22.24 | Put | 22.00 | 5/03 | No | 0.31 | 0.32 | 0.31 | -0.44 | -58.67% | 14,435 | 7,006 | 0.44 | -0.33 | 12 | None |
AMZN | Options Chain | 179.35 | Call | 200.00 | 5/03 | Yes | 0.91 | 0.96 | 0.95 | +0.35 | +58.34% | 14,343 | 8,637 | 0.64 | 0.13 | 12 | None |
BAC | Options Chain | 37.80 | Call | 39.00 | 5/03 | No | 0.08 | 0.10 | 0.08 | -0.08 | -50.00% | 14,106 | 11,646 | 0.21 | 0.16 | 12 | None |
GME | Options Chain | 11.21 | Call | 30.00 | 5/17 | No | 0.18 | 0.21 | 0.21 | +0.15 | +250.00% | 13,586 | 6,392 | 2.30 | 0.00 | 15 | None |
NVDA | Options Chain | 845.99 | Call | 1,600.00 | 5/03 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13,563 | 66 | 1.24 | 0.00 | 14 | None |
AMZN | Options Chain | 179.35 | Put | 185.00 | 6/21 | Yes | 11.85 | 12.05 | 11.88 | -7.49 | -38.67% | 13,555 | 8,221 | 0.34 | -0.54 | 12 | None |
TSLA | Options Chain | 173.15 | Put | 162.50 | 5/03 | No | 2.10 | 2.12 | 2.08 | -0.04 | -1.89% | 13,537 | 5,252 | 0.49 | -0.28 | 10 | None |
AI | Options Chain | 22.50 | Call | 23.00 | 5/03 | No | 0.56 | 0.58 | 0.56 | +0.16 | +40.00% | 13,342 | 1,068 | 0.52 | 0.47 | 7 | None |
NVDA | Options Chain | 845.99 | Call | 850.00 | 5/03 | No | 39.70 | 40.85 | 40.50 | +25.65 | +172.73% | 13,338 | 3,139 | 0.50 | 0.70 | 14 | None |
NVDA | Options Chain | 845.99 | Put | 850.00 | 5/03 | No | 12.00 | 12.50 | 12.00 | -26.05 | -68.47% | 13,308 | 1,897 | 0.49 | -0.30 | 14 | None |
KEY | Options Chain | 14.58 | Call | 16.00 | 5/31 | No | 0.15 | 0.16 | 0.16 | +0.01 | +6.67% | 13,177 | 176 | 0.31 | 0.21 | 9 | None |
SBUX | Options Chain | 87.75 | Put | 85.00 | 6/21 | Yes | 2.39 | 2.44 | 2.38 | -0.21 | -8.11% | 13,108 | 36,793 | 0.29 | -0.35 | 12 | None |
AGNC | Options Chain | 9.28 | Put | 8.00 | 9/20 | Yes | 0.28 | 0.29 | 0.29 | -0.03 | -9.38% | 13,048 | 56,476 | 0.31 | -0.15 | 13 | None |
MSFT | Options Chain | 416.65 | Call | 420.00 | 5/03 | Yes | 0.93 | 1.04 | 1.02 | -3.98 | -79.60% | 12,997 | 4,745 | 0.22 | 0.16 | 14 | None |
GOOGL | Options Chain | 174.08 | Call | 175.00 | 6/21 | Yes | 5.80 | 5.90 | 5.95 | +3.74 | +169.24% | 12,870 | 12,111 | 0.25 | 0.48 | 15 | None |
SNAP | Options Chain | 14.25 | Call | 14.00 | 5/17 | Yes | 1.15 | 1.19 | 1.16 | +0.41 | +54.67% | 12,804 | 38,733 | 0.61 | 0.65 | 7 | None |
INTC | Options Chain | 32.39 | Call | 34.00 | 5/03 | Yes | 0.06 | 0.07 | 0.07 | -2.10 | -96.78% | 12,778 | 671 | 0.34 | 0.08 | 6 | None |
XOM | Options Chain | 121.00 | Call | 117.00 | 5/03 | Yes | 1.88 | 2.07 | 1.91 | -3.24 | -62.92% | 12,775 | 643 | 0.21 | 0.62 | 12 | None |
TSLA | Options Chain | 173.15 | Call | 200.00 | 5/03 | No | 0.08 | 0.09 | 0.08 | -0.15 | -65.22% | 12,735 | 8,206 | 0.58 | 0.01 | 10 | None |
F | Options Chain | 13.01 | Put | 11.82 | 5/17 | Yes | 0.09 | 0.10 | 0.09 | +0.01 | +12.50% | 12,456 | 26,930 | 0.33 | -0.13 | 15 | None |
INTC | Options Chain | 32.39 | Call | 40.00 | 6/21 | Yes | 0.10 | 0.11 | 0.11 | -0.60 | -84.51% | 12,421 | 24,980 | 0.35 | 0.06 | 6 | None |
INTC | Options Chain | 32.39 | Call | 33.00 | 5/03 | Yes | 0.17 | 0.18 | 0.18 | -2.62 | -93.58% | 12,402 | 554 | 0.31 | 0.23 | 6 | None |
AMC | Options Chain | 3.30 | Call | 3.50 | 5/03 | Yes | 0.16 | 0.17 | 0.16 | +0.01 | +6.67% | 12,370 | 12,882 | 1.15 | 0.45 | 10 | None |
AMZN | Options Chain | 179.35 | Call | 197.50 | 5/03 | Yes | 1.26 | 1.31 | 1.28 | +0.49 | +62.03% | 12,343 | 1,650 | 0.65 | 0.16 | 12 | None |
GOOGL | Options Chain | 174.08 | Call | 165.00 | 5/17 | Yes | 9.05 | 9.25 | 9.15 | +5.90 | +181.54% | 12,172 | 15,882 | 0.27 | 0.76 | 15 | None |
F | Options Chain | 13.01 | Put | 13.00 | 5/17 | Yes | 0.54 | 0.57 | 0.54 | +0.13 | +31.71% | 12,140 | 1,305 | 0.31 | -0.61 | 15 | None |
TSLA | Options Chain | 173.15 | Put | 150.00 | 5/10 | No | 0.92 | 0.94 | 0.92 | -0.06 | -6.13% | 12,128 | 6,793 | 0.51 | -0.11 | 10 | None |
NIO | Options Chain | 4.18 | Call | 4.50 | 5/03 | No | 0.16 | 0.17 | 0.17 | +0.11 | +183.34% | 12,099 | 10,978 | 0.64 | 0.53 | 8 | None |
NVDA | Options Chain | 845.99 | Put | 840.00 | 5/03 | No | 9.15 | 9.55 | 9.40 | -22.10 | -70.16% | 12,017 | 1,599 | 0.49 | -0.24 | 14 | None |
SOFI | Options Chain | 7.67 | Call | 11.50 | 5/03 | Yes | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 12,004 | 2,843 | 1.35 | 0.04 | 6 | None |
GOOGL | Options Chain | 174.08 | Call | 177.50 | 5/03 | Yes | 0.63 | 0.70 | 0.70 | +0.20 | +40.00% | 11,933 | 608 | 0.25 | 0.21 | 15 | None |
NVDA | Options Chain | 845.99 | Call | 920.00 | 5/03 | No | 9.00 | 9.60 | 9.38 | +7.00 | +294.12% | 11,927 | 3,018 | 0.50 | 0.26 | 14 | None |
GME | Options Chain | 11.21 | Call | 25.00 | 5/17 | No | 0.18 | 0.29 | 0.28 | +0.19 | +211.12% | 11,903 | 3,357 | 1.79 | 0.02 | 15 | None |
MS | Options Chain | 92.31 | Call | 97.50 | 6/21 | No | 1.15 | 1.21 | 1.27 | +0.03 | +2.42% | 11,783 | 7,801 | 0.20 | 0.27 | 12 | None |
AGNC | Options Chain | 9.28 | Put | 7.00 | 9/20 | Yes | 0.09 | 0.10 | 0.10 | -0.02 | -16.67% | 11,763 | 57,264 | 0.33 | 0.00 | 13 | None |
TSLA | Options Chain | 173.15 | Call | 210.00 | 6/21 | No | 2.03 | 2.12 | 2.07 | -0.28 | -11.92% | 11,698 | 9,292 | 0.47 | 0.14 | 10 | None |
META | Options Chain | 444.85 | Call | 650.00 | 5/03 | Yes | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11,664 | 812 | 0.86 | 0.00 | 16 | None |
PLTR | Options Chain | 22.24 | Put | 20.50 | 5/03 | No | 0.05 | 0.06 | 0.06 | -0.12 | -66.67% | 11,659 | 5,949 | 0.49 | -0.09 | 12 | None |
GOOG | Options Chain | 176.00 | Call | 160.00 | 5/17 | No | 14.65 | 14.90 | 14.79 | +8.97 | +154.13% | 11,570 | 8,524 | 0.30 | 0.87 | 15 | None |
ALCC | Options Chain | 13.00 | Put | 10.00 | 5/17 | No | 0.60 | 0.65 | 0.63 | +0.52 | +472.73% | 11,539 | 1,433 | 1.54 | -0.20 | 13 | None |
META | Options Chain | 444.85 | Call | 440.00 | 5/03 | Yes | 10.45 | 10.85 | 10.70 | -0.80 | -6.96% | 11,475 | 3,363 | 0.36 | 0.58 | 16 | None |
AAPL | Options Chain | 169.66 | Call | 177.50 | 5/03 | Yes | 0.82 | 0.87 | 0.87 | -0.33 | -27.50% | 11,400 | 6,059 | 0.36 | 0.18 | 9 | None |
GME | Options Chain | 11.21 | Call | 12.00 | 5/03 | No | 0.60 | 0.63 | 0.62 | +0.30 | +93.75% | 11,296 | 2,563 | 1.05 | 0.49 | 15 | None |
AMD | Options Chain | 157.98 | Call | 160.00 | 5/03 | Yes | 5.60 | 5.70 | 5.67 | +1.37 | +31.86% | 11,160 | 7,864 | 0.78 | 0.46 | 10 | None |
NVDA | Options Chain | 845.99 | Call | 900.00 | 5/17 | No | 30.45 | 31.50 | 30.70 | +17.35 | +129.97% | 11,151 | 13,622 | 0.47 | 0.44 | 14 | None |
MSFT | Options Chain | 416.65 | Call | 415.00 | 5/03 | Yes | 1.92 | 2.04 | 1.97 | -4.39 | -69.03% | 11,077 | 2,080 | 0.22 | 0.27 | 14 | None |
NVDA | Options Chain | 845.99 | Call | 860.00 | 5/03 | No | 33.35 | 34.45 | 34.05 | +22.65 | +198.69% | 11,073 | 2,218 | 0.49 | 0.64 | 14 | None |
NVDA | Options Chain | 845.99 | Put | 825.00 | 5/03 | No | 5.95 | 6.20 | 6.03 | -16.92 | -73.73% | 11,071 | 2,436 | 0.50 | -0.17 | 14 | None |
RIG | Options Chain | 5.74 | Call | 6.00 | 5/03 | Yes | 0.19 | 0.20 | 0.19 | +0.07 | +58.34% | 11,056 | 2,733 | 0.68 | 0.48 | 5 | None |
CVNA | Options Chain | 77.49 | Put | 50.00 | 6/21 | Yes | 1.07 | 1.11 | 1.10 | -0.53 | -32.52% | 10,993 | 11,554 | 1.02 | -0.06 | 8 | None |
GME | Options Chain | 11.21 | Call | 12.00 | 5/17 | No | 1.26 | 1.30 | 1.27 | +0.47 | +58.75% | 10,978 | 23,074 | 1.18 | 0.54 | 15 | None |
GOOGL | Options Chain | 174.08 | Put | 165.00 | 5/03 | Yes | 0.38 | 0.42 | 0.41 | -10.59 | -96.28% | 10,967 | 96 | 0.27 | -0.11 | 15 | None |
IBM | Options Chain | 168.86 | Put | 155.00 | 6/21 | Yes | 1.24 | 1.53 | 1.37 | -0.03 | -2.15% | 10,925 | 2,114 | 0.21 | -0.18 | 11 | None |
AG | Options Chain | 6.96 | Call | 7.00 | 10/18 | Yes | 1.19 | 1.23 | 1.23 | +0.08 | +6.96% | 10,909 | 1,027 | 0.57 | 0.61 | 10 | None |
F | Options Chain | 13.01 | Put | 12.82 | 6/21 | Yes | 0.62 | 0.64 | 0.62 | +0.10 | +19.24% | 10,901 | 17,755 | 0.29 | -0.50 | 15 | None |
MSFT | Options Chain | 416.65 | Call | 410.00 | 5/03 | Yes | 3.50 | 3.70 | 3.60 | -4.55 | -55.83% | 10,837 | 2,966 | 0.23 | 0.41 | 14 | None |
META | Options Chain | 444.85 | Call | 500.00 | 5/03 | Yes | 0.31 | 0.33 | 0.32 | -0.24 | -42.86% | 10,793 | 6,217 | 0.45 | 0.03 | 16 | None |
SOFI | Options Chain | 7.67 | Call | 9.00 | 5/17 | Yes | 0.32 | 0.33 | 0.32 | +0.12 | +60.00% | 10,793 | 30,247 | 0.93 | 0.32 | 6 | None |
PLTR | Options Chain | 22.24 | Call | 22.50 | 5/03 | No | 0.56 | 0.57 | 0.56 | +0.26 | +86.67% | 10,749 | 4,702 | 0.43 | 0.53 | 12 | None |
AGNC | Options Chain | 9.28 | Put | 9.00 | 5/17 | No | 0.14 | 0.15 | 0.14 | -0.05 | -26.32% | 10,747 | 35,196 | 0.27 | -0.28 | 13 | None |
GOOGL | Options Chain | 174.08 | Call | 170.00 | 5/17 | Yes | 5.70 | 5.80 | 5.80 | +3.90 | +205.27% | 10,671 | 10,888 | 0.27 | 0.61 | 15 | None |
CVNA | Options Chain | 77.49 | Put | 60.00 | 6/21 | Yes | 2.59 | 2.72 | 2.62 | -1.18 | -31.06% | 10,577 | 5,427 | 0.98 | -0.13 | 8 | None |
JD | Options Chain | 28.62 | Call | 34.00 | 5/31 | Yes | 0.72 | 0.87 | 0.76 | +0.37 | +94.88% | 10,472 | 149 | 0.51 | 0.28 | 19 | None |
JD | Options Chain | 28.62 | Put | 27.00 | 5/31 | Yes | 0.43 | 0.61 | 0.60 | -0.38 | -38.78% | 10,390 | 45 | 0.49 | -0.20 | 19 | None |
NOV | Options Chain | 19.25 | Call | 21.00 | 7/19 | Yes | 0.50 | 0.55 | 0.52 | -0.03 | -5.46% | 10,326 | 140 | 0.33 | 0.30 | 19 | None |
GOOG | Options Chain | 176.00 | Put | 172.50 | 5/03 | No | 1.80 | 1.92 | 1.84 | -13.96 | -88.36% | 10,186 | 1 | 0.25 | -0.41 | 15 | None |
IBM | Options Chain | 168.86 | Call | 200.00 | 6/21 | Yes | 0.07 | 0.27 | 0.12 | -0.06 | -33.34% | 10,132 | 11,934 | 0.24 | 0.02 | 11 | None |
INTC | Options Chain | 32.39 | Put | 32.00 | 6/21 | Yes | 1.58 | 1.62 | 1.62 | +0.71 | +78.03% | 10,128 | 8,797 | 0.32 | -0.47 | 6 | None |
VFC | Options Chain | 12.56 | Put | 12.50 | 6/21 | Yes | 1.03 | 1.06 | 0.99 | -0.06 | -5.72% | 10,126 | 9,908 | 0.57 | -0.43 | 7 | None |
INTC | Options Chain | 32.39 | Put | 30.00 | 6/21 | Yes | 0.77 | 0.79 | 0.77 | +0.31 | +67.40% | 10,115 | 15,183 | 0.33 | -0.28 | 6 | None |
NOV | Options Chain | 19.25 | Call | 22.00 | 7/19 | Yes | 0.30 | 0.35 | 0.32 | +0.02 | +6.67% | 10,081 | 7,319 | 0.33 | 0.20 | 19 | None |
VFC | Options Chain | 12.56 | Put | 12.50 | 5/17 | No | 0.46 | 0.57 | 0.46 | -0.06 | -11.54% | 10,040 | 19,743 | 0.46 | -0.43 | 7 | None |
CHPT | Options Chain | 1.28 | Put | 1.50 | 5/03 | No | 0.24 | 0.25 | 0.24 | -0.05 | -17.25% | 10,028 | 376 | 1.10 | -0.85 | 8 | None |
GOOG | Options Chain | 176.00 | Call | 180.00 | 5/03 | No | 0.50 | 0.53 | 0.53 | +0.13 | +32.50% | 10,008 | 1,669 | 0.25 | 0.16 | 15 | None |
SNAP | Options Chain | 14.25 | Call | 14.00 | 5/03 | Yes | 0.87 | 0.89 | 0.88 | +0.24 | +37.50% | 10,001 | 5,468 | 0.69 | 0.68 | 7 | None |
OXY | Options Chain | 67.79 | Put | 64.00 | 5/03 | No | 0.04 | 0.06 | 0.06 | -0.01 | -14.29% | 9,985 | 2,071 | 0.26 | -0.06 | 7 | None |
SNAP | Options Chain | 14.25 | Put | 13.00 | 6/21 | Yes | 0.49 | 0.51 | 0.50 | -2.09 | -80.70% | 9,982 | 4,183 | 0.53 | -0.25 | 7 | None |
SOFI | Options Chain | 7.67 | Put | 6.00 | 5/17 | Yes | 0.07 | 0.08 | 0.08 | -0.01 | -11.12% | 9,883 | 18,854 | 0.91 | -0.10 | 6 | None |
INTC | Options Chain | 32.39 | Call | 31.00 | 5/03 | Yes | 1.09 | 1.20 | 1.12 | -3.22 | -74.20% | 9,881 | 70 | 0.30 | 0.76 | 6 | None |
NVDA | Options Chain | 845.99 | Call | 840.00 | 5/03 | No | 46.50 | 48.05 | 48.00 | +29.75 | +163.02% | 9,876 | 2,338 | 0.50 | 0.76 | 14 | None |
NVDA | Options Chain | 845.99 | Put | 870.00 | 5/03 | No | 19.70 | 20.40 | 20.00 | -31.35 | -61.06% | 9,860 | 896 | 0.49 | -0.43 | 14 | None |
T | Options Chain | 16.61 | Call | 17.00 | 6/21 | Yes | 0.41 | 0.45 | 0.44 | +0.09 | +25.72% | 9,824 | 52,156 | 0.18 | 0.48 | 12 | None |
TSLA | Options Chain | 173.15 | Put | 160.00 | 5/17 | No | 3.80 | 3.90 | 3.83 | +0.18 | +4.94% | 9,783 | 24,324 | 0.47 | -0.30 | 10 | None |
TSLA | Options Chain | 173.15 | Call | 180.00 | 5/17 | No | 3.30 | 3.40 | 3.30 | -1.05 | -24.14% | 9,742 | 16,197 | 0.46 | 0.29 | 10 | None |
GOOGL | Options Chain | 174.08 | Call | 175.00 | 7/19 | Yes | 7.55 | 7.65 | 7.67 | +4.52 | +143.50% | 9,696 | 6,650 | 0.25 | 0.51 | 15 | None |
NVDA | Options Chain | 845.99 | Call | 1,000.00 | 5/17 | No | 7.40 | 7.65 | 7.58 | +4.94 | +187.13% | 9,692 | 16,914 | 0.49 | 0.15 | 14 | None |
TSLA | Options Chain | 173.15 | Call | 182.50 | 5/03 | No | 0.63 | 0.65 | 0.65 | -0.76 | -53.91% | 9,661 | 6,142 | 0.48 | 0.13 | 10 | None |
AMZN | Options Chain | 179.35 | Call | 195.00 | 5/03 | Yes | 1.66 | 1.73 | 1.69 | +0.65 | +62.50% | 9,656 | 5,496 | 0.65 | 0.20 | 12 | None |
GOOG | Options Chain | 176.00 | Put | 160.00 | 5/17 | No | 0.65 | 0.69 | 0.67 | -6.73 | -90.95% | 9,591 | 2,666 | 0.30 | -0.13 | 15 | None |
BABA | Options Chain | 75.33 | Call | 80.00 | 5/03 | No | 0.21 | 0.22 | 0.21 | +0.04 | +23.53% | 9,558 | 3,802 | 0.34 | 0.11 | 17 | None |
TSLA | Options Chain | 173.15 | Put | 276.67 | 6/21 | No | 106.30 | 110.45 | 108.35 | +1.85 | +1.74% | 9,550 | 2,003 | 0.79 | -0.98 | 10 | None |
GOOGL | Options Chain | 174.08 | Call | 170.00 | 6/21 | Yes | 8.30 | 8.45 | 8.40 | +5.08 | +153.02% | 9,536 | 22,750 | 0.25 | 0.60 | 15 | None |
HCP | Options Chain | 32.79 | Call | 33.00 | 5/17 | No | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 9,507 | 14,462 | 0.07 | 0.34 | 9 | None |
INTC | Options Chain | 32.39 | Call | 31.50 | 5/03 | Yes | 0.76 | 0.77 | 0.78 | -3.07 | -79.74% | 9,505 | 25 | 0.31 | 0.63 | 6 | None |
AAPL | Options Chain | 169.66 | Call | 182.50 | 5/03 | Yes | 0.28 | 0.31 | 0.30 | -0.18 | -37.50% | 9,458 | 1,817 | 0.37 | 0.07 | 9 | None |
VRT | Options Chain | 93.45 | Call | 100.00 | 5/03 | Yes | 0.90 | 1.00 | 0.90 | +0.17 | +23.29% | 9,421 | 10,551 | 0.59 | 0.22 | 10 | None |
TSLA | Options Chain | 173.15 | Put | 150.00 | 5/17 | No | 1.59 | 1.61 | 1.60 | +0.04 | +2.57% | 9,414 | 39,222 | 0.50 | -0.14 | 10 | None |
XOM | Options Chain | 121.00 | Call | 125.00 | 5/17 | Yes | 0.25 | 0.28 | 0.28 | -0.95 | -77.24% | 9,403 | 18,959 | 0.20 | 0.11 | 12 | None |
C | Options Chain | 61.75 | Call | 62.00 | 5/10 | No | 1.36 | 1.42 | 1.42 | +0.39 | +37.87% | 9,369 | 351 | 0.25 | 0.57 | 12 | None |
INTC | Options Chain | 32.39 | Call | 35.00 | 5/17 | Yes | 0.14 | 0.15 | 0.15 | -1.63 | -91.58% | 9,358 | 5,909 | 0.32 | 0.12 | 6 | None |
GOOGL | Options Chain | 174.08 | Call | 180.00 | 5/17 | Yes | 1.66 | 1.74 | 1.71 | +1.12 | +189.84% | 9,348 | 7,762 | 0.27 | 0.27 | 15 | None |
SNAP | Options Chain | 14.25 | Call | 14.50 | 5/17 | Yes | 0.88 | 0.92 | 0.92 | +0.31 | +50.82% | 9,320 | 1,308 | 0.61 | 0.55 | 7 | None |
BTI | Options Chain | 29.45 | Call | 30.00 | 5/17 | No | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 9,254 | 2,349 | 0.20 | 0.33 | 6 | None |
VKTX | Options Chain | 69.27 | Call | 100.00 | 5/17 | Yes | 1.05 | 1.10 | 1.10 | +0.70 | +175.00% | 9,178 | 3,620 | 0.99 | 0.13 | 8 | None |
F | Options Chain | 13.01 | Call | 13.00 | 5/17 | Yes | 0.23 | 0.24 | 0.24 | -0.13 | -35.14% | 9,146 | 8,433 | 0.29 | 0.39 | 15 | None |
SNAP | Options Chain | 14.25 | Call | 14.50 | 5/03 | Yes | 0.59 | 0.61 | 0.61 | +0.09 | +17.31% | 9,121 | 3,256 | 0.70 | 0.55 | 7 | None |
GME | Options Chain | 11.21 | Call | 20.00 | 5/17 | No | 0.39 | 0.41 | 0.39 | +0.20 | +105.27% | 9,117 | 3,461 | 1.90 | 0.07 | 15 | None |
TSLA | Options Chain | 173.15 | Call | 195.00 | 5/03 | No | 0.14 | 0.15 | 0.15 | -0.23 | -60.53% | 9,105 | 4,563 | 0.55 | 0.03 | 10 | None |
SOFI | Options Chain | 7.67 | Put | 5.00 | 5/03 | Yes | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 9,093 | 1,943 | 1.70 | 0.00 | 6 | None |
PLTR | Options Chain | 22.24 | Put | 21.50 | 5/03 | No | 0.16 | 0.18 | 0.17 | -0.32 | -65.31% | 9,079 | 4,116 | 0.45 | -0.22 | 12 | None |
SOFI | Options Chain | 7.67 | Put | 8.00 | 5/03 | Yes | 0.66 | 0.67 | 0.66 | -0.12 | -15.39% | 9,040 | 5,538 | 1.39 | -0.49 | 6 | None |
AAPL | Options Chain | 169.66 | Call | 180.00 | 5/17 | Yes | 1.22 | 1.27 | 1.26 | -0.21 | -14.29% | 9,034 | 50,293 | 0.28 | 0.20 | 9 | None |
HUYA | Options Chain | 4.41 | Call | 5.00 | 6/21 | Yes | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 9,034 | 69 | 0.58 | 0.33 | 15 | None |
AAPL | Options Chain | 169.66 | Call | 190.00 | 5/10 | Yes | 0.20 | 0.23 | 0.22 | -0.02 | -8.34% | 8,999 | 9,932 | 0.34 | 0.04 | 9 | None |
TSM | Options Chain | 138.69 | Call | 140.00 | 6/21 | No | 6.60 | 6.75 | 6.50 | +0.55 | +9.25% | 8,956 | 22,727 | 0.33 | 0.51 | 21 |
Dividend Stock List |
TSLA | Options Chain | 173.15 | Call | 165.00 | 5/03 | No | 6.30 | 6.45 | 6.45 | -1.85 | -22.29% | 8,942 | 9,529 | 0.48 | 0.64 | 10 | None |
SOUN | Options Chain | 4.27 | Call | 5.00 | 5/17 | No | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 8,924 | 30,857 | 1.21 | 0.37 | 3 | None |
AGNC | Options Chain | 9.28 | Put | 9.00 | 6/21 | No | 0.29 | 0.30 | 0.30 | -0.03 | -9.10% | 8,906 | 33,727 | 0.25 | -0.37 | 13 | None |
EPD | Options Chain | 28.96 | Call | 23.00 | 1/17 | Yes | 4.90 | 7.00 | 6.35 | +0.37 | +6.19% | 8,880 | 859 | 0.34 | 0.95 | 12 | None |
DKNG | Options Chain | 41.60 | Call | 50.00 | 5/17 | Yes | 0.67 | 0.70 | 0.67 | +0.20 | +42.56% | 8,818 | 13,342 | 0.65 | 0.20 | 5 | None |
INTC | Options Chain | 32.39 | Put | 30.00 | 5/03 | Yes | 0.05 | 0.06 | 0.05 | -0.08 | -61.54% | 8,736 | 2,588 | 0.33 | -0.08 | 6 | None |
AAPL | Options Chain | 169.66 | Call | 175.00 | 5/17 | Yes | 2.43 | 2.54 | 2.49 | -0.36 | -12.64% | 8,710 | 41,357 | 0.28 | 0.33 | 9 | None |
NVDA | Options Chain | 845.99 | Call | 1,200.00 | 6/21 | Yes | 9.30 | 9.65 | 9.30 | +4.40 | +89.80% | 8,685 | 6,784 | 0.57 | 0.11 | 14 | None |
AMC | Options Chain | 3.30 | Call | 4.00 | 5/03 | Yes | 0.07 | 0.08 | 0.08 | +0.01 | +14.29% | 8,663 | 19,577 | 1.39 | 0.20 | 10 | None |
NVDA | Options Chain | 845.99 | Call | 890.00 | 5/03 | No | 18.25 | 19.05 | 18.88 | +13.58 | +256.23% | 8,662 | 1,624 | 0.49 | 0.44 | 14 | None |
NVDA | Options Chain | 845.99 | Put | 860.00 | 5/03 | No | 15.55 | 16.10 | 15.75 | -29.60 | -65.27% | 8,654 | 881 | 0.49 | -0.36 | 14 | None |
AAPL | Options Chain | 169.66 | Put | 170.00 | 5/03 | Yes | 3.80 | 3.95 | 3.85 | +0.10 | +2.67% | 8,630 | 8,275 | 0.38 | -0.51 | 9 | None |
MSFT | Options Chain | 416.65 | Put | 400.00 | 5/03 | Yes | 2.32 | 2.45 | 2.35 | -10.15 | -81.20% | 8,600 | 1,569 | 0.23 | -0.29 | 14 | None |
AMZN | Options Chain | 179.35 | Call | 175.00 | 6/21 | Yes | 12.90 | 13.05 | 13.05 | +3.30 | +33.85% | 8,556 | 25,055 | 0.35 | 0.63 | 12 | None |
TSLA | Options Chain | 173.15 | Put | 157.50 | 5/03 | No | 1.00 | 1.02 | 1.00 | -0.16 | -13.80% | 8,491 | 4,520 | 0.50 | -0.16 | 10 | None |
NVDA | Options Chain | 845.99 | Put | 750.00 | 5/03 | No | 0.64 | 0.70 | 0.65 | -2.60 | -80.00% | 8,333 | 3,577 | 0.59 | -0.01 | 14 | None |
BIDU | Options Chain | 100.87 | Call | 110.00 | 5/10 | No | 0.42 | 0.50 | 0.43 | +0.08 | +22.86% | 8,325 | 411 | 0.38 | 0.14 | 16 | None |
KVUE | Options Chain | 19.24 | Call | 19.50 | 5/17 | No | 0.22 | 0.27 | 0.24 | -0.12 | -33.34% | 8,259 | 580 | 0.31 | 0.29 | 3 | None |
INTC | Options Chain | 32.39 | Put | 29.50 | 5/03 | Yes | 0.02 | 0.03 | 0.03 | -0.07 | -70.00% | 8,229 | 249 | 0.33 | -0.04 | 6 | None |
NVDA | Options Chain | 845.99 | Put | 865.00 | 5/03 | No | 17.00 | 18.10 | 17.49 | -30.31 | -63.41% | 8,225 | 539 | 0.49 | -0.40 | 14 | None |
SOFI | Options Chain | 7.67 | Call | 7.00 | 5/03 | Yes | 1.08 | 1.14 | 1.14 | +0.28 | +32.56% | 8,220 | 11,400 | 1.38 | 0.77 | 6 | None |
NVDA | Options Chain | 845.99 | Call | 865.00 | 5/03 | No | 30.45 | 31.40 | 31.65 | +21.70 | +218.09% | 8,180 | 958 | 0.49 | 0.60 | 14 | None |
META | Options Chain | 444.85 | Put | 400.00 | 5/03 | Yes | 0.28 | 0.30 | 0.29 | -0.52 | -64.20% | 8,151 | 3,972 | 0.40 | -0.03 | 16 | None |
PLTR | Options Chain | 22.24 | Put | 18.50 | 5/17 | Yes | 0.30 | 0.35 | 0.35 | -0.14 | -28.58% | 8,111 | 364 | 0.84 | -0.14 | 12 | None |
RIOT | Options Chain | 12.38 | Call | 23.00 | 5/17 | Yes | 0.08 | 0.09 | 0.09 | -0.04 | -30.77% | 8,111 | 12,819 | 1.52 | 0.05 | 11 | None |
TSM | Options Chain | 138.69 | Call | 130.00 | 7/19 | No | 13.65 | 14.60 | 14.35 | +1.35 | +10.39% | 8,099 | 9,134 | 0.34 | 0.71 | 21 |
Dividend Stock List |
PBR | Options Chain | 17.01 | Call | 17.00 | 6/21 | Yes | 0.44 | 0.50 | 0.49 | +0.11 | +28.95% | 8,039 | 52,759 | 0.26 | 0.45 | 10 | None |
SOFI | Options Chain | 7.67 | Call | 10.00 | 5/17 | Yes | 0.15 | 0.16 | 0.16 | +0.08 | +100.00% | 8,013 | 39,552 | 0.95 | 0.18 | 6 | None |
META | Options Chain | 444.85 | Put | 420.00 | 5/03 | Yes | 1.58 | 1.68 | 1.61 | -1.49 | -48.07% | 7,997 | 12,988 | 0.37 | -0.14 | 16 | None |
GOOGL | Options Chain | 174.08 | Call | 200.00 | 6/21 | Yes | 0.58 | 0.62 | 0.62 | +0.30 | +93.75% | 7,975 | 7,483 | 0.25 | 0.08 | 15 | None |
GOOG | Options Chain | 176.00 | Put | 170.00 | 5/03 | No | 0.94 | 1.05 | 1.00 | -11.82 | -92.20% | 7,795 | 33 | 0.25 | -0.27 | 15 | None |
MARA | Options Chain | 19.85 | Call | 20.00 | 5/03 | No | 0.89 | 0.91 | 0.90 | +0.03 | +3.45% | 7,784 | 5,501 | 1.06 | 0.46 | 14 | None |
SOFI | Options Chain | 7.67 | Put | 6.00 | 5/03 | Yes | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 7,774 | 5,776 | 1.31 | -0.06 | 6 | None |
NVDA | Options Chain | 845.99 | Put | 875.00 | 5/03 | No | 22.00 | 22.85 | 22.05 | -34.05 | -60.70% | 7,751 | 484 | 0.49 | -0.46 | 14 | None |
NVDA | Options Chain | 845.99 | Call | 930.00 | 5/03 | No | 7.05 | 7.50 | 7.33 | +5.51 | +302.75% | 7,742 | 1,219 | 0.50 | 0.21 | 14 | None |
NVDA | Options Chain | 845.99 | Call | 900.00 | 6/21 | Yes | 69.50 | 70.60 | 70.65 | +25.45 | +56.31% | 7,716 | 20,099 | 0.56 | 0.51 | 14 | None |
NVDA | Options Chain | 845.99 | Put | 820.00 | 5/03 | No | 5.10 | 5.35 | 5.20 | -15.23 | -74.55% | 7,684 | 2,253 | 0.50 | -0.15 | 14 | None |
MSFT | Options Chain | 416.65 | Put | 395.00 | 5/03 | Yes | 1.22 | 1.32 | 1.21 | -9.04 | -88.20% | 7,626 | 8,494 | 0.23 | -0.18 | 14 | None |
NVDA | Options Chain | 845.99 | Put | 830.00 | 5/03 | No | 6.90 | 7.15 | 6.93 | -18.40 | -72.65% | 7,621 | 1,980 | 0.50 | -0.19 | 14 | None |
TECK | Options Chain | 49.55 | Call | 55.00 | 7/19 | Yes | 1.95 | 2.03 | 1.99 | +0.35 | +21.35% | 7,587 | 176 | 0.36 | 0.36 | 10 | None |
AMZN | Options Chain | 179.35 | Put | 175.00 | 5/03 | Yes | 4.60 | 4.70 | 4.63 | -2.98 | -39.16% | 7,587 | 6,196 | 0.70 | -0.37 | 12 | None |
GOOGL | Options Chain | 174.08 | Put | 167.50 | 5/03 | Yes | 0.75 | 0.81 | 0.72 | -12.43 | -94.53% | 7,579 | 11 | 0.26 | -0.21 | 15 | None |
SNAP | Options Chain | 14.25 | Put | 11.00 | 5/03 | Yes | 0.00 | 0.01 | 0.01 | -1.24 | -99.20% | 7,495 | 2,963 | 0.96 | -0.01 | 7 | None |
GOOG | Options Chain | 176.00 | Call | 180.00 | 5/17 | No | 2.07 | 2.16 | 2.12 | +1.35 | +175.33% | 7,466 | 6,157 | 0.26 | 0.31 | 15 | None |
AAPL | Options Chain | 169.66 | Call | 200.00 | 5/17 | Yes | 0.10 | 0.12 | 0.12 | +0.01 | +9.10% | 7,461 | 35,512 | 0.34 | 0.01 | 9 | None |
AMD | Options Chain | 157.98 | Call | 200.00 | 5/17 | Yes | 0.50 | 0.53 | 0.52 | +0.12 | +30.00% | 7,441 | 37,132 | 0.60 | 0.06 | 10 | None |
NIO | Options Chain | 4.18 | Call | 4.00 | 5/17 | No | 0.61 | 0.64 | 0.64 | +0.25 | +64.11% | 7,414 | 28,893 | 0.73 | 0.77 | 8 | None |
AMZN | Options Chain | 179.35 | Call | 187.50 | 6/21 | Yes | 6.75 | 6.90 | 6.85 | +2.05 | +42.71% | 7,397 | 14,629 | 0.34 | 0.42 | 12 | None |
C | Options Chain | 61.75 | Call | 62.50 | 5/17 | No | 1.35 | 1.39 | 1.36 | +0.32 | +30.77% | 7,348 | 45,389 | 0.24 | 0.50 | 12 | None |
META | Options Chain | 444.85 | Put | 440.00 | 5/03 | Yes | 6.85 | 7.10 | 7.04 | -2.96 | -29.60% | 7,290 | 2,675 | 0.36 | -0.42 | 16 | None |
INTC | Options Chain | 32.39 | Put | 31.00 | 5/03 | Yes | 0.19 | 0.21 | 0.20 | -0.02 | -9.10% | 7,217 | 1,978 | 0.31 | -0.24 | 6 | None |
GOOG | Options Chain | 176.00 | Call | 170.00 | 5/17 | No | 6.70 | 6.85 | 6.73 | +4.33 | +180.42% | 7,140 | 11,209 | 0.27 | 0.66 | 15 | None |
NVDA | Options Chain | 845.99 | Call | 950.00 | 5/17 | No | 15.30 | 16.00 | 15.85 | +9.97 | +169.56% | 7,081 | 13,907 | 0.48 | 0.27 | 14 | None |
NVDA | Options Chain | 845.99 | Call | 910.00 | 5/03 | No | 11.60 | 12.15 | 11.86 | +8.86 | +295.34% | 7,070 | 1,363 | 0.50 | 0.31 | 14 | None |
TSLA | Options Chain | 173.15 | Put | 250.00 | 6/21 | No | 80.05 | 83.75 | 81.70 | +1.90 | +2.39% | 7,065 | 1,590 | 0.66 | -0.96 | 10 | None |
INTC | Options Chain | 32.39 | Call | 32.50 | 5/03 | Yes | 0.30 | 0.31 | 0.30 | -2.79 | -90.30% | 7,054 | 44 | 0.31 | 0.35 | 6 | None |
MS | Options Chain | 92.31 | Call | 85.00 | 5/17 | No | 5.95 | 9.95 | 8.02 | +0.64 | +8.68% | 7,049 | 2,006 | 0.37 | 1.00 | 12 | None |
GOLD | Options Chain | 17.14 | Put | 16.00 | 5/17 | Yes | 0.15 | 0.17 | 0.16 | -0.02 | -11.12% | 7,030 | 5,815 | 0.35 | -0.21 | 17 | None |
NIO | Options Chain | 4.18 | Call | 5.00 | 5/03 | No | 0.04 | 0.05 | 0.04 | +0.02 | +100.00% | 7,021 | 7,699 | 0.77 | 0.19 | 8 | None |
MARA | Options Chain | 19.85 | Call | 26.00 | 6/21 | Yes | 1.78 | 1.81 | 1.81 | +0.13 | +7.74% | 7,016 | 2,611 | 1.22 | 0.36 | 14 | None |
AAL | Options Chain | 14.08 | Call | 14.50 | 5/03 | No | 0.07 | 0.08 | 0.07 | -0.12 | -63.16% | 6,992 | 4,627 | 0.36 | 0.20 | 12 | None |
SNAP | Options Chain | 14.25 | Put | 14.50 | 5/03 | Yes | 0.53 | 0.55 | 0.53 | -2.98 | -84.90% | 6,987 | 166 | 0.71 | -0.45 | 7 | None |
NWL | Options Chain | 6.89 | Call | 8.00 | 5/17 | Yes | 0.20 | 0.25 | 0.23 | +0.11 | +91.67% | 6,955 | 792 | 0.44 | 0.39 | 7 | None |
GOOGL | Options Chain | 174.08 | Call | 185.00 | 6/21 | Yes | 2.45 | 2.54 | 2.49 | +1.52 | +156.71% | 6,923 | 7,580 | 0.24 | 0.27 | 15 | None |
TSLA | Options Chain | 173.15 | Put | 170.00 | 5/17 | No | 8.05 | 8.15 | 8.05 | +0.50 | +6.63% | 6,908 | 32,053 | 0.46 | -0.50 | 10 | None |
TSM | Options Chain | 138.69 | Put | 115.00 | 5/17 | No | 0.15 | 0.16 | 0.16 | -0.05 | -23.81% | 6,895 | 4,276 | 0.42 | -0.01 | 21 |
Dividend Stock List |
SNAP | Options Chain | 14.25 | Call | 16.00 | 5/03 | Yes | 0.14 | 0.15 | 0.14 | -0.15 | -51.73% | 6,850 | 469 | 0.72 | 0.20 | 7 | None |
XOM | Options Chain | 121.00 | Call | 125.00 | 6/21 | Yes | 1.21 | 1.23 | 1.22 | -1.23 | -50.21% | 6,836 | 45,883 | 0.20 | 0.22 | 12 | None |
RIVN | Options Chain | 8.62 | Put | 8.50 | 5/03 | No | 0.12 | 0.13 | 0.13 | -0.21 | -61.77% | 6,807 | 4,996 | 0.67 | -0.24 | 11 | None |
FCX | Options Chain | 49.67 | Call | 51.00 | 5/17 | No | 1.45 | 1.52 | 1.45 | +0.39 | +36.80% | 6,756 | 351 | 0.34 | 0.48 | 8 | None |
RIVN | Options Chain | 8.62 | Call | 9.00 | 5/03 | No | 0.33 | 0.34 | 0.33 | +0.15 | +83.34% | 6,725 | 6,124 | 0.64 | 0.53 | 11 | None |
XOM | Options Chain | 121.00 | Call | 120.00 | 6/21 | Yes | 2.74 | 2.77 | 2.78 | -1.92 | -40.86% | 6,679 | 19,946 | 0.20 | 0.41 | 12 | None |
INTC | Options Chain | 32.39 | Put | 30.50 | 5/03 | Yes | 0.10 | 0.11 | 0.11 | -0.06 | -35.30% | 6,676 | 1,311 | 0.32 | -0.14 | 6 | None |
INTC | Options Chain | 32.39 | Call | 35.00 | 5/10 | Yes | 0.07 | 0.08 | 0.08 | -1.62 | -95.30% | 6,656 | 1,830 | 0.34 | 0.08 | 6 | None |
META | Options Chain | 444.85 | Call | 445.00 | 5/03 | Yes | 8.05 | 8.20 | 8.20 | -1.06 | -11.45% | 6,641 | 1,147 | 0.36 | 0.49 | 16 | None |
NVDA | Options Chain | 845.99 | Put | 770.00 | 5/03 | No | 1.09 | 1.20 | 1.13 | -4.47 | -79.83% | 6,610 | 1,745 | 0.56 | -0.03 | 14 | None |
XPO | Options Chain | 118.25 | Call | 120.00 | 5/17 | Yes | 3.70 | 4.40 | 3.90 | -3.40 | -46.58% | 6,602 | 522 | 0.70 | 0.35 | 6 | None |
GOOGL | Options Chain | 174.08 | Call | 185.00 | 5/03 | Yes | 0.07 | 0.09 | 0.09 | -0.07 | -43.75% | 6,542 | 1,928 | 0.27 | 0.02 | 15 | None |
SNAP | Options Chain | 14.25 | Put | 11.00 | 6/21 | Yes | 0.11 | 0.12 | 0.13 | -1.23 | -90.45% | 6,539 | 8,208 | 0.55 | -0.08 | 7 | None |
JD | Options Chain | 28.62 | Call | 32.50 | 6/21 | Yes | 1.57 | 1.63 | 1.57 | +0.66 | +72.53% | 6,531 | 22,872 | 0.50 | 0.41 | 19 | None |
CRBG | Options Chain | 26.68 | Put | 22.50 | 7/19 | No | 0.50 | 0.60 | 0.55 | +0.05 | +10.00% | 6,513 | 5,119 | 0.43 | -0.18 | 3 | None |
MARA | Options Chain | 19.85 | Call | 19.00 | 5/03 | No | 1.32 | 1.36 | 1.32 | +0.06 | +4.77% | 6,493 | 1,881 | 1.04 | 0.59 | 14 | None |
IBRX | Options Chain | 5.16 | Call | 6.00 | 5/03 | No | 0.85 | 1.50 | 1.30 | +1.25 | +2,500.00% | 6,491 | 94 | 1.85 | 0.81 | 2 | None |
C | Options Chain | 61.75 | Call | 62.00 | 5/03 | No | 0.99 | 1.24 | 1.18 | +0.34 | +40.48% | 6,481 | 22,695 | 0.26 | 0.59 | 12 | None |
PM | Options Chain | 95.88 | Call | 100.00 | 5/17 | No | 0.15 | 0.20 | 0.15 | -0.25 | -62.50% | 6,479 | 12,790 | 0.15 | 0.10 | 8 | None |
PLTR | Options Chain | 22.24 | Call | 22.00 | 5/03 | No | 0.85 | 0.86 | 0.85 | +0.36 | +73.47% | 6,472 | 8,297 | 0.44 | 0.67 | 12 | None |
PLTR | Options Chain | 22.24 | Call | 24.00 | 5/03 | No | 0.13 | 0.14 | 0.13 | +0.07 | +116.67% | 6,471 | 4,450 | 0.47 | 0.18 | 12 | None |
TSLA | Options Chain | 173.15 | Call | 170.00 | 5/17 | No | 6.85 | 6.95 | 7.00 | -1.35 | -16.17% | 6,460 | 36,339 | 0.46 | 0.50 | 10 | None |
TSLA | Options Chain | 173.15 | Put | 172.50 | 5/03 | No | 6.65 | 6.80 | 6.60 | +0.35 | +5.60% | 6,451 | 918 | 0.47 | -0.63 | 10 | None |
GOOGL | Options Chain | 174.08 | Call | 160.00 | 5/03 | Yes | 11.65 | 12.50 | 12.40 | +8.50 | +217.95% | 6,441 | 9,106 | 0.28 | 0.98 | 15 | None |
AMC | Options Chain | 3.30 | Call | 8.00 | 5/17 | Yes | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 6,430 | 24,385 | 1.88 | 0.05 | 10 | None |
MMM | Options Chain | 91.30 | Put | 80.00 | 6/21 | Yes | 0.47 | 0.63 | 0.59 | -0.17 | -22.37% | 6,394 | 338 | 0.30 | -0.12 | 7 | None |
AMD | Options Chain | 157.98 | Put | 145.00 | 5/03 | Yes | 1.97 | 2.02 | 1.98 | -1.12 | -36.13% | 6,383 | 3,421 | 0.76 | -0.20 | 10 | None |
AMZN | Options Chain | 179.35 | Call | 215.00 | 5/17 | Yes | 0.37 | 0.40 | 0.41 | +0.16 | +64.00% | 6,360 | 66,271 | 0.44 | 0.05 | 12 | None |
AAPL | Options Chain | 169.66 | Put | 160.00 | 5/03 | Yes | 0.71 | 0.72 | 0.71 | -0.11 | -13.42% | 6,346 | 14,354 | 0.40 | -0.14 | 9 | None |
GME | Options Chain | 11.21 | Call | 15.00 | 5/17 | No | 0.65 | 0.67 | 0.66 | +0.32 | +94.12% | 6,342 | 18,498 | 1.41 | 0.27 | 15 | None |
TSLA | Options Chain | 173.15 | Call | 175.00 | 5/17 | No | 4.80 | 4.90 | 4.90 | -1.25 | -20.33% | 6,320 | 40,923 | 0.46 | 0.39 | 10 | None |
GME | Options Chain | 11.21 | Call | 12.00 | 5/24 | No | 1.40 | 1.58 | 1.58 | +0.79 | +100.00% | 6,307 | 2,451 | 1.17 | 0.55 | 15 | None |
IBRX | Options Chain | 5.16 | Call | 7.00 | 5/03 | No | 0.70 | 0.80 | 0.80 | % | 6,285 | 0 | 1.69 | 0.59 | 2 | None | |
TSLA | Options Chain | 173.15 | Put | 190.00 | 5/03 | No | 21.25 | 22.30 | 23.00 | +2.67 | +13.14% | 6,282 | 522 | 0.60 | -0.95 | 10 | None |
CVNA | Options Chain | 77.49 | Call | 100.00 | 5/03 | Yes | 1.82 | 1.88 | 1.83 | +1.14 | +165.22% | 6,269 | 200 | 1.40 | 0.21 | 8 | None |
GOOG | Options Chain | 176.00 | Call | 170.00 | 5/03 | No | 4.70 | 4.90 | 4.84 | +3.29 | +212.26% | 6,256 | 4,232 | 0.26 | 0.73 | 15 | None |
GME | Options Chain | 11.21 | Call | 12.50 | 5/03 | No | 0.47 | 0.49 | 0.47 | +0.22 | +88.00% | 6,218 | 2,188 | 1.14 | 0.37 | 15 | None |
INTC | Options Chain | 32.39 | Call | 32.00 | 6/21 | Yes | 1.62 | 1.64 | 1.61 | -2.54 | -61.21% | 6,212 | 4,809 | 0.32 | 0.53 | 6 | None |
IBRX | Options Chain | 5.16 | Put | 4.00 | 5/17 | Yes | 0.05 | 0.10 | 0.10 | -0.10 | -50.00% | 6,184 | 6,223 | 1.59 | 0.00 | 2 | None |
TSLA | Options Chain | 173.15 | Call | 475.00 | 8/16 | Yes | 0.17 | 0.25 | 0.18 | +0.01 | +5.89% | 6,180 | 10,315 | 0.73 | 0.01 | 10 | None |
PAA | Options Chain | 18.17 | Call | 16.00 | 5/17 | Yes | 1.85 | 1.95 | 1.88 | -0.27 | -12.56% | 6,156 | 9,488 | 0.51 | 0.97 | 12 | None |
TSLA | Options Chain | 173.15 | Call | 187.50 | 5/03 | No | 0.32 | 0.33 | 0.33 | -0.49 | -59.76% | 6,132 | 3,470 | 0.50 | 0.07 | 10 | None |
PFE | Options Chain | 25.39 | Call | 26.00 | 6/21 | Yes | 0.68 | 0.71 | 0.70 | +0.03 | +4.48% | 6,121 | 14,060 | 0.27 | 0.40 | 8 | None |
INTC | Options Chain | 32.39 | Call | 36.00 | 5/17 | Yes | 0.08 | 0.09 | 0.08 | -1.26 | -94.03% | 6,115 | 16,478 | 0.34 | 0.08 | 6 | None |
TSLA | Options Chain | 173.15 | Put | 140.00 | 5/17 | No | 0.60 | 0.62 | 0.62 | -0.02 | -3.13% | 6,112 | 25,534 | 0.53 | -0.06 | 10 | None |
SNAP | Options Chain | 14.25 | Call | 15.00 | 6/21 | Yes | 1.04 | 1.07 | 1.07 | +0.43 | +67.19% | 6,112 | 18,270 | 0.53 | 0.50 | 7 | None |
GME | Options Chain | 11.21 | Call | 10.00 | 5/17 | No | 2.00 | 2.52 | 2.26 | +0.60 | +36.15% | 6,110 | 9,908 | 1.01 | 0.78 | 15 | None |
SNAP | Options Chain | 14.25 | Put | 13.50 | 5/03 | Yes | 0.17 | 0.18 | 0.18 | -2.65 | -93.64% | 6,088 | 166 | 0.72 | -0.20 | 7 | None |
NVDA | Options Chain | 845.99 | Call | 1,050.00 | 5/03 | No | 0.51 | 0.59 | 0.59 | +0.44 | +293.34% | 6,074 | 562 | 0.61 | 0.01 | 14 | None |
GOOGL | Options Chain | 174.08 | Call | 185.00 | 5/17 | Yes | 0.78 | 0.83 | 0.82 | +0.47 | +134.29% | 6,058 | 12,381 | 0.27 | 0.15 | 15 | None |
TSLA | Options Chain | 173.15 | Call | 180.00 | 5/10 | No | 2.15 | 2.20 | 2.21 | -0.94 | -29.85% | 6,051 | 3,901 | 0.46 | 0.25 | 10 | None |
INTC | Options Chain | 32.39 | Call | 32.00 | 5/10 | Yes | 0.67 | 0.69 | 0.69 | -2.96 | -81.10% | 6,049 | 54 | 0.30 | 0.48 | 6 | None |
AAPL | Options Chain | 169.66 | Call | 175.00 | 5/10 | Yes | 2.00 | 2.05 | 2.03 | -0.39 | -16.12% | 6,041 | 5,621 | 0.31 | 0.32 | 9 | None |
TSLA | Options Chain | 173.15 | Call | 160.00 | 5/17 | No | 12.50 | 12.85 | 12.75 | -1.69 | -11.71% | 6,020 | 14,619 | 0.47 | 0.70 | 10 | None |
CCL | Options Chain | 15.20 | Call | 15.00 | 5/17 | No | 0.66 | 0.68 | 0.68 | -0.05 | -6.85% | 6,020 | 25,857 | 0.42 | 0.56 | 9 | None |
GME | Options Chain | 11.21 | Call | 20.00 | 5/24 | No | 0.44 | 0.45 | 0.45 | +0.24 | +114.29% | 6,018 | 179 | 1.66 | 0.10 | 15 | None |
AMC | Options Chain | 3.30 | Put | 3.00 | 9/20 | Yes | 0.62 | 0.67 | 0.65 | -0.05 | -7.15% | 6,016 | 8,350 | 1.05 | -0.31 | 10 | None |
AMD | Options Chain | 157.98 | Call | 180.00 | 5/03 | Yes | 0.87 | 0.91 | 0.91 | +0.26 | +40.00% | 5,996 | 5,170 | 0.77 | 0.12 | 10 | None |
BTI | Options Chain | 29.45 | Call | 31.00 | 5/17 | No | 0.10 | 0.15 | 0.10 | +0.05 | +100.00% | 5,994 | 2,626 | 0.22 | 0.14 | 6 | None |
GOOGL | Options Chain | 174.08 | Call | 155.00 | 6/21 | Yes | 18.85 | 19.60 | 19.50 | +10.30 | +111.96% | 5,936 | 11,318 | 0.27 | 0.87 | 15 | None |
KEY | Options Chain | 14.58 | Put | 13.00 | 6/21 | No | 0.18 | 0.21 | 0.18 | -0.06 | -25.00% | 5,904 | 5,664 | 0.35 | -0.18 | 9 | None |
TSLA | Options Chain | 173.15 | Put | 165.00 | 5/17 | No | 5.65 | 5.75 | 5.60 | +0.25 | +4.68% | 5,890 | 15,607 | 0.47 | -0.39 | 10 | None |
MSFT | Options Chain | 416.65 | Put | 375.00 | 5/03 | Yes | 0.15 | 0.17 | 0.15 | -3.70 | -96.11% | 5,832 | 7,154 | 0.30 | -0.01 | 14 | None |
TSLA | Options Chain | 173.15 | Call | 170.00 | 5/10 | No | 5.40 | 5.55 | 5.45 | -1.51 | -21.70% | 5,828 | 2,629 | 0.46 | 0.49 | 10 | None |
PARA | Options Chain | 12.05 | Call | 13.00 | 5/17 | No | 0.56 | 0.60 | 0.58 | -0.09 | -13.44% | 5,815 | 8,939 | 0.87 | 0.38 | 3 | None |
META | Options Chain | 444.85 | Call | 500.00 | 6/21 | Yes | 6.00 | 6.20 | 6.05 | -0.50 | -7.64% | 5,812 | 14,236 | 0.32 | 0.21 | 16 | None |
GOOG | Options Chain | 176.00 | Put | 135.00 | 6/21 | No | 0.24 | 0.30 | 0.24 | -1.01 | -80.80% | 5,808 | 8,087 | 0.36 | -0.01 | 15 | None |
GOOGL | Options Chain | 174.08 | Call | 180.00 | 6/21 | Yes | 3.85 | 3.90 | 3.95 | +2.45 | +163.34% | 5,796 | 8,621 | 0.25 | 0.37 | 15 | None |
TLRY | Options Chain | 1.74 | Call | 2.00 | 5/03 | No | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 5,792 | 14,192 | 0.91 | 0.20 | 8 | None |
AAPL | Options Chain | 169.66 | Put | 162.50 | 5/03 | Yes | 1.09 | 1.17 | 1.15 | -0.10 | -8.00% | 5,789 | 5,099 | 0.40 | -0.21 | 9 | None |
LCID | Options Chain | 2.48 | Put | 2.50 | 9/20 | Yes | 0.64 | 0.76 | 0.71 | +0.01 | +1.43% | 5,755 | 4,424 | 0.92 | -0.47 | 6 | None |
F | Options Chain | 13.01 | Put | 12.50 | 5/03 | Yes | 0.10 | 0.11 | 0.11 | +0.03 | +37.50% | 5,749 | 4,803 | 0.32 | -0.30 | 15 | None |
AMZN | Options Chain | 179.35 | Put | 170.00 | 5/03 | Yes | 2.87 | 2.97 | 2.87 | -2.44 | -45.96% | 5,741 | 4,978 | 0.69 | -0.26 | 12 | None |
MRVL | Options Chain | 67.90 | Call | 75.00 | 5/03 | No | 0.23 | 0.27 | 0.24 | +0.08 | +50.00% | 5,734 | 744 | 0.44 | 0.12 | 4 | None |
BAC | Options Chain | 37.80 | Call | 38.00 | 5/17 | No | 0.72 | 0.74 | 0.73 | -0.10 | -12.05% | 5,733 | 17,594 | 0.21 | 0.50 | 12 | None |
XOM | Options Chain | 121.00 | Call | 119.00 | 5/03 | Yes | 0.88 | 1.05 | 0.89 | -2.36 | -72.62% | 5,731 | 828 | 0.21 | 0.39 | 12 | None |
MSFT | Options Chain | 416.65 | Call | 440.00 | 5/03 | Yes | 0.05 | 0.09 | 0.06 | -1.69 | -96.58% | 5,726 | 5,092 | 0.25 | 0.01 | 14 | None |
F | Options Chain | 13.01 | Put | 13.00 | 5/03 | Yes | 0.33 | 0.35 | 0.34 | +0.12 | +54.55% | 5,720 | 5,630 | 0.32 | -0.62 | 15 | None |
AAPL | Options Chain | 169.66 | Put | 165.00 | 5/03 | Yes | 1.80 | 1.84 | 1.82 | -0.06 | -3.20% | 5,715 | 9,639 | 0.39 | -0.30 | 9 | None |
TSLA | Options Chain | 173.15 | Put | 145.00 | 5/03 | No | 0.15 | 0.16 | 0.16 | -0.07 | -30.44% | 5,715 | 15,413 | 0.59 | -0.03 | 10 | None |
META | Options Chain | 444.85 | Call | 460.00 | 5/03 | Yes | 3.00 | 3.15 | 3.00 | -1.05 | -25.93% | 5,703 | 1,294 | 0.36 | 0.24 | 16 | None |
AAPL | Options Chain | 169.66 | Put | 167.50 | 5/03 | Yes | 2.65 | 2.76 | 2.69 | -0.02 | -0.74% | 5,696 | 3,873 | 0.39 | -0.40 | 9 | None |
BABA | Options Chain | 75.33 | Call | 81.00 | 5/03 | No | 0.13 | 0.15 | 0.15 | +0.03 | +25.00% | 5,690 | 1,421 | 0.35 | 0.08 | 17 | None |
BAC | Options Chain | 37.80 | Put | 38.00 | 5/17 | No | 0.79 | 0.81 | 0.79 | -0.02 | -2.47% | 5,687 | 5,442 | 0.21 | -0.50 | 12 | None |
AMD | Options Chain | 157.98 | Call | 157.50 | 5/03 | Yes | 6.70 | 6.85 | 6.80 | +1.60 | +30.77% | 5,686 | 2,652 | 0.78 | 0.52 | 10 | None |
CSCO | Options Chain | 47.98 | Call | 55.00 | 6/21 | Yes | 0.12 | 0.16 | 0.11 | -0.03 | -21.43% | 5,686 | 35,993 | 0.23 | 0.10 | 16 | None |
AMD | Options Chain | 157.98 | Call | 155.00 | 5/03 | Yes | 8.00 | 8.15 | 8.10 | +1.85 | +29.60% | 5,679 | 6,340 | 0.78 | 0.58 | 10 | None |
INTC | Options Chain | 32.39 | Call | 31.50 | 5/17 | Yes | 1.12 | 1.20 | 1.11 | % | 5,674 | 0 | 0.31 | 0.58 | 6 | None | |
GME | Options Chain | 11.21 | Call | 11.00 | 5/17 | No | 1.50 | 1.79 | 1.70 | +0.59 | +53.16% | 5,674 | 9,052 | 1.06 | 0.66 | 15 | None |
VRT | Options Chain | 93.45 | Call | 95.00 | 5/03 | Yes | 2.25 | 2.45 | 2.42 | +0.77 | +46.67% | 5,673 | 1,276 | 0.59 | 0.44 | 10 | None |
AMD | Options Chain | 157.98 | Call | 175.00 | 5/03 | Yes | 1.47 | 1.50 | 1.50 | +0.44 | +41.51% | 5,665 | 6,937 | 0.76 | 0.18 | 10 | None |
AMZN | Options Chain | 179.35 | Put | 160.00 | 5/03 | Yes | 0.86 | 0.89 | 0.89 | -1.22 | -57.82% | 5,661 | 3,835 | 0.70 | -0.11 | 12 | None |
GOOG | Options Chain | 176.00 | Call | 177.50 | 5/03 | No | 1.00 | 1.10 | 1.07 | +0.49 | +84.49% | 5,648 | 1,190 | 0.26 | 0.27 | 15 | None |
TSLA | Options Chain | 173.15 | Call | 185.00 | 5/17 | No | 2.24 | 2.29 | 2.30 | -0.75 | -24.59% | 5,634 | 14,177 | 0.46 | 0.21 | 10 | None |
TMUS | Options Chain | 162.10 | Call | 160.00 | 6/21 | Yes | 6.15 | 6.90 | 6.05 | -0.85 | -12.32% | 5,624 | 51,754 | 0.14 | 0.70 | 11 | None |
SQ | Options Chain | 73.21 | Call | 82.00 | 5/03 | Yes | 1.66 | 1.82 | 1.72 | +0.43 | +33.34% | 5,623 | 364 | 1.04 | 0.29 | 10 | None |
CVNA | Options Chain | 77.49 | Call | 100.00 | 5/17 | Yes | 3.40 | 3.50 | 3.45 | +1.44 | +71.65% | 5,613 | 2,067 | 1.05 | 0.29 | 8 | None |
MSFT | Options Chain | 416.65 | Call | 420.00 | 5/17 | Yes | 3.30 | 3.50 | 3.45 | -3.31 | -48.97% | 5,608 | 10,590 | 0.21 | 0.28 | 14 | None |
AMZN | Options Chain | 179.35 | Call | 205.00 | 5/17 | Yes | 1.03 | 1.08 | 1.09 | +0.44 | +67.70% | 5,584 | 16,080 | 0.44 | 0.12 | 12 | None |
AMC | Options Chain | 3.30 | Put | 3.50 | 5/03 | Yes | 0.26 | 0.28 | 0.27 | -0.09 | -25.00% | 5,580 | 3,094 | 1.09 | -0.55 | 10 | None |
AAPL | Options Chain | 169.66 | Call | 190.00 | 6/21 | Yes | 1.05 | 1.10 | 1.08 | -0.13 | -10.75% | 5,570 | 51,720 | 0.24 | 0.13 | 9 | None |
IOVA | Options Chain | 11.65 | Call | 12.00 | 5/17 | Yes | 0.90 | 1.00 | 1.00 | +0.05 | +5.27% | 5,565 | 5,353 | 0.99 | 0.50 | 7 | None |
MSFT | Options Chain | 416.65 | Call | 425.00 | 5/03 | Yes | 0.45 | 0.51 | 0.49 | -3.40 | -87.41% | 5,563 | 2,394 | 0.23 | 0.08 | 14 | None |
KD | Options Chain | 19.61 | Call | 19.00 | 5/17 | Yes | 1.25 | 1.40 | 1.45 | -0.25 | -14.71% | 5,562 | 5 | 0.56 | 0.61 | 7 | None |
KMI | Options Chain | 18.81 | Call | 18.00 | 5/17 | No | 0.38 | 0.72 | 0.73 | -0.12 | -14.12% | 5,556 | 5,065 | 0.29 | 0.92 | 11 | None |
INTC | Options Chain | 32.39 | Call | 32.00 | 7/19 | Yes | 2.06 | 2.10 | 2.06 | -2.59 | -55.70% | 5,551 | 150 | 0.33 | 0.54 | 6 | None |
SNAP | Options Chain | 14.25 | Call | 13.00 | 5/17 | Yes | 1.82 | 1.88 | 1.85 | +0.85 | +85.00% | 5,551 | 87,970 | 0.60 | 0.83 | 7 | None |
BA | Options Chain | 166.40 | Call | 170.00 | 5/03 | Yes | 1.39 | 1.43 | 1.40 | -0.34 | -19.54% | 5,547 | 3,539 | 0.27 | 0.35 | 5 | None |
AMZN | Options Chain | 179.35 | Call | 200.00 | 7/19 | Yes | 4.25 | 4.45 | 4.35 | +1.35 | +45.00% | 5,538 | 22,377 | 0.31 | 0.28 | 12 | None |
FCX | Options Chain | 49.67 | Call | 55.00 | 5/17 | No | 0.35 | 0.37 | 0.35 | +0.10 | +40.00% | 5,538 | 33,246 | 0.34 | 0.17 | 8 | None |
MSFT | Options Chain | 416.65 | Call | 430.00 | 5/17 | Yes | 1.48 | 1.56 | 1.50 | -2.88 | -65.76% | 5,535 | 11,339 | 0.21 | 0.15 | 14 | None |
HAS | Options Chain | 64.86 | Call | 65.00 | 5/17 | Yes | 1.35 | 1.40 | 1.40 | -0.25 | -15.16% | 5,522 | 4,345 | 0.29 | 0.43 | 4 | None |
C | Options Chain | 61.75 | Call | 66.00 | 5/03 | No | 0.05 | 0.09 | 0.05 | 0.00 | 0.00% | 5,519 | 1,105 | 0.26 | 0.05 | 12 | None |
MSFT | Options Chain | 416.65 | Put | 405.00 | 5/03 | Yes | 4.10 | 4.40 | 4.20 | -11.08 | -72.52% | 5,511 | 1,069 | 0.23 | -0.44 | 14 | None |
AMC | Options Chain | 3.30 | Put | 2.00 | 1/17 | Yes | 0.37 | 0.42 | 0.38 | -0.06 | -13.64% | 5,497 | 18,026 | 1.12 | -0.16 | 10 | None |
MARA | Options Chain | 19.85 | Call | 21.00 | 5/03 | No | 0.57 | 0.60 | 0.60 | +0.02 | +3.45% | 5,494 | 2,123 | 1.09 | 0.34 | 14 | None |
RIVN | Options Chain | 8.62 | Call | 10.00 | 5/17 | Yes | 0.52 | 0.53 | 0.52 | +0.03 | +6.13% | 5,460 | 29,193 | 1.02 | 0.38 | 11 | None |
XOM | Options Chain | 121.00 | Call | 120.00 | 5/17 | Yes | 1.25 | 1.44 | 1.29 | -2.06 | -61.50% | 5,458 | 27,715 | 0.20 | 0.35 | 12 | None |
TWLO | Options Chain | 60.70 | Call | 65.00 | 5/03 | No | 0.08 | 0.12 | 0.09 | -0.04 | -30.77% | 5,458 | 287 | 0.33 | 0.07 | 11 | None |
AAPL | Options Chain | 169.66 | Call | 190.00 | 5/17 | Yes | 0.31 | 0.33 | 0.33 | -0.02 | -5.72% | 5,443 | 37,573 | 0.30 | 0.05 | 9 | None |
MARA | Options Chain | 19.85 | Call | 22.00 | 5/03 | No | 0.37 | 0.40 | 0.38 | -0.02 | -5.00% | 5,441 | 2,500 | 1.11 | 0.24 | 14 | None |
VRT | Options Chain | 93.45 | Call | 115.00 | 5/17 | Yes | 0.35 | 0.45 | 0.45 | +0.03 | +7.15% | 5,419 | 1,618 | 0.57 | 0.07 | 10 | None |
GOOGL | Options Chain | 174.08 | Call | 165.00 | 5/03 | Yes | 6.90 | 7.65 | 7.57 | +5.33 | +237.95% | 5,401 | 6,003 | 0.27 | 0.89 | 15 | None |
NIO | Options Chain | 4.18 | Call | 5.00 | 5/17 | No | 0.13 | 0.14 | 0.14 | +0.08 | +133.34% | 5,395 | 36,620 | 0.71 | 0.30 | 8 | None |
FCX | Options Chain | 49.67 | Call | 50.00 | 7/19 | Yes | 3.80 | 3.90 | 3.77 | +0.58 | +18.19% | 5,370 | 15,428 | 0.35 | 0.58 | 8 | None |
NVDA | Options Chain | 845.99 | Call | 925.00 | 5/03 | No | 8.00 | 8.50 | 8.20 | +6.15 | +300.00% | 5,370 | 1,016 | 0.50 | 0.23 | 14 | None |
MSFT | Options Chain | 416.65 | Call | 410.00 | 5/17 | Yes | 6.75 | 7.05 | 7.08 | -3.07 | -30.25% | 5,370 | 6,405 | 0.22 | 0.45 | 14 | None |
SNAP | Options Chain | 14.25 | Put | 13.00 | 5/03 | Yes | 0.09 | 0.10 | 0.10 | -2.41 | -96.02% | 5,362 | 304 | 0.75 | -0.13 | 7 | None |
CSCO | Options Chain | 47.98 | Call | 50.00 | 6/21 | Yes | 0.98 | 1.01 | 1.00 | -0.10 | -9.10% | 5,329 | 8,644 | 0.23 | 0.36 | 16 | None |
DJT | Options Chain | 38.30 | Call | 40.00 | 5/03 | No | 3.20 | 3.50 | 3.38 | +0.83 | +32.55% | 5,328 | 1,721 | 1.65 | 0.54 | 3 | None |
GIS | Options Chain | 71.02 | Call | 72.50 | 5/17 | No | 0.55 | 0.65 | 0.60 | -0.22 | -26.83% | 5,322 | 1,008 | 0.17 | 0.32 | 12 | None |
IREN | Options Chain | 5.24 | Put | 5.00 | 11/15 | Yes | 1.70 | 1.85 | 1.70 | -0.05 | -2.86% | 5,311 | 7,445 | 1.32 | -0.31 | 11 | None |
PLTR | Options Chain | 22.24 | Call | 23.50 | 5/03 | No | 0.21 | 0.22 | 0.22 | +0.11 | +100.00% | 5,303 | 3,273 | 0.45 | 0.26 | 12 | None |
ORCL | Options Chain | 116.36 | Call | 125.00 | 5/03 | No | 0.03 | 0.05 | 0.05 | +0.02 | +66.67% | 5,283 | 481 | 0.24 | 0.02 | 10 | None |
NVDA | Options Chain | 845.99 | Put | 790.00 | 5/03 | No | 2.01 | 2.14 | 2.07 | -7.94 | -79.33% | 5,273 | 2,427 | 0.53 | -0.06 | 14 | None |
AMZN | Options Chain | 179.35 | Call | 210.00 | 8/16 | Yes | 4.10 | 4.30 | 4.20 | +1.40 | +50.00% | 5,262 | 9,626 | 0.32 | 0.25 | 12 | None |
XOM | Options Chain | 121.00 | Call | 130.00 | 6/21 | Yes | 0.47 | 0.51 | 0.50 | -0.63 | -55.76% | 5,252 | 16,757 | 0.20 | 0.11 | 12 | None |
JD | Options Chain | 28.62 | Put | 25.50 | 5/03 | No | 0.00 | 0.11 | 0.01 | -0.02 | -66.67% | 5,245 | 66 | 0.87 | 0.00 | 19 | None |
JD | Options Chain | 28.62 | Call | 27.00 | 5/03 | No | 3.35 | 3.50 | 3.40 | +1.60 | +88.89% | 5,229 | 10,501 | 0.68 | 0.97 | 19 | None |
NVDA | Options Chain | 845.99 | Put | 780.00 | 5/03 | No | 1.52 | 1.59 | 1.52 | -6.13 | -80.14% | 5,226 | 2,269 | 0.54 | -0.04 | 14 | None |
T | Options Chain | 16.61 | Put | 16.50 | 5/03 | Yes | 0.06 | 0.08 | 0.08 | -0.06 | -42.86% | 5,221 | 3,039 | 0.19 | -0.27 | 12 | None |
XFOR | Options Chain | 1.17 | Call | 1.00 | 5/17 | Yes | 0.40 | 0.45 | 0.45 | +0.10 | +28.58% | 5,220 | 4,183 | 3.52 | 0.73 | 6 | None |
GEO | Options Chain | 14.99 | Call | 15.00 | 5/10 | Yes | 0.50 | 0.55 | 0.55 | +0.06 | +12.25% | 5,210 | 14,220 | 0.49 | 0.49 | 9 | None |
INTC | Options Chain | 32.39 | Call | 35.00 | 5/24 | Yes | 0.24 | 0.26 | 0.24 | -1.75 | -87.94% | 5,203 | 584 | 0.33 | 0.17 | 6 | None |
INTC | Options Chain | 32.39 | Call | 35.00 | 6/21 | Yes | 0.58 | 0.59 | 0.60 | -1.78 | -74.79% | 5,182 | 11,045 | 0.32 | 0.26 | 6 | None |
SNAP | Options Chain | 14.25 | Put | 10.50 | 5/03 | Yes | 0.00 | 0.01 | 0.01 | -0.97 | -98.98% | 5,182 | 3,358 | 1.09 | 0.00 | 7 | None |
NXE | Options Chain | 7.66 | Call | 8.00 | 5/17 | Yes | 0.45 | 0.50 | 0.50 | +0.19 | +61.29% | 5,173 | 7,470 | 0.61 | 0.53 | 13 | None |
INTC | Options Chain | 32.39 | Put | 32.00 | 5/03 | Yes | 0.59 | 0.60 | 0.59 | +0.21 | +55.27% | 5,173 | 1,880 | 0.31 | -0.51 | 6 | None |
BEKE | Options Chain | 13.79 | Call | 15.00 | 5/03 | No | 0.25 | 0.28 | 0.28 | +0.23 | +460.00% | 5,166 | 51 | 0.42 | 0.43 | 21 |
Growth Stock List |
INTC | Options Chain | 32.39 | Put | 31.50 | 5/03 | Yes | 0.35 | 0.37 | 0.36 | +0.06 | +20.00% | 5,164 | 424 | 0.31 | -0.37 | 6 | None |
PLUG | Options Chain | 2.44 | Call | 3.00 | 5/17 | Yes | 0.10 | 0.11 | 0.10 | -0.01 | -9.10% | 5,148 | 7,335 | 1.24 | 0.27 | 7 | None |
DLR | Options Chain | 140.01 | Call | 145.00 | 5/17 | Yes | 3.70 | 4.00 | 3.86 | +0.81 | +26.56% | 5,148 | 272 | 0.34 | 0.46 | 13 | None |
AMC | Options Chain | 3.30 | Put | 3.00 | 1/17 | Yes | 0.85 | 0.89 | 0.86 | -0.06 | -6.53% | 5,126 | 11,008 | 1.04 | -0.28 | 10 | None |
GOOGL | Options Chain | 174.08 | Call | 200.00 | 5/17 | Yes | 0.11 | 0.12 | 0.11 | +0.03 | +37.50% | 5,126 | 2,919 | 0.31 | 0.01 | 15 | None |
JD | Options Chain | 28.62 | Call | 37.50 | 6/21 | Yes | 0.52 | 0.55 | 0.54 | +0.31 | +134.79% | 5,123 | 15,875 | 0.51 | 0.19 | 19 | None |
NVDA | Options Chain | 845.99 | Put | 810.00 | 5/03 | No | 3.75 | 4.00 | 3.82 | -12.44 | -76.51% | 5,122 | 2,317 | 0.51 | -0.11 | 14 | None |
GGAL | Options Chain | 30.06 | Put | 25.00 | 6/21 | Yes | 0.70 | 0.80 | 0.85 | -0.06 | -6.60% | 5,103 | 21 | 0.63 | -0.17 | 18 | None |
NVDA | Options Chain | 845.99 | Call | 900.00 | 5/10 | No | 23.10 | 23.75 | 23.50 | +14.95 | +174.86% | 5,098 | 2,457 | 0.47 | 0.42 | 14 | None |
PLTR | Options Chain | 22.24 | Call | 23.00 | 5/10 | Yes | 1.46 | 1.48 | 1.46 | +0.37 | +33.95% | 5,090 | 5,837 | 0.95 | 0.50 | 12 | None |
NVDA | Options Chain | 845.99 | Put | 855.00 | 5/03 | No | 13.70 | 14.35 | 13.80 | -27.13 | -66.29% | 5,085 | 605 | 0.49 | -0.33 | 14 | None |
STNE | Options Chain | 15.55 | Call | 17.00 | 7/19 | Yes | 1.30 | 1.35 | 1.30 | +0.35 | +36.85% | 5,085 | 2,904 | 0.48 | 0.50 | 17 | None |
EPD | Options Chain | 28.96 | Call | 27.00 | 5/17 | Yes | 1.64 | 3.10 | 2.17 | +0.12 | +5.86% | 5,080 | 33 | 0.93 | 1.00 | 12 | None |
RIVN | Options Chain | 8.62 | Call | 9.00 | 5/17 | Yes | 0.89 | 0.91 | 0.89 | +0.10 | +12.66% | 5,079 | 1,507 | 1.02 | 0.55 | 11 | None |
XPEV | Options Chain | 7.14 | Put | 7.50 | 5/03 | No | 0.16 | 0.19 | 0.18 | -0.39 | -68.43% | 5,078 | 180 | 0.75 | -0.31 | 12 | None |
DLR | Options Chain | 140.01 | Call | 150.00 | 5/17 | Yes | 1.85 | 2.15 | 1.97 | +0.27 | +15.89% | 5,076 | 521 | 0.33 | 0.29 | 13 | None |
NVDA | Options Chain | 845.99 | Put | 845.00 | 5/03 | No | 10.50 | 11.50 | 10.65 | -24.17 | -69.42% | 5,069 | 558 | 0.49 | -0.27 | 14 | None |
SOFI | Options Chain | 7.67 | Put | 6.00 | 6/21 | Yes | 0.16 | 0.17 | 0.16 | -0.02 | -11.12% | 5,062 | 18,802 | 0.72 | -0.14 | 6 | None |
SOFI | Options Chain | 7.67 | Put | 6.50 | 5/10 | Yes | 0.11 | 0.12 | 0.12 | -0.03 | -20.00% | 5,047 | 4,239 | 1.01 | -0.14 | 6 | None |
WB | Options Chain | 8.53 | Call | 9.20 | 5/17 | No | 0.25 | 0.35 | 0.33 | +0.08 | +32.00% | 5,047 | 11,645 | 0.53 | 0.41 | 18 | None |
MU | Options Chain | 113.25 | Call | 130.00 | 8/16 | Yes | 6.10 | 6.25 | 6.15 | +0.65 | +11.82% | 5,040 | 1,507 | 0.43 | 0.37 | 6 | None |
AAPL | Options Chain | 169.66 | Call | 190.00 | 5/03 | Yes | 0.09 | 0.10 | 0.09 | -0.04 | -30.77% | 5,040 | 7,089 | 0.42 | 0.01 | 9 | None |
KMI | Options Chain | 18.81 | Call | 17.50 | 5/10 | No | 1.06 | 1.23 | 1.19 | -0.11 | -8.47% | 5,037 | 14 | 0.45 | 1.00 | 11 | None |
IBM | Options Chain | 168.86 | Call | 200.00 | 10/18 | Yes | 1.72 | 1.86 | 1.75 | -0.27 | -13.37% | 5,036 | 546 | 0.22 | 0.14 | 11 | None |
NCLH | Options Chain | 19.32 | Put | 17.50 | 5/31 | Yes | 0.56 | 0.62 | 0.58 | +0.08 | +16.00% | 5,022 | 23 | 0.55 | -0.30 | 9 | None |
STNE | Options Chain | 15.55 | Call | 19.00 | 7/19 | Yes | 0.60 | 0.70 | 0.65 | +0.20 | +44.45% | 5,017 | 559 | 0.47 | 0.31 | 17 | None |
TSLA | Options Chain | 173.15 | Call | 215.00 | 5/10 | No | 0.11 | 0.13 | 0.13 | -0.09 | -40.91% | 5,016 | 1,792 | 0.58 | 0.02 | 10 | None |
BB | Options Chain | 2.78 | Call | 3.00 | 7/19 | Yes | 0.22 | 0.28 | 0.28 | +0.04 | +16.67% | 5,016 | 3,964 | 0.56 | 0.49 | 11 | None |
BB | Options Chain | 2.78 | Call | 3.50 | 7/19 | Yes | 0.10 | 0.12 | 0.11 | -0.03 | -21.43% | 5,012 | 1,261 | 0.56 | 0.28 | 11 | None |
C | Options Chain | 61.75 | Call | 65.00 | 5/03 | No | 0.12 | 0.13 | 0.12 | +0.02 | +20.00% | 5,008 | 1,081 | 0.25 | 0.13 | 12 | None |
HOOD | Options Chain | 17.27 | Put | 13.00 | 6/21 | Yes | 0.21 | 0.23 | 0.22 | -0.06 | -21.43% | 5,005 | 15,286 | 0.69 | -0.10 | 8 | None |
STNE | Options Chain | 15.55 | Put | 12.00 | 7/19 | Yes | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 5,005 | 15,615 | 0.55 | -0.09 | 17 | None |
STNE | Options Chain | 15.55 | Put | 15.00 | 7/19 | Yes | 0.80 | 0.90 | 0.92 | -0.18 | -16.37% | 5,001 | 22,301 | 0.49 | -0.30 | 17 | None |
AHCO | Options Chain | 9.58 | Call | 10.00 | 12/20 | Yes | 1.55 | 1.70 | 1.55 | -0.01 | -0.65% | 5,001 | 15,401 | 0.49 | 0.59 | 6 | None |
ARQT | Options Chain | 8.44 | Call | 17.50 | 6/21 | Yes | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 5,000 | 5,215 | 1.69 | 0.04 | 8 | None |
MU | Options Chain | 113.25 | Call | 115.00 | 5/03 | No | 2.65 | 2.73 | 2.76 | +0.96 | +53.34% | 4,993 | 3,775 | 0.43 | 0.52 | 6 | None |
NVDA | Options Chain | 845.99 | Call | 885.00 | 5/03 | No | 20.20 | 21.15 | 21.03 | +15.04 | +251.09% | 4,953 | 1,606 | 0.49 | 0.47 | 14 | None |
AMZN | Options Chain | 179.35 | Call | 190.00 | 5/17 | Yes | 3.85 | 4.00 | 3.90 | +1.35 | +52.95% | 4,952 | 43,060 | 0.44 | 0.33 | 12 | None |
INTC | Options Chain | 32.39 | Call | 31.50 | 5/10 | Yes | 0.88 | 0.95 | 0.95 | -2.75 | -74.33% | 4,946 | 42 | 0.31 | 0.58 | 6 | None |
AMD | Options Chain | 157.98 | Call | 165.00 | 5/03 | Yes | 3.70 | 3.80 | 3.77 | +0.98 | +35.13% | 4,942 | 7,587 | 0.77 | 0.35 | 10 | None |
AMZN | Options Chain | 179.35 | Call | 187.50 | 5/03 | Yes | 3.60 | 3.70 | 3.69 | +1.45 | +64.74% | 4,932 | 3,472 | 0.67 | 0.35 | 12 | None |
XOM | Options Chain | 121.00 | Call | 120.00 | 5/03 | Yes | 0.57 | 0.62 | 0.60 | -2.11 | -77.86% | 4,932 | 1,812 | 0.21 | 0.28 | 12 | None |
SOFI | Options Chain | 7.67 | Call | 10.00 | 6/21 | Yes | 0.29 | 0.30 | 0.29 | +0.09 | +45.00% | 4,923 | 38,137 | 0.73 | 0.25 | 6 | None |
NVDA | Options Chain | 845.99 | Call | 850.00 | 5/17 | No | 55.15 | 58.00 | 56.00 | +27.80 | +98.59% | 4,915 | 19,820 | 0.47 | 0.64 | 14 | None |
NVDA | Options Chain | 845.99 | Call | 940.00 | 5/03 | No | 5.50 | 5.85 | 5.75 | +4.35 | +310.72% | 4,912 | 1,058 | 0.51 | 0.17 | 14 | None |
DOCU | Options Chain | 58.10 | Call | 61.00 | 5/03 | No | 0.04 | 0.14 | 0.11 | -0.07 | -38.89% | 4,884 | 65 | 0.34 | 0.11 | 12 | None |
AMZN | Options Chain | 179.35 | Put | 170.00 | 6/21 | Yes | 5.10 | 5.25 | 5.10 | -2.50 | -32.90% | 4,880 | 13,987 | 0.36 | -0.30 | 12 | None |
TSLA | Options Chain | 173.15 | Put | 266.67 | 6/21 | No | 96.35 | 100.45 | 98.35 | +1.80 | +1.87% | 4,870 | 869 | 0.76 | -0.97 | 10 | None |
FCX | Options Chain | 49.67 | Call | 50.00 | 5/17 | No | 1.95 | 2.02 | 1.95 | +0.49 | +33.57% | 4,866 | 39,118 | 0.34 | 0.58 | 8 | None |
NFLX | Options Chain | 566.00 | Call | 600.00 | 5/03 | No | 0.41 | 0.48 | 0.48 | -0.58 | -54.72% | 4,864 | 2,538 | 0.28 | 0.05 | 9 | None |
MSFT | Options Chain | 416.65 | Call | 430.00 | 5/03 | Yes | 0.20 | 0.25 | 0.22 | -2.78 | -92.67% | 4,860 | 2,630 | 0.23 | 0.04 | 14 | None |
SOFI | Options Chain | 7.67 | Call | 8.00 | 5/10 | Yes | 0.60 | 0.64 | 0.62 | +0.21 | +51.22% | 4,855 | 5,366 | 1.06 | 0.53 | 6 | None |
RIOT | Options Chain | 12.38 | Call | 12.50 | 5/03 | No | 0.46 | 0.48 | 0.46 | -0.14 | -23.34% | 4,850 | 6,048 | 1.06 | 0.40 | 11 | None |
RIVN | Options Chain | 8.62 | Put | 9.00 | 5/03 | No | 0.29 | 0.31 | 0.30 | -0.36 | -54.55% | 4,845 | 2,328 | 0.62 | -0.47 | 11 | None |
SNAP | Options Chain | 14.25 | Call | 12.00 | 5/17 | Yes | 2.58 | 2.72 | 2.71 | +1.37 | +102.24% | 4,837 | 40,252 | 0.63 | 0.91 | 7 | None |
AMZN | Options Chain | 179.35 | Call | 235.00 | 5/03 | Yes | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 4,831 | 1,083 | 0.76 | 0.00 | 12 | None |
BP | Options Chain | 39.66 | Call | 39.50 | 5/17 | Yes | 1.02 | 1.05 | 1.05 | -0.05 | -4.55% | 4,825 | 316 | 0.29 | 0.49 | 13 | None |
RCL | Options Chain | 137.70 | Call | 146.00 | 5/03 | Yes | 0.61 | 0.75 | 0.65 | -0.38 | -36.90% | 4,814 | 47 | 0.31 | 0.21 | 12 | None |
MO | Options Chain | 43.36 | Call | 45.00 | 5/03 | Yes | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 4,810 | 2,029 | 0.20 | 0.08 | 10 | None |
ARM | Options Chain | 101.85 | Call | 120.00 | 5/10 | No | 2.02 | 2.10 | 2.10 | +0.72 | +52.18% | 4,804 | 391 | 0.92 | 0.22 | 3 | None |
PFE | Options Chain | 25.39 | Put | 26.00 | 6/21 | Yes | 1.51 | 1.54 | 1.51 | -0.10 | -6.22% | 4,786 | 31,152 | 0.26 | -0.60 | 8 | None |
TSLA | Options Chain | 173.15 | Call | 160.00 | 5/03 | No | 9.65 | 10.10 | 10.00 | -1.85 | -15.62% | 4,783 | 5,607 | 0.50 | 0.79 | 10 | None |
ON | Options Chain | 66.80 | Put | 64.00 | 5/03 | Yes | 1.60 | 1.70 | 1.63 | -0.20 | -10.93% | 4,782 | 236 | 0.91 | -0.29 | 10 | None |
GOOG | Options Chain | 176.00 | Call | 175.00 | 5/17 | No | 3.95 | 4.05 | 3.95 | +2.59 | +190.45% | 4,778 | 5,137 | 0.27 | 0.48 | 15 | None |
LUV | Options Chain | 27.25 | Put | 27.00 | 5/17 | Yes | 0.70 | 0.73 | 0.71 | +0.04 | +5.97% | 4,760 | 3,215 | 0.30 | -0.46 | 10 | None |
AMZN | Options Chain | 179.35 | Call | 170.00 | 6/21 | Yes | 15.90 | 16.40 | 16.15 | +3.67 | +29.41% | 4,747 | 11,385 | 0.35 | 0.70 | 12 | None |
PLTR | Options Chain | 22.24 | Put | 24.00 | 6/21 | Yes | 3.00 | 3.05 | 3.00 | -0.55 | -15.50% | 4,741 | 14,739 | 0.64 | -0.54 | 12 | None |
MS | Options Chain | 92.31 | Call | 95.00 | 5/17 | No | 0.70 | 0.76 | 0.80 | +0.03 | +3.90% | 4,739 | 9,167 | 0.20 | 0.28 | 12 | None |
AAPL | Options Chain | 169.66 | Call | 185.00 | 5/03 | Yes | 0.19 | 0.20 | 0.19 | -0.11 | -36.67% | 4,735 | 10,401 | 0.38 | 0.04 | 9 | None |
NVDA | Options Chain | 845.99 | Call | 870.00 | 5/17 | No | 43.95 | 45.85 | 44.64 | +23.44 | +110.57% | 4,731 | 2,362 | 0.47 | 0.57 | 14 | None |
SOFI | Options Chain | 7.67 | Call | 10.50 | 5/03 | Yes | 0.05 | 0.06 | 0.06 | +0.04 | +200.00% | 4,714 | 3,718 | 1.40 | 0.10 | 6 | None |
META | Options Chain | 444.85 | Put | 425.00 | 5/03 | Yes | 2.34 | 2.50 | 2.41 | -1.89 | -43.96% | 4,710 | 1,785 | 0.37 | -0.20 | 16 | None |
NVDA | Options Chain | 845.99 | Put | 835.00 | 5/03 | No | 7.95 | 8.35 | 8.00 | -20.18 | -71.62% | 4,694 | 1,721 | 0.50 | -0.22 | 14 | None |
TSLA | Options Chain | 173.15 | Call | 175.00 | 5/10 | No | 3.45 | 3.55 | 3.51 | -1.21 | -25.64% | 4,684 | 4,163 | 0.46 | 0.36 | 10 | None |
AMZN | Options Chain | 179.35 | Call | 200.00 | 5/17 | Yes | 1.66 | 1.74 | 1.72 | +0.66 | +62.27% | 4,675 | 38,934 | 0.44 | 0.18 | 12 | None |
AAL | Options Chain | 14.08 | Call | 15.00 | 5/03 | No | 0.02 | 0.03 | 0.03 | -0.05 | -62.50% | 4,662 | 7,693 | 0.38 | 0.06 | 12 | None |
GOOGL | Options Chain | 174.08 | Put | 130.00 | 5/17 | Yes | 0.08 | 0.11 | 0.09 | -0.36 | -80.00% | 4,661 | 29,869 | 0.54 | 0.00 | 15 | None |
FCX | Options Chain | 49.67 | Call | 55.00 | 6/21 | No | 1.20 | 1.24 | 1.22 | +0.32 | +35.56% | 4,658 | 99,129 | 0.34 | 0.30 | 8 | None |
AI | Options Chain | 22.50 | Call | 24.00 | 5/03 | No | 0.23 | 0.26 | 0.27 | +0.09 | +50.00% | 4,647 | 903 | 0.52 | 0.25 | 7 | None |
GOOG | Options Chain | 176.00 | Call | 190.00 | 5/17 | No | 0.47 | 0.51 | 0.49 | +0.24 | +96.00% | 4,647 | 1,114 | 0.27 | 0.10 | 15 | None |
ROKU | Options Chain | 60.90 | Call | 60.00 | 5/03 | Yes | 0.52 | 0.55 | 0.53 | -6.22 | -92.15% | 4,642 | 1,073 | 0.56 | 0.22 | 8 | None |
SNAP | Options Chain | 14.25 | Put | 14.00 | 6/21 | Yes | 0.86 | 0.89 | 0.87 | -2.38 | -73.24% | 4,626 | 5,776 | 0.53 | -0.37 | 7 | None |
KDP | Options Chain | 33.34 | Call | 35.00 | 6/21 | Yes | 0.45 | 0.50 | 0.55 | +0.05 | +10.00% | 4,618 | 3,769 | 0.16 | 0.33 | 11 | None |
AMZN | Options Chain | 179.35 | Call | 182.50 | 5/03 | Yes | 5.50 | 5.65 | 5.60 | +2.00 | +55.56% | 4,609 | 5,108 | 0.68 | 0.46 | 12 | None |