Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
USB Options Chain 54.56 Call 50.00 1/16 No 3.65 4.35 4.35 -0.25 -5.44% 149,429 10,382 0.47 0.98 15 74 None
TSLA Options Chain 454.09 Call 460.00 1/02 No 4.40 4.50 4.35 -3.65 -45.63% 84,393 6,281 0.40 0.39 8 58 None
TSLA Options Chain 454.09 Put 460.00 1/02 No 9.65 9.75 9.69 +1.84 +23.44% 68,635 12,102 0.42 -0.61 8 58 None
RITM Options Chain 11.07 Call 10.00 1/16 No 0.05 1.15 0.46 -0.67 -59.30% 67,450 3,130 0.46 1.00 3 17 None
TSLA Options Chain 454.09 Put 455.00 1/02 No 6.75 6.85 6.85 +1.19 +21.03% 63,498 7,383 0.41 -0.50 8 58 None
USB Options Chain 54.56 Call 47.50 1/16 No 6.55 7.20 7.20 -0.27 -3.62% 56,817 3,292 0.65 1.00 15 74 None
TSLA Options Chain 454.09 Put 450.00 1/02 No 4.55 4.60 4.63 +0.68 +17.22% 55,500 12,060 0.41 -0.38 8 58 None
TSLA Options Chain 454.09 Call 450.00 1/02 No 9.25 9.40 9.35 -4.55 -32.74% 46,082 5,346 0.40 0.62 8 58 None
TSLA Options Chain 454.09 Call 465.00 1/02 No 2.88 2.92 2.90 -2.95 -50.43% 39,974 7,501 0.41 0.28 8 58 None
TSLA Options Chain 454.09 Call 480.00 1/02 No 0.69 0.71 0.69 -1.39 -66.83% 38,891 13,189 0.43 0.09 8 58 None
TSLA Options Chain 454.09 Put 457.50 1/02 No 8.10 8.25 8.27 +1.56 +23.25% 35,839 3,678 0.41 -0.55 8 58 None
TSLA Options Chain 454.09 Call 470.00 1/02 No 1.81 1.84 1.80 -2.41 -57.25% 32,720 8,906 0.41 0.20 8 58 None
TSLA Options Chain 454.09 Call 462.50 1/02 No 3.55 3.65 3.57 -3.33 -48.27% 32,549 4,529 0.40 0.33 8 58 None
TSLA Options Chain 454.09 Call 440.00 1/02 No 16.25 17.05 16.50 -5.28 -24.25% 32,396 2,951 0.42 0.81 8 58 None
TSLA Options Chain 454.09 Call 455.00 1/02 No 6.50 6.60 6.60 -4.10 -38.32% 31,860 2,341 0.40 0.50 8 58 None
UAMY Options Chain 5.18 Call 10.00 2/20 No 0.15 0.20 0.17 -0.08 -32.00% 31,859 39,236 1.35 0.16 9 32 None
USB Options Chain 54.56 Call 42.50 1/16 No 10.55 12.65 12.65 +0.30 +2.43% 30,960 1,152 1.19 1.00 15 74 None
USB Options Chain 54.56 Call 45.00 1/16 No 8.95 10.15 10.15 +0.63 +6.62% 27,567 1,615 1.00 1.00 15 74 None
TSLA Options Chain 454.09 Call 475.00 1/02 No 1.12 1.15 1.10 -1.86 -62.84% 26,330 7,031 0.42 0.14 8 58 None
TSLA Options Chain 454.09 Call 457.50 1/02 No 5.40 5.50 5.35 -3.90 -42.17% 26,175 1,730 0.40 0.45 8 58 None
TSLA Options Chain 454.09 Put 440.00 1/02 No 1.83 1.86 1.83 +0.07 +3.98% 24,162 8,455 0.43 -0.19 8 58 None
TSLA Options Chain 454.09 Call 490.00 1/02 No 0.28 0.29 0.29 -0.74 -71.85% 22,954 13,023 0.46 0.04 8 58 None
RITM Options Chain 11.07 Call 8.00 1/16 No 2.55 4.00 2.50 -0.70 -21.88% 22,600 33 2.85 1.00 3 17 None
RITM Options Chain 11.07 Call 10.00 2/20 No 0.05 2.45 2.00 +0.93 +86.92% 22,501 199 1.27 1.00 3 17 None
RITM Options Chain 11.07 Call 7.00 6/18 No 2.50 6.20 3.47 -0.53 -13.25% 22,441 160 1.82 1.00 3 17 None
TSLA Options Chain 454.09 Put 470.00 1/02 No 16.95 17.20 17.25 +3.15 +22.34% 20,286 6,266 0.43 -0.80 8 58 None
TSLA Options Chain 454.09 Put 445.00 1/02 No 2.93 2.97 2.97 +0.35 +13.36% 19,219 7,038 0.42 -0.27 8 58 None
RKT Options Chain 20.04 Call 23.00 2/20 Yes 0.52 0.55 0.54 +0.19 +54.29% 18,854 313 0.49 0.26 6 45 None
TSLA Options Chain 454.09 Call 500.00 1/16 No 3.80 3.90 3.84 -1.40 -26.72% 18,247 44,928 0.44 0.17 8 58 None
TSLA Options Chain 454.09 Call 500.00 1/02 No 0.13 0.14 0.14 -0.39 -73.59% 18,096 24,084 0.50 0.02 8 58 None
TSLA Options Chain 454.09 Call 485.00 1/02 No 0.43 0.45 0.44 -1.02 -69.87% 17,744 11,345 0.44 0.06 8 58 None
SLS Options Chain 3.32 Call 4.00 1/16 No 0.15 0.25 0.22 +0.07 +46.67% 17,588 50,789 1.54 0.36 10 20 None
SLS Options Chain 3.32 Call 5.00 1/15 Yes 1.20 1.30 1.21 +0.06 +5.22% 17,360 37,310 1.59 0.56 10 20 None
TSLA Options Chain 454.09 Put 435.00 1/02 No 1.12 1.14 1.14 0.00 0.00% 17,330 6,385 0.44 -0.13 8 58 None
TSLA Options Chain 454.09 Call 650.00 2/20 Yes 2.65 2.69 2.65 -0.32 -10.78% 17,009 49,369 0.58 0.08 8 58 None
TSLA Options Chain 454.09 Call 450.00 1/09 No 14.70 14.85 14.60 -4.15 -22.14% 16,934 2,305 0.40 0.58 8 58 None
TSLA Options Chain 454.09 Put 465.00 1/02 No 13.10 13.25 13.16 +2.32 +21.41% 16,738 10,928 0.42 -0.72 8 58 None
USB Options Chain 54.56 Call 40.00 1/16 No 13.05 15.15 15.15 +0.23 +1.55% 16,040 770 1.39 1.00 15 74 None
TSLA Options Chain 454.09 Call 495.00 1/02 No 0.20 0.21 0.19 -0.55 -74.33% 15,639 11,779 0.48 0.03 8 58 None
TSLA Options Chain 454.09 Call 460.00 1/09 No 9.75 9.90 9.75 -3.45 -26.14% 15,523 2,120 0.40 0.45 8 58 None
TSLA Options Chain 454.09 Put 452.50 1/02 No 5.55 5.65 5.70 +0.95 +20.00% 15,464 2,703 0.41 -0.44 8 58 None
SLS Options Chain 3.32 Call 4.00 4/17 Yes 0.75 0.80 0.80 -0.05 -5.89% 15,212 362 1.51 0.54 10 20 None
UAMY Options Chain 5.18 Call 7.50 5/15 No 1.00 1.15 1.07 -0.23 -17.70% 15,067 25,417 1.33 0.49 9 32 None
TSLA Options Chain 454.09 Put 462.50 1/02 No 11.30 11.45 11.45 +2.20 +23.79% 14,962 5,025 0.42 -0.67 8 58 None
TSLA Options Chain 454.09 Put 480.00 1/02 No 25.60 26.50 26.00 +4.01 +18.24% 14,094 7,238 0.46 -0.91 8 58 None
TMUS Options Chain 203.80 Put 230.00 1/16 No 24.00 27.65 26.30 -2.55 -8.84% 13,760 708 0.54 -0.95 10 67 None
ZS Options Chain 227.42 Put 270.00 1/16 No 40.30 44.50 42.79 +0.88 +2.10% 13,656 673 0.71 -1.00 4 43 None
SBUX Options Chain 85.25 Put 100.00 1/16 No 13.45 16.60 13.23 -0.53 -3.86% 13,417 1,857 0.90 -1.00 6 53 None
TSLA Options Chain 454.09 Call 472.50 1/02 No 1.43 1.46 1.42 -2.14 -60.12% 13,195 5,295 0.41 0.17 8 58 None
TSLA Options Chain 454.09 Put 430.00 1/02 No 0.69 0.71 0.71 -0.03 -4.06% 12,625 7,537 0.45 -0.09 8 58 None
TSLA Options Chain 454.09 Put 447.50 1/02 No 3.65 3.75 3.71 +0.41 +12.43% 12,484 4,324 0.41 -0.32 8 58 None
TSLA Options Chain 454.09 Call 492.50 1/02 No 0.23 0.24 0.24 -0.64 -72.73% 12,070 10,122 0.47 0.03 8 58 None
ZS Options Chain 227.42 Put 280.00 1/16 No 51.15 54.50 53.45 +1.61 +3.11% 11,965 594 0.81 -1.00 4 43 None
UAMY Options Chain 5.18 Call 12.50 2/20 No 0.05 0.10 0.07 -0.07 -50.00% 11,846 18,777 1.36 0.09 9 32 None
TSLA Options Chain 454.09 Put 460.00 1/09 No 14.65 14.80 14.71 +1.81 +14.04% 11,809 3,131 0.41 -0.55 8 58 None
SBUX Options Chain 85.25 Put 115.00 1/16 No 28.50 31.05 28.50 -0.42 -1.46% 11,750 851 1.19 -1.00 6 53 None
TMUS Options Chain 203.80 Put 240.00 1/16 No 34.05 38.20 36.40 0.00 0.00% 11,620 384 0.72 -0.99 10 67 None
TSLA Options Chain 454.09 Put 470.00 1/09 No 21.15 21.35 21.35 +2.68 +14.36% 11,560 1,715 0.41 -0.67 8 58 None
UEC Options Chain 11.77 Call 15.00 1/30 No 0.25 0.30 0.30 +0.02 +7.15% 11,554 52 0.84 0.18 7 40 None
RIVN Options Chain 19.54 Call 22.50 1/16 No 0.24 0.28 0.25 -0.24 -48.98% 11,315 23,732 0.65 0.17 8 29 None
WPC Options Chain 64.84 Call 60.00 1/16 No 3.90 5.90 4.60 -0.59 -11.37% 11,289 796 0.78 1.00 8 68 None
SOFI Options Chain 26.50 Call 27.50 1/02 No 0.08 0.09 0.09 -0.11 -55.00% 11,213 11,975 0.39 0.18 10 50 None
TSLA Options Chain 454.09 Call 500.00 1/09 No 1.61 1.64 1.62 -1.03 -38.87% 11,171 8,672 0.44 0.11 8 58 None
TSLA Options Chain 454.09 Call 467.50 1/02 No 2.29 2.33 2.30 -2.65 -53.54% 10,992 4,359 0.41 0.24 8 58 None
SNAP Options Chain 8.05 Call 8.00 1/02 No 0.14 0.15 0.14 +0.05 +55.56% 10,530 19,648 0.33 0.63 6 34 None
SIRI Options Chain 20.23 Call 21.50 1/09 No 0.00 0.09 0.05 -0.05 -50.00% 10,528 614 0.35 0.10 9 63 None
TSLA Options Chain 454.09 Put 442.50 1/02 No 2.33 2.36 2.34 +0.20 +9.35% 10,470 2,877 0.42 -0.22 8 58 None
SIRI Options Chain 20.23 Call 21.00 1/09 No 0.00 0.15 0.11 -0.06 -35.30% 10,434 157 0.32 0.22 9 63 None
RKT Options Chain 20.04 Call 22.00 3/20 Yes 1.30 1.35 1.29 +0.31 +31.64% 10,272 22,268 0.54 0.42 6 45 None
SIRI Options Chain 20.23 Call 22.00 1/02 No 0.00 0.02 0.01 -0.01 -50.00% 10,256 12,289 0.55 0.00 9 63 None
SIRI Options Chain 20.23 Call 21.50 1/02 No 0.00 0.10 0.01 0.00 0.00% 10,245 11,764 0.66 0.00 9 63 None
USAR Options Chain 12.10 Put 11.00 1/16 No 0.35 0.40 0.35 +0.03 +9.38% 10,103 10,729 0.86 -0.25 3 17 None
TSLA Options Chain 454.09 Call 477.50 1/02 No 0.88 0.90 0.88 -1.62 -64.80% 10,065 3,127 0.42 0.11 8 58 None
SHOP Options Chain 163.25 Call 140.00 2/20 Yes 27.45 28.95 28.80 -3.55 -10.98% 10,021 40,219 0.52 0.81 10 57 None
SLS Options Chain 3.32 Call 3.50 2/20 No 0.50 0.70 0.55 0.00 0.00% 9,840 8,975 1.61 0.56 10 20 None
TSLA Options Chain 454.09 Put 420.00 1/02 No 0.29 0.30 0.29 -0.03 -9.38% 9,817 5,461 0.49 -0.04 8 58 None
TSLA Options Chain 454.09 Put 437.50 1/02 No 1.44 1.46 1.48 +0.07 +4.97% 9,767 3,754 0.43 -0.15 8 58 None
SOFI Options Chain 26.50 Put 27.00 1/02 No 0.59 0.61 0.61 +0.08 +15.10% 9,767 17,300 0.35 -0.68 10 50 None
TSLA Options Chain 454.09 Call 472.50 1/09 No 5.60 5.70 5.66 -2.49 -30.56% 9,678 626 0.40 0.30 8 58 None
WPC Options Chain 64.84 Call 55.00 1/16 No 8.20 12.10 9.50 -0.37 -3.75% 9,640 521 1.14 1.00 8 68 None
TSLA Options Chain 454.09 Put 510.00 1/02 No 54.20 56.75 55.26 +5.21 +10.41% 9,578 1,704 0.99 -0.99 8 58 None
SOFI Options Chain 26.50 Call 27.00 1/02 No 0.17 0.19 0.18 -0.17 -48.58% 9,558 9,868 0.37 0.32 10 50 None
TSLA Options Chain 454.09 Call 492.50 1/09 No 2.25 2.29 2.34 -1.21 -34.09% 9,514 996 0.43 0.14 8 58 None
TSLA Options Chain 454.09 Call 512.50 1/02 No 0.06 0.07 0.06 -0.20 -76.93% 9,097 8,145 0.55 0.01 8 58 None
RKLB Options Chain 70.64 Call 75.00 1/02 No 0.57 0.59 0.57 -0.13 -18.58% 8,922 3,213 0.79 0.21 4 45 None
RIVN Options Chain 19.54 Call 20.00 1/02 No 0.24 0.25 0.24 -0.69 -74.20% 8,871 3,002 0.57 0.35 8 29 None
TSLA Options Chain 454.09 Call 482.50 1/02 No 0.55 0.57 0.55 -1.19 -68.40% 8,798 3,798 0.44 0.08 8 58 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
TSLA Options Chain 454.09 Call 497.50 1/02 No 0.16 0.17 0.17 -0.46 -73.02% 8,653 8,527 0.49 0.02 8 58 None
USB Options Chain 54.56 Call 35.00 1/16 No 18.05 20.10 20.10 +0.22 +1.11% 8,625 477 1.80 1.00 15 74 None
TSLA Options Chain 454.09 Put 432.50 1/02 No 0.88 0.90 0.90 -0.02 -2.18% 8,601 2,636 0.44 -0.11 8 58 None
SOFI Options Chain 26.50 Call 28.00 1/02 No 0.04 0.05 0.04 -0.06 -60.00% 8,527 22,674 0.43 0.10 10 50 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
RIOT Options Chain 13.18 Call 21.00 1/16 No 0.00 0.04 0.04 +0.01 +33.34% 8,238 3,941 1.18 0.04 10 49 None
TSLA Options Chain 454.09 Call 487.50 1/02 No 0.35 0.36 0.36 -0.87 -70.74% 8,204 4,455 0.45 0.05 8 58 None
UAMY Options Chain 5.18 Call 15.00 2/20 No 0.00 0.10 0.06 -0.09 -60.00% 8,122 16,375 1.65 0.04 9 32 None
Z Options Chain 69.10 Call 75.00 1/16 No 0.40 0.70 0.47 -0.15 -24.20% 8,060 23,255 0.33 0.20 8 47 None
RIVN Options Chain 19.54 Put 19.00 2/20 Yes 1.56 1.83 1.72 +0.42 +32.31% 7,841 11,626 0.71 -0.39 8 29 None
TSLA Options Chain 454.09 Call 475.00 1/09 No 5.00 5.10 5.00 -2.40 -32.44% 7,784 2,496 0.41 0.28 8 58 None
SNAP Options Chain 8.05 Put 7.00 1/16 No 0.02 0.03 0.02 -0.02 -50.00% 7,715 29,373 0.47 -0.06 6 34 None
TSLA Options Chain 454.09 Put 450.00 1/09 No 9.65 9.75 9.80 +1.35 +15.98% 7,440 3,488 0.41 -0.42 8 58 None
TSLA Options Chain 454.09 Call 520.00 1/02 No 0.04 0.05 0.04 -0.12 -75.00% 7,391 13,203 0.58 0.00 8 58 None
UAL Options Chain 111.50 Put 110.00 1/16 No 3.45 3.60 3.48 +0.36 +11.54% 7,211 1,995 0.46 -0.42 9 56 None
TFII Options Chain 104.66 Call 80.00 1/16 No 23.50 26.80 25.20 +5.41 +27.34% 7,200 701 1.26 1.00 8 54 None
TFII Options Chain 104.66 Call 70.00 1/16 No 33.50 36.70 35.20 +16.98 +93.20% 7,200 700 1.66 1.00 8 54 None
TRIP Options Chain 14.67 Call 25.00 1/15 Yes 0.60 0.75 0.64 +0.14 +28.00% 7,163 7,308 0.47 0.22 12 37 None
UA Options Chain 4.95 Call 5.00 1/16 No 0.15 0.25 0.21 +0.16 +320.00% 7,150 10,292 0.49 0.50 10 25 None
UNH Options Chain 331.36 Put 500.00 1/16 No 163.75 172.30 168.75 -1.68 -0.99% 7,040 176 1.41 -1.00 10 59 None
TSLA Options Chain 454.09 Call 465.00 1/09 No 7.85 7.95 7.90 -3.00 -27.53% 6,777 3,314 0.40 0.39 8 58 None
TSLA Options Chain 454.09 Call 510.00 1/02 No 0.07 0.08 0.07 -0.23 -76.67% 6,696 11,936 0.54 0.01 8 58 None
SOFI Options Chain 26.50 Call 27.00 1/09 No 0.56 0.59 0.58 -0.16 -21.63% 6,679 3,510 0.43 0.43 10 50 None
TSLA Options Chain 454.09 Call 470.00 1/09 No 6.25 6.35 6.25 -2.65 -29.78% 6,624 3,167 0.40 0.33 8 58 None
SBUX Options Chain 85.25 Put 110.00 1/16 No 22.80 26.55 22.75 -1.17 -4.90% 6,615 521 1.18 -1.00 6 53 None
TSLA Options Chain 454.09 Call 480.00 1/16 No 7.35 7.45 7.35 -2.31 -23.92% 6,467 14,135 0.42 0.30 8 58 None
SMCI Options Chain 29.66 Call 31.00 1/02 No 0.10 0.11 0.12 -0.16 -57.15% 6,318 62,582 0.47 0.18 9 43 None
TSLA Options Chain 454.09 Call 515.00 1/02 No 0.05 0.06 0.06 -0.16 -72.73% 6,307 7,018 0.56 0.00 8 58 None
SBUX Options Chain 85.25 Put 90.00 1/02 No 2.90 6.65 4.70 -0.31 -6.19% 6,246 1,567 1.23 -1.00 6 53 None
SLS Options Chain 3.32 Call 3.50 1/15 Yes 1.55 1.70 1.70 +0.15 +9.68% 6,221 25,669 1.77 0.71 10 20 None
TSLA Options Chain 454.09 Call 505.00 1/02 No 0.10 0.11 0.09 -0.30 -76.93% 6,195 9,022 0.52 0.01 8 58 None
TSLA Options Chain 454.09 Put 450.00 1/16 No 13.45 13.60 13.60 +1.45 +11.94% 6,171 14,441 0.41 -0.43 8 58 None
SNAP Options Chain 8.05 Call 10.00 3/20 Yes 0.39 0.40 0.39 +0.03 +8.34% 6,150 135,691 0.64 0.30 6 34 None
UAMY Options Chain 5.18 Call 10.00 5/15 No 0.60 0.80 0.70 -0.20 -22.23% 6,139 11,007 1.34 0.37 9 32 None
TSLA Options Chain 454.09 Call 460.00 1/16 No 14.05 14.15 14.10 -3.21 -18.55% 6,127 9,974 0.41 0.48 8 58 None
SNAP Options Chain 8.05 Call 8.50 1/02 No 0.01 0.02 0.02 +0.01 +100.00% 6,099 5,735 0.43 0.08 6 34 None
TSLA Options Chain 454.09 Put 420.00 1/09 No 2.21 2.25 2.25 +0.21 +10.30% 6,092 2,105 0.44 -0.13 8 58 None
TGT Options Chain 97.33 Put 140.00 1/16 No 40.45 44.35 42.05 +0.03 +0.08% 6,075 485 1.43 -1.00 9 57 None
RIVN Options Chain 19.54 Put 19.50 1/02 No 0.32 0.40 0.36 +0.23 +176.93% 6,049 2,002 0.58 -0.46 8 29 None
TFC Options Chain 49.51 Call 50.00 1/16 No 0.64 0.78 0.72 -0.20 -21.74% 6,043 8,117 0.20 0.45 15 73 None
UNH Options Chain 331.36 Put 400.00 1/16 No 65.10 72.30 66.30 -3.85 -5.49% 6,040 151 0.83 -1.00 10 59 None
WMT Options Chain 111.86 Put 90.00 1/16 No 0.02 0.24 0.04 +0.01 +33.34% 6,025 39,141 0.51 0.00 9 55 None
WULF Options Chain 11.10 Call 5.00 2/20 No 5.05 7.60 6.30 -0.22 -3.38% 6,002 447 3.47 0.99 4 33 None
WULF Options Chain 11.10 Call 4.00 1/16 No 7.05 7.25 7.38 -0.76 -9.34% 6,000 40,997 2.88 1.00 4 33 None
SLS Options Chain 3.32 Call 5.00 1/16 No 0.10 0.20 0.15 +0.05 +50.00% 5,974 19,762 2.00 0.18 10 20 None
UPS Options Chain 99.69 Put 120.00 1/16 No 18.20 22.25 19.20 -1.48 -7.16% 5,810 671 0.93 -1.00 9 65 None
TSLA Options Chain 454.09 Call 480.00 1/09 No 3.95 4.05 4.00 -2.00 -33.34% 5,796 3,887 0.41 0.23 8 58 None
TGT Options Chain 97.33 Put 145.00 1/16 No 45.45 49.35 49.25 +2.31 +4.93% 5,720 617 1.53 -1.00 9 57 None
TSLA Options Chain 454.09 Call 517.50 1/02 No 0.04 0.06 0.04 -0.16 -80.00% 5,713 6,809 0.57 0.00 8 58 None
TSLA Options Chain 454.09 Call 462.50 1/09 No 8.75 8.90 8.80 -3.20 -26.67% 5,690 1,195 0.40 0.42 8 58 None
TSLA Options Chain 454.09 Call 445.00 1/02 No 12.60 12.80 12.50 -5.10 -28.98% 5,626 2,015 0.40 0.73 8 58 None
TSLA Options Chain 454.09 Call 445.00 1/09 No 17.70 17.85 17.80 -4.24 -19.24% 5,619 720 0.40 0.65 8 58 None
UNH Options Chain 331.36 Put 380.00 1/16 No 43.75 52.30 46.75 -3.70 -7.34% 5,550 170 0.68 -0.98 10 59 None
RKT Options Chain 20.04 Call 20.00 1/16 No 0.85 0.88 0.85 +0.33 +63.47% 5,544 8,248 0.49 0.53 6 45 None
RKT Options Chain 20.04 Call 20.00 1/02 No 0.32 0.40 0.35 +0.23 +191.67% 5,512 5,157 0.45 0.54 6 45 None
TSLA Options Chain 454.09 Call 470.00 1/16 No 10.20 10.35 10.30 -2.70 -20.77% 5,487 26,114 0.41 0.38 8 58 None
TSLA Options Chain 454.09 Put 455.00 1/09 No 11.95 12.10 12.12 +1.62 +15.43% 5,476 1,705 0.40 -0.48 8 58 None
SLS Options Chain 3.32 Call 3.50 4/17 Yes 0.90 0.95 0.90 -0.20 -18.19% 5,417 196 1.53 0.61 10 20 None
TSLA Options Chain 454.09 Call 655.00 2/20 Yes 2.52 2.56 2.62 -0.25 -8.72% 5,398 5,595 0.58 0.07 8 58 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
RKT Options Chain 20.04 Call 23.00 3/20 Yes 1.00 1.10 1.02 +0.23 +29.12% 5,359 20,592 0.54 0.35 6 45 None
TSLA Options Chain 454.09 Put 400.00 1/09 No 0.80 0.82 0.80 +0.03 +3.90% 5,288 2,857 0.49 -0.06 8 58 None
SOFI Options Chain 26.50 Call 30.00 1/16 No 0.17 0.18 0.17 -0.09 -34.62% 5,281 56,948 0.48 0.13 10 50 None
RKLB Options Chain 70.64 Call 73.00 1/02 No 1.00 1.07 1.00 -0.20 -16.67% 5,228 1,185 0.73 0.33 4 45 None
USB Options Chain 54.56 Call 53.00 1/02 No 0.83 1.50 1.27 -0.29 -18.59% 5,191 311 0.46 1.00 15 74 None
TSM Options Chain 299.71 Put 305.00 1/30 Yes 13.25 14.45 13.50 -0.99 -6.84% 5,175 5,057 0.33 -0.53 22 68
Dividend Stock List
UNH Options Chain 331.36 Call 335.00 1/02 No 1.43 1.60 1.43 +0.17 +13.50% 5,164 2,177 0.22 0.34 10 59 None
TSLA Options Chain 454.09 Put 475.00 1/02 No 20.85 21.75 21.51 +3.46 +19.17% 5,140 3,912 0.44 -0.86 8 58 None
TEVA Options Chain 31.33 Put 31.00 1/16 No 0.36 0.66 0.60 -0.01 -1.64% 5,107 908 0.26 -0.40 6 50 None
TTD Options Chain 38.09 Put 35.50 1/16 No 0.41 0.47 0.43 -0.03 -6.53% 5,081 295 0.44 -0.21 11 46 None
TSM Options Chain 299.71 Call 250.00 2/20 Yes 52.10 53.15 52.11 -0.39 -0.75% 5,081 29,779 0.35 0.92 22 68
Dividend Stock List
TMUS Options Chain 203.80 Put 270.00 1/16 No 64.00 68.25 65.95 -0.49 -0.74% 5,080 214 1.05 -1.00 10 67 None
TTD Options Chain 38.09 Put 35.00 1/02 No 0.02 0.05 0.03 +0.02 +200.00% 5,074 12,578 0.58 -0.01 11 46 None
SOFI Options Chain 26.50 Put 26.50 1/02 No 0.29 0.31 0.30 +0.02 +7.15% 5,045 11,662 0.35 -0.45 10 50 None
RKT Options Chain 20.04 Put 17.50 1/23 No 0.00 0.38 0.16 -0.06 -27.28% 5,043 82 0.67 -0.14 6 45 None
WULF Options Chain 11.10 Call 25.00 6/18 No 0.35 0.80 0.57 -0.29 -33.73% 5,033 25,476 0.95 0.19 4 33 None
TECH Options Chain 59.12 Call 75.00 1/16 No 0.00 0.45 0.05 -0.05 -50.00% 5,000 5,744 0.80 0.01 12 46 None
SNAP Options Chain 8.05 Call 8.00 1/09 No 0.25 0.27 0.26 +0.08 +44.45% 4,960 4,288 0.39 0.58 6 34 None
UPS Options Chain 99.69 Put 130.00 1/16 No 28.20 32.15 29.75 -0.91 -2.97% 4,910 510 1.15 -1.00 9 65 None
XYZ Options Chain 65.52 Call 70.00 1/16 No 0.70 0.74 0.70 -0.17 -19.54% 4,864 14,485 0.39 0.22 20 59
Growth Stock List
SLS Options Chain 3.32 Call 4.00 1/15 Yes 0.85 1.55 1.42 0.00 0.00% 4,842 9,552 1.39 0.67 10 20 None
RKT Options Chain 20.04 Call 20.00 2/20 Yes 1.54 1.57 1.55 +0.41 +35.97% 4,833 2,579 0.50 0.55 6 45 None
RKLB Options Chain 70.64 Call 72.00 1/02 No 1.30 1.41 1.38 -0.14 -9.22% 4,813 1,588 0.77 0.40 4 45 None
VRT Options Chain 165.22 Call 240.00 1/16 No 0.01 0.05 0.01 0.00 0.00% 4,781 15,618 0.63 0.00 10 59 None
TSLA Options Chain 454.09 Call 490.00 1/09 No 2.52 2.56 2.55 -1.43 -35.93% 4,780 3,190 0.42 0.16 8 58 None
SBET Options Chain 8.78 Call 20.00 4/17 Yes 0.26 0.29 0.26 -0.06 -18.75% 4,776 14,489 1.05 0.14 9 45 None
RKLB Options Chain 70.64 Call 74.00 1/02 No 0.75 0.85 0.78 -0.14 -15.22% 4,731 751 0.80 0.27 4 45 None
SMCI Options Chain 29.66 Call 50.00 6/18 Yes 1.39 1.49 1.45 -0.05 -3.34% 4,648 12,447 0.71 0.22 9 43 None
TSLA Options Chain 454.09 Call 452.50 1/02 No 7.80 7.95 7.75 -4.45 -36.48% 4,640 636 0.40 0.56 8 58 None
RIVN Options Chain 19.54 Put 19.00 1/02 No 0.16 0.18 0.18 +0.12 +200.00% 4,633 5,349 0.59 -0.29 8 29 None
TTD Options Chain 38.09 Put 110.00 1/16 No 70.55 73.65 71.36 +0.30 +0.43% 4,610 558 3.67 -1.00 11 46 None
SMCI Options Chain 29.66 Call 44.00 1/16 No 0.03 0.05 0.03 -0.02 -40.00% 4,564 65,210 0.85 0.01 9 43 None
WULF Options Chain 11.10 Call 25.00 5/15 No 0.35 0.38 0.36 -0.04 -10.00% 4,504 9,306 0.95 0.13 4 33 None
TSLA Options Chain 454.09 Put 410.00 1/02 No 0.13 0.14 0.13 -0.03 -18.75% 4,474 3,354 0.55 -0.02 8 58 None
RIVN Options Chain 19.54 Call 20.00 1/16 No 0.83 0.90 0.86 -0.64 -42.67% 4,410 78,320 0.60 0.47 8 29 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
SOFI Options Chain 26.50 Put 27.00 1/09 No 0.96 0.98 0.98 +0.11 +12.65% 4,388 7,116 0.42 -0.57 10 50 None
SLS Options Chain 3.32 Call 5.00 1/02 No 0.00 0.05 0.04 +0.01 +33.34% 4,366 5,599 3.27 0.02 10 20 None
TSLA Options Chain 454.09 Put 457.50 1/09 No 13.25 13.40 13.37 +1.81 +15.66% 4,357 1,559 0.40 -0.52 8 58 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
TSLA Options Chain 454.09 Call 450.00 1/30 No 29.25 29.45 29.22 -3.78 -11.46% 4,311 1,439 0.49 0.57 8 58 None
TSLA Options Chain 454.09 Call 635.00 2/20 Yes 3.05 3.15 3.11 -0.59 -15.95% 4,286 241 0.57 0.09 8 58 None
TSLA Options Chain 454.09 Put 427.50 1/02 No 0.55 0.56 0.54 -0.05 -8.48% 4,264 3,264 0.46 -0.07 8 58 None
TSLA Options Chain 454.09 Put 460.00 1/16 No 18.55 18.70 18.65 +2.00 +12.02% 4,200 6,357 0.41 -0.52 8 58 None
TSLA Options Chain 454.09 Call 495.00 1/09 No 2.01 2.05 2.02 -1.20 -37.27% 4,160 2,825 0.43 0.13 8 58 None
TSLA Options Chain 454.09 Put 475.00 1/09 No 24.85 25.10 25.00 +2.94 +13.33% 4,100 1,464 0.42 -0.72 8 58 None
SOFI Options Chain 26.50 Call 28.50 1/02 No 0.02 0.03 0.03 -0.03 -50.00% 4,083 15,909 0.47 0.05 10 50 None
RKT Options Chain 20.04 Call 20.00 3/20 Yes 2.09 2.17 2.13 +0.42 +24.57% 4,059 30,771 0.54 0.57 6 45 None
UNH Options Chain 331.36 Call 340.00 1/02 No 0.36 0.46 0.42 -0.06 -12.50% 4,058 3,353 0.22 0.13 10 59 None
TSLA Options Chain 454.09 Put 490.00 1/02 No 35.20 36.05 35.70 +4.62 +14.87% 4,045 5,651 0.48 -0.96 8 58 None
TSLA Options Chain 454.09 Put 425.00 1/02 No 0.44 0.45 0.45 -0.03 -6.25% 4,022 4,628 0.47 -0.06 8 58 None
UNH Options Chain 331.36 Put 600.00 1/16 No 266.85 268.85 268.25 -2.09 -0.78% 4,015 98 1.47 -1.00 10 59 None
Z Options Chain 69.10 Call 67.50 1/16 No 2.85 4.15 3.66 -0.14 -3.69% 4,001 4,705 0.43 0.72 8 47 None
RKLB Options Chain 70.64 Put 70.00 1/02 No 1.70 1.75 1.70 -0.43 -20.19% 3,995 2,419 0.78 -0.44 4 45 None
TSLA Options Chain 454.09 Put 415.00 1/02 No 0.19 0.20 0.20 -0.02 -9.10% 3,969 3,566 0.52 -0.03 8 58 None
RIVN Options Chain 19.54 Call 25.00 1/16 No 0.09 0.11 0.09 -0.10 -52.64% 3,916 43,915 0.73 0.06 8 29 None
TSLA Options Chain 454.09 Put 440.00 1/09 No 6.05 6.15 6.15 +0.80 +14.96% 3,914 2,105 0.41 -0.29 8 58 None
TSLA Options Chain 454.09 Call 700.00 6/18 Yes 14.85 15.00 15.05 -1.14 -7.05% 3,892 18,414 0.56 0.19 8 58 None
RKT Options Chain 20.04 Call 21.00 1/09 No 0.21 0.29 0.30 +0.19 +172.73% 3,823 716 0.45 0.29 6 45 None
UPS Options Chain 99.69 Put 115.00 1/16 No 14.00 17.25 14.10 -1.56 -9.97% 3,820 404 0.80 -1.00 9 65 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
WBD Options Chain 28.70 Call 25.00 1/16 No 3.95 4.20 3.95 +0.10 +2.60% 3,758 84,305 0.42 0.93 3 19 None
SOUN Options Chain 10.02 Put 10.00 1/02 No 0.15 0.17 0.16 +0.08 +100.00% 3,744 2,651 0.53 -0.44 3 17 None
USB Options Chain 54.56 Call 52.00 1/02 No 1.72 2.48 3.05 +0.41 +15.53% 3,700 231 0.62 1.00 15 74 None
SBLK Options Chain 19.25 Put 19.00 1/16 No 0.15 0.40 0.25 +0.05 +25.00% 3,698 10,433 0.28 -0.33 10 55 None
SOC Options Chain 8.70 Call 10.00 1/16 No 0.90 1.00 1.00 +0.05 +5.27% 3,691 15,842 1.84 0.45 3 16 None
RGTI Options Chain 22.64 Call 25.00 1/09 No 0.29 0.41 0.38 -0.11 -22.45% 3,670 5,466 0.79 0.23 3 19 None
TSLA Options Chain 454.09 Call 455.00 1/16 No 16.35 16.50 16.25 -3.65 -18.35% 3,646 12,848 0.41 0.52 8 58 None
TSLA Options Chain 454.09 Put 500.00 1/02 No 44.65 46.00 45.26 +4.66 +11.48% 3,638 3,942 0.59 -0.98 8 58 None
SMR Options Chain 14.31 Call 20.00 6/18 No 2.50 2.60 2.55 +0.05 +2.00% 3,634 1,467 1.05 0.47 3 17 None
TSLA Options Chain 454.09 Call 455.00 1/09 No 12.05 12.15 12.00 -3.87 -24.39% 3,627 1,347 0.40 0.52 8 58 None
XPEV Options Chain 21.27 Call 25.00 1/16 No 0.05 0.17 0.17 +0.10 +142.86% 3,596 43,587 0.60 0.13 12 40 None
SLS Options Chain 3.32 Call 3.00 1/16 No 0.50 0.65 0.50 0.00 0.00% 3,596 45,854 1.58 0.66 10 20 None
SNAP Options Chain 8.05 Call 10.00 6/18 Yes 0.81 0.84 0.83 +0.07 +9.22% 3,558 39,204 0.64 0.41 6 34 None
UBER Options Chain 82.12 Call 82.00 1/02 No 0.67 0.72 0.72 +0.14 +24.14% 3,487 4,724 0.20 0.55 12 62 None
TSLA Options Chain 454.09 Put 420.00 1/16 No 4.45 4.55 4.59 +0.42 +10.08% 3,481 14,240 0.44 -0.18 8 58 None
TSLA Options Chain 454.09 Call 457.50 1/09 No 10.85 11.00 10.95 -3.54 -24.44% 3,461 601 0.40 0.48 8 58 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SOFI Options Chain 26.50 Call 29.00 1/02 No 0.01 0.02 0.02 -0.01 -33.34% 3,457 16,464 0.51 0.03 10 50 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
TSLA Options Chain 454.09 Put 410.00 1/09 No 1.31 1.35 1.30 +0.04 +3.18% 3,443 1,648 0.47 -0.08 8 58 None
USB Options Chain 54.56 Call 37.50 1/16 No 15.55 17.65 17.65 +2.74 +18.38% 3,441 199 1.60 1.00 15 74 None
SOFI Options Chain 26.50 Call 28.00 1/09 No 0.26 0.28 0.26 -0.12 -31.58% 3,424 4,632 0.43 0.25 10 50 None
RIVN Options Chain 19.54 Call 21.00 1/02 No 0.05 0.06 0.06 -0.31 -83.79% 3,420 4,945 0.61 0.11 8 29 None
SOFI Options Chain 26.50 Call 30.00 3/20 Yes 1.71 1.76 1.73 -0.13 -6.99% 3,403 22,577 0.58 0.40 10 50 None
UNH Options Chain 331.36 Put 450.00 1/16 No 113.75 122.30 118.30 -2.73 -2.26% 3,395 85 1.15 -1.00 10 59 None
TSLA Options Chain 454.09 Put 477.50 1/02 No 22.45 24.25 23.32 +3.27 +16.31% 3,391 3,119 0.44 -0.89 8 58 None
UBER Options Chain 82.12 Call 83.00 1/02 No 0.26 0.30 0.29 -0.02 -6.46% 3,373 4,061 0.21 0.28 12 62 None
TSLA Options Chain 454.09 Put 485.00 1/02 No 30.50 31.45 30.90 +4.48 +16.96% 3,361 3,847 0.47 -0.94 8 58 None
TMUS Options Chain 203.80 Put 260.00 1/16 No 54.15 58.25 54.85 -1.67 -2.96% 3,340 163 0.95 -1.00 10 67 None
SOFI Options Chain 26.50 Call 28.50 1/09 No 0.17 0.19 0.18 -0.10 -35.72% 3,324 2,704 0.44 0.18 10 50 None
SMR Options Chain 14.31 Call 15.00 1/02 No 0.15 0.17 0.17 -0.14 -45.17% 3,303 1,818 0.80 0.27 3 17 None
TTWO Options Chain 258.50 Put 225.00 2/06 Yes 0.35 2.25 1.63 -1.32 -44.75% 3,292 1 0.33 -0.10 2 53 None
WULF Options Chain 11.10 Put 8.00 1/16 No 0.05 0.09 0.07 +0.03 +75.00% 3,289 76,698 1.06 -0.05 4 33 None
SLS Options Chain 3.32 Call 5.00 3/20 Yes 0.25 0.50 0.40 -0.12 -23.08% 3,286 4,103 1.59 0.30 10 20 None
TSLA Options Chain 454.09 Call 540.00 1/09 No 0.32 0.35 0.34 -0.28 -45.17% 3,279 2,414 0.51 0.02 8 58 None
TSLA Options Chain 454.09 Put 445.00 1/09 No 7.65 7.75 7.75 +1.05 +15.68% 3,278 2,038 0.41 -0.35 8 58 None
TSLA Options Chain 454.09 Put 400.00 1/16 No 2.07 2.12 2.10 +0.12 +6.07% 3,269 23,768 0.47 -0.10 8 58 None
SOC Options Chain 8.70 Call 12.00 2/20 No 1.45 2.15 1.45 0.00 0.00% 3,263 974 2.07 0.45 3 16 None
WBD Options Chain 28.70 Put 28.50 1/02 No 0.09 0.13 0.10 -0.13 -56.53% 3,242 2,354 0.29 -0.19 3 19 None
TSLA Options Chain 454.09 Put 462.50 1/09 No 16.15 16.35 16.05 +1.90 +13.43% 3,241 900 0.41 -0.58 8 58 None
RGTI Options Chain 22.64 Put 22.00 1/09 No 0.90 1.00 0.98 -0.12 -10.91% 3,234 3,076 0.79 -0.41 3 19 None
ROKU Options Chain 110.90 Put 108.00 1/02 No 0.31 0.48 0.42 -0.10 -19.24% 3,221 202 0.37 -0.17 10 45 None
RIOT Options Chain 13.18 Call 15.00 1/16 No 0.18 0.21 0.17 -0.13 -43.34% 3,220 22,040 0.77 0.28 10 49 None
LAZR Options Chain 0.19 Call 0.50 1/09 No 0.01 0.05 0.01 -0.01 -50.00% 3,218 163 5.05 0.33 9 23 None
ROKU Options Chain 110.90 Put 109.00 1/02 No 0.45 0.70 0.63 -0.14 -18.19% 3,202 134 0.35 -0.25 10 45 None
RKLB Options Chain 70.64 Put 71.00 1/02 No 2.19 2.29 2.22 -0.48 -17.78% 3,181 1,450 0.79 -0.52 4 45 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
UNH Options Chain 331.36 Put 440.00 1/16 No 103.75 108.95 108.89 -2.73 -2.45% 3,170 74 0.83 -1.00 10 59 None
RGTI Options Chain 22.64 Put 19.00 1/09 No 0.12 0.23 0.17 -0.04 -19.05% 3,163 867 0.85 -0.11 3 19 None
UAA Options Chain 5.15 Put 5.00 1/16 No 0.10 0.15 0.15 -0.16 -51.62% 3,157 39,302 0.44 -0.36 9 31 None
TSLA Options Chain 454.09 Call 550.00 1/16 No 0.94 0.97 0.95 -0.34 -26.36% 3,147 28,214 0.51 0.05 8 58 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
SMCI Options Chain 29.66 Call 30.50 1/02 No 0.19 0.20 0.20 -0.25 -55.56% 3,144 3,755 0.45 0.26 9 43 None
SOFI Options Chain 26.50 Put 26.00 1/02 No 0.12 0.14 0.14 -0.01 -6.67% 3,113 15,076 0.37 -0.25 10 50 None
TSLA Options Chain 454.09 Call 700.00 9/18 Yes 28.40 28.65 28.60 -1.90 -6.23% 3,112 6,031 0.56 0.27 8 58 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
WULF Options Chain 11.10 Call 10.00 2/20 No 1.90 2.22 2.06 -0.24 -10.44% 3,086 6,615 0.88 0.69 4 33 None
USB Options Chain 54.56 Call 50.00 1/02 No 2.76 5.10 5.10 +0.52 +11.36% 3,080 162 1.41 1.00 15 74 None
RIVN Options Chain 19.54 Call 24.00 5/15 Yes 1.37 2.64 1.96 -0.68 -25.76% 3,076 94 0.70 0.42 8 29 None
RKLB Options Chain 70.64 Call 80.00 1/16 No 1.91 2.03 1.97 +0.07 +3.69% 3,057 11,192 0.84 0.26 4 45 None
UNH Options Chain 331.36 Put 280.00 6/18 Yes 9.25 10.80 10.67 -0.73 -6.41% 3,027 5,346 0.36 -0.21 10 59 None
RKT Options Chain 20.04 Call 21.20 1/16 No 0.34 0.42 0.42 +0.22 +110.00% 3,006 21,607 0.47 0.31 6 45 None
SIRI Options Chain 20.23 Put 22.00 1/16 No 0.91 2.85 1.79 +0.15 +9.15% 3,002 9,528 1.03 -0.92 9 63 None
SLS Options Chain 3.32 Put 5.00 1/02 No 1.05 2.05 1.56 -0.19 -10.86% 3,000 5,101 7.16 -0.98 10 20 None
RF Options Chain 27.25 Call 27.00 1/16 Yes 0.85 0.90 0.85 -0.20 -19.05% 2,999 8,978 0.29 0.60 13 70 None
SMCI Options Chain 29.66 Call 32.50 1/02 No 0.02 0.03 0.03 -0.05 -62.50% 2,977 61,660 0.56 0.07 9 43 None
TEVA Options Chain 31.33 Call 32.00 1/02 No 0.07 0.08 0.08 -0.10 -55.56% 2,972 1,507 0.25 0.14 6 50 None
RIVN Options Chain 19.54 Put 18.00 1/09 No 0.22 0.25 0.22 +0.09 +69.24% 2,970 821 0.64 -0.19 8 29 None
TSLA Options Chain 454.09 Call 440.00 1/09 No 21.10 21.25 21.00 -4.70 -18.29% 2,965 681 0.41 0.71 8 58 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
WBD Options Chain 28.70 Call 28.00 1/16 No 1.30 1.50 1.36 +0.11 +8.80% 2,941 31,313 0.37 0.67 3 19 None
RXRX Options Chain 4.12 Call 5.00 1/16 No 0.05 0.10 0.10 -0.02 -16.67% 2,915 23,621 0.83 0.25 8 28 None
XOM Options Chain 121.00 Call 125.00 1/16 No 0.47 0.52 0.48 -0.08 -14.29% 2,886 53,736 0.17 0.21 11 75 None
VTR Options Chain 78.85 Call 72.50 1/16 No 4.50 8.50 6.71 -1.94 -22.43% 2,880 393 0.78 1.00 9 59 None
WMT Options Chain 111.86 Call 113.00 1/02 No 0.23 0.27 0.24 -0.35 -59.33% 2,865 2,578 0.15 0.23 9 55 None
RIOT Options Chain 13.18 Call 14.00 1/02 No 0.03 0.04 0.04 -0.05 -55.56% 2,856 6,759 0.76 0.07 10 49 None
TXN Options Chain 175.27 Put 200.00 1/16 No 22.35 26.55 23.06 -1.12 -4.64% 2,835 1,323 0.63 -0.98 11 69 None
WBD Options Chain 28.70 Put 28.00 1/02 No 0.02 0.10 0.05 -0.05 -50.00% 2,826 19,165 0.32 -0.06 3 19 None
SNAP Options Chain 8.05 Call 8.00 1/16 No 0.34 0.35 0.34 +0.08 +30.77% 2,823 53,787 0.41 0.57 6 34 None
UNH Options Chain 331.36 Put 510.00 1/16 No 176.00 178.60 176.00 -4.06 -2.26% 2,820 68 1.10 -1.00 10 59 None
TSLA Options Chain 454.09 Call 450.00 1/16 No 18.90 19.10 19.00 -3.80 -16.67% 2,819 26,486 0.41 0.57 8 58 None
SLS Options Chain 3.32 Call 4.00 1/02 No 0.00 0.10 0.10 +0.03 +42.86% 2,812 19 1.87 0.20 10 20 None
TSLA Options Chain 454.09 Put 400.00 1/02 No 0.07 0.08 0.08 -0.01 -11.12% 2,810 9,398 0.61 -0.01 8 58 None
TSLA Options Chain 454.09 Put 480.00 1/09 No 28.85 29.10 29.03 +3.40 +13.27% 2,806 1,672 0.42 -0.77 8 58 None
SOUN Options Chain 10.02 Call 13.00 1/16 No 0.06 0.08 0.06 -0.05 -45.46% 2,803 17,631 0.80 0.05 3 17 None
SMCI Options Chain 29.66 Put 29.00 1/02 No 0.22 0.23 0.22 -0.02 -8.34% 2,796 2,248 0.47 -0.27 9 43 None
VEEV Options Chain 224.63 Put 270.00 1/16 No 43.40 46.80 46.80 +1.63 +3.61% 2,780 271 0.70 -1.00 15 54 None
TSLA Options Chain 454.09 Put 515.00 1/02 No 59.10 62.40 59.05 +6.61 +12.61% 2,761 308 0.97 -1.00 8 58 None
RIVN Options Chain 19.54 Call 20.50 1/02 No 0.11 0.13 0.11 -0.49 -81.67% 2,704 1,232 0.59 0.20 8 29 None
SLS Options Chain 3.32 Call 4.00 1/09 No 0.10 0.20 0.17 +0.02 +13.34% 2,704 137 1.82 0.32 10 20 None
SOUN Options Chain 10.02 Call 18.00 1/16 No 0.01 0.02 0.01 0.00 0.00% 2,691 11,351 1.20 0.00 3 17 None
WBD Options Chain 28.70 Call 29.00 1/16 No 0.63 0.78 0.75 +0.05 +7.15% 2,690 55,224 0.31 0.49 3 19 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
SLS Options Chain 3.32 Call 7.00 1/15 Yes 0.90 1.10 1.08 +0.03 +2.86% 2,676 1,341 1.58 0.46 10 20 None
TSLA Options Chain 454.09 Call 430.00 1/02 No 25.00 26.20 25.42 -5.32 -17.31% 2,670 2,316 0.45 0.91 8 58 None
TSLA Options Chain 454.09 Put 430.00 1/23 No 8.70 8.85 8.67 +0.62 +7.71% 2,668 1,016 0.42 -0.28 8 58 None
SMCI Options Chain 29.66 Put 25.00 2/20 Yes 1.14 1.17 1.16 +0.08 +7.41% 2,658 2,450 0.73 -0.21 9 43 None
SOFI Options Chain 26.50 Call 29.00 1/09 No 0.12 0.13 0.13 -0.06 -31.58% 2,652 6,331 0.45 0.13 10 50 None
SLS Options Chain 3.32 Call 3.50 1/02 No 0.10 0.20 0.20 +0.05 +33.34% 2,652 1,361 1.72 0.45 10 20 None
SNAP Options Chain 8.05 Call 10.00 1/16 No 0.00 0.01 0.01 0.00 0.00% 2,630 68,547 0.51 0.02 6 34 None
TSLA Options Chain 454.09 Call 525.00 1/02 No 0.03 0.04 0.04 -0.09 -69.24% 2,628 5,569 0.60 0.00 8 58 None
TSLA Options Chain 454.09 Put 480.00 9/18 Yes 89.65 90.00 87.69 +0.14 +0.16% 2,627 2,581 0.54 -0.43 8 58 None
TSLA Options Chain 454.09 Call 485.00 1/09 No 3.15 3.25 3.15 -1.75 -35.72% 2,593 2,039 0.42 0.19 8 58 None
USB Options Chain 54.56 Call 51.00 1/02 No 1.46 4.15 4.15 +0.37 +9.79% 2,592 159 1.25 1.00 15 74 None
TSLA Options Chain 454.09 Call 502.50 1/02 No 0.11 0.12 0.11 -0.36 -76.60% 2,589 3,463 0.51 0.01 8 58 None
TSLA Options Chain 454.09 Call 507.50 1/02 No 0.08 0.09 0.08 -0.26 -76.48% 2,587 4,615 0.53 0.01 8 58 None
TSLA Options Chain 454.09 Call 665.00 2/20 Yes 2.29 2.33 2.31 -0.36 -13.49% 2,586 176 0.59 0.07 8 58 None
TXN Options Chain 175.27 Call 180.00 1/16 No 2.06 2.28 2.30 -0.30 -11.54% 2,582 5,353 0.25 0.35 11 69 None
RIOT Options Chain 13.18 Call 13.50 1/02 No 0.07 0.08 0.07 -0.15 -68.19% 2,569 2,066 0.69 0.17 10 49 None
RGTI Options Chain 22.64 Call 27.00 1/02 No 0.03 0.05 0.04 -0.02 -33.34% 2,566 1,930 1.15 0.01 3 19 None
TSLA Options Chain 454.09 Call 520.00 1/09 No 0.70 0.72 0.73 -0.51 -41.13% 2,558 3,171 0.48 0.05 8 58 None
WBD Options Chain 28.70 Call 28.00 1/02 No 0.68 1.08 1.00 +0.15 +17.65% 2,551 1,210 0.36 0.94 3 19 None
TSM Options Chain 299.71 Call 320.00 1/16 Yes 2.71 2.95 2.82 -0.48 -14.55% 2,547 10,072 0.36 0.22 22 68
Dividend Stock List
RKLB Options Chain 70.64 Call 80.00 1/02 No 0.11 0.13 0.12 -0.07 -36.85% 2,536 2,941 0.84 0.05 4 45 None
RKT Options Chain 20.04 Call 20.00 1/09 No 0.63 0.80 0.65 +0.32 +96.97% 2,530 1,139 0.52 0.53 6 45 None
VEEV Options Chain 224.63 Put 280.00 1/16 No 53.40 56.80 56.80 +1.62 +2.94% 2,530 135 0.79 -1.00 15 54 None
SOFI Options Chain 26.50 Call 30.00 1/09 No 0.07 0.08 0.08 -0.02 -20.00% 2,527 8,474 0.50 0.07 10 50 None
SLS Options Chain 3.32 Call 2.00 1/16 No 1.25 1.45 1.38 +0.03 +2.23% 2,521 53,182 2.78 0.94 10 20 None
VFC Options Chain 18.26 Put 17.50 1/16 No 0.25 0.87 0.49 -0.03 -5.77% 2,520 5,741 0.59 -0.31 9 43 None
UUUU Options Chain 14.21 Call 11.00 1/16 No 3.10 3.70 3.60 -0.77 -17.62% 2,519 5,936 1.46 0.92 6 39 None
TSLA Options Chain 454.09 Put 480.00 12/18 Yes 101.75 102.35 101.50 +2.50 +2.53% 2,518 3,846 0.54 -0.41 8 58 None
T Options Chain 24.83 Put 24.50 1/02 No 0.03 0.04 0.03 -0.04 -57.15% 2,516 1,046 0.17 -0.15 14 68 None
XOM Options Chain 121.00 Call 125.00 4/17 Yes 3.55 3.65 3.65 +0.10 +2.82% 2,515 5,552 0.20 0.40 11 75 None
VFC Options Chain 18.26 Call 17.50 1/16 No 0.87 1.70 1.16 +0.01 +0.87% 2,512 20,668 0.49 0.69 9 43 None
TSLA Options Chain 454.09 Put 467.50 1/02 No 15.00 15.15 15.14 +2.64 +21.12% 2,507 4,513 0.42 -0.76 8 58 None
WULF Options Chain 11.10 Call 17.00 2/20 No 0.05 0.37 0.25 -0.04 -13.80% 2,506 16,599 0.83 0.13 4 33 None
RKT Options Chain 20.04 Call 22.00 2/20 Yes 0.75 0.82 0.79 +0.28 +54.91% 2,501 525 0.49 0.35 6 45 None
TSLA Options Chain 454.09 Call 530.00 1/02 No 0.03 0.04 0.03 -0.07 -70.00% 2,491 6,027 0.64 0.00 8 58 None
UAL Options Chain 111.50 Call 120.00 3/20 Yes 6.10 7.05 6.57 +0.87 +15.27% 2,491 1,059 0.45 0.42 9 56 None
RR Options Chain 3.07 Call 3.50 1/02 No 0.01 0.03 0.02 -0.07 -77.78% 2,490 4,996 1.14 0.07 4 15 None
USAR Options Chain 12.10 Call 13.50 1/16 No 0.35 0.50 0.50 -0.22 -30.56% 2,488 111 0.89 0.33 3 17 None
UNH Options Chain 331.36 Call 337.50 1/02 No 0.79 0.88 0.82 +0.03 +3.80% 2,486 1,192 0.22 0.22 10 59 None
TSLA Options Chain 454.09 Put 455.00 1/16 No 15.85 16.00 16.00 +1.73 +12.13% 2,472 2,429 0.41 -0.48 8 58 None
UAL Options Chain 111.50 Put 85.00 3/20 Yes 0.96 1.91 1.43 +0.35 +32.41% 2,471 522 0.49 -0.12 9 56 None
SMCI Options Chain 29.66 Call 30.00 1/02 No 0.33 0.36 0.33 -0.35 -51.48% 2,456 1,441 0.44 0.40 9 43 None
ZETA Options Chain 20.77 Call 22.00 1/02 No 0.05 0.15 0.07 +0.01 +16.67% 2,448 1,165 0.60 0.09 10 45 None
SNAP Options Chain 8.05 Call 9.00 1/16 No 0.05 0.06 0.06 0.00 0.00% 2,431 37,595 0.44 0.15 6 34 None
RIVN Options Chain 19.54 Call 20.00 1/09 No 0.57 0.63 0.61 -0.83 -57.64% 2,427 985 0.60 0.44 8 29 None
ROIV Options Chain 21.63 Call 23.00 2/20 Yes 0.90 1.00 0.90 -0.20 -18.19% 2,411 13,065 0.44 0.41 6 45 None
VTR Options Chain 78.85 Call 70.00 1/16 No 7.60 11.00 9.41 +0.33 +3.64% 2,400 266 0.93 1.00 9 59 None
TSLA Options Chain 454.09 Put 430.00 1/09 No 3.65 3.75 3.70 +0.40 +12.13% 2,390 6,056 0.43 -0.20 8 58 None
RKLB Options Chain 70.64 Call 76.00 1/02 No 0.40 0.47 0.42 -0.12 -22.23% 2,389 1,020 0.81 0.16 4 45 None
VZ Options Chain 40.67 Call 41.00 1/16 No 0.28 0.36 0.35 +0.07 +25.00% 2,385 22,831 0.18 0.33 11 55 None
TSLA Options Chain 454.09 Put 472.50 1/02 No 17.90 19.60 19.04 +2.89 +17.90% 2,383 3,828 0.43 -0.83 8 58 None
RKLB Options Chain 70.64 Call 75.00 1/09 No 2.05 2.19 2.05 -0.01 -0.49% 2,376 1,442 0.82 0.35 4 45 None
TKO Options Chain 214.20 Put 190.00 4/17 No 4.10 5.20 4.80 -3.03 -38.70% 2,375 20 0.32 -0.21 3 18 None
UAA Options Chain 5.15 Call 5.00 1/16 No 0.25 0.35 0.31 +0.23 +287.50% 2,370 6,945 0.50 0.64 9 31 None
TSLA Options Chain 454.09 Call 455.00 1/23 No 19.35 19.50 19.25 -3.65 -15.94% 2,361 531 0.41 0.53 8 58 None
WBD Options Chain 28.70 Put 28.00 1/16 No 0.32 0.59 0.38 -0.02 -5.00% 2,355 18,226 0.33 -0.33 3 19 None
RIVN Options Chain 19.54 Call 22.00 1/09 No 0.15 0.17 0.16 -0.32 -66.67% 2,353 1,244 0.65 0.16 8 29 None
TSM Options Chain 299.71 Call 315.00 1/02 No 0.01 0.03 0.02 -0.13 -86.67% 2,353 1,001 0.23 0.01 22 68
Dividend Stock List
RR Options Chain 3.07 Put 3.00 1/02 No 0.04 0.06 0.06 -0.05 -45.46% 2,336 4,561 0.79 -0.33 4 15 None
TSLA Options Chain 454.09 Put 470.00 1/16 No 24.70 24.90 25.00 +2.70 +12.11% 2,334 4,151 0.42 -0.62 8 58 None
TSLA Options Chain 454.09 Put 460.00 3/20 Yes 42.30 42.50 42.15 +1.50 +3.69% 2,317 1,463 0.49 -0.46 8 58 None
XPEV Options Chain 21.27 Call 22.00 1/02 No 0.10 0.16 0.16 +0.09 +128.58% 2,316 3,017 0.55 0.27 12 40 None
ZETA Options Chain 20.77 Call 20.00 3/20 No 3.00 3.10 3.04 +0.23 +8.19% 2,309 7,548 0.66 0.63 10 45 None
SBLK Options Chain 19.25 Put 20.00 2/20 Yes 0.75 1.25 1.20 +0.20 +20.00% 2,303 221 0.23 -0.57 10 55 None
XOM Options Chain 121.00 Put 118.00 1/16 No 0.70 0.76 0.71 -0.25 -26.05% 2,299 957 0.19 -0.25 11 75 None
RIVN Options Chain 19.54 Put 18.50 1/02 No 0.07 0.10 0.09 +0.06 +200.00% 2,290 3,915 0.61 -0.17 8 29 None
RIOT Options Chain 13.18 Call 16.00 1/16 No 0.10 0.12 0.10 -0.07 -41.18% 2,280 32,089 0.80 0.23 10 49 None
TSM Options Chain 299.71 Put 260.00 5/15 Yes 10.90 11.20 10.82 -0.08 -0.74% 2,271 2,934 0.41 -0.23 22 68
Dividend Stock List
SMR Options Chain 14.31 Call 17.00 1/02 No 0.02 0.03 0.03 -0.02 -40.00% 2,248 1,343 1.08 0.01 3 17 None
RDW Options Chain 8.05 Call 8.00 1/02 No 0.20 0.25 0.25 +0.20 +400.00% 2,246 1,412 0.80 0.51 5 37 None
TDOC Options Chain 6.97 Put 6.00 7/17 Yes 0.67 0.81 0.68 -0.04 -5.56% 2,237 16 0.65 -0.27 10 43 None
SNAP Options Chain 8.05 Call 8.50 1/23 No 0.20 0.21 0.19 +0.03 +18.75% 2,231 1,212 0.42 0.35 6 34 None
RGTI Options Chain 22.64 Put 10.00 1/16 No 0.02 0.04 0.03 0.00 0.00% 2,230 20,026 1.72 0.00 3 19 None
WULF Options Chain 11.10 Call 20.00 1/16 No 0.02 0.03 0.02 -0.01 -33.34% 2,219 85,169 1.27 0.01 4 33 None
TSLA Options Chain 454.09 Call 447.50 1/02 No 10.85 11.00 11.25 -4.45 -28.35% 2,215 583 0.40 0.68 8 58 None
TEVA Options Chain 31.33 Call 31.00 2/20 Yes 1.19 2.26 2.22 -0.13 -5.54% 2,209 7,392 0.31 0.57 6 50 None
TSLA Options Chain 454.09 Call 500.00 2/20 Yes 17.85 17.95 17.80 -2.50 -12.32% 2,208 12,052 0.49 0.34 8 58 None
TSLA Options Chain 454.09 Call 460.00 1/30 No 24.50 24.70 24.73 -3.12 -11.21% 2,198 556 0.50 0.50 8 58 None
RGTI Options Chain 22.64 Call 25.00 5/15 No 4.20 4.65 4.40 -0.15 -3.30% 2,198 932 0.92 0.58 3 19 None
TSLA Options Chain 454.09 Put 440.00 1/16 No 9.50 9.60 9.60 +1.10 +12.95% 2,185 10,291 0.42 -0.33 8 58 None
RKLB Options Chain 70.64 Put 72.00 1/02 No 2.70 2.91 2.77 -0.33 -10.65% 2,184 551 0.78 -0.60 4 45 None
TGT Options Chain 97.33 Put 130.00 1/16 No 30.45 34.35 32.00 -0.21 -0.66% 2,181 270 1.23 -1.00 9 57 None
XPEV Options Chain 21.27 Call 23.00 1/02 No 0.00 0.05 0.02 0.00 0.00% 2,180 641 0.62 0.07 12 40 None
UFI Options Chain 3.47 Put 2.50 1/16 No 0.00 0.05 0.06 +0.01 +20.00% 2,180 62 1.66 -0.15 9 30 None
SOFI Options Chain 26.50 Call 39.00 1/16 No 0.01 0.02 0.02 -0.02 -50.00% 2,172 2,762 0.74 0.00 10 50 None
SLB Options Chain 38.60 Call 38.50 1/16 No 0.84 1.00 0.98 +0.22 +28.95% 2,170 371 0.25 0.54 9 60 None
TSLA Options Chain 454.09 Call 620.00 1/09 No 0.02 0.05 0.05 -0.01 -16.67% 2,169 1,206 0.65 0.00 8 58 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
SOFI Options Chain 26.50 Call 30.00 2/20 Yes 1.15 1.18 1.16 -0.16 -12.13% 2,158 40,000 0.58 0.34 10 50 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
XOM Options Chain 121.00 Call 125.00 3/20 Yes 2.72 2.84 2.75 +0.08 +3.00% 2,151 14,248 0.20 0.38 11 75 None
TMUS Options Chain 203.80 Put 250.00 1/16 No 44.15 48.15 45.90 -0.54 -1.17% 2,150 78 0.83 -1.00 10 67 None
UPS Options Chain 99.69 Put 125.00 1/16 No 23.80 26.55 24.70 -1.06 -4.12% 2,140 235 0.92 -1.00 9 65 None
UNH Options Chain 331.36 Put 330.00 1/02 No 1.50 1.96 1.61 -2.27 -58.51% 2,139 1,087 0.23 -0.36 10 59 None
TSLA Options Chain 454.09 Call 510.00 1/09 No 1.05 1.08 1.10 -0.69 -38.55% 2,134 2,471 0.46 0.07 8 58 None
SNAP Options Chain 8.05 Call 10.00 4/17 Yes 0.48 0.49 0.48 +0.04 +9.10% 2,126 7,341 0.61 0.33 6 34 None
RIVN Options Chain 19.54 Call 22.00 1/02 No 0.02 0.03 0.03 -0.09 -75.00% 2,109 3,878 0.75 0.03 8 29 None
TSLA Options Chain 454.09 Put 465.00 1/09 No 17.80 17.90 17.83 +2.18 +13.93% 2,107 2,133 0.41 -0.61 8 58 None
TSLA Options Chain 454.09 Put 310.00 1/09 No 0.05 0.06 0.05 -0.04 -44.45% 2,107 4,023 0.86 0.00 8 58 None
TXN Options Chain 175.27 Put 170.00 1/16 No 1.69 2.01 1.79 -0.37 -17.13% 2,102 2,182 0.28 -0.28 11 69 None
TSLA Options Chain 454.09 Call 490.00 1/16 No 5.25 5.40 5.30 -1.83 -25.67% 2,101 7,758 0.43 0.23 8 58 None
TSLA Options Chain 454.09 Call 460.00 3/20 Yes 40.85 41.00 40.80 -3.50 -7.91% 2,088 4,316 0.49 0.54 8 58 None
UNH Options Chain 331.36 Put 460.00 1/16 No 123.75 132.00 126.90 -3.53 -2.71% 2,085 57 1.19 -1.00 10 59 None
WULF Options Chain 11.10 Call 18.00 1/16 No 0.04 0.05 0.04 -0.01 -20.00% 2,074 26,172 1.19 0.01 4 33 None
RIVN Options Chain 19.54 Call 19.50 1/02 No 0.42 0.48 0.42 -0.98 -70.00% 2,073 609 0.58 0.54 8 29 None
RIVN Options Chain 19.54 Call 22.00 1/16 No 0.30 0.35 0.35 -0.27 -43.55% 2,072 659 0.63 0.21 8 29 None
TSLA Options Chain 454.09 Call 600.00 2/20 Yes 4.55 4.65 4.59 -0.68 -12.91% 2,068 31,963 0.54 0.12 8 58 None
W Options Chain 100.00 Put 92.00 1/30 No 1.89 2.82 2.21 -0.82 -27.07% 2,061 4 0.53 -0.24 6 41 None
RILY Options Chain 4.70 Call 5.50 1/02 No 0.02 0.03 0.03 -0.01 -25.00% 2,056 2,223 1.19 0.08 12 22 None
RKT Options Chain 20.04 Call 26.00 3/20 Yes 0.46 0.57 0.50 +0.05 +11.12% 2,055 17,039 0.55 0.19 6 45 None
RKT Options Chain 20.04 Call 20.50 1/02 No 0.13 0.16 0.14 +0.10 +250.00% 2,055 945 0.43 0.29 6 45 None
SMR Options Chain 14.31 Put 13.00 1/02 No 0.04 0.06 0.06 +0.02 +50.00% 2,052 21,788 0.82 -0.09 3 17 None
W Options Chain 100.00 Put 92.50 1/16 No 1.07 1.46 1.37 -0.15 -9.87% 2,048 3,468 0.53 -0.19 6 41 None
TSLA Options Chain 454.09 Call 520.00 1/16 No 2.06 2.10 2.07 -0.82 -28.38% 2,045 7,196 0.46 0.10 8 58 None
WULF Options Chain 11.10 Call 12.00 1/02 No 0.05 0.08 0.06 -0.11 -64.71% 2,045 2,772 0.79 0.14 4 33 None
SOFI Options Chain 26.50 Put 25.00 1/30 Yes 0.98 1.01 0.99 -0.01 -1.00% 2,037 10,889 0.59 -0.30 10 50 None
RIVN Options Chain 19.54 Put 20.00 1/02 No 0.62 0.70 0.61 +0.38 +165.22% 2,035 6,483 0.54 -0.65 8 29 None
RIVN Options Chain 19.54 Put 19.00 1/16 No 0.68 0.85 0.81 +0.35 +76.09% 2,033 3,816 0.64 -0.38 8 29 None
RKT Options Chain 20.04 Call 21.00 2/20 Yes 1.08 1.14 1.09 +0.32 +41.56% 2,025 2,546 0.49 0.45 6 45 None
SMCI Options Chain 29.66 Put 20.00 6/18 Yes 1.44 1.55 1.50 +0.03 +2.05% 2,025 2,366 0.76 -0.15 9 43 None
SLS Options Chain 3.32 Put 2.50 1/15 Yes 1.35 1.60 1.41 +0.21 +17.50% 2,024 157 1.71 -0.24 10 20 None
TSLA Options Chain 454.09 Call 580.00 6/18 Yes 30.10 30.30 30.63 -2.70 -8.11% 2,021 1,797 0.53 0.33 8 58 None
TXN Options Chain 175.27 Call 177.50 1/16 No 3.00 3.35 3.25 -0.44 -11.93% 2,019 15 0.26 0.45 11 69 None
SOFI Options Chain 26.50 Put 22.00 5/15 Yes 1.62 2.00 1.68 -0.06 -3.45% 2,016 3,390 0.65 -0.24 10 50 None
RIOT Options Chain 13.18 Call 30.00 1/15 Yes 1.18 1.50 1.39 -0.09 -6.09% 2,015 14,037 0.85 0.29 10 49 None
TSLA Options Chain 454.09 Put 425.00 1/09 No 2.85 2.90 2.87 +0.27 +10.39% 2,012 1,920 0.44 -0.16 8 58 None
TE Options Chain 6.52 Call 7.00 1/15 No 2.65 3.10 2.92 +0.22 +8.15% 2,008 4,719 1.08 0.72 3 16 None
TSLA Options Chain 454.09 Call 510.00 1/16 No 2.78 2.82 2.80 -1.10 -28.21% 2,007 17,356 0.45 0.13 8 58 None
SPOT Options Chain 576.01 Call 660.00 1/16 No 0.01 1.70 0.90 -0.35 -28.00% 2,007 2,146 0.31 0.04 10 59 None
SLS Options Chain 3.32 Call 3.00 1/15 Yes 1.65 1.85 1.80 +0.20 +12.50% 2,005 28,674 1.84 0.74 10 20 None
SOFI Options Chain 26.50 Put 25.00 1/16 No 0.41 0.44 0.42 -0.01 -2.33% 2,002 52,211 0.47 -0.25 10 50 None
XYZ Options Chain 65.52 Put 60.00 12/18 Yes 7.40 8.75 8.40 -0.10 -1.18% 2,001 742 0.48 -0.31 20 59
Growth Stock List
SOUN Options Chain 10.02 Call 10.50 1/02 No 0.06 0.07 0.07 -0.13 -65.00% 1,994 2,404 0.59 0.21 3 17 None
XPEV Options Chain 21.27 Call 21.50 1/02 No 0.26 0.31 0.28 +0.16 +133.34% 1,991 2,150 0.48 0.43 12 40 None
XOM Options Chain 121.00 Call 122.00 1/02 No 0.26 0.29 0.26 -0.03 -10.35% 1,988 2,267 0.15 0.28 11 75 None
SLS Options Chain 3.32 Call 4.00 2/20 No 0.35 0.45 0.38 -0.07 -15.56% 1,988 1,149 1.42 0.49 10 20 None
SLS Options Chain 3.32 Call 3.50 1/16 No 0.05 0.50 0.39 +0.09 +30.00% 1,984 12,490 1.75 0.49 10 20 None
SOUN Options Chain 10.02 Call 10.00 1/02 No 0.19 0.23 0.22 -0.22 -50.00% 1,977 750 0.48 0.56 3 17 None
RDW Options Chain 8.05 Put 8.00 1/02 No 0.25 0.30 0.28 -0.79 -73.84% 1,975 278 0.93 -0.49 5 37 None
TSLA Options Chain 454.09 Call 600.00 1/16 No 0.31 0.33 0.32 -0.11 -25.59% 1,966 39,615 0.58 0.02 8 58 None
WMT Options Chain 111.86 Call 112.00 1/02 No 0.58 0.64 0.60 -0.51 -45.95% 1,965 1,971 0.16 0.49 9 55 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
TXN Options Chain 175.27 Put 220.00 1/16 No 42.50 46.55 43.25 +1.95 +4.73% 1,940 49 0.91 -1.00 11 69 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
TMUS Options Chain 203.80 Put 250.00 2/20 Yes 44.30 47.95 46.20 -0.80 -1.71% 1,930 165 0.49 -0.97 10 67 None
WBD Options Chain 28.70 Put 27.00 1/02 No 0.00 0.02 0.02 +0.01 +100.00% 1,925 944 0.43 0.00 3 19 None
VTR Options Chain 78.85 Call 55.00 1/16 No 22.00 26.10 23.92 -1.61 -6.31% 1,920 211 1.84 1.00 9 59 None
SLNO Options Chain 46.50 Call 60.00 1/16 No 0.20 0.75 0.15 -0.25 -62.50% 1,919 3,894 0.89 0.04 8 50 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
UNH Options Chain 331.36 Put 480.00 1/16 No 144.80 148.65 148.40 -1.20 -0.81% 1,915 53 0.98 -1.00 10 59 None
SMCI Options Chain 29.66 Call 31.50 1/02 No 0.06 0.07 0.07 -0.11 -61.12% 1,914 5,380 0.50 0.12 9 43 None
WDAY Options Chain 216.50 Put 280.00 1/16 No 60.80 64.70 60.95 +0.09 +0.15% 1,910 175 0.88 -1.00 7 52 None
TKO Options Chain 214.20 Put 210.00 4/17 No 10.90 11.80 10.99 -1.46 -11.73% 1,904 29 0.31 -0.40 3 18 None
RIVN Options Chain 19.54 Call 20.00 3/20 Yes 2.34 2.44 2.37 -0.68 -22.30% 1,897 19,787 0.68 0.55 8 29 None
SNAP Options Chain 8.05 Call 8.00 4/17 Yes 1.11 1.14 1.13 +0.09 +8.66% 1,897 19,887 0.60 0.59 6 34 None
UNH Options Chain 331.36 Put 332.50 1/02 No 2.41 2.80 3.05 -1.77 -36.73% 1,873 247 0.21 -0.51 10 59 None
TSLA Options Chain 454.09 Put 520.00 1/02 No 64.10 66.80 62.95 +2.95 +4.92% 1,871 220 1.09 -1.00 8 58 None
TSLA Options Chain 454.09 Call 465.00 1/16 No 12.00 12.10 11.96 -3.04 -20.27% 1,863 3,838 0.41 0.43 8 58 None
SMCI Options Chain 29.66 Call 32.00 1/02 No 0.04 0.05 0.04 -0.08 -66.67% 1,860 4,093 0.55 0.09 9 43 None
SOFI Options Chain 26.50 Put 26.00 1/16 No 0.74 0.78 0.75 +0.01 +1.36% 1,846 17,967 0.46 -0.39 10 50 None
TIGR Options Chain 9.51 Put 9.00 1/16 No 0.13 0.18 0.14 -0.19 -57.58% 1,846 7,953 0.47 -0.24 20 53
Growth Stock List
RKLB Options Chain 70.64 Call 71.00 1/02 No 1.70 1.81 1.70 -0.30 -15.00% 1,845 942 0.77 0.48 4 45 None
RKT Options Chain 20.04 Call 21.00 1/02 No 0.05 0.06 0.06 +0.05 +500.00% 1,845 817 0.45 0.11 6 45 None
RDW Options Chain 8.05 Call 7.00 1/02 No 0.90 1.00 0.93 +0.68 +272.00% 1,839 1,538 0.90 0.93 5 37 None
SOFI Options Chain 26.50 Call 26.00 4/17 Yes 3.65 4.10 3.80 -0.20 -5.00% 1,836 4,559 0.60 0.61 10 50 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
TTD Options Chain 38.09 Put 50.00 1/16 No 11.15 13.10 11.69 +0.26 +2.28% 1,835 2,303 1.41 -0.99 11 46 None
WBD Options Chain 28.70 Call 30.00 1/09 No 0.20 0.24 0.20 +0.02 +11.12% 1,833 6,860 0.33 0.24 3 19 None
SNOW Options Chain 221.59 Put 280.00 1/16 No 53.65 62.20 54.38 -2.11 -3.74% 1,830 155 1.07 -1.00 2 45 None
SNDK Options Chain 239.70 Call 250.00 1/02 No 1.75 2.55 2.24 -2.70 -54.66% 1,824 1,529 0.61 0.28 3 22 None
XOM Options Chain 121.00 Call 120.00 1/16 No 2.52 2.65 2.55 +0.10 +4.09% 1,816 30,021 0.18 0.61 11 75 None
TSLA Options Chain 454.09 Call 700.00 1/16 No 0.04 0.07 0.05 -0.04 -44.45% 1,808 10,107 0.71 0.00 8 58 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
WRD Options Chain 8.93 Call 10.00 1/16 No 0.15 0.20 0.20 +0.10 +100.00% 1,790 12,523 0.67 0.24 4 16 None
TSLA Options Chain 454.09 Put 300.00 6/18 Yes 9.95 10.05 9.95 +0.25 +2.58% 1,789 15,786 0.58 -0.09 8 58 None
WULF Options Chain 11.10 Put 10.00 1/16 No 0.27 0.39 0.39 +0.08 +25.81% 1,787 30,894 0.84 -0.25 4 33 None
UA Options Chain 4.95 Call 5.00 2/20 Yes 0.35 0.40 0.38 +0.18 +90.00% 1,785 436 0.52 0.53 10 25 None
SOFI Options Chain 26.50 Call 30.00 1/02 No 0.00 0.01 0.01 -0.01 -50.00% 1,782 12,270 0.63 0.00 10 50 None
TSLA Options Chain 454.09 Call 960.00 1/16 No 0.00 0.01 0.01 0.00 0.00% 1,776 50,745 1.01 0.00 8 58 None
RDW Options Chain 8.05 Call 7.00 1/16 No 1.15 1.30 1.20 +0.70 +140.00% 1,774 3,892 1.01 0.77 5 37 None
TSLA Options Chain 454.09 Put 435.00 1/09 No 4.70 4.80 4.78 +0.55 +13.01% 1,771 1,660 0.42 -0.24 8 58 None
SOFI Options Chain 26.50 Put 26.50 1/09 No 0.70 0.73 0.71 +0.08 +12.70% 1,767 2,289 0.43 -0.46 10 50 None
RGTI Options Chain 22.64 Call 22.50 1/02 No 0.53 0.55 0.52 -0.15 -22.39% 1,763 2,626 0.67 0.50 3 19 None
SPCE Options Chain 3.27 Call 3.50 1/02 No 0.03 0.04 0.03 +0.01 +50.00% 1,761 6,566 1.11 0.15 7 36 None
SMCI Options Chain 29.66 Put 30.00 1/16 No 1.55 1.60 1.55 +0.10 +6.90% 1,759 21,137 0.57 -0.50 9 43 None
WBD Options Chain 28.70 Put 27.50 1/16 No 0.10 0.28 0.28 0.00 0.00% 1,752 2,038 0.27 -0.29 3 19 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
UNH Options Chain 331.36 Call 345.00 1/02 No 0.11 0.17 0.11 -0.08 -42.11% 1,738 1,684 0.24 0.04 10 59 None
STZ Options Chain 139.50 Put 270.00 1/16 Yes 128.50 131.80 128.20 -3.31 -2.52% 1,730 172 1.98 -1.00 8 69 None
XOM Options Chain 121.00 Call 125.00 1/30 Yes 1.23 1.40 1.33 +0.04 +3.11% 1,729 843 0.19 0.31 11 75 None
SNAP Options Chain 8.05 Call 8.50 1/16 No 0.14 0.15 0.15 +0.03 +25.00% 1,722 7,675 0.43 0.32 6 34 None
RIVN Options Chain 19.54 Call 19.00 3/20 Yes 2.80 2.88 2.85 -0.97 -25.40% 1,721 3,098 0.67 0.61 8 29 None
RILY Options Chain 4.70 Put 2.50 1/15 Yes 0.70 0.76 0.74 0.00 0.00% 1,717 12,350 1.23 -0.13 12 22 None
RKLB Options Chain 70.64 Call 80.00 1/09 No 1.00 1.12 1.06 0.00 0.00% 1,715 1,907 0.84 0.23 4 45 None
WBD Options Chain 28.70 Call 31.00 1/16 No 0.16 0.19 0.16 +0.01 +6.67% 1,715 14,650 0.33 0.22 3 19 None
RKT Options Chain 20.04 Call 24.20 1/16 No 0.04 0.06 0.05 +0.03 +150.00% 1,703 54,915 0.52 0.05 6 45 None
VTR Options Chain 78.85 Call 75.00 1/16 No 2.30 5.50 4.60 -0.06 -1.29% 1,702 639 0.53 0.99 9 59 None