Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 182.88 Put 175.00 2/20 No 0.63 0.65 0.63 -1.13 -64.21% 169,947 202,982 0.57 -0.15 17 59 None
COP Options Chain 111.30 Call 105.00 2/20 No 3.50 4.15 3.85 -2.70 -41.23% 150,871 11,499 0.55 0.98 9 73 None
COP Options Chain 111.30 Call 100.00 2/20 No 8.50 9.20 9.08 -2.32 -20.36% 103,428 5,438 0.97 1.00 9 73 None
AMD Options Chain 206.76 Put 187.50 2/20 No 0.74 0.78 0.75 -0.33 -30.56% 98,392 111,917 0.74 -0.11 14 63 None
NVDA Options Chain 182.88 Call 185.00 2/18 No 1.77 1.80 1.78 -0.22 -11.00% 93,535 7,479 0.46 0.49 17 59 None
NVDA Options Chain 182.88 Put 165.00 2/20 No 0.19 0.20 0.21 -0.38 -64.41% 89,473 43,607 0.74 -0.04 17 59 None
NVDA Options Chain 182.88 Call 200.00 2/20 No 0.07 0.08 0.08 -0.09 -52.95% 87,616 155,088 0.44 0.03 17 59 None
WEN Options Chain 7.50 Put 7.00 2/20 No 0.00 0.20 0.18 +0.16 +800.00% 77,048 76,078 0.65 -0.51 13 51 None
NVDA Options Chain 182.88 Call 195.00 2/20 No 0.27 0.28 0.27 -0.17 -38.64% 75,471 112,150 0.42 0.10 17 59 None
WEN Options Chain 7.50 Put 6.00 3/20 No 0.05 0.10 0.09 +0.04 +80.00% 74,962 70 0.47 -0.12 13 51 None
NVDA Options Chain 182.88 Call 187.50 2/18 No 0.71 0.73 0.73 -0.34 -31.78% 74,557 13,098 0.43 0.27 17 59 None
NVDA Options Chain 182.88 Put 180.00 2/18 No 0.40 0.41 0.41 -1.60 -79.61% 71,852 7,264 0.52 -0.17 17 59 None
TSLA Options Chain 417.44 Put 400.00 2/18 No 1.13 1.15 1.12 -0.44 -28.21% 70,476 4,018 0.56 -0.18 8 58 None
NVDA Options Chain 182.88 Call 190.00 2/20 No 1.09 1.11 1.10 -0.14 -11.29% 68,636 81,620 0.43 0.25 17 59 None
NVDA Options Chain 182.88 Call 190.00 2/18 No 0.23 0.24 0.24 -0.27 -52.95% 68,137 23,090 0.42 0.12 17 59 None
TSLA Options Chain 417.44 Put 405.00 2/18 No 2.20 2.23 2.21 -0.11 -4.75% 66,615 2,164 0.53 -0.29 8 58 None
AAPL Options Chain 255.30 Call 265.00 2/18 No 1.22 1.28 1.32 +0.98 +288.24% 65,276 6,806 0.32 0.39 8 61 None
NVDA Options Chain 182.88 Call 185.00 2/20 No 3.15 3.25 3.20 +0.15 +4.92% 58,816 45,339 0.47 0.51 17 59 None
TSLA Options Chain 417.44 Call 410.00 2/18 No 4.65 4.80 4.70 -6.45 -57.85% 58,640 1,323 0.49 0.54 8 58 None
AMD Options Chain 206.76 Put 172.50 2/20 No 0.19 0.22 0.21 -0.13 -38.24% 55,761 5,707 0.97 -0.01 14 63 None
TSLA Options Chain 417.44 Call 400.00 2/20 No 14.30 14.40 14.41 -6.49 -31.06% 55,383 3,782 0.51 0.73 8 58 None
DJT Options Chain 11.02 Put 10.50 4/02 No 1.33 1.86 1.24 +0.20 +19.24% 55,359 11 1.11 -0.43 3 17 None
SMR Options Chain 14.57 Put 12.00 2/20 No 0.05 0.06 0.06 -0.09 -60.00% 54,762 52,234 1.34 -0.06 3 17 None
NVDA Options Chain 182.88 Put 182.50 2/18 No 0.87 0.89 0.88 -2.02 -69.66% 48,768 4,410 0.49 -0.31 17 59 None
AAPL Options Chain 255.30 Call 270.00 2/18 No 0.16 0.18 0.17 +0.06 +54.55% 47,459 4,720 0.32 0.09 8 61 None
TSLA Options Chain 417.44 Call 420.00 2/18 No 1.04 1.05 1.05 -4.14 -79.77% 46,884 2,696 0.46 0.20 8 58 None
NVDA Options Chain 182.88 Call 182.50 2/18 No 3.35 3.45 3.45 +0.20 +6.16% 46,032 4,012 0.49 0.69 17 59 None
NVDA Options Chain 182.88 Put 175.00 2/18 No 0.09 0.10 0.09 -0.87 -90.63% 45,974 7,801 0.60 -0.04 17 59 None
AMZN Options Chain 198.96 Put 195.00 2/18 No 0.17 0.18 0.17 -0.99 -85.35% 44,459 2,964 0.43 -0.10 11 60 None
AAPL Options Chain 255.30 Call 262.50 2/18 No 2.56 2.67 2.65 +1.99 +301.52% 43,326 5,932 0.34 0.61 8 61 None
AAPL Options Chain 255.30 Call 260.00 2/18 No 4.40 4.65 4.50 +3.25 +260.00% 41,861 4,024 0.36 0.77 8 61 None
TSM Options Chain 366.58 Call 330.00 5/15 Yes 52.20 54.90 53.35 -1.15 -2.11% 41,541 1,084 0.47 0.72 20 62
Dividend Stock List
NVDA Options Chain 182.88 Put 162.50 2/20 No 0.15 0.16 0.16 -0.31 -65.96% 41,538 5,146 0.77 -0.03 17 59 None
TSM Options Chain 366.58 Call 300.00 5/15 Yes 73.90 77.00 74.70 -2.14 -2.79% 41,505 42,489 0.50 0.83 20 62
Dividend Stock List
NVDA Options Chain 182.88 Call 187.50 2/20 No 1.95 1.98 1.96 -0.07 -3.45% 41,463 15,534 0.45 0.37 17 59 None
AMZN Options Chain 198.96 Call 200.00 2/18 No 2.33 2.39 2.32 +0.39 +20.21% 40,908 6,065 0.40 0.60 11 60 None
TSLA Options Chain 417.44 Put 410.00 2/18 No 3.95 4.05 4.00 +0.45 +12.68% 40,637 2,474 0.52 -0.46 8 58 None
AMZN Options Chain 198.96 Put 230.00 2/20 No 28.10 29.45 28.66 -3.04 -9.59% 40,559 7,196 1.04 -1.00 11 60 None
NVDA Options Chain 182.88 Call 192.50 2/20 No 0.55 0.57 0.57 -0.18 -24.00% 39,668 34,910 0.42 0.16 17 59 None
SOFI Options Chain 19.60 Put 19.00 2/20 No 0.26 0.28 0.28 -0.08 -22.23% 39,462 41,858 0.70 -0.33 9 47 None
AMZN Options Chain 198.96 Call 205.00 2/18 No 0.35 0.36 0.36 -0.16 -30.77% 39,319 6,546 0.37 0.16 11 60 None
TSLA Options Chain 417.44 Call 415.00 2/18 No 2.37 2.42 2.42 -5.52 -69.53% 38,066 1,744 0.48 0.35 8 58 None
NVDA Options Chain 182.88 Put 177.50 2/18 No 0.18 0.19 0.19 -1.20 -86.34% 37,798 5,524 0.56 -0.09 17 59 None
NVDA Options Chain 182.88 Call 192.50 2/18 No 0.07 0.08 0.08 -0.16 -66.67% 36,863 10,669 0.45 0.05 17 59 None
NVDA Options Chain 182.88 Put 180.00 2/20 No 1.43 1.44 1.44 -1.61 -52.79% 36,475 67,610 0.51 -0.27 17 59 None
NVDA Options Chain 182.88 Put 185.00 2/18 No 1.73 1.77 1.76 -2.34 -57.08% 35,843 7,845 0.46 -0.51 17 59 None
NVDA Options Chain 182.88 Put 170.00 2/20 No 0.33 0.34 0.35 -0.66 -65.35% 35,339 50,219 0.64 -0.08 17 59 None
KLAR Options Chain 18.20 Call 20.00 2/20 No 1.15 1.25 1.20 +0.60 +100.00% 35,159 659 2.22 0.46 3 18 None
WULF Options Chain 16.27 Put 11.00 3/20 Yes 0.32 0.42 0.31 -0.04 -11.43% 34,921 4,503 1.28 -0.11 4 37 None
AAPL Options Chain 255.30 Call 267.50 2/18 No 0.46 0.49 0.48 +0.30 +166.67% 34,133 6,448 0.31 0.20 8 61 None
SOFI Options Chain 19.60 Put 18.00 3/20 No 0.76 0.78 0.77 -0.03 -3.75% 34,054 18,079 0.65 -0.29 9 47 None
AMZN Options Chain 198.96 Call 202.50 2/18 No 1.04 1.06 1.06 +0.02 +1.93% 33,833 4,178 0.39 0.35 11 60 None
COP Options Chain 111.30 Call 95.00 2/20 No 13.60 14.25 13.95 -2.66 -16.02% 33,693 1,898 1.40 1.00 9 73 None
NFLX Options Chain 76.94 Call 80.00 2/20 No 0.24 0.25 0.25 -0.12 -32.44% 32,558 24,485 0.41 0.17 6 55 None
TSLA Options Chain 417.44 Put 400.00 2/20 No 3.45 3.50 3.46 +0.26 +8.13% 32,091 16,252 0.53 -0.27 8 58 None
HUN Options Chain 13.21 Put 11.00 3/20 Yes 0.40 0.55 0.53 +0.23 +76.67% 31,972 722 0.81 -0.27 9 52 None
TSLA Options Chain 417.44 Put 390.00 2/18 No 0.29 0.30 0.30 -0.47 -61.04% 31,046 2,013 0.63 -0.07 8 58 None
AMZN Options Chain 198.96 Put 225.00 2/20 No 23.35 24.40 23.90 -2.33 -8.89% 31,012 10,345 0.91 -1.00 11 60 None
UA Options Chain 6.93 Call 7.50 2/20 No 0.15 0.20 0.20 +0.15 +300.00% 30,623 5,548 0.50 0.58 9 23 None
NFLX Options Chain 76.94 Call 85.00 3/20 No 1.07 1.12 1.10 +0.01 +0.92% 30,615 40,400 0.40 0.23 6 55 None
DHT Options Chain 15.97 Call 17.00 4/17 No 0.35 0.50 0.45 +0.11 +32.36% 29,869 30 0.32 0.34 10 64 None
AMZN Options Chain 198.96 Call 200.00 2/20 No 3.55 3.65 3.60 +0.73 +25.44% 29,718 10,189 0.40 0.57 11 60 None
CHWY Options Chain 24.29 Put 22.50 3/20 No 0.98 1.10 1.00 +0.12 +13.64% 29,273 10,175 0.61 -0.33 16 42 None
CNH Options Chain 12.91 Call 15.00 1/15 No 0.90 1.10 0.95 +0.05 +5.56% 28,985 676 0.36 0.40 3 17 None
TSLA Options Chain 417.44 Put 407.50 2/18 No 2.99 3.05 2.99 +0.09 +3.11% 28,839 1,160 0.53 -0.37 8 58 None
INTU Options Chain 399.75 Put 490.00 2/20 No 108.00 115.60 111.70 +20.40 +22.35% 28,660 12,015 2.24 -1.00 10 61 None
COP Options Chain 111.30 Call 97.50 2/20 No 10.80 11.75 11.50 -2.73 -19.19% 28,424 1,459 1.21 1.00 9 73 None
MU Options Chain 409.60 Call 410.00 2/20 No 7.30 7.60 7.50 -8.65 -53.56% 28,413 7,056 0.80 0.38 11 64 None
TSLA Options Chain 417.44 Call 410.00 2/20 No 7.75 7.85 7.80 -5.70 -42.23% 28,272 3,921 0.48 0.53 8 58 None
ONDS Options Chain 9.30 Call 10.00 2/20 No 0.50 0.51 0.50 +0.25 +100.00% 27,854 13,241 1.31 0.54 8 37 None
AAPL Options Chain 255.30 Put 260.00 2/18 No 0.61 0.63 0.62 -4.92 -88.81% 27,131 2,615 0.36 -0.23 8 61 None
TSLA Options Chain 417.44 Call 405.00 2/18 No 7.85 8.00 7.90 -6.93 -46.73% 27,091 376 0.50 0.71 8 58 None
KLAR Options Chain 18.20 Call 25.00 2/20 No 0.20 0.25 0.23 +0.11 +91.67% 26,805 1,842 2.31 0.12 3 18 None
TSLA Options Chain 417.44 Call 680.00 2/20 No 0.00 0.01 0.01 0.00 0.00% 26,647 27,553 1.70 0.00 8 58 None
TSLA Options Chain 417.44 Put 410.00 2/20 No 6.90 6.95 6.85 +1.10 +19.13% 25,970 6,751 0.50 -0.47 8 58 None
AAPL Options Chain 255.30 Call 275.00 3/20 No 3.60 3.75 3.65 +1.58 +76.33% 25,837 13,225 0.25 0.31 8 61 None
AAPL Options Chain 255.30 Call 285.00 3/20 No 1.33 1.40 1.31 +0.48 +57.84% 25,787 35,026 0.24 0.15 8 61 None
DJT Options Chain 11.02 Put 5.00 6/18 No 0.20 0.26 0.23 +0.11 +91.67% 25,555 579 1.07 -0.06 3 17 None
AAPL Options Chain 255.30 Call 270.00 2/20 No 0.78 0.82 0.80 +0.50 +166.67% 25,313 28,617 0.30 0.20 8 61 None
AMZN Options Chain 198.96 Call 205.00 2/20 No 1.32 1.36 1.36 +0.22 +19.30% 25,289 20,768 0.38 0.30 11 60 None
NVDA Options Chain 182.88 Call 197.50 2/20 No 0.14 0.15 0.14 -0.13 -48.15% 25,210 30,630 0.43 0.05 17 59 None
ONDS Options Chain 9.30 Call 10.00 3/20 Yes 1.50 1.52 1.52 +0.44 +40.75% 25,066 27,997 1.27 0.58 8 37 None
PLTR Options Chain 131.75 Call 135.00 2/20 No 2.11 2.14 2.12 +0.04 +1.93% 24,986 18,058 0.60 0.41 12 52 None
IREN Options Chain 42.16 Call 50.00 2/20 No 0.05 0.08 0.05 -0.22 -81.49% 24,922 20,353 1.20 0.02 10 48 None
TSLA Options Chain 417.44 Call 412.50 2/18 No 3.40 3.50 3.47 -5.88 -62.89% 24,670 924 0.48 0.45 8 58 None
AAPL Options Chain 255.30 Call 265.00 2/20 No 2.46 2.54 2.55 +1.76 +222.79% 24,587 23,224 0.31 0.45 8 61 None
AMZN Options Chain 198.96 Put 235.00 2/20 No 33.10 34.40 34.28 -2.62 -7.10% 24,521 2,381 1.16 -1.00 11 60 None
ED Options Chain 114.04 Call 110.00 2/20 Yes 3.50 4.30 3.97 +0.22 +5.87% 24,508 2,414 0.57 0.91 9 61 None
TSLA Options Chain 417.44 Call 407.50 2/18 No 6.15 6.30 6.29 -6.56 -51.06% 24,189 291 0.50 0.63 8 58 None
TSLA Options Chain 417.44 Put 395.00 2/18 No 0.56 0.57 0.56 -0.54 -49.10% 23,989 1,596 0.58 -0.11 8 58 None
NVDA Options Chain 182.88 Call 200.00 3/20 Yes 4.95 5.00 4.99 +0.13 +2.68% 23,745 173,987 0.48 0.32 17 59 None
GOOG Options Chain 305.88 Put 300.00 2/20 No 2.81 2.88 2.83 +0.21 +8.02% 23,601 22,184 0.38 -0.38 11 70 None
AMZN Options Chain 198.96 Call 220.00 3/20 No 2.00 2.04 2.01 +0.33 +19.65% 22,924 39,065 0.33 0.19 11 60 None
NVDA Options Chain 182.88 Call 180.00 2/18 No 5.40 5.50 5.35 +0.45 +9.19% 22,868 2,157 0.52 0.83 17 59 None
AMZN Options Chain 198.96 Call 207.50 2/18 No 0.11 0.12 0.11 -0.14 -56.00% 22,717 4,766 0.39 0.06 11 60 None
PLTR Options Chain 131.75 Put 130.00 2/20 No 1.77 1.79 1.83 -1.14 -38.39% 22,656 8,427 0.66 -0.33 12 52 None
VALE Options Chain 16.60 Put 10.00 1/15 Yes 0.40 0.42 0.41 +0.11 +36.67% 22,526 123,111 0.46 -0.11 8 53 None
COP Options Chain 111.30 Call 85.00 2/20 No 23.60 24.30 24.00 -2.60 -9.78% 22,380 903 2.17 1.00 9 73 None
NVDA Options Chain 182.88 Call 185.00 2/23 No 3.70 3.80 3.75 +0.17 +4.75% 22,317 2,947 0.39 0.51 17 59 None
TSLA Options Chain 417.44 Put 402.50 2/18 No 1.59 1.60 1.59 -0.32 -16.76% 22,257 958 0.54 -0.23 8 58 None
NVDA Options Chain 182.88 Put 160.00 3/20 Yes 2.96 2.99 3.00 -0.70 -18.92% 21,948 56,364 0.58 -0.16 17 59 None
NVDA Options Chain 182.88 Call 200.00 2/27 Yes 1.79 1.81 1.80 -0.05 -2.71% 21,781 50,659 0.53 0.20 17 59 None
VFC Options Chain 20.30 Put 20.00 2/20 No 0.25 0.40 0.35 -0.10 -22.23% 21,574 1,647 0.59 -0.44 12 47 None
AAPL Options Chain 255.30 Call 262.50 2/20 No 3.80 3.95 3.80 +2.50 +192.31% 21,455 5,428 0.33 0.58 8 61 None
NFLX Options Chain 76.94 Call 77.00 2/20 No 1.22 1.25 1.23 -0.18 -12.77% 20,933 10,766 0.43 0.52 6 55 None
PLTR Options Chain 131.75 Call 140.00 2/20 No 0.66 0.68 0.66 -0.16 -19.52% 20,922 19,066 0.58 0.19 12 52 None
CZR Options Chain 18.31 Call 18.50 2/20 Yes 1.13 1.19 1.17 +0.45 +62.50% 20,908 49 1.29 0.61 7 50 None
TSLA Options Chain 417.44 Call 400.00 2/18 No 11.80 11.95 11.79 -7.03 -37.36% 20,571 625 0.52 0.82 8 58 None
PCG Options Chain 18.13 Put 17.50 2/20 Yes 0.06 0.07 0.08 +0.01 +14.29% 20,469 47 0.38 -0.19 10 61 None
AAPL Options Chain 255.30 Call 275.00 2/20 No 0.19 0.21 0.19 +0.06 +46.16% 20,163 31,627 0.30 0.06 8 61 None
AMZN Options Chain 198.96 Put 197.50 2/18 No 0.43 0.46 0.45 -1.45 -76.32% 20,126 2,632 0.40 -0.21 11 60 None
MPC Options Chain 203.30 Call 185.00 2/20 No 14.80 16.40 15.38 -3.01 -16.37% 20,099 919 0.94 1.00 15 71 None
TSLA Options Chain 417.44 Call 720.00 2/20 No 0.00 0.01 0.01 0.00 0.00% 20,069 2,412 1.87 0.00 8 58 None
NVDA Options Chain 182.88 Call 190.00 2/27 Yes 4.85 4.90 4.87 +0.22 +4.74% 20,036 25,127 0.57 0.41 17 59 None
AAPL Options Chain 255.30 Put 257.50 2/18 No 0.30 0.32 0.30 -3.60 -92.31% 19,815 1,977 0.39 -0.13 8 61 None
ED Options Chain 114.04 Call 105.00 2/20 Yes 8.10 9.30 8.95 -0.05 -0.56% 19,465 1,711 0.96 1.00 9 61 None
AMD Options Chain 206.76 Put 200.00 2/20 No 3.35 3.45 3.40 +0.17 +5.27% 19,463 15,326 0.66 -0.39 14 63 None
TSLA Options Chain 417.44 Call 425.00 2/18 No 0.41 0.42 0.42 -2.83 -87.08% 19,419 3,089 0.47 0.10 8 58 None
TSLA Options Chain 417.44 Put 405.00 2/20 No 4.90 5.00 4.92 +0.59 +13.63% 19,000 4,681 0.51 -0.36 8 58 None
AMZN Options Chain 198.96 Call 202.50 2/20 No 2.27 2.31 2.30 +0.44 +23.66% 18,843 7,804 0.39 0.43 11 60 None
TSLA Options Chain 417.44 Call 420.00 2/20 No 3.45 3.50 3.50 -4.21 -54.61% 18,693 6,408 0.47 0.32 8 58 None
NVDA Options Chain 182.88 Put 165.00 2/18 No 0.01 0.02 0.02 -0.20 -90.91% 18,649 4,947 0.86 0.00 17 59 None
AAPL Options Chain 255.30 Call 260.00 2/20 No 5.50 5.70 5.63 +3.53 +168.10% 18,554 26,384 0.34 0.69 8 61 None
TSLA Options Chain 417.44 Call 405.00 2/20 No 10.75 10.90 10.80 -6.35 -37.03% 18,532 1,418 0.50 0.64 8 58 None
TSLA Options Chain 417.44 Put 420.00 2/20 No 12.50 12.75 12.98 +2.99 +29.93% 18,478 8,807 0.48 -0.68 8 58 None
TSLA Options Chain 417.44 Put 500.00 2/20 No 87.70 90.65 88.43 +7.27 +8.96% 18,424 1,727 1.45 -1.00 8 58 None
AMZN Options Chain 198.96 Call 207.50 2/20 No 0.72 0.73 0.73 +0.05 +7.36% 18,327 10,746 0.38 0.19 11 60 None
TSLA Options Chain 417.44 Call 417.50 2/18 No 1.60 1.62 1.63 -4.82 -74.73% 18,315 1,401 0.47 0.27 8 58 None
F Options Chain 14.12 Put 13.00 2/20 No 0.01 0.02 0.02 -0.01 -33.34% 18,297 115,626 0.56 -0.01 7 44 None
NVDA Options Chain 182.88 Call 182.50 2/20 No 4.70 4.75 4.75 +0.38 +8.70% 18,287 6,699 0.49 0.63 17 59 None
TSLA Options Chain 417.44 Call 390.00 2/20 No 21.85 22.80 22.15 -7.05 -24.15% 18,277 1,802 0.55 0.86 8 58 None
TSLA Options Chain 417.44 Put 390.00 2/20 No 1.66 1.68 1.66 -0.10 -5.69% 18,240 7,678 0.57 -0.14 8 58 None
CMG Options Chain 36.17 Put 32.00 2/20 No 0.00 0.02 0.02 -0.53 -96.37% 18,180 33,513 0.90 0.00 10 50 None
AAL Options Chain 13.93 Put 12.00 2/20 No 0.00 0.01 0.01 0.00 0.00% 18,178 24,059 1.01 0.00 7 40 None
AAPL Options Chain 255.30 Call 277.50 2/20 No 0.09 0.11 0.10 +0.01 +11.12% 17,974 4,755 0.31 0.03 8 61 None
COP Options Chain 111.30 Call 92.50 2/20 No 16.10 16.75 16.45 +0.30 +1.86% 17,962 804 1.59 1.00 9 73 None
AMZN Options Chain 198.96 Put 190.00 2/18 No 0.03 0.05 0.03 -0.36 -92.31% 17,918 2,036 0.52 -0.01 11 60 None
FLY Options Chain 19.38 Call 25.00 2/27 No 1.25 1.35 1.30 +0.71 +120.34% 17,842 1,034 2.00 0.32 3 18 None
NIO Options Chain 4.96 Put 5.00 2/20 No 0.13 0.17 0.15 0.00 0.00% 17,671 38,538 0.52 -0.62 6 29 None
F Options Chain 14.12 Put 13.00 3/20 No 0.12 0.13 0.13 -0.01 -7.15% 17,615 23,592 0.32 -0.20 7 44 None
AAPL Options Chain 255.30 Call 290.00 5/15 Yes 4.70 4.85 4.81 +1.41 +41.48% 17,565 7,182 0.25 0.27 8 61 None
ET Options Chain 18.75 Call 22.00 1/15 Yes 0.47 0.48 0.47 +0.02 +4.45% 17,536 57,851 0.24 0.21 10 55 None
INTC Options Chain 46.62 Call 50.00 2/20 No 0.15 0.16 0.16 -0.26 -61.91% 17,501 48,082 0.70 0.11 6 51 None
COP Options Chain 111.30 Call 90.00 2/20 No 18.60 19.30 18.95 -2.73 -12.60% 17,470 764 1.78 1.00 9 73 None
TSLA Options Chain 417.44 Put 397.50 2/18 No 0.80 0.81 0.80 -0.50 -38.47% 17,440 1,333 0.57 -0.14 8 58 None
NVDA Options Chain 182.88 Put 182.50 2/20 No 2.11 2.14 2.14 -1.86 -46.50% 17,390 14,611 0.49 -0.37 17 59 None
OPEN Options Chain 4.46 Call 5.00 2/20 Yes 0.11 0.13 0.13 -0.04 -23.53% 17,377 15,654 2.12 0.27 7 30 None
NVDA Options Chain 182.88 Call 195.00 2/18 No 0.03 0.04 0.03 -0.09 -75.00% 17,309 15,886 0.49 0.02 17 59 None
MSTR Options Chain 134.20 Put 105.00 3/06 No 2.20 2.51 2.35 +0.06 +2.62% 16,974 3,542 1.02 -0.16 4 60 None
NVDA Options Chain 182.88 Put 185.00 2/20 No 3.05 3.15 3.10 -2.05 -39.81% 16,950 44,841 0.47 -0.49 17 59 None
MU Options Chain 409.60 Put 362.50 2/20 No 1.64 1.78 1.76 -0.73 -29.32% 16,907 24,807 0.90 -0.11 11 64 None
OWL Options Chain 12.28 Put 10.00 4/17 No 0.40 0.45 0.45 +0.05 +12.50% 16,879 45,982 0.65 -0.21 7 55 None
COP Options Chain 111.30 Call 87.50 2/20 No 21.10 21.80 21.50 +4.35 +25.37% 16,871 696 1.98 1.00 9 73 None
MU Options Chain 409.60 Call 420.00 2/20 No 4.40 4.60 4.50 -6.85 -60.36% 16,653 5,694 0.80 0.26 11 64 None
APP Options Chain 388.80 Put 500.00 2/20 No 118.00 131.40 122.78 +9.23 +8.13% 16,604 1,300 2.80 -1.00 10 62 None
BAC Options Chain 52.55 Call 53.50 2/20 No 0.29 0.31 0.30 -0.07 -18.92% 16,391 4,564 0.30 0.32 10 65 None
VG Options Chain 9.48 Put 7.50 3/20 Yes 0.45 0.50 0.49 +0.19 +63.34% 16,314 524 1.05 -0.25 11 43 None
GOOG Options Chain 305.88 Call 300.00 2/27 No 7.55 9.30 8.50 -2.74 -24.38% 16,054 168 0.34 0.59 11 70 None
AMZN Options Chain 198.96 Call 210.00 2/20 No 0.37 0.38 0.37 -0.05 -11.91% 15,990 35,634 0.38 0.11 11 60 None
ORCL Options Chain 160.40 Put 200.00 2/20 No 44.05 48.15 46.62 +6.57 +16.41% 15,935 1,815 2.40 -1.00 10 67 None
AAPL Options Chain 255.30 Put 255.00 2/18 No 0.17 0.19 0.18 -2.57 -93.46% 15,923 2,783 0.44 -0.08 8 61 None
NVDA Options Chain 182.88 Put 170.00 2/18 No 0.03 0.04 0.03 -0.41 -93.19% 15,910 5,471 0.74 -0.01 17 59 None
TSLA Options Chain 417.44 Call 430.00 2/20 No 1.23 1.26 1.25 -2.60 -67.54% 15,683 8,527 0.46 0.15 8 58 None
ORCL Options Chain 160.40 Put 138.00 2/20 No 0.24 0.28 0.26 -0.14 -35.00% 15,623 17,890 0.78 -0.05 10 67 None
PENN Options Chain 11.88 Call 13.00 2/20 No 0.10 0.11 0.11 +0.02 +22.23% 15,581 1,155 0.93 0.18 10 46 None
JBLU Options Chain 5.88 Call 6.50 2/20 No 0.07 0.08 0.08 +0.02 +33.34% 15,529 4,209 0.98 0.22 7 28 None
AAPL Options Chain 255.30 Put 260.00 2/20 No 1.59 1.64 1.59 -4.59 -74.28% 15,146 8,683 0.34 -0.31 8 61 None
FBRT Options Chain 9.02 Call 10.00 6/18 Yes 0.05 0.20 0.13 0.00 0.00% 15,044 5 0.24 0.19 11 43 None
WBD Options Chain 28.02 Put 20.00 3/20 No 0.02 0.07 0.05 -0.01 -16.67% 15,031 59,790 0.64 0.00 3 19 None
NVDA Options Chain 182.88 Call 180.00 2/20 No 6.50 6.60 6.55 +0.60 +10.09% 14,983 38,686 0.51 0.73 17 59 None
SOFI Options Chain 19.60 Call 20.50 2/20 No 0.13 0.14 0.14 -0.09 -39.13% 14,954 4,141 0.66 0.21 9 47 None
NVDA Options Chain 182.88 Call 210.00 3/20 Yes 2.61 2.64 2.63 -0.02 -0.76% 14,818 116,920 0.46 0.19 17 59 None
ONDS Options Chain 9.30 Call 9.50 2/20 No 0.76 0.85 0.78 +0.35 +81.40% 14,749 5,539 1.39 0.69 8 37 None
SRAD Options Chain 16.52 Put 17.50 3/20 Yes 1.50 1.75 1.65 -0.24 -12.70% 14,616 1,910 0.66 -0.53 14 47 None
NVDA Options Chain 182.88 Call 205.00 2/27 Yes 1.02 1.04 1.03 -0.07 -6.37% 14,597 19,137 0.53 0.13 17 59 None
TSLA Options Chain 417.44 Call 422.50 2/18 No 0.65 0.66 0.66 -3.48 -84.06% 14,570 1,248 0.46 0.15 8 58 None
PLTR Options Chain 131.75 Put 100.00 3/20 No 0.85 0.87 0.87 -0.27 -23.69% 14,558 37,336 0.71 -0.07 12 52 None
GOOG Options Chain 305.88 Call 330.00 4/17 No 5.60 5.70 5.60 -1.29 -18.73% 14,536 3,551 0.30 0.27 11 70 None
AVGO Options Chain 325.17 Put 312.50 2/20 No 1.34 1.54 1.40 -2.87 -67.22% 14,526 19,572 0.66 -0.14 11 67 None
AAPL Options Chain 255.30 Put 255.00 2/20 No 0.69 0.72 0.72 -2.86 -79.89% 14,520 10,757 0.37 -0.14 8 61 None
GOOGL Options Chain 305.56 Call 315.00 2/20 No 0.49 0.51 0.51 -0.95 -65.07% 14,452 7,234 0.36 0.11 12 70 None
AAPL Options Chain 255.30 Put 245.00 2/20 No 0.16 0.17 0.17 -0.98 -85.22% 14,435 25,963 0.46 -0.02 8 61 None
CORZ Options Chain 17.88 Call 17.00 2/20 No 0.77 1.27 1.07 -0.58 -35.16% 14,433 88,275 1.40 0.58 3 27 None
AVGO Options Chain 325.17 Put 307.50 2/27 No 4.15 4.30 4.30 -2.21 -33.95% 14,421 282 0.63 -0.20 11 67 None
WYNN Options Chain 113.65 Call 90.00 6/18 Yes 25.85 28.65 27.75 +0.80 +2.97% 14,417 67 0.44 0.84 8 53 None
WYNN Options Chain 113.65 Call 110.00 3/20 No 7.20 7.95 7.40 +0.10 +1.37% 14,414 14,730 0.40 0.65 8 53 None
AAPL Options Chain 255.30 Put 262.50 2/18 No 1.22 1.26 1.23 -6.12 -83.27% 14,388 1,203 0.34 -0.39 8 61 None
META Options Chain 638.70 Call 640.00 2/18 No 4.95 5.35 5.30 -3.29 -38.30% 14,365 341 0.40 0.49 10 72 None
NFLX Options Chain 76.94 Call 78.00 2/20 No 0.76 0.78 0.77 -0.14 -15.39% 14,338 9,463 0.42 0.38 6 55 None
AAPL Options Chain 255.30 Put 265.00 2/18 No 2.34 2.47 2.34 -7.19 -75.45% 14,336 1,247 0.32 -0.61 8 61 None
AAPL Options Chain 255.30 Call 267.50 2/20 No 1.46 1.50 1.51 +1.03 +214.59% 14,327 3,397 0.30 0.31 8 61 None
AMZN Options Chain 198.96 Put 195.00 2/20 No 0.84 0.87 0.86 -1.04 -54.74% 14,236 18,075 0.42 -0.20 11 60 None
NVDA Options Chain 182.88 Put 167.50 2/20 No 0.25 0.26 0.28 -0.48 -63.16% 14,234 7,159 0.69 -0.06 17 59 None
PLTR Options Chain 131.75 Put 165.00 2/20 No 31.45 32.45 32.35 -1.39 -4.12% 14,218 1,874 1.44 -1.00 12 52 None
ORCL Options Chain 160.40 Put 137.00 2/20 No 0.12 0.30 0.21 -0.15 -41.67% 14,212 58,104 0.78 -0.04 10 67 None
NVDA Options Chain 182.88 Put 177.50 2/20 No 0.95 0.96 0.94 -1.37 -59.31% 14,205 11,324 0.54 -0.20 17 59 None
PDD Options Chain 100.43 Call 110.00 2/20 No 0.08 0.10 0.09 +0.01 +12.50% 14,183 10,024 0.51 0.04 15 61 None
TSLA Options Chain 417.44 Put 407.50 2/20 No 5.80 5.90 5.80 +0.80 +16.00% 14,163 740 0.51 -0.41 8 58 None
NVDA Options Chain 182.88 Put 172.50 2/20 No 0.45 0.46 0.46 -0.87 -65.42% 14,157 17,517 0.60 -0.11 17 59 None
TSLA Options Chain 417.44 Put 412.50 2/18 No 5.15 5.30 5.20 +0.83 +19.00% 14,144 1,290 0.50 -0.55 8 58 None
HOOD Options Chain 76.07 Call 81.00 2/20 Yes 0.44 0.48 0.46 -0.46 -50.00% 14,046 3,549 0.78 0.17 10 54 None
TSLA Options Chain 417.44 Call 430.00 2/18 No 0.17 0.18 0.17 -1.74 -91.10% 13,859 4,290 0.49 0.04 8 58 None
MSFT Options Chain 400.17 Call 405.00 2/18 No 0.42 0.45 0.44 -2.34 -84.18% 13,821 3,300 0.33 0.14 11 65 None
PLTR Options Chain 131.75 Call 132.00 2/20 No 3.60 3.70 3.69 +0.34 +10.15% 13,809 1,340 0.62 0.58 12 52 None
META Options Chain 638.70 Put 700.00 2/20 No 58.70 61.95 60.47 +0.29 +0.49% 13,625 2,492 0.94 -1.00 10 72 None
HAS Options Chain 104.25 Call 80.00 3/20 Yes 20.80 23.50 22.20 -2.89 -11.52% 13,543 1,312 0.80 0.99 5 61 None
NVDA Options Chain 182.88 Put 172.50 2/18 No 0.05 0.06 0.06 -0.58 -90.63% 13,536 3,575 0.67 -0.02 17 59 None
HAS Options Chain 104.25 Call 92.50 2/20 Yes 8.40 11.00 9.70 -3.46 -26.30% 13,481 1,080 1.47 1.00 5 61 None
TSLA Options Chain 417.44 Put 392.50 2/18 No 0.40 0.41 0.39 -0.56 -58.95% 13,464 851 0.60 -0.09 8 58 None
WULF Options Chain 16.27 Put 15.00 3/20 Yes 1.49 1.58 1.46 -0.07 -4.58% 13,337 9,910 1.17 -0.34 4 37 None
AMD Options Chain 206.76 Call 220.00 2/20 No 0.43 0.46 0.42 -1.22 -74.39% 13,313 18,261 0.63 0.09 14 63 None
TSLA Options Chain 417.44 Put 375.00 2/20 No 0.56 0.58 0.59 -0.21 -26.25% 13,273 33,644 0.64 -0.04 8 58 None
GME Options Chain 23.69 Call 25.00 3/20 No 0.66 0.70 0.70 -0.33 -32.04% 13,224 26,695 0.48 0.33 11 39 None
MSFT Options Chain 400.17 Call 400.00 2/18 No 1.46 1.52 1.52 -3.68 -70.77% 13,126 1,191 0.32 0.35 11 65 None
NVDA Options Chain 182.88 Call 180.00 3/20 Yes 14.00 14.10 13.98 +0.68 +5.12% 13,085 50,906 0.52 0.61 17 59 None
MU Options Chain 409.60 Call 400.00 2/20 No 11.60 12.00 11.80 -10.20 -46.37% 13,024 7,370 0.81 0.51 11 64 None
COIN Options Chain 166.00 Call 170.00 2/20 No 3.30 3.45 3.35 -0.40 -10.67% 13,014 10,075 0.81 0.40 14 63 None
PLTR Options Chain 131.75 Put 125.00 2/20 No 0.72 0.74 0.74 -0.70 -48.62% 12,928 8,138 0.72 -0.18 12 52 None
NEOG Options Chain 11.01 Call 12.50 7/17 Yes 0.05 1.00 0.85 -0.10 -10.53% 12,902 107 0.52 0.41 5 33 None
NEOG Options Chain 11.01 Call 10.00 4/17 Yes 1.50 1.70 1.60 +0.05 +3.23% 12,868 14,081 0.61 0.70 5 33 None
AMD Options Chain 206.76 Put 190.00 2/20 No 1.00 1.03 1.04 -0.28 -21.22% 12,830 9,031 0.72 -0.14 14 63 None
NVDA Options Chain 182.88 Put 190.00 2/20 No 5.95 6.05 6.12 -2.28 -27.15% 12,801 39,416 0.43 -0.75 17 59 None
AMD Options Chain 206.76 Put 195.00 2/20 No 1.84 1.90 1.92 -0.17 -8.14% 12,793 5,129 0.68 -0.25 14 63 None
AVGO Options Chain 325.17 Put 305.00 2/20 No 0.71 0.80 0.75 -2.10 -73.69% 12,788 42,559 0.70 -0.08 11 67 None
PDD Options Chain 100.43 Put 120.00 2/20 No 17.35 18.70 18.15 -1.44 -7.36% 12,780 1,972 1.31 -1.00 15 61 None
GOOG Options Chain 305.88 Call 380.00 3/20 No 0.19 0.22 0.20 -0.05 -20.00% 12,768 18,373 0.36 0.02 11 70 None
AMD Options Chain 206.76 Call 210.00 2/20 No 2.07 2.15 2.11 -2.64 -55.58% 12,757 11,549 0.63 0.29 14 63 None
ORCL Options Chain 160.40 Put 210.00 2/20 No 54.15 58.15 56.66 +8.50 +17.65% 12,721 1,141 2.69 -1.00 10 67 None
IREN Options Chain 42.16 Call 45.00 2/20 No 0.38 0.48 0.43 -0.74 -63.25% 12,683 6,280 1.13 0.19 10 48 None
HAS Options Chain 104.25 Call 87.50 2/20 Yes 12.80 15.90 14.50 -3.85 -20.99% 12,644 920 1.90 1.00 5 61 None
MSFT Options Chain 400.17 Call 400.00 2/20 No 2.92 2.97 3.00 -3.25 -52.00% 12,542 10,519 0.31 0.39 11 65 None
HUN Options Chain 13.21 Put 13.00 2/20 Yes 0.90 1.15 1.05 +0.55 +110.00% 12,476 3,617 1.40 -0.63 9 52 None
TSLA Options Chain 417.44 Call 402.50 2/18 No 9.75 9.90 9.30 -7.75 -45.46% 12,321 340 0.51 0.77 8 58 None
NVDA Options Chain 182.88 Call 190.00 2/23 No 1.58 1.60 1.59 -0.07 -4.22% 12,279 5,286 0.36 0.29 17 59 None
AMD Options Chain 206.76 Put 180.00 2/20 No 0.35 0.37 0.36 -0.23 -38.99% 12,260 5,420 0.84 -0.03 14 63 None
FSLY Options Chain 18.42 Call 20.00 2/20 No 0.10 0.20 0.14 -0.47 -77.05% 12,249 5,666 1.26 0.18 8 37 None
BYND Options Chain 0.71 Call 1.00 2/27 Yes 0.02 0.03 0.02 -0.01 -33.34% 12,233 18,709 2.16 0.15 7 18 None
AVGO Options Chain 325.17 Put 292.50 2/20 No 0.26 0.33 0.30 -1.03 -77.45% 12,187 4,341 0.78 -0.03 11 67 None
AMZN Options Chain 198.96 Put 192.50 2/18 No 0.07 0.08 0.08 -0.57 -87.70% 12,182 1,950 0.47 -0.04 11 60 None
SOFI Options Chain 19.60 Call 20.00 2/20 No 0.26 0.28 0.27 -0.13 -32.50% 12,174 9,562 0.66 0.35 9 47 None
COIN Options Chain 166.00 Put 150.00 2/20 No 0.72 0.78 0.75 -0.81 -51.93% 12,169 5,853 0.94 -0.10 14 63 None
NFLX Options Chain 76.94 Call 78.00 3/20 No 3.25 3.35 3.32 +0.02 +0.61% 12,163 1,260 0.41 0.49 6 55 None
GOOG Options Chain 305.88 Put 305.00 5/15 Yes 19.75 21.05 19.80 +0.60 +3.13% 12,115 11,611 0.34 -0.46 11 70 None
INTC Options Chain 46.62 Call 50.00 3/20 No 1.76 1.87 1.68 -0.58 -25.67% 12,106 73,808 0.59 0.36 6 51 None
PLUG Options Chain 1.90 Put 2.00 3/20 Yes 0.31 0.35 0.33 +0.04 +13.80% 12,050 6,131 1.06 -0.54 4 25 None
TSLA Options Chain 417.44 Call 415.00 2/20 No 5.30 5.40 5.35 -4.92 -47.91% 12,032 2,862 0.48 0.42 8 58 None
RIVN Options Chain 17.76 Call 18.00 3/06 No 0.44 0.54 0.48 -0.58 -54.72% 11,995 663 0.72 0.32 6 34 None
RIG Options Chain 6.58 Put 5.50 6/18 Yes 0.46 0.61 0.49 0.00 0.00% 11,934 133 0.63 -0.31 6 47 None
OWL Options Chain 12.28 Put 10.00 3/20 No 0.25 0.30 0.26 +0.06 +30.00% 11,886 4,057 0.74 -0.12 7 55 None
TSLA Options Chain 417.44 Put 415.00 2/18 No 6.60 6.75 6.65 +1.45 +27.89% 11,837 1,776 0.50 -0.65 8 58 None
GOOGL Options Chain 305.56 Call 310.00 2/20 No 1.23 1.28 1.28 -1.72 -57.34% 11,811 6,314 0.36 0.22 12 70 None
AMD Options Chain 206.76 Put 182.50 2/27 No 2.17 2.26 2.27 +0.02 +0.89% 11,808 2,186 0.72 -0.17 14 63 None
AFL Options Chain 114.91 Call 110.00 2/20 No 5.10 6.10 5.57 +0.37 +7.12% 11,767 1,296 0.73 1.00 11 63 None
NFLX Options Chain 76.94 Put 76.00 2/20 No 0.75 0.79 0.76 -0.27 -26.22% 11,737 9,263 0.44 -0.35 6 55 None
MARA Options Chain 7.93 Call 8.00 2/20 No 0.13 0.14 0.14 -0.19 -57.58% 11,712 26,020 1.12 0.31 17 65 None
COIN Options Chain 166.00 Put 340.00 3/20 Yes 171.20 177.40 173.86 +0.26 +0.15% 11,690 1,061 1.64 -1.00 14 63 None
AMZN Options Chain 198.96 Put 200.00 2/18 No 1.07 1.11 1.10 -1.99 -64.41% 11,650 2,142 0.38 -0.40 11 60 None
GOOGL Options Chain 305.56 Call 305.00 2/18 No 1.32 1.37 1.36 -2.64 -66.00% 11,624 521 0.40 0.32 12 70 None
ONDS Options Chain 9.30 Call 10.50 2/20 No 0.28 0.31 0.29 +0.16 +123.08% 11,561 6,952 1.28 0.38 8 37 None
NFLX Options Chain 76.94 Call 80.00 3/20 No 2.45 2.49 2.44 0.00 0.00% 11,556 28,397 0.40 0.41 6 55 None
NVDA Options Chain 182.88 Put 172.50 2/27 Yes 2.84 2.88 2.89 -1.12 -27.93% 11,556 1,195 0.64 -0.23 17 59 None
AMZN Options Chain 198.96 Call 220.00 2/27 No 0.37 0.38 0.37 -0.02 -5.13% 11,512 9,219 0.36 0.07 11 60 None
TSLA Options Chain 417.44 Call 440.00 2/20 No 0.39 0.40 0.38 -1.29 -77.25% 11,418 15,235 0.46 0.06 8 58 None
WBD Options Chain 28.02 Put 28.00 2/20 No 0.11 0.15 0.12 -0.32 -72.73% 11,417 25,860 0.43 -0.20 3 19 None
MU Options Chain 409.60 Put 350.00 2/20 No 0.79 0.85 0.86 -0.60 -41.10% 11,376 5,814 0.95 -0.05 11 64 None
ONDS Options Chain 9.30 Call 20.00 6/18 Yes 0.76 0.81 0.74 +0.13 +21.32% 11,295 5,544 1.21 0.25 8 37 None
NVDA Options Chain 182.88 Call 185.00 2/27 Yes 7.25 7.35 7.27 +0.41 +5.98% 11,257 11,876 0.59 0.52 17 59 None
GOOG Options Chain 305.88 Put 320.00 2/27 No 17.95 18.95 18.78 +2.60 +16.07% 11,253 16,592 0.35 -0.84 11 70 None
COUR Options Chain 5.92 Call 7.00 1/15 No 1.25 1.35 1.30 +0.25 +23.81% 11,214 731 0.64 0.57 11 33 None
ORCL Options Chain 160.40 Call 160.00 2/20 No 1.26 1.34 1.31 -3.57 -73.16% 11,195 13,219 0.61 0.26 10 67 None
AMD Options Chain 206.76 Call 215.00 2/20 No 0.99 1.01 1.00 -1.85 -64.92% 11,165 6,429 0.63 0.17 14 63 None
AAPL Options Chain 255.30 Call 295.00 5/15 Yes 3.60 3.75 3.72 +1.07 +40.38% 11,164 4,423 0.25 0.22 8 61 None
NVDA Options Chain 182.88 Call 180.00 2/27 Yes 10.20 10.30 10.08 +0.48 +5.00% 11,060 10,612 0.61 0.63 17 59 None
META Options Chain 638.70 Call 637.50 2/18 No 6.50 6.75 6.64 -3.48 -34.39% 11,042 110 0.41 0.56 10 72 None
COIN Options Chain 166.00 Call 175.00 2/20 No 1.81 1.90 1.86 -0.47 -20.18% 10,945 8,545 0.82 0.26 14 63 None
TSLA Options Chain 417.44 Put 385.00 2/18 No 0.17 0.18 0.18 -0.40 -68.97% 10,901 1,422 0.68 -0.03 8 58 None
XYZ Options Chain 49.88 Call 55.00 3/20 Yes 2.46 2.60 2.47 +0.27 +12.28% 10,893 12,130 0.68 0.39 20 59
Growth Stock List
AAPL Options Chain 255.30 Call 272.50 2/18 No 0.07 0.08 0.08 +0.01 +14.29% 10,821 2,558 0.35 0.03 8 61 None
TSLA Options Chain 417.44 Put 387.50 2/18 No 0.22 0.23 0.22 -0.46 -67.65% 10,798 656 0.65 -0.05 8 58 None
MU Options Chain 409.60 Call 430.00 2/20 No 2.50 2.61 2.51 -5.29 -67.83% 10,789 4,188 0.80 0.17 11 64 None
TSLA Options Chain 417.44 Call 425.00 2/20 No 2.12 2.15 2.15 -3.33 -60.77% 10,768 7,926 0.46 0.22 8 58 None
AMD Options Chain 206.76 Put 180.00 2/27 No 1.85 1.91 1.92 0.00 0.00% 10,724 1,656 0.73 -0.14 14 63 None
AMZN Options Chain 198.96 Call 205.00 2/27 No 3.10 3.20 3.15 +0.65 +26.00% 10,704 3,750 0.35 0.38 11 60 None
SOFI Options Chain 19.60 Call 21.00 2/20 No 0.06 0.07 0.07 -0.06 -46.16% 10,704 15,086 0.67 0.12 9 47 None
INTU Options Chain 399.75 Put 550.00 2/20 No 168.10 175.30 171.79 +21.13 +14.03% 10,691 14 2.86 -1.00 10 61 None
NCLH Options Chain 21.59 Put 22.00 3/20 Yes 0.88 1.02 0.99 -1.01 -50.50% 10,690 12,905 0.69 -0.29 10 57 None
GOSS Options Chain 2.34 Put 2.00 2/20 No 0.45 0.65 0.50 -0.03 -5.66% 10,626 30,304 7.82 -0.32 7 32 None
NVDA Options Chain 182.88 Put 145.00 3/20 Yes 1.27 1.29 1.31 -0.37 -22.03% 10,465 49,206 0.64 -0.08 17 59 None
ADBE Options Chain 263.90 Put 320.00 2/20 No 55.35 63.90 59.47 +2.97 +5.26% 10,465 817 2.16 -1.00 8 54 None
AMD Options Chain 206.76 Put 185.00 2/20 No 0.56 0.60 0.57 -0.30 -34.49% 10,428 8,274 0.77 -0.07 14 63 None
GME Options Chain 23.69 Call 25.00 2/20 No 0.05 0.06 0.06 -0.11 -64.71% 10,382 29,625 0.60 0.10 11 39 None
MU Options Chain 409.60 Call 450.00 2/20 No 0.73 0.75 0.73 -2.67 -78.53% 10,331 8,261 0.81 0.06 11 64 None
AAPL Options Chain 255.30 Put 250.00 2/18 No 0.07 0.09 0.09 -1.19 -92.97% 10,330 11,722 0.55 -0.02 8 61 None
CCJ Options Chain 113.09 Put 75.00 4/17 No 0.69 0.98 0.88 +0.04 +4.77% 10,301 661 0.71 -0.05 11 58 None
XYZ Options Chain 49.88 Call 65.00 3/20 Yes 0.56 0.66 0.61 0.00 0.00% 10,272 11,876 0.68 0.14 20 59
Growth Stock List
GME Options Chain 23.69 Call 24.00 2/20 No 0.15 0.17 0.16 -0.19 -54.29% 10,266 22,725 0.50 0.25 11 39 None
RIG Options Chain 6.58 Call 5.00 2/20 Yes 1.07 1.21 1.12 -0.40 -26.32% 10,176 24,021 2.02 0.96 6 47 None
AMZN Options Chain 198.96 Call 210.00 2/18 No 0.04 0.05 0.05 -0.10 -66.67% 10,175 9,497 0.43 0.02 11 60 None
AMZN Options Chain 198.96 Call 215.00 2/20 No 0.09 0.11 0.10 -0.06 -37.50% 10,174 22,341 0.41 0.03 11 60 None
NCLH Options Chain 21.59 Put 20.00 3/06 Yes 0.27 0.51 0.22 -0.66 -75.00% 10,111 20,442 0.92 -0.14 10 57 None
COIN Options Chain 166.00 Put 270.00 2/20 No 100.40 107.05 103.68 -0.67 -0.65% 10,101 1,007 4.02 -1.00 14 63 None
JBLU Options Chain 5.88 Call 7.00 6/18 Yes 0.59 0.68 0.63 -0.03 -4.55% 10,092 12,037 0.68 0.44 7 28 None
OCUL Options Chain 11.16 Put 10.00 4/17 Yes 3.30 3.80 3.47 -1.23 -26.17% 10,087 14,579 1.17 -0.78 7 40 None
GOOG Options Chain 305.88 Call 310.00 2/20 No 1.40 1.44 1.42 -1.68 -54.20% 10,070 5,518 0.36 0.25 11 70 None
T Options Chain 28.76 Call 32.00 6/18 Yes 0.50 0.57 0.53 0.00 0.00% 10,059 46,870 0.24 0.25 8 57 None
CHWY Options Chain 24.29 Put 27.50 3/20 No 3.80 4.50 4.49 +0.75 +20.06% 10,018 12,614 0.59 -0.77 16 42 None
CHWY Options Chain 24.29 Put 17.50 3/20 No 0.03 0.14 0.08 -0.05 -38.47% 10,012 8 0.64 -0.04 16 42 None
SRAD Options Chain 16.52 Put 17.50 2/20 No 0.55 0.90 0.74 -0.50 -40.33% 10,010 24,587 0.73 -0.69 14 47 None
GIS Options Chain 48.30 Put 45.00 3/20 Yes 1.40 1.70 1.65 +1.01 +157.82% 9,985 10,278 0.32 -0.48 8 54 None
AAPL Options Chain 255.30 Call 272.50 2/20 No 0.40 0.42 0.41 +0.22 +115.79% 9,951 5,304 0.29 0.12 8 61 None
SNAP Options Chain 4.86 Call 5.00 2/20 No 0.03 0.04 0.04 -0.03 -42.86% 9,950 7,727 0.74 0.20 8 31 None
NFLX Options Chain 76.94 Call 85.00 4/17 Yes 2.43 2.50 2.50 +0.10 +4.17% 9,935 16,290 0.42 0.32 6 55 None
MSTR Options Chain 134.20 Call 135.00 2/20 No 1.87 1.95 1.91 -3.24 -62.92% 9,912 24,271 0.91 0.29 4 60 None
TSLA Options Chain 417.44 Put 385.00 2/20 No 1.14 1.16 1.14 -0.20 -14.93% 9,894 3,356 0.59 -0.10 8 58 None
CBUS Options Chain 2.25 Call 2.50 2/20 No 0.70 0.80 0.75 +0.65 +650.00% 9,890 143 2.42 0.98 9 13 None
ONDS Options Chain 9.30 Call 11.50 2/27 No 0.31 0.32 0.31 +0.14 +82.36% 9,889 1,463 1.20 0.28 8 37 None
T Options Chain 28.76 Call 30.00 6/18 Yes 1.06 1.20 1.09 -0.02 -1.81% 9,881 20,656 0.24 0.41 8 57 None
AAPL Options Chain 255.30 Call 257.50 2/18 No 6.35 7.00 6.40 +4.24 +196.30% 9,874 1,435 0.40 0.87 8 61 None
CRM Options Chain 189.80 Put 230.00 2/20 No 44.55 47.75 46.31 +6.64 +16.74% 9,871 956 2.04 -1.00 14 64 None
META Options Chain 638.70 Put 710.00 2/20 No 69.55 72.10 71.10 +0.85 +1.21% 9,863 653 1.19 -1.00 10 72 None
MSFT Options Chain 400.17 Put 395.00 2/18 No 1.95 2.05 1.95 -0.27 -12.17% 9,850 1,400 0.36 -0.37 11 65 None
HOOD Options Chain 76.07 Call 80.00 2/20 Yes 0.62 0.66 0.61 -0.51 -45.54% 9,827 10,395 0.78 0.22 10 54 None
ORCL Options Chain 160.40 Put 130.00 2/27 No 0.76 0.80 0.78 +0.12 +18.19% 9,817 726 0.78 -0.08 10 67 None
MSFT Options Chain 400.17 Call 410.00 2/18 No 0.13 0.14 0.14 -1.21 -89.63% 9,799 3,733 0.35 0.05 11 65 None
AMC Options Chain 1.24 Call 1.50 2/20 No 0.01 0.02 0.02 0.00 0.00% 9,794 34,631 1.79 0.15 8 25 None
RIVN Options Chain 17.76 Call 18.00 2/20 No 0.09 0.10 0.10 -0.43 -81.14% 9,700 15,267 0.89 0.15 6 34 None
AMD Options Chain 206.76 Call 205.00 2/20 No 3.85 4.00 3.95 -3.43 -46.48% 9,608 2,285 0.64 0.45 14 63 None
AAPL Options Chain 255.30 Call 275.00 2/27 No 1.10 1.16 1.13 +0.63 +126.00% 9,596 6,865 0.26 0.18 8 61 None
GOOGL Options Chain 305.56 Put 300.00 2/20 No 3.10 3.25 3.26 +0.50 +18.12% 9,564 10,249 0.39 -0.41 12 70 None
AMZN Options Chain 198.96 Put 240.00 2/20 No 38.10 39.45 39.29 -2.45 -5.87% 9,558 1,243 1.28 -1.00 11 60 None
COIN Options Chain 166.00 Put 230.00 2/20 No 60.10 67.45 64.81 +1.96 +3.12% 9,525 1,046 3.18 -1.00 14 63 None
TSLA Options Chain 417.44 Put 430.00 2/20 No 20.20 21.90 20.82 +4.62 +28.52% 9,516 7,956 0.48 -0.85 8 58 None
WULF Options Chain 16.27 Call 18.00 2/20 No 0.17 0.20 0.20 -0.14 -41.18% 9,504 51,074 1.25 0.18 4 37 None
PLTR Options Chain 131.75 Call 147.00 2/20 No 0.10 0.11 0.10 -0.09 -47.37% 9,488 1,808 0.60 0.05 12 52 None
NFLX Options Chain 76.94 Put 75.00 2/20 No 0.47 0.49 0.48 -0.25 -34.25% 9,411 10,429 0.45 -0.25 6 55 None
MSTR Options Chain 134.20 Put 125.00 2/20 No 2.77 2.88 2.86 +0.46 +19.17% 9,404 4,767 0.97 -0.36 4 60 None
TSLA Options Chain 417.44 Put 402.50 2/20 No 4.10 4.20 4.30 +0.57 +15.29% 9,397 1,107 0.52 -0.32 8 58 None
TSLA Options Chain 417.44 Call 450.00 2/20 No 0.12 0.14 0.12 -0.56 -82.36% 9,384 21,163 0.49 0.02 8 58 None
NVDA Options Chain 182.88 Call 192.50 2/23 No 0.93 0.95 0.94 -0.13 -12.15% 9,382 4,709 0.36 0.19 17 59 None
TSLA Options Chain 417.44 Put 415.00 2/20 No 9.40 9.60 9.50 +1.85 +24.19% 9,340 4,995 0.49 -0.58 8 58 None
AAPL Options Chain 255.30 Call 280.00 3/20 No 2.25 2.32 2.28 +0.98 +75.39% 9,326 67,611 0.24 0.22 8 61 None
NVDA Options Chain 182.88 Call 195.00 2/27 Yes 3.00 3.10 3.05 +0.06 +2.01% 9,304 20,410 0.55 0.30 17 59 None
MSFT Options Chain 400.17 Put 390.00 2/18 No 0.68 0.72 0.68 -0.58 -46.04% 9,275 828 0.37 -0.17 11 65 None
RKT Options Chain 18.68 Put 18.00 2/27 Yes 0.91 1.05 1.00 +0.08 +8.70% 9,264 742 0.99 -0.41 6 47 None
NFLX Options Chain 76.94 Call 78.00 4/17 Yes 5.05 5.15 5.15 +0.20 +4.04% 9,257 1,172 0.43 0.52 6 55 None
AAPL Options Chain 255.30 Call 275.00 2/18 No 0.03 0.04 0.04 -0.01 -20.00% 9,192 4,539 0.38 0.01 8 61 None
MPC Options Chain 203.30 Call 180.00 2/20 No 18.70 22.30 18.60 -4.54 -19.62% 9,184 558 1.36 1.00 15 71 None
AMD Options Chain 206.76 Put 170.00 2/27 No 0.95 1.00 1.00 -0.09 -8.26% 9,146 873 0.80 -0.08 14 63 None
AMD Options Chain 206.76 Call 202.50 2/20 No 5.05 5.20 5.09 -3.69 -42.03% 9,138 696 0.64 0.53 14 63 None
AMZN Options Chain 198.96 Put 197.50 2/20 No 1.39 1.43 1.45 -1.31 -47.47% 9,041 5,083 0.40 -0.30 11 60 None
NVDA Options Chain 182.88 Put 162.50 2/27 Yes 1.25 1.27 1.30 -0.65 -33.34% 9,018 830 0.69 -0.12 17 59 None
PDD Options Chain 100.43 Put 130.00 2/20 No 26.40 29.25 28.85 -1.82 -5.94% 8,970 1,400 2.08 -1.00 15 61 None
PLTR Options Chain 131.75 Call 145.00 2/20 No 0.17 0.18 0.18 -0.11 -37.94% 8,969 10,116 0.59 0.07 12 52 None
GOOGL Options Chain 305.56 Call 300.00 2/20 No 5.35 5.50 5.50 -3.11 -36.13% 8,966 9,906 0.39 0.59 12 70 None
SOFI Options Chain 19.60 Put 19.00 5/15 Yes 2.02 2.08 2.04 -0.03 -1.45% 8,959 1,865 0.64 -0.39 9 47 None
TSLA Options Chain 417.44 Put 395.00 2/20 No 2.40 2.44 2.40 +0.02 +0.84% 8,959 5,247 0.55 -0.20 8 58 None
AMD Options Chain 206.76 Call 200.00 2/20 No 6.45 6.70 6.50 -4.15 -38.97% 8,949 6,865 0.66 0.61 14 63 None
KHC Options Chain 24.82 Put 22.50 4/17 Yes 0.51 0.55 0.54 +0.24 +80.00% 8,924 4,100 0.26 -0.29 5 57 None
GOOG Options Chain 305.88 Call 325.00 2/20 No 0.08 0.09 0.08 -0.24 -75.00% 8,922 6,179 0.38 0.02 11 70 None
PLTR Options Chain 131.75 Put 120.00 2/20 No 0.29 0.31 0.30 -0.36 -54.55% 8,884 13,692 0.79 -0.09 12 52 None
GOOGL Options Chain 305.56 Call 300.00 2/18 No 3.80 3.95 3.75 -3.53 -48.49% 8,871 292 0.43 0.62 12 70 None
NFLX Options Chain 76.94 Call 79.00 2/20 No 0.43 0.46 0.44 -0.16 -26.67% 8,855 4,711 0.41 0.26 6 55 None
TSLA Options Chain 417.44 Call 445.00 2/20 No 0.22 0.23 0.20 -0.85 -80.96% 8,847 8,525 0.47 0.03 8 58 None
PLTR Options Chain 131.75 Put 160.00 2/20 No 26.60 27.30 27.45 -1.45 -5.02% 8,821 4,639 1.24 -1.00 12 52 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
ONDS Options Chain 9.30 Call 12.00 3/20 Yes 0.80 0.85 0.84 +0.27 +47.37% 8,770 39,564 1.27 0.39 8 37 None
RKT Options Chain 18.68 Put 15.00 2/27 Yes 0.15 0.20 0.17 -0.13 -43.34% 8,698 137 1.07 -0.12 6 47 None
OPEN Options Chain 4.46 Call 8.00 2/20 Yes 0.00 0.01 0.01 -0.01 -50.00% 8,656 38,315 3.18 0.00 7 30 None
VST Options Chain 171.48 Put 135.00 2/20 No 0.02 0.29 0.04 -0.05 -55.56% 8,639 11,104 1.15 0.00 7 56 None
MSFT Options Chain 400.17 Call 405.00 2/20 No 1.40 1.44 1.42 -2.48 -63.59% 8,630 4,311 0.31 0.22 11 65 None
NFLX Options Chain 76.94 Call 76.00 2/20 No 1.81 1.85 1.83 -0.12 -6.16% 8,614 4,871 0.44 0.65 6 55 None
META Options Chain 638.70 Put 695.00 2/20 No 54.55 57.00 56.08 -0.05 -0.09% 8,610 1,279 0.75 -0.99 10 72 None
RKT Options Chain 18.68 Call 23.00 2/27 Yes 0.12 0.24 0.16 -0.04 -20.00% 8,568 390 1.06 0.11 6 47 None
PLTR Options Chain 131.75 Call 130.00 2/20 No 4.90 4.95 4.92 +0.47 +10.57% 8,556 5,679 0.64 0.67 12 52 None
ONDS Options Chain 9.30 Call 11.00 2/20 No 0.16 0.17 0.17 +0.08 +88.89% 8,542 8,093 1.32 0.24 8 37 None
DHR Options Chain 212.95 Put 210.00 2/20 No 3.60 5.60 4.70 +2.40 +104.35% 8,524 9,393 0.47 -0.72 8 56 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
MARA Options Chain 7.93 Put 7.00 3/06 Yes 0.40 0.52 0.44 +0.03 +7.32% 8,502 579 1.12 -0.33 17 65 None
COP Options Chain 111.30 Call 103.00 2/20 No 5.35 6.25 5.90 -2.75 -31.80% 8,492 460 0.75 1.00 9 73 None
NCLH Options Chain 21.59 Call 22.50 2/20 No 1.65 2.15 1.86 +1.46 +365.00% 8,484 10,849 0.98 0.82 10 57 None
MSTR Options Chain 134.20 Put 120.00 2/20 No 1.43 1.50 1.47 +0.03 +2.09% 8,474 8,551 1.01 -0.21 4 60 None
AMZN Options Chain 198.96 Call 200.00 2/27 No 5.50 5.65 5.53 +0.98 +21.54% 8,441 5,701 0.36 0.55 11 60 None
META Options Chain 638.70 Put 635.00 2/18 No 3.35 3.55 3.45 -2.95 -46.10% 8,431 357 0.41 -0.37 10 72 None
F Options Chain 14.12 Put 14.00 2/20 No 0.10 0.11 0.11 -0.05 -31.25% 8,414 12,226 0.31 -0.38 7 44 None
AAPL Options Chain 255.30 Put 252.50 2/18 No 0.11 0.13 0.13 -1.73 -93.02% 8,392 1,248 0.49 -0.04 8 61 None
MSFT Options Chain 400.17 Call 410.00 2/20 No 0.65 0.67 0.67 -1.63 -70.87% 8,374 12,057 0.31 0.12 11 65 None
AAPL Options Chain 255.30 Call 260.00 2/27 No 7.30 7.80 7.57 +3.72 +96.63% 8,362 13,598 0.30 0.63 8 61 None
DJT Options Chain 11.02 Put 5.00 1/15 No 0.57 0.62 0.60 +0.19 +46.35% 8,357 39,057 0.95 -0.09 3 17 None
AMZN Options Chain 198.96 Call 200.00 3/06 No 6.80 7.00 7.00 +1.11 +18.85% 8,353 1,266 0.35 0.55 11 60 None
NNDM Options Chain 1.93 Call 2.00 5/15 No 0.20 0.30 0.29 +0.03 +11.54% 8,343 37,744 0.68 0.55 9 27 None
RIVN Options Chain 17.76 Put 17.00 2/20 No 0.76 0.81 0.78 +0.44 +129.42% 8,341 23,996 0.80 -0.66 6 34 None
CNXC Options Chain 30.28 Put 30.00 4/17 Yes 2.45 3.20 2.85 -0.45 -13.64% 8,325 8,521 0.74 -0.37 10 60 None
CNXC Options Chain 30.28 Put 25.00 7/17 Yes 2.30 2.90 2.80 -0.40 -12.50% 8,305 58 0.74 -0.24 10 60 None
TSLA Options Chain 417.44 Call 450.00 2/27 No 1.36 1.39 1.36 -1.54 -53.11% 8,303 3,352 0.42 0.11 8 58 None
META Options Chain 638.70 Put 630.00 2/18 No 2.04 2.13 2.10 -2.61 -55.42% 8,300 423 0.42 -0.25 10 72 None
INTC Options Chain 46.62 Put 39.00 2/20 No 0.01 0.02 0.01 -0.06 -85.72% 8,284 3,124 0.84 -0.01 6 51 None
MARA Options Chain 7.93 Call 8.50 2/20 No 0.05 0.07 0.06 -0.10 -62.50% 8,277 32,712 1.22 0.17 17 65 None
CLSK Options Chain 9.83 Call 18.00 3/20 No 0.06 0.10 0.10 -0.02 -16.67% 8,267 14,490 1.30 0.05 11 40 None
NIO Options Chain 4.96 Call 5.00 2/20 No 0.08 0.09 0.09 -0.02 -18.19% 8,258 68,139 0.69 0.38 6 29 None
NNDM Options Chain 1.93 Put 2.00 5/15 No 0.20 0.30 0.32 +0.05 +18.52% 8,250 36,200 0.62 -0.45 9 27 None
PLTR Options Chain 131.75 Call 133.00 2/20 No 3.05 3.10 3.10 +0.19 +6.53% 8,236 8,246 0.62 0.52 12 52 None
NIO Options Chain 4.96 Call 7.00 3/20 Yes 0.04 0.05 0.04 -0.02 -33.34% 8,222 6,394 0.82 0.08 6 29 None
TROX Options Chain 7.85 Call 4.00 5/15 Yes 3.50 4.00 3.70 -0.90 -19.57% 8,222 3,631 1.25 0.93 12 42 None
AAPL Options Chain 255.30 Call 300.00 6/18 Yes 4.55 4.70 4.56 +1.16 +34.12% 8,208 26,939 0.25 0.23 8 61 None
CIFR Options Chain 16.51 Call 20.00 2/20 No 0.02 0.03 0.02 -0.09 -81.82% 8,192 28,207 1.42 0.03 7 38 None
VRT Options Chain 243.65 Call 260.00 4/17 No 15.85 17.30 16.23 +1.93 +13.50% 8,190 250 0.58 0.45 8 56 None
AMZN Options Chain 198.96 Call 197.50 2/18 No 3.95 4.25 4.11 +0.86 +26.47% 8,174 1,481 0.43 0.79 11 60 None
NIO Options Chain 4.96 Call 5.00 3/20 Yes 0.35 0.38 0.36 -0.04 -10.00% 8,142 13,297 0.69 0.51 6 29 None
MSTR Options Chain 134.20 Put 125.00 3/06 No 7.10 7.70 7.25 +0.88 +13.82% 8,139 778 0.86 -0.39 4 60 None
TROX Options Chain 7.85 Call 4.00 3/20 Yes 3.20 3.80 3.80 -0.60 -13.64% 8,124 8,362 2.47 0.97 12 42 None
CORZ Options Chain 17.88 Call 20.00 3/20 Yes 1.21 1.27 1.23 -0.32 -20.65% 8,124 40,285 1.08 0.39 3 27 None
META Options Chain 638.70 Call 650.00 2/18 No 1.42 1.53 1.54 -2.86 -65.00% 8,105 711 0.38 0.21 10 72 None
GOOGL Options Chain 305.56 Call 305.00 2/20 No 2.80 2.86 2.84 -2.52 -47.02% 8,075 1,913 0.37 0.40 12 70 None
AAPL Options Chain 255.30 Put 270.00 3/20 No 10.55 11.25 11.00 -5.65 -33.94% 8,072 14,713 0.26 -0.59 8 61 None
AAPL Options Chain 255.30 Call 270.00 3/20 No 5.50 5.70 5.60 +2.36 +72.84% 8,037 21,970 0.26 0.41 8 61 None
CMG Options Chain 36.17 Put 31.00 2/20 No 0.00 0.26 0.01 -0.01 -50.00% 8,000 8,858 1.73 0.00 10 50 None
NVDA Options Chain 182.88 Call 202.50 2/20 No 0.04 0.05 0.04 -0.07 -63.64% 7,967 24,186 0.46 0.02 17 59 None
RIVN Options Chain 17.76 Call 17.00 2/20 No 0.26 0.28 0.26 -0.83 -76.15% 7,956 11,162 0.81 0.34 6 34 None
MRNA Options Chain 42.34 Call 47.00 2/20 No 0.33 0.48 0.39 +0.08 +25.81% 7,943 9,502 0.87 0.21 11 42 None
VRT Options Chain 243.65 Call 310.00 4/17 No 4.65 5.35 4.92 +0.48 +10.82% 7,939 23 0.57 0.19 8 56 None
AMZN Options Chain 198.96 Call 210.00 3/20 No 4.45 4.55 4.48 +0.70 +18.52% 7,915 12,853 0.33 0.35 11 60 None
AAPL Options Chain 255.30 Call 280.00 2/20 No 0.04 0.06 0.06 -0.01 -14.29% 7,884 27,625 0.32 0.01 8 61 None
INTC Options Chain 46.62 Call 47.00 2/20 No 0.73 0.78 0.76 -0.64 -45.72% 7,855 14,218 0.66 0.40 6 51 None
CWAN Options Chain 23.15 Put 15.00 3/20 Yes 0.15 0.20 0.15 +0.09 +150.00% 7,853 11,206 0.91 0.00 13 53 None
MSTR Options Chain 134.20 Put 100.00 2/20 No 0.09 0.10 0.09 -0.19 -67.86% 7,827 21,122 1.34 -0.01 4 60 None
TSM Options Chain 366.58 Put 345.00 2/20 No 1.13 1.26 1.18 -0.90 -43.27% 7,815 19,205 0.55 -0.13 20 62
Dividend Stock List
OKE Options Chain 86.89 Call 85.00 2/20 No 1.90 2.20 1.99 -0.16 -7.45% 7,807 3,712 0.56 0.57 14 74 None
RDDT Options Chain 140.00 Put 210.00 2/20 No 68.95 72.75 68.73 -0.67 -0.97% 7,802 816 3.27 -1.00 14 45 None
AMZN Options Chain 198.96 Put 260.00 2/20 No 58.15 59.45 59.28 -2.27 -3.69% 7,780 753 1.71 -1.00 11 60 None
META Options Chain 638.70 Put 720.00 2/20 No 79.55 82.05 81.02 +11.22 +16.08% 7,779 450 1.13 -1.00 10 72 None
GOOGL Options Chain 305.56 Put 300.00 2/18 No 1.76 1.81 1.75 +0.03 +1.75% 7,761 797 0.43 -0.38 12 70 None
IREN Options Chain 42.16 Call 51.00 2/20 No 0.02 0.06 0.03 -0.17 -85.00% 7,748 1,247 1.16 0.02 10 48 None
AMZN Options Chain 198.96 Call 190.00 5/15 Yes 22.25 22.60 22.16 +1.42 +6.85% 7,729 15,549 0.40 0.67 11 60 None
FTV Options Chain 56.90 Put 50.00 9/18 Yes 2.75 3.20 2.98 % 7,704 0 0.38 -0.25 9 59 None
GOSS Options Chain 2.34 Call 3.00 3/20 Yes 1.15 1.25 1.15 -0.11 -8.73% 7,701 54,786 5.99 0.73 7 32 None
NVDA Options Chain 182.88 Call 210.00 2/20 No 0.01 0.02 0.02 -0.02 -50.00% 7,681 82,862 0.54 0.00 17 59 None
RDDT Options Chain 140.00 Put 230.00 2/20 No 88.95 92.75 88.68 -0.23 -0.26% 7,680 717 3.78 -1.00 14 45 None
TSLA Options Chain 417.44 Call 412.50 2/20 No 6.45 6.55 6.50 -5.25 -44.69% 7,678 1,126 0.48 0.48 8 58 None
MPC Options Chain 203.30 Call 175.00 2/20 No 23.40 27.20 27.20 -1.14 -4.03% 7,671 308 1.56 1.00 15 71 None
NVDA Options Chain 182.88 Put 160.00 2/20 No 0.12 0.13 0.12 -0.25 -67.57% 7,637 50,258 0.82 -0.02 17 59 None
IBRX Options Chain 6.10 Call 7.50 2/20 No 0.05 0.10 0.06 -0.09 -60.00% 7,577 51,079 2.05 0.10 5 35 None
TSLA Options Chain 417.44 Call 435.00 2/20 No 0.70 0.71 0.70 -1.85 -72.55% 7,568 6,189 0.46 0.10 8 58 None
NVDA Options Chain 182.88 Call 190.00 3/06 Yes 6.05 6.15 6.05 +0.24 +4.14% 7,554 10,351 0.51 0.43 17 59 None
GOOG Options Chain 305.88 Call 315.00 2/20 No 0.55 0.58 0.56 -0.94 -62.67% 7,552 3,791 0.36 0.12 11 70 None
RIG Options Chain 6.58 Put 5.50 5/15 Yes 0.40 0.46 0.44 +0.10 +29.42% 7,530 7,824 0.63 -0.30 6 47 None
WRBY Options Chain 23.40 Put 20.00 3/20 Yes 1.10 1.40 1.25 +0.05 +4.17% 7,519 295 0.86 -0.31 12 44 None
NIO Options Chain 4.96 Call 5.50 2/27 No 0.05 0.06 0.05 -0.03 -37.50% 7,507 35,657 0.70 0.19 6 29 None
GOSS Options Chain 2.34 Put 1.50 2/20 No 0.25 0.35 0.30 -0.05 -14.29% 7,503 26,473 8.47 -0.20 7 32 None
AMD Options Chain 206.76 Call 225.00 2/20 No 0.18 0.20 0.20 -0.68 -77.28% 7,488 7,211 0.64 0.04 14 63 None
BABA Options Chain 155.73 Call 160.00 2/20 Yes 1.00 1.04 1.02 -0.78 -43.34% 7,485 13,098 0.46 0.26 16 26 None
IBM Options Chain 262.32 Put 300.00 2/20 No 39.95 43.15 41.49 +3.49 +9.19% 7,461 932 1.35 -1.00 10 67 None
CVNA Options Chain 343.50 Call 380.00 2/20 Yes 14.05 15.50 15.22 +2.82 +22.75% 7,455 8,160 2.03 0.37 6 52 None
RIG Options Chain 6.58 Call 6.50 2/20 Yes 0.14 0.15 0.14 -0.19 -57.58% 7,453 11,779 1.27 0.33 6 47 None
WMT Options Chain 134.05 Put 120.00 2/20 Yes 0.77 0.84 0.78 +0.29 +59.19% 7,451 9,886 0.81 -0.16 9 57 None
GOOG Options Chain 305.88 Call 312.50 2/20 No 0.89 0.92 0.90 -1.26 -58.34% 7,428 1,168 0.36 0.18 11 70 None
AMZN Options Chain 198.96 Call 370.00 6/17 Yes 5.10 5.25 5.19 +0.69 +15.34% 7,423 1,812 0.37 0.14 11 60 None
NBIS Options Chain 97.05 Call 100.00 2/20 No 2.80 2.88 2.85 -0.90 -24.00% 7,404 6,736 1.10 0.42 3 21 None
ABT Options Chain 112.01 Put 125.00 2/20 No 11.35 13.65 12.63 -0.82 -6.10% 7,380 816 1.19 -1.00 9 63 None
WBD Options Chain 28.02 Call 30.00 2/20 No 0.11 0.12 0.12 +0.08 +200.00% 7,361 67,574 0.44 0.16 3 19 None
TSLA Options Chain 417.44 Call 427.50 2/18 No 0.26 0.27 0.25 -2.22 -89.88% 7,355 1,596 0.48 0.07 8 58 None
RIVN Options Chain 17.76 Put 16.00 2/20 No 0.23 0.26 0.24 +0.11 +84.62% 7,351 5,900 0.75 -0.32 6 34 None
FRMI Options Chain 10.34 Put 5.50 3/13 No 0.05 0.30 0.22 % 7,350 0 1.73 -0.09 3 17 None
AMZN Options Chain 198.96 Put 200.00 2/20 No 2.22 2.27 2.23 -1.72 -43.55% 7,335 28,860 0.39 -0.43 11 60 None
AMZN Options Chain 198.96 Call 210.00 2/27 No 1.53 1.60 1.55 +0.24 +18.33% 7,329 5,922 0.34 0.23 11 60 None
AAPL Options Chain 255.30 Call 290.00 3/20 No 0.79 0.80 0.78 +0.24 +44.45% 7,328 29,255 0.23 0.10 8 61 None
PANW Options Chain 166.64 Call 180.00 2/20 Yes 1.50 1.60 1.51 -0.74 -32.89% 7,319 2,199 1.09 0.18 7 57 None
ORCL Options Chain 160.40 Call 185.00 2/27 No 0.24 0.29 0.28 -0.54 -65.86% 7,304 4,601 0.62 0.04 10 67 None
FLY Options Chain 19.38 Call 29.00 2/27 No 0.75 0.80 0.78 +0.55 +239.13% 7,299 16 2.15 0.18 3 18 None
NVDA Options Chain 182.88 Put 187.50 2/18 No 3.10 3.25 3.25 -2.48 -43.29% 7,297 2,759 0.43 -0.73 17 59 None
GOOG Options Chain 305.88 Call 305.00 2/20 No 3.10 3.20 3.10 -2.40 -43.64% 7,294 1,479 0.37 0.43 11 70 None
GOOG Options Chain 305.88 Put 295.00 2/20 No 1.44 1.49 1.48 +0.02 +1.37% 7,289 2,994 0.40 -0.22 11 70 None
INTC Options Chain 46.62 Put 42.00 3/20 No 1.41 1.45 1.43 -0.06 -4.03% 7,254 14,069 0.61 -0.26 6 51 None
NFLX Options Chain 76.94 Call 80.00 2/27 No 0.96 0.99 0.97 -0.04 -3.96% 7,240 4,673 0.41 0.30 6 55 None
AMD Options Chain 206.76 Put 172.50 2/27 No 1.12 1.17 1.18 -0.14 -10.61% 7,228 96 0.78 -0.09 14 63 None
USAR Options Chain 19.35 Put 18.00 2/20 No 0.34 0.39 0.36 -0.10 -21.74% 7,218 20,234 1.18 -0.27 3 18 None
NVDA Options Chain 182.88 Call 220.00 3/20 Yes 1.32 1.34 1.31 -0.10 -7.10% 7,168 67,340 0.46 0.11 17 59 None
WMT Options Chain 134.05 Put 114.00 3/27 Yes 1.13 1.20 1.20 +0.13 +12.15% 7,157 25 0.38 -0.14 9 57 None
WULF Options Chain 16.27 Put 13.00 2/27 Yes 0.21 0.50 0.32 -0.06 -15.79% 7,153 5,382 1.47 -0.16 4 37 None
NVDA Options Chain 182.88 Call 187.50 2/23 No 2.51 2.55 2.52 +0.02 +0.80% 7,142 1,882 0.38 0.40 17 59 None
F Options Chain 14.12 Call 14.00 2/20 No 0.23 0.25 0.23 -0.04 -14.82% 7,126 38,785 0.33 0.62 7 44 None
PG Options Chain 160.12 Call 165.00 2/20 No 0.11 0.16 0.11 -0.17 -60.72% 7,118 1,363 0.26 0.08 11 74 None
PLTR Options Chain 131.75 Put 127.00 2/20 No 1.03 1.06 1.04 -0.91 -46.67% 7,109 3,801 0.69 -0.22 12 52 None
TSLA Options Chain 417.44 Put 465.00 2/20 No 53.40 55.95 54.38 +7.58 +16.20% 7,102 807 0.82 -1.00 8 58 None
AAPL Options Chain 255.30 Call 255.00 2/20 No 9.25 9.95 9.80 +5.38 +121.72% 7,097 19,720 0.38 0.86 8 61 None
GOOG Options Chain 305.88 Call 380.00 2/20 No 0.01 0.02 0.01 0.00 0.00% 7,091 3,391 0.87 0.00 11 70 None
TSLA Options Chain 417.44 Put 380.00 2/20 No 0.79 0.81 0.84 -0.19 -18.45% 7,084 9,975 0.61 -0.06 8 58 None
RIVN Options Chain 17.76 Call 22.00 4/17 No 0.40 0.47 0.48 -0.39 -44.83% 7,082 141 0.69 0.21 6 34 None
NVDA Options Chain 182.88 Call 190.00 3/20 Yes 8.70 8.80 8.65 +0.30 +3.60% 7,077 105,220 0.49 0.46 17 59 None
LQDA Options Chain 38.21 Put 35.00 2/20 No 2.80 3.40 3.08 +0.94 +43.93% 7,075 11,673 2.08 -0.52 5 41 None
BBAI Options Chain 4.08 Call 4.00 2/20 No 0.12 0.14 0.13 -0.11 -45.84% 7,046 1,264 1.08 0.47 6 26 None
TSLA Options Chain 417.44 Put 420.00 2/18 No 10.20 10.40 10.20 +2.62 +34.57% 7,035 3,521 0.50 -0.80 8 58 None
CVNA Options Chain 343.50 Call 300.00 2/27 Yes 64.25 66.30 65.15 -0.44 -0.68% 7,024 10,001 1.59 0.77 6 52 None
RIVN Options Chain 17.76 Put 16.50 2/20 No 0.45 0.48 0.46 +0.25 +119.05% 7,021 6,302 0.76 -0.50 6 34 None
ESI Options Chain 32.36 Put 30.00 2/20 Yes 0.05 0.25 0.15 -0.10 -40.00% 7,019 7,002 0.75 -0.12 9 51 None
ESI Options Chain 32.36 Put 30.00 3/20 Yes 0.00 1.20 0.60 -0.62 -50.82% 7,002 6 0.49 -0.26 9 51 None
SOUN Options Chain 7.47 Put 6.50 2/20 No 0.03 0.05 0.05 -0.01 -16.67% 6,999 1,523 1.11 -0.10 3 16 None
DJT Options Chain 11.02 Call 11.00 2/20 No 0.08 0.10 0.08 -0.23 -74.20% 6,978 1,030 1.11 0.19 3 17 None
PLTR Options Chain 131.75 Put 128.00 2/20 No 1.24 1.27 1.25 -0.98 -43.95% 6,967 1,908 0.68 -0.25 12 52 None
NVDA Options Chain 182.88 Put 175.00 2/27 Yes 3.45 3.50 3.50 -1.22 -25.85% 6,947 10,139 0.63 -0.28 17 59 None
GME Options Chain 23.69 Call 23.50 2/20 No 0.29 0.31 0.30 -0.27 -47.37% 6,942 5,771 0.49 0.41 11 39 None