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 177.00 Call 180.00 12/05 No 2.45 2.47 2.46 -2.13 -46.41% 73,803 43,257 0.37 0.39 17 61 None
MSTR Options Chain 177.18 Call 560.00 12/05 No 0.02 0.03 0.03 +0.01 +50.00% 64,293 15,242 0.00 0.00 7 83 None
PII Options Chain 66.36 Call 40.00 1/16 No 26.00 26.90 26.65 +0.75 +2.90% 56,894 4,120 0.95 1.00 8 41 None
NVDA Options Chain 177.00 Call 190.00 12/05 No 0.42 0.43 0.42 -0.65 -60.75% 56,492 62,721 0.38 0.10 17 61 None
NVDA Options Chain 177.00 Put 160.00 12/05 No 0.31 0.32 0.34 +0.04 +13.34% 54,904 69,957 0.48 -0.07 17 61 None
NVDA Options Chain 177.00 Call 182.50 12/05 No 1.62 1.64 1.64 -1.70 -50.90% 48,566 30,800 0.37 0.29 17 61 None
RIOT Options Chain 16.13 Call 16.00 1/16 No 2.10 2.17 2.12 +0.51 +31.68% 46,776 49,566 0.87 0.57 10 49 None
NVDA Options Chain 177.00 Call 185.00 12/05 No 1.04 1.05 1.04 -1.33 -56.12% 44,965 47,655 0.37 0.21 17 61 None
RIOT Options Chain 16.13 Call 20.00 1/16 No 0.91 0.98 0.89 +0.19 +27.15% 42,481 30,372 0.90 0.31 10 49 None
TSLA Options Chain 430.17 Call 430.00 12/05 No 10.05 10.15 10.05 +0.29 +2.98% 40,714 7,960 0.41 0.52 8 59 None
AAPL Options Chain 278.85 Call 310.00 1/16 No 0.81 0.84 0.83 -0.02 -2.36% 40,692 63,013 0.20 0.09 10 63 None
AAPL Options Chain 278.85 Call 310.00 2/20 Yes 3.20 3.30 3.27 +0.12 +3.81% 37,755 9,725 0.22 0.20 10 63 None
TSLA Options Chain 430.17 Call 470.00 12/05 No 0.84 0.87 0.85 -0.37 -30.33% 37,017 5,110 0.43 0.08 8 59 None
TSLA Options Chain 430.17 Put 140.00 12/05 No 0.00 0.01 0.01 0.00 0.00% 36,658 3,678 2.45 0.00 8 59 None
INTC Options Chain 36.95 Call 39.00 12/05 No 2.21 2.40 2.22 +1.87 +534.29% 31,806 4,457 0.58 0.71 6 47 None
NVDA Options Chain 177.00 Put 175.00 12/05 No 2.82 2.85 2.86 +0.56 +24.35% 30,450 18,378 0.39 -0.41 17 61 None
GTM Options Chain 9.92 Put 10.00 12/19 No 0.40 0.50 0.44 -0.15 -25.43% 28,670 39,020 0.42 -0.52 3 16 None
GME Options Chain 21.74 Call 23.00 12/05 No 0.37 0.39 0.39 +0.25 +178.58% 28,484 11,969 0.46 0.37 15 40 None
GOOGL Options Chain 320.50 Call 340.00 3/20 Yes 19.95 20.15 19.85 -1.10 -5.26% 28,071 34,239 0.37 0.45 12 70 None
NVDA Options Chain 177.00 Call 177.50 12/05 No 3.55 3.60 3.57 -2.48 -41.00% 27,842 7,011 0.38 0.49 17 61 None
GOOGL Options Chain 320.50 Call 350.00 2/20 Yes 13.15 13.35 13.20 -0.65 -4.70% 27,294 2,867 0.38 0.36 12 70 None
NVDA Options Chain 177.00 Put 150.00 12/05 No 0.10 0.11 0.12 0.00 0.00% 26,691 12,030 0.59 -0.02 17 61 None
NVDA Options Chain 177.00 Put 165.00 12/05 No 0.65 0.66 0.65 +0.06 +10.17% 25,369 11,451 0.44 -0.12 17 61 None
PII Options Chain 66.36 Call 35.00 1/16 No 29.70 33.40 29.91 -2.79 -8.54% 25,240 1,456 1.66 1.00 8 41 None
INTC Options Chain 36.95 Call 43.00 12/19 No 1.41 1.44 1.44 +1.17 +433.34% 25,135 3,613 0.61 0.37 6 47 None
SMR Options Chain 20.00 Call 21.00 12/05 No 0.50 0.56 0.53 +0.17 +47.23% 24,686 627 0.82 0.35 3 19 None
AMZN Options Chain 233.22 Call 235.00 12/05 No 2.92 2.96 2.96 +0.95 +47.27% 23,964 18,173 0.28 0.44 14 65 None
KO Options Chain 72.90 Call 67.50 12/19 No 5.50 5.70 5.50 +0.15 +2.81% 23,795 2,654 0.28 1.00 9 70 None
SMR Options Chain 20.00 Put 16.00 12/05 No 0.06 0.08 0.09 -0.17 -65.39% 23,654 1,165 1.04 -0.05 3 19 None
MSFT Options Chain 492.01 Call 545.00 2/20 Yes 7.70 7.85 7.75 +0.60 +8.40% 23,166 1,970 0.25 0.24 14 69 None
AAPL Options Chain 278.85 Call 280.00 12/05 No 2.31 2.34 2.29 +0.19 +9.05% 22,804 21,998 0.17 0.45 10 63 None
NVDA Options Chain 177.00 Put 170.00 12/05 No 1.38 1.39 1.38 +0.20 +16.95% 22,803 19,145 0.41 -0.23 17 61 None
INTC Options Chain 36.95 Call 38.50 12/05 No 2.55 2.67 2.67 +2.21 +480.44% 21,769 3,167 0.64 0.76 6 47 None
TSLA Options Chain 430.17 Put 330.00 12/05 No 0.20 0.22 0.21 -0.02 -8.70% 21,553 3,094 0.86 0.00 8 59 None
NVDA Options Chain 177.00 Put 157.50 12/05 No 0.23 0.24 0.29 +0.06 +26.09% 21,382 18,321 0.51 -0.06 17 61 None
WULF Options Chain 15.51 Call 20.00 1/16 No 0.87 0.94 0.90 +0.10 +12.50% 21,084 89,792 0.98 0.31 4 39 None
RIVN Options Chain 16.86 Put 16.50 12/05 No 0.32 0.34 0.34 -0.36 -51.43% 20,921 336 0.55 -0.37 8 29 None
AAPL Options Chain 278.85 Call 280.00 12/12 No 3.85 3.95 3.90 +0.20 +5.41% 20,428 4,823 0.19 0.48 10 63 None
PII Options Chain 66.36 Call 45.00 1/16 No 21.00 21.90 22.10 +0.20 +0.92% 20,101 2,557 0.92 1.00 8 41 None
NVDA Options Chain 177.00 Put 177.50 12/05 No 3.90 4.00 3.95 +0.82 +26.20% 19,654 4,823 0.38 -0.51 17 61 None
AAPL Options Chain 278.85 Call 277.50 12/05 No 3.65 3.70 3.66 +0.26 +7.65% 19,531 3,374 0.17 0.60 10 63 None
MSFT Options Chain 492.01 Call 600.00 1/16 No 0.25 0.26 0.26 +0.02 +8.34% 19,485 32,370 0.24 0.02 14 69 None
TSLA Options Chain 430.17 Call 420.00 12/05 No 15.90 16.10 16.00 +0.90 +5.96% 19,449 5,816 0.42 0.68 8 59 None
TLRY Options Chain 0.81 Call 1.00 1/15 Yes 0.28 0.30 0.28 -0.18 -39.13% 19,420 36,511 0.99 0.65 11 29 None
NVDA Options Chain 177.00 Call 195.00 12/05 No 0.18 0.19 0.19 -0.27 -58.70% 18,405 28,715 0.40 0.05 17 61 None
INTC Options Chain 36.95 Call 40.00 12/12 No 2.11 2.20 2.16 +1.68 +350.00% 18,165 2,565 0.58 0.57 6 47 None
PYPL Options Chain 62.69 Call 65.00 12/05 No 0.26 0.28 0.28 +0.01 +3.71% 18,115 18,757 0.29 0.18 14 61 None
COIN Options Chain 272.82 Call 287.50 12/05 No 3.40 4.10 3.80 +0.65 +20.64% 18,008 342 0.58 0.29 15 67 None
QCOM Options Chain 168.09 Call 172.50 12/05 No 0.93 1.00 0.97 +0.28 +40.58% 17,966 373 0.28 0.25 12 60 None
PLTR Options Chain 168.45 Call 175.00 12/05 No 1.50 1.61 1.53 +0.15 +10.87% 17,934 8,490 0.41 0.26 11 52 None
MARA Options Chain 11.29 Call 12.00 12/05 No 0.42 0.44 0.43 +0.17 +65.39% 17,881 30,835 0.80 0.45 16 61 None
INTC Options Chain 36.95 Call 40.00 12/05 No 1.61 1.68 1.64 +1.42 +645.46% 17,876 5,225 0.59 0.59 6 47 None
TSLA Options Chain 430.17 Call 440.00 12/05 No 5.85 5.95 5.88 -0.11 -1.84% 17,503 10,201 0.41 0.36 8 59 None
TSLA Options Chain 430.17 Call 410.00 12/05 No 23.35 23.55 23.50 +1.75 +8.05% 17,240 3,200 0.43 0.79 8 59 None
MCD Options Chain 312.07 Call 255.00 12/19 No 55.55 58.10 56.80 +0.38 +0.68% 16,760 838 0.65 1.00 10 64 None
NVDA Options Chain 177.00 Call 175.00 12/05 No 4.95 5.00 4.97 -2.76 -35.71% 16,639 35,962 0.39 0.59 17 61 None
TLRY Options Chain 0.81 Put 1.00 1/15 Yes 0.37 0.48 0.47 +0.05 +11.91% 16,510 5,286 0.97 -0.35 11 29 None
GOOGL Options Chain 320.50 Call 325.00 12/05 No 3.45 3.55 3.50 -0.80 -18.61% 15,420 6,046 0.31 0.37 12 70 None
TSLA Options Chain 430.17 Call 450.00 12/05 No 3.15 3.25 3.20 -0.38 -10.62% 15,232 12,736 0.41 0.23 8 59 None
GME Options Chain 21.74 Call 24.00 12/05 No 0.19 0.21 0.20 +0.11 +122.23% 15,174 4,933 0.55 0.21 15 40 None
TSLA Options Chain 430.17 Put 430.00 12/05 No 9.55 9.65 9.57 -3.07 -24.29% 15,121 2,286 0.41 -0.48 8 59 None
INTC Options Chain 36.95 Call 50.00 1/16 No 1.04 1.10 1.09 +0.69 +172.50% 14,831 124,328 0.63 0.22 6 47 None
BYND Options Chain 0.98 Call 1.00 12/05 No 0.07 0.08 0.08 -0.05 -38.47% 14,696 29,651 1.50 0.51 6 22 None
MSTR Options Chain 177.18 Call 200.00 12/05 No 1.25 1.35 1.30 -0.60 -31.58% 14,692 14,628 0.75 0.16 7 83 None
OPEN Options Chain 7.70 Call 8.00 12/05 No 0.29 0.30 0.30 -0.09 -23.08% 14,550 9,960 0.97 0.41 6 26 None
ET Options Chain 16.45 Call 17.00 12/05 No 0.04 0.05 0.05 +0.02 +66.67% 14,400 3,089 0.15 0.23 12 66 None
RIG Options Chain 4.41 Call 4.50 12/05 No 0.11 0.12 0.11 +0.06 +120.00% 14,327 1,230 0.70 0.40 6 48 None
AMD Options Chain 217.53 Put 185.00 12/05 No 0.26 0.29 0.30 -0.15 -33.34% 14,326 14,592 0.65 -0.02 11 61 None
NVDA Options Chain 177.00 Call 187.50 12/05 No 0.65 0.67 0.66 -0.97 -59.51% 14,138 34,724 0.37 0.14 17 61 None
INTC Options Chain 36.95 Call 40.00 12/19 No 2.51 2.60 2.55 +1.80 +240.00% 14,076 44,719 0.57 0.57 6 47 None
MCD Options Chain 312.07 Call 230.00 12/19 No 80.35 83.15 81.65 +4.45 +5.77% 14,050 794 0.90 1.00 10 64 None
AAPL Options Chain 278.85 Call 285.00 12/05 No 0.71 0.74 0.74 +0.06 +8.83% 13,802 13,606 0.17 0.20 10 63 None
INTC Options Chain 36.95 Call 40.00 1/16 No 3.55 3.65 3.60 +2.00 +125.00% 13,767 90,049 0.54 0.58 6 47 None
GOOGL Options Chain 320.50 Call 330.00 12/05 No 2.01 2.03 2.02 -0.75 -27.08% 13,745 13,350 0.31 0.25 12 70 None
MSTR Options Chain 177.18 Call 190.00 12/05 No 2.60 2.70 2.65 -0.81 -23.41% 13,627 21,305 0.70 0.28 7 83 None
GME Options Chain 21.74 Call 22.50 12/05 No 0.54 0.59 0.55 +0.34 +161.91% 13,444 3,441 0.43 0.52 15 40 None
INTC Options Chain 36.95 Call 40.00 3/20 Yes 5.40 5.50 5.48 +2.18 +66.07% 13,431 35,600 0.55 0.60 6 47 None
INTC Options Chain 36.95 Call 45.00 12/19 No 0.98 1.04 1.00 +0.78 +354.55% 13,399 36,838 0.65 0.28 6 47 None
BYND Options Chain 0.98 Call 1.50 12/05 No 0.01 0.02 0.02 -0.03 -60.00% 13,170 26,214 2.21 0.07 6 22 None
MSTR Options Chain 177.18 Call 195.00 12/05 No 1.79 1.92 1.85 -0.67 -26.59% 13,002 4,729 0.72 0.21 7 83 None
PLTR Options Chain 168.45 Call 172.50 12/05 No 2.26 2.34 2.33 +0.36 +18.28% 12,753 18,874 0.42 0.35 11 52 None
MU Options Chain 236.48 Put 235.00 12/05 No 6.10 6.55 6.20 -4.30 -40.96% 12,612 405 0.53 -0.45 16 70 None
NVDA Options Chain 177.00 Put 167.50 12/05 No 0.94 0.95 0.94 +0.12 +14.64% 12,588 8,682 0.43 -0.17 17 61 None
MARA Options Chain 11.29 Call 13.00 12/05 No 0.15 0.17 0.17 +0.06 +54.55% 12,514 43,792 0.83 0.22 16 61 None
AMZN Options Chain 233.22 Call 237.50 12/05 No 1.98 2.02 2.00 +0.60 +42.86% 12,461 8,710 0.28 0.34 14 65 None
NVDA Options Chain 177.00 Call 180.00 12/12 No 4.25 4.35 4.30 -2.16 -33.44% 12,360 8,905 0.40 0.43 17 61 None
PLTR Options Chain 168.45 Call 180.00 12/05 No 0.57 0.61 0.58 -0.04 -6.46% 12,246 16,012 0.40 0.13 11 52 None
MCD Options Chain 312.07 Call 260.00 12/19 No 50.35 53.10 51.65 +4.66 +9.92% 12,181 608 0.60 1.00 10 64 None
NVDA Options Chain 177.00 Call 200.00 12/05 No 0.09 0.10 0.09 -0.12 -57.15% 12,139 35,343 0.44 0.02 17 61 None
FND Options Chain 64.64 Put 52.50 1/16 No 0.80 1.05 0.95 -0.07 -6.87% 12,136 1,688 0.54 -0.13 11 49 None
NVDA Options Chain 177.00 Call 200.00 12/19 No 0.94 0.95 0.94 -0.62 -39.75% 12,131 110,807 0.40 0.11 17 61 None
TSLA Options Chain 430.17 Call 435.00 12/05 No 7.75 7.85 7.81 +0.07 +0.91% 12,093 6,488 0.41 0.43 8 59 None
ASST Options Chain 1.12 Call 1.50 10/16 Yes 0.30 0.35 0.30 -0.01 -3.23% 12,073 377,427 1.04 0.58 8 21 None
GOOGL Options Chain 320.50 Call 320.00 12/05 No 5.65 5.75 5.70 -0.85 -12.98% 11,952 6,894 0.31 0.52 12 70 None
KO Options Chain 72.90 Call 70.00 12/05 No 2.95 3.20 2.94 -0.06 -2.00% 11,931 1,254 0.29 1.00 9 70 None
INTC Options Chain 36.95 Put 39.00 12/05 No 0.63 0.66 0.65 -1.67 -71.99% 11,921 333 0.58 -0.29 6 47 None
TSLA Options Chain 430.17 Put 425.00 12/05 No 7.30 7.40 7.34 -2.77 -27.40% 11,919 2,730 0.41 -0.40 8 59 None
CORZ Options Chain 16.89 Call 19.00 1/16 No 1.50 1.51 1.51 +0.23 +17.97% 11,860 4,235 0.92 0.43 3 26 None
MARA Options Chain 11.29 Call 12.50 12/05 No 0.25 0.27 0.26 +0.09 +52.95% 11,844 17,076 0.77 0.32 16 61 None
XPEV Options Chain 21.83 Call 25.00 1/16 No 0.73 0.79 0.74 +0.09 +13.85% 11,827 32,485 0.56 0.29 12 53 None
CLSK Options Chain 15.10 Put 14.00 12/05 No 0.33 0.36 0.34 -0.76 -69.10% 11,759 576 0.96 -0.25 15 51 None
NVDA Options Chain 177.00 Put 180.00 12/05 No 5.30 5.35 5.35 +1.20 +28.92% 11,606 19,702 0.38 -0.61 17 61 None
AAPL Options Chain 278.85 Call 275.00 12/05 No 5.30 5.45 5.40 +0.53 +10.89% 11,315 6,451 0.18 0.72 10 63 None
AMC Options Chain 2.45 Call 2.50 12/05 No 0.07 0.08 0.07 +0.02 +40.00% 11,285 19,085 0.72 0.43 9 28 None
NVDA Options Chain 177.00 Call 190.00 12/26 No 3.00 3.10 3.01 -1.48 -32.97% 11,190 9,683 0.38 0.27 17 61 None
AMZN Options Chain 233.22 Call 240.00 12/05 No 1.30 1.33 1.31 +0.36 +37.90% 11,180 12,869 0.28 0.25 14 65 None
TSLA Options Chain 430.17 Put 370.00 12/05 No 0.45 0.47 0.46 -0.15 -24.59% 11,127 12,093 0.60 -0.03 8 59 None
AAPL Options Chain 278.85 Put 275.00 12/19 No 3.55 3.65 3.60 -0.60 -14.29% 11,068 5,554 0.21 -0.36 10 63 None
AAPL Options Chain 278.85 Put 275.00 12/05 No 1.28 1.32 1.30 -0.58 -30.86% 10,972 5,103 0.19 -0.28 10 63 None
MSTR Options Chain 177.18 Call 192.50 12/05 No 2.09 2.49 2.30 -0.63 -21.51% 10,954 8,902 0.72 0.24 7 83 None
CLSK Options Chain 15.10 Call 15.00 12/19 Yes 1.52 1.56 1.53 +0.78 +104.00% 10,811 10,128 1.02 0.56 15 51 None
TSLA Options Chain 430.17 Put 435.00 12/05 No 12.20 12.40 12.32 -3.37 -21.48% 10,794 1,473 0.41 -0.57 8 59 None
NVDA Options Chain 177.00 Put 162.50 12/05 No 0.44 0.46 0.48 +0.07 +17.08% 10,776 10,357 0.46 -0.09 17 61 None
INTC Options Chain 36.95 Call 41.00 12/05 No 1.20 1.24 1.21 +1.06 +706.67% 10,670 2,621 0.62 0.47 6 47 None
COIN Options Chain 272.82 Call 300.00 12/05 No 1.80 2.00 1.90 +0.25 +15.16% 10,666 5,389 0.63 0.16 15 67 None
NVDA Options Chain 177.00 Call 200.00 1/16 No 3.15 3.20 3.15 -1.18 -27.26% 10,545 137,660 0.39 0.22 17 61 None
NFLX Options Chain 107.58 Call 110.00 12/05 No 0.76 0.81 0.79 +0.22 +38.60% 10,321 11,264 0.27 0.30 7 59 None
NEM Options Chain 90.73 Call 140.00 1/21 No 9.45 10.50 9.96 -0.06 -0.60% 10,315 144 0.40 0.35 18 71 None
NEM Options Chain 90.73 Call 90.00 1/21 No 21.70 23.75 22.80 -0.32 -1.39% 10,280 261 0.40 0.64 18 71 None
GOOG Options Chain 320.95 Call 380.00 6/18 Yes 18.00 18.20 18.20 -0.94 -4.92% 10,264 1,268 0.38 0.34 12 70 None
GOOG Options Chain 320.95 Call 375.00 6/18 Yes 19.25 19.55 18.92 -1.13 -5.64% 10,207 231 0.38 0.36 12 70 None
WBD Options Chain 24.00 Call 24.00 12/05 No 0.60 0.75 0.70 -0.17 -19.54% 10,099 8,239 0.46 0.53 3 19 None
NVDA Options Chain 177.00 Put 170.00 12/19 No 4.00 4.05 4.05 +0.55 +15.72% 10,077 43,008 0.43 -0.32 17 61 None
SOFI Options Chain 29.72 Put 26.00 12/19 No 0.53 0.54 0.53 -0.29 -35.37% 10,046 27,035 0.69 -0.18 10 50 None
CORZ Options Chain 16.89 Call 25.00 1/16 No 0.38 0.45 0.42 +0.07 +20.00% 10,025 27,624 0.91 0.16 3 26 None
AAPL Options Chain 278.85 Call 282.50 12/05 No 1.33 1.37 1.39 +0.14 +11.20% 10,014 17,199 0.17 0.31 10 63 None
BMNR Options Chain 33.12 Call 35.00 12/05 No 1.23 1.29 1.25 +0.27 +27.56% 9,923 4,084 1.09 0.39 11 24 None
NVDA Options Chain 177.00 Call 192.50 12/05 No 0.27 0.28 0.28 -0.41 -59.42% 9,870 28,054 0.39 0.07 17 61 None
SOFI Options Chain 29.72 Call 30.00 12/05 No 0.76 0.78 0.77 +0.31 +67.40% 9,861 17,187 0.54 0.47 10 50 None
CIFR Options Chain 20.35 Call 22.00 12/19 No 1.68 1.83 1.80 +0.39 +27.66% 9,755 2,011 1.23 0.45 7 41 None
GME Options Chain 21.74 Call 23.00 12/26 Yes 1.37 1.45 1.38 +0.40 +40.82% 9,749 655 0.65 0.49 15 40 None
NVDA Options Chain 177.00 Put 172.50 12/05 No 1.99 2.01 2.00 +0.35 +21.22% 9,666 12,703 0.40 -0.31 17 61 None
AAPL Options Chain 278.85 Call 285.00 12/19 No 2.97 3.05 3.01 +0.19 +6.74% 9,663 20,067 0.19 0.35 10 63 None
TSLA Options Chain 430.17 Put 427.50 12/05 No 8.35 8.50 8.45 -2.95 -25.88% 9,602 575 0.41 -0.44 8 59 None
TSLA Options Chain 430.17 Call 432.50 12/05 No 8.80 8.95 8.88 +0.18 +2.07% 9,478 5,344 0.41 0.48 8 59 None
WULF Options Chain 15.51 Call 16.00 1/16 No 2.03 2.16 2.04 +0.25 +13.97% 9,396 28,895 1.00 0.54 4 39 None
AMZN Options Chain 233.22 Call 232.50 12/05 No 4.15 4.25 4.17 +1.33 +46.84% 9,341 7,765 0.28 0.55 14 65 None
TGT Options Chain 90.62 Put 130.00 1/16 No 38.95 39.75 38.65 -1.20 -3.02% 9,325 1,986 0.68 -1.00 12 65 None
TSLA Options Chain 430.17 Put 420.00 12/05 No 5.45 5.55 5.50 -2.50 -31.25% 9,306 5,827 0.42 -0.32 8 59 None
NVDA Options Chain 177.00 Call 190.00 1/16 No 5.60 5.65 5.65 -1.68 -22.92% 9,304 35,951 0.39 0.35 17 61 None
MSTR Options Chain 177.18 Call 180.00 12/05 No 5.55 5.90 5.76 -0.66 -10.28% 9,231 10,998 0.68 0.47 7 83 None
COIN Options Chain 272.82 Call 302.50 12/05 No 1.60 1.78 1.60 +0.30 +23.08% 9,208 206 0.64 0.14 15 67 None
VZ Options Chain 41.11 Call 43.00 12/19 No 0.08 0.10 0.09 -0.01 -10.00% 9,200 11,015 0.15 0.13 15 71 None
LYB Options Chain 48.60 Call 45.00 12/19 No 3.90 4.10 3.90 +0.20 +5.41% 9,026 3,626 0.45 0.93 8 49 None
MARA Options Chain 11.29 Put 11.00 12/05 No 0.20 0.23 0.21 -0.28 -57.15% 8,986 4,747 0.81 -0.25 16 61 None
INTC Options Chain 36.95 Call 60.00 1/16 No 0.45 0.48 0.45 +0.26 +136.85% 8,941 243,529 0.74 0.09 6 47 None
INTC Options Chain 36.95 Call 42.00 12/05 No 0.87 0.91 0.86 +0.75 +681.82% 8,914 2,240 0.63 0.37 6 47 None
QCOM Options Chain 168.09 Call 170.00 12/05 No 1.65 1.75 1.72 +0.59 +52.22% 8,871 2,894 0.29 0.38 12 60 None
META Options Chain 633.76 Call 650.00 12/05 No 8.45 8.60 8.53 +4.23 +98.38% 8,844 8,871 0.25 0.48 12 71 None
CCJ Options Chain 88.51 Put 70.00 1/02 No 0.40 0.79 0.50 -0.16 -24.25% 8,843 348 0.58 -0.06 11 56 None
GROY Options Chain 3.98 Call 4.00 12/19 No 0.45 0.55 0.45 +0.17 +60.72% 8,843 10,895 1.08 0.66 7 33 None
COIN Options Chain 272.82 Call 305.00 12/05 No 1.45 1.55 1.45 +0.17 +13.29% 8,829 856 0.65 0.13 15 67 None
PLTR Options Chain 168.45 Put 150.00 12/05 No 0.32 0.34 0.34 -0.34 -50.00% 8,816 6,525 0.54 -0.05 11 52 None
NVDA Options Chain 177.00 Call 185.00 12/19 No 3.75 3.80 3.71 -1.79 -32.55% 8,805 47,243 0.40 0.35 17 61 None
ACHR Options Chain 7.79 Call 27.00 1/15 No 0.65 0.87 0.79 +0.03 +3.95% 8,788 7,469 0.95 0.26 9 37 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
INTC Options Chain 36.95 Put 35.00 12/19 No 0.38 0.45 0.40 -0.55 -57.90% 8,626 28,625 0.58 -0.14 6 47 None
RKT Options Chain 19.98 Call 21.00 12/05 No 0.19 0.21 0.19 -0.09 -32.15% 8,616 8,600 0.50 0.25 6 43 None
INTC Options Chain 36.95 Call 44.00 12/19 No 1.16 1.30 1.19 +0.92 +340.75% 8,586 3,176 0.64 0.32 6 47 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
AMD Options Chain 217.53 Call 222.50 12/05 No 4.05 4.15 4.07 +0.37 +10.00% 8,401 5,784 0.51 0.39 11 61 None
RKT Options Chain 19.98 Put 18.50 12/05 No 0.09 0.11 0.10 -0.08 -44.45% 8,367 284 0.51 -0.13 6 43 None
TSLA Options Chain 430.17 Put 440.00 12/05 No 15.35 15.50 15.45 -4.00 -20.57% 8,350 1,231 0.41 -0.64 8 59 None
CRCL Options Chain 79.93 Call 74.00 12/05 No 7.00 7.70 7.42 +4.37 +143.28% 8,340 8,701 0.86 0.77 3 21 None
BA Options Chain 189.00 Put 190.00 2/20 Yes 11.35 11.70 11.60 -0.84 -6.76% 8,324 5,208 0.33 -0.46 5 40 None
TLRY Options Chain 0.81 Call 2.00 3/20 Yes 0.05 0.06 0.05 -0.05 -50.00% 8,305 36,215 1.39 0.21 11 29 None
TSLA Options Chain 430.17 Call 460.00 12/05 No 1.65 1.69 1.64 -0.45 -21.54% 8,295 13,987 0.42 0.14 8 59 None
AMZN Options Chain 233.22 Call 247.50 12/05 No 0.35 0.37 0.36 +0.05 +16.13% 8,207 10,224 0.30 0.09 14 65 None
RKT Options Chain 19.98 Call 21.50 12/05 No 0.10 0.12 0.10 -0.06 -37.50% 8,194 203 0.50 0.16 6 43 None
BMNR Options Chain 33.12 Call 60.00 12/05 No 0.01 0.05 0.03 0.00 0.00% 8,191 1,007 1.76 0.00 11 24 None
RKT Options Chain 19.98 Put 17.50 12/05 No 0.00 0.03 0.02 -0.06 -75.00% 8,156 8,132 0.58 -0.03 6 43 None
PATH Options Chain 13.86 Call 14.00 1/16 Yes 1.50 1.56 1.52 +0.18 +13.44% 8,146 6,894 0.76 0.55 13 31 None
INTC Options Chain 36.95 Call 39.50 12/05 No 1.86 1.98 1.86 +1.57 +541.38% 8,138 810 0.59 0.65 6 47 None
AMD Options Chain 217.53 Call 220.00 12/05 No 5.00 5.15 5.10 +0.70 +15.91% 8,087 6,045 0.51 0.45 11 61 None
KO Options Chain 72.90 Call 71.00 12/05 No 1.95 2.29 1.95 -0.05 -2.50% 7,996 799 0.30 1.00 9 70 None
TSLA Options Chain 430.17 Call 427.50 12/05 No 11.35 11.50 11.45 +0.50 +4.57% 7,993 2,939 0.41 0.56 8 59 None
WULF Options Chain 15.51 Call 24.00 1/16 No 0.23 0.49 0.47 +0.13 +38.24% 7,952 9,254 0.95 0.16 4 39 None
TSLA Options Chain 430.17 Call 425.00 12/05 No 12.75 12.90 12.85 +0.56 +4.56% 7,913 4,507 0.41 0.60 8 59 None
AAPL Options Chain 278.85 Put 270.00 12/05 No 0.47 0.50 0.49 -0.28 -36.37% 7,858 6,311 0.21 -0.14 10 63 None
KO Options Chain 72.90 Call 72.50 12/19 No 1.10 1.14 1.13 -0.01 -0.88% 7,847 16,725 0.14 0.57 9 70 None
INTC Options Chain 36.95 Call 45.00 12/05 No 0.40 0.44 0.42 +0.40 +2,000.00% 7,826 2,189 0.77 0.18 6 47 None
MSTR Options Chain 177.18 Call 185.00 12/05 No 3.75 4.05 3.97 -0.72 -15.36% 7,803 24,544 0.69 0.37 7 83 None
TSLA Options Chain 430.17 Put 390.00 12/05 No 0.90 0.92 0.92 -0.63 -40.65% 7,755 6,144 0.49 -0.09 8 59 None
NVDA Options Chain 177.00 Call 180.00 12/19 No 5.70 5.75 5.71 -2.21 -27.91% 7,683 47,565 0.40 0.46 17 61 None
PLTR Options Chain 168.45 Call 177.50 12/05 No 0.96 0.99 0.96 +0.03 +3.23% 7,648 11,076 0.40 0.18 11 52 None
GME Options Chain 21.74 Call 21.50 12/05 No 1.16 1.39 1.24 +0.60 +93.75% 7,637 9,298 0.47 0.77 15 40 None
PYPL Options Chain 62.69 Call 64.00 12/05 No 0.48 0.53 0.50 +0.06 +13.64% 7,594 4,178 0.29 0.30 14 61 None
PTON Options Chain 6.79 Call 7.00 12/05 No 0.11 0.13 0.13 0.00 0.00% 7,547 1,718 0.58 0.36 6 32 None
WULF Options Chain 15.51 Put 9.00 1/16 No 0.15 0.25 0.21 -0.12 -36.37% 7,537 39,397 1.12 -0.06 4 39 None
ORCL Options Chain 201.95 Call 215.00 12/05 No 1.21 1.30 1.24 -1.59 -56.19% 7,537 8,471 0.47 0.18 9 62 None
NVDA Options Chain 177.00 Call 185.00 12/12 No 2.49 2.52 2.46 -1.69 -40.73% 7,517 28,622 0.39 0.30 17 61 None
NVT Options Chain 107.27 Call 120.00 1/16 No 1.60 2.35 1.70 -0.20 -10.53% 7,504 7,791 0.38 0.22 9 59 None
SBET Options Chain 10.62 Call 11.00 12/05 No 0.33 0.40 0.41 +0.11 +36.67% 7,485 914 0.89 0.41 8 46 None
TSLA Options Chain 430.17 Put 400.00 12/05 No 1.55 1.58 1.59 -1.10 -40.90% 7,407 7,869 0.45 -0.14 8 59 None
AMD Options Chain 217.53 Call 250.00 12/05 No 0.19 0.20 0.20 -0.07 -25.93% 7,383 2,968 0.53 0.03 11 61 None
NVDA Options Chain 177.00 Call 180.00 2/20 Yes 13.45 13.50 13.40 -2.34 -14.87% 7,362 24,087 0.41 0.53 17 61 None
BA Options Chain 189.00 Put 175.00 12/19 No 0.99 1.11 1.04 -0.42 -28.77% 7,325 7,887 0.31 -0.14 5 40 None
INTC Options Chain 36.95 Put 38.00 12/05 No 0.36 0.37 0.36 -1.35 -78.95% 7,308 1,092 0.58 -0.19 6 47 None
K Options Chain 83.60 Call 75.00 1/16 No 7.80 10.40 9.10 +0.28 +3.18% 7,280 670 0.45 1.00 8 57 None
BABA Options Chain 157.30 Call 160.00 12/05 No 2.10 2.23 2.15 -0.75 -25.87% 7,275 4,877 0.37 0.39 15 78 None
AMZN Options Chain 233.22 Put 180.00 12/12 No 0.08 0.09 0.08 -0.02 -20.00% 7,230 207 0.58 0.00 14 65 None
NVDA Options Chain 177.00 Call 190.00 12/19 No 2.39 2.41 2.34 -1.38 -37.10% 7,221 43,185 0.39 0.25 17 61 None
LAES Options Chain 4.16 Call 5.50 12/19 Yes 0.15 0.20 0.16 +0.06 +60.00% 7,219 6,199 1.23 0.27 8 15 None
MRNA Options Chain 25.98 Call 27.00 12/05 No 0.31 0.36 0.34 +0.07 +25.93% 7,217 18,860 0.51 0.28 12 44 None
OPEN Options Chain 7.70 Put 7.50 12/05 No 0.31 0.33 0.33 -0.01 -2.95% 7,180 3,899 0.97 -0.39 6 26 None
CIFR Options Chain 20.35 Put 20.00 1/16 No 3.15 3.30 3.25 -0.58 -15.15% 7,176 2,125 1.18 -0.39 7 41 None
BA Options Chain 189.00 Put 190.00 12/19 No 5.40 5.65 5.61 -0.69 -10.96% 7,128 19,240 0.29 -0.50 5 40 None
RIVN Options Chain 16.86 Call 21.00 3/20 No 1.21 1.27 1.27 +0.29 +29.60% 7,110 2,795 0.67 0.36 8 29 None
NVDA Options Chain 177.00 Call 200.00 2/20 Yes 6.25 6.35 6.30 -1.40 -18.19% 7,080 50,113 0.40 0.31 17 61 None
OPEN Options Chain 7.70 Call 8.50 12/05 No 0.15 0.16 0.15 -0.10 -40.00% 7,052 5,744 0.98 0.25 6 26 None
MSTR Options Chain 177.18 Call 202.50 12/05 No 1.06 1.13 1.16 -0.50 -30.12% 7,017 600 0.77 0.13 7 83 None
GOOGL Options Chain 320.50 Put 310.00 12/05 No 1.82 1.87 1.85 -0.69 -27.17% 7,004 3,944 0.32 -0.22 12 70 None
TMC Options Chain 6.96 Call 7.50 12/12 No 0.65 0.75 0.70 +0.45 +180.00% 6,919 187 1.66 0.47 5 35 None
KO Options Chain 72.90 Call 50.00 1/16 No 22.85 23.25 23.05 +0.75 +3.37% 6,910 377 0.61 1.00 9 70 None
NVDA Options Chain 177.00 Call 202.50 12/05 No 0.06 0.07 0.07 -0.08 -53.34% 6,900 3,706 0.45 0.02 17 61 None
GME Options Chain 21.74 Call 23.50 12/05 No 0.25 0.28 0.28 +0.17 +154.55% 6,840 4,928 0.50 0.27 15 40 None
MRNA Options Chain 25.98 Call 25.50 12/05 No 0.96 1.06 1.00 +0.30 +42.86% 6,806 18,375 0.54 0.62 12 44 None
GOOGL Options Chain 320.50 Call 340.00 12/05 No 0.64 0.67 0.67 -0.41 -37.97% 6,779 7,301 0.32 0.10 12 70 None
TGT Options Chain 90.62 Put 140.00 1/16 No 48.95 49.70 48.65 -1.20 -2.41% 6,760 885 0.75 -1.00 12 65 None
TLRY Options Chain 0.81 Call 2.00 6/18 Yes 0.09 0.10 0.10 -0.07 -41.18% 6,750 11,994 1.23 0.31 11 29 None
GME Options Chain 21.74 Call 25.00 12/05 No 0.12 0.14 0.13 +0.06 +85.72% 6,738 5,082 0.64 0.12 15 40 None
GME Options Chain 21.74 Call 21.00 12/05 No 1.55 1.75 1.65 +0.75 +83.34% 6,711 2,950 0.49 0.83 15 40 None
MSTR Options Chain 177.18 Put 130.00 12/05 No 0.10 0.13 0.14 -0.24 -63.16% 6,710 2,106 1.03 -0.01 7 83 None
INTC Options Chain 36.95 Call 40.50 12/05 No 1.35 1.45 1.40 +1.22 +677.78% 6,687 1,903 0.62 0.53 6 47 None
MSFT Options Chain 492.01 Call 500.00 12/05 No 2.07 2.12 2.07 +0.51 +32.70% 6,676 7,049 0.17 0.28 14 69 None
WULF Options Chain 15.51 Put 10.00 1/16 No 0.20 0.38 0.24 -0.20 -45.46% 6,649 32,666 1.04 -0.09 4 39 None
BMNR Options Chain 33.12 Put 30.00 12/05 No 0.61 0.73 0.64 -0.66 -50.77% 6,621 6,306 1.05 -0.23 11 24 None
HOOD Options Chain 128.80 Call 130.00 12/05 No 3.00 3.20 3.01 -0.89 -22.83% 6,618 6,083 0.53 0.45 12 59 None
CORZ Options Chain 16.89 Put 10.00 12/19 No 0.09 0.12 0.11 -0.02 -15.39% 6,605 47,220 1.38 -0.01 3 26 None
PLYM Options Chain 21.94 Call 22.50 12/19 No 0.10 0.15 0.10 -0.10 -50.00% 6,582 4,548 0.15 0.21 12 47 None
GOOG Options Chain 320.95 Call 330.00 12/05 No 2.00 2.04 2.01 -0.83 -29.23% 6,563 3,882 0.31 0.25 12 70 None
BA Options Chain 189.00 Put 175.00 2/20 Yes 5.45 5.75 5.56 -0.54 -8.86% 6,537 7,627 0.34 -0.27 5 40 None
APLD Options Chain 27.10 Call 30.00 1/16 No 3.35 3.50 3.40 +0.90 +36.00% 6,521 9,212 1.12 0.49 3 19 None
NBIS Options Chain 94.87 Put 75.00 12/05 No 0.20 0.25 0.24 -0.27 -52.95% 6,512 4,275 1.00 -0.04 3 21 None
BITF Options Chain 3.48 Call 4.00 12/05 No 0.09 0.10 0.10 +0.06 +150.00% 6,497 5,779 1.34 0.28 8 30 None
NVDA Options Chain 177.00 Call 188.00 12/19 No 2.87 2.90 2.85 -1.50 -34.49% 6,496 5,080 0.40 0.28 17 61 None
AMZN Options Chain 233.22 Call 230.00 12/05 No 5.65 5.75 5.70 +1.80 +46.16% 6,478 18,738 0.28 0.65 14 65 None
TSLA Options Chain 430.17 Put 380.00 12/05 No 0.60 0.63 0.61 -0.32 -34.41% 6,469 13,836 0.54 -0.06 8 59 None
KO Options Chain 72.90 Call 75.00 2/20 Yes 1.35 1.42 1.35 -0.10 -6.90% 6,453 16,084 0.15 0.37 9 70 None
MSTR Options Chain 177.18 Call 170.00 12/05 No 10.95 11.50 11.50 -0.28 -2.38% 6,447 720 0.69 0.69 7 83 None
AAPL Options Chain 278.85 Call 290.00 12/05 No 0.17 0.20 0.19 0.00 0.00% 6,434 7,763 0.18 0.07 10 63 None
XYZ Options Chain 66.80 Call 68.00 12/05 No 0.92 1.03 0.98 +0.32 +48.49% 6,408 4,856 0.40 0.38 20 59
Growth Stock List
SNDK Options Chain 223.28 Call 240.00 12/19 No 14.30 15.80 15.10 -0.19 -1.25% 6,380 2,502 0.99 0.44 3 22 None
BA Options Chain 189.00 Call 195.00 12/19 No 3.00 3.15 3.00 +0.33 +12.36% 6,375 8,544 0.29 0.35 5 40 None
CRCL Options Chain 79.93 Call 80.00 12/05 No 3.30 3.50 3.40 +2.18 +178.69% 6,362 2,471 0.77 0.52 3 21 None
CAPR Options Chain 5.35 Put 2.50 12/19 No 0.55 0.60 0.55 0.00 0.00% 6,360 62,513 4.54 -0.14 8 36 None
PYPL Options Chain 62.69 Call 63.00 12/05 No 0.87 0.91 0.88 +0.16 +22.23% 6,334 4,473 0.29 0.46 14 61 None
MSTR Options Chain 177.18 Call 400.00 12/05 No 0.04 0.06 0.04 0.00 0.00% 6,316 5,785 2.02 0.00 7 83 None
BA Options Chain 189.00 Call 210.00 1/16 No 1.98 2.11 2.05 +0.07 +3.54% 6,313 8,923 0.29 0.21 5 40 None
DKNG Options Chain 32.20 Call 35.00 12/19 No 0.74 0.83 0.81 +0.19 +30.65% 6,309 15,595 0.46 0.34 4 46 None
AMD Options Chain 217.53 Call 225.00 12/05 No 3.20 3.30 3.30 +0.35 +11.87% 6,301 3,179 0.51 0.33 11 61 None
NVDA Options Chain 177.00 Put 149.00 12/05 No 0.09 0.10 0.11 0.00 0.00% 6,299 567 0.60 -0.02 17 61 None
BITF Options Chain 3.48 Put 3.00 12/19 No 0.18 0.20 0.21 -0.12 -36.37% 6,295 13,774 1.23 -0.27 8 30 None
INTC Options Chain 36.95 Put 39.50 12/05 No 0.82 0.85 0.85 -2.10 -71.19% 6,289 22 0.59 -0.35 6 47 None
GOOGL Options Chain 320.50 Put 315.00 12/05 No 3.20 3.25 3.30 -0.64 -16.25% 6,288 6,858 0.31 -0.34 12 70 None
CLSK Options Chain 15.10 Call 16.00 1/16 Yes 1.82 1.89 1.88 +0.74 +64.92% 6,286 8,674 0.98 0.51 15 51 None
AVGO Options Chain 402.96 Put 347.50 12/05 No 0.13 0.17 0.13 -0.43 -76.79% 6,281 6,124 0.50 -0.01 8 66 None
GOOG Options Chain 320.95 Call 320.00 12/05 No 5.60 5.70 5.60 -1.10 -16.42% 6,260 2,758 0.31 0.52 12 70 None
XYZ Options Chain 66.80 Call 72.00 12/05 No 0.18 0.22 0.19 +0.04 +26.67% 6,256 384 0.42 0.10 20 59
Growth Stock List
GSM Options Chain 4.19 Put 4.00 12/19 No 0.10 0.30 0.20 0.00 0.00% 6,254 13,866 0.92 -0.29 13 24 None
VALE Options Chain 12.61 Call 13.00 6/18 Yes 0.57 0.70 0.66 -0.02 -2.95% 6,246 3,051 0.26 0.41 11 83 None
AMD Options Chain 217.53 Put 215.00 12/05 No 4.75 4.90 4.80 -2.21 -31.53% 6,234 1,372 0.50 -0.42 11 61 None
NVDA Options Chain 177.00 Call 200.00 12/12 No 0.42 0.43 0.42 -0.38 -47.50% 6,219 41,071 0.41 0.07 17 61 None
TSM Options Chain 291.51 Put 255.00 12/05 No 0.00 0.08 0.01 -0.19 -95.00% 6,203 10,759 0.43 0.00 22 75
Dividend Stock List
NUAI Options Chain 5.09 Put 5.00 12/19 No 0.45 0.60 0.50 -0.05 -9.10% 6,195 17,446 1.08 -0.45 3 16 None
MSTR Options Chain 177.18 Call 187.50 12/05 No 3.10 3.45 3.23 -0.77 -19.25% 6,184 39,286 0.70 0.32 7 83 None
WBD Options Chain 24.00 Put 23.00 12/05 No 0.31 0.38 0.31 -0.22 -41.51% 6,178 2,174 0.57 -0.26 3 19 None
COIN Options Chain 272.82 Call 290.00 12/05 No 2.93 3.40 3.35 +0.55 +19.65% 6,165 2,290 0.58 0.26 15 67 None
AMZN Options Chain 233.22 Call 250.00 1/16 No 4.15 4.20 4.16 +0.62 +17.52% 6,150 52,293 0.28 0.29 14 65 None
HUT Options Chain 42.66 Call 70.00 1/16 No 1.58 1.77 1.71 +0.46 +36.80% 6,144 16,812 1.11 0.18 11 64 None
BITF Options Chain 3.48 Put 2.50 12/19 No 0.07 0.08 0.08 -0.04 -33.34% 6,128 24,177 1.33 -0.12 8 30 None
CIFR Options Chain 20.35 Call 36.00 12/19 No 0.02 0.15 0.14 +0.08 +133.34% 6,115 12,210 1.19 0.04 7 41 None
MSTR Options Chain 177.18 Call 182.50 12/05 No 4.60 4.85 4.87 -1.10 -18.43% 6,112 895 0.68 0.42 7 83 None
TMC Options Chain 6.96 Call 9.00 12/19 No 0.50 0.60 0.55 +0.31 +129.17% 6,109 7,224 1.75 0.34 5 35 None
META Options Chain 633.76 Call 645.00 12/05 No 11.00 11.25 11.11 +5.36 +93.22% 6,095 1,926 0.25 0.57 12 71 None
META Options Chain 633.76 Call 640.00 12/05 No 14.00 14.30 14.23 +6.61 +86.75% 6,084 2,508 0.25 0.66 12 71 None
GME Options Chain 21.74 Call 22.00 12/05 No 0.86 0.88 0.85 +0.49 +136.12% 6,084 12,239 0.45 0.67 15 40 None
AAPL Options Chain 278.85 Call 290.00 1/16 No 4.50 4.60 4.55 +0.05 +1.12% 6,069 65,614 0.20 0.34 10 63 None
VALE Options Chain 12.61 Call 15.00 1/16 No 0.02 0.04 0.03 -0.02 -40.00% 6,062 166,960 0.33 0.01 11 83 None
WULF Options Chain 15.51 Put 12.00 1/16 No 0.71 0.78 0.78 -0.15 -16.13% 6,057 8,784 1.03 -0.19 4 39 None
VALE Options Chain 12.61 Call 16.00 6/18 Yes 0.11 0.15 0.13 +0.01 +8.34% 6,025 107 0.27 0.11 11 83 None
HOOD Options Chain 128.80 Call 140.00 12/05 No 0.61 0.65 0.63 -0.48 -43.25% 6,024 11,048 0.54 0.13 12 59 None
AG Options Chain 15.23 Call 18.00 12/19 No 0.33 0.39 0.36 +0.23 +176.93% 6,014 3,790 0.83 0.22 12 48 None
INTC Options Chain 36.95 Call 37.00 12/05 No 3.65 3.85 3.72 +2.74 +279.60% 6,004 6,782 0.51 0.88 6 47 None
GME Options Chain 21.74 Call 24.00 12/12 Yes 0.76 0.84 0.78 +0.30 +62.50% 5,978 9,807 0.78 0.36 15 40 None
BABA Options Chain 157.30 Call 165.00 12/05 No 0.81 0.98 0.98 -0.44 -30.99% 5,972 10,942 0.38 0.20 15 78 None
META Options Chain 633.76 Call 650.00 12/19 No 17.35 17.55 17.40 +5.15 +42.05% 5,966 10,919 0.28 0.51 12 71 None
GOOG Options Chain 320.95 Call 290.00 3/20 Yes 46.20 46.80 46.40 -0.50 -1.07% 5,962 9,792 0.39 0.73 12 70 None
XPEV Options Chain 21.83 Call 15.00 1/21 No 11.00 12.10 11.28 +0.28 +2.55% 5,939 212 0.64 0.83 12 53 None
AI Options Chain 14.45 Call 15.50 12/05 Yes 0.46 0.50 0.48 +0.01 +2.13% 5,934 6,553 1.10 0.35 8 33 None
AI Options Chain 14.45 Call 17.00 12/05 Yes 0.18 0.21 0.21 -0.03 -12.50% 5,930 5,770 1.13 0.19 8 33 None
NVDA Options Chain 177.00 Put 165.00 12/19 No 2.66 2.69 2.72 +0.35 +14.77% 5,924 49,645 0.44 -0.23 17 61 None
TSLA Options Chain 430.17 Call 415.00 12/05 No 19.45 19.65 19.60 +1.16 +6.30% 5,919 2,685 0.43 0.74 8 59 None
KO Options Chain 72.90 Call 65.00 12/19 No 7.90 8.20 8.05 +0.19 +2.42% 5,915 505 0.34 1.00 9 70 None
GOOG Options Chain 320.95 Call 285.00 3/20 Yes 49.70 50.25 48.60 -1.40 -2.80% 5,905 6,550 0.39 0.76 12 70 None
WMT Options Chain 110.51 Call 110.00 12/05 No 1.41 1.49 1.45 +0.45 +45.00% 5,902 2,599 0.19 0.59 9 59 None
BMY Options Chain 49.20 Call 53.00 12/05 No 0.18 0.20 0.20 -0.05 -20.00% 5,887 141 0.45 0.11 13 60 None
TSLA Options Chain 430.17 Call 445.00 12/05 No 4.35 4.45 4.40 -0.30 -6.39% 5,879 4,598 0.41 0.29 8 59 None
AG Options Chain 15.23 Call 14.50 12/05 No 0.97 1.18 1.08 +0.85 +369.57% 5,856 220 0.78 0.70 12 48 None
CLSK Options Chain 15.10 Call 16.50 12/05 No 0.34 0.38 0.36 +0.24 +200.00% 5,849 120 1.00 0.30 15 51 None
SNAP Options Chain 7.68 Call 9.00 1/16 No 0.16 0.17 0.16 -0.04 -20.00% 5,842 24,546 0.50 0.23 6 34 None
NFLX Options Chain 107.58 Call 112.00 12/05 No 0.35 0.39 0.37 +0.10 +37.04% 5,817 3,578 0.28 0.18 7 59 None
PLTR Options Chain 168.45 Call 170.00 12/05 No 3.30 3.40 3.35 +0.56 +20.08% 5,801 8,675 0.43 0.45 11 52 None
AAPL Options Chain 278.85 Put 270.00 12/19 No 2.17 2.23 2.20 -0.50 -18.52% 5,782 11,342 0.22 -0.25 10 63 None
HOOD Options Chain 128.80 Call 155.00 2/20 Yes 6.85 7.25 6.90 -1.17 -14.50% 5,780 1,318 0.62 0.33 12 59 None
GOOG Options Chain 320.95 Call 280.00 12/19 No 41.00 41.80 40.57 -1.23 -2.95% 5,749 7,997 0.37 0.92 12 70 None
NVDA Options Chain 177.00 Call 190.00 12/12 No 1.37 1.39 1.38 -1.12 -44.80% 5,745 22,804 0.39 0.19 17 61 None
SNAP Options Chain 7.68 Call 8.00 12/19 No 0.20 0.22 0.22 -0.01 -4.35% 5,739 23,254 0.47 0.37 6 34 None
UAMY Options Chain 6.11 Call 10.00 2/20 No 0.70 0.80 0.75 +0.10 +15.39% 5,733 32,199 1.48 0.33 9 32 None
ERO Options Chain 25.37 Call 30.00 1/16 No 0.50 0.60 0.60 +0.26 +76.48% 5,728 5,859 0.51 0.23 3 18 None
GOOG Options Chain 320.95 Call 275.00 12/19 No 44.90 46.65 44.70 -1.54 -3.33% 5,725 8,264 0.52 0.94 12 70 None
ASST Options Chain 1.12 Call 1.00 1/16 No 0.25 0.30 0.28 0.00 0.00% 5,717 60,578 1.23 0.71 8 21 None
ORCL Options Chain 201.95 Call 260.00 12/19 Yes 1.19 1.23 1.21 -0.53 -30.46% 5,688 11,342 0.71 0.08 9 62 None
GOOGL Options Chain 320.50 Put 300.00 12/05 No 0.51 0.53 0.53 -0.37 -41.12% 5,682 4,539 0.33 -0.08 12 70 None
MARA Options Chain 11.29 Call 14.00 12/05 No 0.06 0.07 0.07 +0.02 +40.00% 5,643 1,796 0.91 0.11 16 61 None
CIFR Options Chain 20.35 Call 25.00 12/19 No 0.86 0.97 0.97 +0.23 +31.09% 5,641 21,714 1.20 0.29 7 41 None
GTX Options Chain 16.72 Call 16.00 12/19 No 0.80 0.95 0.90 +0.05 +5.89% 5,634 8,857 0.39 0.65 14 49 None
CRCL Options Chain 79.93 Call 83.00 12/05 No 2.06 2.23 2.15 +1.30 +152.95% 5,630 166 0.77 0.38 3 21 None
SGHC Options Chain 10.83 Call 11.00 1/16 No 0.75 0.85 0.75 -0.11 -12.80% 5,629 31,973 0.55 0.51 16 42 None
INTC Options Chain 36.95 Call 46.00 12/19 No 0.81 0.90 0.84 +0.66 +366.67% 5,586 5,511 0.66 0.24 6 47 None
ORCL Options Chain 201.95 Put 175.00 12/05 No 0.15 0.37 0.15 -0.15 -50.00% 5,575 5,531 0.58 -0.03 9 62 None
PCG Options Chain 16.12 Call 16.50 12/05 No 0.12 0.13 0.12 +0.02 +20.00% 5,530 1,506 0.30 0.28 13 60 None
NU Options Chain 17.39 Call 16.00 1/16 No 1.74 1.87 1.81 +0.09 +5.24% 5,526 39,507 0.35 0.78 13 42 None
VZLA Options Chain 5.07 Call 5.00 12/19 Yes 0.35 0.40 0.36 +0.21 +140.00% 5,498 3,488 0.73 0.56 12 20 None
OPEN Options Chain 7.70 Put 7.00 12/05 No 0.14 0.15 0.14 -0.04 -22.23% 5,498 4,335 0.99 -0.23 6 26 None
INTC Options Chain 36.95 Put 40.00 12/19 No 1.86 1.94 1.90 -1.75 -47.95% 5,496 5,126 0.57 -0.43 6 47 None
NFLX Options Chain 107.58 Call 109.00 12/05 No 1.06 1.14 1.10 +0.30 +37.50% 5,491 1,968 0.28 0.37 7 59 None
TSLA Options Chain 430.17 Put 410.00 12/05 No 2.91 2.97 2.96 -1.74 -37.03% 5,465 7,284 0.43 -0.21 8 59 None
CIFR Options Chain 20.35 Call 24.00 1/16 No 2.27 2.47 2.29 +0.31 +15.66% 5,446 2,215 1.21 0.44 7 41 None
NVDA Options Chain 177.00 Call 175.00 12/12 No 6.85 6.90 6.80 -2.80 -29.17% 5,429 3,704 0.41 0.58 17 61 None
ORCL Options Chain 201.95 Call 250.00 12/19 Yes 1.78 1.86 1.78 -0.77 -30.20% 5,407 11,711 0.70 0.12 9 62 None
DVN Options Chain 36.36 Call 40.00 1/16 No 0.51 0.55 0.53 +0.09 +20.46% 5,406 13,300 0.29 0.24 9 64 None
NVDA Options Chain 177.00 Call 170.00 12/05 No 8.50 8.55 8.52 -3.09 -26.62% 5,394 6,455 0.41 0.77 17 61 None
CRCL Options Chain 79.93 Call 85.00 12/05 No 1.50 1.60 1.57 +0.97 +161.67% 5,393 1,445 0.77 0.30 3 21 None
META Options Chain 633.76 Call 675.00 1/02 No 12.30 12.70 12.30 +2.83 +29.89% 5,390 265 0.28 0.34 12 71 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
AMZN Options Chain 233.22 Call 245.00 12/05 No 0.54 0.56 0.55 +0.09 +19.57% 5,379 13,995 0.29 0.12 14 65 None
CRCL Options Chain 79.93 Call 80.00 12/19 No 5.95 6.15 6.05 +2.70 +80.60% 5,371 5,876 0.78 0.54 3 21 None
WBD Options Chain 24.00 Put 21.00 12/05 No 0.06 0.18 0.10 -0.10 -50.00% 5,370 3,133 0.78 -0.07 3 19 None
CRCL Options Chain 79.93 Call 90.00 12/19 No 2.69 2.75 2.70 +1.20 +80.00% 5,368 13,444 0.80 0.31 3 21 None
AAPL Options Chain 278.85 Call 300.00 2/20 Yes 5.40 5.55 5.50 +0.20 +3.78% 5,358 17,001 0.22 0.30 10 63 None
TMC Options Chain 6.96 Call 11.00 12/19 No 0.35 0.40 0.40 +0.25 +166.67% 5,351 1,565 1.99 0.24 5 35 None
NVDA Options Chain 177.00 Put 155.00 12/05 No 0.17 0.18 0.19 +0.02 +11.77% 5,344 24,734 0.53 -0.04 17 61 None
CRCL Options Chain 79.93 Call 84.00 12/05 No 1.70 1.93 1.76 +1.11 +170.77% 5,334 131 0.76 0.33 3 21 None
KMB Options Chain 108.36 Put 100.00 1/16 No 1.00 1.30 1.10 -0.10 -8.34% 5,333 7,748 0.26 -0.14 12 63 None
HOOD Options Chain 128.80 Call 133.00 12/05 No 1.90 2.05 1.97 -0.78 -28.37% 5,321 3,613 0.53 0.34 12 59 None
BITF Options Chain 3.48 Call 3.00 12/05 No 0.55 0.58 0.58 +0.30 +107.15% 5,317 5,559 1.36 0.81 8 30 None
GTX Options Chain 16.72 Call 17.00 1/16 No 0.55 0.60 0.60 +0.03 +5.27% 5,315 93 0.43 0.37 14 49 None
BYND Options Chain 0.98 Put 1.00 12/05 No 0.09 0.10 0.10 -0.01 -9.10% 5,304 7,978 1.56 -0.49 6 22 None
NVDA Options Chain 177.00 Call 210.00 12/05 No 0.02 0.03 0.03 -0.04 -57.15% 5,296 12,595 0.49 0.00 17 61 None
SBET Options Chain 10.62 Call 12.00 12/05 No 0.13 0.16 0.15 +0.05 +50.00% 5,286 3,858 0.96 0.19 8 46 None
COIN Options Chain 272.82 Call 280.00 12/05 No 5.80 6.00 5.88 +1.28 +27.83% 5,266 2,650 0.57 0.41 15 67 None
HOOD Options Chain 128.80 Call 135.00 2/20 Yes 13.10 13.65 13.15 -0.85 -6.08% 5,262 2,412 0.63 0.51 12 59 None
AMD Options Chain 217.53 Call 232.50 12/05 No 1.50 1.57 1.49 +0.01 +0.68% 5,260 5,665 0.51 0.19 11 61 None
TWLO Options Chain 129.69 Put 123.00 12/05 No 0.06 0.82 0.53 -0.39 -42.40% 5,243 104 0.35 -0.11 9 50 None
XYZ Options Chain 66.80 Call 69.00 12/05 No 0.59 0.69 0.60 +0.05 +9.10% 5,235 797 0.39 0.29 20 59
Growth Stock List
WBD Options Chain 24.00 Put 20.00 12/05 No 0.03 0.07 0.07 -0.03 -30.00% 5,223 566 0.84 -0.05 3 19 None
AMD Options Chain 217.53 Call 230.00 12/05 No 1.96 2.03 2.00 +0.15 +8.11% 5,220 8,218 0.51 0.23 11 61 None
NAK Options Chain 1.92 Call 2.00 12/19 No 0.15 0.25 0.20 +0.02 +11.12% 5,201 9,876 1.43 0.47 8 27 None
CORZ Options Chain 16.89 Call 18.00 1/16 No 1.79 1.88 1.84 +0.30 +19.49% 5,180 21,187 0.91 0.50 3 26 None
CORZ Options Chain 16.89 Call 18.00 12/05 No 0.39 0.43 0.39 +0.08 +25.81% 5,177 357 0.88 0.33 3 26 None
INTC Options Chain 36.95 Call 38.00 12/05 No 2.90 3.00 2.96 +2.38 +410.35% 5,158 5,191 0.58 0.81 6 47 None
GOOG Options Chain 320.95 Call 325.00 12/05 No 3.40 3.50 3.42 -1.03 -23.15% 5,152 3,578 0.31 0.37 12 70 None
GME Options Chain 21.74 Call 30.00 12/05 No 0.06 0.07 0.07 +0.04 +133.34% 5,152 5,282 1.16 0.01 15 40 None
RIVN Options Chain 16.86 Call 20.00 1/16 No 0.65 0.69 0.68 +0.14 +25.93% 5,134 86,057 0.67 0.29 8 29 None
NVDA Options Chain 177.00 Call 195.00 12/12 No 0.75 0.76 0.75 -0.71 -48.63% 5,124 9,316 0.39 0.12 17 61 None
PAAS Options Chain 45.67 Call 40.00 1/21 No 15.00 16.00 15.38 +2.61 +20.44% 5,122 14,619 0.50 0.71 19 60 None
GOOGL Options Chain 320.50 Call 335.00 12/05 No 1.13 1.17 1.15 -0.58 -33.53% 5,118 6,982 0.31 0.16 12 70 None
BAC Options Chain 53.65 Call 54.00 12/05 No 0.35 0.37 0.35 +0.15 +75.00% 5,114 2,666 0.19 0.37 12 74 None
RUN Options Chain 20.25 Put 15.00 12/26 No 0.19 0.27 0.22 -0.18 -45.00% 5,100 42 0.89 -0.08 6 41 None
GME Options Chain 21.74 Call 22.00 12/12 Yes 1.48 1.64 1.55 +0.44 +39.64% 5,085 3,970 0.73 0.60 15 40 None
BMNR Options Chain 33.12 Put 30.00 12/12 No 1.31 1.39 1.34 -0.66 -33.00% 5,075 465 1.07 -0.28 11 24 None
MSTR Options Chain 177.18 Call 210.00 12/05 No 0.70 0.72 0.72 -0.41 -36.29% 5,074 5,129 0.82 0.09 7 83 None
AVGO Options Chain 402.96 Call 400.00 12/05 No 10.30 10.50 10.30 +1.37 +15.35% 5,072 6,590 0.39 0.56 8 66 None
AGNC Options Chain 10.49 Put 10.00 1/16 No 0.13 0.15 0.15 +0.01 +7.15% 5,064 23,965 0.21 -0.27 15 61 None
CORZ Options Chain 16.89 Call 17.00 12/05 No 0.75 0.82 0.76 +0.16 +26.67% 5,054 1,846 0.89 0.50 3 26 None
WBD Options Chain 24.00 Put 22.00 12/12 No 0.16 0.30 0.26 -0.19 -42.23% 5,049 157 0.52 -0.19 3 19 None
CORZ Options Chain 16.89 Put 12.00 2/20 No 0.52 1.03 0.84 -0.09 -9.68% 5,046 44,483 0.93 -0.16 3 26 None
TSLA Options Chain 430.17 Call 465.00 12/05 No 1.17 1.20 1.18 -0.41 -25.79% 5,043 2,582 0.42 0.11 8 59 None
RIG Options Chain 4.41 Call 4.50 2/20 No 0.42 0.47 0.46 +0.04 +9.53% 5,040 4,106 0.55 0.54 6 48 None
PFE Options Chain 25.74 Call 26.50 12/05 No 0.05 0.06 0.07 -0.04 -36.37% 5,039 7,829 0.21 0.17 12 64 None
MSFT Options Chain 492.01 Call 492.50 12/05 No 5.00 5.10 5.00 +1.46 +41.25% 5,028 2,147 0.18 0.51 14 69 None
NAK Options Chain 1.92 Put 2.00 12/19 No 0.25 0.35 0.35 -0.05 -12.50% 5,028 1,779 1.18 -0.53 8 27 None
IREN Options Chain 48.70 Call 50.00 12/05 No 1.85 1.90 1.91 -0.69 -26.54% 5,025 2,554 1.02 0.41 10 35 None
PAAS Options Chain 45.67 Call 60.00 1/21 No 7.90 9.70 9.10 % 5,013 0 0.48 0.50 19 60 None
TSLA Options Chain 430.17 Put 200.00 12/26 No 0.14 0.17 0.16 -0.03 -15.79% 5,004 884 1.10 0.00 8 59 None
FLO Options Chain 10.79 Put 7.50 4/17 Yes 0.10 0.20 0.15 -0.07 -31.82% 5,001 522 0.48 -0.09 15 50 None
CLNE Options Chain 2.18 Call 4.00 1/16 No 0.00 0.10 0.01 -0.04 -80.00% 5,000 10,105 1.19 0.01 9 35 None
GME Options Chain 21.74 Call 23.00 12/12 Yes 1.11 1.17 1.13 +0.40 +54.80% 4,979 6,907 0.74 0.47 15 40 None
META Options Chain 633.76 Call 700.00 12/05 No 0.41 0.44 0.43 +0.17 +65.39% 4,976 4,066 0.31 0.04 12 71 None
META Options Chain 633.76 Call 660.00 12/05 No 4.65 4.80 4.70 +2.36 +100.86% 4,971 2,819 0.25 0.31 12 71 None
AMD Options Chain 217.53 Call 217.50 12/05 No 6.15 6.25 6.15 +0.75 +13.89% 4,965 1,075 0.50 0.51 11 61 None
NVDA Options Chain 177.00 Call 185.00 12/26 No 4.50 4.60 4.50 -1.90 -29.69% 4,933 9,741 0.39 0.37 17 61 None
AG Options Chain 15.23 Call 15.50 12/05 No 0.48 0.52 0.51 +0.41 +410.00% 4,912 169 0.74 0.45 12 48 None
AMZN Options Chain 233.22 Put 170.00 12/19 No 0.10 0.12 0.10 -0.03 -23.08% 4,897 8,518 0.58 0.00 14 65 None
GOOGL Options Chain 320.50 Call 322.50 12/05 No 4.45 4.55 4.50 -0.80 -15.10% 4,895 2,086 0.31 0.44 12 70 None
NVDA Options Chain 177.00 Put 175.00 12/12 No 4.55 4.60 4.57 +0.75 +19.64% 4,865 10,211 0.41 -0.42 17 61 None
IREN Options Chain 48.70 Call 55.00 12/19 No 2.50 2.63 2.53 -0.55 -17.86% 4,835 5,952 1.09 0.35 10 35 None
TLRY Options Chain 0.81 Call 1.00 12/12 No 0.02 0.03 0.03 -0.07 -70.00% 4,810 2,375 1.29 0.22 11 29 None
CLSK Options Chain 15.10 Call 18.50 12/05 No 0.10 0.12 0.12 +0.08 +200.00% 4,784 153 1.09 0.11 15 51 None
INTC Options Chain 36.95 Call 39.00 12/19 No 3.00 3.15 3.10 +2.12 +216.33% 4,783 17,821 0.56 0.65 6 47 None
MARA Options Chain 11.29 Call 12.00 12/12 No 0.67 0.69 0.69 +0.22 +46.81% 4,774 1,364 0.85 0.49 16 61 None
CRWV Options Chain 73.12 Call 75.00 12/05 No 2.15 2.50 2.45 -0.99 -28.78% 4,773 1,366 0.79 0.43 3 21 None
AMZN Options Chain 233.22 Call 240.00 1/16 No 7.55 7.65 7.57 +1.15 +17.92% 4,765 50,686 0.29 0.44 14 65 None
NIO Options Chain 5.50 Call 5.50 12/26 No 0.33 0.37 0.33 0.00 0.00% 4,757 3,167 0.56 0.54 6 -5 None
SOFI Options Chain 29.72 Call 31.00 12/05 No 0.37 0.38 0.37 +0.13 +54.17% 4,755 6,962 0.51 0.29 10 50 None
AMZN Options Chain 233.22 Call 315.00 12/19 No 0.01 0.03 0.02 -0.01 -33.34% 4,750 1,459 0.44 0.00 14 65 None
AMC Options Chain 2.45 Call 3.00 12/05 No 0.02 0.03 0.02 -0.01 -33.34% 4,748 13,756 1.21 0.06 9 28 None
DKNG Options Chain 32.20 Call 37.00 1/16 No 1.03 1.11 1.06 +0.21 +24.71% 4,740 21,290 0.48 0.30 4 46 None
WMT Options Chain 110.51 Call 115.00 12/19 No 0.50 0.55 0.54 +0.15 +38.47% 4,718 29,401 0.19 0.20 9 59 None
MU Options Chain 236.48 Put 200.00 12/05 No 0.24 0.37 0.24 -0.71 -74.74% 4,711 4,530 0.67 -0.02 16 70 None
AMZN Options Chain 233.22 Put 227.50 12/05 No 1.53 1.57 1.57 -1.65 -51.25% 4,693 1,860 0.30 -0.26 14 65 None
NVDA Options Chain 177.00 Put 170.00 12/12 No 2.85 2.87 2.94 +0.49 +20.00% 4,682 5,183 0.43 -0.30 17 61 None
INTC Options Chain 36.95 Put 27.00 12/12 No 0.00 0.02 0.02 -0.16 -88.89% 4,682 20 0.89 0.00 6 47 None
AG Options Chain 15.23 Call 15.00 1/16 No 1.70 1.80 1.75 +0.87 +98.87% 4,677 56,437 0.75 0.58 12 48 None
BITF Options Chain 3.48 Call 3.50 12/05 No 0.23 0.24 0.24 +0.14 +140.00% 4,677 4,347 1.27 0.53 8 30 None
AMD Options Chain 217.53 Call 245.00 12/05 No 0.34 0.36 0.34 -0.11 -24.45% 4,671 3,649 0.52 0.06 11 61 None
UPS Options Chain 95.79 Put 130.00 1/16 No 33.35 34.50 33.87 -0.53 -1.55% 4,670 510 0.61 -1.00 10 65 None
NFLX Options Chain 107.58 Call 108.00 12/05 No 1.49 1.54 1.50 +0.40 +36.37% 4,654 4,509 0.27 0.48 7 59 None
CLSK Options Chain 15.10 Call 18.00 12/19 Yes 0.55 0.63 0.60 +0.34 +130.77% 4,651 3,932 1.03 0.29 15 51 None
CLSK Options Chain 15.10 Call 26.00 2/20 Yes 0.77 0.88 0.83 +0.29 +53.71% 4,614 121 1.09 0.23 15 51 None
ASST Options Chain 1.12 Call 2.00 3/20 Yes 0.10 0.15 0.13 -0.02 -13.34% 4,614 93,951 1.26 0.34 8 21 None
PFE Options Chain 25.74 Call 26.00 12/05 No 0.14 0.16 0.16 -0.07 -30.44% 4,604 26,739 0.19 0.34 12 64 None
CLSK Options Chain 15.10 Call 16.00 12/19 Yes 1.10 1.13 1.13 +0.62 +121.57% 4,600 6,977 1.01 0.46 15 51 None
TLRY Options Chain 0.81 Put 1.00 3/20 Yes 0.31 0.33 0.32 +0.09 +39.13% 4,600 8,016 1.10 -0.51 11 29 None
NBIS Options Chain 94.87 Put 75.00 12/12 No 0.90 1.00 0.95 -0.41 -30.15% 4,590 545 1.01 -0.10 3 21 None
BMNR Options Chain 33.12 Call 40.00 1/16 No 3.35 3.55 3.47 +0.59 +20.49% 4,589 8,366 1.17 0.41 11 24 None
INTC Options Chain 36.95 Call 45.00 1/16 No 1.85 1.90 1.90 +1.20 +171.43% 4,579 95,039 0.57 0.37 6 47 None
TSLA Options Chain 430.17 Call 475.00 12/05 No 0.60 0.63 0.62 -0.32 -34.05% 4,571 3,605 0.44 0.06 8 59 None
INTC Options Chain 36.95 Call 42.00 12/19 No 1.69 1.78 1.73 +1.29 +293.19% 4,567 12,420 0.59 0.43 6 47 None
NVDA Options Chain 177.00 Put 165.00 6/18 Yes 15.90 16.05 16.01 +0.71 +4.65% 4,534 14,672 0.46 -0.33 17 61 None
CVNA Options Chain 374.50 Put 365.00 12/12 No 13.00 13.85 13.50 -6.35 -31.99% 4,514 16 0.60 -0.40 6 60 None
TSLA Options Chain 430.17 Put 250.00 12/05 No 0.02 0.05 0.03 -0.03 -50.00% 4,511 2,814 1.35 0.00 8 59 None
SOFI Options Chain 29.72 Call 29.00 12/05 No 1.31 1.35 1.30 +0.50 +62.50% 4,506 8,026 0.56 0.64 10 50 None
NFLX Options Chain 107.58 Put 105.00 12/05 No 0.67 0.78 0.74 -0.51 -40.80% 4,477 2,862 0.30 -0.25 7 59 None
BMNR Options Chain 33.12 Call 40.00 12/05 No 0.35 0.38 0.37 +0.10 +37.04% 4,471 3,423 1.17 0.14 11 24 None
PII Options Chain 66.36 Call 45.00 12/19 No 19.90 22.80 22.80 +1.30 +6.05% 4,470 361 1.57 1.00 8 41 None
NVDA Options Chain 177.00 Put 143.00 12/05 No 0.05 0.06 0.06 -0.01 -14.29% 4,465 175 0.66 -0.01 17 61 None
RIVN Options Chain 16.86 Call 20.00 3/20 No 1.44 1.51 1.45 +0.21 +16.94% 4,463 16,621 0.66 0.41 8 29 None
BULL Options Chain 9.33 Call 10.00 12/05 No 0.13 0.14 0.13 -0.03 -18.75% 4,462 6,835 0.70 0.25 3 16 None
INTC Options Chain 36.95 Call 45.00 3/20 Yes 3.60 3.70 3.55 +1.56 +78.40% 4,461 10,896 0.57 0.45 6 47 None
WULF Options Chain 15.51 Call 15.00 1/16 No 2.50 2.55 2.49 +0.26 +11.66% 4,461 31,194 1.00 0.61 4 39 None
SOFI Options Chain 29.72 Call 32.00 12/05 No 0.15 0.17 0.16 +0.03 +23.08% 4,420 7,023 0.50 0.16 10 50 None
MARA Options Chain 11.29 Call 15.00 1/16 No 0.58 0.63 0.57 +0.10 +21.28% 4,414 17,083 0.90 0.29 16 61 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
META Options Chain 633.76 Call 875.00 12/05 No 0.00 0.01 0.02 +0.01 +100.00% 4,384 127 0.67 0.00 12 71 None
NVDA Options Chain 177.00 Call 180.00 1/16 No 9.50 9.55 9.45 -2.37 -20.06% 4,373 73,235 0.40 0.50 17 61 None
SOFI Options Chain 29.72 Call 31.00 12/12 No 0.84 0.88 0.87 +0.26 +42.63% 4,367 7,286 0.59 0.37 10 50 None
NVDA Options Chain 177.00 Call 205.00 1/16 No 2.35 2.38 2.34 -0.99 -29.73% 4,366 37,796 0.39 0.17 17 61 None
TSLA Options Chain 430.17 Call 455.00 12/05 No 2.30 2.34 2.33 -0.41 -14.97% 4,343 8,217 0.42 0.18 8 59 None
INTC Options Chain 36.95 Call 40.00 2/20 Yes 4.85 5.00 4.89 +2.18 +80.45% 4,334 27,484 0.58 0.59 6 47 None
AG Options Chain 15.23 Call 25.00 1/21 No 4.15 4.65 4.15 +1.15 +38.34% 4,332 6,333 0.72 0.55 12 48 None
TEVA Options Chain 26.89 Call 30.00 6/18 No 2.25 2.37 2.25 +0.31 +15.98% 4,331 1,369 0.42 0.43 8 51 None
PLTR Options Chain 168.45 Call 175.00 12/12 No 3.55 3.65 3.60 +0.45 +14.29% 4,328 4,213 0.46 0.36 11 52 None
SHOP Options Chain 158.64 Put 157.50 12/05 No 3.75 4.00 3.80 +0.23 +6.45% 4,328 241 0.50 -0.45 12 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
MCD Options Chain 312.07 Call 280.00 12/19 No 30.35 32.65 31.30 +2.00 +6.83% 4,320 237 0.38 1.00 10 64 None
TSM Options Chain 291.51 Put 280.00 1/16 Yes 9.75 10.70 10.35 -0.85 -7.59% 4,315 3,612 0.39 -0.35 22 75
Dividend Stock List
WULF Options Chain 15.51 Call 18.00 12/19 No 0.64 0.70 0.67 +0.05 +8.07% 4,313 7,940 1.02 0.32 4 39 None
AAL Options Chain 14.05 Call 14.50 12/05 No 0.18 0.20 0.20 +0.02 +11.12% 4,303 2,919 0.48 0.33 11 41 None
CIFR Options Chain 20.35 Call 15.00 1/16 No 6.45 6.70 6.55 +1.00 +18.02% 4,297 41,251 1.23 0.82 7 41 None
AG Options Chain 15.23 Call 14.00 1/16 No 2.24 2.33 2.27 +1.07 +89.17% 4,291 15,314 0.74 0.67 12 48 None
NKE Options Chain 64.63 Call 67.00 12/05 No 0.19 0.23 0.21 -0.07 -25.00% 4,274 882 0.29 0.14 8 55 None
AMZN Options Chain 233.22 Put 230.00 12/05 No 2.27 2.31 2.34 -2.16 -48.00% 4,265 5,305 0.29 -0.35 14 65 None
COIN Options Chain 272.82 Call 380.00 12/19 No 0.99 1.00 0.96 +0.12 +14.29% 4,259 2,815 0.78 0.06 15 67 None
GOOGL Options Chain 320.50 Call 327.50 12/05 No 2.66 2.71 2.67 -0.83 -23.72% 4,257 3,120 0.30 0.31 12 70 None
GME Options Chain 21.74 Call 25.00 1/16 Yes 1.25 1.27 1.25 +0.35 +38.89% 4,251 24,331 0.65 0.38 15 40 None
AVGO Options Chain 402.96 Put 400.00 12/05 No 7.00 7.20 7.10 -4.00 -36.04% 4,250 534 0.38 -0.44 8 66 None
JD Options Chain 29.44 Call 40.00 1/16 No 0.08 0.09 0.08 -0.02 -20.00% 4,226 369,774 0.44 0.03 19 32 None
ACHR Options Chain 7.79 Call 8.00 12/05 No 0.18 0.21 0.18 +0.05 +38.47% 4,212 3,958 0.62 0.41 9 37 None
BMNR Options Chain 33.12 Call 36.00 12/05 No 0.91 1.02 1.02 +0.29 +39.73% 4,207 1,015 1.09 0.32 11 24 None
XYZ Options Chain 66.80 Call 65.00 12/05 No 2.38 2.76 2.58 +0.79 +44.14% 4,201 5,689 0.41 0.71 20 59
Growth Stock List
CLSK Options Chain 15.10 Call 14.00 1/16 Yes 2.57 2.78 2.69 +0.92 +51.98% 4,197 10,083 0.96 0.66 15 51 None
MRNA Options Chain 25.98 Put 25.50 12/05 No 0.50 0.58 0.51 -0.47 -47.96% 4,197 76 0.52 -0.38 12 44 None
META Options Chain 633.76 Put 630.00 12/26 No 11.50 11.70 11.60 -6.00 -34.10% 4,190 335 0.28 -0.33 12 71 None
SHOP Options Chain 158.64 Put 152.50 12/05 No 1.92 2.14 2.02 +0.02 +1.00% 4,186 87 0.51 -0.28 12 58 None
TSLA Options Chain 430.17 Call 437.50 12/05 No 6.75 6.85 6.80 +0.02 +0.30% 4,184 11,248 0.41 0.39 8 59 None
NVDA Options Chain 177.00 Call 210.00 12/19 No 0.40 0.42 0.40 -0.25 -38.47% 4,175 50,934 0.43 0.06 17 61 None
AMD Options Chain 217.53 Call 215.00 12/05 No 7.20 7.60 7.40 +0.85 +12.98% 4,165 3,697 0.51 0.58 11 61 None
INTC Options Chain 36.95 Call 50.00 12/19 No 0.46 0.49 0.46 +0.36 +360.00% 4,161 29,314 0.74 0.14 6 47 None
EOSE Options Chain 14.23 Call 18.00 12/19 No 0.59 0.68 0.66 +0.19 +40.43% 4,156 2,350 1.08 0.30 1 32 None
CRCL Options Chain 79.93 Call 85.00 12/19 No 3.90 4.20 4.10 +1.86 +83.04% 4,146 8,154 0.78 0.41 3 21 None
TSLA Options Chain 430.17 Call 480.00 12/05 No 0.43 0.46 0.46 -0.26 -36.12% 4,119 10,307 0.44 0.04 8 59 None
PYPL Options Chain 62.69 Call 66.00 12/05 No 0.14 0.15 0.15 -0.01 -6.25% 4,116 924 0.30 0.10 14 61 None
AAPL Options Chain 278.85 Call 287.50 12/05 No 0.35 0.38 0.37 +0.02 +5.72% 4,114 8,354 0.17 0.12 10 63 None
WMB Options Chain 60.93 Call 70.00 6/18 Yes 1.60 1.85 1.70 +0.05 +3.03% 4,107 386 0.26 0.25 5 67 None
BBAI Options Chain 6.34 Call 6.50 12/05 No 0.24 0.25 0.25 +0.07 +38.89% 4,105 8,708 0.87 0.46 5 22 None
ACHR Options Chain 7.79 Call 8.50 12/05 No 0.07 0.08 0.08 +0.01 +14.29% 4,098 2,346 0.67 0.19 9 37 None
AAPL Options Chain 278.85 Put 272.50 12/05 No 0.78 0.81 0.81 -0.44 -35.20% 4,090 2,188 0.20 -0.20 10 63 None
NVDA Options Chain 177.00 Call 210.00 1/16 No 1.76 1.79 1.75 -0.72 -29.15% 4,070 49,165 0.40 0.14 17 61 None
BYND Options Chain 0.98 Call 1.00 12/19 No 0.14 0.16 0.16 -0.03 -15.79% 4,051 49,430 1.63 0.57 6 22 None
CYTK Options Chain 68.13 Put 55.00 12/19 No 0.05 1.55 1.25 -0.17 -11.98% 4,036 385 0.94 -0.15 2 43 None
AMD Options Chain 217.53 Put 205.00 12/05 No 1.76 1.85 1.79 -1.28 -41.70% 4,028 1,838 0.52 -0.20 11 61 None
ASST Options Chain 1.12 Call 7.00 10/16 Yes 0.05 0.10 0.10 +0.01 +11.12% 4,013 8,918 1.23 0.16 8 21 None
CIFR Options Chain 20.35 Call 20.00 12/19 No 2.46 2.70 2.47 +0.46 +22.89% 4,001 25,525 1.23 0.58 7 41 None
RGTI Options Chain 25.57 Call 35.00 12/05 No 0.08 0.13 0.11 -0.09 -45.00% 3,999 1,160 1.32 0.04 3 19 None
JD Options Chain 29.44 Call 32.50 12/19 No 0.21 0.23 0.22 -0.01 -4.35% 3,983 31,129 0.35 0.17 19 32 None
ABNB Options Chain 116.99 Put 160.00 1/16 No 41.65 43.90 42.60 -0.10 -0.24% 3,980 400 0.63 -0.99 11 58 None
META Options Chain 633.76 Call 680.00 1/16 No 16.40 16.60 16.55 +3.70 +28.80% 3,977 6,004 0.29 0.36 12 71 None
KO Options Chain 72.90 Call 72.00 12/05 No 1.03 1.16 1.08 -0.02 -1.82% 3,977 2,163 0.15 0.75 9 70 None