Highest Daily Volume Options

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

Download as spreadsheet Download

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