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 188.85 Call 192.50 1/09 No 2.03 2.06 2.04 +0.49 +31.62% 75,742 64,161 0.33 0.35 13 59 None
NVDA Options Chain 188.85 Call 200.00 1/09 No 0.45 0.46 0.46 +0.10 +27.78% 68,323 76,922 0.33 0.11 13 59 None
MARA Options Chain 9.91 Call 10.00 1/09 No 0.37 0.38 0.37 +0.24 +184.62% 60,962 4,814 0.76 0.49 17 61 None
TSLA Options Chain 438.07 Call 650.00 2/20 Yes 1.14 1.16 1.15 -1.04 -47.49% 58,134 59,431 0.56 0.04 8 59 None
NVDA Options Chain 188.85 Call 195.00 1/09 No 1.28 1.29 1.29 +0.31 +31.64% 56,934 42,529 0.33 0.25 13 59 None
TSLA Options Chain 438.07 Call 440.00 1/09 No 8.25 8.40 8.30 -8.60 -50.89% 56,521 2,282 0.37 0.49 8 59 None
NVDA Options Chain 188.85 Call 190.00 1/09 No 3.05 3.10 3.11 +0.72 +30.13% 55,669 40,067 0.34 0.46 13 59 None
WULF Options Chain 12.74 Put 9.00 2/20 No 0.27 0.50 0.31 -0.16 -34.05% 46,102 1,364 1.03 -0.13 4 33 None
TSLA Options Chain 438.07 Put 180.00 1/09 No 0.00 0.01 0.01 0.00 0.00% 44,171 2,286 1.97 0.00 8 59 None
TSLA Options Chain 438.07 Call 450.00 1/09 No 4.50 4.60 4.51 -6.60 -59.41% 42,584 4,977 0.37 0.31 8 59 None
COMP Options Chain 10.57 Call 12.00 1/16 No 0.25 0.30 0.30 +0.02 +7.15% 42,437 131,193 0.82 0.24 11 37 None
AMZN Options Chain 226.50 Call 235.00 1/09 No 0.57 0.60 0.58 -1.12 -65.89% 40,743 11,663 0.24 0.16 10 60 None
COMP Options Chain 10.57 Call 14.00 1/16 No 0.00 0.05 0.04 -0.01 -20.00% 40,279 82,444 0.85 0.04 11 37 None
AI Options Chain 13.75 Call 15.00 1/09 No 0.09 0.10 0.09 +0.02 +28.58% 39,546 3,116 0.61 0.17 7 38 None
AI Options Chain 13.75 Call 14.00 1/09 No 0.25 0.30 0.28 +0.05 +21.74% 39,537 2,689 0.50 0.42 7 38 None
NVDA Options Chain 188.85 Call 197.50 1/09 No 0.77 0.78 0.77 +0.17 +28.34% 38,976 11,238 0.33 0.17 13 59 None
TSLA Options Chain 438.07 Put 450.00 1/09 No 16.05 16.20 16.11 +5.26 +48.48% 37,311 6,258 0.38 -0.69 8 59 None
MARA Options Chain 9.91 Call 9.50 1/09 No 0.63 0.67 0.65 +0.42 +182.61% 36,624 37,925 0.77 0.68 17 61 None
PLTR Options Chain 167.86 Call 180.00 1/09 No 0.75 0.78 0.78 -2.44 -75.78% 35,908 4,155 0.45 0.13 11 51 None
MSTR Options Chain 157.16 Call 165.00 1/09 No 2.35 2.45 2.40 +0.90 +60.00% 35,873 15,280 0.60 0.30 7 85 None
WULF Options Chain 12.74 Put 12.00 2/20 No 1.23 1.27 1.27 -0.50 -28.25% 34,709 4,553 0.89 -0.36 4 33 None
TSM Options Chain 319.61 Call 290.00 2/20 Yes 35.95 37.25 37.00 +12.20 +49.20% 33,309 1,786 0.36 0.80 20 63
Dividend Stock List
TSLA Options Chain 438.07 Put 460.00 1/09 No 23.85 24.10 23.92 +7.22 +43.24% 32,376 4,832 0.39 -0.81 8 59 None
TSLA Options Chain 438.07 Call 460.00 1/09 No 2.34 2.37 2.34 -4.51 -65.84% 31,548 5,390 0.38 0.19 8 59 None
MARA Options Chain 9.91 Call 10.50 1/09 No 0.20 0.21 0.21 +0.13 +162.50% 31,284 36,866 0.78 0.33 17 61 None
SMCI Options Chain 30.96 Call 33.00 1/09 No 0.32 0.36 0.33 +0.19 +135.72% 30,486 2,141 0.59 0.25 11 51 None
TSLA Options Chain 438.07 Put 440.00 1/09 No 9.80 9.95 9.88 +3.28 +49.70% 30,417 4,206 0.38 -0.51 8 59 None
MSTR Options Chain 157.16 Call 160.00 1/09 No 3.95 4.10 4.05 +1.50 +58.83% 30,058 17,194 0.60 0.44 7 85 None
INTC Options Chain 36.84 Call 50.00 3/20 Yes 1.26 1.32 1.31 +0.55 +72.37% 29,756 45,719 0.59 0.24 5 43 None
PLTR Options Chain 167.86 Call 175.00 1/09 No 1.66 1.70 1.67 -4.38 -72.40% 29,568 1,170 0.45 0.26 11 51 None
NVDA Options Chain 188.85 Put 185.00 2/20 No 8.20 8.25 8.21 -1.01 -10.96% 29,154 54,023 0.38 -0.40 13 59 None
NVDA Options Chain 188.85 Put 185.00 1/09 No 2.06 2.09 2.07 -0.98 -32.14% 28,913 11,207 0.36 -0.32 13 59 None
SMCI Options Chain 30.96 Call 31.50 1/09 No 0.70 0.76 0.70 +0.43 +159.26% 28,598 874 0.56 0.43 11 51 None
NVDA Options Chain 188.85 Put 165.00 2/20 No 2.56 2.59 2.57 -0.35 -11.99% 28,330 40,545 0.41 -0.16 13 59 None
NVDA Options Chain 188.85 Put 190.00 1/09 No 4.10 4.20 4.16 -1.44 -25.72% 28,194 11,267 0.35 -0.54 13 59 None
NVDA Options Chain 188.85 Call 200.00 1/16 No 1.38 1.40 1.40 +0.30 +27.28% 28,080 190,754 0.34 0.21 13 59 None
PYPL Options Chain 58.14 Call 65.00 2/20 Yes 1.17 1.18 1.18 -0.12 -9.24% 27,028 9,753 0.39 0.25 10 52 None
BABA Options Chain 155.74 Call 155.00 1/16 No 4.75 4.95 4.85 +3.50 +259.26% 26,643 27,022 0.36 0.55 15 67 None
MSTR Options Chain 157.16 Call 157.50 1/09 No 5.05 5.25 5.13 +1.75 +51.78% 25,940 13,346 0.60 0.51 7 85 None
NVDA Options Chain 188.85 Call 190.00 1/16 No 4.70 4.80 4.73 +0.83 +21.29% 25,234 101,220 0.35 0.49 13 59 None
RKT Options Chain 19.88 Call 23.00 3/20 Yes 1.10 1.11 1.10 +0.21 +23.60% 24,756 43,290 0.58 0.35 6 44 None
PLTR Options Chain 167.86 Call 172.50 1/09 No 2.39 2.46 2.39 -5.21 -68.56% 24,319 216 0.45 0.34 11 51 None
INTC Options Chain 36.84 Call 40.00 2/20 Yes 2.95 2.96 2.95 +1.10 +59.46% 23,219 55,161 0.54 0.52 5 43 None
TSLA Options Chain 438.07 Call 430.00 1/09 No 13.90 14.05 13.98 -9.97 -41.63% 23,140 1,347 0.38 0.66 8 59 None
TSLA Options Chain 438.07 Call 470.00 1/09 No 1.22 1.24 1.22 -2.86 -70.10% 23,138 4,735 0.39 0.12 8 59 None
TSLA Options Chain 438.07 Call 445.00 1/09 No 6.15 6.25 6.22 -7.48 -54.60% 23,113 1,986 0.37 0.40 8 59 None
PLUG Options Chain 2.23 Call 2.50 1/16 No 0.07 0.08 0.07 +0.04 +133.34% 22,925 57,777 0.95 0.32 5 28 None
BITF Options Chain 2.60 Call 3.00 1/09 No 0.03 0.04 0.03 +0.01 +50.00% 22,918 4,195 1.08 0.18 9 29 None
WULF Options Chain 12.74 Put 15.00 1/16 No 2.45 2.73 2.55 -1.00 -28.17% 22,434 34,920 1.00 -0.80 4 33 None
AAPL Options Chain 272.05 Call 280.00 1/09 No 0.26 0.27 0.27 -0.17 -38.64% 22,400 29,239 0.17 0.09 8 59 None
PLUG Options Chain 2.23 Call 2.50 1/30 No 0.16 0.17 0.17 +0.10 +142.86% 22,286 1,544 1.05 0.41 5 28 None
AMZN Options Chain 226.50 Call 230.00 1/09 No 1.69 1.75 1.71 -2.29 -57.25% 22,239 3,373 0.24 0.34 10 60 None
NVDA Options Chain 188.85 Put 190.00 1/30 No 7.80 7.90 7.90 -1.20 -13.19% 22,078 20,669 0.36 -0.49 13 59 None
NVDA Options Chain 188.85 Put 170.00 1/30 No 1.74 1.76 1.76 -0.39 -18.14% 21,721 23,593 0.40 -0.16 13 59 None
SLS Options Chain 3.85 Call 4.00 1/16 No 0.50 0.80 0.50 +0.15 +42.86% 21,492 55,491 1.45 0.61 9 20 None
TSLA Options Chain 438.07 Call 500.00 1/16 No 1.20 1.23 1.22 -1.42 -53.79% 21,336 42,226 0.45 0.06 8 59 None
NVDA Options Chain 188.85 Put 187.50 1/09 No 2.96 3.00 2.98 -1.25 -29.56% 21,227 5,923 0.35 -0.43 13 59 None
ASST Options Chain 0.74 Call 2.00 1/15 Yes 0.20 0.26 0.21 +0.02 +10.53% 21,213 156,980 1.23 0.48 9 22 None
INTC Options Chain 36.84 Call 45.00 3/20 Yes 2.14 2.19 2.18 +0.80 +57.98% 21,195 39,888 0.56 0.36 5 43 None
PLTR Options Chain 167.86 Call 160.00 2/20 Yes 18.15 18.45 18.02 -7.17 -28.47% 21,028 27,693 0.56 0.64 11 51 None
RGTI Options Chain 23.60 Put 22.00 2/20 No 2.33 2.42 2.42 -0.24 -9.03% 20,887 2,089 0.96 -0.34 3 19 None
PLTR Options Chain 167.86 Call 190.00 1/09 No 0.16 0.17 0.17 -0.47 -73.44% 20,770 13,365 0.49 0.04 11 51 None
INTC Options Chain 36.84 Call 40.00 1/16 No 1.23 1.28 1.25 +0.72 +135.85% 20,695 98,858 0.48 0.46 5 43 None
AAPL Options Chain 272.05 Call 275.00 1/09 No 1.08 1.12 1.09 -0.46 -29.68% 20,687 11,090 0.17 0.27 8 59 None
TSM Options Chain 319.61 Call 250.00 2/20 Yes 71.05 73.20 72.48 +15.66 +27.57% 20,129 22,084 0.50 0.96 20 63
Dividend Stock List
SBET Options Chain 9.69 Call 25.00 4/17 Yes 0.26 0.32 0.29 +0.09 +45.00% 20,070 6,788 1.17 0.10 8 45 None
INTC Options Chain 36.84 Call 40.00 1/09 No 0.80 0.83 0.82 +0.54 +192.86% 19,870 9,220 0.50 0.43 5 43 None
RKLB Options Chain 75.99 Put 70.00 3/20 No 9.25 9.65 9.51 -1.99 -17.31% 19,661 331 0.95 -0.33 4 45 None
AAPL Options Chain 272.05 Call 272.50 1/09 No 1.96 2.04 2.03 -0.74 -26.72% 19,239 5,361 0.17 0.42 8 59 None
TSLA Options Chain 438.07 Call 455.00 1/09 No 3.25 3.35 3.30 -5.41 -62.12% 19,219 3,298 0.37 0.25 8 59 None
MSTR Options Chain 157.16 Call 167.50 1/09 No 1.78 1.90 1.82 +0.66 +56.90% 18,981 14,156 0.61 0.24 7 85 None
HIMS Options Chain 33.41 Put 32.00 2/20 No 2.34 2.43 2.36 -0.54 -18.63% 18,796 1,000 0.66 -0.37 8 39 None
NVDA Options Chain 188.85 Put 175.00 1/09 No 0.44 0.45 0.45 -0.25 -35.72% 18,701 14,034 0.42 -0.09 13 59 None
TSLA Options Chain 438.07 Put 445.00 1/09 No 12.70 12.85 12.76 +4.21 +49.24% 18,430 3,746 0.38 -0.60 8 59 None
AMZN Options Chain 226.50 Call 232.50 1/09 No 1.00 1.04 1.03 -1.64 -61.43% 18,251 2,795 0.24 0.23 10 60 None
AMZN Options Chain 226.50 Call 240.00 1/09 No 0.20 0.21 0.21 -0.34 -61.82% 18,135 9,816 0.26 0.06 10 60 None
TSLA Options Chain 438.07 Put 250.00 1/16 No 0.05 0.06 0.06 0.00 0.00% 17,866 26,978 1.05 0.00 8 59 None
TSLA Options Chain 438.07 Call 960.00 6/18 Yes 2.57 2.62 2.60 -1.50 -36.59% 17,481 76,677 0.59 0.04 8 59 None
NVDA Options Chain 188.85 Call 205.00 1/09 No 0.14 0.15 0.14 +0.01 +7.70% 17,232 13,812 0.34 0.05 13 59 None
AAPL Options Chain 272.05 Put 270.00 1/09 No 2.11 2.19 2.12 +0.14 +7.08% 17,180 2,712 0.18 -0.42 8 59 None
AAPL Options Chain 272.05 Call 277.50 1/09 No 0.52 0.55 0.54 -0.31 -36.48% 17,114 3,750 0.17 0.16 8 59 None
IONQ Options Chain 46.77 Put 45.00 2/20 No 4.30 4.60 4.44 -0.68 -13.29% 17,077 1,541 0.81 -0.38 7 46 None
AMZN Options Chain 226.50 Call 240.00 1/16 No 0.73 0.76 0.75 -0.75 -50.00% 17,040 75,931 0.25 0.15 10 60 None
AMZN Options Chain 226.50 Call 235.00 1/16 No 1.54 1.59 1.56 -1.49 -48.86% 16,703 35,195 0.25 0.25 10 60 None
TSLA Options Chain 438.07 Put 340.00 1/09 No 0.06 0.07 0.07 -0.02 -22.23% 16,446 1,629 0.72 0.00 8 59 None
NVDA Options Chain 188.85 Call 202.50 1/09 No 0.26 0.27 0.27 +0.06 +28.58% 16,248 5,415 0.33 0.07 13 59 None
GOOGL Options Chain 315.15 Call 325.00 1/09 No 1.06 1.11 1.08 +0.12 +12.50% 16,019 3,984 0.24 0.19 13 70 None
NVDA Options Chain 188.85 Call 195.00 1/16 No 2.68 2.70 2.70 +0.56 +26.17% 15,853 85,580 0.34 0.33 13 59 None
MSTR Options Chain 157.16 Call 170.00 1/09 No 1.35 1.43 1.37 +0.48 +53.94% 15,700 5,232 0.61 0.19 7 85 None
NVDA Options Chain 188.85 Put 180.00 1/09 No 0.95 0.97 0.96 -0.54 -36.00% 15,695 14,307 0.38 -0.17 13 59 None
NVDA Options Chain 188.85 Put 182.50 1/09 No 1.41 1.43 1.42 -0.72 -33.65% 15,622 4,953 0.37 -0.24 13 59 None
AMZN Options Chain 226.50 Put 225.00 1/09 No 2.29 2.47 2.40 +1.11 +86.05% 15,601 4,913 0.26 -0.40 10 60 None
NFLX Options Chain 90.99 Call 100.00 1/16 No 0.14 0.15 0.14 -0.21 -60.00% 15,565 57,836 0.30 0.07 6 56 None
TSLA Options Chain 438.07 Call 465.00 1/09 No 1.67 1.70 1.70 -3.60 -67.93% 15,561 5,057 0.39 0.15 8 59 None
EU Options Chain 2.50 Call 5.00 1/21 No 0.85 0.90 0.89 +0.02 +2.30% 15,389 640 0.85 0.58 3 15 None
MT Options Chain 47.20 Call 55.00 1/16 No 0.00 0.05 0.05 0.00 0.00% 15,252 16,004 0.42 0.03 18 66 None
AMD Options Chain 223.47 Call 230.00 1/09 No 3.15 3.20 3.15 +1.95 +162.50% 15,122 5,374 0.46 0.34 11 61 None
HOOD Options Chain 115.21 Put 110.00 2/20 Yes 7.45 7.60 7.55 -0.50 -6.22% 15,030 4,098 0.61 -0.37 12 59 None
PLTR Options Chain 167.86 Call 185.00 1/09 No 0.33 0.35 0.35 -1.15 -76.67% 14,980 8,655 0.47 0.07 11 51 None
AMD Options Chain 223.47 Call 250.00 1/09 No 0.42 0.44 0.43 +0.28 +186.67% 14,968 2,008 0.51 0.07 11 61 None
NVDA Options Chain 188.85 Call 220.00 2/20 No 1.72 1.74 1.72 +0.16 +10.26% 14,947 63,423 0.36 0.15 13 59 None
PLTR Options Chain 167.86 Call 150.00 2/20 Yes 24.45 25.15 24.75 -8.05 -24.55% 14,794 17,396 0.58 0.75 11 51 None
NVDA Options Chain 188.85 Call 250.00 6/18 Yes 6.20 6.30 6.25 +0.46 +7.95% 14,650 36,640 0.43 0.23 13 59 None
PLTR Options Chain 167.86 Call 177.50 1/09 No 1.12 1.16 1.15 -3.35 -74.45% 14,625 524 0.45 0.19 11 51 None
NVDA Options Chain 188.85 Put 190.00 1/16 No 5.65 5.70 5.68 -1.32 -18.86% 14,607 49,537 0.35 -0.51 13 59 None
NVDA Options Chain 188.85 Put 160.00 1/09 No 0.07 0.08 0.08 -0.01 -11.12% 14,584 17,375 0.56 -0.01 13 59 None
EU Options Chain 2.50 Call 3.00 2/20 No 0.30 0.35 0.35 +0.10 +40.00% 14,510 13,850 1.06 0.49 3 15 None
AMZN Options Chain 226.50 Call 237.50 1/09 No 0.33 0.35 0.34 -0.65 -65.66% 14,437 6,870 0.25 0.10 10 60 None
MSFT Options Chain 472.94 Call 480.00 1/09 No 2.34 2.42 2.36 -5.44 -69.75% 14,347 1,388 0.20 0.29 14 69 None
NVDA Options Chain 188.85 Call 195.00 1/23 No 3.60 3.65 3.63 +0.58 +19.02% 14,336 5,724 0.33 0.36 13 59 None
PLTR Options Chain 167.86 Call 180.00 1/16 No 1.88 1.95 1.89 -3.15 -62.50% 14,286 30,115 0.45 0.23 11 51 None
NVDA Options Chain 188.85 Call 187.50 1/09 No 4.40 4.45 4.45 +0.95 +27.15% 14,159 8,699 0.35 0.57 13 59 None
TSLA Options Chain 438.07 Put 435.00 1/09 No 7.40 7.55 7.49 +2.39 +46.87% 13,865 2,148 0.38 -0.42 8 59 None
WBD Options Chain 28.83 Call 29.00 1/09 No 0.30 0.46 0.38 -0.06 -13.64% 13,845 3,399 0.34 0.42 3 19 None
SOFI Options Chain 27.46 Call 28.00 1/09 No 0.45 0.46 0.45 +0.27 +150.00% 13,822 8,206 0.45 0.39 10 50 None
INTC Options Chain 36.84 Call 39.00 1/16 No 1.66 1.71 1.69 +0.99 +141.43% 13,672 24,589 0.47 0.58 5 43 None
PINS Options Chain 26.56 Call 28.00 1/16 No 0.25 0.26 0.25 +0.12 +92.31% 13,672 4,062 0.35 0.25 11 42 None
NVDA Options Chain 188.85 Call 210.00 1/09 No 0.05 0.06 0.06 0.00 0.00% 13,648 9,705 0.36 0.02 13 59 None
TSLA Options Chain 438.07 Put 420.00 1/09 No 2.91 2.95 2.92 +0.73 +33.34% 13,474 3,810 0.40 -0.22 8 59 None
TSLA Options Chain 438.07 Put 430.00 1/09 No 5.50 5.60 5.60 +1.70 +43.59% 13,407 6,936 0.39 -0.34 8 59 None
MU Options Chain 315.42 Put 280.00 1/09 No 1.00 1.10 1.03 -5.12 -83.26% 13,334 1,861 0.63 -0.07 15 71 None
JD Options Chain 29.53 Call 32.00 2/20 No 0.58 0.60 0.59 +0.26 +78.79% 13,246 14,131 0.32 0.28 19 20 None
NVDA Options Chain 188.85 Call 210.00 1/16 No 0.32 0.33 0.33 +0.07 +26.93% 13,219 53,832 0.34 0.08 13 59 None
META Options Chain 650.41 Call 700.00 1/16 No 1.19 1.22 1.20 -0.67 -35.83% 13,172 55,107 0.26 0.09 13 71 None
SHEL Options Chain 75.44 Call 76.00 1/09 No 0.30 0.45 0.41 +0.36 +720.00% 13,076 54 0.15 0.36 13 64 None
NVDA Options Chain 188.85 Put 165.00 1/09 No 0.12 0.13 0.13 -0.02 -13.34% 13,067 4,429 0.51 -0.02 13 59 None
TSLA Options Chain 438.07 Put 437.50 1/09 No 8.55 8.70 8.64 +2.84 +48.97% 12,932 532 0.37 -0.47 8 59 None
KHC Options Chain 24.39 Call 24.50 1/09 No 0.19 0.21 0.19 +0.03 +18.75% 12,893 329 0.18 0.45 6 56 None
AMD Options Chain 223.47 Call 225.00 1/09 No 4.95 5.10 5.05 +2.97 +142.79% 12,773 7,442 0.46 0.47 11 61 None
RGTI Options Chain 23.60 Call 33.00 1/16 No 0.15 0.25 0.20 +0.06 +42.86% 12,686 1,241 1.15 0.09 3 19 None
NFLX Options Chain 90.99 Call 94.00 1/09 No 0.34 0.37 0.35 -0.99 -73.89% 12,655 3,133 0.26 0.19 6 56 None
SLS Options Chain 3.85 Call 3.50 1/16 No 0.75 1.15 0.90 +0.45 +100.00% 12,604 12,467 1.76 0.81 9 20 None
GME Options Chain 20.62 Call 21.00 1/09 No 0.25 0.26 0.26 +0.09 +52.95% 12,584 3,866 0.34 0.39 15 41 None
TSLA Options Chain 438.07 Call 475.00 1/09 No 0.90 0.93 0.91 -2.24 -71.12% 12,551 5,551 0.41 0.10 8 59 None
TSLA Options Chain 438.07 Call 480.00 1/09 No 0.68 0.70 0.70 -1.73 -71.20% 12,539 5,206 0.42 0.08 8 59 None
AAPL Options Chain 272.05 Put 260.00 3/20 Yes 6.50 6.60 6.60 +0.35 +5.60% 12,450 14,865 0.24 -0.31 8 59 None
KHC Options Chain 24.39 Call 25.00 1/09 No 0.04 0.05 0.05 +0.03 +150.00% 12,421 760 0.16 0.19 6 56 None
AMZN Options Chain 226.50 Call 250.00 1/16 No 0.20 0.21 0.20 -0.13 -39.40% 12,410 62,452 0.28 0.04 10 60 None
PYPL Options Chain 58.14 Call 120.00 6/18 Yes 0.18 0.30 0.19 0.00 0.00% 12,385 22,126 0.52 0.01 10 52 None
AAPL Options Chain 272.05 Call 270.00 1/09 No 3.25 3.40 3.35 -0.94 -21.92% 12,366 1,092 0.18 0.58 8 59 None
AAPL Options Chain 272.05 Put 265.00 1/09 No 0.76 0.80 0.77 -0.03 -3.75% 12,290 8,113 0.19 -0.20 8 59 None
OPEN Options Chain 5.84 Call 6.00 1/09 No 0.25 0.27 0.26 +0.06 +30.00% 12,184 6,457 0.69 0.56 6 25 None
NVDA Options Chain 188.85 Call 205.00 1/16 No 0.67 0.69 0.68 +0.15 +28.31% 12,156 45,321 0.33 0.13 13 59 None
FCX Options Chain 50.79 Call 55.00 1/16 No 0.40 0.43 0.43 +0.10 +30.31% 12,074 35,055 0.35 0.21 11 57 None
MSFT Options Chain 472.94 Call 475.00 1/09 No 4.25 4.35 4.35 -7.43 -63.08% 12,061 301 0.20 0.44 14 69 None
CMCSA Options Chain 29.54 Call 30.00 1/16 No 0.36 0.40 0.38 -0.22 -36.67% 11,983 65,688 0.28 0.37 13 61 None
BYND Options Chain 0.88 Call 1.00 1/09 No 0.03 0.04 0.03 0.00 0.00% 11,904 15,486 1.53 0.34 7 18 None
GOOGL Options Chain 315.15 Call 320.00 1/09 No 2.33 2.38 2.34 +0.39 +20.00% 11,871 6,100 0.24 0.34 13 70 None
NVDA Options Chain 188.85 Put 170.00 1/09 No 0.22 0.23 0.23 -0.09 -28.13% 11,851 13,617 0.46 -0.05 13 59 None
NVDA Options Chain 188.85 Call 200.00 2/20 No 6.05 6.15 6.10 +0.65 +11.93% 11,797 71,591 0.36 0.37 13 59 None
CLSK Options Chain 11.55 Call 25.00 3/20 Yes 0.25 0.29 0.27 +0.14 +107.70% 11,710 8,141 1.12 0.12 16 50 None
TSLA Options Chain 438.07 Call 500.00 1/09 No 0.27 0.29 0.27 -0.68 -71.58% 11,693 9,199 0.48 0.03 8 59 None
AR Options Chain 34.21 Put 29.00 2/20 Yes 0.30 0.45 0.40 +0.11 +37.94% 11,622 269 0.44 -0.13 12 61 None
PLTR Options Chain 167.86 Call 187.50 1/09 No 0.23 0.25 0.24 -0.74 -75.51% 11,614 6,631 0.48 0.05 11 51 None
PLTR Options Chain 167.86 Call 170.00 1/09 No 3.35 3.45 3.39 -6.31 -65.06% 11,606 461 0.46 0.44 11 51 None
CIFR Options Chain 16.20 Call 20.00 1/21 Yes 7.50 7.90 7.75 +1.25 +19.24% 11,512 2,295 0.97 0.72 7 38 None
INTC Options Chain 36.84 Call 45.00 1/16 No 0.32 0.34 0.31 +0.13 +72.23% 11,483 71,530 0.60 0.14 5 43 None
TSLA Options Chain 438.07 Call 452.50 1/09 No 3.85 3.90 3.90 -5.85 -60.00% 11,479 840 0.38 0.27 8 59 None
PLTR Options Chain 167.86 Call 182.50 1/09 No 0.49 0.52 0.51 -1.74 -77.34% 11,463 6,124 0.46 0.10 11 51 None
BAC Options Chain 55.95 Call 57.50 3/20 Yes 1.78 1.82 1.80 +0.27 +17.65% 11,411 28,552 0.23 0.43 12 74 None
NFLX Options Chain 90.99 Call 93.00 1/09 No 0.55 0.58 0.56 -1.33 -70.37% 11,385 1,343 0.26 0.28 6 56 None
TSLA Options Chain 438.07 Put 450.00 1/16 No 19.75 19.95 19.97 +5.11 +34.39% 11,336 15,296 0.39 -0.62 8 59 None
F Options Chain 13.12 Call 13.50 1/09 No 0.09 0.10 0.10 +0.03 +42.86% 11,282 5,575 0.22 0.35 12 50 None
TSLA Options Chain 438.07 Put 470.00 1/09 No 32.70 33.30 32.98 +9.09 +38.05% 11,281 2,870 0.42 -0.88 8 59 None
OVV Options Chain 40.49 Call 42.00 1/16 No 0.50 0.60 0.50 +0.30 +150.00% 11,258 607 0.36 0.31 8 66 None
PLTR Options Chain 167.86 Call 155.00 2/20 Yes 21.05 21.50 21.25 -7.67 -26.53% 11,252 14,600 0.56 0.70 11 51 None
MU Options Chain 315.42 Put 270.00 1/09 No 0.55 0.59 0.59 -2.57 -81.33% 11,242 1,035 0.68 -0.03 15 71 None
TSLA Options Chain 438.07 Call 442.50 1/09 No 7.15 7.25 7.20 -8.70 -54.72% 11,236 374 0.37 0.44 8 59 None
INTC Options Chain 36.84 Call 42.00 1/16 No 0.67 0.70 0.67 +0.36 +116.13% 11,169 19,627 0.52 0.28 5 43 None
PLTR Options Chain 167.86 Call 195.00 1/09 No 0.08 0.09 0.09 -0.21 -70.00% 11,162 10,256 0.52 0.02 11 51 None
SOFI Options Chain 27.46 Call 27.50 1/09 No 0.67 0.71 0.69 +0.42 +155.56% 11,083 2,888 0.46 0.51 10 50 None
PLUG Options Chain 2.23 Call 3.00 1/16 No 0.01 0.02 0.02 +0.01 +100.00% 11,061 81,743 1.00 0.11 5 28 None
SOFI Options Chain 27.46 Put 26.00 1/09 No 0.20 0.22 0.21 -0.41 -66.13% 11,039 9,076 0.49 -0.21 10 50 None
MET Options Chain 80.32 Call 82.50 2/20 Yes 1.60 1.85 1.72 +0.42 +32.31% 11,035 81 0.23 0.38 15 62 None
TSLA Options Chain 438.07 Put 140.00 1/09 No 0.00 0.01 0.01 -0.04 -80.00% 11,000 3 2.51 0.00 8 59 None
TSLA Options Chain 438.07 Put 455.00 1/09 No 19.80 20.00 19.95 +6.43 +47.56% 10,998 3,243 0.39 -0.75 8 59 None
HOOD Options Chain 115.21 Put 75.00 1/23 No 0.03 0.09 0.06 0.00 0.00% 10,934 156 0.77 0.00 12 59 None
AMZN Options Chain 226.50 Call 227.50 1/09 No 2.63 2.80 2.72 -2.78 -50.55% 10,817 660 0.24 0.47 10 60 None
TSLA Options Chain 438.07 Call 435.00 1/09 No 10.85 11.00 10.84 -9.41 -46.47% 10,743 562 0.37 0.58 8 59 None
BBAI Options Chain 5.40 Call 6.00 1/09 No 0.18 0.19 0.19 +0.11 +137.50% 10,737 4,961 0.78 0.43 5 17 None
OXY Options Chain 42.38 Call 44.00 1/09 No 0.15 0.19 0.15 +0.06 +66.67% 10,656 646 0.29 0.18 7 59 None
NFLX Options Chain 90.99 Call 95.00 1/16 No 0.62 0.65 0.63 -0.89 -58.56% 10,645 15,820 0.27 0.23 6 56 None
MRK Options Chain 106.45 Call 110.00 1/09 No 0.18 0.23 0.23 +0.08 +53.34% 10,621 326 0.21 0.15 10 66 None
MARA Options Chain 9.91 Call 11.00 1/09 No 0.12 0.14 0.12 +0.07 +140.00% 10,614 4,517 0.86 0.22 17 61 None
NKE Options Chain 63.28 Put 57.50 2/20 No 0.56 0.61 0.58 +0.04 +7.41% 10,613 6,321 0.29 -0.17 7 56 None
OKLO Options Chain 77.80 Put 70.00 3/20 No 8.90 9.10 9.20 -1.60 -14.82% 10,602 4,223 0.94 -0.32 3 21 None
IREN Options Chain 42.70 Put 28.00 1/09 No 0.04 0.09 0.08 -0.01 -11.12% 10,581 388 1.51 0.00 9 32 None
TSM Options Chain 319.61 Put 320.00 3/20 Yes 20.85 21.80 21.15 -6.45 -23.37% 10,574 653 0.38 -0.45 20 63
Dividend Stock List
BA Options Chain 227.77 Call 235.00 1/16 No 1.64 1.81 1.64 +1.32 +412.50% 10,500 6,182 0.24 0.27 5 49 None
AMZN Options Chain 226.50 Call 230.00 1/16 No 3.05 3.20 3.15 -2.27 -41.89% 10,479 29,973 0.25 0.40 10 60 None
SOFI Options Chain 27.46 Call 27.00 1/09 No 0.96 1.00 0.97 +0.58 +148.72% 10,471 7,386 0.47 0.62 10 50 None
EU Options Chain 2.50 Call 4.00 2/20 No 0.10 0.15 0.15 +0.05 +50.00% 10,424 18,352 1.10 0.24 3 15 None
PLTR Options Chain 167.86 Put 150.00 1/09 No 0.39 0.42 0.42 +0.28 +200.00% 10,375 1,193 0.57 -0.07 11 51 None
TSLA Options Chain 438.07 Call 460.00 1/16 No 5.70 5.75 5.75 -5.35 -48.20% 10,337 10,345 0.39 0.28 8 59 None
TSLA Options Chain 438.07 Call 450.00 1/16 No 8.60 8.70 8.65 -6.85 -44.20% 10,270 25,164 0.39 0.38 8 59 None
INTC Options Chain 36.84 Call 41.00 1/09 No 0.51 0.53 0.53 +0.35 +194.45% 10,196 2,347 0.52 0.31 5 43 None
TSLA Options Chain 438.07 Put 442.50 1/09 No 11.20 11.35 11.30 +3.80 +50.67% 10,189 406 0.38 -0.56 8 59 None
MET Options Chain 80.32 Call 85.00 1/16 No 0.05 0.10 0.15 +0.05 +50.00% 10,182 13,394 0.18 0.09 15 62 None
WBD Options Chain 28.83 Call 25.00 1/16 No 3.35 3.80 3.65 -0.25 -6.41% 10,180 84,227 0.47 0.95 3 19 None
CPNG Options Chain 23.59 Call 24.50 1/09 No 0.06 0.14 0.08 -0.08 -50.00% 10,101 154 0.32 0.16 12 45 None
AMD Options Chain 223.47 Put 140.00 1/16 No 0.03 0.04 0.03 +0.01 +50.00% 10,075 19,732 0.90 0.00 11 61 None
TSLA Options Chain 438.07 Put 400.00 1/09 No 0.77 0.79 0.79 +0.09 +12.86% 10,065 9,675 0.45 -0.07 8 59 None
IBM Options Chain 291.50 Put 295.00 3/20 Yes 18.00 18.60 18.56 +2.57 +16.08% 10,042 231 0.31 -0.50 9 63 None
BAC Options Chain 55.95 Call 56.00 1/09 No 0.56 0.58 0.56 +0.31 +124.00% 10,033 15,043 0.18 0.50 12 74 None
Z Options Chain 65.92 Call 92.50 5/15 Yes 0.59 1.19 1.09 -0.87 -44.39% 10,003 29 0.41 0.13 8 48 None
VG Options Chain 7.04 Put 5.00 2/20 No 0.00 0.15 0.15 +0.03 +25.00% 10,002 3,698 0.91 -0.09 8 34 None
WULF Options Chain 12.74 Put 9.50 2/13 No 0.18 0.86 0.27 % 10,000 0 1.13 -0.17 4 33 None
NVDA Options Chain 188.85 Call 200.00 3/20 Yes 10.75 10.85 10.76 +0.81 +8.15% 9,983 73,639 0.42 0.44 13 59 None
RIVN Options Chain 19.41 Put 19.00 2/20 Yes 1.66 1.75 1.77 +0.16 +9.94% 9,978 7,311 0.70 -0.41 9 29 None
VZ Options Chain 40.52 Call 42.00 1/16 No 0.06 0.09 0.08 -0.03 -27.28% 9,971 79,274 0.20 0.09 15 64 None
BABA Options Chain 155.74 Call 160.00 1/09 No 1.54 1.64 1.57 +1.36 +647.62% 9,964 2,005 0.37 0.32 15 67 None
PLTR Options Chain 167.86 Call 410.00 2/20 Yes 0.01 0.02 0.01 -0.03 -75.00% 9,953 4,457 0.77 0.00 11 51 None
INTC Options Chain 36.84 Call 39.00 1/09 No 1.23 1.27 1.27 +0.88 +225.65% 9,877 5,178 0.47 0.58 5 43 None
NIO Options Chain 5.10 Call 5.50 1/09 No 0.08 0.09 0.08 -0.04 -33.34% 9,867 17,677 0.73 0.25 7 -7 None
NVDA Options Chain 188.85 Put 180.00 1/16 No 2.08 2.11 2.10 -0.61 -22.51% 9,856 53,231 0.38 -0.24 13 59 None
VZ Options Chain 40.52 Call 43.00 2/20 Yes 0.26 0.28 0.27 -0.08 -22.86% 9,838 3,011 0.21 0.17 15 64 None
AAPL Options Chain 272.05 Call 280.00 1/16 No 0.91 0.95 0.94 -0.27 -22.32% 9,829 69,700 0.18 0.19 8 59 None
PLTR Options Chain 167.86 Call 200.00 1/16 No 0.28 0.29 0.28 -0.29 -50.88% 9,815 44,333 0.50 0.04 11 51 None
TSLA Options Chain 438.07 Call 440.00 1/16 No 12.70 12.85 12.75 -8.15 -39.00% 9,813 12,637 0.38 0.50 8 59 None
LPTH Options Chain 11.72 Call 12.50 1/16 No 0.50 0.60 0.55 +0.10 +22.23% 9,687 1,492 0.96 0.39 7 33 None
NFLX Options Chain 90.99 Call 97.00 1/09 No 0.09 0.10 0.09 -0.32 -78.05% 9,664 3,014 0.29 0.06 6 56 None
AMZN Options Chain 226.50 Call 232.50 1/16 No 2.20 2.28 2.22 -1.91 -46.25% 9,589 3,156 0.25 0.32 10 60 None
TSM Options Chain 319.61 Call 300.00 1/16 Yes 21.90 23.45 23.22 +11.62 +100.18% 9,587 18,745 0.37 0.81 20 63
Dividend Stock List
GOOGL Options Chain 315.15 Call 317.50 1/09 No 3.25 3.35 3.34 +0.59 +21.46% 9,567 1,065 0.24 0.43 13 70 None
NFLX Options Chain 90.99 Call 100.00 3/20 Yes 3.00 3.05 3.02 -0.98 -24.50% 9,561 16,566 0.36 0.33 6 56 None
WULF Options Chain 12.74 Put 10.00 2/20 No 0.50 0.54 0.54 -0.26 -32.50% 9,552 2,789 0.93 -0.19 4 33 None
SMCI Options Chain 30.96 Put 20.00 1/16 No 0.01 0.08 0.04 -0.01 -20.00% 9,549 21,070 1.07 0.00 11 51 None
NVDA Options Chain 188.85 Put 177.50 1/09 No 0.64 0.66 0.65 -0.38 -36.90% 9,540 7,048 0.40 -0.13 13 59 None
PLTR Options Chain 167.86 Put 175.00 1/09 No 8.60 8.80 8.65 +5.67 +190.27% 9,517 6,340 0.46 -0.74 11 51 None
INTC Options Chain 36.84 Call 38.00 1/16 No 2.20 2.29 2.27 +1.31 +136.46% 9,486 40,775 0.47 0.69 5 43 None
TSLA Options Chain 438.07 Call 447.50 1/09 No 5.30 5.40 5.35 -6.89 -56.30% 9,446 222 0.37 0.35 8 59 None
MARA Options Chain 9.91 Put 8.50 1/09 No 0.07 0.08 0.07 -0.12 -63.16% 9,431 6,674 0.96 -0.11 17 61 None
AMZN Options Chain 226.50 Call 242.50 1/09 No 0.12 0.14 0.12 -0.18 -60.00% 9,341 6,464 0.27 0.04 10 60 None
SOFI Options Chain 27.46 Call 29.00 1/09 No 0.18 0.19 0.19 +0.11 +137.50% 9,319 8,581 0.45 0.19 10 50 None
OPEN Options Chain 5.84 Call 6.50 1/09 No 0.09 0.10 0.09 +0.01 +12.50% 9,307 8,227 0.75 0.28 6 25 None
NVDA Options Chain 188.85 Put 192.50 1/09 No 5.60 5.65 5.65 -1.61 -22.18% 9,248 2,436 0.34 -0.65 13 59 None
TSLA Options Chain 438.07 Put 447.50 1/09 No 14.35 14.45 14.45 +4.80 +49.75% 9,242 467 0.38 -0.65 8 59 None
AAPL Options Chain 272.05 Call 275.00 1/16 No 2.26 2.32 2.30 -0.55 -19.30% 9,213 34,103 0.18 0.36 8 59 None
ONDS Options Chain 11.02 Call 14.00 1/16 No 0.27 0.28 0.27 +0.12 +80.00% 9,204 22,131 1.25 0.21 8 39 None
AMD Options Chain 223.47 Call 220.00 1/09 No 7.20 7.75 7.63 +4.13 +118.00% 9,156 7,701 0.46 0.61 11 61 None
TSLA Options Chain 438.07 Put 440.00 1/16 No 13.90 14.05 13.99 +3.55 +34.01% 9,137 10,732 0.39 -0.50 8 59 None
MSTR Options Chain 157.16 Put 155.00 1/16 No 6.95 7.25 7.12 -3.03 -29.86% 9,126 9,571 0.68 -0.43 7 85 None
MU Options Chain 315.42 Call 315.00 1/16 No 14.10 14.45 14.45 +11.02 +321.29% 9,120 667 0.56 0.53 15 71 None
AMZN Options Chain 226.50 Put 220.00 1/09 No 0.89 0.96 0.91 +0.40 +78.44% 9,111 4,169 0.26 -0.19 10 60 None
PLTR Options Chain 167.86 Put 165.00 1/09 No 3.05 3.15 3.15 +2.39 +314.48% 9,040 9,012 0.49 -0.38 11 51 None
AMZN Options Chain 226.50 Call 245.00 1/16 No 0.37 0.38 0.36 -0.33 -47.83% 9,019 29,938 0.26 0.08 10 60 None
IQ Options Chain 2.03 Call 2.00 3/20 Yes 0.20 0.28 0.22 +0.04 +22.23% 9,018 3,021 0.53 0.61 9 30 None
GME Options Chain 20.62 Call 21.50 1/09 No 0.15 0.16 0.15 +0.05 +50.00% 8,957 6,551 0.38 0.22 15 41 None
CLSK Options Chain 11.55 Call 20.00 3/20 Yes 0.46 0.48 0.46 +0.22 +91.67% 8,927 28,527 1.04 0.21 16 50 None
LCID Options Chain 11.15 Call 15.00 2/20 No 0.36 0.39 0.39 +0.01 +2.64% 8,910 3,476 0.90 0.21 6 32 None
SPCE Options Chain 3.21 Call 3.50 1/09 No 0.10 0.11 0.11 +0.04 +57.15% 8,905 1,770 0.95 0.36 7 36 None
SLS Options Chain 3.85 Call 5.00 4/17 Yes 0.65 0.75 0.75 +0.24 +47.06% 8,829 1,085 1.44 0.43 9 20 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
VTYX Options Chain 8.40 Call 10.00 3/20 Yes 1.75 2.20 1.70 -0.05 -2.86% 8,767 19,191 1.54 0.58 11 31 None
NVDA Options Chain 188.85 Call 210.00 2/20 No 3.30 3.35 3.32 +0.32 +10.67% 8,747 65,296 0.36 0.24 13 59 None
OXY Options Chain 42.38 Call 43.00 1/09 No 0.35 0.41 0.37 +0.19 +105.56% 8,731 854 0.26 0.36 7 59 None
BABA Options Chain 155.74 Call 180.00 1/16 No 0.23 0.25 0.24 +0.18 +300.00% 8,718 18,347 0.42 0.05 15 67 None
BABA Options Chain 155.74 Call 150.00 1/16 No 7.60 8.00 7.82 +5.17 +195.10% 8,691 17,765 0.35 0.73 15 67 None
SOFI Options Chain 27.46 Call 26.50 1/09 No 1.29 1.38 1.28 +0.69 +116.95% 8,643 932 0.47 0.71 10 50 None
TSLA Options Chain 438.07 Call 480.00 1/16 No 2.47 2.51 2.48 -2.97 -54.50% 8,571 13,899 0.41 0.14 8 59 None
WULF Options Chain 12.74 Call 27.00 5/15 No 0.39 0.60 0.43 +0.19 +79.17% 8,542 5,205 0.96 0.15 4 33 None
TSLA Options Chain 438.07 Call 655.00 2/20 Yes 1.06 1.09 1.10 -0.99 -47.37% 8,535 8,027 0.56 0.03 8 59 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
RR Options Chain 3.48 Call 4.00 1/09 No 0.14 0.17 0.16 0.00 0.00% 8,497 19,758 1.63 0.34 4 15 None
GOOGL Options Chain 315.15 Call 315.00 1/09 No 4.45 4.60 4.55 +0.76 +20.06% 8,473 4,477 0.25 0.52 13 70 None
NVDA Options Chain 188.85 Call 200.00 1/23 No 2.11 2.15 2.13 +0.37 +21.03% 8,401 6,946 0.32 0.25 13 59 None
AAPL Options Chain 272.05 Put 275.00 1/09 No 4.85 5.05 5.00 +0.62 +14.16% 8,401 3,015 0.17 -0.73 8 59 None
SOFI Options Chain 27.46 Call 30.00 1/16 No 0.26 0.27 0.26 +0.13 +100.00% 8,378 53,748 0.48 0.21 10 50 None
BABA Options Chain 155.74 Call 170.00 2/20 Yes 4.20 4.40 4.29 +2.46 +134.43% 8,366 6,238 0.40 0.32 15 67 None
NVDA Options Chain 188.85 Call 190.00 2/20 No 10.25 10.35 10.30 +0.95 +10.16% 8,314 42,264 0.37 0.53 13 59 None
VTYX Options Chain 8.40 Call 17.50 3/20 Yes 0.60 0.80 0.60 +0.22 +57.90% 8,311 296 1.52 0.29 11 31 None
AAPL Options Chain 272.05 Call 285.00 1/09 No 0.07 0.08 0.08 -0.03 -27.28% 8,285 5,939 0.19 0.03 8 59 None
GOOGL Options Chain 315.15 Call 330.00 1/09 No 0.44 0.47 0.46 +0.08 +21.06% 8,281 3,799 0.24 0.09 13 70 None
NFLX Options Chain 90.99 Put 80.00 2/06 Yes 0.81 0.92 0.87 +0.27 +45.00% 8,268 318 0.42 -0.13 6 56 None
MSTR Options Chain 157.16 Call 162.50 1/09 No 3.05 3.20 3.10 +1.10 +55.00% 8,249 3,142 0.60 0.36 7 85 None
BABA Options Chain 155.74 Call 170.00 1/16 No 0.76 0.83 0.80 +0.60 +300.00% 8,218 19,702 0.39 0.14 15 67 None
SOFI Options Chain 27.46 Put 17.00 1/16 No 0.01 0.02 0.02 0.00 0.00% 8,201 8,549 1.05 0.00 10 50 None
SOUN Options Chain 9.93 Call 11.00 1/09 No 0.22 0.24 0.22 +0.12 +120.00% 8,154 2,211 0.67 0.36 3 16 None
AMD Options Chain 223.47 Put 200.00 1/09 No 0.35 0.38 0.38 -0.90 -70.32% 8,125 2,295 0.51 -0.06 11 61 None
MU Options Chain 315.42 Put 300.00 1/09 No 3.65 3.80 3.69 -13.96 -79.10% 8,089 242 0.56 -0.25 15 71 None
NIO Options Chain 5.10 Call 5.00 1/16 No 0.34 0.36 0.36 0.00 0.00% 8,066 139,236 0.67 0.62 7 -7 None
MSTR Options Chain 157.16 Put 320.00 2/20 Yes 161.80 163.90 162.75 -5.10 -3.04% 8,055 1,404 1.16 -1.00 7 85 None
AVGO Options Chain 346.10 Call 350.00 1/09 No 6.00 6.20 6.10 +0.10 +1.67% 8,024 2,938 0.37 0.46 11 67 None
EOSE Options Chain 11.46 Call 37.00 1/21 No 3.15 3.70 3.30 +0.53 +19.14% 8,024 4,305 0.97 0.47 1 31 None
SNAP Options Chain 8.13 Put 7.00 1/15 Yes 1.23 1.28 1.26 0.00 0.00% 8,012 38,027 0.63 -0.26 6 34 None
ONDS Options Chain 11.02 Call 10.00 1/16 No 1.56 1.60 1.59 +0.75 +89.29% 7,984 30,999 1.20 0.70 8 39 None
ASST Options Chain 0.74 Call 2.00 1/16 No 0.00 0.01 0.01 0.00 0.00% 7,967 221,906 2.44 0.00 9 22 None
AMZN Options Chain 226.50 Call 245.00 1/09 No 0.08 0.09 0.08 -0.08 -50.00% 7,958 5,781 0.28 0.02 10 60 None
RKLB Options Chain 75.99 Put 70.00 2/20 No 6.15 6.60 6.46 -2.14 -24.89% 7,954 6,049 0.87 -0.33 4 45 None
AMD Options Chain 223.47 Call 230.00 1/16 No 5.50 5.65 5.56 +2.83 +103.67% 7,954 16,122 0.47 0.40 11 61 None
MSTR Options Chain 157.16 Put 300.00 1/16 No 141.65 143.75 142.89 -5.16 -3.49% 7,949 1,042 1.86 -1.00 7 85 None
OWL Options Chain 15.31 Put 14.00 1/16 No 0.05 0.20 0.10 -0.09 -47.37% 7,939 21,232 0.46 -0.15 7 55 None
NVDA Options Chain 188.85 Call 215.00 1/09 No 0.02 0.03 0.02 -0.02 -50.00% 7,933 7,706 0.39 0.01 13 59 None
NKE Options Chain 63.28 Call 65.00 1/16 No 0.74 0.81 0.77 -0.32 -29.36% 7,911 20,576 0.28 0.35 7 56 None
NVDA Options Chain 188.85 Call 190.00 3/20 Yes 15.10 15.20 15.17 +1.04 +7.36% 7,907 63,393 0.43 0.54 13 59 None
NFLX Options Chain 90.99 Call 115.00 2/20 Yes 0.31 0.35 0.33 -0.22 -40.00% 7,894 6,098 0.39 0.07 6 56 None
ONDS Options Chain 11.02 Call 10.50 1/09 No 0.96 1.00 0.98 +0.58 +145.00% 7,889 4,439 1.16 0.65 8 39 None
PLTR Options Chain 167.86 Put 167.50 1/09 No 4.05 4.15 4.10 +3.00 +272.73% 7,885 1,199 0.47 -0.47 11 51 None
MSFT Options Chain 472.94 Call 485.00 1/16 No 2.99 3.10 2.85 -4.48 -61.12% 7,880 6,294 0.20 0.27 14 69 None
MSTR Options Chain 157.16 Put 95.00 1/09 No 0.04 0.05 0.05 +0.01 +25.00% 7,872 4,057 1.44 0.00 7 85 None
MSTR Options Chain 157.16 Put 350.00 1/16 No 191.60 193.75 193.75 -4.35 -2.20% 7,871 1,092 2.20 -1.00 7 85 None
PYPL Options Chain 58.14 Call 115.00 6/18 Yes 0.01 0.43 0.23 -0.02 -8.00% 7,862 8,332 0.44 0.01 10 52 None
INTC Options Chain 36.84 Call 43.00 1/09 No 0.23 0.24 0.24 +0.11 +84.62% 7,831 1,148 0.58 0.15 5 43 None
AMZN Options Chain 226.50 Put 210.00 1/09 No 0.14 0.15 0.14 0.00 0.00% 7,821 2,680 0.31 -0.04 10 60 None
CRCL Options Chain 83.47 Put 60.00 1/09 No 0.00 0.06 0.05 +0.01 +25.00% 7,815 553 1.11 0.00 3 21 None
XYZ Options Chain 65.15 Call 64.00 1/09 No 2.00 2.08 2.03 -0.17 -7.73% 7,775 396 0.38 0.66 20 59
Growth Stock List
INTC Options Chain 36.84 Call 48.00 2/20 Yes 0.97 1.00 1.00 +0.35 +53.85% 7,767 10,726 0.60 0.22 5 43 None
SLS Options Chain 3.85 Call 4.00 4/17 Yes 0.90 1.00 1.05 +0.37 +54.42% 7,767 13,963 1.47 0.58 9 20 None
TSLA Options Chain 438.07 Put 400.00 1/16 No 2.58 2.62 2.61 +0.55 +26.70% 7,743 24,114 0.44 -0.13 8 59 None
NVDA Options Chain 188.85 Call 185.00 1/09 No 5.95 6.05 6.05 +1.20 +24.75% 7,738 24,195 0.36 0.68 13 59 None
PLTR Options Chain 167.86 Call 197.50 1/09 No 0.06 0.08 0.08 -0.14 -63.64% 7,732 7,767 0.54 0.01 11 51 None
BBAI Options Chain 5.40 Call 5.50 1/16 No 0.54 0.56 0.55 +0.25 +83.34% 7,720 9,200 0.77 0.69 5 17 None
AMD Options Chain 223.47 Call 240.00 1/09 No 1.15 1.19 1.15 +0.73 +173.81% 7,710 2,011 0.48 0.16 11 61 None
PLTR Options Chain 167.86 Put 150.00 1/16 No 1.20 1.24 1.22 +0.76 +165.22% 7,692 13,846 0.54 -0.13 11 51 None
ASST Options Chain 0.74 Call 1.00 6/18 Yes 0.24 0.27 0.26 +0.09 +52.95% 7,658 40,446 1.25 0.63 9 22 None
WULF Options Chain 12.74 Put 13.00 1/16 No 0.99 1.06 1.05 -0.75 -41.67% 7,652 32,424 0.87 -0.52 4 33 None
MSTR Options Chain 157.16 Put 152.50 1/09 No 3.15 3.25 3.15 -2.55 -44.74% 7,648 346 0.61 -0.34 7 85 None
PLTR Options Chain 167.86 Put 160.00 1/16 No 3.05 3.15 3.10 +1.94 +167.25% 7,640 12,847 0.50 -0.28 11 51 None
SLS Options Chain 3.85 Call 5.00 1/15 Yes 1.55 1.60 1.56 +0.31 +24.80% 7,632 54,417 1.58 0.59 9 20 None
PLTR Options Chain 167.86 Call 200.00 1/09 No 0.05 0.06 0.05 -0.11 -68.75% 7,622 7,084 0.56 0.01 11 51 None
ASST Options Chain 0.74 Call 1.00 1/16 No 0.05 0.06 0.06 +0.01 +20.00% 7,594 76,702 1.49 0.37 9 22 None
INTC Options Chain 36.84 Call 42.00 2/20 Yes 2.22 2.27 2.26 +0.86 +61.43% 7,570 18,712 0.55 0.43 5 43 None
AMZN Options Chain 226.50 Put 220.00 1/16 No 2.00 2.06 2.04 +0.81 +65.86% 7,568 24,904 0.27 -0.26 10 60 None
CWAN Options Chain 24.11 Put 22.50 1/21 Yes 0.10 0.15 0.15 0.00 0.00% 7,550 7,300 0.06 -0.07 13 55 None
WULF Options Chain 12.74 Put 9.00 1/16 No 0.05 0.08 0.07 -0.04 -36.37% 7,542 31,627 1.15 -0.05 4 33 None
PLTR Options Chain 167.86 Call 192.50 1/09 No 0.11 0.13 0.12 -0.30 -71.43% 7,542 8,982 0.50 0.03 11 51 None
BYND Options Chain 0.88 Call 1.50 1/09 No 0.01 0.02 0.01 0.00 0.00% 7,536 38,771 2.68 0.03 7 18 None
TSLA Options Chain 438.07 Call 430.00 1/16 No 18.15 18.30 18.10 -9.45 -34.31% 7,529 7,812 0.40 0.62 8 59 None
NFLX Options Chain 90.99 Call 96.00 1/09 No 0.14 0.15 0.14 -0.47 -77.05% 7,529 2,786 0.28 0.09 6 56 None
TSM Options Chain 319.61 Call 320.00 1/16 Yes 9.95 10.45 10.25 +6.47 +171.17% 7,515 9,973 0.40 0.52 20 63
Dividend Stock List
TDOC Options Chain 7.05 Call 7.50 1/09 No 0.07 0.08 0.07 0.00 0.00% 7,513 2,480 0.55 0.22 10 41 None
MSFT Options Chain 472.94 Call 500.00 1/16 No 0.72 0.75 0.71 -1.34 -65.37% 7,488 20,133 0.20 0.09 14 69 None
NFLX Options Chain 90.99 Put 110.00 1/16 No 18.60 20.85 18.66 +2.31 +14.13% 7,484 1,831 1.04 -0.99 6 56 None
BABA Options Chain 155.74 Call 200.00 6/18 Yes 5.70 5.80 5.70 +2.07 +57.03% 7,460 14,681 0.42 0.25 15 67 None
NVDA Options Chain 188.85 Call 212.50 1/09 No 0.03 0.04 0.03 -0.02 -40.00% 7,455 2,979 0.37 0.01 13 59 None
TSLA Options Chain 438.07 Call 462.50 1/09 No 1.98 2.01 2.00 -3.98 -66.56% 7,449 1,843 0.38 0.17 8 59 None
TSLA Options Chain 438.07 Put 460.00 1/16 No 26.85 27.05 27.10 +6.62 +32.33% 7,448 6,979 0.39 -0.72 8 59 None
HOOD Options Chain 115.21 Call 120.00 1/09 No 1.38 1.48 1.43 +0.41 +40.20% 7,446 6,240 0.51 0.29 12 59 None
TSLA Options Chain 438.07 Call 445.00 1/16 No 10.50 10.60 10.55 -7.41 -41.26% 7,445 3,400 0.39 0.45 8 59 None
ONDS Options Chain 11.02 Call 11.00 1/09 No 0.71 0.73 0.72 +0.42 +140.00% 7,418 4,288 1.15 0.54 8 39 None
TSLA Options Chain 438.07 Call 470.00 1/16 No 3.70 3.80 3.75 -4.00 -51.62% 7,411 25,414 0.40 0.20 8 59 None
EXE Options Chain 109.77 Put 100.00 2/20 No 0.92 1.40 1.26 -0.22 -14.87% 7,358 50 0.30 -0.18 3 22 None
HOOD Options Chain 115.21 Call 118.00 1/09 No 2.00 2.19 2.08 +0.53 +34.20% 7,352 3,128 0.51 0.38 12 59 None
OXY Options Chain 42.38 Put 40.00 1/09 No 0.03 0.04 0.04 -0.17 -80.96% 7,335 2,103 0.27 -0.06 7 59 None
NVDA Options Chain 188.85 Call 195.00 1/30 No 4.95 5.00 4.99 +0.67 +15.51% 7,333 7,630 0.35 0.40 13 59 None
PLTR Options Chain 167.86 Put 170.00 1/09 No 5.35 5.55 5.45 +3.88 +247.14% 7,312 3,451 0.47 -0.56 11 51 None
RIOT Options Chain 14.16 Put 11.50 1/23 No 0.14 0.30 0.15 -0.18 -54.55% 7,310 171 0.86 -0.13 10 49 None
ASST Options Chain 0.74 Call 1.00 2/20 Yes 0.10 0.13 0.13 +0.05 +62.50% 7,282 4,667 1.27 0.48 9 22 None
MSTR Options Chain 157.16 Put 150.00 1/09 No 2.29 2.44 2.37 -2.18 -47.92% 7,274 1,268 0.62 -0.27 7 85 None
LVS Options Chain 65.09 Put 60.00 1/09 No 0.00 0.20 0.13 +0.01 +8.34% 7,260 47 0.48 -0.02 11 63 None
SOFI Options Chain 27.46 Put 26.50 1/09 No 0.31 0.34 0.32 -0.54 -62.80% 7,223 4,603 0.48 -0.29 10 50 None
INTC Options Chain 36.84 Put 39.00 1/09 No 0.81 0.84 0.83 -1.33 -61.58% 7,206 2,451 0.47 -0.42 5 43 None
RIVN Options Chain 19.41 Call 20.00 1/09 No 0.41 0.43 0.41 -0.23 -35.94% 7,174 3,023 0.61 0.37 9 29 None
BAC Options Chain 55.95 Put 47.00 1/16 Yes 0.05 0.07 0.06 -0.05 -45.46% 7,163 26,554 0.48 0.00 12 74 None
NFLX Options Chain 90.99 Call 95.00 1/09 No 0.21 0.23 0.22 -0.70 -76.09% 7,128 5,442 0.27 0.13 6 56 None
AAPL Options Chain 272.05 Call 282.50 1/09 No 0.12 0.14 0.14 -0.07 -33.34% 7,125 4,020 0.18 0.05 8 59 None
MSFT Options Chain 472.94 Call 490.00 1/09 No 0.56 0.59 0.57 -2.33 -80.35% 7,074 2,721 0.19 0.10 14 69 None
OKLO Options Chain 77.80 Put 50.00 1/09 No 0.00 0.05 0.05 -0.02 -28.58% 7,072 115 1.85 0.00 3 21 None
PLTR Options Chain 167.86 Put 162.50 1/09 No 2.26 2.35 2.26 +1.70 +303.58% 7,064 782 0.50 -0.30 11 51 None
AAPL Options Chain 272.05 Put 272.50 1/09 No 3.30 3.40 3.60 +0.59 +19.61% 7,059 2,591 0.18 -0.58 8 59 None
SLS Options Chain 3.85 Call 5.50 1/09 No 0.05 0.10 0.15 % 7,040 0 1.77 0.17 9 20 None
AAPL Options Chain 272.05 Put 270.00 2/20 Yes 8.05 8.15 8.10 +0.35 +4.52% 7,025 12,078 0.23 -0.45 8 59 None
IREN Options Chain 42.70 Put 27.00 1/09 No 0.00 0.09 0.08 % 7,005 0 1.76 0.00 9 32 None
NVDA Options Chain 188.85 Put 185.00 1/16 No 3.50 3.55 3.51 -0.99 -22.00% 6,989 25,928 0.36 -0.36 13 59 None
MSTR Options Chain 157.16 Call 170.00 1/16 No 3.55 3.70 3.65 +0.85 +30.36% 6,976 15,653 0.66 0.30 7 85 None
MSFT Options Chain 472.94 Call 485.00 1/09 No 1.18 1.22 1.18 -3.82 -76.40% 6,970 1,784 0.19 0.17 14 69 None
TSLA Options Chain 438.07 Put 452.50 1/09 No 17.90 18.05 17.97 +5.81 +47.78% 6,965 942 0.37 -0.73 8 59 None
BABA Options Chain 155.74 Call 160.00 1/16 No 2.76 2.91 2.83 +2.16 +322.39% 6,935 34,185 0.37 0.38 15 67 None
GOOG Options Chain 315.32 Call 320.00 1/09 No 2.27 2.36 2.36 +0.21 +9.77% 6,926 3,038 0.24 0.34 12 65 None
AMD Options Chain 223.47 Put 220.00 1/09 No 4.00 4.10 4.05 -4.75 -53.98% 6,913 781 0.46 -0.39 11 61 None
NUAI Options Chain 3.44 Put 5.00 2/20 No 2.10 2.30 2.20 -0.25 -10.21% 6,908 6,599 2.12 -0.57 3 15 None
NVDA Options Chain 188.85 Call 205.00 1/23 No 1.17 1.19 1.18 +0.21 +21.65% 6,881 5,724 0.32 0.17 13 59 None
MU Options Chain 315.42 Put 280.00 1/30 No 6.05 6.95 6.75 -8.08 -54.49% 6,873 185 0.60 -0.21 15 71 None
BIDU Options Chain 150.30 Call 160.00 1/09 No 1.30 1.43 1.36 +1.29 +1,842.86% 6,870 25 0.55 0.21 12 52 None
AMZN Options Chain 226.50 Put 232.50 1/09 No 6.70 7.00 6.95 +2.90 +71.61% 6,864 1,742 0.25 -0.77 10 60 None
MSTR Options Chain 157.16 Call 172.50 1/09 No 1.03 1.10 1.06 +0.36 +51.43% 6,818 676 0.63 0.15 7 85 None
NVDA Options Chain 188.85 Call 180.00 1/16 No 11.15 11.25 11.15 +1.50 +15.55% 6,816 78,212 0.38 0.76 13 59 None
BABA Options Chain 155.74 Call 230.00 6/18 Yes 2.48 2.83 2.79 +1.13 +68.08% 6,780 506 0.44 0.13 15 67 None
AMD Options Chain 223.47 Put 215.00 1/09 No 2.34 2.41 2.37 -3.73 -61.15% 6,776 2,484 0.47 -0.26 11 61 None
INTC Options Chain 36.84 Call 42.00 1/09 No 0.33 0.35 0.35 +0.24 +218.19% 6,765 2,945 0.54 0.22 5 43 None
AMD Options Chain 223.47 Call 220.00 1/16 No 10.10 10.25 10.15 +4.55 +81.25% 6,763 19,100 0.47 0.59 11 61 None
AMZN Options Chain 226.50 Call 270.00 2/20 Yes 1.26 1.29 1.26 -0.36 -22.23% 6,732 17,061 0.34 0.10 10 60 None
PLTR Options Chain 167.86 Call 190.00 1/16 No 0.64 0.69 0.66 -1.12 -62.93% 6,728 15,899 0.46 0.10 11 51 None
AAPL Options Chain 272.05 Call 270.00 1/16 No 4.65 4.75 4.72 -0.78 -14.19% 6,713 87,856 0.19 0.56 8 59 None
TSLA Options Chain 438.07 Put 420.00 1/16 No 6.15 6.25 6.20 +1.50 +31.92% 6,700 14,342 0.40 -0.28 8 59 None
GOOGL Options Chain 315.15 Call 322.50 1/09 No 1.59 1.65 1.63 +0.29 +21.65% 6,697 1,195 0.24 0.26 13 70 None
NKE Options Chain 63.28 Call 65.00 1/09 No 0.35 0.38 0.34 -0.31 -47.70% 6,680 6,164 0.27 0.26 7 56 None
NFLX Options Chain 90.99 Call 105.00 3/20 Yes 1.85 1.92 1.89 -0.71 -27.31% 6,674 11,103 0.36 0.23 6 56 None
TSM Options Chain 319.61 Call 320.00 1/09 No 5.20 5.70 5.60 +4.77 +574.70% 6,669 1,578 0.30 0.51 20 63
Dividend Stock List
LI Options Chain 17.25 Call 16.50 1/16 No 1.02 1.26 1.15 +0.19 +19.80% 6,657 25,282 0.47 0.74 15 9 None
MU Options Chain 315.42 Call 310.00 1/09 No 12.45 12.80 12.55 +10.68 +571.13% 6,654 1,305 0.56 0.61 15 71 None
TSLA Options Chain 438.07 Put 425.00 1/09 No 4.00 4.10 4.08 +1.17 +40.21% 6,617 2,737 0.39 -0.27 8 59 None
RIOT Options Chain 14.16 Call 15.00 1/16 No 0.51 0.59 0.54 +0.37 +217.65% 6,610 22,993 0.78 0.39 10 49 None
AAPL Options Chain 272.05 Call 280.00 1/15 Yes 28.30 28.50 28.40 -1.10 -3.73% 6,602 18,461 0.25 0.56 8 59 None
AAPL Options Chain 272.05 Call 245.00 1/16 No 26.15 27.10 26.38 -1.72 -6.13% 6,584 17,558 0.24 0.98 8 59 None
AMD Options Chain 223.47 Call 250.00 1/16 No 1.40 1.44 1.44 +0.84 +140.00% 6,561 21,442 0.49 0.14 11 61 None
COIN Options Chain 226.14 Call 245.00 1/09 No 3.05 3.25 3.13 +1.75 +126.82% 6,560 1,458 0.48 0.32 16 69 None
PLTR Options Chain 167.86 Put 165.00 1/16 No 4.70 4.85 4.80 +2.97 +162.30% 6,536 9,755 0.48 -0.40 11 51 None
DJT Options Chain 13.77 Put 10.00 1/16 No 0.02 0.05 0.05 +0.01 +25.00% 6,529 16,403 0.96 -0.05 3 17 None
META Options Chain 650.41 Call 660.00 1/09 No 4.85 4.95 4.90 -4.70 -48.96% 6,527 931 0.24 0.34 13 71 None
MRNA Options Chain 30.86 Call 31.50 1/09 No 0.52 0.60 0.57 % 6,526 0 0.48 0.39 11 44 None
NVDA Options Chain 188.85 Put 180.00 1/23 No 2.82 2.86 2.88 -0.67 -18.88% 6,521 3,399 0.36 -0.27 13 59 None
TSLA Options Chain 438.07 Call 455.00 1/16 No 7.00 7.10 7.00 -6.10 -46.57% 6,518 13,604 0.39 0.33 8 59 None
NVDA Options Chain 188.85 Call 200.00 1/30 No 3.25 3.35 3.28 +0.48 +17.15% 6,508 8,864 0.34 0.30 13 59 None
NFLX Options Chain 90.99 Put 120.00 1/16 No 27.00 30.85 28.75 +2.60 +9.95% 6,503 1,618 1.31 -1.00 6 56 None
BULL Options Chain 8.19 Call 8.50 1/09 No 0.13 0.14 0.14 +0.08 +133.34% 6,502 2,349 0.56 0.34 3 16 None
AMZN Options Chain 226.50 Call 225.00 1/09 No 4.00 4.15 4.03 -3.47 -46.27% 6,495 1,705 0.25 0.60 10 60 None
AMZN Options Chain 226.50 Call 250.00 2/20 Yes 3.85 3.95 3.90 -1.15 -22.78% 6,478 29,980 0.34 0.25 10 60 None
MSFT Options Chain 472.94 Call 482.50 1/09 No 1.67 1.73 1.69 -4.86 -74.20% 6,477 379 0.19 0.23 14 69 None
BE Options Chain 98.69 Call 110.00 3/20 Yes 15.30 15.65 15.20 +6.41 +72.93% 6,472 5,083 1.07 0.52 7 48 None
WULF Options Chain 12.74 Call 10.00 1/16 No 2.68 2.90 2.75 +1.05 +61.77% 6,467 40,911 1.10 0.89 4 33 None
META Options Chain 650.41 Call 670.00 1/09 No 2.34 2.39 2.38 -2.87 -54.67% 6,461 2,259 0.24 0.19 13 71 None
NFLX Options Chain 90.99 Call 94.00 1/16 No 0.84 0.87 0.85 -1.15 -57.50% 6,461 6,593 0.27 0.29 6 56 None
BABA Options Chain 155.74 Call 170.00 1/09 No 0.25 0.30 0.25 +0.23 +1,150.00% 6,454 1,107 0.42 0.07 15 67 None
Z Options Chain 65.92 Put 65.00 1/16 No 1.29 1.77 1.48 +0.58 +64.45% 6,453 4,324 0.39 -0.40 8 48 None
NVDA Options Chain 188.85 Call 185.00 1/16 No 7.55 7.65 7.60 +1.20 +18.75% 6,421 83,628 0.36 0.64 13 59 None
NKE Options Chain 63.28 Put 80.00 1/16 No 14.85 18.75 16.71 +1.16 +7.46% 6,401 1,601 1.40 -1.00 7 56 None
NVDA Options Chain 188.85 Put 140.00 3/20 Yes 1.66 1.69 1.67 -0.13 -7.23% 6,390 60,452 0.51 -0.08 13 59 None
TSM Options Chain 319.61 Put 300.00 1/09 No 0.56 0.63 0.60 -2.79 -82.31% 6,389 14,187 0.35 -0.08 20 63
Dividend Stock List
MU Options Chain 315.42 Call 300.00 1/16 No 22.90 23.95 23.20 +16.30 +236.24% 6,373 15,695 0.57 0.70 15 71 None
HIMS Options Chain 33.41 Put 23.00 1/30 No 0.09 0.13 0.12 % 6,352 0 0.80 -0.01 8 39 None
NVDA Options Chain 188.85 Put 185.00 1/23 No 4.35 4.45 4.40 -0.90 -16.99% 6,346 3,709 0.35 -0.37 13 59 None
NFLX Options Chain 90.99 Call 100.00 2/20 Yes 2.05 2.10 2.07 -0.96 -31.69% 6,338 18,339 0.38 0.29 6 56 None
DNN Options Chain 2.66 Call 3.00 1/30 No 0.20 0.30 0.26 +0.16 +160.00% 6,330 120 0.83 0.52 6 35 None
OWL Options Chain 15.31 Put 15.00 1/16 No 0.35 0.40 0.37 -0.18 -32.73% 6,328 38,826 0.43 -0.39 7 55 None
WULF Options Chain 12.74 Call 11.00 2/20 No 2.30 2.76 2.56 +0.86 +50.59% 6,311 4,088 0.86 0.73 4 33 None
TSLA Options Chain 438.07 Call 437.50 1/09 No 9.50 9.60 9.60 -9.20 -48.94% 6,309 141 0.38 0.53 8 59 None
CVNA Options Chain 422.02 Call 470.00 1/09 No 0.10 0.30 0.14 -0.45 -76.28% 6,271 6,195 0.54 0.01 6 58 None
SOFI Options Chain 27.46 Call 28.50 1/09 No 0.29 0.30 0.29 +0.17 +141.67% 6,255 5,914 0.45 0.28 10 50 None
MSFT Options Chain 472.94 Call 480.00 1/16 No 4.60 4.70 4.65 -5.80 -55.51% 6,239 6,671 0.20 0.36 14 69 None
MU Options Chain 315.42 Put 290.00 2/20 No 14.70 15.15 15.09 -10.21 -40.36% 6,222 502 0.60 -0.30 15 71 None
AMZN Options Chain 226.50 Call 250.00 3/20 Yes 5.95 6.05 5.99 -1.16 -16.23% 6,210 19,721 0.33 0.30 10 60 None
ONDS Options Chain 11.02 Call 10.00 3/20 Yes 2.85 2.90 2.85 +0.80 +39.03% 6,203 28,813 1.21 0.68 8 39 None
NFLX Options Chain 90.99 Put 114.00 1/16 No 21.00 24.85 22.60 +2.35 +11.61% 6,200 1,554 1.15 -1.00 6 56 None
MU Options Chain 315.42 Call 330.00 1/16 No 8.05 8.35 8.20 +6.44 +365.91% 6,194 6,762 0.56 0.37 15 71 None
AMD Options Chain 223.47 Call 237.50 1/09 No 1.47 1.53 1.48 +0.96 +184.62% 6,189 5,056 0.48 0.19 11 61 None
MBLY Options Chain 11.23 Call 12.00 1/09 No 0.19 0.23 0.21 +0.10 +90.91% 6,186 149 0.78 0.29 3 17 None
NKE Options Chain 63.28 Call 70.00 1/16 No 0.14 0.15 0.14 -0.10 -41.67% 6,183 32,866 0.35 0.07 7 56 None
NVDA Options Chain 188.85 Put 135.00 3/20 Yes 1.27 1.30 1.27 -0.15 -10.57% 6,183 46,061 0.52 -0.06 13 59 None
ONDS Options Chain 11.02 Call 12.00 1/16 No 0.67 0.70 0.68 +0.36 +112.50% 6,174 20,847 1.22 0.41 8 39 None
BYND Options Chain 0.88 Call 1.00 1/16 No 0.04 0.06 0.05 0.00 0.00% 6,163 44,770 1.24 0.36 7 18 None
NVDA Options Chain 188.85 Put 145.00 1/09 No 0.02 0.03 0.02 -0.01 -33.34% 6,158 4,653 0.74 0.00 13 59 None
GME Options Chain 20.62 Call 22.00 1/09 No 0.10 0.12 0.11 +0.03 +37.50% 6,149 1,914 0.45 0.12 15 41 None
ORCL Options Chain 195.71 Call 200.00 1/09 No 2.57 2.65 2.61 -0.12 -4.40% 6,142 2,661 0.41 0.35 10 65 None
NVDA Options Chain 188.85 Call 190.00 1/23 No 5.75 5.85 5.80 +0.86 +17.41% 6,123 8,217 0.34 0.49 13 59 None
INTC Options Chain 36.84 Put 38.00 1/09 No 0.41 0.45 0.43 -1.01 -70.14% 6,100 2,305 0.46 -0.26 5 43 None
PYPL Options Chain 58.14 Call 59.00 1/09 No 0.48 0.57 0.50 -0.16 -24.25% 6,092 4,266 0.27 0.35 10 52 None
TSLA Options Chain 438.07 Call 490.00 1/09 No 0.42 0.44 0.43 -1.04 -70.75% 6,071 3,711 0.45 0.05 8 59 None
HAL Options Chain 29.60 Put 28.00 1/09 No 0.04 0.20 0.04 -0.30 -88.24% 6,070 103 0.37 -0.11 7 55 None
ASST Options Chain 0.74 Call 1.00 3/20 Yes 0.15 0.18 0.15 +0.03 +25.00% 6,051 38,766 1.31 0.54 9 22 None
AAPL Options Chain 272.05 Call 275.00 2/20 Yes 7.55 7.65 7.55 -0.60 -7.37% 6,030 19,974 0.22 0.47 8 59 None
NOK Options Chain 6.51 Put 6.50 1/16 No 0.11 0.17 0.14 +0.01 +7.70% 6,024 342 0.29 -0.46 17 48 None
OPEN Options Chain 5.84 Put 6.00 1/09 No 0.19 0.20 0.20 -0.15 -42.86% 6,002 3,322 0.66 -0.44 6 25 None
PLTR Options Chain 167.86 Call 3.00 1/16 No 163.80 166.35 167.19 -9.46 -5.36% 6,001 2,251 0.00 1.00 11 51 None
SLS Options Chain 3.85 Put 5.50 1/09 No 1.10 2.00 1.51 % 6,000 0 0.01 -0.83 9 20 None
AMD Options Chain 223.47 Put 225.00 1/09 No 6.35 6.50 6.50 -5.90 -47.59% 5,997 767 0.46 -0.53 11 61 None
LQDA Options Chain 31.40 Put 30.00 1/16 No 1.65 2.25 2.00 +1.05 +110.53% 5,992 1,998 1.16 -0.34 5 41 None
NVDA Options Chain 188.85 Put 180.00 1/30 No 3.85 3.95 3.89 -0.76 -16.35% 5,973 4,390 0.38 -0.29 13 59 None
NIO Options Chain 5.10 Call 15.00 6/18 Yes 0.11 0.14 0.13 -0.01 -7.15% 5,961 83,777 0.97 0.11 7 -7 None
NVDA Options Chain 188.85 Call 207.50 1/09 No 0.08 0.09 0.09 0.00 0.00% 5,957 4,615 0.34 0.03 13 59 None
PFE Options Chain 25.18 Call 25.50 1/09 No 0.10 0.11 0.11 +0.03 +37.50% 5,938 6,832 0.17 0.29 12 65 None
AMD Options Chain 223.47 Call 235.00 1/09 No 1.90 1.96 1.94 +1.27 +189.56% 5,935 3,211 0.47 0.24 11 61 None
SOFI Options Chain 27.46 Call 28.00 1/16 No 0.78 0.82 0.79 +0.40 +102.57% 5,912 16,732 0.47 0.44 10 50 None
TSLA Options Chain 438.07 Put 435.00 1/16 No 11.45 11.60 11.52 +2.98 +34.90% 5,909 3,099 0.39 -0.44 8 59 None
ASST Options Chain 0.74 Call 1.50 1/16 No 0.00 0.01 0.01 0.00 0.00% 5,896 220,543 1.79 0.04 9 22 None
MU Options Chain 315.42 Call 310.00 1/16 No 16.75 17.20 17.00 +12.75 +300.00% 5,881 8,445 0.57 0.59 15 71 None
AMD Options Chain 223.47 Call 227.50 1/09 No 3.95 4.10 4.01 +2.37 +144.52% 5,879 2,219 0.46 0.40 11 61 None
XOM Options Chain 122.65 Call 123.00 1/09 No 0.95 1.07 1.02 +0.70 +218.75% 5,877 1,988 0.17 0.46 10 65 None
TSLA Options Chain 438.07 Call 420.00 1/09 No 21.30 21.45 21.32 -11.53 -35.10% 5,870 521 0.40 0.78 8 59 None
AAPL Options Chain 272.05 Call 280.00 1/23 No 1.51 1.57 1.55 -0.33 -17.56% 5,862 5,509 0.17 0.23 8 59 None
GOOGL Options Chain 315.15 Call 320.00 1/16 No 4.35 4.45 4.43 +0.63 +16.58% 5,858 17,811 0.25 0.40 13 70 None
FFAI Options Chain 1.07 Call 1.00 1/16 No 0.11 0.13 0.11 0.00 0.00% 5,842 25,641 1.13 0.63 3 14 None
SLS Options Chain 3.85 Call 4.50 1/16 No 0.35 0.40 0.38 +0.18 +90.00% 5,832 515 1.66 0.45 9 20 None
MU Options Chain 315.42 Call 320.00 1/09 No 7.35 7.75 7.67 +6.76 +742.86% 5,829 2,086 0.56 0.44 15 71 None
RKLB Options Chain 75.99 Call 75.00 1/09 No 4.05 4.25 4.20 +2.60 +162.50% 5,806 2,258 0.85 0.57 4 45 None
INTC Options Chain 36.84 Call 38.00 1/09 No 1.83 1.97 1.84 +1.24 +206.67% 5,798 6,649 0.48 0.74 5 43 None
META Options Chain 650.41 Call 665.00 1/09 No 3.40 3.50 3.45 -3.75 -52.09% 5,791 1,598 0.24 0.26 13 71 None
CPRT Options Chain 37.77 Put 37.50 3/20 Yes 1.70 1.95 1.65 +0.45 +37.50% 5,790 344 0.31 -0.42 16 59 None
AVGO Options Chain 346.10 Call 360.00 1/09 No 2.59 2.77 2.64 -0.17 -6.05% 5,786 1,883 0.36 0.26 11 67 None
NFLX Options Chain 90.99 Call 92.00 1/09 No 0.88 0.91 0.89 -1.71 -65.77% 5,785 1,557 0.26 0.40 6 56 None
ONDS Options Chain 11.02 Call 12.00 1/09 No 0.36 0.37 0.36 +0.21 +140.00% 5,771 9,737 1.18 0.33 8 39 None
BMNR Options Chain 31.19 Call 30.00 1/16 No 2.69 2.99 3.00 +2.07 +222.59% 5,758 12,232 0.92 0.63 11 24 None
NVDA Options Chain 188.85 Call 240.00 3/20 Yes 2.19 2.22 2.20 +0.20 +10.00% 5,745 40,680 0.41 0.14 13 59 None
EU Options Chain 2.50 Call 3.00 7/17 No 0.60 0.75 0.71 +0.11 +18.34% 5,732 287 0.99 0.60 3 15 None
ASTS Options Chain 83.47 Call 100.00 1/16 No 2.14 2.23 2.18 +1.62 +289.29% 5,720 12,325 1.10 0.24 5 39 None
PFE Options Chain 25.18 Put 25.00 1/09 No 0.13 0.15 0.14 -0.14 -50.00% 5,716 4,267 0.15 -0.37 12 65 None
CRWV Options Chain 79.32 Put 75.00 1/09 No 1.83 2.00 1.81 -3.94 -68.53% 5,715 1,054 0.87 -0.30 3 21 None
MU Options Chain 315.42 Put 305.00 1/09 No 5.10 5.25 5.15 -15.30 -74.82% 5,711 54 0.56 -0.32 15 71 None
TSLA Options Chain 438.07 Call 660.00 2/20 Yes 1.00 1.03 1.02 -0.96 -48.49% 5,704 5,781 0.56 0.03 8 59 None
XYZ Options Chain 65.15 Call 70.00 1/16 No 0.49 0.55 0.48 -0.04 -7.70% 5,697 20,673 0.40 0.19 20 59
Growth Stock List
AAPL Options Chain 272.05 Call 300.00 3/20 Yes 2.47 2.54 2.51 -0.14 -5.29% 5,680 26,917 0.21 0.19 8 59 None
NIO Options Chain 5.10 Call 5.00 1/09 No 0.25 0.27 0.27 -0.01 -3.58% 5,675 13,147 0.62 0.65 7 -7 None
VG Options Chain 7.04 Call 7.50 1/16 No 0.20 0.25 0.25 +0.05 +25.00% 5,661 16,352 0.69 0.37 8 34 None
TSLA Options Chain 438.07 Call 495.00 1/09 No 0.33 0.35 0.33 -0.85 -72.04% 5,646 5,855 0.47 0.04 8 59 None
AMD Options Chain 223.47 Call 270.00 1/16 No 0.38 0.41 0.40 +0.26 +185.72% 5,646 11,417 0.54 0.04 11 61 None
BIDU Options Chain 150.30 Call 160.00 1/16 No 2.51 2.58 2.57 +2.24 +678.79% 5,632 11,518 0.50 0.29 12 52 None
NVDA Options Chain 188.85 Call 195.00 2/20 No 7.95 8.05 8.05 +0.80 +11.04% 5,627 26,933 0.37 0.45 13 59 None
MSTR Options Chain 157.16 Put 115.00 1/09 No 0.07 0.09 0.08 -0.10 -55.56% 5,618 3,537 0.98 0.00 7 85 None
BABA Options Chain 155.74 Call 157.50 1/09 No 2.26 2.49 2.39 +2.11 +753.58% 5,611 2,405 0.36 0.43 15 67 None
OXY Options Chain 42.38 Call 43.00 1/16 No 0.65 0.68 0.67 +0.31 +86.12% 5,603 47,988 0.27 0.41 7 59 None