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 129.84 Call 135.00 2/14 No 2.37 2.39 2.39 +0.95 +65.98% 56,131 41,278 0.45 0.30 17 60 None
NVDA Options Chain 129.84 Call 140.00 2/14 No 0.78 0.79 0.78 +0.28 +56.00% 42,809 37,839 0.45 0.14 17 60 None
NVDA Options Chain 129.84 Call 134.00 2/14 No 2.84 2.86 2.86 +1.13 +65.32% 35,883 51,834 0.46 0.34 17 60 None
TSLA Options Chain 361.62 Put 350.00 2/14 No 4.35 4.45 4.40 -1.12 -20.29% 34,320 18,766 0.58 -0.39 9 58 None
NVDA Options Chain 129.84 Call 132.00 2/14 No 3.95 4.00 3.97 +1.47 +58.80% 30,591 65,339 0.47 0.43 17 60 None
NVDA Options Chain 129.84 Call 133.00 2/14 No 3.35 3.40 3.36 +1.25 +59.25% 30,329 36,299 0.46 0.38 17 60 None
NVDA Options Chain 129.84 Call 130.00 2/14 No 5.30 5.35 5.30 +1.85 +53.63% 27,331 48,259 0.48 0.52 17 60 None
NVDA Options Chain 129.84 Put 130.00 2/14 No 1.37 1.38 1.37 -2.08 -60.29% 26,696 14,535 0.48 -0.48 17 60 None
NVDA Options Chain 129.84 Call 140.00 2/21 No 1.86 1.88 1.87 +0.62 +49.60% 26,243 154,753 0.43 0.21 17 60 None
NVDA Options Chain 129.84 Call 135.00 2/21 No 3.70 3.75 3.75 +1.23 +48.81% 25,306 94,202 0.44 0.35 17 60 None
NVDA Options Chain 129.84 Call 145.00 2/14 No 0.19 0.20 0.19 +0.03 +18.75% 24,536 57,528 0.46 0.06 17 60 None
TSLA Options Chain 361.62 Call 360.00 2/14 No 9.35 9.50 9.48 -1.67 -14.98% 22,882 1,611 0.57 0.43 9 58 None
TSLA Options Chain 361.62 Call 370.00 2/14 No 5.25 5.35 5.29 -1.54 -22.55% 21,875 6,505 0.57 0.27 9 58 None
NVDA Options Chain 129.84 Put 125.00 2/14 No 0.49 0.50 0.50 -1.13 -69.33% 21,773 20,884 0.51 -0.27 17 60 None
NVDA Options Chain 129.84 Call 131.00 2/14 No 4.60 4.65 4.60 +1.68 +57.54% 21,031 9,139 0.47 0.47 17 60 None
NVDA Options Chain 129.84 Call 138.00 2/14 No 1.27 1.28 1.26 +0.49 +63.64% 20,421 15,823 0.45 0.19 17 60 None
NVDA Options Chain 129.84 Put 133.00 2/14 No 2.43 2.45 2.44 -2.60 -51.59% 20,240 1,864 0.46 -0.62 17 60 None
INTC Options Chain 19.10 Call 20.00 3/21 No 1.25 1.27 1.25 +0.30 +31.58% 19,321 38,221 0.50 0.43 6 50 None
NVDA Options Chain 129.84 Call 136.00 2/14 No 1.95 1.96 1.96 +0.79 +67.53% 19,269 17,440 0.45 0.26 17 60 None
TSLA Options Chain 361.62 Call 380.00 2/14 No 2.75 2.79 2.77 -1.18 -29.88% 19,133 8,045 0.59 0.17 9 58 None
UBER Options Chain 74.60 Call 80.00 2/14 No 1.13 1.16 1.15 +0.86 +296.56% 19,087 14,238 0.53 0.36 11 61 None
TSLA Options Chain 361.62 Put 340.00 2/14 No 2.12 2.15 2.18 -0.87 -28.53% 17,861 6,861 0.59 -0.23 9 58 None
TSLA Options Chain 361.62 Call 355.00 2/14 No 12.15 12.30 12.20 -1.71 -12.30% 17,103 994 0.57 0.52 9 58 None
TSLA Options Chain 361.62 Call 400.00 2/14 No 0.73 0.75 0.74 -0.49 -39.84% 16,080 19,831 0.64 0.06 9 58 None
NVDA Options Chain 129.84 Put 132.00 2/14 No 2.02 2.03 2.04 -2.39 -53.95% 16,071 4,239 0.47 -0.57 17 60 None
TSLA Options Chain 361.62 Put 320.00 2/14 No 0.54 0.55 0.55 -0.36 -39.56% 15,811 8,296 0.68 -0.08 9 58 None
TSLA Options Chain 361.62 Put 355.00 2/14 No 6.10 6.20 6.15 -1.10 -15.18% 15,334 4,319 0.58 -0.48 9 58 None
NVDA Options Chain 129.84 Call 130.00 2/21 No 6.50 6.60 6.54 +1.94 +42.18% 14,795 158,457 0.45 0.53 17 60 None
ZI Options Chain 10.00 Put 9.00 2/21 No 0.00 0.05 0.07 +0.06 +600.00% 14,293 32,901 0.67 -0.09 7 40 None
ZI Options Chain 10.00 Put 9.50 2/28 No 0.45 0.50 0.45 0.00 0.00% 14,252 87 0.85 -0.34 7 40 None
NVDA Options Chain 129.84 Put 120.00 2/21 No 0.60 0.61 0.61 -0.80 -56.74% 13,831 88,503 0.50 -0.18 17 60 None
ON Options Chain 51.25 Put 40.00 3/21 No 0.42 0.45 0.37 -0.07 -15.91% 13,206 372 0.59 -0.09 11 61 None
NVDA Options Chain 129.84 Put 124.00 2/14 No 0.40 0.41 0.41 -0.94 -69.63% 12,833 8,027 0.52 -0.23 17 60 None
TSLA Options Chain 361.62 Call 390.00 2/14 No 1.40 1.43 1.40 -0.82 -36.94% 12,570 7,436 0.62 0.10 9 58 None
NVDA Options Chain 129.84 Put 120.00 2/14 No 0.19 0.20 0.20 -0.55 -73.34% 12,541 44,014 0.56 -0.13 17 60 None
MCD Options Chain 294.30 Call 322.50 2/14 No 0.17 0.18 0.18 +0.07 +63.64% 12,462 334 0.32 0.02 11 67 None
NVDA Options Chain 129.84 Put 130.00 2/21 No 2.48 2.50 2.48 -2.02 -44.89% 12,435 51,684 0.45 -0.47 17 60 None
QS Options Chain 4.94 Call 5.00 2/14 Yes 0.32 0.33 0.32 +0.06 +23.08% 12,402 3,003 1.11 0.50 9 26 None
NVDA Options Chain 129.84 Call 139.00 2/14 No 1.00 1.02 1.02 +0.40 +64.52% 12,242 60,639 0.45 0.16 17 60 None
SMCI Options Chain 36.28 Call 40.00 2/14 No 3.25 3.35 3.30 +1.05 +46.67% 12,159 17,320 2.32 0.47 16 51 None
NVDA Options Chain 129.84 Put 134.00 2/14 No 2.90 2.92 2.90 -2.85 -49.57% 11,906 2,770 0.47 -0.66 17 60 None
UBER Options Chain 74.60 Call 80.00 2/21 No 1.61 1.67 1.65 +1.02 +161.91% 11,832 47,447 0.41 0.40 11 61 None
TSLA Options Chain 361.62 Put 360.00 2/14 No 8.30 8.40 8.36 -1.14 -12.00% 11,681 10,994 0.58 -0.57 9 58 None
NVDA Options Chain 129.84 Call 137.00 2/14 No 1.58 1.60 1.59 +0.64 +67.37% 11,623 13,051 0.45 0.22 17 60 None
TSLA Options Chain 361.62 Call 365.00 2/14 No 7.10 7.20 7.10 -1.75 -19.78% 11,290 2,412 0.57 0.35 9 58 None
TSLA Options Chain 361.62 Put 250.00 2/14 No 0.07 0.09 0.07 -0.10 -58.83% 11,095 11,628 1.31 0.00 9 58 None
TSLA Options Chain 361.62 Call 350.00 2/14 No 15.40 15.55 15.50 -1.74 -10.10% 11,047 867 0.57 0.61 9 58 None
TSLA Options Chain 361.62 Call 375.00 2/14 No 3.80 3.90 3.85 -1.38 -26.39% 10,879 5,664 0.58 0.21 9 58 None
SMCI Options Chain 36.28 Put 38.00 3/21 No 6.40 6.50 6.40 -1.55 -19.50% 10,483 1,757 1.38 -0.40 16 51 None
X Options Chain 36.98 Call 42.00 3/21 No 1.58 1.59 1.60 +0.70 +77.78% 10,378 7,896 0.54 0.30 11 68 None
SMCI Options Chain 36.28 Put 33.00 3/21 No 3.95 4.05 4.00 -0.75 -15.79% 10,339 15,832 1.40 -0.29 16 51 None
PFE Options Chain 25.74 Call 28.00 2/28 No 0.04 0.05 0.04 -0.02 -33.34% 10,115 12,475 0.25 0.09 10 65 None
TSLA Options Chain 361.62 Put 345.00 2/14 No 3.05 3.10 3.10 -0.95 -23.46% 10,067 3,485 0.58 -0.31 9 58 None
PFE Options Chain 25.74 Put 25.00 2/28 No 0.22 0.25 0.22 -0.03 -12.00% 10,048 2,202 0.23 -0.26 10 65 None
PFE Options Chain 25.74 Put 26.00 2/28 No 0.64 0.70 0.72 +0.02 +2.86% 10,001 3,788 0.25 -0.54 10 65 None
TSLA Options Chain 361.62 Put 352.50 2/14 No 5.15 5.25 5.20 -1.16 -18.24% 9,920 1,132 0.58 -0.44 9 58 None
NVDA Options Chain 129.84 Put 131.00 2/14 No 1.67 1.69 1.67 -2.23 -57.18% 9,782 2,451 0.48 -0.53 17 60 None
TSM Options Chain 206.12 Call 210.00 2/21 No 4.60 4.75 4.50 -0.15 -3.23% 9,763 18,030 0.39 0.46 22 71
Dividend Stock List
TSLA Options Chain 361.62 Call 357.50 2/14 No 10.70 10.85 10.70 -1.90 -15.08% 9,672 333 0.57 0.47 9 58 None
NVDA Options Chain 129.84 Call 134.00 2/21 No 4.20 4.25 4.20 +1.34 +46.86% 9,635 16,625 0.44 0.38 17 60 None
NVDA Options Chain 129.84 Call 130.00 3/21 Yes 12.70 12.75 12.76 +1.86 +17.07% 9,539 122,007 0.61 0.55 17 60 None
NVDA Options Chain 129.84 Call 150.00 2/21 No 0.38 0.39 0.39 +0.10 +34.49% 9,360 105,856 0.45 0.07 17 60 None
NVDA Options Chain 129.84 Put 129.00 2/14 No 1.11 1.13 1.13 -1.82 -61.70% 9,198 5,077 0.48 -0.43 17 60 None
NVDA Options Chain 129.84 Call 136.00 2/21 No 3.25 3.30 3.27 +1.06 +47.97% 9,140 10,200 0.44 0.32 17 60 None
NVDA Options Chain 129.84 Call 150.00 2/14 No 0.05 0.06 0.05 -0.03 -37.50% 9,117 43,770 0.50 0.03 17 60 None
SMCI Options Chain 36.28 Call 45.00 2/14 No 1.80 1.84 1.79 +0.64 +55.66% 8,789 31,762 2.34 0.31 16 51 None
NVDA Options Chain 129.84 Put 128.00 2/21 No 1.87 1.89 1.85 -1.77 -48.90% 8,474 15,285 0.46 -0.40 17 60 None
TSLA Options Chain 361.62 Call 352.50 2/14 No 13.70 13.85 13.70 -2.00 -12.74% 8,428 305 0.57 0.56 9 58 None
TSLA Options Chain 361.62 Call 400.00 2/21 No 2.35 2.38 2.36 -0.56 -19.18% 8,402 34,743 0.53 0.12 9 58 None
SMCI Options Chain 36.28 Call 50.00 2/14 No 1.02 1.04 1.02 +0.41 +67.22% 8,346 8,658 2.45 0.19 16 51 None
NVDA Options Chain 129.84 Put 128.00 2/14 No 0.91 0.92 0.93 -1.63 -63.68% 8,309 7,438 0.49 -0.39 17 60 None
PLTR Options Chain 110.85 Call 115.00 2/14 No 1.57 1.60 1.59 -0.94 -37.16% 8,168 16,327 0.67 0.37 11 49 None
INTC Options Chain 19.10 Call 20.00 2/21 No 0.57 0.58 0.57 +0.22 +62.86% 7,596 33,327 0.47 0.33 6 50 None
SMCI Options Chain 36.28 Put 30.00 2/14 No 0.82 0.84 0.83 -0.38 -31.41% 7,554 6,534 2.48 -0.16 16 51 None
NVDA Options Chain 129.84 Put 126.00 2/14 No 0.60 0.61 0.60 -1.30 -68.43% 7,423 7,151 0.50 -0.30 17 60 None
PLTR Options Chain 110.85 Call 70.00 2/21 No 40.25 40.75 40.85 -0.40 -0.97% 7,405 20,697 1.35 1.00 11 49 None
SMCI Options Chain 36.28 Put 25.00 2/14 No 0.31 0.32 0.32 -0.14 -30.44% 7,403 3,618 2.81 -0.07 16 51 None
UBER Options Chain 74.60 Call 80.00 3/21 No 3.25 3.30 3.28 +1.51 +85.32% 7,366 36,447 0.37 0.46 11 61 None
NVDA Options Chain 129.84 Put 127.00 2/14 No 0.74 0.75 0.74 -1.45 -66.21% 7,343 7,866 0.50 -0.35 17 60 None
PLTR Options Chain 110.85 Put 110.00 2/14 No 3.10 3.15 3.10 -0.47 -13.17% 7,324 7,392 0.66 -0.44 11 49 None
UBER Options Chain 74.60 Call 78.00 2/14 No 1.95 2.05 1.99 +1.34 +206.16% 7,302 4,615 0.52 0.53 11 61 None
SOFI Options Chain 14.91 Call 15.50 2/14 No 0.27 0.28 0.27 +0.05 +22.73% 7,243 7,691 0.58 0.39 8 38 None
PLTR Options Chain 110.85 Put 100.00 2/14 No 0.54 0.56 0.56 -0.16 -22.23% 7,030 19,156 0.70 -0.14 11 49 None
NVDA Options Chain 129.84 Call 145.00 3/21 Yes 6.25 6.35 6.30 +0.85 +15.60% 6,970 95,453 0.60 0.34 17 60 None
TSLA Options Chain 361.62 Put 330.00 2/14 No 1.03 1.04 1.04 -0.58 -35.81% 6,969 7,173 0.62 -0.13 9 58 None
NVDA Options Chain 129.84 Call 141.00 2/14 No 0.60 0.61 0.61 +0.22 +56.41% 6,853 28,709 0.45 0.12 17 60 None
SMCI Options Chain 36.28 Call 38.00 2/14 No 4.15 4.25 4.19 +1.27 +43.50% 6,568 15,394 2.32 0.55 16 51 None
NVDA Options Chain 129.84 Put 125.00 2/21 No 1.21 1.23 1.22 -1.32 -51.97% 6,558 38,312 0.47 -0.31 17 60 None
NVDA Options Chain 129.84 Put 135.00 2/14 No 3.40 3.45 3.45 -2.88 -45.50% 6,474 8,070 0.46 -0.70 17 60 None
NVDA Options Chain 129.84 Call 140.00 3/21 Yes 8.05 8.10 8.12 +1.19 +17.18% 6,468 95,039 0.60 0.40 17 60 None
RIVN Options Chain 12.48 Call 14.00 2/21 Yes 0.47 0.49 0.47 +0.05 +11.91% 6,467 9,336 1.06 0.34 8 29 None
NVDA Options Chain 129.84 Call 142.00 2/14 No 0.46 0.47 0.46 +0.15 +48.39% 6,453 9,936 0.45 0.10 17 60 None
PLTR Options Chain 110.85 Put 108.00 2/14 No 2.26 2.29 2.28 -0.32 -12.31% 6,450 4,421 0.66 -0.36 11 49 None
NVDA Options Chain 129.84 Call 145.00 2/21 No 0.84 0.86 0.85 +0.24 +39.35% 6,212 47,425 0.44 0.12 17 60 None
TSLA Options Chain 361.62 Call 385.00 2/14 No 1.96 2.00 1.96 -0.98 -33.34% 6,202 13,190 0.60 0.13 9 58 None
PDD Options Chain 114.27 Call 122.00 2/21 No 2.14 2.23 2.43 +1.00 +69.93% 6,194 2,673 0.46 0.26 20 81
Growth Stock List
NVDA Options Chain 129.84 Call 146.00 2/14 No 0.14 0.15 0.15 +0.01 +7.15% 6,177 6,081 0.47 0.05 17 60 None
SOFI Options Chain 14.91 Call 16.00 2/14 No 0.12 0.13 0.12 0.00 0.00% 6,155 15,323 0.59 0.24 8 38 None
NVDA Options Chain 129.84 Call 150.00 2/28 Yes 2.57 2.60 2.58 +0.53 +25.86% 6,080 40,551 0.64 0.20 17 60 None
PLTR Options Chain 110.85 Call 120.00 2/14 No 0.60 0.62 0.61 -0.66 -51.97% 6,078 21,301 0.69 0.23 11 49 None
PLTR Options Chain 110.85 Call 110.00 2/14 No 3.55 3.65 3.58 -0.97 -21.32% 6,072 15,094 0.67 0.56 11 49 None
UBER Options Chain 74.60 Call 79.00 2/14 No 1.50 1.56 1.50 +1.04 +226.09% 5,981 1,926 0.52 0.44 11 61 None
TSLA Options Chain 361.62 Put 305.00 2/14 No 0.27 0.29 0.27 -0.20 -42.56% 5,825 1,242 0.79 -0.04 9 58 None
TSLA Options Chain 361.62 Call 372.50 2/14 No 4.50 4.60 4.50 -1.45 -24.37% 5,820 2,712 0.58 0.24 9 58 None
NVDA Options Chain 129.84 Call 140.00 2/28 Yes 5.40 5.45 5.45 +1.11 +25.58% 5,798 30,720 0.64 0.35 17 60 None
TSLA Options Chain 361.62 Put 335.00 2/14 No 1.47 1.49 1.49 -0.69 -31.66% 5,781 2,761 0.60 -0.17 9 58 None
TSLA Options Chain 361.62 Put 357.50 2/14 No 7.15 7.20 7.20 -1.20 -14.29% 5,772 2,097 0.58 -0.53 9 58 None
GOOGL Options Chain 184.78 Call 192.50 2/14 No 0.52 0.53 0.52 -0.03 -5.46% 5,723 14,349 0.26 0.18 15 70 None
TSLA Options Chain 361.62 Put 350.00 2/21 No 7.50 7.60 7.55 -0.78 -9.37% 5,711 18,007 0.50 -0.41 9 58 None
SMCI Options Chain 36.28 Call 50.00 2/21 No 1.55 1.57 1.55 +0.52 +50.49% 5,696 27,214 1.74 0.23 16 51 None
UPS Options Chain 113.11 Call 116.00 2/14 No 0.57 0.59 0.59 +0.21 +55.27% 5,669 1,157 0.25 0.30 13 65 None
WMT Options Chain 101.15 Put 93.00 3/07 Yes 0.60 0.65 0.62 -0.04 -6.07% 5,652 251 0.33 -0.14 9 58 None
INTC Options Chain 19.10 Call 20.00 2/14 No 0.35 0.36 0.35 +0.15 +75.00% 5,625 15,248 0.50 0.26 6 50 None
PLTR Options Chain 110.85 Put 105.00 2/14 No 1.35 1.38 1.35 -0.36 -21.06% 5,466 14,098 0.67 -0.26 11 49 None
PFE Options Chain 25.74 Call 26.00 2/14 No 0.14 0.15 0.15 -0.08 -34.79% 5,443 6,150 0.22 0.40 10 65 None
NVDA Options Chain 129.84 Put 100.00 2/21 No 0.08 0.09 0.09 -0.10 -52.64% 5,435 122,206 0.73 -0.03 17 60 None
NVDA Options Chain 129.84 Call 138.00 2/21 No 2.49 2.50 2.50 +0.84 +50.61% 5,411 18,670 0.43 0.26 17 60 None
NVDA Options Chain 129.84 Call 150.00 3/21 Yes 4.85 4.90 4.86 +0.71 +17.11% 5,349 126,268 0.60 0.28 17 60 None
FSLR Options Chain 168.00 Call 180.00 2/14 No 0.95 1.00 0.98 -0.12 -10.91% 5,346 1,106 0.50 0.18 15 71 None
NVDA Options Chain 129.84 Call 132.00 2/21 No 5.25 5.35 5.28 +1.58 +42.71% 5,214 13,323 0.44 0.45 17 60 None
UBER Options Chain 74.60 Call 85.00 4/17 No 2.66 2.71 2.72 +1.17 +75.49% 5,203 1,385 0.37 0.34 11 61 None
NVDA Options Chain 129.84 Call 129.00 2/14 No 6.05 6.10 6.08 +2.13 +53.93% 5,187 13,415 0.48 0.57 17 60 None
PARA Options Chain 10.63 Put 10.00 3/21 No 0.20 0.27 0.24 +0.01 +4.35% 5,104 15,455 0.33 -0.25 3 17 None
NVDA Options Chain 129.84 Call 137.00 2/21 No 2.86 2.88 2.87 +0.96 +50.27% 5,038 17,730 0.44 0.29 17 60 None
UBER Options Chain 74.60 Put 70.00 2/21 No 0.15 0.16 0.16 -0.43 -72.89% 5,033 6,743 0.43 -0.07 11 61 None
META Options Chain 714.52 Put 715.00 2/14 No 9.75 9.95 9.85 -1.30 -11.66% 5,017 1,806 0.28 -0.49 16 72 None
ITUB Options Chain 5.85 Call 6.00 3/21 No 0.05 0.15 0.10 0.00 0.00% 5,016 7,111 0.25 0.28 16 72 None
ITUB Options Chain 5.85 Call 6.00 2/21 No 0.05 0.10 0.05 -0.03 -37.50% 5,000 5,178 0.30 0.34 16 72 None
NVDA Options Chain 129.84 Put 118.00 2/14 No 0.14 0.15 0.14 -0.40 -74.08% 4,991 9,052 0.58 -0.10 17 60 None
TSM Options Chain 206.12 Call 207.50 2/21 No 5.90 6.00 5.65 -0.40 -6.62% 4,976 994 0.39 0.54 22 71
Dividend Stock List
TSLA Options Chain 361.62 Call 362.50 2/14 No 8.15 8.25 8.10 -1.85 -18.60% 4,948 2,207 0.57 0.39 9 58 None
TSLA Options Chain 361.62 Put 325.00 2/14 No 0.73 0.75 0.74 -0.47 -38.85% 4,944 2,909 0.65 -0.10 9 58 None
NVDA Options Chain 129.84 Call 143.00 2/14 No 0.34 0.35 0.34 +0.09 +36.00% 4,887 7,485 0.45 0.09 17 60 None
TDOC Options Chain 12.95 Call 14.00 2/21 Yes 0.68 0.74 0.73 +0.29 +65.91% 4,827 3,703 0.80 0.52 7 37 None
TSM Options Chain 206.12 Put 190.00 2/14 No 0.46 0.47 0.48 -0.43 -47.26% 4,814 80,475 0.60 -0.07 22 71
Dividend Stock List
SOFI Options Chain 14.91 Call 16.50 2/14 No 0.05 0.06 0.05 -0.01 -16.67% 4,746 10,447 0.62 0.14 8 38 None
NVDA Options Chain 129.84 Call 155.00 2/21 No 0.18 0.19 0.18 +0.02 +12.50% 4,710 38,600 0.48 0.04 17 60 None
TSLA Options Chain 361.62 Call 360.00 2/21 No 13.15 13.30 13.25 -1.30 -8.94% 4,676 3,106 0.50 0.46 9 58 None
INTC Options Chain 19.10 Call 21.00 2/14 No 0.11 0.12 0.12 +0.04 +50.00% 4,623 9,255 0.54 0.14 6 50 None
TSLA Options Chain 361.62 Call 420.00 2/14 No 0.23 0.24 0.24 -0.17 -41.47% 4,587 7,959 0.72 0.02 9 58 None
NVDA Options Chain 129.84 Call 133.00 2/21 No 4.70 4.75 4.80 +1.55 +47.70% 4,449 16,324 0.44 0.42 17 60 None
NVDA Options Chain 129.84 Put 127.00 2/21 No 1.62 1.64 1.64 -1.56 -48.75% 4,426 9,845 0.46 -0.37 17 60 None
TSLA Options Chain 361.62 Put 340.00 2/21 No 4.50 4.55 4.53 -0.72 -13.72% 4,391 8,171 0.50 -0.29 9 58 None
UBER Options Chain 74.60 Call 75.00 4/17 No 7.05 7.15 7.20 +2.45 +51.58% 4,360 13,722 0.36 0.66 11 61 None
TSLA Options Chain 361.62 Put 347.50 2/14 No 3.65 3.75 3.70 -1.02 -21.61% 4,317 2,228 0.58 -0.35 9 58 None
NVDA Options Chain 129.84 Put 115.00 2/14 No 0.09 0.10 0.09 -0.27 -75.00% 4,314 18,354 0.63 -0.07 17 60 None
NVDA Options Chain 129.84 Call 130.00 4/17 Yes 14.70 14.80 14.75 +1.80 +13.90% 4,274 21,304 0.55 0.56 17 60 None
SMCI Options Chain 36.28 Call 38.00 2/21 No 4.85 5.00 4.90 +1.25 +34.25% 4,260 9,208 1.68 0.56 16 51 None
UBER Options Chain 74.60 Call 75.00 2/21 No 4.35 4.50 4.45 +2.31 +107.95% 4,082 18,317 0.41 0.74 11 61 None
INTC Options Chain 19.10 Call 19.50 2/14 No 0.57 0.58 0.58 +0.23 +65.72% 4,076 8,649 0.48 0.38 6 50 None
HOOD Options Chain 56.29 Call 60.00 2/14 Yes 2.02 2.08 2.04 +0.11 +5.70% 4,069 8,215 1.12 0.35 11 56 None
NVDA Options Chain 129.84 Call 132.00 3/21 Yes 11.60 11.70 11.73 +1.58 +15.57% 4,057 22,285 0.61 0.52 17 60 None
TSLA Options Chain 361.62 Put 342.50 2/14 No 2.55 2.59 2.62 -0.98 -27.23% 4,038 4,528 0.59 -0.27 9 58 None
VNET Options Chain 9.00 Put 9.00 2/21 No 0.35 0.40 0.40 -0.31 -43.67% 4,016 279 1.06 -0.29 7 47 None
PDD Options Chain 114.27 Call 125.00 2/28 No 2.18 2.32 2.21 +0.54 +32.34% 4,015 310 0.47 0.24 20 81
Growth Stock List
ORCL Options Chain 174.46 Call 180.00 2/14 No 1.75 1.80 1.75 +0.65 +59.10% 4,014 5,362 0.31 0.25 11 61 None
MBLY Options Chain 16.07 Call 20.00 3/21 No 1.20 1.24 1.24 +0.87 +235.14% 3,983 17,031 0.67 0.21 3 18 None
MSFT Options Chain 409.75 Call 420.00 2/14 No 1.35 1.38 1.39 +0.12 +9.45% 3,973 10,137 0.20 0.21 15 69 None
UBER Options Chain 74.60 Call 80.00 4/17 No 4.45 4.50 4.50 +1.74 +63.05% 3,953 15,656 0.36 0.49 11 61 None
PLTR Options Chain 110.85 Call 112.00 2/14 No 2.61 2.66 2.63 -0.97 -26.95% 3,926 3,115 0.67 0.48 11 49 None
PLTR Options Chain 110.85 Call 100.00 2/14 No 10.90 11.05 10.72 -1.04 -8.85% 3,903 5,092 0.72 0.86 11 49 None
NVDA Options Chain 129.84 Call 135.00 3/21 Yes 10.15 10.25 10.23 +1.48 +16.92% 3,863 53,877 0.61 0.48 17 60 None
NVDA Options Chain 129.84 Call 140.00 4/17 Yes 10.10 10.15 10.10 +1.25 +14.13% 3,862 54,741 0.55 0.44 17 60 None
NVDA Options Chain 129.84 Call 125.00 2/21 No 10.20 10.30 10.24 +2.59 +33.86% 3,819 57,702 0.47 0.69 17 60 None
WDC Options Chain 64.46 Call 75.00 4/17 No 2.29 2.33 2.29 +1.01 +78.91% 3,803 20,415 0.40 0.31 10 57 None
UBER Options Chain 74.60 Call 85.00 2/14 No 0.22 0.23 0.22 +0.17 +340.00% 3,797 1,632 0.58 0.10 11 61 None
UBER Options Chain 74.60 Put 78.00 2/21 No 1.90 1.96 1.86 -2.14 -53.50% 3,753 18 0.41 -0.47 11 61 None
SOUN Options Chain 15.60 Call 16.00 2/14 No 0.53 0.56 0.54 -0.22 -28.95% 3,723 5,245 1.20 0.41 3 18 None
TECK Options Chain 43.05 Call 45.00 2/14 No 0.21 0.27 0.22 -0.08 -26.67% 3,704 8,370 0.44 0.24 11 74 None
NVDA Options Chain 129.84 Put 123.00 2/14 No 0.33 0.34 0.34 -0.83 -70.94% 3,665 8,552 0.53 -0.20 17 60 None
TSLA Options Chain 361.62 Put 317.50 2/14 No 0.47 0.49 0.48 -0.32 -40.00% 3,633 718 0.69 -0.07 9 58 None
NEM Options Chain 44.84 Put 40.00 3/21 Yes 0.45 0.49 0.45 -0.18 -28.58% 3,632 9,622 0.40 -0.19 7 54 None
TSM Options Chain 206.12 Call 225.00 2/14 No 0.23 0.24 0.21 -0.12 -36.37% 3,629 4,560 0.45 0.06 22 71
Dividend Stock List
UBER Options Chain 74.60 Put 73.00 2/14 No 0.20 0.21 0.21 -0.78 -78.79% 3,619 4,410 0.53 -0.11 11 61 None
PLTR Options Chain 110.85 Put 109.00 2/14 No 2.66 2.72 2.66 -0.44 -14.20% 3,616 2,684 0.66 -0.40 11 49 None
NVDA Options Chain 129.84 Call 144.00 2/14 No 0.25 0.26 0.25 +0.04 +19.05% 3,579 5,580 0.46 0.08 17 60 None
UBER Options Chain 74.60 Call 79.00 2/21 No 2.02 2.08 2.10 +1.30 +162.50% 3,575 378 0.41 0.46 11 61 None
GOOGL Options Chain 184.78 Call 190.00 2/14 No 1.08 1.09 1.08 +0.07 +6.94% 3,553 16,148 0.26 0.27 15 70 None
TSLA Options Chain 361.62 Call 410.00 2/14 No 0.40 0.41 0.40 -0.29 -42.03% 3,530 7,244 0.68 0.04 9 58 None
NVDA Options Chain 129.84 Call 135.00 2/28 Yes 7.45 7.55 7.50 +1.38 +22.55% 3,518 19,962 0.65 0.44 17 60 None
PLTR Options Chain 110.85 Call 111.00 2/14 No 3.05 3.15 3.09 -0.98 -24.08% 3,511 1,657 0.67 0.52 11 49 None
TSLA Options Chain 361.62 Call 395.00 2/14 No 1.00 1.03 1.02 -0.61 -37.43% 3,510 4,512 0.63 0.08 9 58 None
FRSH Options Chain 17.78 Put 15.00 2/21 No 0.30 0.45 0.40 +0.05 +14.29% 3,446 1,259 0.97 -0.16 10 37 None
NVDA Options Chain 129.84 Call 148.00 2/14 No 0.08 0.09 0.08 -0.02 -20.00% 3,441 4,923 0.48 0.04 17 60 None
PLUG Options Chain 1.84 Call 2.00 2/14 No 0.01 0.02 0.02 -0.03 -60.00% 3,440 4,324 0.95 0.32 8 40 None
RGTI Options Chain 12.85 Call 14.50 2/14 No 0.15 0.20 0.20 -0.09 -31.04% 3,402 3,107 1.42 0.18 3 17 None
RIOT Options Chain 11.64 Call 12.00 2/14 No 0.36 0.38 0.38 -0.07 -15.56% 3,357 17,453 1.02 0.39 14 41 None
UBER Options Chain 74.60 Call 81.00 2/14 No 0.82 0.85 0.82 +0.59 +256.53% 3,299 754 0.54 0.28 11 61 None
TSLA Options Chain 361.62 Call 380.00 2/21 No 5.75 5.85 5.75 -1.05 -15.45% 3,299 15,770 0.51 0.24 9 58 None
SMCI Options Chain 36.28 Call 38.00 3/21 No 7.25 7.40 7.35 +1.40 +23.53% 3,291 4,124 1.38 0.60 16 51 None
SMCI Options Chain 36.28 Call 55.00 2/14 No 0.61 0.63 0.61 % 3,277 0 2.54 0.12 16 51 None
NVDA Options Chain 129.84 Call 131.00 2/21 No 5.85 5.95 5.90 +1.73 +41.49% 3,232 9,154 0.45 0.49 17 60 None
INTC Options Chain 19.10 Call 25.00 2/21 No 0.03 0.04 0.03 0.00 0.00% 3,202 42,554 0.72 0.02 6 50 None
GME Options Chain 24.63 Call 30.00 2/14 No 0.09 0.10 0.09 +0.01 +12.50% 3,198 8,914 0.87 0.07 13 31 None
NVDA Options Chain 129.84 Call 128.00 2/14 No 6.85 6.90 6.86 +2.23 +48.17% 3,172 8,494 0.49 0.61 17 60 None
NVDA Options Chain 129.84 Call 130.00 2/28 Yes 10.05 10.15 10.05 +1.75 +21.09% 3,164 32,056 0.66 0.54 17 60 None
SMCI Options Chain 36.28 Call 39.00 2/14 No 3.70 3.75 3.75 +1.19 +46.49% 3,162 1,643 2.31 0.51 16 51 None
UBER Options Chain 74.60 Call 77.00 2/14 No 2.56 2.62 2.55 +1.66 +186.52% 3,140 3,117 0.51 0.62 11 61 None
META Options Chain 714.52 Call 750.00 2/14 No 1.02 1.05 1.04 -0.39 -27.28% 3,127 6,211 0.27 0.11 16 72 None
NVDA Options Chain 129.84 Call 125.00 2/14 No 9.40 9.50 9.45 +2.83 +42.75% 3,119 24,724 0.51 0.73 17 60 None
TSLA Options Chain 361.62 Put 310.00 2/14 No 0.33 0.35 0.34 -0.23 -40.36% 3,105 6,279 0.75 -0.05 9 58 None
SMCI Options Chain 36.28 Call 38.50 2/14 No 3.90 4.00 3.95 +1.21 +44.17% 3,105 13,087 2.31 0.53 16 51 None
NIO Options Chain 4.24 Call 4.50 2/14 No 0.04 0.05 0.04 -0.05 -55.56% 3,102 19,738 0.66 0.29 9 46 None
GOOG Options Chain 186.55 Call 190.00 2/14 No 1.69 1.72 1.72 +0.11 +6.84% 3,094 8,551 0.26 0.36 15 70 None
NVDA Options Chain 129.84 Put 135.00 2/21 No 4.65 4.70 4.60 -2.76 -37.50% 3,071 31,661 0.44 -0.65 17 60 None
TSLA Options Chain 361.62 Call 355.00 2/21 No 15.80 15.95 15.90 -1.55 -8.89% 3,071 453 0.50 0.52 9 58 None
NVDA Options Chain 129.84 Put 119.00 2/14 No 0.16 0.17 0.16 -0.49 -75.39% 3,070 8,073 0.57 -0.12 17 60 None
TSLA Options Chain 361.62 Call 370.00 2/21 No 8.85 8.95 8.90 -1.15 -11.45% 3,068 8,052 0.50 0.34 9 58 None
SCHW Options Chain 83.18 Call 85.00 2/21 No 0.18 0.22 0.19 -0.66 -77.65% 3,067 6,275 0.24 0.14 9 65 None
TSLA Options Chain 361.62 Put 332.50 2/14 No 1.23 1.25 1.25 -0.64 -33.87% 3,045 1,559 0.61 -0.14 9 58 None
TSLA Options Chain 361.62 Call 367.50 2/14 No 6.10 6.20 6.05 -1.65 -21.43% 3,039 2,208 0.57 0.31 9 58 None
TSLA Options Chain 361.62 Put 300.00 2/14 No 0.23 0.25 0.25 -0.15 -37.50% 3,036 14,465 0.83 -0.03 9 58 None
TSLA Options Chain 361.62 Call 377.50 2/14 No 3.25 3.30 3.26 -1.30 -28.51% 3,033 3,860 0.59 0.19 9 58 None
META Options Chain 714.52 Call 720.00 2/14 No 8.05 8.20 8.15 -0.90 -9.95% 3,032 4,090 0.28 0.44 16 72 None
SMCI Options Chain 36.28 Call 48.00 4/17 No 5.05 5.15 5.05 +1.16 +29.82% 3,020 1,035 1.22 0.43 16 51 None
LNG Options Chain 217.47 Put 190.00 3/21 Yes 1.50 1.65 1.58 -0.02 -1.25% 3,020 174 0.36 -0.12 10 72 None
NVDA Options Chain 129.84 Call 142.00 3/21 Yes 7.30 7.35 7.34 +1.09 +17.44% 3,015 8,748 0.60 0.38 17 60 None
F Options Chain 9.27 Call 10.00 2/14 No 0.03 0.04 0.03 -0.01 -25.00% 3,008 32,549 0.49 0.11 16 61 None
RIVN Options Chain 12.48 Put 16.00 2/21 Yes 3.35 3.45 3.37 +0.02 +0.60% 3,008 11,489 1.00 -0.85 8 29 None
TSLA Options Chain 361.62 Put 330.00 2/21 No 2.60 2.64 2.59 -0.61 -19.07% 3,004 13,311 0.52 -0.18 9 58 None
NVDA Options Chain 129.84 Call 152.00 3/21 Yes 4.35 4.40 4.37 +0.62 +16.54% 2,985 9,471 0.60 0.26 17 60 None
NVDA Options Chain 129.84 Call 152.50 2/14 No 0.03 0.04 0.04 -0.02 -33.34% 2,977 7,060 0.53 0.02 17 60 None
MBLY Options Chain 16.07 Call 20.00 2/14 No 0.32 0.33 0.33 +0.29 +725.00% 2,969 511 0.98 0.01 3 18 None
RIOT Options Chain 11.64 Call 12.50 2/14 No 0.22 0.23 0.23 -0.07 -23.34% 2,964 4,697 1.06 0.27 14 41 None
WDC Options Chain 64.46 Call 70.00 2/21 No 1.38 1.45 1.40 +0.84 +150.00% 2,945 31,109 0.47 0.40 10 57 None
WDC Options Chain 64.46 Call 67.50 2/21 No 2.49 2.67 2.52 +1.67 +196.48% 2,941 8,342 0.45 0.56 10 57 None
TSLA Options Chain 361.62 Put 360.00 2/21 No 11.80 11.95 11.90 -0.73 -5.78% 2,899 6,293 0.50 -0.54 9 58 None
TTWO Options Chain 208.77 Put 200.00 3/07 No 0.94 2.34 1.40 % 2,876 0 0.28 -0.21 3 57 None
NVDA Options Chain 129.84 Put 108.00 2/21 No 0.16 0.17 0.17 -0.24 -58.54% 2,858 52,908 0.62 -0.06 17 60 None
RIVN Options Chain 12.48 Call 13.00 2/14 No 0.25 0.26 0.25 +0.04 +19.05% 2,841 5,742 0.69 0.41 8 29 None
GOOGL Options Chain 184.78 Call 195.00 2/14 No 0.26 0.27 0.26 -0.05 -16.13% 2,833 21,751 0.27 0.11 15 70 None
TSLA Options Chain 361.62 Put 365.00 2/14 No 11.00 11.15 11.20 -0.80 -6.67% 2,816 4,946 0.58 -0.65 9 58 None
F Options Chain 9.27 Call 9.50 2/14 No 0.06 0.07 0.07 -0.03 -30.00% 2,802 51,335 0.43 0.30 16 61 None
MANU Options Chain 16.08 Put 12.50 2/28 No 0.00 0.11 0.12 +0.07 +140.00% 2,799 7 0.57 -0.02 4 27 None
MSFT Options Chain 409.75 Call 425.00 2/14 No 0.51 0.52 0.51 -0.09 -15.00% 2,789 7,355 0.20 0.12 15 69 None
TSLA Options Chain 361.62 Put 355.00 2/21 No 9.45 9.60 9.55 -0.70 -6.83% 2,770 5,159 0.50 -0.48 9 58 None
NVDA Options Chain 129.84 Call 147.00 2/14 No 0.10 0.11 0.11 0.00 0.00% 2,759 3,722 0.48 0.05 17 60 None
TSLA Options Chain 361.62 Put 327.50 2/14 No 0.86 0.88 0.87 -0.51 -36.96% 2,726 1,255 0.63 -0.11 9 58 None
SMCI Options Chain 36.28 Call 45.00 2/21 No 2.46 2.50 2.49 +0.75 +43.11% 2,718 11,008 1.70 0.34 16 51 None
QBTS Options Chain 5.81 Call 6.00 2/14 No 0.20 0.25 0.20 -0.13 -39.40% 2,715 4,065 1.28 0.45 5 23 None
NVDA Options Chain 129.84 Put 122.00 2/21 No 0.79 0.80 0.79 -0.99 -55.62% 2,708 18,677 0.49 -0.22 17 60 None
SMCI Options Chain 36.28 Put 35.00 2/14 No 2.12 2.15 2.14 -0.82 -27.71% 2,671 3,107 2.33 -0.32 16 51 None
TSLA Options Chain 361.62 Call 415.00 2/14 No 0.30 0.31 0.31 -0.23 -42.60% 2,658 5,456 0.70 0.03 9 58 None
TSLA Options Chain 361.62 Call 425.00 2/14 No 0.18 0.19 0.18 -0.14 -43.75% 2,655 12,822 0.73 0.02 9 58 None
NVDA Options Chain 129.84 Put 115.00 2/21 No 0.33 0.34 0.33 -0.43 -56.58% 2,655 46,613 0.54 -0.11 17 60 None
X Options Chain 36.98 Call 40.00 2/21 No 0.98 1.18 1.25 +0.48 +62.34% 2,654 28,471 0.66 0.34 11 68 None
VRT Options Chain 121.38 Put 115.00 2/14 No 2.81 2.99 2.95 -1.30 -30.59% 2,639 4,499 1.26 -0.29 9 56 None
MSTR Options Chain 327.56 Call 350.00 2/14 No 4.80 4.95 4.90 -0.42 -7.90% 2,626 11,237 0.71 0.27 4 54 None
VST Options Chain 166.90 Call 175.00 2/14 No 2.58 2.69 2.54 -0.43 -14.48% 2,612 2,021 0.72 0.34 10 63 None
RIVN Options Chain 12.48 Put 12.50 2/14 No 0.24 0.25 0.25 -0.15 -37.50% 2,595 4,580 0.64 -0.38 8 29 None
TSLA Options Chain 361.62 Call 350.00 2/21 No 18.80 19.00 18.85 -1.40 -6.92% 2,595 6,354 0.50 0.59 9 58 None
NVDA Options Chain 129.84 Put 110.00 2/14 No 0.05 0.06 0.05 -0.15 -75.00% 2,582 24,035 0.71 -0.05 17 60 None
MU Options Chain 92.30 Put 93.00 2/14 No 1.06 1.07 1.05 -1.51 -58.99% 2,582 1,026 0.46 -0.53 14 58 None
TSLA Options Chain 361.62 Call 340.00 2/14 No 23.10 23.30 23.20 -1.50 -6.08% 2,579 447 0.58 0.77 9 58 None
SMCI Options Chain 36.28 Call 40.00 2/21 No 4.00 4.10 4.05 +1.12 +38.23% 2,541 15,465 1.68 0.49 16 51 None
MSTR Options Chain 327.56 Put 335.00 2/14 No 12.20 12.50 12.50 -3.93 -23.92% 2,525 1,398 0.71 -0.56 4 54 None
MANU Options Chain 16.08 Put 13.00 3/21 Yes 0.00 0.15 0.15 0.00 0.00% 2,524 5 0.72 -0.07 4 27 None
NVDA Options Chain 129.84 Call 155.00 2/14 No 0.02 0.03 0.02 -0.02 -50.00% 2,518 37,633 0.54 0.01 17 60 None
VZ Options Chain 39.88 Call 40.50 2/14 No 0.08 0.10 0.09 -0.02 -18.19% 2,507 5,926 0.16 0.23 10 65 None
TSLA Options Chain 361.62 Call 450.00 3/21 No 4.05 4.15 4.05 -0.33 -7.54% 2,505 23,953 0.55 0.12 9 58 None
NVDA Options Chain 129.84 Put 140.00 2/14 No 6.85 6.90 6.90 -3.55 -33.98% 2,501 8,469 0.45 -0.86 17 60 None
INTC Options Chain 19.10 Put 18.00 2/14 No 0.03 0.04 0.03 -0.06 -66.67% 2,492 15,271 0.44 -0.16 6 50 None
QBTS Options Chain 5.81 Call 6.50 2/14 No 0.10 0.15 0.10 -0.09 -47.37% 2,490 4,986 1.29 0.30 5 23 None
NVDA Options Chain 129.84 Call 142.00 2/21 No 1.36 1.38 1.37 +0.43 +45.75% 2,467 13,838 0.43 0.16 17 60 None
META Options Chain 714.52 Put 700.00 2/14 No 4.45 4.60 4.55 -1.00 -18.02% 2,466 3,537 0.29 -0.28 16 72 None
PFE Options Chain 25.74 Call 26.50 2/14 No 0.05 0.06 0.05 -0.04 -44.45% 2,463 5,150 0.22 0.20 10 65 None
NVDA Options Chain 129.84 Put 122.00 2/14 No 0.27 0.28 0.27 -0.75 -73.53% 2,459 7,502 0.54 -0.17 17 60 None
TLRY Options Chain 1.00 Call 1.00 2/14 No 0.03 0.04 0.04 -0.02 -33.34% 2,439 7,309 1.04 0.45 10 36 None
SMCI Options Chain 36.28 Call 42.00 2/14 No 2.59 2.62 2.63 +0.91 +52.91% 2,437 4,194 2.32 0.40 16 51 None
INTC Options Chain 19.10 Call 20.00 4/17 No 1.65 1.68 1.65 +0.30 +22.23% 2,433 15,776 0.50 0.47 6 50 None
UBER Options Chain 74.60 Call 74.00 2/14 No 4.80 4.95 4.75 +2.57 +117.89% 2,427 2,765 0.52 0.85 11 61 None
TAL Options Chain 13.18 Call 19.00 2/21 No 0.00 0.05 0.05 0.00 0.00% 2,420 337 1.04 0.00 11 45 None
UBER Options Chain 74.60 Put 76.00 2/14 No 0.70 0.74 0.72 -1.72 -70.50% 2,416 961 0.51 -0.29 11 61 None
MCD Options Chain 294.30 Call 310.00 2/14 No 2.31 2.64 2.40 +1.68 +233.34% 2,385 762 0.31 0.13 11 67 None
NVDA Options Chain 129.84 Put 117.00 2/14 No 0.12 0.13 0.12 -0.35 -74.47% 2,374 12,068 0.60 -0.09 17 60 None
SPCE Options Chain 4.29 Call 5.00 4/17 Yes 0.41 0.50 0.51 +0.02 +4.09% 2,361 1,882 1.06 0.43 9 41 None
MCD Options Chain 294.30 Call 315.00 2/14 No 0.90 1.04 0.93 +0.58 +165.72% 2,352 492 0.32 0.07 11 67 None
NVDA Options Chain 129.84 Put 133.00 2/21 No 3.65 3.70 3.67 -2.88 -43.97% 2,351 11,097 0.44 -0.58 17 60 None
NVDA Options Chain 129.84 Call 144.00 2/21 No 0.99 1.01 1.02 +0.32 +45.72% 2,338 15,112 0.44 0.13 17 60 None
NVDA Options Chain 129.84 Call 141.00 2/28 Yes 5.05 5.15 5.10 +1.00 +24.39% 2,332 2,662 0.65 0.33 17 60 None
RIVN Options Chain 12.48 Call 13.50 2/14 No 0.11 0.13 0.13 +0.03 +30.00% 2,331 4,682 0.69 0.26 8 29 None
TSLA Options Chain 361.62 Put 337.50 2/14 No 1.76 1.79 1.81 -0.78 -30.12% 2,326 1,325 0.60 -0.20 9 58 None
PLTR Options Chain 110.85 Call 118.00 2/14 No 0.86 0.91 0.88 -0.77 -46.67% 2,322 2,597 0.68 0.28 11 49 None
LYFT Options Chain 14.17 Put 10.00 2/14 Yes 0.02 0.03 0.02 -0.03 -60.00% 2,309 309 1.62 -0.05 8 36 None
TSLA Options Chain 361.62 Call 382.50 2/14 No 2.33 2.36 2.30 -1.20 -34.29% 2,302 2,133 0.59 0.15 9 58 None
NIO Options Chain 4.24 Call 4.50 2/21 No 0.09 0.10 0.09 -0.01 -10.00% 2,285 12,541 0.61 0.34 9 46 None
NVDA Options Chain 129.84 Call 123.00 2/21 No 11.90 12.00 12.10 +2.92 +31.81% 2,278 7,695 0.48 0.75 17 60 None
INTC Options Chain 19.10 Call 20.50 2/14 No 0.20 0.21 0.20 +0.08 +66.67% 2,273 5,529 0.51 0.18 6 50 None
SOUN Options Chain 15.60 Call 17.00 2/14 No 0.29 0.35 0.31 -0.14 -31.12% 2,266 5,100 1.21 0.26 3 18 None
NVDA Options Chain 129.84 Call 129.00 2/21 No 7.20 7.25 7.22 +2.02 +38.85% 2,257 10,927 0.45 0.56 17 60 None
NVDA Options Chain 129.84 Call 128.00 2/21 No 7.90 8.00 7.95 +2.20 +38.27% 2,249 14,927 0.45 0.60 17 60 None
NVDA Options Chain 129.84 Call 127.00 2/14 No 7.65 7.75 7.70 +2.45 +46.67% 2,244 10,985 0.49 0.65 17 60 None
TSLA Options Chain 361.62 Call 410.00 2/21 No 1.52 1.55 1.52 -0.37 -19.58% 2,241 9,369 0.55 0.09 9 58 None
RIOT Options Chain 11.64 Call 13.00 2/14 No 0.13 0.14 0.14 -0.08 -36.37% 2,239 9,369 1.10 0.18 14 41 None
TSLA Options Chain 361.62 Put 330.00 2/28 No 4.60 4.70 4.70 -0.53 -10.14% 2,234 5,115 0.51 -0.23 9 58 None
SOFI Options Chain 14.91 Call 15.00 2/14 No 0.51 0.53 0.53 +0.13 +32.50% 2,225 5,667 0.59 0.59 8 38 None
T Options Chain 24.54 Call 25.00 2/14 No 0.09 0.10 0.10 +0.02 +25.00% 2,214 17,601 0.18 0.31 11 68 None
PLTR Options Chain 110.85 Put 105.00 2/21 No 2.36 2.44 2.47 -0.37 -13.03% 2,211 6,957 0.63 -0.30 11 49 None
TSLA Options Chain 361.62 Call 420.00 2/21 No 1.01 1.04 1.02 -0.25 -19.69% 2,209 11,127 0.57 0.07 9 58 None
PLTR Options Chain 110.85 Call 116.00 2/14 No 1.31 1.34 1.33 -0.87 -39.55% 2,195 3,123 0.68 0.34 11 49 None
PLTR Options Chain 110.85 Call 120.00 2/21 No 1.59 1.67 1.58 -0.82 -34.17% 2,187 17,050 0.64 0.29 11 49 None
META Options Chain 714.52 Put 710.00 2/14 No 7.65 7.80 7.70 -1.30 -14.45% 2,181 2,006 0.29 -0.41 16 72 None
NVDA Options Chain 129.84 Call 141.00 2/21 No 1.60 1.61 1.60 +0.50 +45.46% 2,175 15,290 0.44 0.18 17 60 None
RUN Options Chain 8.47 Call 9.00 2/14 No 0.12 0.13 0.12 -0.08 -40.00% 2,172 1,264 1.04 0.25 9 50 None
PLTR Options Chain 110.85 Call 130.00 2/14 No 0.10 0.11 0.11 -0.27 -71.06% 2,169 4,053 0.76 0.07 11 49 None
PLTR Options Chain 110.85 Put 107.00 2/14 No 1.90 1.95 2.00 -0.30 -13.05% 2,166 6,183 0.66 -0.33 11 49 None
TSLA Options Chain 361.62 Put 362.50 2/14 No 9.60 9.70 9.68 -1.02 -9.54% 2,165 1,900 0.58 -0.61 9 58 None
WDAY Options Chain 271.89 Put 230.00 3/07 Yes 1.25 2.15 1.43 -0.07 -4.67% 2,158 4 0.51 -0.08 14 51 None
TSLA Options Chain 361.62 Put 350.00 2/28 No 10.55 10.70 10.70 -0.40 -3.61% 2,145 3,869 0.50 -0.42 9 58 None
UBER Options Chain 74.60 Call 75.00 2/14 No 3.95 4.05 4.05 +2.40 +145.46% 2,137 6,422 0.51 0.79 11 61 None
PLTR Options Chain 110.85 Call 113.00 2/14 No 2.20 2.27 2.25 -0.91 -28.80% 2,129 2,428 0.67 0.44 11 49 None
NVDA Options Chain 129.84 Call 150.00 4/17 Yes 6.70 6.75 6.75 +0.87 +14.80% 2,128 32,699 0.55 0.33 17 60 None
UBER Options Chain 74.60 Call 83.00 2/14 No 0.42 0.45 0.44 +0.33 +300.00% 2,126 603 0.56 0.17 11 61 None
X Options Chain 36.98 Call 55.00 3/21 No 0.03 0.05 0.03 +0.02 +200.00% 2,118 31,671 0.51 0.02 11 68 None
MSFT Options Chain 409.75 Call 425.00 2/21 No 1.42 1.45 1.40 -0.01 -0.71% 2,115 7,795 0.19 0.18 15 69 None
UBER Options Chain 74.60 Call 72.50 3/21 No 7.60 7.75 7.69 +2.65 +52.58% 2,110 15,239 0.37 0.77 11 61 None
ZETA Options Chain 21.24 Call 20.00 2/21 No 2.65 2.75 2.66 +0.81 +43.79% 2,105 5,514 0.72 0.76 6 43 None
MSTR Options Chain 327.56 Call 380.00 2/14 No 1.10 1.12 1.11 -0.54 -32.73% 2,094 2,516 0.80 0.11 4 54 None
TSLA Options Chain 361.62 Call 420.00 2/28 No 2.32 2.37 2.34 -0.39 -14.29% 2,092 3,048 0.53 0.10 9 58 None
NVDA Options Chain 129.84 Call 133.00 2/28 Yes 8.45 8.55 8.45 +1.49 +21.41% 2,085 4,528 0.65 0.48 17 60 None
PLTR Options Chain 110.85 Put 111.00 2/14 No 3.60 3.70 3.55 -0.55 -13.42% 2,064 1,543 0.66 -0.48 11 49 None
SOFI Options Chain 14.91 Put 15.00 2/14 No 0.24 0.25 0.24 -0.25 -51.02% 2,063 13,254 0.58 -0.41 8 38 None
SMCI Options Chain 36.28 Call 37.00 2/14 No 4.65 4.75 4.67 +1.32 +39.41% 2,062 4,840 2.32 0.60 16 51 None
TMUS Options Chain 246.24 Call 250.00 3/21 No 8.30 8.55 8.50 +3.80 +80.86% 2,062 6,672 0.21 0.57 12 71 None
MNDY Options Chain 258.24 Call 290.00 2/21 Yes 44.70 47.10 48.36 +39.36 +437.34% 2,061 3,972 0.97 0.30 10 48 None
TSLA Options Chain 361.62 Put 322.50 2/14 No 0.63 0.64 0.63 -0.42 -40.00% 2,059 651 0.66 -0.09 9 58 None
SOUN Options Chain 15.60 Call 18.00 2/14 No 0.15 0.17 0.16 -0.09 -36.00% 2,058 3,182 1.27 0.15 3 18 None
INTC Options Chain 19.10 Call 22.00 4/17 No 0.96 0.99 0.98 +0.22 +28.95% 2,056 17,425 0.51 0.29 6 50 None
PLTR Options Chain 110.85 Call 114.00 2/14 No 1.85 1.91 1.92 -0.93 -32.64% 2,048 2,803 0.67 0.41 11 49 None
MSTR Options Chain 327.56 Call 360.00 2/14 No 2.81 2.99 2.90 -0.60 -17.15% 2,046 5,333 0.74 0.19 4 54 None
TSLA Options Chain 361.62 Put 300.00 2/21 No 0.62 0.64 0.64 -0.21 -24.71% 2,037 14,445 0.61 -0.06 9 58 None
RGTI Options Chain 12.85 Call 13.00 2/14 No 0.40 0.45 0.45 -0.27 -37.50% 2,021 4,103 1.31 0.41 3 17 None
NEM Options Chain 44.84 Put 37.50 3/21 Yes 0.18 0.21 0.20 -0.07 -25.93% 2,017 14,653 0.42 -0.09 7 54 None
ZIM Options Chain 18.09 Call 20.16 2/21 No 0.55 0.69 0.61 +0.31 +103.34% 2,003 2,167 0.78 0.30 17 57 None
TSLA Options Chain 361.62 Call 365.00 2/21 No 10.85 10.95 10.80 -1.40 -11.48% 2,001 1,658 0.50 0.40 9 58 None
SPCE Options Chain 4.29 Call 3.00 4/17 Yes 1.24 1.42 1.37 -0.26 -15.96% 2,000 15 1.25 0.83 9 41 None
NVDA Options Chain 129.84 Call 143.00 2/21 No 1.16 1.18 1.19 +0.38 +46.92% 1,990 19,951 0.44 0.15 17 60 None
NVDA Options Chain 129.84 Put 120.00 3/21 Yes 4.40 4.50 4.45 -1.50 -25.21% 1,989 237,767 0.62 -0.30 17 60 None
QS Options Chain 4.94 Call 5.00 2/21 Yes 0.36 0.38 0.37 +0.05 +15.63% 1,989 9,130 0.95 0.51 9 26 None
TSLA Options Chain 361.62 Put 350.00 3/21 No 17.85 18.00 17.90 -0.50 -2.72% 1,988 11,887 0.51 -0.42 9 58 None
TSLA Options Chain 361.62 Put 315.00 2/14 No 0.42 0.43 0.42 -0.28 -40.00% 1,986 1,828 0.71 -0.06 9 58 None
TSLA Options Chain 361.62 Call 392.50 2/14 No 1.19 1.21 1.19 -0.72 -37.70% 1,981 1,765 0.62 0.09 9 58 None
NVDA Options Chain 129.84 Put 70.00 3/07 Yes 0.05 0.06 0.06 -0.02 -25.00% 1,981 4,241 0.95 0.00 17 60 None
SNAP Options Chain 10.92 Call 11.50 2/14 No 0.09 0.10 0.09 -0.03 -25.00% 1,977 6,353 0.61 0.26 7 35 None
MARA Options Chain 16.77 Call 17.00 2/14 No 0.52 0.54 0.55 -0.04 -6.78% 1,977 4,048 0.76 0.47 14 44 None
MCD Options Chain 294.30 Call 305.00 2/14 No 4.95 5.40 5.15 +3.64 +241.06% 1,972 1,348 0.31 0.22 11 67 None
GOOGL Options Chain 184.78 Call 187.50 2/14 No 2.02 2.05 2.04 +0.24 +13.34% 1,970 4,137 0.26 0.40 15 70 None
PLTR Options Chain 110.85 Put 103.00 2/14 No 0.93 0.96 0.98 -0.25 -20.33% 1,965 3,155 0.67 -0.20 11 49 None
NVDA Options Chain 129.84 Call 139.00 2/21 No 2.15 2.17 2.19 +0.75 +52.09% 1,961 12,220 0.44 0.23 17 60 None
UBER Options Chain 74.60 Put 74.00 2/14 No 0.31 0.33 0.32 -1.10 -77.47% 1,955 4,144 0.52 -0.15 11 61 None
NIO Options Chain 4.24 Call 5.00 2/21 No 0.03 0.04 0.03 -0.02 -40.00% 1,952 83,931 0.75 0.17 9 46 None
MSFT Options Chain 409.75 Call 415.00 2/14 No 3.05 3.15 2.95 +0.24 +8.86% 1,943 4,676 0.21 0.36 15 69 None
HOOD Options Chain 56.29 Call 57.00 2/14 Yes 3.15 3.25 3.20 +0.19 +6.32% 1,941 2,249 1.13 0.48 11 56 None
TSLA Options Chain 361.62 Call 387.50 2/14 No 1.66 1.69 1.65 -0.88 -34.79% 1,936 10,434 0.61 0.11 9 58 None
UBER Options Chain 74.60 Call 100.00 3/21 No 0.23 0.24 0.23 +0.09 +64.29% 1,928 10,248 0.43 0.05 11 61 None
TLRY Options Chain 1.00 Call 1.50 3/21 No 0.04 0.05 0.04 -0.02 -33.34% 1,928 45,498 1.23 0.21 10 36 None
INTC Options Chain 19.10 Call 19.00 2/14 No 0.88 0.91 0.89 +0.35 +64.82% 1,909 6,556 0.45 0.55 6 50 None
INTC Options Chain 19.10 Call 19.50 2/21 No 0.79 0.80 0.80 +0.28 +53.85% 1,903 9,050 0.46 0.43 6 50 None
NVDA Options Chain 129.84 Call 145.00 2/28 Yes 3.80 3.85 3.80 +0.78 +25.83% 1,891 20,459 0.64 0.27 17 60 None
SCHW Options Chain 83.18 Put 82.00 2/14 No 2.00 2.06 1.91 +0.99 +107.61% 1,884 5,570 0.33 -0.61 9 65 None
UBER Options Chain 74.60 Call 77.50 2/21 No 2.74 2.83 2.84 +1.64 +136.67% 1,883 7,035 0.41 0.57 11 61 None
SOUN Options Chain 15.60 Call 18.50 2/14 No 0.12 0.14 0.13 -0.08 -38.10% 1,883 1,186 1.29 0.11 3 18 None
RIG Options Chain 3.58 Put 3.50 2/28 No 0.12 0.14 0.14 -0.02 -12.50% 1,879 3,010 0.52 -0.40 7 51 None
SNAP Options Chain 10.92 Call 11.00 2/14 No 0.25 0.27 0.27 -0.02 -6.90% 1,875 4,804 0.60 0.52 7 35 None
TSLA Options Chain 361.62 Put 352.50 2/21 No 8.45 8.55 8.55 -0.70 -7.57% 1,866 823 0.50 -0.44 9 58 None
MARA Options Chain 16.77 Call 18.00 2/14 No 0.21 0.22 0.23 -0.06 -20.69% 1,857 28,891 0.77 0.27 14 44 None
TSM Options Chain 206.12 Put 160.00 2/21 No 0.25 0.27 0.27 0.00 0.00% 1,854 6,664 0.77 -0.02 22 71
Dividend Stock List
GME Options Chain 24.63 Call 28.00 2/14 No 0.14 0.16 0.15 +0.03 +25.00% 1,849 3,704 0.70 0.15 13 31 None
ZIM Options Chain 18.09 Put 17.00 2/28 No 0.27 0.42 0.40 -0.25 -38.47% 1,848 238 0.69 -0.24 17 57 None
INTC Options Chain 19.10 Call 21.00 2/21 No 0.28 0.29 0.28 +0.12 +75.00% 1,848 38,838 0.51 0.18 6 50 None
MSTR Options Chain 327.56 Put 320.00 2/14 No 5.85 6.10 6.00 -3.15 -34.43% 1,839 3,404 0.71 -0.38 4 54 None
MBLY Options Chain 16.07 Call 19.00 2/14 No 0.61 0.69 0.65 +0.61 +1,525.00% 1,839 379 0.64 0.05 3 18 None
UBER Options Chain 74.60 Call 75.00 3/21 No 5.85 6.00 5.95 +2.30 +63.02% 1,833 14,788 0.37 0.67 11 61 None
UBER Options Chain 74.60 Call 82.50 3/21 No 2.33 2.37 2.37 +1.11 +88.10% 1,832 4,976 0.37 0.36 11 61 None
TSM Options Chain 206.12 Put 200.00 2/14 No 1.39 1.43 1.51 -0.94 -38.37% 1,830 8,250 0.49 -0.22 22 71
Dividend Stock List
TSLA Options Chain 361.62 Put 370.00 2/14 No 14.15 14.35 14.44 -0.66 -4.38% 1,830 4,986 0.58 -0.73 9 58 None
SMCI Options Chain 36.28 Call 60.00 3/21 No 2.00 2.06 2.06 +0.46 +28.75% 1,829 16,216 1.40 0.22 16 51 None
UBER Options Chain 74.60 Call 82.00 2/14 No 0.58 0.62 0.60 +0.44 +275.00% 1,828 3,540 0.55 0.22 11 61 None
TSLA Options Chain 361.62 Call 400.00 2/28 No 4.55 4.65 4.60 -0.60 -11.54% 1,824 3,569 0.51 0.17 9 58 None
NVDA Options Chain 129.84 Put 121.00 2/14 No 0.23 0.24 0.22 -0.63 -74.12% 1,818 5,519 0.55 -0.15 17 60 None
X Options Chain 36.98 Call 40.00 2/14 No 0.71 0.83 0.80 +0.30 +60.00% 1,817 5,909 0.81 0.27 11 68 None
META Options Chain 714.52 Call 730.00 2/14 No 4.35 4.50 4.40 -0.80 -15.39% 1,814 5,938 0.28 0.30 16 72 None
NVDA Options Chain 129.84 Call 155.00 3/21 Yes 3.70 3.75 3.75 +0.55 +17.19% 1,809 35,578 0.60 0.23 17 60 None
NVDA Options Chain 129.84 Call 126.00 2/21 No 9.40 9.50 9.48 +2.43 +34.47% 1,796 12,851 0.46 0.66 17 60 None
PLTR Options Chain 110.85 Call 115.00 2/21 No 2.85 2.97 2.86 -0.99 -25.72% 1,796 5,415 0.64 0.42 11 49 None
MSTR Options Chain 327.56 Call 400.00 2/14 No 0.53 0.57 0.55 -0.37 -40.22% 1,792 3,727 0.88 0.07 4 54 None
SOFI Options Chain 14.91 Call 17.00 2/14 No 0.03 0.04 0.04 0.00 0.00% 1,792 10,392 0.70 0.09 8 38 None
NVDA Options Chain 129.84 Call 148.00 2/21 No 0.52 0.53 0.52 +0.13 +33.34% 1,785 61,074 0.45 0.08 17 60 None
MSTR Options Chain 327.56 Put 175.00 2/21 No 0.13 0.23 0.18 -0.06 -25.00% 1,782 740 1.45 0.00 4 54 None
MSTR Options Chain 327.56 Put 215.00 2/21 No 0.39 0.48 0.43 -0.17 -28.34% 1,781 1,480 1.13 -0.02 4 54 None
SMCI Options Chain 36.28 Call 35.00 2/14 No 5.80 5.90 5.86 +1.57 +36.60% 1,776 9,015 2.33 0.68 16 51 None
TDOC Options Chain 12.95 Call 14.00 2/14 No 0.48 0.52 0.51 +0.24 +88.89% 1,775 756 1.00 0.49 7 37 None
ZIM Options Chain 18.09 Call 23.16 3/21 Yes 0.56 0.75 0.72 +0.19 +35.85% 1,759 2,082 0.81 0.22 17 57 None
SMCI Options Chain 36.28 Call 42.00 3/21 No 5.70 5.80 5.82 +1.37 +30.79% 1,757 5,758 1.37 0.51 16 51 None
PLTR Options Chain 110.85 Call 110.00 2/21 No 4.90 5.05 5.00 -0.96 -16.11% 1,753 6,566 0.63 0.56 11 49 None
IREN Options Chain 12.47 Call 12.00 2/14 No 1.28 1.34 1.23 +0.03 +2.50% 1,751 3,286 1.36 0.62 8 29 None
GOOGL Options Chain 184.78 Put 185.00 2/14 No 1.51 1.54 1.54 -0.91 -37.15% 1,749 7,509 0.27 -0.46 15 70 None
MARA Options Chain 16.77 Call 18.50 2/14 No 0.13 0.15 0.13 -0.07 -35.00% 1,740 9,396 0.78 0.20 14 44 None
SMCI Options Chain 36.28 Call 34.50 2/14 No 6.10 6.25 6.20 +1.65 +36.27% 1,738 2,005 2.33 0.70 16 51 None
TJX Options Chain 124.69 Put 115.00 3/14 Yes 0.69 1.14 0.93 % 1,735 0 0.29 -0.18 12 62 None
NVDA Options Chain 129.84 Put 112.00 2/21 No 0.24 0.25 0.25 -0.33 -56.90% 1,735 18,858 0.57 -0.09 17 60 None
TSLA Options Chain 361.62 Call 402.50 2/14 No 0.63 0.64 0.66 -0.40 -37.74% 1,734 2,361 0.65 0.05 9 58 None
TSLA Options Chain 361.62 Call 400.00 3/21 No 11.40 11.50 11.45 -0.75 -6.15% 1,725 25,915 0.52 0.29 9 58 None
GM Options Chain 47.36 Put 44.00 3/21 No 0.85 0.96 0.95 +0.19 +25.00% 1,719 2,152 0.34 -0.24 16 68 None
NVDA Options Chain 129.84 Call 160.00 2/21 No 0.10 0.11 0.10 0.00 0.00% 1,718 115,024 0.51 0.03 17 60 None
MBLY Options Chain 16.07 Call 18.00 2/21 No 1.25 1.45 1.42 +1.21 +576.19% 1,718 3,981 0.65 0.21 3 18 None
NVDA Options Chain 129.84 Call 130.00 3/07 Yes 10.90 11.00 10.90 +1.75 +19.13% 1,717 15,535 0.63 0.54 17 60 None
GIS Options Chain 59.60 Put 57.50 2/21 No 0.70 0.80 0.76 +0.16 +26.67% 1,712 1,254 0.25 -0.31 14 60 None
MNDY Options Chain 258.24 Call 300.00 2/21 Yes 35.40 37.00 38.06 +31.38 +469.76% 1,712 2,166 0.99 0.24 10 48 None
SMCI Options Chain 36.28 Put 38.00 2/14 No 3.40 3.50 3.45 -1.29 -27.22% 1,706 498 2.29 -0.45 16 51 None
UBER Options Chain 74.60 Call 76.00 2/14 No 3.20 3.30 3.25 +2.02 +164.23% 1,702 2,908 0.51 0.71 11 61 None
NVDA Options Chain 129.84 Put 110.00 3/21 Yes 2.12 2.14 2.12 -0.93 -30.50% 1,699 63,718 0.63 -0.18 17 60 None
NVDA Options Chain 129.84 Call 155.00 2/28 Yes 1.70 1.75 1.73 +0.33 +23.58% 1,695 11,203 0.63 0.15 17 60 None
PDD Options Chain 114.27 Call 125.00 2/14 No 0.60 0.70 0.65 +0.20 +44.45% 1,691 3,137 0.51 0.09 20 81
Growth Stock List
TSLA Options Chain 361.62 Call 450.00 2/14 No 0.06 0.07 0.06 -0.06 -50.00% 1,690 9,747 0.87 0.00 9 58 None
PLTR Options Chain 110.85 Call 119.00 2/14 No 0.71 0.75 0.75 -0.75 -50.00% 1,685 2,302 0.69 0.26 11 49 None
TIGR Options Chain 7.73 Put 7.00 2/28 No 0.20 0.24 0.22 -0.03 -12.00% 1,678 346 0.76 -0.31 14 43 None
IREN Options Chain 12.47 Call 13.50 2/28 No 1.00 1.05 0.99 +0.04 +4.22% 1,669 339 1.02 0.44 8 29 None
MRK Options Chain 87.28 Call 95.00 2/14 No 0.01 0.02 0.02 -0.01 -33.34% 1,667 981 0.35 0.01 12 73 None
NVDA Options Chain 129.84 Put 120.00 2/28 Yes 2.54 2.59 2.56 -1.39 -35.19% 1,666 18,657 0.67 -0.27 17 60 None
QBTS Options Chain 5.81 Call 6.50 2/21 No 0.25 0.30 0.25 -0.05 -16.67% 1,662 7,047 1.28 0.37 5 23 None
TSM Options Chain 206.12 Put 202.50 2/14 No 1.94 1.99 2.08 -1.02 -32.91% 1,656 2,966 0.48 -0.29 22 71
Dividend Stock List
F Options Chain 9.27 Call 9.50 3/07 No 0.13 0.15 0.13 -0.05 -27.78% 1,654 9,723 0.32 0.35 16 61 None
MSFT Options Chain 409.75 Call 422.50 2/14 No 0.84 0.87 0.80 -0.07 -8.05% 1,649 4,503 0.20 0.16 15 69 None
NVDA Options Chain 129.84 Call 160.00 2/28 Yes 1.11 1.15 1.14 +0.23 +25.28% 1,644 16,718 0.64 0.11 17 60 None
UBER Options Chain 74.60 Call 72.50 4/17 No 8.65 8.80 8.80 +2.70 +44.27% 1,643 12,724 0.36 0.73 11 61 None
MSFT Options Chain 409.75 Put 405.00 2/14 No 1.47 1.50 1.48 -1.28 -46.38% 1,635 3,507 0.22 -0.32 15 69 None
SMCI Options Chain 36.28 Call 35.00 2/21 No 6.45 6.60 6.50 +1.51 +30.27% 1,633 17,505 1.69 0.67 16 51 None
NVDA Options Chain 129.84 Call 145.00 4/17 Yes 8.25 8.30 8.29 +1.09 +15.14% 1,633 19,250 0.55 0.38 17 60 None
NVDA Options Chain 129.84 Put 119.00 2/28 Yes 2.31 2.36 2.32 -1.34 -36.62% 1,632 893 0.68 -0.26 17 60 None
NVDA Options Chain 129.84 Call 120.00 4/17 Yes 20.65 20.75 20.70 +2.35 +12.81% 1,631 21,113 0.56 0.69 17 60 None
SMCI Options Chain 36.28 Call 39.50 2/14 No 3.50 3.55 3.45 +1.04 +43.16% 1,630 948 2.30 0.49 16 51 None
TSLA Options Chain 361.62 Call 500.00 3/21 No 1.60 1.64 1.64 -0.10 -5.75% 1,625 22,154 0.59 0.05 9 58 None
SOFI Options Chain 14.91 Put 14.00 2/14 No 0.05 0.06 0.05 -0.07 -58.34% 1,624 8,605 0.66 -0.14 8 38 None
NVDA Options Chain 129.84 Put 118.00 2/28 Yes 2.10 2.14 2.10 -1.20 -36.37% 1,621 1,289 0.68 -0.24 17 60 None
NVDA Options Chain 129.84 Put 110.00 2/21 No 0.20 0.21 0.21 -0.26 -55.32% 1,619 60,188 0.60 -0.08 17 60 None
PLTR Options Chain 110.85 Put 100.00 2/21 No 1.14 1.22 1.20 -0.34 -22.08% 1,615 11,883 0.65 -0.18 11 49 None
NVDA Options Chain 129.84 Put 132.00 2/21 No 3.20 3.25 3.21 -2.32 -41.96% 1,607 6,205 0.45 -0.55 17 60 None
UBER Options Chain 74.60 Call 85.00 3/21 No 1.66 1.69 1.66 +0.80 +93.03% 1,583 6,763 0.37 0.28 11 61 None
PFE Options Chain 25.74 Call 28.00 2/14 No 0.01 0.02 0.01 -0.01 -50.00% 1,581 4,635 0.32 0.05 10 65 None
TSLA Options Chain 361.62 Call 390.00 2/21 No 3.65 3.75 3.60 -0.87 -19.47% 1,580 4,894 0.52 0.17 9 58 None
NVDA Options Chain 129.84 Put 126.00 2/21 No 1.40 1.42 1.40 -1.45 -50.88% 1,576 9,004 0.47 -0.34 17 60 None
NVDA Options Chain 129.84 Put 130.00 3/21 Yes 8.20 8.25 8.20 -2.20 -21.16% 1,576 92,761 0.61 -0.45 17 60 None
TSLA Options Chain 361.62 Put 260.00 2/14 No 0.09 0.10 0.09 -0.08 -47.06% 1,573 7,770 1.21 0.00 9 58 None
SMCI Options Chain 36.28 Put 18.00 2/14 No 0.11 0.12 0.12 -0.04 -25.00% 1,571 7,845 3.70 -0.01 16 51 None
SMCI Options Chain 36.28 Call 40.00 3/21 No 6.45 6.55 6.55 +1.40 +27.19% 1,571 12,216 1.37 0.55 16 51 None
SOUN Options Chain 15.60 Call 15.50 2/14 No 0.68 0.79 0.75 -0.23 -23.47% 1,567 1,904 1.21 0.51 3 18 None
SOUN Options Chain 15.60 Call 16.50 2/14 No 0.39 0.42 0.40 -0.18 -31.04% 1,563 1,798 1.18 0.33 3 18 None
RIVN Options Chain 12.48 Put 10.00 2/14 No 0.01 0.03 0.01 -0.02 -66.67% 1,562 464 1.21 0.00 8 29 None
NVDA Options Chain 129.84 Call 170.00 2/14 No 0.00 0.01 0.01 -0.01 -50.00% 1,562 5,238 0.72 0.00 17 60 None
TSLA Options Chain 361.62 Put 320.00 2/21 No 1.51 1.54 1.52 -0.46 -23.24% 1,559 7,700 0.54 -0.11 9 58 None
NVDA Options Chain 129.84 Put 129.00 2/21 No 2.15 2.18 2.16 -1.87 -46.41% 1,558 12,162 0.45 -0.44 17 60 None
SMCI Options Chain 36.28 Call 100.00 3/21 No 0.45 0.46 0.46 +0.10 +27.78% 1,557 10,396 1.62 0.05 16 51 None
MCD Options Chain 294.30 Put 305.00 2/14 No 1.97 2.30 2.00 -9.80 -83.06% 1,557 4 0.24 -0.78 11 67 None
PLTR Options Chain 110.85 Put 96.00 2/21 No 0.67 0.71 0.69 -0.20 -22.48% 1,553 721 0.66 -0.12 11 49 None
TSLA Options Chain 361.62 Call 700.00 4/17 No 0.56 0.59 0.56 -0.01 -1.76% 1,552 3,758 0.68 0.01 9 58 None
PLTR Options Chain 110.85 Put 100.00 3/21 No 4.10 4.15 4.15 -0.37 -8.19% 1,552 11,717 0.65 -0.27 11 49 None
NVDA Options Chain 129.84 Call 127.00 2/21 No 8.65 8.75 8.70 +2.30 +35.94% 1,545 46,256 0.46 0.63 17 60 None
SOFI Options Chain 14.91 Put 14.50 2/14 No 0.10 0.11 0.10 -0.15 -60.00% 1,544 8,007 0.60 -0.24 8 38 None
UBER Options Chain 74.60 Put 72.50 4/17 No 2.07 2.13 2.10 -1.12 -34.79% 1,542 541 0.37 -0.27 11 61 None
NVDA Options Chain 129.84 Call 120.00 2/14 No 14.05 14.20 14.10 +3.38 +31.53% 1,542 13,778 0.55 0.87 17 60 None
TSM Options Chain 206.12 Call 212.50 2/14 No 2.09 2.13 1.98 -0.28 -12.39% 1,533 3,813 0.44 0.34 22 71
Dividend Stock List
PYPL Options Chain 77.31 Call 80.00 2/21 No 0.90 0.94 0.92 +0.23 +33.34% 1,533 14,627 0.27 0.27 9 59 None
TSLA Options Chain 361.62 Put 345.00 2/21 No 5.80 5.90 5.90 -0.70 -10.61% 1,531 7,009 0.50 -0.35 9 58 None
OKE Options Chain 95.81 Put 95.00 2/21 No 0.40 0.55 0.50 -1.05 -67.75% 1,530 556 0.26 -0.42 12 72 None
T Options Chain 24.54 Call 25.50 2/14 No 0.01 0.02 0.02 -0.01 -33.34% 1,529 1,013 0.19 0.08 11 68 None
NIO Options Chain 4.24 Call 5.00 2/14 No 0.01 0.02 0.01 -0.01 -50.00% 1,521 15,889 0.78 0.08 9 46 None
GOOG Options Chain 186.55 Call 195.00 2/14 No 0.43 0.44 0.43 -0.05 -10.42% 1,520 8,156 0.26 0.16 15 70 None
NVDA Options Chain 129.84 Call 149.00 2/14 No 0.06 0.07 0.07 -0.02 -22.23% 1,517 5,596 0.49 0.03 17 60 None
WBD Options Chain 10.16 Call 10.50 2/14 No 0.07 0.08 0.07 -0.04 -36.37% 1,512 1,313 0.49 0.22 3 17 None
TXN Options Chain 180.00 Call 187.50 2/14 No 0.19 0.23 0.27 -0.19 -41.31% 1,512 204 0.29 0.12 8 69 None
U Options Chain 21.04 Call 24.00 2/14 No 0.08 0.10 0.10 0.00 0.00% 1,511 1,050 0.86 0.07 7 41 None
TSLA Options Chain 361.62 Call 405.00 2/14 No 0.54 0.55 0.55 -0.39 -41.49% 1,511 4,464 0.66 0.05 9 58 None
NVDA Options Chain 129.84 Put 119.00 2/21 No 0.53 0.54 0.53 -0.72 -57.60% 1,510 14,518 0.51 -0.17 17 60 None
CLVS Options Chain 0.00 Call 0.50 1/20 No 0.01 0.02 0.02 +0.01 +100.00% 1,506 9,946 5.16 0.00 3 3 None
XOM Options Chain 108.89 Call 111.00 2/14 No 0.50 0.52 0.51 +0.24 +88.89% 1,505 1,436 0.22 0.33 12 75 None
SMCI Options Chain 36.28 Call 50.00 3/07 No 2.77 2.91 2.84 +0.74 +35.24% 1,502 2,048 1.52 0.31 16 51 None
NBIS Options Chain 38.13 Call 40.00 2/14 No 2.20 2.40 2.30 +0.45 +24.33% 1,499 5,576 1.19 0.42 3 20 None
SOFI Options Chain 14.91 Call 16.00 2/21 No 0.28 0.29 0.28 +0.04 +16.67% 1,499 17,115 0.53 0.31 8 38 None
NVDA Options Chain 129.84 Call 126.00 2/14 No 8.50 8.60 8.57 +2.67 +45.26% 1,493 11,240 0.50 0.70 17 60 None
RGTI Options Chain 12.85 Call 14.00 2/14 No 0.20 0.25 0.22 -0.16 -42.11% 1,487 4,088 1.34 0.24 3 17 None
NVDA Options Chain 129.84 Call 120.00 3/21 Yes 18.85 19.00 18.92 +2.33 +14.05% 1,481 124,126 0.62 0.70 17 60 None
KC Options Chain 16.94 Put 12.50 2/21 No 0.05 0.10 0.10 -0.10 -50.00% 1,478 12,400 1.23 -0.10 11 53 None
TSLA Options Chain 361.62 Call 375.00 2/21 No 7.15 7.30 7.15 -1.10 -13.34% 1,472 2,209 0.50 0.29 9 58 None
PDD Options Chain 114.27 Call 120.00 2/21 No 2.75 2.95 2.88 +0.83 +40.49% 1,470 15,343 0.47 0.32 20 81
Growth Stock List
TSLA Options Chain 361.62 Call 500.00 2/21 No 0.10 0.11 0.11 -0.01 -8.34% 1,467 29,104 0.78 0.00 9 58 None
VZ Options Chain 39.88 Call 40.00 2/14 No 0.27 0.28 0.28 -0.01 -3.45% 1,462 7,191 0.16 0.50 10 65 None
TDOC Options Chain 12.95 Call 15.00 2/14 No 0.21 0.25 0.24 +0.12 +100.00% 1,460 537 1.07 0.28 7 37 None
NVDA Options Chain 129.84 Put 124.00 2/21 No 1.05 1.06 1.05 -1.21 -53.54% 1,458 9,334 0.48 -0.28 17 60 None
TSLA Options Chain 361.62 Call 375.00 2/28 No 10.55 10.70 10.65 -1.05 -8.98% 1,454 700 0.50 0.34 9 58 None
MSFT Options Chain 409.75 Call 417.50 2/14 No 2.08 2.12 2.13 +0.18 +9.24% 1,454 2,634 0.20 0.28 15 69 None
PLTR Options Chain 110.85 Call 140.00 2/14 No 0.03 0.04 0.04 -0.08 -66.67% 1,450 3,059 0.83 0.02 11 49 None
SMCI Options Chain 36.28 Call 50.00 3/21 No 3.50 3.60 3.60 +0.80 +28.58% 1,443 16,630 1.38 0.35 16 51 None
RGTI Options Chain 12.85 Call 14.00 2/21 No 0.45 0.50 0.46 -0.24 -34.29% 1,443 4,932 1.22 0.34 3 17 None
SMCI Options Chain 36.28 Call 50.00 2/28 No 2.34 2.43 2.39 +0.67 +38.96% 1,441 7,111 1.64 0.28 16 51 None
GME Options Chain 24.63 Call 30.00 2/21 No 0.30 0.33 0.31 +0.09 +40.91% 1,441 16,701 0.79 0.11 13 31 None
SOFI Options Chain 14.91 Call 17.50 2/14 No 0.02 0.03 0.02 -0.02 -50.00% 1,439 4,703 0.77 0.05 8 38 None
NVDA Options Chain 129.84 Put 134.00 2/21 No 4.15 4.20 4.16 -2.78 -40.06% 1,435 8,772 0.44 -0.62 17 60 None
NVDA Options Chain 129.84 Put 105.00 2/28 Yes 0.55 0.58 0.58 -0.42 -42.00% 1,432 53,068 0.72 -0.09 17 60 None
LYFT Options Chain 14.17 Call 15.50 2/21 Yes 1.13 1.15 1.16 +0.35 +43.21% 1,431 347 1.16 0.39 8 36 None