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 181.05 Call 185.00 12/05 No 1.25 1.26 1.26 -0.02 -1.57% 238,761 77,486 0.40 0.30 17 61 None
NVDA Options Chain 181.05 Call 190.00 12/05 No 0.31 0.32 0.32 -0.08 -20.00% 182,536 93,782 0.40 0.10 17 61 None
NVDA Options Chain 181.05 Call 187.50 12/05 No 0.65 0.66 0.65 -0.08 -10.96% 124,599 50,859 0.40 0.18 17 61 None
NVDA Options Chain 181.05 Put 180.00 12/05 No 2.11 2.12 2.12 -1.03 -32.70% 110,171 22,868 0.42 -0.41 17 61 None
NVDA Options Chain 181.05 Call 182.50 12/05 No 2.20 2.22 2.23 +0.11 +5.19% 107,726 61,507 0.41 0.45 17 61 None
TSLA Options Chain 429.24 Call 430.00 12/05 No 6.45 6.50 6.45 -2.03 -23.94% 101,304 15,858 0.45 0.49 8 59 None
NVDA Options Chain 181.05 Call 180.00 12/05 No 3.50 3.60 3.55 +0.26 +7.91% 87,600 55,837 0.43 0.59 17 61 None
NVDA Options Chain 181.05 Put 175.00 12/05 No 0.78 0.79 0.78 -0.67 -46.21% 78,954 44,533 0.46 -0.21 17 61 None
TSLA Options Chain 429.24 Call 440.00 12/05 No 2.72 2.75 2.75 -1.65 -37.50% 78,465 14,447 0.44 0.27 8 59 None
TSLA Options Chain 429.24 Call 450.00 12/05 No 0.97 0.99 0.99 -1.03 -50.99% 75,592 17,013 0.44 0.12 8 59 None
RIVN Options Chain 17.23 Call 18.00 12/05 No 0.18 0.19 0.18 -0.07 -28.00% 71,241 9,194 0.72 0.28 8 29 None
NVDA Options Chain 181.05 Put 182.50 12/05 No 3.25 3.30 3.25 -1.26 -27.94% 70,506 8,870 0.41 -0.55 17 61 None
TSLA Options Chain 429.24 Call 435.00 12/05 No 4.25 4.35 4.30 -1.90 -30.65% 68,430 8,648 0.44 0.37 8 59 None
NVDA Options Chain 181.05 Put 165.00 12/05 No 0.13 0.14 0.13 -0.11 -45.84% 65,239 64,670 0.59 -0.04 17 61 None
TSLA Options Chain 429.24 Put 425.00 12/05 No 4.95 5.05 4.98 -0.82 -14.14% 64,180 5,554 0.44 -0.40 8 59 None
TSLA Options Chain 429.24 Put 430.00 12/05 No 7.20 7.25 7.20 -0.75 -9.44% 64,054 4,404 0.43 -0.51 8 59 None
NVDA Options Chain 181.05 Put 177.50 12/05 No 1.30 1.32 1.31 -0.87 -39.91% 53,927 11,655 0.44 -0.30 17 61 None
NVDA Options Chain 181.05 Call 192.50 12/05 No 0.16 0.17 0.17 -0.03 -15.00% 49,731 38,657 0.41 0.06 17 61 None
TSLA Options Chain 429.24 Put 400.00 12/05 No 0.66 0.67 0.66 -0.34 -34.00% 47,928 19,217 0.54 -0.06 8 59 None
MSTR Options Chain 182.01 Call 190.00 12/05 No 2.66 2.74 2.70 +1.27 +88.82% 46,457 19,633 0.73 0.37 7 77 None
NVDA Options Chain 181.05 Call 195.00 12/05 No 0.08 0.09 0.08 -0.03 -27.28% 45,040 39,077 0.42 0.04 17 61 None
TSLA Options Chain 429.24 Call 425.00 12/05 No 9.20 9.35 9.27 -2.01 -17.82% 44,861 4,997 0.46 0.60 8 59 None
TSLA Options Chain 429.24 Call 432.50 12/05 No 5.30 5.35 5.30 -1.97 -27.10% 44,844 7,150 0.44 0.43 8 59 None
TSLA Options Chain 429.24 Put 420.00 12/05 No 3.30 3.40 3.39 -0.75 -18.12% 44,501 6,916 0.45 -0.30 8 59 None
INTC Options Chain 43.32 Call 45.00 1/16 No 3.00 3.05 3.00 +1.49 +98.68% 44,131 94,713 0.58 0.49 6 45 None
KVUE Options Chain 17.00 Call 19.00 1/16 No 0.21 0.25 0.21 -0.19 -47.50% 42,422 41,554 0.35 0.22 3 18 None
KVUE Options Chain 17.00 Put 15.00 1/16 No 0.18 0.30 0.25 +0.06 +31.58% 42,352 11,892 0.41 -0.16 3 18 None
MSTR Options Chain 182.01 Call 200.00 12/05 No 1.06 1.12 1.08 +0.51 +89.48% 40,657 15,086 0.84 0.17 7 77 None
NVDA Options Chain 181.05 Put 170.00 12/05 No 0.29 0.30 0.29 -0.30 -50.85% 39,347 32,208 0.51 -0.10 17 61 None
TSLA Options Chain 429.24 Call 410.00 12/05 No 20.65 21.00 20.88 -1.62 -7.20% 38,315 4,655 0.52 0.86 8 59 None
SOFI Options Chain 29.51 Call 31.00 12/12 No 0.74 0.75 0.75 +0.16 +27.12% 37,558 8,637 0.66 0.36 10 50 None
HUN Options Chain 10.36 Call 12.00 2/20 No 0.60 0.70 0.70 +0.15 +27.28% 36,794 632 0.62 0.37 10 53 None
PLTR Options Chain 170.69 Call 175.00 12/05 No 1.43 1.46 1.44 +0.51 +54.84% 36,692 21,423 0.50 0.30 11 52 None
TSLA Options Chain 429.24 Call 420.00 12/05 No 12.55 12.75 12.63 -2.02 -13.79% 35,786 5,455 0.47 0.70 8 59 None
TSLA Options Chain 429.24 Call 427.50 12/05 No 7.75 7.85 7.85 -2.00 -20.31% 34,826 4,526 0.45 0.54 8 59 None
NVDA Options Chain 181.05 Call 185.00 12/12 No 3.25 3.35 3.35 +0.25 +8.07% 33,763 32,897 0.40 0.41 17 61 None
NVDA Options Chain 181.05 Put 185.00 12/05 No 4.80 4.85 4.70 -1.75 -27.14% 33,110 11,460 0.40 -0.70 17 61 None
SOFI Options Chain 29.51 Call 29.00 12/12 No 1.57 1.61 1.60 +0.24 +17.65% 32,167 34,856 0.67 0.60 10 50 None
INTC Options Chain 43.32 Call 43.00 12/19 No 2.47 2.58 2.58 +1.58 +158.00% 31,871 24,985 0.60 0.57 6 45 None
INTC Options Chain 43.32 Call 45.00 12/12 No 1.24 1.28 1.24 +0.84 +210.00% 31,719 6,416 0.65 0.40 6 45 None
TSLA Options Chain 429.24 Call 445.00 12/05 No 1.65 1.68 1.68 -1.37 -44.92% 30,513 9,082 0.44 0.18 8 59 None
MARA Options Chain 12.04 Call 12.00 12/05 No 0.36 0.38 0.36 +0.08 +28.58% 30,378 42,114 0.96 0.48 16 61 None
PLTR Options Chain 170.69 Call 180.00 12/05 No 0.44 0.45 0.44 +0.16 +57.15% 29,434 27,095 0.49 0.12 11 52 None
INTC Options Chain 43.32 Call 50.00 3/20 Yes 3.60 3.70 3.65 +1.44 +65.16% 29,155 18,977 0.61 0.42 6 45 None
INTC Options Chain 43.32 Call 40.00 3/20 Yes 7.35 7.50 7.46 +2.35 +45.99% 27,994 35,783 0.58 0.68 6 45 None
INTC Options Chain 43.32 Call 43.00 12/05 No 1.33 1.38 1.37 +1.11 +426.93% 27,862 4,138 0.71 0.59 6 45 None
INTC Options Chain 43.32 Call 45.00 12/05 No 0.62 0.63 0.63 +0.50 +384.62% 27,741 9,057 0.76 0.33 6 45 None
SOFI Options Chain 29.51 Call 30.00 12/05 No 0.53 0.55 0.53 +0.10 +23.26% 27,672 21,573 0.69 0.42 10 50 None
NVDA Options Chain 181.05 Call 220.00 12/12 No 0.04 0.05 0.04 -0.02 -33.34% 27,296 31,889 0.48 0.00 17 61 None
TSLA Options Chain 429.24 Put 427.50 12/05 No 6.00 6.10 5.95 -0.90 -13.14% 26,934 4,226 0.44 -0.46 8 59 None
TSLA Options Chain 429.24 Put 410.00 12/05 No 1.46 1.47 1.45 -0.55 -27.50% 26,704 10,054 0.49 -0.14 8 59 None
PLUG Options Chain 2.11 Call 2.50 12/12 No 0.06 0.07 0.06 +0.03 +100.00% 25,832 2,469 1.30 0.26 5 31 None
NVDA Options Chain 181.05 Call 200.00 12/05 No 0.03 0.04 0.03 -0.02 -40.00% 25,603 43,292 0.48 0.01 17 61 None
NVDA Options Chain 181.05 Call 190.00 12/12 No 1.70 1.72 1.71 +0.08 +4.91% 25,055 28,963 0.39 0.26 17 61 None
MSTR Options Chain 182.01 Call 180.00 12/05 No 6.50 6.80 6.71 +3.19 +90.63% 24,783 13,928 0.64 0.63 7 77 None
MARA Options Chain 12.04 Call 13.00 12/05 No 0.11 0.12 0.11 +0.02 +22.23% 24,454 58,028 1.05 0.21 16 61 None
NVDA Options Chain 181.05 Put 172.50 12/05 No 0.47 0.48 0.47 -0.47 -50.00% 24,379 19,668 0.48 -0.15 17 61 None
MARA Options Chain 12.04 Call 12.50 12/05 No 0.20 0.21 0.20 +0.03 +17.65% 23,717 24,967 0.99 0.31 16 61 None
TSLA Options Chain 429.24 Call 400.00 12/05 No 29.75 30.35 30.00 -1.50 -4.77% 23,610 3,995 0.58 0.94 8 59 None
INTC Options Chain 43.32 Call 50.00 1/16 No 1.66 1.69 1.67 +0.87 +108.75% 23,593 120,326 0.62 0.30 6 45 None
NVDA Options Chain 181.05 Call 190.00 1/02 No 4.65 4.75 4.75 +0.45 +10.47% 23,365 3,978 0.37 0.37 17 61 None
TSLA Options Chain 429.24 Call 460.00 12/05 No 0.33 0.34 0.33 -0.49 -59.76% 23,144 19,834 0.45 0.04 8 59 None
NVDA Options Chain 181.05 Call 200.00 12/19 No 1.01 1.02 1.02 +0.04 +4.09% 22,813 107,838 0.39 0.14 17 61 None
TSLA Options Chain 429.24 Put 422.50 12/05 No 4.05 4.15 4.07 -0.88 -17.78% 22,715 2,440 0.45 -0.35 8 59 None
TSLA Options Chain 429.24 Call 440.00 12/26 No 14.90 15.05 15.00 -1.60 -9.64% 22,450 4,244 0.44 0.44 8 59 None
TSLA Options Chain 429.24 Put 440.00 12/05 No 13.40 13.60 13.40 -0.63 -4.49% 22,346 1,492 0.42 -0.73 8 59 None
NVDA Options Chain 181.05 Call 175.00 12/05 No 7.20 7.25 7.33 +0.85 +13.12% 21,928 38,000 0.46 0.79 17 61 None
PLUG Options Chain 2.11 Call 2.00 12/05 No 0.15 0.17 0.15 +0.09 +150.00% 21,882 8,085 1.20 0.73 5 31 None
INTC Options Chain 43.32 Call 42.00 12/05 No 1.95 2.01 1.99 +1.58 +385.37% 21,877 7,840 0.69 0.73 6 45 None
TSLA Options Chain 429.24 Put 415.00 12/05 No 2.21 2.23 2.22 -0.68 -23.45% 21,419 6,090 0.47 -0.21 8 59 None
NVDA Options Chain 181.05 Call 220.00 2/20 Yes 3.10 3.15 3.10 +0.08 +2.65% 21,152 28,406 0.39 0.18 17 61 None
TDOC Options Chain 7.50 Call 8.00 12/05 No 0.03 0.04 0.03 0.00 0.00% 20,988 1,770 0.65 0.17 10 41 None
TSLA Options Chain 429.24 Call 437.50 12/05 No 3.40 3.50 3.48 -1.77 -33.72% 20,843 12,547 0.44 0.32 8 59 None
INTC Options Chain 43.32 Put 42.00 12/05 No 0.46 0.48 0.46 -1.85 -80.09% 20,775 210 0.68 -0.27 6 45 None
MSTR Options Chain 182.01 Call 185.00 12/05 No 4.20 4.35 4.30 +2.07 +92.83% 20,534 28,459 0.68 0.50 7 77 None
LUMN Options Chain 9.20 Put 8.00 1/16 No 0.47 0.53 0.47 -0.25 -34.73% 20,112 2,142 0.81 -0.27 8 27 None
LUMN Options Chain 9.20 Put 9.00 1/16 No 0.92 1.04 0.96 -0.49 -33.80% 20,092 15,457 0.83 -0.42 8 27 None
SOFI Options Chain 29.51 Call 32.00 12/12 No 0.47 0.49 0.47 +0.09 +23.69% 20,042 6,982 0.67 0.26 10 50 None
PLTR Options Chain 170.69 Put 160.00 12/05 No 0.49 0.50 0.49 -0.70 -58.83% 20,011 11,433 0.59 -0.10 11 52 None
PLUG Options Chain 2.11 Call 2.50 12/05 No 0.02 0.03 0.02 +0.01 +100.00% 19,762 8,857 1.68 0.08 5 31 None
PLTR Options Chain 170.69 Call 200.00 12/19 No 0.58 0.65 0.59 +0.16 +37.21% 19,636 33,384 0.49 0.08 11 52 None
PLTR Options Chain 170.69 Put 170.00 12/05 No 2.87 2.90 2.88 -1.97 -40.62% 19,347 3,846 0.52 -0.45 11 52 None
INTC Options Chain 43.32 Call 44.00 1/16 No 3.35 3.45 3.40 +1.69 +98.83% 19,343 20,128 0.57 0.53 6 45 None
INTC Options Chain 43.32 Call 45.00 12/19 No 1.74 1.80 1.76 +1.11 +170.77% 19,293 40,068 0.63 0.43 6 45 None
ONDS Options Chain 8.05 Call 10.00 3/20 No 1.60 1.65 1.63 +0.24 +17.27% 19,246 23,920 1.26 0.53 8 38 None
PLTR Options Chain 170.69 Call 180.00 1/16 No 8.30 8.40 8.35 +1.20 +16.79% 18,863 12,061 0.49 0.43 11 52 None
TSLA Options Chain 429.24 Put 435.00 12/05 No 10.00 10.15 10.00 -0.78 -7.24% 18,798 2,261 0.42 -0.63 8 59 None
META Options Chain 646.60 Call 650.00 12/05 No 5.10 5.25 5.20 +1.00 +23.81% 18,138 10,985 0.27 0.45 12 71 None
MARA Options Chain 12.04 Call 11.50 12/05 No 0.62 0.67 0.66 +0.17 +34.70% 18,115 32,455 0.97 0.67 16 61 None
RIVN Options Chain 17.23 Call 18.50 12/05 No 0.10 0.11 0.11 -0.07 -38.89% 17,834 2,986 0.76 0.18 8 29 None
NVDA Options Chain 181.05 Put 120.00 9/18 Yes 5.10 5.25 5.16 -0.15 -2.83% 17,807 15,237 0.50 -0.11 17 61 None
PLTR Options Chain 170.69 Put 172.50 12/05 No 4.10 4.20 4.11 -2.42 -37.06% 17,579 920 0.50 -0.58 11 52 None
PLTR Options Chain 170.69 Call 172.50 12/05 No 2.35 2.39 2.36 +0.81 +52.26% 17,437 29,296 0.51 0.42 11 52 None
INTC Options Chain 43.32 Call 40.00 1/16 No 5.40 5.50 5.45 +2.31 +73.57% 17,381 86,836 0.55 0.71 6 45 None
SLI Options Chain 4.45 Call 7.50 4/17 Yes 0.60 0.65 0.65 +0.20 +44.45% 17,048 6,782 1.22 0.38 12 36 None
WEN Options Chain 8.49 Call 9.00 5/15 No 0.80 0.85 0.80 +0.10 +14.29% 16,932 563 0.45 0.49 13 53 None
SOFI Options Chain 29.51 Call 30.50 12/05 No 0.38 0.39 0.38 +0.08 +26.67% 16,737 9,949 0.71 0.33 10 50 None
TSLA Options Chain 429.24 Put 432.50 12/05 No 8.50 8.65 8.49 -0.86 -9.20% 16,638 1,062 0.43 -0.57 8 59 None
SOFI Options Chain 29.51 Call 28.50 12/05 No 1.35 1.37 1.37 +0.24 +21.24% 16,561 22,709 0.67 0.74 10 50 None
MARA Options Chain 12.04 Call 13.50 12/05 No 0.04 0.07 0.07 +0.01 +16.67% 16,552 4,510 1.10 0.14 16 61 None
TSLA Options Chain 429.24 Put 405.00 12/05 No 0.97 0.98 0.96 -0.44 -31.43% 16,486 5,762 0.51 -0.09 8 59 None
INTC Options Chain 43.32 Call 44.00 12/05 No 0.90 0.93 0.92 +0.73 +384.22% 16,246 4,229 0.72 0.44 6 45 None
NIO Options Chain 5.07 Call 5.00 1/16 No 0.42 0.44 0.42 -0.10 -19.24% 16,026 126,641 0.55 0.57 8 -6 None
SU Options Chain 43.94 Call 37.00 1/16 No 5.30 8.40 6.99 -0.11 -1.55% 16,005 1,634 0.73 0.99 11 74 None
INTC Options Chain 43.32 Call 60.00 3/20 Yes 1.75 1.84 1.82 +0.80 +78.44% 15,698 25,480 0.64 0.24 6 45 None
NVDA Options Chain 181.05 Call 230.00 1/16 No 0.63 0.65 0.65 -0.02 -2.99% 15,572 33,308 0.41 0.06 17 61 None
NVDA Options Chain 181.05 Call 190.00 12/19 No 2.96 2.99 3.02 +0.22 +7.86% 15,539 43,796 0.39 0.31 17 61 None
NVDA Options Chain 181.05 Call 180.00 12/12 No 5.75 5.80 5.78 +0.43 +8.04% 15,334 14,621 0.41 0.57 17 61 None
SOFI Options Chain 29.51 Put 23.00 12/05 No 0.01 0.02 0.03 0.00 0.00% 15,264 22,714 1.25 -0.01 10 50 None
INTC Options Chain 43.32 Call 41.00 12/05 No 2.68 2.81 2.67 +2.03 +317.19% 15,260 9,134 0.77 0.84 6 45 None
NVDA Options Chain 181.05 Call 185.00 12/19 No 4.75 4.85 4.85 +0.43 +9.73% 15,175 46,334 0.40 0.44 17 61 None
NIO Options Chain 5.07 Call 4.00 2/20 No 1.10 1.37 1.25 -0.13 -9.42% 15,118 818 0.82 0.83 8 -6 None
ORCL Options Chain 201.69 Call 210.00 12/05 No 1.15 1.18 1.15 -0.49 -29.88% 14,904 8,480 0.56 0.22 8 62 None
INTC Options Chain 43.32 Put 41.00 12/05 No 0.23 0.24 0.23 -1.36 -85.54% 14,854 668 0.68 -0.16 6 45 None
NVDA Options Chain 181.05 Call 177.50 12/05 No 5.20 5.30 5.34 +0.61 +12.90% 14,798 12,053 0.45 0.70 17 61 None
GT Options Chain 8.71 Call 9.00 1/16 No 0.40 0.45 0.48 +0.03 +6.67% 14,760 8,002 0.44 0.47 10 42 None
IREN Options Chain 41.72 Put 30.00 1/16 No 1.84 1.90 1.90 +0.78 +69.65% 14,717 23,691 1.23 -0.16 10 38 None
SOFI Options Chain 29.51 Put 26.00 12/12 No 0.24 0.26 0.25 -0.07 -21.88% 14,616 5,693 0.74 -0.13 10 50 None
HOOD Options Chain 126.33 Call 130.00 12/05 No 1.55 1.62 1.60 +0.40 +33.34% 14,607 7,653 0.69 0.32 12 59 None
WBD Options Chain 24.53 Call 22.50 1/16 No 2.55 3.00 2.73 +0.18 +7.06% 14,350 33,977 0.44 0.74 3 19 None
NVDA Options Chain 181.05 Call 200.00 1/16 No 3.65 3.70 3.70 +0.10 +2.78% 14,197 140,273 0.38 0.27 17 61 None
ONDS Options Chain 8.05 Call 8.00 12/05 No 0.40 0.50 0.42 +0.12 +40.00% 14,171 12,020 1.27 0.57 8 38 None
OPEN Options Chain 7.04 Call 8.00 12/05 No 0.04 0.05 0.05 -0.04 -44.45% 14,098 20,494 1.20 0.15 6 26 None
TSLA Options Chain 429.24 Call 455.00 12/05 No 0.56 0.58 0.56 -0.75 -57.26% 13,997 10,604 0.44 0.07 8 59 None
IREN Options Chain 41.72 Call 60.00 12/19 No 0.52 0.54 0.52 -1.08 -67.50% 13,935 12,518 1.25 0.15 10 38 None
OPEN Options Chain 7.04 Call 7.50 12/05 No 0.10 0.11 0.11 -0.09 -45.00% 13,818 11,509 1.08 0.29 6 26 None
ONDS Options Chain 8.05 Call 10.00 1/16 No 0.80 0.85 0.84 +0.17 +25.38% 13,794 33,664 1.26 0.41 8 38 None
OXY Options Chain 41.98 Put 40.00 12/19 No 0.36 0.40 0.42 +0.08 +23.53% 13,773 13,971 0.30 -0.22 7 64 None
META Options Chain 646.60 Call 645.00 12/05 No 7.65 7.85 7.73 +1.68 +27.77% 13,677 3,223 0.27 0.58 12 71 None
MSTR Options Chain 182.01 Put 170.00 12/05 No 1.90 2.05 2.00 -4.15 -67.48% 13,652 2,991 1.07 -0.16 7 77 None
NVDA Options Chain 181.05 Call 200.00 12/12 No 0.38 0.39 0.40 +0.01 +2.57% 13,630 51,775 0.40 0.08 17 61 None
INTC Options Chain 43.32 Call 50.00 6/18 Yes 5.50 5.65 5.60 +2.00 +55.56% 13,502 81,890 0.59 0.48 6 45 None
PINS Options Chain 26.89 Call 27.50 12/05 No 0.17 0.18 0.18 -0.05 -21.74% 13,490 736 0.41 0.31 16 51 None
NVDA Options Chain 181.05 Put 165.00 12/12 No 0.76 0.78 0.75 -0.26 -25.75% 13,336 7,858 0.48 -0.11 17 61 None
NVDA Options Chain 181.05 Put 162.50 12/05 No 0.09 0.10 0.10 -0.07 -41.18% 13,293 14,227 0.63 -0.02 17 61 None
NVDA Options Chain 181.05 Put 180.00 12/12 No 4.15 4.20 4.10 -1.00 -19.61% 13,269 7,367 0.41 -0.43 17 61 None
VALE Options Chain 12.89 Put 8.00 1/15 Yes 0.20 0.30 0.25 -0.01 -3.85% 13,000 39,537 0.36 -0.01 11 83 None
TSLA Options Chain 429.24 Call 442.50 12/05 No 2.13 2.16 2.16 -1.49 -40.83% 12,991 2,224 0.44 0.22 8 59 None
JD Options Chain 29.96 Call 40.00 1/16 No 0.08 0.09 0.08 0.00 0.00% 12,959 370,003 0.45 0.03 19 32 None
NVDA Options Chain 181.05 Put 167.50 12/05 No 0.19 0.20 0.19 -0.19 -50.00% 12,886 16,866 0.55 -0.06 17 61 None
NVDA Options Chain 181.05 Call 197.50 12/05 No 0.05 0.06 0.06 0.00 0.00% 12,885 17,631 0.45 0.02 17 61 None
NVDA Options Chain 181.05 Call 187.50 12/12 No 2.40 2.42 2.43 +0.21 +9.46% 12,811 6,119 0.39 0.33 17 61 None
PLUG Options Chain 2.11 Call 2.50 12/19 No 0.09 0.10 0.10 +0.04 +66.67% 12,751 17,483 1.17 0.31 5 31 None
INTC Options Chain 43.32 Call 55.00 1/16 No 0.96 1.03 0.97 +0.47 +94.00% 12,732 38,541 0.67 0.18 6 45 None
NVO Options Chain 47.32 Call 50.00 1/16 No 1.75 1.82 1.77 -0.39 -18.06% 12,723 11,479 0.40 0.40 14 65 None
SU Options Chain 43.94 Call 39.00 12/19 No 4.20 6.30 5.60 +0.80 +16.67% 12,714 1,310 0.97 1.00 11 74 None
INTC Options Chain 43.32 Put 43.00 12/05 No 0.85 0.86 0.85 -2.35 -73.44% 12,673 543 0.70 -0.41 6 45 None
MSTR Options Chain 182.01 Call 182.50 12/05 No 5.15 5.60 5.40 +2.60 +92.86% 12,658 5,082 0.68 0.57 7 77 None
IREN Options Chain 41.72 Call 80.00 1/16 No 0.67 0.71 0.69 -0.75 -52.09% 12,622 19,900 1.25 0.10 10 38 None
TSLA Options Chain 429.24 Call 465.00 12/05 No 0.19 0.21 0.21 -0.28 -57.15% 12,611 7,595 0.46 0.02 8 59 None
TSLA Options Chain 429.24 Call 450.00 12/12 No 5.05 5.15 5.10 -1.25 -19.69% 12,548 4,826 0.44 0.28 8 59 None
TSLA Options Chain 429.24 Call 450.00 12/26 No 11.30 11.45 11.40 -1.49 -11.56% 12,487 1,683 0.44 0.36 8 59 None
HTGC Options Chain 18.38 Call 17.00 1/16 No 1.60 1.70 1.61 +0.41 +34.17% 12,455 507 0.27 0.82 11 70 None
MSTR Options Chain 182.01 Call 195.00 12/05 No 1.51 1.75 1.65 +0.67 +68.37% 12,327 8,512 0.77 0.25 7 77 None
MSFT Options Chain 490.81 Call 500.00 12/05 No 0.75 0.79 0.79 -0.06 -7.06% 12,136 9,256 0.21 0.16 14 69 None
HAL Options Chain 26.99 Put 23.00 1/16 No 0.15 0.19 0.20 -0.08 -28.58% 12,034 6,515 0.36 -0.12 9 65 None
MRVL Options Chain 101.00 Call 100.00 12/05 Yes 2.85 3.00 2.90 +0.60 +26.09% 12,012 4,312 1.63 0.34 7 59 None
TSLA Options Chain 429.24 Put 450.00 12/05 No 21.30 22.50 21.65 -0.15 -0.69% 12,001 973 0.41 -0.88 8 59 None
INTC Options Chain 43.32 Call 44.00 12/12 No 1.55 1.64 1.60 +1.09 +213.73% 11,657 3,297 0.63 0.48 6 45 None
PLTR Options Chain 170.69 Put 165.00 12/05 No 1.25 1.26 1.25 -1.25 -50.00% 11,630 4,602 0.55 -0.24 11 52 None
WEN Options Chain 8.49 Call 8.50 12/05 No 0.15 0.20 0.16 +0.11 +220.00% 11,617 1,166 0.58 0.51 13 53 None
SOFI Options Chain 29.51 Call 32.00 1/16 No 1.73 1.75 1.74 +0.19 +12.26% 11,528 20,672 0.63 0.41 10 50 None
TSLA Options Chain 429.24 Call 440.00 12/12 No 8.05 8.15 8.20 -1.40 -14.59% 11,388 2,224 0.44 0.38 8 59 None
PLTR Options Chain 170.69 Call 177.50 12/05 No 0.81 0.83 0.84 +0.32 +61.54% 11,335 19,173 0.50 0.20 11 52 None
INTC Options Chain 43.32 Call 44.00 12/19 No 2.08 2.17 2.12 +1.33 +168.36% 11,335 10,353 0.62 0.50 6 45 None
INTC Options Chain 43.32 Call 40.00 12/19 No 4.35 4.45 4.40 +2.43 +123.35% 11,324 44,397 0.58 0.78 6 45 None
INTC Options Chain 43.32 Call 50.00 12/05 No 0.13 0.15 0.14 +0.12 +600.00% 11,253 3,064 1.04 0.07 6 45 None
SOFI Options Chain 29.51 Call 31.00 12/05 No 0.26 0.27 0.26 +0.05 +23.81% 11,199 13,090 0.72 0.25 10 50 None
PLTR Options Chain 170.69 Call 175.00 12/12 No 3.80 3.90 3.84 +0.94 +32.42% 11,195 7,943 0.50 0.40 11 52 None
IREN Options Chain 41.72 Call 55.00 12/12 No 0.35 0.42 0.42 -1.19 -73.92% 11,070 2,570 1.28 0.13 10 38 None
RIVN Options Chain 17.23 Put 17.00 12/05 No 0.33 0.35 0.34 -0.10 -22.73% 10,957 4,117 0.75 -0.39 8 29 None
TSLA Options Chain 429.24 Put 417.50 12/05 No 2.72 2.76 2.74 -0.76 -21.72% 10,893 3,099 0.46 -0.25 8 59 None
IREN Options Chain 41.72 Call 60.00 3/20 Yes 5.40 6.05 5.50 -2.90 -34.53% 10,875 26,139 1.20 0.40 10 38 None
INTC Options Chain 43.32 Call 40.00 12/12 No 3.95 4.05 4.02 +2.45 +156.06% 10,796 11,921 0.61 0.81 6 45 None
TSLA Options Chain 429.24 Call 457.50 12/05 No 0.43 0.44 0.46 -0.57 -55.34% 10,705 8,921 0.44 0.06 8 59 None
STUB Options Chain 11.16 Put 10.00 1/16 No 0.70 0.85 0.75 -0.15 -16.67% 10,698 2,909 0.84 -0.32 3 17 None
INTC Options Chain 43.32 Put 40.00 12/05 No 0.12 0.13 0.12 -0.84 -87.50% 10,692 4,709 0.72 -0.10 6 45 None
VG Options Chain 6.63 Put 7.50 4/17 No 1.60 2.00 1.74 +0.24 +16.00% 10,669 3,875 0.78 -0.49 11 43 None
TSLA Options Chain 429.24 Call 447.50 12/05 No 1.26 1.29 1.30 -1.16 -47.16% 10,665 2,054 0.44 0.15 8 59 None
TSLA Options Chain 429.24 Call 452.50 12/05 No 0.75 0.76 0.76 -0.86 -53.09% 10,649 3,406 0.44 0.10 8 59 None
INTC Options Chain 43.32 Call 42.50 12/05 No 1.62 1.68 1.63 +1.30 +393.94% 10,605 3,617 0.70 0.66 6 45 None
SOFI Options Chain 29.51 Put 30.00 12/05 No 1.00 1.01 1.00 -0.38 -27.54% 10,584 4,770 0.70 -0.58 10 50 None
SOFI Options Chain 29.51 Call 30.00 12/12 No 1.09 1.11 1.10 +0.19 +20.88% 10,552 9,388 0.66 0.47 10 50 None
INTC Options Chain 43.32 Call 40.00 12/05 No 3.55 3.70 3.60 +2.58 +252.95% 10,495 9,974 0.68 0.90 6 45 None
INTC Options Chain 43.32 Put 35.00 12/19 No 0.15 0.16 0.15 -0.13 -46.43% 10,494 37,167 0.67 -0.06 6 45 None
INTC Options Chain 43.32 Call 43.00 1/16 No 3.75 3.90 3.85 +1.90 +97.44% 10,472 12,795 0.57 0.57 6 45 None
SOFI Options Chain 29.51 Call 29.50 12/05 No 0.74 0.77 0.76 +0.15 +24.59% 10,457 8,586 0.69 0.52 10 50 None
ORCL Options Chain 201.69 Call 215.00 12/05 No 0.49 0.53 0.52 -0.29 -35.81% 10,385 8,199 0.57 0.11 8 62 None
MSTR Options Chain 182.01 Put 180.00 12/05 No 5.20 5.35 5.20 -6.48 -55.48% 10,311 1,603 1.09 -0.37 7 77 None
SU Options Chain 43.94 Call 40.00 12/19 No 2.40 4.40 4.40 -0.43 -8.91% 10,304 903 0.55 1.00 11 74 None
NVDA Options Chain 181.05 Call 182.50 12/12 No 4.40 4.45 4.48 +0.37 +9.01% 10,291 5,670 0.41 0.49 17 61 None
TSLA Options Chain 429.24 Call 415.00 12/05 No 16.40 16.60 16.56 -1.85 -10.05% 10,273 2,705 0.49 0.79 8 59 None
TSLA Options Chain 429.24 Call 430.00 12/12 No 12.30 12.45 12.40 -1.58 -11.31% 10,273 3,063 0.45 0.51 8 59 None
NVDA Options Chain 181.05 Call 195.00 12/19 No 1.75 1.77 1.78 +0.12 +7.23% 10,203 42,257 0.39 0.21 17 61 None
NVDA Options Chain 181.05 Call 200.00 2/20 Yes 7.15 7.20 7.20 +0.20 +2.86% 10,184 47,294 0.39 0.35 17 61 None
NVDA Options Chain 181.05 Call 180.00 12/19 No 7.25 7.35 7.38 +0.59 +8.69% 10,134 51,326 0.41 0.57 17 61 None
NVDA Options Chain 181.05 Put 180.00 12/19 No 5.50 5.60 5.55 -0.90 -13.96% 10,117 59,841 0.41 -0.43 17 61 None
PLTR Options Chain 170.69 Call 185.00 12/05 No 0.12 0.13 0.13 +0.06 +85.72% 10,056 14,561 0.50 0.04 11 52 None
IREN Options Chain 41.72 Call 60.00 1/16 No 1.85 2.07 1.90 -2.10 -52.50% 10,050 17,934 1.17 0.24 10 38 None
ONDS Options Chain 8.05 Call 10.00 12/12 No 0.15 0.20 0.20 +0.05 +33.34% 10,038 1,132 1.32 0.21 8 38 None
MSTR Options Chain 182.01 Put 175.00 12/05 No 3.30 3.40 3.32 -5.23 -61.17% 10,035 2,042 1.08 -0.25 7 77 None
RKT Options Chain 19.75 Call 22.00 12/05 No 0.02 0.04 0.02 -0.06 -75.00% 10,032 440 0.71 0.04 6 43 None
WBD Options Chain 24.53 Put 15.00 12/19 No 0.04 0.07 0.04 -0.06 -60.00% 10,010 21,695 1.17 0.00 3 19 None
PSKY Options Chain 15.82 Put 15.00 1/16 No 0.67 0.90 0.77 -0.06 -7.23% 10,002 26,937 0.53 -0.36 3 18 None
RIVN Options Chain 17.23 Call 19.00 12/19 No 0.51 0.53 0.52 -0.01 -1.89% 9,926 16,626 0.75 0.33 8 29 None
WBD Options Chain 24.53 Call 25.00 1/16 No 1.12 1.15 1.14 +0.11 +10.68% 9,924 93,140 0.37 0.49 3 19 None
WULF Options Chain 14.22 Call 21.00 1/16 No 0.41 0.48 0.47 -0.24 -33.81% 9,853 26,889 1.02 0.19 4 31 None
ONDS Options Chain 8.05 Call 9.00 12/05 No 0.10 0.15 0.15 +0.05 +50.00% 9,853 5,289 1.61 0.24 8 38 None
HBAN Options Chain 16.66 Call 15.00 12/19 No 1.60 1.70 1.64 -0.01 -0.61% 9,848 10,350 0.50 0.89 13 66 None
PGY Options Chain 23.22 Put 20.00 1/16 No 1.05 1.40 1.16 +0.06 +5.46% 9,768 12,583 0.85 -0.26 3 19 None
MRVL Options Chain 101.00 Call 110.00 12/05 Yes 0.94 1.02 0.99 +0.28 +39.44% 9,757 5,266 1.64 0.16 7 59 None
MRVL Options Chain 101.00 Call 105.00 12/05 Yes 1.72 1.75 1.75 +0.43 +32.58% 9,698 8,297 1.64 0.24 7 59 None
NVDA Options Chain 181.05 Put 175.00 12/12 No 2.44 2.48 2.44 -0.73 -23.03% 9,650 11,804 0.43 -0.29 17 61 None
MSTR Options Chain 182.01 Call 187.50 12/05 No 3.30 3.50 3.35 +1.50 +81.09% 9,578 42,708 0.72 0.43 7 77 None
INTC Options Chain 43.32 Call 41.50 12/05 No 2.30 2.41 2.33 +1.82 +356.87% 9,534 1,602 0.68 0.79 6 45 None
MSFT Options Chain 490.81 Call 490.00 12/05 No 3.95 4.10 4.05 +0.60 +17.40% 9,525 4,988 0.22 0.52 14 69 None
TSLA Options Chain 429.24 Call 422.50 12/05 No 10.80 10.95 10.95 -1.95 -15.12% 9,470 1,639 0.46 0.65 8 59 None
RKT Options Chain 19.75 Call 21.50 12/05 No 0.03 0.06 0.06 -0.10 -62.50% 9,422 8,431 0.65 0.08 6 43 None
MSTR Options Chain 182.01 Call 197.50 12/05 No 1.27 1.40 1.36 +0.60 +78.95% 9,402 16,110 0.80 0.21 7 77 None
PLTR Options Chain 170.69 Put 175.00 12/05 No 5.70 5.80 5.68 -2.52 -30.74% 9,386 2,359 0.49 -0.70 11 52 None
INTC Options Chain 43.32 Call 43.00 12/12 No 2.00 2.10 2.00 +1.32 +194.12% 9,370 2,142 0.63 0.57 6 45 None
SOFI Options Chain 29.51 Call 32.00 12/05 No 0.11 0.14 0.13 +0.04 +44.45% 9,354 11,988 0.75 0.13 10 50 None
PYPL Options Chain 62.90 Call 64.00 12/05 No 0.46 0.49 0.46 +0.03 +6.98% 9,292 8,708 0.40 0.31 14 61 None
SMCI Options Chain 32.92 Call 34.00 12/05 No 0.41 0.44 0.41 -0.30 -42.26% 9,259 54,146 0.70 0.32 12 50 None
IREN Options Chain 41.72 Put 12.50 1/16 No 0.05 0.15 0.12 0.00 0.00% 9,232 64,362 1.67 -0.01 10 38 None
MSTR Options Chain 182.01 Put 160.00 12/05 No 0.70 0.75 0.72 -2.08 -74.29% 9,213 5,471 1.15 -0.05 7 77 None
NVDA Options Chain 181.05 Call 190.00 12/26 No 3.70 3.80 3.80 +0.25 +7.05% 9,155 16,785 0.37 0.34 17 61 None
ORCL Options Chain 201.69 Put 175.00 12/12 Yes 2.80 2.91 2.95 +0.19 +6.89% 9,082 5,540 0.93 -0.16 8 62 None
RIVN Options Chain 17.23 Call 17.50 12/05 No 0.31 0.34 0.34 -0.03 -8.11% 9,059 3,325 0.69 0.43 8 29 None
HAL Options Chain 26.99 Call 23.00 12/19 No 3.70 4.95 3.85 +0.55 +16.67% 9,023 4,835 1.22 0.98 9 65 None
MRVL Options Chain 101.00 Put 86.00 12/05 Yes 2.20 2.30 2.30 -0.35 -13.21% 8,970 272 1.57 -0.26 7 59 None
GTLB Options Chain 39.49 Call 48.00 12/12 Yes 1.65 1.90 1.75 +0.99 +130.27% 8,954 79 1.16 0.33 8 42 None
ONDS Options Chain 8.05 Call 8.50 12/05 No 0.25 0.30 0.30 +0.10 +50.00% 8,935 5,025 1.48 0.39 8 38 None
INTC Options Chain 43.32 Call 40.50 12/05 No 3.05 3.25 3.17 +2.37 +296.25% 8,910 8,046 0.64 0.88 6 45 None
ORCL Options Chain 201.69 Call 220.00 12/05 No 0.23 0.24 0.24 -0.15 -38.47% 8,888 5,688 0.59 0.05 8 62 None
NIO Options Chain 5.07 Put 4.50 2/20 No 0.27 0.29 0.27 +0.05 +22.73% 8,852 8,122 0.59 -0.27 8 -6 None
PLTR Options Chain 170.69 Call 170.00 12/05 No 3.55 3.65 3.64 +1.19 +48.58% 8,794 11,357 0.53 0.55 11 52 None
NVDA Options Chain 181.05 Call 195.00 12/12 No 0.81 0.83 0.83 +0.04 +5.07% 8,789 12,365 0.39 0.14 17 61 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
NIO Options Chain 5.07 Call 5.50 12/19 No 0.10 0.12 0.12 -0.03 -20.00% 8,766 5,082 0.60 0.29 8 -6 None
INTC Options Chain 43.32 Call 46.00 12/05 No 0.43 0.46 0.45 +0.36 +400.00% 8,716 951 0.82 0.25 6 45 None
HOOD Options Chain 126.33 Call 126.00 12/05 No 3.10 3.30 3.20 +0.85 +36.17% 8,688 2,121 0.71 0.51 12 59 None
INTC Options Chain 43.32 Put 38.00 1/16 No 1.05 1.13 1.09 -0.84 -43.53% 8,668 10,234 0.56 -0.20 6 45 None
NVDA Options Chain 181.05 Call 180.00 1/16 No 11.25 11.35 11.30 +0.55 +5.12% 8,624 72,483 0.40 0.57 17 61 None
INTC Options Chain 43.32 Put 35.00 1/16 No 0.45 0.55 0.51 -0.40 -43.96% 8,610 19,717 0.56 -0.11 6 45 None
PYPL Options Chain 62.90 Call 90.00 1/21 Yes 8.45 8.65 8.70 +0.30 +3.58% 8,596 7,318 0.41 0.42 14 61 None
PYPL Options Chain 62.90 Call 95.00 1/21 Yes 7.20 7.65 7.55 +0.07 +0.94% 8,574 5,662 0.40 0.39 14 61 None
IREN Options Chain 41.72 Call 60.00 12/05 No 0.02 0.05 0.04 -0.07 -63.64% 8,546 12,742 1.84 0.00 10 38 None
WBD Options Chain 24.53 Call 14.00 12/19 No 10.55 10.70 10.82 +0.64 +6.29% 8,529 20,335 1.58 1.00 3 19 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
INTC Options Chain 43.32 Call 50.00 12/19 No 0.72 0.75 0.72 +0.47 +188.00% 8,492 37,778 0.71 0.21 6 45 None
INTC Options Chain 43.32 Call 50.00 2/20 Yes 2.89 2.93 2.91 +1.26 +76.37% 8,492 5,673 0.62 0.38 6 45 None
INTC Options Chain 43.32 Put 42.50 12/05 No 0.63 0.66 0.64 -2.02 -75.94% 8,443 128 0.69 -0.34 6 45 None
TSLA Options Chain 429.24 Call 470.00 12/05 No 0.12 0.13 0.12 -0.17 -58.63% 8,433 12,591 0.47 0.01 8 59 None
ORCL Options Chain 201.69 Call 215.00 12/12 Yes 6.65 6.80 6.80 +0.60 +9.68% 8,402 543 0.90 0.36 8 62 None
RKT Options Chain 19.75 Call 18.00 12/19 No 2.01 2.11 2.00 -0.63 -23.96% 8,400 30,847 0.53 0.78 6 43 None
SU Options Chain 43.94 Call 32.00 1/16 No 10.00 13.30 12.50 +5.05 +67.79% 8,374 527 1.05 1.00 11 74 None
NVDA Options Chain 181.05 Put 170.00 12/12 No 1.36 1.40 1.38 -0.45 -24.59% 8,334 7,619 0.45 -0.18 17 61 None
PLTR Options Chain 170.69 Call 182.50 12/05 No 0.22 0.24 0.23 +0.09 +64.29% 8,306 5,778 0.49 0.07 11 52 None
VZ Options Chain 40.61 Call 42.00 12/19 No 0.17 0.19 0.17 -0.05 -22.73% 8,282 15,013 0.17 0.21 15 64 None
MRVL Options Chain 101.00 Call 110.00 12/19 Yes 1.90 1.94 1.94 +0.45 +30.21% 8,260 14,913 0.86 0.21 7 59 None
WEN Options Chain 8.49 Call 8.50 12/19 No 0.35 0.40 0.40 +0.20 +100.00% 8,198 1,995 0.49 0.53 13 53 None
NBIS Options Chain 97.24 Put 10.00 1/15 No 0.55 0.65 0.65 +0.05 +8.34% 8,181 10,294 1.29 -0.01 3 21 None
NVDA Options Chain 181.05 Call 190.00 1/16 No 6.60 6.70 6.70 +0.30 +4.69% 8,152 40,035 0.38 0.41 17 61 None
NFLX Options Chain 109.34 Call 110.00 12/05 No 0.97 1.01 0.98 -0.17 -14.79% 8,138 15,778 0.31 0.44 7 59 None
TGT Options Chain 90.47 Put 140.00 1/16 No 48.10 50.50 49.55 +0.80 +1.65% 8,132 885 0.93 -1.00 12 66 None
NVDA Options Chain 181.05 Call 210.00 12/19 No 0.36 0.37 0.36 -0.01 -2.71% 8,110 50,444 0.41 0.06 17 61 None
PLTR Options Chain 170.69 Put 165.00 12/19 No 4.90 5.05 5.00 -1.45 -22.49% 8,091 10,897 0.53 -0.35 11 52 None
NIO Options Chain 5.07 Call 10.00 6/18 No 0.21 0.25 0.22 -0.04 -15.39% 8,082 103,645 0.74 0.18 8 -6 None
MRVL Options Chain 101.00 Call 130.00 12/05 Yes 0.07 0.08 0.08 +0.01 +14.29% 8,069 4,737 1.66 0.02 7 59 None
IREN Options Chain 41.72 Call 50.00 12/05 No 0.12 0.15 0.14 -1.66 -92.23% 8,043 4,799 1.37 0.05 10 38 None
TSLA Options Chain 429.24 Put 407.50 12/05 No 1.19 1.20 1.17 -0.52 -30.77% 8,017 2,199 0.50 -0.12 8 59 None
MSTR Options Chain 182.01 Put 150.00 12/05 No 0.23 0.26 0.25 -0.90 -78.27% 7,990 9,138 1.17 -0.02 7 77 None
ORCL Options Chain 201.69 Call 207.50 12/05 No 1.66 1.75 1.76 -0.47 -21.08% 7,974 1,734 0.55 0.29 8 62 None
GTLB Options Chain 39.49 Call 45.00 12/05 Yes 2.20 2.60 2.40 +1.25 +108.70% 7,971 982 1.91 0.46 8 42 None
SOFI Options Chain 29.51 Call 30.00 12/19 No 1.48 1.51 1.46 +0.20 +15.88% 7,936 29,802 0.66 0.49 10 50 None
WBD Options Chain 24.53 Call 25.00 1/15 No 2.06 2.60 2.40 +0.04 +1.70% 7,932 22,175 0.22 0.55 3 19 None
TSM Options Chain 292.09 Call 300.00 12/19 No 5.45 5.65 5.65 +1.35 +31.40% 7,930 23,742 0.35 0.37 22 75
Dividend Stock List
T Options Chain 25.52 Put 24.00 1/16 No 0.27 0.31 0.27 0.00 0.00% 7,921 16,401 0.24 -0.25 14 66 None
MARA Options Chain 12.04 Put 11.00 12/05 No 0.11 0.12 0.11 -0.16 -59.26% 7,910 10,717 1.02 -0.19 16 61 None
IREN Options Chain 41.72 Call 48.00 12/05 No 0.25 0.30 0.30 -2.37 -88.77% 7,809 2,006 1.42 0.11 10 38 None
XYZ Options Chain 60.11 Call 70.00 1/16 No 0.97 1.00 0.97 -0.99 -50.51% 7,800 6,332 0.45 0.19 20 59
Growth Stock List
MSTR Options Chain 182.01 Call 200.00 12/19 No 5.65 5.95 5.65 +1.55 +37.81% 7,768 7,514 0.72 0.35 7 77 None
META Options Chain 646.60 Call 640.00 12/05 No 10.80 11.00 10.94 +2.41 +28.26% 7,765 3,413 0.27 0.69 12 71 None
PFE Options Chain 25.15 Call 29.00 2/20 Yes 0.15 0.22 0.22 +0.02 +10.00% 7,721 4,780 0.26 0.14 12 64 None
NVDA Options Chain 181.05 Put 170.00 1/16 No 5.15 5.20 5.15 -0.60 -10.44% 7,688 45,805 0.41 -0.28 17 61 None
TSLA Options Chain 429.24 Put 390.00 12/05 No 0.36 0.37 0.37 -0.20 -35.09% 7,683 15,266 0.61 -0.02 8 59 None
MRVL Options Chain 101.00 Call 100.00 12/19 Yes 4.00 4.25 4.20 +0.79 +23.17% 7,648 17,128 0.85 0.39 7 59 None
VRT Options Chain 180.91 Call 210.00 1/02 No 2.83 4.05 3.55 +0.21 +6.29% 7,632 31 0.55 0.23 10 59 None
NFLX Options Chain 109.34 Put 118.00 12/19 No 8.70 9.20 9.60 +0.15 +1.59% 7,631 11,631 0.36 -0.86 7 59 None
HOOD Options Chain 126.33 Call 127.00 12/05 No 2.60 2.99 2.75 +0.84 +43.98% 7,606 1,940 0.70 0.46 12 59 None
MSTR Options Chain 182.01 Call 200.00 12/12 No 3.40 3.60 3.50 +1.11 +46.45% 7,603 3,043 0.72 0.30 7 77 None
NVDA Options Chain 181.05 Call 195.00 1/16 No 4.95 5.05 5.00 +0.25 +5.27% 7,582 75,331 0.38 0.34 17 61 None
NFLX Options Chain 109.34 Put 118.00 1/16 No 9.45 10.35 10.08 -0.53 -5.00% 7,577 5,660 0.31 -0.73 7 59 None
HBAN Options Chain 16.66 Call 16.00 12/19 No 0.75 0.80 0.77 +0.04 +5.48% 7,573 2,587 0.36 0.68 13 66 None
TSLA Options Chain 429.24 Call 450.00 12/19 No 8.95 9.00 9.00 -1.40 -13.47% 7,554 19,249 0.45 0.34 8 59 None
TSLA Options Chain 429.24 Put 430.00 12/12 No 12.70 12.80 12.70 -0.55 -4.16% 7,541 1,754 0.44 -0.49 8 59 None
META Options Chain 646.60 Put 640.00 12/05 No 3.35 3.50 3.35 -3.83 -53.35% 7,498 2,277 0.28 -0.31 12 71 None
NVDA Options Chain 181.05 Call 190.00 2/20 Yes 10.60 10.70 10.72 +0.42 +4.08% 7,464 22,433 0.40 0.46 17 61 None
WEN Options Chain 8.49 Put 8.50 12/05 No 0.15 0.25 0.18 -0.07 -28.00% 7,431 294 0.56 -0.49 13 53 None
IREN Options Chain 41.72 Call 46.00 12/12 No 1.40 2.09 1.53 -3.65 -70.47% 7,418 90 1.26 0.32 10 38 None
NVDA Options Chain 181.05 Call 205.00 12/05 No 0.01 0.02 0.02 0.00 0.00% 7,413 30,350 0.52 0.00 17 61 None
NFLX Options Chain 109.34 Call 109.50 12/05 No 1.19 1.25 1.27 -0.10 -7.30% 7,394 3,891 0.31 0.51 7 59 None
NVDA Options Chain 181.05 Put 170.00 12/19 No 2.35 2.37 2.34 -0.56 -19.31% 7,357 38,690 0.44 -0.23 17 61 None
MARA Options Chain 12.04 Put 12.00 12/05 No 0.45 0.49 0.46 -0.32 -41.03% 7,352 2,231 0.98 -0.52 16 61 None
META Options Chain 646.60 Call 660.00 12/05 No 1.91 1.96 1.93 +0.20 +11.57% 7,319 4,132 0.26 0.23 12 71 None
MSTR Options Chain 182.01 Call 192.50 12/05 No 2.07 2.20 2.11 +0.91 +75.84% 7,316 20,678 0.76 0.31 7 77 None
MSTR Options Chain 182.01 Call 210.00 12/05 No 0.45 0.51 0.49 +0.25 +104.17% 7,313 4,171 0.95 0.06 7 77 None
META Options Chain 646.60 Call 680.00 12/05 No 0.18 0.20 0.19 -0.02 -9.53% 7,299 2,827 0.28 0.03 12 71 None
TSLA Options Chain 429.24 Put 412.50 12/05 No 1.79 1.82 1.77 -0.63 -26.25% 7,291 3,076 0.48 -0.18 8 59 None
MRVL Options Chain 101.00 Call 95.00 12/05 Yes 4.50 4.65 4.55 +0.80 +21.34% 7,288 7,570 1.60 0.47 7 59 None
HOOD Options Chain 126.33 Call 125.00 12/05 No 3.60 3.85 3.75 +1.00 +36.37% 7,281 6,487 0.70 0.56 12 59 None
OPEN Options Chain 7.04 Put 7.00 12/05 No 0.24 0.25 0.24 -0.01 -4.00% 7,271 11,221 1.00 -0.47 6 26 None
NU Options Chain 17.68 Call 16.50 12/19 No 1.26 1.30 1.28 +0.08 +6.67% 7,258 5,633 0.36 0.80 12 42 None
SU Options Chain 43.94 Call 30.00 1/16 No 12.60 14.20 14.20 -0.72 -4.83% 7,255 369 1.35 1.00 11 74 None
MSFT Options Chain 490.81 Call 495.00 12/05 No 1.87 1.93 1.96 +0.21 +12.00% 7,250 4,054 0.21 0.32 14 69 None
VG Options Chain 6.63 Call 10.00 1/16 No 0.15 0.20 0.15 +0.04 +36.37% 7,232 5,903 0.98 0.12 11 43 None
NU Options Chain 17.68 Call 17.00 12/19 No 0.88 0.91 0.88 +0.08 +10.00% 7,195 28,123 0.34 0.71 12 42 None
NVDA Options Chain 181.05 Put 182.50 12/12 No 5.30 5.40 5.25 -1.50 -22.23% 7,154 2,613 0.40 -0.51 17 61 None
INTC Options Chain 43.32 Call 42.00 12/12 No 2.58 2.64 2.60 +1.73 +198.86% 7,113 3,075 0.62 0.66 6 45 None
XPO Options Chain 135.35 Put 115.00 1/16 No 0.80 1.40 1.55 -0.50 -24.39% 7,085 71 0.41 -0.12 7 58 None
SBET Options Chain 9.97 Call 10.50 12/05 No 0.16 0.24 0.25 +0.08 +47.06% 7,047 1,928 1.11 0.32 9 45 None
MARA Options Chain 12.04 Put 10.00 12/19 No 0.27 0.30 0.28 -0.08 -22.23% 7,038 13,374 1.01 -0.20 16 61 None
META Options Chain 646.60 Call 642.50 12/05 No 9.15 9.40 9.39 +2.09 +28.63% 7,006 1,868 0.27 0.64 12 71 None
MSTR Options Chain 182.01 Put 165.00 12/05 No 1.18 1.25 1.24 -2.96 -70.48% 6,926 2,935 1.10 -0.10 7 77 None
MSTR Options Chain 182.01 Put 180.00 12/12 No 8.80 9.00 8.90 -6.15 -40.87% 6,895 2,155 0.92 -0.40 7 77 None
ON Options Chain 51.52 Put 49.00 12/05 No 0.14 0.30 0.20 -0.38 -65.52% 6,890 144 0.58 -0.13 8 51 None
MARA Options Chain 12.04 Call 14.00 1/16 No 0.76 0.87 0.83 +0.13 +18.58% 6,889 6,206 0.90 0.39 16 61 None
INTC Options Chain 43.32 Put 40.00 12/19 No 0.80 0.85 0.82 -1.04 -55.92% 6,864 8,562 0.60 -0.22 6 45 None
SNAP Options Chain 7.62 Call 8.00 3/20 Yes 0.87 0.90 0.88 -0.05 -5.38% 6,796 19,717 0.61 0.52 6 34 None
NFLX Options Chain 109.34 Put 103.00 12/05 No 0.05 0.11 0.08 -0.04 -33.34% 6,779 2,576 0.40 -0.02 7 59 None
WULF Options Chain 14.22 Call 17.00 1/16 No 1.07 1.16 1.12 -0.48 -30.00% 6,776 31,869 1.02 0.38 4 31 None
SNAP Options Chain 7.62 Call 10.00 3/20 Yes 0.35 0.37 0.37 -0.02 -5.13% 6,771 29,428 0.61 0.27 6 34 None
PSKY Options Chain 15.82 Put 14.00 1/16 No 0.38 0.55 0.43 -0.02 -4.45% 6,770 12,085 0.55 -0.24 3 18 None
INTC Options Chain 43.32 Call 35.00 1/16 No 9.10 9.25 9.20 +3.07 +50.09% 6,731 104,617 0.54 0.89 6 45 None
INTC Options Chain 43.32 Put 39.00 12/05 No 0.07 0.08 0.08 -0.44 -84.62% 6,719 7,047 0.77 -0.06 6 45 None
IREN Options Chain 41.72 Call 100.00 3/20 Yes 1.60 2.10 2.10 -1.05 -33.34% 6,704 13,991 1.23 0.17 10 38 None
HOOD Options Chain 126.33 Call 128.00 12/05 No 2.19 2.37 2.26 +0.63 +38.65% 6,698 2,013 0.70 0.41 12 59 None
NVDA Options Chain 181.05 Call 200.00 12/26 No 1.49 1.51 1.53 +0.07 +4.80% 6,689 18,931 0.37 0.17 17 61 None
WULF Options Chain 14.22 Put 10.00 1/16 No 0.31 0.41 0.46 +0.12 +35.30% 6,624 33,641 1.03 -0.13 4 31 None
WULF Options Chain 14.22 Put 16.00 1/16 No 3.00 3.20 2.78 +0.20 +7.76% 6,622 4,896 1.02 -0.55 4 31 None
MDB Options Chain 399.95 Put 400.00 12/05 Yes 7.10 7.75 7.25 -65.83 -90.08% 6,620 8 0.58 -0.44 4 50 None
INTC Options Chain 43.32 Call 47.00 12/12 No 0.77 0.82 0.78 +0.50 +178.58% 6,577 304 0.69 0.27 6 45 None
SOFI Options Chain 29.51 Call 31.50 12/05 No 0.18 0.20 0.19 +0.04 +26.67% 6,552 5,536 0.74 0.18 10 50 None
MO Options Chain 58.94 Call 60.00 12/05 No 0.06 0.08 0.07 -0.05 -41.67% 6,543 2,034 0.18 0.12 12 66 None
INTC Options Chain 43.32 Put 41.00 12/12 No 0.70 0.74 0.73 -1.38 -65.41% 6,527 585 0.61 -0.26 6 45 None
MSTR Options Chain 182.01 Put 140.00 12/05 No 0.09 0.11 0.09 -0.39 -81.25% 6,511 6,186 1.29 0.00 7 77 None
INTC Options Chain 43.32 Call 42.00 12/19 No 3.00 3.15 3.03 +1.79 +144.36% 6,486 14,281 0.59 0.64 6 45 None
ORCL Options Chain 201.69 Call 205.00 12/05 No 2.41 2.50 2.50 -0.55 -18.04% 6,474 3,083 0.55 0.37 8 62 None
SU Options Chain 43.94 Call 41.00 12/19 No 2.90 3.90 2.99 -0.99 -24.88% 6,445 723 0.63 0.89 11 74 None
INTC Options Chain 43.32 Call 50.00 12/26 No 0.86 0.91 0.90 +0.52 +136.85% 6,432 1,542 0.64 0.23 6 45 None
HPQ Options Chain 25.29 Call 25.50 12/05 No 0.17 0.19 0.17 +0.10 +142.86% 6,418 6,513 0.37 0.31 11 50 None
WMT Options Chain 112.41 Put 92.50 12/19 No 0.00 0.04 0.03 0.00 0.00% 6,401 10,838 0.41 0.00 9 59 None
META Options Chain 646.60 Call 655.00 12/05 No 3.20 3.30 3.25 +0.49 +17.76% 6,398 3,709 0.27 0.33 12 71 None
PLTR Options Chain 170.69 Put 167.50 12/05 No 1.93 1.96 1.93 -1.67 -46.39% 6,398 2,309 0.54 -0.34 11 52 None
UEC Options Chain 12.03 Call 15.00 3/20 Yes 1.15 1.25 1.17 -0.03 -2.50% 6,374 2,277 0.80 0.40 6 40 None
GT Options Chain 8.71 Call 8.00 1/16 No 0.95 1.05 0.98 +0.03 +3.16% 6,362 13,169 0.43 0.76 10 42 None
QCOM Options Chain 170.70 Call 180.00 12/12 No 0.56 0.65 0.63 +0.21 +50.00% 6,334 5,768 0.31 0.14 12 67 None
NVDA Options Chain 181.05 Put 165.00 12/19 No 1.47 1.48 1.45 -0.43 -22.88% 6,332 54,549 0.46 -0.16 17 61 None
PLTR Options Chain 170.69 Call 180.00 12/26 No 4.75 4.90 4.75 +0.95 +25.00% 6,322 1,722 0.47 0.36 11 52 None
MRVL Options Chain 101.00 Call 100.00 1/16 Yes 5.95 6.10 6.05 +0.70 +13.09% 6,319 18,186 0.66 0.43 7 59 None
TSLA Options Chain 429.24 Call 500.00 12/19 No 1.43 1.45 1.44 -0.58 -28.72% 6,316 41,567 0.47 0.08 8 59 None
TSLA Options Chain 429.24 Call 420.00 12/12 No 17.95 18.10 18.13 -1.57 -7.97% 6,315 2,207 0.45 0.63 8 59 None
INTC Options Chain 43.32 Call 38.50 12/05 No 4.90 5.15 4.98 +3.12 +167.75% 6,278 10,931 1.10 0.95 6 45 None
INTC Options Chain 43.32 Call 41.00 12/19 No 3.60 3.80 3.70 +2.14 +137.18% 6,275 8,570 0.59 0.72 6 45 None
MARA Options Chain 12.04 Put 8.00 12/19 No 0.09 0.10 0.08 -0.03 -27.28% 6,254 3,028 1.30 -0.07 16 61 None
TSLA Options Chain 429.24 Call 425.00 12/12 No 14.95 15.10 15.10 -1.62 -9.69% 6,251 1,569 0.44 0.57 8 59 None
OPEN Options Chain 7.04 Call 10.00 1/16 No 0.26 0.28 0.27 -0.11 -28.95% 6,248 4,652 1.04 0.24 6 26 None
NVDA Options Chain 181.05 Put 160.00 12/05 No 0.07 0.08 0.08 -0.05 -38.47% 6,205 51,689 0.67 -0.01 17 61 None
JANX Options Chain 16.28 Put 15.00 1/16 No 1.15 1.25 1.25 % 6,202 0 0.78 -0.35 7 39 None
TSLA Options Chain 429.24 Put 402.50 12/05 No 0.80 0.81 0.81 -0.37 -31.36% 6,199 2,848 0.52 -0.07 8 59 None
META Options Chain 646.60 Call 685.00 12/05 No 0.11 0.12 0.12 -0.02 -14.29% 6,197 6,651 0.29 0.02 12 71 None
INTC Options Chain 43.32 Call 75.00 1/16 No 0.18 0.20 0.19 +0.08 +72.73% 6,139 66,738 0.83 0.03 6 45 None
ORCL Options Chain 201.69 Put 200.00 12/05 No 3.45 3.50 3.40 -0.83 -19.63% 6,054 5,516 0.56 -0.43 8 62 None
SOFI Options Chain 29.51 Call 30.00 1/16 No 2.47 2.52 2.50 +0.26 +11.61% 6,053 51,445 0.63 0.53 10 50 None
INTC Options Chain 43.32 Put 40.00 12/12 No 0.45 0.50 0.47 -0.98 -67.59% 6,051 4,280 0.61 -0.19 6 45 None
INTC Options Chain 43.32 Call 48.00 12/19 No 0.99 1.04 1.00 +0.58 +138.10% 6,050 15,257 0.68 0.28 6 45 None
INTC Options Chain 43.32 Put 41.50 12/05 No 0.33 0.35 0.34 -1.68 -83.17% 6,039 241 0.68 -0.21 6 45 None
NVDA Options Chain 181.05 Call 192.50 12/12 No 1.18 1.20 1.22 +0.09 +7.97% 6,038 6,994 0.39 0.19 17 61 None
RKT Options Chain 19.75 Call 24.20 1/16 No 0.35 0.37 0.35 -0.15 -30.00% 6,037 60,333 0.57 0.20 6 43 None
NVDA Options Chain 181.05 Put 187.50 12/05 No 6.70 6.80 6.60 -1.76 -21.06% 6,033 2,553 0.39 -0.82 17 61 None
NFLX Options Chain 109.34 Put 86.00 3/20 Yes 1.19 1.33 1.21 -0.10 -7.64% 6,001 1,013 0.40 -0.10 7 59 None
META Options Chain 646.60 Call 647.50 12/05 No 6.30 6.50 6.30 +1.25 +24.76% 5,980 1,861 0.27 0.51 12 71 None
NVDA Options Chain 181.05 Call 185.00 2/20 Yes 12.80 12.85 12.85 +0.40 +3.22% 5,964 19,117 0.40 0.52 17 61 None
NVDA Options Chain 181.05 Put 160.00 12/19 No 0.91 0.93 0.92 -0.22 -19.30% 5,959 52,771 0.48 -0.11 17 61 None
MU Options Chain 239.74 Call 240.00 12/12 No 10.05 10.40 10.20 -1.10 -9.74% 5,959 1,608 0.65 0.52 16 69 None
PLUG Options Chain 2.11 Call 4.50 1/15 Yes 0.48 0.54 0.54 +0.06 +12.50% 5,959 3,843 1.11 0.48 5 31 None
RIVN Options Chain 17.23 Call 20.00 2/20 No 1.34 1.42 1.37 +0.03 +2.24% 5,933 14,368 0.70 0.41 8 29 None
MU Options Chain 239.74 Put 215.00 12/12 No 2.40 2.54 2.47 -0.22 -8.18% 5,926 5,833 0.70 -0.16 16 69 None
TSLA Options Chain 429.24 Call 800.00 6/18 Yes 9.95 10.05 10.15 -0.30 -2.88% 5,924 48,343 0.60 0.13 8 59 None
MRVL Options Chain 101.00 Put 75.00 12/05 Yes 0.24 0.26 0.25 -0.07 -21.88% 5,889 3,179 1.48 -0.05 7 59 None
LUMN Options Chain 9.20 Call 9.00 12/05 No 0.35 0.38 0.37 +0.29 +362.50% 5,889 883 0.85 0.60 8 27 None
ORCL Options Chain 201.69 Call 235.00 12/12 Yes 2.51 2.64 2.57 +0.41 +18.99% 5,887 2,450 0.91 0.17 8 62 None
NVDA Options Chain 181.05 Put 157.50 12/05 No 0.05 0.06 0.07 -0.03 -30.00% 5,884 10,009 0.72 -0.01 17 61 None
INTC Options Chain 43.32 Put 38.00 12/19 No 0.39 0.42 0.43 -0.53 -55.21% 5,857 6,453 0.61 -0.13 6 45 None
TSLA Options Chain 429.24 Put 425.00 12/12 No 10.40 10.45 10.40 -0.65 -5.89% 5,853 1,138 0.44 -0.43 8 59 None
NVDA Options Chain 181.05 Call 210.00 2/20 Yes 4.70 4.80 4.77 +0.12 +2.59% 5,848 47,178 0.39 0.26 17 61 None
MSTR Options Chain 182.01 Put 185.00 12/05 No 7.85 8.00 7.90 -7.45 -48.54% 5,844 1,498 1.14 -0.50 7 77 None
VZ Options Chain 40.61 Call 42.00 1/16 No 0.42 0.47 0.46 -0.03 -6.13% 5,835 25,366 0.19 0.27 15 64 None
MSTR Options Chain 182.01 Put 182.50 12/05 No 6.50 6.60 6.55 -7.92 -54.74% 5,831 833 1.12 -0.43 7 77 None
PONY Options Chain 14.19 Put 10.50 12/19 No 0.05 0.30 0.08 -0.15 -65.22% 5,823 118 1.12 -0.07 3 17 None
MRVL Options Chain 101.00 Call 95.00 12/19 Yes 5.95 6.10 6.00 +1.05 +21.22% 5,812 8,732 0.85 0.50 7 59 None
PLTR Options Chain 170.69 Put 155.00 12/05 No 0.19 0.20 0.20 -0.32 -61.54% 5,781 7,069 0.65 -0.03 11 52 None
MSFT Options Chain 490.81 Call 492.50 12/05 No 2.79 2.86 2.89 +0.39 +15.60% 5,758 3,649 0.22 0.42 14 69 None
NEM Options Chain 90.29 Call 100.00 1/16 No 2.14 2.28 2.24 -0.28 -11.12% 5,719 5,502 0.42 0.28 18 71 None
SOFI Options Chain 29.51 Put 29.50 12/05 No 0.70 0.73 0.70 -0.36 -33.97% 5,717 2,233 0.69 -0.48 10 50 None
XPEV Options Chain 19.66 Put 13.00 3/20 No 0.00 0.40 0.19 -0.14 -42.43% 5,711 1,057 0.71 -0.06 12 52 None
MRVL Options Chain 101.00 Put 90.00 12/19 Yes 5.20 5.45 5.28 -0.48 -8.34% 5,679 6,220 0.87 -0.39 7 59 None
RIOT Options Chain 15.22 Call 16.00 12/05 No 0.30 0.33 0.33 -0.10 -23.26% 5,678 8,332 1.10 0.32 10 49 None
VTYX Options Chain 7.94 Put 10.00 12/19 No 2.10 2.45 2.25 +0.25 +12.50% 5,673 342 1.39 -0.85 11 32 None
WULF Options Chain 14.22 Call 16.00 1/16 No 1.34 1.44 1.40 -0.56 -28.58% 5,670 26,713 1.01 0.45 4 31 None
MRVL Options Chain 101.00 Put 80.00 12/05 Yes 0.75 0.79 0.78 -0.23 -22.78% 5,651 2,605 1.50 -0.12 7 59 None
PFE Options Chain 25.15 Put 25.00 12/19 No 0.45 0.48 0.46 +0.06 +15.00% 5,626 48,229 0.26 -0.42 12 64 None
RIO Options Chain 72.34 Call 80.00 4/17 Yes 1.60 1.75 1.75 0.00 0.00% 5,594 290 0.24 0.29 12 74 None
TSLA Options Chain 429.24 Call 435.00 12/12 No 10.00 10.15 10.20 -1.50 -12.83% 5,584 1,857 0.44 0.44 8 59 None
TSLA Options Chain 429.24 Call 500.00 12/26 No 2.43 2.48 2.46 -0.76 -23.61% 5,581 5,595 0.45 0.12 8 59 None
NVDA Options Chain 181.05 Put 185.00 12/19 No 8.00 8.10 8.05 -1.29 -13.82% 5,566 23,339 0.40 -0.56 17 61 None
WBD Options Chain 24.53 Call 20.00 1/15 No 6.00 6.35 6.20 +0.30 +5.09% 5,561 12,150 0.34 0.79 3 19 None
INTC Options Chain 43.32 Put 41.00 12/19 No 1.09 1.17 1.15 -1.32 -53.45% 5,539 1,521 0.60 -0.28 6 45 None
MRVL Options Chain 101.00 Put 87.00 12/05 Yes 2.60 2.70 2.71 -0.23 -7.83% 5,529 946 1.58 -0.29 7 59 None
NVDA Options Chain 181.05 Call 230.00 2/20 Yes 2.05 2.08 2.08 +0.06 +2.97% 5,511 19,055 0.40 0.13 17 61 None
NVDA Options Chain 181.05 Call 210.00 1/16 No 1.96 1.98 1.99 -0.01 -0.50% 5,510 50,664 0.38 0.16 17 61 None
QCOM Options Chain 170.70 Call 170.00 12/05 No 1.98 2.14 2.05 +0.85 +70.84% 5,505 6,770 0.32 0.53 12 67 None
TSM Options Chain 292.09 Put 292.50 12/12 No 6.85 7.45 6.90 -2.25 -24.59% 5,505 99 0.35 -0.50 22 75
Dividend Stock List
XYZ Options Chain 60.11 Call 64.00 12/05 No 0.17 0.21 0.18 -2.35 -92.89% 5,503 460 0.57 0.13 20 59
Growth Stock List
SOC Options Chain 4.51 Put 4.00 1/16 No 0.75 0.80 0.75 +0.05 +7.15% 5,496 31,260 1.78 -0.30 3 15 None
WULF Options Chain 14.22 Call 15.00 12/19 No 0.97 1.05 1.04 -0.57 -35.41% 5,468 23,962 1.07 0.46 4 31 None
IRBT Options Chain 1.94 Put 2.00 12/19 No 0.35 0.50 0.37 -0.24 -39.35% 5,461 7,412 2.33 -0.43 8 39 None
TGT Options Chain 90.47 Put 145.00 1/16 No 53.15 56.50 54.74 +0.96 +1.79% 5,455 617 1.13 -1.00 12 66 None
PTON Options Chain 6.45 Call 12.00 12/19 No 0.00 0.05 0.01 -0.01 -50.00% 5,452 8,436 1.63 0.00 6 32 None
MRVL Options Chain 101.00 Call 115.00 12/05 Yes 0.51 0.56 0.54 +0.15 +38.47% 5,435 1,708 1.64 0.10 7 59 None
MSTR Options Chain 182.01 Call 175.00 12/05 No 9.50 9.85 9.75 +4.32 +79.56% 5,431 3,988 0.56 0.75 7 77 None
SNAP Options Chain 7.62 Call 15.00 1/21 Yes 1.43 1.52 1.50 -0.06 -3.85% 5,417 6,137 0.64 0.44 6 34 None
TSLA Options Chain 429.24 Put 420.00 12/12 No 8.30 8.40 8.30 -0.55 -6.22% 5,408 2,111 0.45 -0.37 8 59 None
WEN Options Chain 8.49 Call 9.00 12/19 No 0.15 0.25 0.15 +0.05 +50.00% 5,399 3,677 0.53 0.33 13 53 None
NVDA Options Chain 181.05 Call 205.00 1/16 No 2.68 2.71 2.70 +0.05 +1.89% 5,397 37,297 0.38 0.21 17 61 None
XYZ Options Chain 60.11 Call 72.00 12/05 No 0.01 0.23 0.03 -0.03 -50.00% 5,392 6,603 1.06 0.00 20 59
Growth Stock List
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
SNAP Options Chain 7.62 Call 8.00 12/05 No 0.03 0.04 0.03 -0.02 -40.00% 5,379 10,342 0.56 0.16 6 34 None
TSLA Options Chain 429.24 Put 340.00 12/19 No 0.90 0.91 0.90 -0.12 -11.77% 5,377 16,981 0.64 -0.01 8 59 None
QCOM Options Chain 170.70 Call 172.50 12/05 No 0.92 1.02 0.95 +0.37 +63.80% 5,354 15,002 0.31 0.32 12 67 None
LUNR Options Chain 9.47 Call 12.50 1/16 No 0.52 0.59 0.52 +0.14 +36.85% 5,350 11,023 1.06 0.26 8 21 None
INTC Options Chain 43.32 Call 42.00 1/16 No 4.25 4.45 4.25 +1.91 +81.63% 5,343 15,597 0.57 0.62 6 45 None
NVDA Options Chain 181.05 Call 185.00 12/26 No 5.65 5.70 5.74 +0.49 +9.34% 5,341 12,558 0.38 0.45 17 61 None
INTC Options Chain 43.32 Put 40.00 1/16 No 1.69 1.75 1.75 -1.11 -38.82% 5,340 18,056 0.56 -0.29 6 45 None
NIO Options Chain 5.07 Call 5.50 12/05 No 0.02 0.03 0.02 -0.03 -60.00% 5,325 12,789 0.81 0.09 8 -6 None
TSLA Options Chain 429.24 Call 600.00 1/16 No 1.39 1.42 1.43 -0.39 -21.43% 5,323 36,704 0.53 0.04 8 59 None
TSLA Options Chain 429.24 Put 437.50 12/05 No 11.65 11.80 11.60 -0.90 -7.20% 5,320 433 0.42 -0.68 8 59 None
XPO Options Chain 135.35 Call 140.00 1/16 No 5.00 6.10 5.97 -5.08 -45.98% 5,315 748 0.38 0.44 7 58 None
SOFI Options Chain 29.51 Put 28.00 12/05 No 0.20 0.22 0.21 -0.19 -47.50% 5,288 12,907 0.71 -0.18 10 50 None
XPEV Options Chain 19.66 Call 23.00 12/19 No 0.17 0.19 0.18 -0.32 -64.00% 5,269 10,743 0.62 0.13 12 52 None
MSTR Options Chain 182.01 Put 155.00 12/05 No 0.43 0.45 0.44 -1.36 -75.56% 5,266 2,818 1.14 -0.04 7 77 None
PLUG Options Chain 2.11 Call 3.00 12/12 No 0.02 0.03 0.02 +0.01 +100.00% 5,253 1,413 1.52 0.08 5 31 None
WBD Options Chain 24.53 Call 27.00 1/16 No 0.32 0.41 0.37 +0.03 +8.83% 5,244 7,030 0.33 0.24 3 19 None
NVDA Options Chain 181.05 Put 180.00 1/16 No 8.80 8.90 8.80 -1.00 -10.21% 5,242 45,267 0.40 -0.43 17 61 None
XPO Options Chain 135.35 Call 150.00 1/16 No 1.85 2.75 1.85 -2.49 -57.38% 5,238 244 0.36 0.23 7 58 None
TSLA Options Chain 429.24 Put 425.00 12/19 No 14.30 14.45 14.35 -0.40 -2.72% 5,216 5,817 0.46 -0.43 8 59 None
MSTR Options Chain 182.01 Call 170.00 12/05 No 13.10 13.55 13.40 +5.70 +74.03% 5,192 3,306 0.44 0.84 7 77 None
NFLX Options Chain 109.34 Call 109.00 12/05 No 1.42 1.53 1.53 -0.08 -4.97% 5,185 6,121 0.31 0.57 7 59 None
MSTR Options Chain 182.01 Call 205.00 12/05 No 0.66 0.74 0.73 +0.36 +97.30% 5,180 1,454 0.89 0.10 7 77 None
TSLA Options Chain 429.24 Put 200.00 12/19 No 0.06 0.08 0.07 -0.01 -12.50% 5,177 15,975 1.29 0.00 8 59 None
OPEN Options Chain 7.04 Call 9.00 1/16 No 0.40 0.43 0.40 -0.12 -23.08% 5,172 3,548 1.02 0.31 6 26 None
WBD Options Chain 24.53 Call 25.00 12/05 No 0.25 0.32 0.29 +0.07 +31.82% 5,165 28,283 0.52 0.36 3 19 None
ORCL Options Chain 201.69 Put 205.00 12/05 No 6.00 6.35 6.21 -0.89 -12.54% 5,162 1,436 0.56 -0.63 8 62 None
RIVN Options Chain 17.23 Call 17.50 12/19 No 0.96 1.00 1.02 +0.05 +5.16% 5,159 34,549 0.71 0.50 8 29 None
ONDS Options Chain 8.05 Put 6.50 12/26 No 0.30 0.40 0.30 -0.10 -25.00% 5,145 1,640 1.29 -0.19 8 38 None
XYZ Options Chain 60.11 Call 67.00 12/05 No 0.05 0.11 0.06 -0.37 -86.05% 5,127 5,178 0.70 0.03 20 59
Growth Stock List
GT Options Chain 8.71 Call 8.00 12/19 No 0.75 0.85 0.81 +0.06 +8.00% 5,121 6,904 0.42 0.83 10 42 None
NVDA Options Chain 181.05 Call 197.50 12/12 No 0.55 0.57 0.58 +0.04 +7.41% 5,102 2,801 0.39 0.11 17 61 None
PTON Options Chain 6.45 Call 10.00 4/17 Yes 0.26 0.30 0.30 -0.02 -6.25% 5,094 59,050 0.69 0.22 6 32 None
TSLA Options Chain 429.24 Call 900.00 1/15 Yes 24.60 24.85 24.71 -1.09 -4.23% 5,091 14,153 0.59 0.22 8 59 None
MU Options Chain 239.74 Call 250.00 12/05 No 1.85 1.90 1.87 -0.98 -34.39% 5,085 3,324 0.64 0.24 16 69 None
WBD Options Chain 24.53 Call 25.00 12/12 No 0.52 0.58 0.54 +0.18 +50.00% 5,073 2,507 0.45 0.44 3 19 None
OSCR Options Chain 16.92 Call 18.00 12/05 No 0.15 0.25 0.20 +0.02 +11.12% 5,069 2,188 0.94 0.23 12 33 None
PLUG Options Chain 2.11 Call 4.00 1/21 Yes 0.90 0.97 0.96 +0.12 +14.29% 5,052 3,259 1.09 0.65 5 31 None
OPEN Options Chain 7.04 Call 8.50 12/05 No 0.02 0.03 0.03 -0.01 -25.00% 5,044 11,168 1.36 0.08 6 26 None
TSLA Options Chain 429.24 Call 800.00 1/15 Yes 31.70 31.95 31.85 -1.15 -3.49% 5,043 7,866 0.58 0.27 8 59 None
SOFI Options Chain 29.51 Put 20.00 6/17 No 3.75 4.80 3.95 -0.13 -3.19% 5,025 757 0.76 -0.17 10 50 None
XPEV Options Chain 19.66 Call 30.00 1/16 No 0.10 0.12 0.10 -0.08 -44.45% 5,011 25,695 0.69 0.04 12 52 None
HOOD Options Chain 126.33 Call 135.00 12/05 No 0.54 0.61 0.57 +0.11 +23.92% 5,001 13,162 0.70 0.15 12 59 None
SOFI Options Chain 29.51 Call 42.00 6/17 No 6.90 7.50 7.25 +0.25 +3.58% 5,001 1,575 0.70 0.53 10 50 None
SYY Options Chain 74.44 Call 82.50 12/19 No 0.00 0.05 0.05 0.00 0.00% 5,000 5,139 0.25 0.00 11 62 None
KNSA Options Chain 40.00 Call 45.00 4/17 No 3.10 5.20 3.50 -3.00 -46.16% 5,000 508 0.58 0.45 12 44 None
SOFI Options Chain 29.51 Put 29.00 12/05 No 0.48 0.50 0.49 -0.29 -37.18% 4,998 8,459 0.69 -0.37 10 50 None
INTC Options Chain 43.32 Call 41.00 12/12 No 3.15 3.30 3.27 +2.17 +197.28% 4,986 1,958 0.60 0.74 6 45 None
OPEN Options Chain 7.04 Put 5.00 1/16 No 0.17 0.25 0.21 0.00 0.00% 4,978 1,814 1.06 -0.13 6 26 None
PLUG Options Chain 2.11 Call 2.00 12/12 No 0.22 0.24 0.23 +0.13 +130.00% 4,976 2,321 1.12 0.66 5 31 None
SNAP Options Chain 7.62 Call 10.00 1/16 No 0.05 0.06 0.06 -0.01 -14.29% 4,975 70,140 0.53 0.11 6 34 None
SMCI Options Chain 32.92 Call 35.00 12/05 No 0.19 0.20 0.20 -0.20 -50.00% 4,959 6,136 0.70 0.18 12 50 None
NVDA Options Chain 181.05 Call 400.00 1/21 Yes 12.35 12.60 12.52 +0.31 +2.54% 4,957 11,353 0.45 0.22 17 61 None
SMR Options Chain 18.91 Call 20.00 1/16 No 2.00 2.11 2.08 +0.35 +20.24% 4,950 3,484 0.93 0.50 3 18 None
MRVL Options Chain 101.00 Call 120.00 12/05 Yes 0.25 0.28 0.28 +0.09 +47.37% 4,931 1,814 1.65 0.06 7 59 None
INTC Options Chain 43.32 Call 47.00 12/05 No 0.30 0.33 0.32 +0.26 +433.34% 4,909 2,070 0.87 0.18 6 45 None
NVDA Options Chain 181.05 Put 185.00 12/12 No 6.70 6.80 6.70 -1.19 -15.09% 4,899 7,288 0.40 -0.59 17 61 None
INTC Options Chain 43.32 Call 45.00 3/20 Yes 5.20 5.30 5.23 +1.93 +58.49% 4,870 13,809 0.60 0.54 6 45 None
MARA Options Chain 12.04 Call 12.00 12/19 No 0.89 0.94 0.95 +0.19 +25.00% 4,863 15,847 0.93 0.52 16 61 None
SOFI Options Chain 29.51 Put 29.00 12/19 No 1.37 1.43 1.42 -0.18 -11.25% 4,842 6,536 0.67 -0.41 10 50 None
HOOD Options Chain 126.33 Put 120.00 12/05 No 1.10 1.19 1.13 -1.01 -47.20% 4,841 3,993 0.73 -0.23 12 59 None
MSFT Options Chain 490.81 Call 500.00 12/19 No 5.20 5.35 5.35 +0.70 +15.06% 4,839 20,506 0.21 0.36 14 69 None
TIGR Options Chain 8.80 Call 10.00 1/16 Yes 0.42 0.47 0.47 +0.03 +6.82% 4,828 103,550 0.69 0.36 21 53
Growth Stock List