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
TSLA Options Chain 288.14 Call 300.00 3/28 No 3.20 3.25 3.20 +1.14 +55.34% 152,618 33,082 0.72 0.28 8 52 None
TSLA Options Chain 288.14 Call 280.00 3/28 No 12.15 12.40 12.35 +4.43 +55.94% 121,096 27,151 0.72 0.68 8 52 None
TSLA Options Chain 288.14 Call 285.00 3/28 No 9.10 9.20 9.12 +3.27 +55.90% 102,368 15,243 0.71 0.58 8 52 None
NVDA Options Chain 121.41 Call 120.00 3/28 No 2.11 2.14 2.13 -0.67 -23.93% 101,744 82,778 0.39 0.58 17 61 None
TSLA Options Chain 288.14 Put 270.00 3/28 No 1.73 1.75 1.76 -3.19 -64.45% 100,617 9,945 0.76 -0.16 8 52 None
TSLA Options Chain 288.14 Call 290.00 3/28 No 6.60 6.70 6.65 +2.45 +58.34% 89,994 21,646 0.71 0.48 8 52 None
NVDA Options Chain 121.41 Call 121.00 3/28 No 1.57 1.59 1.59 -0.66 -29.34% 88,423 18,762 0.39 0.49 17 61 None
TSLA Options Chain 288.14 Put 275.00 3/28 No 2.66 2.70 2.67 -4.20 -61.14% 85,861 9,985 0.74 -0.23 8 52 None
NVDA Options Chain 121.41 Put 120.00 3/28 No 1.38 1.40 1.37 -0.09 -6.17% 77,926 21,282 0.40 -0.42 17 61 None
AAPL Options Chain 223.75 Call 225.00 3/28 No 1.58 1.60 1.60 +0.66 +70.22% 77,812 31,936 0.26 0.40 10 64 None
NVDA Options Chain 121.41 Call 125.00 3/28 No 0.33 0.34 0.34 -0.34 -50.00% 75,625 63,631 0.38 0.16 17 61 None
TSLA Options Chain 288.14 Put 260.00 3/28 No 0.72 0.74 0.73 -1.64 -69.20% 73,825 16,331 0.81 -0.08 8 52 None
F Options Chain 10.29 Put 9.35 4/04 No 0.03 0.04 0.04 -0.01 -20.00% 64,672 65,760 0.46 -0.09 16 62 None
F Options Chain 10.29 Put 8.85 4/04 No 0.01 0.02 0.02 0.00 0.00% 64,541 66,492 0.53 -0.03 16 62 None
NVDA Options Chain 121.41 Call 122.00 3/28 No 1.13 1.16 1.15 -0.59 -33.91% 63,427 41,901 0.38 0.39 17 61 None
TSLA Options Chain 288.14 Call 275.00 3/28 No 15.75 16.00 15.80 +5.30 +50.48% 62,718 13,717 0.73 0.77 8 52 None
NVDA Options Chain 121.41 Put 119.00 3/28 No 1.02 1.03 1.03 -0.09 -8.04% 62,487 9,600 0.41 -0.34 17 61 None
TSLA Options Chain 288.14 Put 250.00 3/28 No 0.33 0.35 0.33 -0.80 -70.80% 56,089 20,981 0.89 -0.04 8 52 None
NVDA Options Chain 121.41 Call 145.00 4/17 No 0.18 0.19 0.18 -0.07 -28.00% 53,273 33,719 0.40 0.03 17 61 None
TSLA Options Chain 288.14 Put 280.00 3/28 No 4.00 4.10 4.05 -5.25 -56.46% 50,187 3,246 0.73 -0.32 8 52 None
TSLA Options Chain 288.14 Call 295.00 3/28 No 4.60 4.70 4.64 +1.67 +56.23% 48,314 9,821 0.71 0.37 8 52 None
AAPL Options Chain 223.75 Call 222.50 3/28 No 2.90 2.95 2.90 +1.16 +66.67% 48,184 12,097 0.27 0.61 10 64 None
TSLA Options Chain 288.14 Call 277.50 3/28 No 13.90 14.70 14.02 +4.91 +53.90% 47,020 8,313 0.74 0.73 8 52 None
NVDA Options Chain 121.41 Call 123.00 3/28 No 0.78 0.80 0.80 -0.49 -37.99% 46,593 53,381 0.38 0.31 17 61 None
NVDA Options Chain 121.41 Put 115.00 3/28 No 0.26 0.27 0.26 -0.07 -21.22% 44,576 63,244 0.45 -0.10 17 61 None
TSLA Options Chain 288.14 Call 282.50 3/28 No 10.55 10.75 10.70 +3.90 +57.36% 43,195 12,478 0.71 0.63 8 52 None
TSLA Options Chain 288.14 Put 265.00 3/28 No 1.10 1.13 1.13 -2.37 -67.72% 41,991 11,421 0.78 -0.12 8 52 None
NKLA Options Chain 0.18 Put 1.00 3/28 No 0.00 0.85 0.84 +0.22 +35.49% 41,961 53,373 7.02 -0.87 13 38
Small Cap Stock List
NKLA Options Chain 0.18 Put 1.00 1/15 Yes 0.84 0.91 0.90 +0.04 +4.66% 41,901 52,680 1.55 -0.49 13 38
Small Cap Stock List
MSTR Options Chain 335.72 Call 330.00 5/16 Yes 46.55 47.40 46.88 +1.71 +3.79% 39,960 1,761 0.78 0.62 4 57 None
NVDA Options Chain 121.41 Call 124.00 3/28 No 0.53 0.54 0.53 -0.43 -44.80% 39,275 59,363 0.38 0.23 17 61 None
NVDA Options Chain 121.41 Put 118.00 3/28 No 0.73 0.74 0.72 -0.12 -14.29% 38,577 15,054 0.41 -0.26 17 61 None
TSLA Options Chain 288.14 Put 277.50 3/28 No 3.25 3.35 3.35 -4.65 -58.13% 38,102 2,366 0.72 -0.27 8 52 None
TSLA Options Chain 288.14 Put 272.50 3/28 No 2.12 2.16 2.15 -3.65 -62.94% 37,936 4,943 0.75 -0.19 8 52 None
CCJ Options Chain 44.48 Put 37.00 5/16 Yes 0.51 0.53 0.51 +0.06 +13.34% 37,608 14,868 0.47 -0.13 11 56 None
TSLA Options Chain 288.14 Put 255.00 3/28 No 0.49 0.50 0.50 -1.13 -69.33% 37,316 10,907 0.85 -0.06 8 52 None
AMZN Options Chain 205.71 Call 205.00 3/28 No 2.67 2.70 2.70 +0.92 +51.69% 36,139 18,600 0.30 0.58 15 63 None
AAPL Options Chain 223.75 Call 227.50 3/28 No 0.74 0.76 0.76 +0.30 +65.22% 33,852 12,136 0.26 0.22 10 64 None
COIN Options Chain 204.23 Call 215.00 3/28 No 1.34 1.40 1.36 -0.49 -26.49% 33,020 16,556 0.66 0.21 13 63 None
TSLA Options Chain 288.14 Call 305.00 3/28 No 2.16 2.17 2.12 +0.68 +47.23% 32,670 15,216 0.73 0.21 8 52 None
BTU Options Chain 14.40 Call 15.50 3/28 No 0.04 0.05 0.04 -0.01 -20.00% 32,395 77 0.63 0.11 18 27 None
LUMN Options Chain 4.86 Call 5.00 4/17 No 0.16 0.17 0.16 -0.10 -38.47% 32,017 26,693 0.77 0.32 6 26 None
TSLA Options Chain 288.14 Call 310.00 3/28 No 1.43 1.44 1.43 +0.40 +38.84% 31,100 16,459 0.74 0.15 8 52 None
MSFT Options Chain 393.08 Call 400.00 3/28 No 1.23 1.25 1.25 +0.16 +14.68% 30,958 11,023 0.21 0.26 15 69 None
SMCI Options Chain 40.64 Call 43.00 3/28 No 0.55 0.57 0.56 -0.61 -52.14% 29,916 20,139 0.95 0.26 12 52 None
META Options Chain 618.85 Call 630.00 3/28 No 6.00 6.10 6.08 +1.57 +34.82% 29,674 3,617 0.33 0.44 18 71
Dividend Stock List
COIN Options Chain 204.23 Call 217.50 3/28 No 0.92 1.00 0.99 -0.39 -28.27% 29,225 28,766 0.66 0.16 13 63 None
COIN Options Chain 204.23 Call 227.50 3/28 No 0.25 0.28 0.27 -0.22 -44.90% 28,487 1,330 0.70 0.05 13 63 None
AMZN Options Chain 205.71 Call 210.00 3/28 No 0.69 0.70 0.70 +0.23 +48.94% 28,469 16,509 0.28 0.25 15 63 None
COIN Options Chain 204.23 Call 197.50 3/28 No 8.95 9.30 9.06 +0.03 +0.34% 28,446 29,175 0.68 0.72 13 63 None
AMZN Options Chain 205.71 Call 207.50 3/28 No 1.47 1.48 1.48 +0.50 +51.02% 27,690 16,600 0.29 0.40 15 63 None
PFE Options Chain 26.14 Put 24.00 5/16 Yes 0.47 0.49 0.47 +0.13 +38.24% 27,161 13,523 0.29 -0.28 10 63 None
NVDA Options Chain 121.41 Put 121.00 3/28 No 1.84 1.87 1.84 -0.02 -1.08% 27,055 9,977 0.40 -0.51 17 61 None
MSTR Options Chain 335.72 Call 260.00 4/17 No 85.15 86.00 81.39 +1.69 +2.12% 26,809 27,647 0.86 0.93 4 57 None
NVDA Options Chain 121.41 Call 127.00 3/28 No 0.12 0.13 0.12 -0.21 -63.64% 26,006 47,288 0.37 0.07 17 61 None
KSS Options Chain 9.40 Call 9.50 3/28 No 0.08 0.10 0.09 -0.13 -59.10% 25,581 48,374 0.67 0.28 16 55 None
AMD Options Chain 114.81 Call 115.00 3/28 No 1.60 1.63 1.61 +0.13 +8.79% 25,409 14,655 0.41 0.49 10 54 None
TSLA Options Chain 288.14 Call 270.00 3/28 No 19.80 20.15 19.85 +6.35 +47.04% 25,211 17,841 0.76 0.84 8 52 None
HOOD Options Chain 48.36 Call 50.00 3/28 No 0.73 0.74 0.73 -0.29 -28.44% 25,106 13,789 0.81 0.33 11 59 None
META Options Chain 618.85 Call 640.00 3/28 No 2.59 2.68 2.62 +0.57 +27.81% 24,547 5,984 0.32 0.25 18 71
Dividend Stock List
AAPL Options Chain 223.75 Put 220.00 3/28 No 0.81 0.84 0.83 -1.57 -65.42% 24,354 5,822 0.28 -0.25 10 64 None
TSLA Options Chain 288.14 Call 287.50 3/28 No 7.75 7.90 7.70 +2.76 +55.87% 24,292 2,717 0.71 0.53 8 52 None
NVDA Options Chain 121.41 Call 130.00 3/28 No 0.02 0.03 0.03 -0.07 -70.00% 24,109 73,357 0.38 0.01 17 61 None
NVDA Options Chain 121.41 Call 119.00 3/28 No 2.74 2.76 2.76 -0.71 -20.47% 23,980 8,719 0.40 0.66 17 61 None
TSLA Options Chain 288.14 Call 300.00 4/04 No 9.35 9.50 9.40 +2.65 +39.26% 23,524 12,049 0.74 0.39 8 52 None
PLTR Options Chain 96.75 Call 100.00 3/28 No 0.96 0.99 0.98 -0.52 -34.67% 23,399 15,958 0.65 0.28 10 45 None
BTU Options Chain 14.40 Call 16.00 3/28 No 0.02 0.03 0.03 -0.02 -40.00% 22,788 63 0.71 0.05 18 27 None
XYZ Options Chain 61.33 Call 67.00 3/28 No 0.03 0.04 0.03 -0.09 -75.00% 22,043 964 0.51 0.03 17 58 None
AAPL Options Chain 223.75 Put 222.50 3/28 No 1.52 1.56 1.52 -1.88 -55.30% 21,762 2,079 0.27 -0.39 10 64 None
TSLA Options Chain 288.14 Call 300.00 4/17 No 14.25 14.40 14.33 +3.33 +30.28% 21,756 21,800 0.66 0.44 8 52 None
NVDA Options Chain 121.41 Call 126.00 3/28 No 0.20 0.21 0.21 -0.27 -56.25% 21,598 26,253 0.37 0.11 17 61 None
NVDA Options Chain 121.41 Call 125.00 4/17 No 3.05 3.10 3.15 -0.33 -9.49% 21,403 51,457 0.39 0.39 17 61 None
AGNC Options Chain 9.93 Put 10.00 4/17 No 0.25 0.28 0.28 +0.09 +47.37% 21,385 36,016 0.18 -0.61 15 59 None
META Options Chain 618.85 Call 635.00 3/28 No 4.00 4.15 4.10 +1.05 +34.43% 21,203 1,617 0.32 0.34 18 71
Dividend Stock List
AAPL Options Chain 223.75 Call 220.00 3/28 No 4.65 4.75 4.71 +1.75 +59.13% 21,063 21,706 0.29 0.75 10 64 None
AAPL Options Chain 223.75 Call 230.00 3/28 No 0.31 0.32 0.32 +0.11 +52.39% 21,042 14,639 0.26 0.11 10 64 None
SNAP Options Chain 9.63 Call 13.00 5/16 Yes 0.23 0.24 0.24 +0.04 +20.00% 21,030 6,920 0.74 0.18 7 34 None
LUMN Options Chain 4.86 Call 5.00 6/20 Yes 0.45 0.47 0.47 -0.29 -38.16% 21,028 3,282 0.75 0.45 6 26 None
AMD Options Chain 114.81 Call 114.00 3/28 No 2.13 2.16 2.16 +0.19 +9.65% 20,680 12,946 0.41 0.59 10 54 None
PFE Options Chain 26.14 Call 26.00 5/16 Yes 0.79 0.81 0.80 -0.27 -25.24% 20,546 30,225 0.27 0.44 10 63 None
AMD Options Chain 114.81 Put 113.00 3/28 No 0.89 0.91 0.90 -0.61 -40.40% 20,380 3,278 0.40 -0.32 10 54 None
GM Options Chain 52.59 Call 55.00 4/17 No 1.03 1.06 1.04 +0.47 +82.46% 20,343 2,975 0.36 0.34 16 66 None
X Options Chain 43.00 Call 45.00 10/17 Yes 4.45 5.45 4.60 +1.05 +29.58% 20,257 6 0.45 0.51 10 65 None
TSLA Options Chain 288.14 Call 272.50 3/28 No 17.65 18.00 17.90 +5.95 +49.80% 20,075 11,498 0.73 0.81 8 52 None
TSLA Options Chain 288.14 Put 267.50 3/28 No 1.36 1.41 1.39 -2.71 -66.10% 19,897 4,532 0.77 -0.14 8 52 None
NVDA Options Chain 121.41 Put 117.00 3/28 No 0.52 0.53 0.53 -0.09 -14.52% 19,862 16,782 0.42 -0.20 17 61 None
PLTR Options Chain 96.75 Call 97.00 3/28 No 2.10 2.13 2.10 -0.60 -22.23% 19,615 4,212 0.66 0.48 10 45 None
AMD Options Chain 114.81 Put 110.00 3/28 No 0.29 0.31 0.29 -0.32 -52.46% 19,549 9,053 0.43 -0.13 10 54 None
GOOGL Options Chain 170.56 Call 170.00 3/28 No 2.06 2.10 2.10 +1.05 +100.00% 19,474 24,251 0.28 0.57 15 70 None
TSLA Options Chain 288.14 Call 260.00 3/28 No 28.50 29.20 28.90 +7.95 +37.95% 19,327 16,188 0.80 0.92 8 52 None
PLTR Options Chain 96.75 Call 98.00 3/28 No 1.65 1.68 1.67 -0.56 -25.12% 19,124 4,071 0.66 0.41 10 45 None
LYFT Options Chain 12.22 Call 13.00 3/28 No 0.08 0.10 0.10 +0.04 +66.67% 18,798 2,075 0.58 0.25 9 37 None
PLTR Options Chain 96.75 Put 95.00 3/28 No 1.65 1.70 1.66 -0.29 -14.88% 18,701 4,328 0.68 -0.38 10 45 None
TSLA Options Chain 288.14 Put 245.00 3/28 No 0.24 0.26 0.24 -0.57 -70.37% 18,696 10,784 0.94 -0.03 8 52 None
TSLA Options Chain 288.14 Call 280.00 4/04 No 18.70 18.85 18.75 +4.81 +34.51% 18,547 4,255 0.76 0.62 8 52 None
PLTR Options Chain 96.75 Call 96.00 3/28 No 2.63 2.67 2.63 -0.62 -19.08% 18,499 7,029 0.68 0.55 10 45 None
NVDA Options Chain 121.41 Call 130.00 4/17 No 1.58 1.61 1.59 -0.27 -14.52% 18,268 194,496 0.38 0.25 17 61 None
XP Options Chain 14.65 Put 13.50 4/17 No 0.00 0.30 0.26 % 17,628 0 0.32 -0.14 19 60 None
META Options Chain 618.85 Call 650.00 3/28 No 0.99 1.03 1.00 +0.09 +9.89% 17,566 7,463 0.33 0.11 18 71
Dividend Stock List
TSLA Options Chain 288.14 Put 285.00 3/28 No 5.90 6.00 6.00 -6.20 -50.82% 17,563 960 0.72 -0.42 8 52 None
XP Options Chain 14.65 Put 14.50 4/17 No 0.00 0.59 0.56 +0.09 +19.15% 17,494 1 0.09 -0.52 19 60 None
TSLA Options Chain 288.14 Call 297.50 3/28 No 3.80 3.95 3.85 +1.36 +54.62% 17,345 4,563 0.72 0.32 8 52 None
TSLA Options Chain 288.14 Put 257.50 3/28 No 0.59 0.61 0.61 -1.33 -68.56% 17,033 4,645 0.83 -0.07 8 52 None
PFE Options Chain 26.14 Put 25.50 4/11 No 0.54 0.56 0.54 +0.25 +86.21% 17,015 329 0.28 -0.45 10 63 None
TSLA Options Chain 288.14 Call 302.50 3/28 No 2.65 2.66 2.65 +0.90 +51.43% 16,977 14,446 0.72 0.24 8 52 None
TSLA Options Chain 288.14 Put 240.00 3/28 No 0.18 0.19 0.19 -0.40 -67.80% 16,766 40,559 0.99 -0.02 8 52 None
KSS Options Chain 9.40 Call 10.00 3/28 No 0.02 0.03 0.03 -0.06 -66.67% 16,558 43,697 0.72 0.10 16 55 None
TSLA Options Chain 288.14 Call 292.50 3/28 No 5.50 5.65 5.53 +1.98 +55.78% 16,553 3,302 0.71 0.42 8 52 None
TSLA Options Chain 288.14 Put 262.50 3/28 No 0.90 0.91 0.91 -2.00 -68.73% 16,438 4,854 0.80 -0.10 8 52 None
NVDA Options Chain 121.41 Call 125.00 4/04 No 1.53 1.55 1.56 -0.33 -17.46% 16,268 37,802 0.39 0.31 17 61 None
HPE Options Chain 16.48 Call 18.00 5/16 No 0.38 0.41 0.39 +0.02 +5.41% 15,918 13,424 0.35 0.30 18 70 None
TSLA Options Chain 288.14 Call 320.00 3/28 No 0.63 0.65 0.65 +0.13 +25.00% 15,858 8,315 0.77 0.08 8 52 None
TSLA Options Chain 288.14 Call 950.00 1/15 Yes 20.50 21.00 20.12 +1.59 +8.59% 15,727 46,180 0.66 0.21 8 52 None
TSLA Options Chain 288.14 Call 940.00 1/15 Yes 20.75 21.35 21.00 +3.20 +17.98% 15,722 436 0.66 0.21 8 52 None
INTC Options Chain 24.22 Call 25.00 3/28 No 0.17 0.19 0.19 -0.09 -32.15% 15,464 42,300 0.51 0.28 5 43 None
NVDA Options Chain 121.41 Call 128.00 3/28 No 0.07 0.08 0.08 -0.15 -65.22% 15,348 61,789 0.38 0.05 17 61 None
TSLA Options Chain 288.14 Put 282.50 3/28 No 4.85 4.95 4.90 -5.75 -54.00% 15,232 456 0.72 -0.37 8 52 None
XRX Options Chain 5.26 Put 5.00 1/15 Yes 1.55 1.85 1.65 +0.05 +3.13% 15,008 14,865 0.63 -0.42 10 38 None
MSTR Options Chain 335.72 Call 350.00 3/28 No 5.70 6.00 5.90 0.00 0.00% 14,911 59,275 0.75 0.38 4 57 None
CCL Options Chain 21.26 Put 18.00 3/28 Yes 0.00 0.02 0.01 -0.01 -50.00% 14,421 433 0.97 0.00 13 56 None
GME Options Chain 25.40 Call 30.00 3/28 Yes 0.33 0.34 0.33 +0.02 +6.46% 14,216 22,819 1.75 0.17 12 33 None
PFE Options Chain 26.14 Put 25.50 3/28 No 0.27 0.28 0.28 +0.20 +250.00% 14,216 6,293 0.34 -0.45 10 63 None
GOOGL Options Chain 170.56 Call 172.50 3/28 No 0.90 0.92 0.89 +0.45 +102.28% 14,099 9,438 0.27 0.34 15 70 None
ABT Options Chain 125.60 Call 131.00 3/28 No 0.03 0.04 0.04 -0.06 -60.00% 14,049 69 0.26 0.05 14 63 None
NIO Options Chain 4.38 Call 4.50 3/28 No 0.06 0.07 0.07 -0.02 -22.23% 13,810 22,284 0.70 0.35 9 -6 None
AAL Options Chain 11.51 Put 10.00 9/19 Yes 0.75 0.79 0.77 +0.05 +6.95% 13,486 9,455 0.50 -0.26 14 44 None
TSLA Options Chain 288.14 Call 325.00 3/28 No 0.43 0.44 0.44 +0.05 +12.83% 13,480 10,023 0.79 0.05 8 52 None
SMCI Options Chain 40.64 Put 40.50 3/28 No 1.28 1.31 1.30 +0.19 +17.12% 13,428 2,161 0.94 -0.46 12 52 None
BABA Options Chain 132.75 Call 140.00 4/17 No 2.92 3.00 2.95 -0.60 -16.91% 13,251 16,878 0.42 0.34 18 42 None
MSFT Options Chain 393.08 Call 395.00 3/28 No 3.20 3.35 3.20 +0.47 +17.22% 13,088 5,046 0.22 0.51 15 69 None
AMD Options Chain 114.81 Put 112.00 3/28 No 0.63 0.64 0.64 -0.48 -42.86% 13,026 3,041 0.41 -0.24 10 54 None
COF Options Chain 182.44 Call 190.00 4/17 No 3.70 3.90 3.87 +0.54 +16.22% 13,002 862 0.36 0.36 15 74 None
MSTR Options Chain 335.72 Call 250.00 4/17 No 94.50 95.75 95.00 +5.80 +6.51% 12,971 14,695 0.89 0.95 4 57 None
LYFT Options Chain 12.22 Call 14.00 3/28 No 0.01 0.02 0.02 +0.01 +100.00% 12,945 816 0.71 0.04 9 37 None
X Options Chain 43.00 Call 45.00 6/20 Yes 3.55 3.80 3.75 +1.65 +78.58% 12,798 38,790 0.53 0.48 10 65 None
NVDA Options Chain 121.41 Call 118.00 3/28 No 3.45 3.50 3.40 -0.80 -19.05% 12,760 14,073 0.41 0.74 17 61 None
MARA Options Chain 14.61 Put 14.00 4/17 No 0.93 0.96 0.96 +0.12 +14.29% 12,723 16,508 0.77 -0.42 12 55 None
AAPL Options Chain 223.75 Put 215.00 3/28 No 0.24 0.25 0.25 -0.67 -72.83% 12,700 9,572 0.32 -0.12 10 64 None
SMCI Options Chain 40.64 Call 45.00 3/28 No 0.23 0.24 0.24 -0.35 -59.33% 12,659 10,318 0.97 0.13 12 52 None
SOFI Options Chain 13.54 Call 14.00 3/28 No 0.11 0.12 0.11 -0.08 -42.11% 12,548 17,211 0.57 0.26 12 41 None
IQ Options Chain 2.20 Put 1.50 9/19 Yes 0.13 0.16 0.14 0.00 0.00% 12,539 240,080 0.81 -0.16 11 10 None
PLTR Options Chain 96.75 Put 90.00 3/28 No 0.47 0.49 0.49 -0.16 -24.62% 12,524 7,838 0.74 -0.15 10 45 None
AGNC Options Chain 9.93 Put 9.00 4/17 No 0.01 0.05 0.04 +0.02 +100.00% 12,512 20,664 0.28 -0.01 15 59 None
MARA Options Chain 14.61 Call 15.00 3/28 No 0.17 0.18 0.17 -0.19 -52.78% 12,507 18,427 0.86 0.27 12 55 None
CORZ Options Chain 8.66 Call 10.50 3/28 No 0.00 0.06 0.04 -0.09 -69.24% 12,505 5,663 1.46 0.03 4 25 None
COF Options Chain 182.44 Call 210.00 5/16 Yes 1.85 1.95 1.95 +0.40 +25.81% 12,495 424 0.34 0.16 15 74 None
TSLA Options Chain 288.14 Call 275.00 4/04 No 21.75 21.90 21.78 +5.28 +32.00% 12,384 2,880 0.76 0.67 8 52 None
BMY Options Chain 59.19 Put 60.00 4/17 No 2.26 2.40 2.15 +0.88 +69.30% 12,180 5,087 0.28 -0.60 6 58 None
NVDA Options Chain 121.41 Put 115.00 4/04 No 1.22 1.23 1.26 +0.03 +2.44% 12,120 10,724 0.43 -0.23 17 61 None
AAPL Options Chain 223.75 Put 215.00 4/04 No 1.09 1.11 1.11 -0.91 -45.05% 12,074 3,451 0.29 -0.18 10 64 None
TSLA Options Chain 288.14 Call 250.00 3/28 No 38.20 39.00 38.25 +8.79 +29.84% 11,957 16,630 0.90 0.96 8 52 None
TSLA Options Chain 288.14 Put 247.50 3/28 No 0.28 0.30 0.28 -0.68 -70.84% 11,891 4,881 0.92 -0.04 8 52 None
CORZ Options Chain 8.66 Call 9.50 3/28 No 0.11 0.14 0.16 -0.25 -60.98% 11,843 26,771 1.17 0.21 4 25 None
TSLA Options Chain 288.14 Put 252.50 3/28 No 0.40 0.41 0.40 -0.97 -70.81% 11,823 7,077 0.87 -0.05 8 52 None
AAPL Options Chain 223.75 Call 232.50 3/28 No 0.11 0.12 0.11 +0.01 +10.00% 11,774 13,424 0.26 0.04 10 64 None
FCX Options Chain 43.01 Call 50.00 5/16 Yes 0.63 0.64 0.63 +0.20 +46.52% 11,728 134,547 0.41 0.19 10 58 None
META Options Chain 618.85 Call 625.00 3/28 No 8.45 8.60 8.60 +2.25 +35.44% 11,723 3,408 0.33 0.55 18 71
Dividend Stock List
TSLA Options Chain 288.14 Call 265.00 3/28 No 24.05 24.85 24.30 +7.34 +43.28% 11,660 6,219 0.76 0.88 8 52 None
NVDA Options Chain 121.41 Call 120.00 4/04 No 3.70 3.75 3.65 -0.60 -14.12% 11,601 14,023 0.41 0.56 17 61 None
NU Options Chain 11.69 Call 14.00 4/17 No 0.01 0.03 0.02 -0.01 -33.34% 11,574 28,564 0.44 0.05 15 41 None
MSTR Options Chain 335.72 Call 340.00 3/28 No 10.10 10.50 10.25 +0.85 +9.05% 11,569 3,359 0.76 0.55 4 57 None
AMD Options Chain 114.81 Call 116.00 3/28 No 1.18 1.20 1.19 +0.08 +7.21% 11,565 12,569 0.41 0.40 10 54 None
AMD Options Chain 114.81 Call 113.00 3/28 No 2.76 2.80 2.80 +0.31 +12.45% 11,561 8,243 0.42 0.68 10 54 None
GOOGL Options Chain 170.56 Call 200.00 4/17 No 0.09 0.10 0.10 -0.01 -9.10% 11,555 43,963 0.30 0.01 15 70 None
SMCI Options Chain 40.64 Call 42.00 3/28 No 0.83 0.85 0.85 -0.73 -46.21% 11,508 27,381 0.94 0.36 12 52 None
CHWY Options Chain 33.61 Call 34.00 3/28 No 1.40 1.47 1.50 -0.32 -17.59% 11,416 2,359 1.41 0.49 13 44 None
MARA Options Chain 14.61 Call 14.50 3/28 No 0.32 0.33 0.32 -0.26 -44.83% 11,399 39,686 0.84 0.43 12 55 None
META Options Chain 618.85 Call 645.00 3/28 No 1.61 1.65 1.65 +0.26 +18.71% 11,344 4,490 0.32 0.17 18 71
Dividend Stock List
PFE Options Chain 26.14 Put 25.00 5/16 Yes 0.83 0.84 0.84 +0.26 +44.83% 11,339 19,956 0.28 -0.41 10 63 None
PLTR Options Chain 96.75 Put 96.00 3/28 No 2.06 2.11 2.06 -0.31 -13.08% 11,295 3,685 0.67 -0.45 10 45 None
NVDA Options Chain 121.41 Call 130.00 4/04 No 0.49 0.50 0.50 -0.17 -25.38% 11,281 46,189 0.38 0.14 17 61 None
ORCL Options Chain 154.87 Put 140.00 5/16 No 2.22 2.40 2.41 +0.19 +8.56% 11,248 3,341 0.33 -0.20 10 62 None
TSLA Options Chain 288.14 Put 230.00 3/28 No 0.11 0.13 0.11 -0.25 -69.45% 11,246 16,749 1.12 -0.01 8 52 None
MSFT Options Chain 393.08 Put 400.00 4/11 No 9.10 9.30 9.15 -1.77 -16.21% 11,052 309 0.20 -0.59 15 69 None
MARA Options Chain 14.61 Put 14.00 3/28 No 0.32 0.33 0.33 +0.06 +22.23% 11,048 8,578 0.86 -0.39 12 55 None
DELL Options Chain 98.86 Call 110.00 5/16 No 1.96 2.07 2.00 -0.35 -14.90% 10,947 1,583 0.38 0.25 17 63 None
TSLA Options Chain 288.14 Call 230.00 3/28 No 57.95 58.65 58.25 +9.55 +19.61% 10,936 10,997 1.58 0.99 8 52 None
AMZN Options Chain 205.71 Call 210.00 5/16 Yes 8.80 8.90 8.85 +1.10 +14.20% 10,910 20,506 0.32 0.48 15 63 None
RIOT Options Chain 8.51 Call 9.00 3/28 No 0.08 0.09 0.08 -0.10 -55.56% 10,906 14,300 0.83 0.26 17 59 None
X Options Chain 43.00 Put 35.00 4/17 No 0.40 0.52 0.48 -0.34 -41.47% 10,891 26,054 0.73 -0.09 10 65 None
AMZN Options Chain 205.71 Put 205.00 3/28 No 1.82 1.88 1.84 -1.76 -48.89% 10,885 2,132 0.30 -0.42 15 63 None
CHWY Options Chain 33.61 Call 37.00 3/28 No 0.47 0.49 0.47 -0.18 -27.70% 10,869 5,823 1.30 0.22 13 44 None
TSLA Options Chain 288.14 Call 307.50 3/28 No 1.77 1.78 1.75 +0.55 +45.84% 10,860 2,702 0.73 0.18 8 52 None
AMZN Options Chain 205.71 Put 200.00 3/28 No 0.50 0.52 0.51 -0.89 -63.58% 10,839 6,829 0.33 -0.17 15 63 None
BABA Options Chain 132.75 Call 140.00 3/28 No 0.37 0.38 0.38 -0.42 -52.50% 10,781 8,368 0.50 0.12 18 42 None
AMD Options Chain 114.81 Call 120.00 4/04 No 1.21 1.24 1.24 +0.19 +18.10% 10,761 3,933 0.40 0.27 10 54 None
NVDA Options Chain 121.41 Put 116.00 3/28 No 0.37 0.38 0.37 -0.09 -19.57% 10,760 14,128 0.44 -0.14 17 61 None
X Options Chain 43.00 Call 45.00 4/17 No 2.07 2.32 2.21 +0.61 +38.13% 10,687 32,854 0.68 0.39 10 65 None
AVGO Options Chain 188.26 Call 200.00 3/28 No 0.22 0.23 0.22 -0.49 -69.02% 10,613 7,451 0.44 0.07 9 67 None
FIVN Options Chain 30.72 Put 25.00 5/16 Yes 0.60 0.80 0.63 -0.32 -33.69% 10,612 5 0.64 -0.15 6 44 None
NVDA Options Chain 121.41 Put 122.00 3/28 No 2.40 2.43 2.41 +0.02 +0.84% 10,601 10,637 0.39 -0.61 17 61 None
AMD Options Chain 114.81 Call 119.00 3/28 No 0.42 0.44 0.44 -0.01 -2.23% 10,598 3,187 0.42 0.18 10 54 None
MSTR Options Chain 335.72 Put 335.00 3/28 No 6.35 6.70 6.50 -4.50 -40.91% 10,557 300 0.78 -0.37 4 57 None
AMZN Options Chain 205.71 Call 210.00 4/04 No 2.25 2.28 2.28 +0.56 +32.56% 10,357 6,624 0.28 0.35 15 63 None
VZ Options Chain 43.49 Put 42.50 3/28 No 0.06 0.09 0.09 +0.02 +28.58% 10,312 543 0.25 -0.14 12 72 None
NVO Options Chain 75.33 Put 70.00 4/04 No 0.99 1.16 1.12 +0.44 +64.71% 10,307 982 0.48 -0.23 14 72 None
NVDA Options Chain 121.41 Call 122.00 4/04 No 2.68 2.71 2.70 -0.46 -14.56% 10,296 6,368 0.40 0.46 17 61 None
HOOD Options Chain 48.36 Call 50.00 4/17 No 2.38 2.43 2.38 -0.36 -13.14% 10,289 20,476 0.64 0.45 11 59 None
GOOG Options Chain 172.79 Call 175.00 3/28 No 0.79 0.83 0.82 +0.43 +110.26% 10,275 4,330 0.26 0.32 16 70 None
TSLA Options Chain 288.14 Call 315.00 3/28 No 0.94 0.97 0.97 +0.24 +32.88% 10,219 7,289 0.75 0.11 8 52 None
PENN Options Chain 17.35 Call 20.00 9/19 Yes 1.55 1.85 1.69 -0.05 -2.88% 10,218 56,269 0.50 0.44 7 50 None
AAPL Options Chain 223.75 Put 217.50 3/28 No 0.43 0.46 0.45 -1.04 -69.80% 10,200 5,660 0.30 -0.17 10 64 None
NVDA Options Chain 121.41 Put 115.00 4/17 No 2.42 2.47 2.44 +0.03 +1.25% 10,191 50,838 0.41 -0.29 17 61 None
OXY Options Chain 47.92 Put 45.00 4/17 No 0.20 0.23 0.23 -0.13 -36.12% 10,143 8,722 0.30 -0.12 9 64 None
SMCI Options Chain 40.64 Put 40.00 3/28 No 1.05 1.08 1.07 +0.11 +11.46% 10,107 11,638 0.95 -0.40 12 52 None
NIO Options Chain 4.38 Put 3.00 5/16 No 0.03 0.04 0.04 0.00 0.00% 10,024 3,455 0.72 -0.09 9 -6 None
META Options Chain 618.85 Put 600.00 3/28 No 1.00 1.04 1.04 -2.06 -66.46% 9,960 2,411 0.38 -0.10 18 71
Dividend Stock List
GAP Options Chain 21.56 Call 23.00 3/28 No 0.03 0.04 0.04 -0.02 -33.34% 9,959 121 0.49 0.06 3 19 None
WBA Options Chain 11.12 Call 12.00 9/19 Yes 0.15 0.18 0.12 -0.02 -14.29% 9,956 1,848 0.14 0.31 8 52 None
SOFI Options Chain 13.54 Call 14.50 4/04 No 0.16 0.17 0.17 -0.04 -19.05% 9,895 4,600 0.54 0.24 12 41 None
NVDA Options Chain 121.41 Put 120.00 4/17 No 4.30 4.35 4.33 +0.13 +3.10% 9,893 68,436 0.40 -0.44 17 61 None
TTD Options Chain 62.00 Call 69.00 3/28 No 0.02 0.04 0.02 0.00 0.00% 9,887 427 0.58 0.03 12 51 None
TSLA Options Chain 288.14 Put 235.00 3/28 No 0.15 0.16 0.16 -0.28 -63.64% 9,831 10,831 1.06 -0.01 8 52 None
NVDA Options Chain 121.41 Call 135.00 4/17 No 0.76 0.77 0.76 -0.17 -18.28% 9,822 56,362 0.38 0.14 17 61 None
CLSK Options Chain 8.73 Put 8.50 3/28 No 0.15 0.18 0.17 -0.04 -19.05% 9,813 4,852 0.84 -0.36 10 41 None
TSLA Options Chain 288.14 Call 285.00 4/04 No 15.90 16.20 15.97 +4.18 +35.46% 9,716 2,304 0.75 0.56 8 52 None
GME Options Chain 25.40 Call 50.00 3/28 Yes 0.05 0.06 0.06 +0.02 +50.00% 9,683 12,602 3.49 0.00 12 33 None
GOOG Options Chain 172.79 Call 172.50 3/28 No 1.40 1.95 1.89 +0.92 +94.85% 9,622 7,060 0.27 0.55 16 70 None
BABA Options Chain 132.75 Call 135.00 3/28 No 1.38 1.42 1.40 -1.01 -41.91% 9,596 3,530 0.48 0.36 18 42 None
AMZN Options Chain 205.71 Put 202.50 3/28 No 0.98 1.01 0.99 -1.31 -56.96% 9,567 1,756 0.31 -0.27 15 63 None
META Options Chain 618.85 Put 625.00 3/28 No 6.80 7.05 6.89 -5.45 -44.17% 9,551 762 0.34 -0.45 18 71
Dividend Stock List
CVS Options Chain 66.48 Put 55.00 5/16 Yes 0.38 0.60 0.58 +0.15 +34.89% 9,524 1,543 0.40 -0.13 12 65 None
MSTR Options Chain 335.72 Put 100.00 3/28 No 0.00 0.02 0.01 0.00 0.00% 9,469 1,348 0.00 0.00 4 57 None
TSLA Options Chain 288.14 Call 290.00 4/04 No 13.45 13.60 13.55 +3.73 +37.99% 9,436 3,011 0.74 0.51 8 52 None
AAPL Options Chain 223.75 Call 230.00 4/17 No 2.79 2.84 2.84 +0.82 +40.60% 9,387 21,897 0.23 0.34 10 64 None
HIMS Options Chain 37.41 Call 39.50 4/04 No 1.30 1.38 1.32 -0.29 -18.02% 9,361 111 0.93 0.37 13 47 None
FSLR Options Chain 131.46 Call 200.00 6/20 Yes 1.19 1.32 1.24 +0.21 +20.39% 9,341 1,382 0.55 0.09 16 62 None
WBA Options Chain 11.12 Put 11.00 9/19 Yes 0.34 0.37 0.38 +0.01 +2.71% 9,315 1,357 0.15 -0.40 8 52 None
LYFT Options Chain 12.22 Call 13.50 3/28 No 0.03 0.04 0.03 0.00 0.00% 9,285 775 0.65 0.11 9 37 None
AAPL Options Chain 223.75 Call 230.00 4/04 No 1.35 1.38 1.36 +0.49 +56.33% 9,284 6,461 0.24 0.26 10 64 None
NIO Options Chain 4.38 Call 5.00 4/17 No 0.11 0.12 0.11 -0.01 -8.34% 9,103 98,235 0.71 0.30 9 -6 None
MSTR Options Chain 335.72 Call 360.00 3/28 No 3.10 3.20 3.15 -0.45 -12.50% 9,075 3,862 0.75 0.24 4 57 None
HOOD Options Chain 48.36 Call 48.00 3/28 No 1.53 1.55 1.53 -0.35 -18.62% 9,016 5,210 0.82 0.54 11 59 None
INTC Options Chain 24.22 Call 26.00 5/16 Yes 1.30 1.45 1.34 -0.08 -5.64% 8,987 43,492 0.53 0.42 5 43 None
TSLA Options Chain 288.14 Put 275.00 4/04 No 8.30 8.45 8.45 -4.25 -33.47% 8,978 1,587 0.76 -0.33 8 52 None
TSLA Options Chain 288.14 Put 277.50 4/04 No 9.25 9.40 9.35 -4.55 -32.74% 8,972 642 0.76 -0.35 8 52 None
EQNR Options Chain 25.62 Put 24.13 4/17 No 0.15 0.25 0.25 +0.05 +25.00% 8,963 1,712 0.29 -0.19 13 67 None
TSLA Options Chain 288.14 Put 280.00 4/04 No 10.20 10.40 10.35 -4.89 -32.09% 8,921 1,667 0.75 -0.38 8 52 None
VZ Options Chain 43.49 Call 44.50 3/28 No 0.04 0.05 0.04 -0.02 -33.34% 8,903 9,680 0.21 0.11 12 72 None
AAPL Options Chain 223.75 Put 210.00 3/28 No 0.10 0.11 0.10 -0.26 -72.23% 8,877 16,884 0.39 -0.05 10 64 None
EBAY Options Chain 66.30 Call 68.00 3/28 No 0.15 0.18 0.17 -0.04 -19.05% 8,833 496 0.29 0.17 13 65 None
X Options Chain 43.00 Put 40.00 3/28 No 0.37 0.60 0.48 -0.36 -42.86% 8,811 12,833 0.98 -0.20 10 65 None
TSLA Options Chain 288.14 Call 262.50 3/28 No 26.20 27.85 26.39 +7.64 +40.75% 8,791 4,197 0.75 0.90 8 52 None
META Options Chain 618.85 Call 627.50 3/28 No 7.15 7.30 7.15 +1.75 +32.41% 8,693 927 0.33 0.49 18 71
Dividend Stock List
CVNA Options Chain 221.66 Put 165.00 3/28 No 0.08 0.10 0.11 -0.05 -31.25% 8,659 8,505 1.43 0.00 5 47 None
AMZN Options Chain 205.71 Call 230.00 5/16 Yes 2.54 2.56 2.55 +0.40 +18.61% 8,636 18,571 0.31 0.20 15 63 None
AMC Options Chain 3.07 Call 3.50 3/28 No 0.01 0.02 0.02 0.00 0.00% 8,612 21,066 1.12 0.04 9 27 None
LCID Options Chain 2.47 Call 2.50 3/28 No 0.04 0.05 0.05 -0.02 -28.58% 8,460 28,368 0.86 0.36 8 26 None
META Options Chain 618.85 Put 630.00 3/28 No 9.35 9.55 9.40 -6.05 -39.16% 8,420 1,449 0.34 -0.56 18 71
Dividend Stock List
MARA Options Chain 14.61 Put 13.50 4/04 No 0.41 0.43 0.41 +0.05 +13.89% 8,419 1,169 0.80 -0.31 12 55 None
DKNG Options Chain 38.95 Call 45.00 6/20 Yes 1.51 1.59 1.54 -0.60 -28.04% 8,396 7,862 0.46 0.30 4 47 None
NVDA Options Chain 121.41 Call 120.00 4/17 No 5.30 5.40 5.40 -0.47 -8.01% 8,374 52,719 0.40 0.56 17 61 None
LUMN Options Chain 4.86 Put 4.00 3/28 No 0.06 0.10 0.07 +0.06 +600.00% 8,364 453 1.54 -0.21 6 26 None
NFLX Options Chain 971.99 Call 1,000.00 3/28 No 10.05 10.70 10.32 +6.97 +208.06% 8,316 3,093 0.32 0.47 9 65 None
MSFT Options Chain 393.08 Call 397.50 3/28 No 1.89 2.11 2.10 +0.30 +16.67% 8,238 4,042 0.21 0.38 15 69 None
AMZN Options Chain 205.71 Call 220.00 4/17 No 1.21 1.24 1.24 +0.26 +26.54% 8,167 48,936 0.26 0.17 15 63 None
VZ Options Chain 43.49 Call 47.00 6/20 Yes 0.39 0.44 0.40 -0.07 -14.90% 8,164 16,465 0.19 0.19 12 72 None
PLTR Options Chain 96.75 Call 145.00 4/04 No 0.00 0.02 0.01 0.00 0.00% 8,140 634 0.91 0.00 10 45 None
DM Options Chain 4.52 Call 5.00 4/17 No 0.05 0.10 0.05 0.00 0.00% 8,110 76 0.54 0.24 11 25
Small Cap Stock List
NVDA Options Chain 121.41 Put 120.00 4/04 No 2.88 2.90 2.88 +0.11 +3.98% 8,104 7,662 0.41 -0.44 17 61 None
TSLA Options Chain 288.14 Call 330.00 3/28 No 0.30 0.31 0.31 +0.02 +6.90% 8,079 8,664 0.82 0.04 8 52 None
AAPL Options Chain 223.75 Call 217.50 3/28 No 6.75 6.90 6.75 +2.08 +44.54% 8,078 10,374 0.31 0.83 10 64 None
MARA Options Chain 14.61 Put 13.00 3/28 No 0.08 0.09 0.09 +0.01 +12.50% 8,073 11,149 0.95 -0.15 12 55 None
NVDA Options Chain 121.41 Call 117.00 4/04 No 5.55 5.65 5.60 -0.70 -11.12% 8,058 6,147 0.42 0.69 17 61 None
AMZN Options Chain 205.71 Call 202.50 3/28 No 4.30 4.40 4.35 +1.33 +44.04% 8,051 9,064 0.30 0.73 15 63 None
AAPL Options Chain 223.75 Call 225.00 4/04 No 3.25 3.30 3.27 +1.07 +48.64% 8,050 7,244 0.25 0.47 10 64 None
AMD Options Chain 114.81 Call 110.00 3/28 No 5.10 5.30 5.25 +0.75 +16.67% 8,018 13,966 0.46 0.87 10 54 None
AAPL Options Chain 223.75 Put 215.00 4/11 No 1.65 1.78 1.76 -0.97 -35.54% 7,934 1,307 0.27 -0.22 10 64 None
TSLA Options Chain 288.14 Put 250.00 4/04 No 2.62 2.68 2.65 -1.94 -42.27% 7,895 5,063 0.81 -0.14 8 52 None
LYFT Options Chain 12.22 Call 27.00 6/18 Yes 0.55 1.04 0.65 -0.06 -8.46% 7,890 1,861 0.58 0.24 9 37 None
PFE Options Chain 26.14 Call 26.50 3/28 No 0.04 0.05 0.05 -0.08 -61.54% 7,876 16,338 0.33 0.13 10 63 None
AMD Options Chain 114.81 Call 120.00 3/28 No 0.29 0.31 0.31 -0.01 -3.13% 7,866 6,917 0.43 0.13 10 54 None
VALE Options Chain 10.09 Call 10.00 6/20 Yes 0.66 0.68 0.68 +0.08 +13.34% 7,833 71,133 0.29 0.59 11 54 None
X Options Chain 43.00 Call 45.00 5/16 Yes 3.30 3.55 3.33 +0.70 +26.62% 7,799 3,228 0.65 0.46 10 65 None
AAPL Options Chain 223.75 Call 235.00 4/17 No 1.37 1.41 1.38 +0.39 +39.40% 7,795 28,240 0.22 0.20 10 64 None
MSFT Options Chain 393.08 Call 380.00 3/28 No 15.00 16.05 15.71 +1.79 +12.86% 7,784 7,857 0.35 0.94 15 69 None
NKE Options Chain 67.39 Call 68.00 3/28 No 0.21 0.22 0.22 -0.33 -60.00% 7,780 3,736 0.29 0.22 15 57 None
TSLA Options Chain 288.14 Call 300.00 4/11 No 12.25 12.35 12.25 +3.10 +33.88% 7,765 3,618 0.68 0.42 8 52 None
SNAP Options Chain 9.63 Call 10.00 3/28 No 0.05 0.06 0.06 0.00 0.00% 7,744 17,650 0.50 0.21 7 34 None
INTC Options Chain 24.22 Call 25.50 3/28 No 0.10 0.11 0.10 -0.07 -41.18% 7,709 8,737 0.55 0.17 5 43 None
PLTR Options Chain 96.75 Put 92.00 3/28 No 0.79 0.82 0.80 -0.23 -22.33% 7,704 3,067 0.71 -0.22 10 45 None
MU Options Chain 96.94 Call 96.00 3/28 No 0.82 0.84 0.82 -1.62 -66.40% 7,678 1,831 0.45 0.33 16 66 None
NBIS Options Chain 27.17 Call 30.00 5/16 No 2.55 2.60 2.55 -1.05 -29.17% 7,610 8,505 0.89 0.45 3 19 None
F Options Chain 10.29 Put 9.85 6/20 Yes 0.46 0.48 0.47 -0.02 -4.09% 7,602 29,068 0.33 -0.38 16 62 None
META Options Chain 618.85 Call 620.00 3/28 No 11.45 11.65 11.51 +2.78 +31.85% 7,593 5,782 0.34 0.64 18 71
Dividend Stock List
NKE Options Chain 67.39 Call 67.00 3/28 No 0.50 0.53 0.50 -0.60 -54.55% 7,575 1,800 0.29 0.42 15 57 None
BA Options Chain 182.59 Call 190.00 3/28 No 0.57 0.60 0.58 +0.25 +75.76% 7,543 6,453 0.43 0.16 5 40 None
BP Options Chain 34.29 Call 34.00 6/20 Yes 1.66 1.70 1.76 +0.12 +7.32% 7,543 10,771 0.24 0.54 9 55 None
SMCI Options Chain 40.64 Call 42.50 3/28 No 0.68 0.70 0.69 -0.67 -49.27% 7,522 2,941 0.94 0.31 12 52 None
CVS Options Chain 66.48 Put 57.50 5/16 Yes 0.85 0.90 0.89 +0.18 +25.36% 7,512 1,965 0.40 -0.17 12 65 None
MRK Options Chain 92.31 Put 91.00 5/02 Yes 3.85 5.55 5.31 +2.62 +97.40% 7,505 3 0.27 -0.59 14 74 None
MU Options Chain 96.94 Call 100.00 3/28 No 0.14 0.15 0.15 -0.60 -80.00% 7,496 7,229 0.46 0.08 16 66 None
HOOD Options Chain 48.36 Call 49.00 3/28 No 1.07 1.09 1.07 -0.32 -23.03% 7,439 1,466 0.82 0.43 11 59 None
DJT Options Chain 22.87 Call 25.00 3/28 No 0.18 0.21 0.20 +0.15 +300.00% 7,429 1,126 1.04 0.17 3 19 None
VZ Options Chain 43.49 Put 42.50 4/04 No 0.18 0.19 0.19 +0.02 +11.77% 7,428 306 0.20 -0.22 12 72 None
RIOT Options Chain 8.51 Call 8.50 3/28 No 0.25 0.26 0.26 -0.15 -36.59% 7,425 14,828 0.82 0.52 17 59 None
PLTR Options Chain 96.75 Call 100.00 4/04 No 2.71 2.74 2.71 -0.46 -14.52% 7,386 8,479 0.65 0.39 10 45 None
NVDA Options Chain 121.41 Put 110.00 5/16 No 3.10 3.15 3.17 +0.16 +5.32% 7,376 76,459 0.43 -0.24 17 61 None
AMZN Options Chain 205.71 Call 205.00 4/17 No 6.45 6.50 6.45 +1.15 +21.70% 7,374 12,078 0.28 0.56 15 63 None
TSLA Options Chain 288.14 Call 350.00 4/17 No 3.30 3.40 3.35 +0.84 +33.47% 7,369 23,579 0.67 0.15 8 52 None
BSX Options Chain 103.08 Call 105.00 1/15 Yes 16.80 17.80 16.93 +0.43 +2.61% 7,352 380 0.26 0.64 7 59 None
PLTR Options Chain 96.75 Call 95.00 3/28 No 3.15 3.25 3.22 -0.53 -14.14% 7,336 8,463 0.68 0.62 10 45 None
NVDA Options Chain 121.41 Put 135.00 4/17 No 14.70 14.90 14.32 +0.57 +4.15% 7,333 36,043 0.39 -0.86 17 61 None
MSFT Options Chain 393.08 Put 395.00 3/28 No 2.88 2.96 2.94 -1.65 -35.95% 7,301 2,098 0.22 -0.49 15 69 None
TSLA Options Chain 288.14 Call 257.50 3/28 No 30.85 32.55 31.15 +8.13 +35.32% 7,288 2,587 0.78 0.93 8 52 None
META Options Chain 618.85 Put 620.00 3/28 No 4.85 5.00 4.97 -4.61 -48.13% 7,208 1,810 0.35 -0.36 18 71
Dividend Stock List
TSLA Options Chain 288.14 Put 287.50 3/28 No 7.00 7.15 7.10 -6.65 -48.37% 7,195 230 0.72 -0.47 8 52 None
INTC Options Chain 24.22 Call 30.00 8/15 Yes 1.31 1.41 1.36 -0.06 -4.23% 7,171 23,325 0.50 0.33 5 43 None
AAPL Options Chain 223.75 Call 250.00 6/20 Yes 2.56 2.62 2.57 +0.46 +21.81% 7,168 28,941 0.23 0.19 10 64 None
TSLA Options Chain 288.14 Put 290.00 3/28 No 8.30 8.50 8.45 -7.15 -45.84% 7,163 3,856 0.72 -0.52 8 52 None
PBR Options Chain 13.97 Call 16.00 7/18 Yes 0.20 0.22 0.21 +0.05 +31.25% 7,128 10,553 0.27 0.19 14 59 None
LUMN Options Chain 4.86 Call 5.00 3/28 No 0.05 0.07 0.05 -0.03 -37.50% 7,118 1,590 1.45 0.20 6 26 None
DFS Options Chain 169.66 Put 150.00 4/17 Yes 3.30 3.60 3.30 +0.70 +26.93% 7,118 7,320 0.66 -0.20 12 77 None
SOFI Options Chain 13.54 Call 14.00 4/17 No 0.55 0.57 0.56 -0.08 -12.50% 7,101 18,550 0.54 0.44 12 41 None
PINS Options Chain 34.04 Call 35.50 3/28 No 0.19 0.23 0.21 +0.10 +90.91% 7,078 193 0.41 0.27 18 54
Growth Stock List
NVDA Options Chain 121.41 Call 125.00 5/16 No 5.85 5.90 5.87 -0.44 -6.98% 7,058 33,535 0.40 0.45 17 61 None
TIGR Options Chain 9.01 Put 8.00 7/18 No 0.84 0.90 0.85 -0.12 -12.38% 7,045 1,959 0.72 -0.30 16 8 None
MARA Options Chain 14.61 Call 14.00 3/28 No 0.57 0.58 0.57 -0.31 -35.23% 7,044 9,174 0.85 0.61 12 55 None
MU Options Chain 96.94 Call 94.00 3/28 No 1.67 1.71 1.66 -2.19 -56.89% 6,996 2,849 0.47 0.53 16 66 None
RGTI Options Chain 9.82 Put 9.00 3/28 No 0.11 0.12 0.11 -0.11 -50.00% 6,994 14,050 1.16 -0.20 3 16 None
DFS Options Chain 169.66 Put 165.00 4/17 Yes 8.30 8.50 8.50 +0.95 +12.59% 6,969 449 0.65 -0.39 12 77 None
IQ Options Chain 2.20 Put 2.00 9/19 Yes 0.28 0.33 0.31 +0.01 +3.34% 6,965 112,570 0.72 -0.32 11 10 None
TSLA Options Chain 288.14 Call 280.00 4/17 No 23.60 24.00 23.75 +5.00 +26.67% 6,961 5,995 0.67 0.61 8 52 None
NVDA Options Chain 121.41 Put 100.00 4/17 No 0.36 0.38 0.37 -0.01 -2.64% 6,950 64,504 0.50 -0.04 17 61 None
AMZN Options Chain 205.71 Call 205.00 4/04 No 4.50 4.60 4.59 +1.07 +30.40% 6,948 5,829 0.29 0.56 15 63 None
SOFI Options Chain 13.54 Call 13.50 3/28 No 0.29 0.32 0.30 -0.14 -31.82% 6,934 16,199 0.58 0.54 12 41 None
BA Options Chain 182.59 Call 185.00 3/28 No 1.79 1.92 1.81 +0.67 +58.78% 6,932 4,625 0.43 0.38 5 40 None
AMZN Options Chain 205.71 Call 200.00 3/28 No 6.25 6.45 6.30 +1.66 +35.78% 6,880 24,765 0.31 0.83 15 63 None
TSLA Options Chain 288.14 Call 277.50 4/04 No 20.15 20.40 20.26 +5.06 +33.29% 6,866 1,390 0.75 0.65 8 52 None
TSLA Options Chain 288.14 Put 260.00 4/04 No 4.30 4.35 4.20 -2.85 -40.43% 6,859 4,071 0.78 -0.20 8 52 None
TSLA Options Chain 288.14 Put 250.00 4/17 No 5.40 5.50 5.45 -2.32 -29.86% 6,857 19,809 0.70 -0.19 8 52 None
RIVN Options Chain 12.36 Call 12.50 3/28 No 0.20 0.22 0.21 +0.03 +16.67% 6,841 7,927 0.76 0.34 8 29 None
RUN Options Chain 6.56 Put 6.00 4/04 No 0.18 0.20 0.18 -0.07 -28.00% 6,835 18,667 0.99 -0.26 9 46 None
F Options Chain 10.29 Put 9.85 5/16 Yes 0.38 0.39 0.39 0.00 0.00% 6,830 4,574 0.37 -0.36 16 62 None
MU Options Chain 96.94 Call 105.00 5/16 No 2.38 2.42 2.41 -0.94 -28.06% 6,828 3,092 0.42 0.28 16 66 None
AAL Options Chain 11.51 Put 10.00 5/16 Yes 0.28 0.30 0.29 +0.02 +7.41% 6,820 22,146 0.54 -0.21 14 44 None
FCX Options Chain 43.01 Call 45.00 5/16 Yes 1.82 1.84 1.82 +0.49 +36.85% 6,819 86,509 0.40 0.42 10 58 None
ANET Options Chain 86.94 Put 90.00 3/28 No 3.20 3.40 3.50 +0.30 +9.38% 6,808 6,438 0.47 -0.80 12 61 None
MSFT Options Chain 393.08 Call 405.00 3/28 No 0.37 0.39 0.37 -0.01 -2.64% 6,785 5,853 0.21 0.11 15 69 None
BBAI Options Chain 3.51 Call 4.00 3/28 No 0.05 0.10 0.05 -0.02 -28.58% 6,755 4,840 1.83 0.17 6 21 None
MARA Options Chain 14.61 Put 13.50 3/28 No 0.15 0.16 0.16 +0.01 +6.67% 6,722 7,689 0.86 -0.24 12 55 None
AMD Options Chain 114.81 Call 117.00 3/28 No 0.85 0.87 0.85 +0.02 +2.41% 6,714 5,083 0.41 0.31 10 54 None
BABA Options Chain 132.75 Call 140.00 4/04 No 1.42 1.46 1.39 -0.62 -30.85% 6,705 5,055 0.45 0.26 18 42 None
MU Options Chain 96.94 Call 100.00 4/17 No 1.75 1.86 1.81 -1.10 -37.81% 6,705 21,600 0.41 0.30 16 66 None
GOOGL Options Chain 170.56 Call 175.00 3/28 No 0.32 0.33 0.32 +0.15 +88.24% 6,703 9,235 0.27 0.15 15 70 None
AAPL Options Chain 223.75 Put 225.00 3/28 No 2.69 2.75 2.70 -2.40 -47.06% 6,676 3,805 0.26 -0.60 10 64 None
WMT Options Chain 84.76 Put 77.50 5/16 No 1.06 1.10 1.07 +0.40 +59.71% 6,664 132 0.30 -0.19 9 57 None
CLOV Options Chain 3.87 Call 4.00 3/28 No 0.03 0.04 0.04 -0.01 -20.00% 6,646 15,810 0.58 0.30 10 27 None
WMT Options Chain 84.76 Call 86.00 3/28 No 0.32 0.33 0.32 -1.58 -83.16% 6,640 2,024 0.25 0.27 9 57 None
AMD Options Chain 114.81 Put 114.00 3/28 No 1.25 1.28 1.26 -0.73 -36.69% 6,637 4,797 0.40 -0.41 10 54 None
AMZN Options Chain 205.71 Call 212.50 3/28 No 0.27 0.29 0.28 +0.07 +33.34% 6,560 8,376 0.28 0.15 15 63 None
PLTR Options Chain 96.75 Put 97.00 3/28 No 2.54 2.55 2.61 -0.23 -8.10% 6,559 1,803 0.66 -0.52 10 45 None
AAPL Options Chain 223.75 Put 210.00 4/11 No 0.99 1.02 1.01 -0.59 -36.88% 6,550 6,997 0.29 -0.14 10 64 None
PFE Options Chain 26.14 Put 25.00 3/28 No 0.10 0.11 0.11 +0.08 +266.67% 6,534 28,321 0.34 -0.23 10 63 None
XP Options Chain 14.65 Call 16.00 4/17 No 0.12 0.26 0.14 -0.09 -39.13% 6,529 690 0.56 0.11 19 60 None
TSLA Options Chain 288.14 Call 282.50 4/04 No 17.25 17.45 17.20 +4.39 +34.27% 6,527 868 0.75 0.59 8 52 None
SMCI Options Chain 40.64 Put 41.00 3/28 No 1.54 1.58 1.55 +0.20 +14.82% 6,522 6,592 0.94 -0.52 12 52 None
C Options Chain 74.47 Call 75.00 4/17 Yes 2.27 2.30 2.30 +0.13 +6.00% 6,515 12,284 0.32 0.50 14 85 None
TSLA Options Chain 288.14 Put 100.00 4/04 No 0.02 0.03 0.02 0.00 0.00% 6,510 30,085 2.16 0.00 8 52 None
AAL Options Chain 11.51 Call 12.00 3/28 No 0.04 0.05 0.05 -0.09 -64.29% 6,502 5,762 0.45 0.21 14 44 None
AMD Options Chain 114.81 Call 113.00 4/04 No 4.10 4.15 4.15 +0.45 +12.17% 6,467 1,337 0.41 0.62 10 54 None
MS Options Chain 124.27 Call 128.00 3/28 No 0.36 0.40 0.38 +0.02 +5.56% 6,456 2,313 0.28 0.21 12 74 None
T Options Chain 27.31 Put 27.00 3/28 No 0.09 0.11 0.11 -0.15 -57.70% 6,451 2,360 0.23 -0.31 10 65 None
TSLA Options Chain 288.14 Call 312.50 3/28 No 1.15 1.19 1.15 +0.29 +33.73% 6,430 2,181 0.75 0.13 8 52 None
MARA Options Chain 14.61 Put 14.00 5/16 Yes 1.55 1.59 1.57 +0.09 +6.09% 6,414 206 0.82 -0.41 12 55 None
MU Options Chain 96.94 Call 95.00 3/28 No 1.19 1.25 1.22 -1.78 -59.34% 6,396 2,808 0.46 0.43 16 66 None
AMD Options Chain 114.81 Put 111.00 3/28 No 0.42 0.44 0.42 -0.40 -48.78% 6,358 3,053 0.41 -0.17 10 54 None
TSLA Options Chain 288.14 Call 330.00 4/04 No 2.79 2.83 2.79 +0.81 +40.91% 6,351 3,430 0.76 0.16 8 52 None
INTC Options Chain 24.22 Call 25.00 4/17 No 0.83 0.89 0.85 -0.09 -9.58% 6,348 53,382 0.46 0.43 5 43 None
NVDA Options Chain 121.41 Put 105.00 4/17 No 0.66 0.67 0.67 +0.01 +1.52% 6,346 54,108 0.46 -0.09 17 61 None
NVDA Options Chain 121.41 Call 129.00 3/28 No 0.04 0.05 0.05 -0.11 -68.75% 6,344 18,682 0.38 0.03 17 61 None
AMZN Options Chain 205.71 Put 195.00 3/28 No 0.15 0.16 0.15 -0.32 -68.09% 6,342 8,796 0.38 -0.08 15 63 None
TSLA Options Chain 288.14 Put 200.00 3/28 No 0.04 0.05 0.04 -0.09 -69.24% 6,334 20,733 1.53 0.00 8 52 None
META Options Chain 618.85 Put 610.00 3/28 No 2.27 2.36 2.30 -3.20 -58.19% 6,334 2,067 0.36 -0.20 18 71
Dividend Stock List
SOFI Options Chain 13.54 Call 14.50 3/28 No 0.03 0.04 0.03 -0.02 -40.00% 6,318 7,507 0.58 0.09 12 41 None
PFE Options Chain 26.14 Call 26.00 3/28 No 0.13 0.14 0.13 -0.25 -65.79% 6,312 6,708 0.32 0.30 10 63 None
AAPL Options Chain 223.75 Call 225.00 4/17 No 5.00 5.10 5.07 +1.35 +36.29% 6,310 13,890 0.24 0.49 10 64 None
SOUN Options Chain 10.20 Call 11.00 3/28 No 0.10 0.11 0.11 -0.08 -42.11% 6,274 6,789 0.98 0.24 3 17 None
QBTS Options Chain 8.72 Call 9.00 3/28 No 0.30 0.35 0.35 -0.07 -16.67% 6,262 8,380 1.35 0.44 4 23 None
WMT Options Chain 84.76 Call 87.00 3/28 No 0.12 0.13 0.13 -1.00 -88.50% 6,259 2,374 0.25 0.15 9 57 None
AMD Options Chain 114.81 Call 118.00 3/28 No 0.60 0.62 0.60 0.00 0.00% 6,175 9,898 0.42 0.24 10 54 None
PFE Options Chain 26.14 Call 27.00 4/17 No 0.20 0.21 0.20 -0.10 -33.34% 6,170 41,250 0.26 0.22 10 63 None
COIN Options Chain 204.23 Call 220.00 3/28 No 0.66 0.72 0.67 -0.41 -37.97% 6,165 7,183 0.67 0.12 13 63 None
NVDA Options Chain 121.41 Put 110.00 3/28 No 0.06 0.07 0.07 -0.03 -30.00% 6,162 29,169 0.55 -0.01 17 61 None
TSLA Options Chain 288.14 Put 270.00 4/04 No 6.70 6.80 6.75 -3.70 -35.41% 6,161 1,801 0.76 -0.28 8 52 None
NVDA Options Chain 121.41 Call 120.00 4/11 No 4.60 4.70 4.65 -0.50 -9.71% 6,157 5,949 0.40 0.56 17 61 None
W Options Chain 38.62 Call 40.00 4/04 No 1.38 1.67 1.40 +0.34 +32.08% 6,150 423 0.83 0.42 7 40 None
CRMD Options Chain 7.34 Call 8.00 4/17 No 0.40 0.70 0.45 -2.85 -86.37% 6,142 56 0.94 0.39 10 35 None
DJT Options Chain 22.87 Call 23.00 3/28 No 0.65 0.70 0.67 +0.47 +235.00% 6,129 1,236 0.92 0.47 3 19 None
ABUS Options Chain 3.37 Call 4.00 6/20 Yes 0.05 0.20 0.15 +0.10 +200.00% 6,114 2,441 0.43 0.29 8 21 None
CMG Options Chain 49.51 Call 50.00 4/17 No 1.29 1.34 1.33 -0.11 -7.64% 6,099 3,391 0.30 0.47 12 53 None
META Options Chain 618.85 Call 630.00 4/04 No 12.40 12.55 12.50 +2.30 +22.55% 6,093 668 0.33 0.48 18 71
Dividend Stock List
TSLA Options Chain 288.14 Call 255.00 3/28 No 33.30 34.00 33.59 +8.57 +34.26% 6,092 6,132 0.86 0.94 8 52 None
ANET Options Chain 86.94 Put 70.00 5/16 Yes 1.00 1.10 1.05 -0.10 -8.70% 6,067 4,520 0.54 -0.11 12 61 None
META Options Chain 618.85 Call 660.00 3/28 No 0.39 0.42 0.40 -0.03 -6.98% 6,065 1,857 0.35 0.06 18 71
Dividend Stock List
TSLA Options Chain 288.14 Call 275.00 4/17 No 26.50 26.75 26.70 +5.55 +26.25% 6,051 4,499 0.67 0.65 8 52 None
SMCI Options Chain 40.64 Call 41.00 3/28 No 1.22 1.25 1.24 -0.86 -40.96% 6,023 3,615 0.94 0.48 12 52 None
TSLA Options Chain 288.14 Call 300.00 5/16 Yes 24.50 24.80 24.70 +4.10 +19.91% 6,013 14,551 0.66 0.50 8 52 None
YMM Options Chain 12.99 Put 7.50 12/19 Yes 0.10 0.30 0.10 % 6,001 0 0.51 -0.07 18 26 None
CSCO Options Chain 60.99 Call 65.00 6/20 Yes 1.07 1.11 1.07 -0.05 -4.47% 5,999 10,306 0.21 0.28 9 67 None
NVDA Options Chain 121.41 Call 126.00 4/04 No 1.23 1.25 1.25 -0.33 -20.89% 5,990 9,677 0.39 0.27 17 61 None
PLTR Options Chain 96.75 Call 99.00 3/28 No 1.27 1.30 1.29 -0.55 -29.90% 5,986 5,603 0.65 0.34 10 45 None
BABA Options Chain 132.75 Call 141.00 3/28 No 0.27 0.29 0.28 -0.36 -56.25% 5,980 3,281 0.51 0.10 18 42 None
MRK Options Chain 92.31 Put 88.00 3/28 No 1.20 1.40 1.23 +1.13 +1,130.00% 5,976 206 0.38 -0.49 14 74 None
SOFI Options Chain 13.54 Put 13.50 4/17 No 0.70 0.72 0.72 +0.05 +7.47% 5,975 3,276 0.55 -0.45 12 41 None
META Options Chain 618.85 Call 625.00 4/04 No 14.95 15.20 15.00 +2.56 +20.58% 5,971 619 0.34 0.54 18 71
Dividend Stock List
TSLA Options Chain 288.14 Call 310.00 4/04 No 6.35 6.45 6.40 +1.94 +43.50% 5,937 2,154 0.75 0.30 8 52 None
INTC Options Chain 24.22 Call 26.00 3/28 No 0.06 0.07 0.07 -0.03 -30.00% 5,932 14,031 0.59 0.11 5 43 None
TTD Options Chain 62.00 Call 62.00 3/28 No 1.05 1.20 1.20 +0.80 +200.00% 5,915 1,137 0.51 0.52 12 51 None
GOLD Options Chain 19.35 Call 20.00 4/17 No 0.31 0.33 0.32 +0.11 +52.39% 5,911 18,790 0.28 0.36 19 67 None
NVDA Options Chain 121.41 Call 135.00 4/25 No 1.17 1.20 1.18 -0.21 -15.11% 5,897 12,259 0.37 0.18 17 61 None
SMCI Options Chain 40.64 Call 44.00 3/28 No 0.35 0.37 0.36 -0.49 -57.65% 5,891 4,884 0.95 0.19 12 52 None
LYFT Options Chain 12.22 Call 12.00 4/17 No 0.91 0.96 0.76 -0.03 -3.80% 5,888 6,220 0.52 0.65 9 37 None
GME Options Chain 25.40 Call 25.00 3/28 Yes 1.45 1.51 1.45 -0.22 -13.18% 5,888 10,717 1.38 0.58 12 33 None
NVDA Options Chain 121.41 Put 117.00 4/17 No 3.05 3.15 3.15 +0.32 +11.31% 5,887 410 0.41 -0.35 17 61 None
CVE Options Chain 14.36 Put 14.00 5/16 Yes 0.40 0.50 0.45 -0.06 -11.77% 5,884 3 0.30 -0.37 14 72 None
SMCI Options Chain 40.64 Call 41.50 3/28 No 1.02 1.04 1.03 -0.83 -44.63% 5,884 3,154 0.94 0.42 12 52 None
MPW Options Chain 6.11 Call 6.00 4/17 No 0.32 0.35 0.35 +0.03 +9.38% 5,878 15,268 0.39 0.64 6 52 None
AMD Options Chain 114.81 Call 125.00 4/17 No 1.26 1.29 1.27 +0.17 +15.46% 5,856 25,005 0.39 0.21 10 54 None
KHC Options Chain 29.12 Call 29.50 3/28 No 0.10 0.12 0.10 -0.03 -23.08% 5,844 232 0.24 0.27 12 69 None
BE Options Chain 23.11 Put 23.00 3/28 No 0.55 0.60 0.55 -0.15 -21.43% 5,841 2,764 0.72 -0.47 4 8 None
CRWD Options Chain 384.95 Call 400.00 3/28 No 1.44 1.53 1.50 +0.98 +188.47% 5,806 874 0.44 0.18 10 44 None
NVDA Options Chain 121.41 Call 121.00 4/04 No 3.15 3.25 3.15 -0.57 -15.33% 5,801 4,382 0.41 0.51 17 61 None
META Options Chain 618.85 Put 605.00 3/28 No 1.50 1.58 1.54 -2.66 -63.34% 5,796 1,324 0.37 -0.14 18 71
Dividend Stock List
BABA Options Chain 132.75 Call 135.00 5/16 Yes 8.00 8.15 8.00 -0.93 -10.42% 5,780 9,177 0.44 0.51 18 42 None
AMZN Options Chain 205.71 Call 210.00 4/17 No 4.00 4.05 4.04 +0.79 +24.31% 5,775 23,008 0.27 0.41 15 63 None
INTC Options Chain 24.22 Call 24.50 3/28 No 0.32 0.35 0.34 -0.09 -20.93% 5,734 7,433 0.49 0.43 5 43 None
D Options Chain 52.85 Put 50.00 5/16 Yes 0.70 0.80 0.72 +0.32 +80.00% 5,701 73 0.25 -0.23 10 65 None
META Options Chain 618.85 Put 627.50 3/28 No 8.00 8.15 8.05 -5.32 -39.80% 5,695 206 0.34 -0.51 18 71
Dividend Stock List
F Options Chain 10.29 Call 10.35 3/28 No 0.08 0.09 0.09 -0.01 -10.00% 5,692 40,600 0.31 0.41 16 62 None
RIVN Options Chain 12.36 Call 14.00 4/17 No 0.25 0.26 0.25 +0.03 +13.64% 5,689 45,139 0.67 0.22 8 29 None
DKNG Options Chain 38.95 Call 41.00 4/04 No 0.48 0.49 0.49 -0.63 -56.25% 5,684 2,863 0.47 0.26 4 47 None
AAPL Options Chain 223.75 Put 212.50 3/28 No 0.14 0.15 0.14 -0.41 -74.55% 5,681 15,401 0.35 -0.08 10 64 None
DOW Options Chain 35.32 Put 35.00 5/16 Yes 1.38 1.41 1.39 +0.41 +41.84% 5,659 1,837 0.32 -0.41 13 62 None
IBM Options Chain 248.45 Put 245.00 6/20 Yes 11.35 12.10 11.81 -1.64 -12.20% 5,658 45 0.30 -0.41 9 71 None
EQT Options Chain 54.25 Call 70.00 6/20 Yes 0.27 0.35 0.30 -0.01 -3.23% 5,580 11,769 0.34 0.08 5 61 None
NVDA Options Chain 121.41 Put 105.00 5/16 No 1.99 2.02 1.99 -0.01 -0.50% 5,575 40,603 0.45 -0.18 17 61 None
BABA Options Chain 132.75 Call 139.00 3/28 No 0.47 0.50 0.48 -0.53 -52.48% 5,572 2,575 0.49 0.16 18 42 None
SHEL Options Chain 72.03 Call 73.00 3/28 No 0.15 0.20 0.16 -0.11 -40.75% 5,562 9,042 0.18 0.27 17 71 None
APP Options Chain 346.29 Put 325.00 3/28 No 1.80 2.10 1.85 -3.15 -63.00% 5,556 761 0.72 -0.16 9 59 None
WMT Options Chain 84.76 Call 89.00 4/17 No 0.57 0.62 0.60 -0.80 -57.15% 5,554 333 0.23 0.23 9 57 None
TSLA Options Chain 288.14 Put 280.00 4/17 No 14.75 14.95 14.85 -4.75 -24.24% 5,535 7,682 0.67 -0.39 8 52 None
AMZN Options Chain 205.71 Call 215.00 4/17 No 2.29 2.32 2.32 +0.49 +26.78% 5,530 22,222 0.26 0.27 15 63 None
AAPL Options Chain 223.75 Call 222.50 4/04 No 4.60 4.70 4.65 +1.41 +43.52% 5,527 4,436 0.26 0.57 10 64 None
SOFI Options Chain 13.54 Call 14.00 4/04 No 0.30 0.32 0.32 -0.07 -17.95% 5,523 8,779 0.55 0.37 12 41 None
NVDA Options Chain 121.41 Put 110.00 4/17 No 1.27 1.30 1.27 -0.01 -0.79% 5,517 84,758 0.43 -0.17 17 61 None
C Options Chain 74.47 Call 77.50 5/16 Yes 1.90 1.95 1.96 +0.17 +9.50% 5,514 2,058 0.28 0.36 14 85 None
NVDA Options Chain 121.41 Call 150.00 4/17 No 0.11 0.12 0.11 -0.04 -26.67% 5,508 54,701 0.42 0.01 17 61 None
RGTI Options Chain 9.82 Call 10.00 3/28 No 0.32 0.33 0.32 -0.07 -17.95% 5,495 8,665 1.15 0.45 3 16 None
SLM Options Chain 30.04 Put 21.00 10/17 Yes 0.45 0.60 0.49 % 5,488 0 0.44 -0.10 11 64 None
MBLY Options Chain 16.58 Call 19.00 4/17 No 0.31 0.34 0.33 +0.22 +200.00% 5,478 240 0.65 0.21 3 18 None
GME Options Chain 25.40 Call 27.00 4/17 Yes 1.41 1.53 1.44 -0.05 -3.36% 5,474 4,890 0.83 0.43 12 33 None
TSLA Options Chain 288.14 Put 250.00 5/16 Yes 12.50 12.65 12.56 -2.73 -17.86% 5,472 6,926 0.70 -0.24 8 52 None
EBAY Options Chain 66.30 Put 67.50 5/16 Yes 3.50 3.70 3.56 -0.03 -0.84% 5,471 2,550 0.32 -0.52 13 65 None
TSLA Options Chain 288.14 Put 230.00 4/04 No 1.11 1.13 1.12 -0.83 -42.57% 5,470 16,711 0.91 -0.07 8 52 None
TSLA Options Chain 288.14 Put 220.00 3/28 No 0.07 0.09 0.08 -0.15 -65.22% 5,463 14,001 1.25 0.00 8 52 None
ASTS Options Chain 28.55 Put 30.00 4/17 Yes 3.45 3.55 3.50 +0.05 +1.45% 5,462 8,388 0.93 -0.54 5 42 None
SNAP Options Chain 9.63 Call 9.50 4/17 No 0.59 0.61 0.60 +0.04 +7.15% 5,461 496 0.53 0.58 7 34 None
LYFT Options Chain 12.22 Call 12.50 3/28 No 0.26 0.28 0.27 +0.11 +68.75% 5,455 4,644 0.58 0.51 9 37 None
C Options Chain 74.47 Put 72.00 4/04 No 0.58 0.61 0.58 -0.15 -20.55% 5,452 949 0.32 -0.23 14 85 None
SOUN Options Chain 10.20 Call 10.50 3/28 No 0.23 0.25 0.24 -0.10 -29.42% 5,449 5,562 1.00 0.39 3 17 None
NVDA Options Chain 121.41 Call 150.00 6/20 Yes 2.60 2.64 2.62 -0.25 -8.72% 5,448 121,128 0.44 0.20 17 61 None
AVGO Options Chain 188.26 Put 160.00 4/17 No 0.76 0.78 0.79 +0.15 +23.44% 5,444 14,303 0.48 -0.08 9 67 None
IBM Options Chain 248.45 Put 260.00 5/16 Yes 17.60 18.25 18.30 -1.05 -5.43% 5,438 3,514 0.33 -0.60 9 71 None
TSLA Options Chain 288.14 Put 200.00 4/17 No 1.10 1.11 1.10 -0.41 -27.16% 5,431 25,266 0.89 -0.05 8 52 None
LYFT Options Chain 12.22 Put 12.00 5/16 Yes 1.02 1.07 1.05 -0.12 -10.26% 5,426 11,940 0.72 -0.38 9 37 None
BAC Options Chain 43.28 Call 55.00 1/15 Yes 2.29 2.36 2.29 +0.03 +1.33% 5,407 17,140 0.23 0.29 15 71 None
SMCI Options Chain 40.64 Call 50.00 3/28 No 0.02 0.03 0.02 -0.07 -77.78% 5,404 8,713 1.09 0.03 12 52 None
BILI Options Chain 19.31 Call 35.00 7/18 No 0.36 0.43 0.43 0.00 0.00% 5,401 6,292 0.74 0.12 12 12 None
MU Options Chain 96.94 Call 110.00 4/17 No 0.34 0.37 0.37 -0.29 -43.94% 5,400 17,267 0.42 0.09 16 66 None
WMT Options Chain 84.76 Call 92.50 5/16 No 0.96 0.99 0.96 -0.69 -41.82% 5,395 4,510 0.26 0.22 9 57 None
NVDA Options Chain 121.41 Call 125.00 6/20 Yes 9.40 9.50 9.42 -0.46 -4.66% 5,391 32,506 0.45 0.50 17 61 None
NVDA Options Chain 121.41 Call 140.00 5/16 No 1.72 1.75 1.71 -0.26 -13.20% 5,365 49,755 0.39 0.19 17 61 None
ET Options Chain 18.88 Call 20.00 1/16 Yes 1.00 1.15 1.03 -0.01 -0.97% 5,361 38,795 0.24 0.40 11 64 None
TSLA Options Chain 288.14 Call 270.00 4/04 No 25.10 25.35 25.10 +5.76 +29.79% 5,360 5,786 0.77 0.72 8 52 None
CCJ Options Chain 44.48 Call 55.00 6/20 Yes 0.87 0.91 0.90 -0.26 -22.42% 5,354 9,318 0.42 0.19 11 56 None
F Options Chain 10.29 Call 10.35 4/04 No 0.21 0.22 0.21 +0.02 +10.53% 5,345 16,242 0.35 0.48 16 62 None
INTC Options Chain 24.22 Put 24.00 6/20 Yes 2.10 2.14 2.09 -0.08 -3.69% 5,337 20,386 0.51 -0.41 5 43 None
HTZ Options Chain 3.44 Put 3.00 12/19 Yes 0.95 1.05 0.95 +0.05 +5.56% 5,323 2,733 1.06 -0.34 7 22 None
WOLF Options Chain 6.16 Put 8.00 1/16 Yes 3.55 3.65 3.60 0.00 0.00% 5,317 11,985 1.14 -0.39 7 32 None
GOOGL Options Chain 170.56 Put 167.50 3/28 No 0.64 0.65 0.63 -1.26 -66.67% 5,316 1,927 0.29 -0.24 15 70 None
NVDA Options Chain 121.41 Call 130.00 4/11 No 1.04 1.06 1.05 -0.25 -19.24% 5,313 9,893 0.38 0.20 17 61 None
AMZN Options Chain 205.71 Call 205.00 7/18 Yes 15.80 15.95 15.70 +1.30 +9.03% 5,310 3,472 0.30 0.58 15 63 None
BA Options Chain 182.59 Call 187.50 3/28 No 1.05 1.15 1.09 +0.48 +78.69% 5,304 3,066 0.43 0.26 5 40 None
NVDA Options Chain 121.41 Call 124.00 4/04 No 1.86 1.89 1.89 -0.44 -18.89% 5,303 8,263 0.40 0.36 17 61 None
TSLA Options Chain 288.14 Put 237.50 3/28 No 0.16 0.18 0.16 -0.34 -68.00% 5,296 4,817 1.03 -0.01 8 52 None
GM Options Chain 52.59 Call 55.00 6/20 Yes 2.50 2.62 2.53 +0.48 +23.42% 5,294 14,963 0.33 0.44 16 66 None
SMCI Options Chain 40.64 Call 43.50 3/28 No 0.44 0.46 0.45 -0.55 -55.00% 5,286 3,058 0.95 0.22 12 52 None
PBR Options Chain 13.97 Put 13.00 4/17 No 0.04 0.06 0.05 -0.03 -37.50% 5,282 23,615 0.30 -0.09 14 59 None
NKE Options Chain 67.39 Call 71.00 4/04 No 0.13 0.15 0.15 -0.10 -40.00% 5,280 635 0.29 0.10 15 57 None
DLTR Options Chain 67.14 Call 85.00 3/28 No 0.17 0.25 0.25 -0.16 -39.03% 5,262 1,453 1.50 0.07 6 48 None
DM Options Chain 4.52 Call 5.50 1/16 Yes 0.00 0.05 0.05 -0.10 -66.67% 5,254 1,957 0.23 0.20 11 25
Small Cap Stock List
T Options Chain 27.31 Put 23.00 9/19 Yes 0.52 0.57 0.56 -0.02 -3.45% 5,252 1,474 0.29 -0.19 10 65 None
JD Options Chain 42.57 Call 65.00 6/20 Yes 0.30 0.34 0.31 -0.09 -22.50% 5,251 32,528 0.59 0.06 20 33 None
TSLA Options Chain 288.14 Call 520.00 6/20 Yes 1.88 1.94 1.91 +0.31 +19.38% 5,245 12,643 0.67 0.05 8 52 None
NKE Options Chain 67.39 Call 69.00 3/28 No 0.08 0.10 0.08 -0.20 -71.43% 5,240 5,297 0.30 0.11 15 57 None
TSLA Options Chain 288.14 Put 270.00 4/17 No 10.80 10.95 10.85 -3.89 -26.40% 5,225 4,105 0.67 -0.31 8 52 None
ABBV Options Chain 201.34 Put 210.00 4/11 No 9.40 10.95 10.95 +7.15 +188.16% 5,215 4,920 0.29 -0.77 9 65 None
VNET Options Chain 8.48 Call 12.00 5/16 Yes 0.30 0.40 0.30 -0.20 -40.00% 5,210 3 0.98 0.23 9 8 None
AMZN Options Chain 205.71 Call 225.00 7/18 Yes 7.15 7.25 7.13 +0.73 +11.41% 5,208 3,009 0.29 0.35 15 63 None