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 121.41 Call 125.00 3/28 No 0.68 0.69 0.68 +0.32 +88.89% 115,112 43,568 0.39 0.24 17 63 None
TSLA Options Chain 278.39 Call 300.00 3/28 No 2.06 2.10 2.06 +1.83 +795.66% 114,501 17,678 0.75 0.19 8 52 None
TSLA Options Chain 278.39 Call 275.00 3/28 No 10.40 10.50 10.50 +9.17 +689.48% 107,186 17,303 0.74 0.58 8 52 None
NVDA Options Chain 121.41 Call 120.00 3/28 No 2.79 2.80 2.80 +1.32 +89.19% 106,355 90,376 0.41 0.61 17 63 None
NVDA Options Chain 121.41 Call 122.00 3/28 No 1.71 1.73 1.74 +0.89 +104.71% 103,705 34,650 0.40 0.46 17 63 None
TSLA Options Chain 278.39 Call 280.00 3/28 No 7.85 7.95 7.92 +7.02 +780.00% 98,716 11,183 0.74 0.49 8 52 None
TSLA Options Chain 278.39 Call 270.00 3/28 No 13.50 13.60 13.50 +11.50 +575.00% 96,625 19,206 0.75 0.68 8 52 None
TSLA Options Chain 278.39 Put 260.00 3/28 No 2.35 2.40 2.37 -12.78 -84.36% 89,189 2,483 0.77 -0.18 8 52 None
TSLA Options Chain 278.39 Put 250.00 3/28 No 1.13 1.14 1.13 -7.99 -87.61% 84,681 6,033 0.82 -0.11 8 52 None
KSS Options Chain 9.40 Call 9.50 3/28 No 0.17 0.22 0.22 +0.16 +266.67% 84,262 1,615 0.63 0.46 16 55 None
NVDA Options Chain 121.41 Put 115.00 3/28 No 0.33 0.34 0.33 -1.10 -76.93% 81,721 23,669 0.45 -0.11 17 63 None
NVDA Options Chain 121.41 Call 121.00 3/28 No 2.20 2.23 2.25 +1.12 +99.12% 78,686 18,563 0.41 0.54 17 63 None
MSTR Options Chain 335.72 Call 350.00 3/28 No 5.85 6.10 5.90 +4.65 +372.00% 76,352 4,481 0.82 0.33 4 57 None
NVDA Options Chain 121.41 Put 120.00 3/28 No 1.47 1.48 1.46 -2.29 -61.07% 75,681 12,963 0.41 -0.39 17 63 None
NVDA Options Chain 121.41 Call 123.00 3/28 No 1.28 1.30 1.29 +0.66 +104.77% 74,768 48,785 0.40 0.38 17 63 None
TSLA Options Chain 278.39 Put 270.00 3/28 No 4.90 5.00 4.95 -17.80 -78.25% 73,345 1,561 0.75 -0.32 8 52 None
WEN Options Chain 15.07 Call 16.00 5/16 Yes 0.35 0.40 0.39 -0.16 -29.10% 69,995 70,692 0.31 0.34 15 55 None
TSLA Options Chain 278.39 Put 240.00 3/28 No 0.59 0.60 0.59 -4.28 -87.89% 69,159 9,841 0.90 -0.07 8 52 None
AAPL Options Chain 217.80 Call 220.00 3/28 No 2.90 2.98 2.96 +0.54 +22.32% 67,819 19,907 0.28 0.56 10 64 None
FCX Options Chain 40.25 Call 50.00 5/16 Yes 0.43 0.44 0.43 +0.12 +38.71% 67,636 87,211 0.41 0.14 10 51 None
AMZN Options Chain 196.65 Call 205.00 3/28 No 1.77 1.81 1.78 +1.28 +256.00% 63,913 11,247 0.31 0.39 15 64 None
WEN Options Chain 15.07 Put 15.00 5/16 Yes 0.60 0.70 0.70 +0.10 +16.67% 63,546 76,089 0.32 -0.44 15 55 None
MO Options Chain 57.65 Call 45.00 1/16 Yes 12.60 13.20 12.69 +0.44 +3.60% 62,227 6,704 0.26 0.97 13 69 None
NVDA Options Chain 121.41 Call 130.00 3/28 No 0.10 0.11 0.10 +0.01 +11.12% 61,734 53,904 0.39 0.04 17 63 None
NVDA Options Chain 121.41 Put 121.00 3/28 No 1.88 1.90 1.86 -2.49 -57.25% 61,088 4,487 0.40 -0.46 17 63 None
TSLA Options Chain 278.39 Call 272.50 3/28 No 11.85 12.00 11.95 +10.32 +633.13% 57,125 15,009 0.74 0.63 8 52 None
KSS Options Chain 9.40 Call 10.00 3/28 No 0.08 0.09 0.09 +0.04 +80.00% 57,066 1,220 0.67 0.19 16 55 None
TSLA Options Chain 278.39 Call 290.00 3/28 No 4.15 4.25 4.20 +3.75 +833.34% 56,951 12,690 0.74 0.32 8 52 None
MO Options Chain 57.65 Call 50.00 6/20 Yes 7.55 8.65 7.61 +0.46 +6.44% 56,159 5,736 0.29 1.00 13 69 None
MO Options Chain 57.65 Call 45.00 6/20 Yes 12.45 13.25 13.45 +0.42 +3.23% 55,775 4,393 0.44 1.00 13 69 None
PLTR Options Chain 96.75 Put 85.00 3/28 No 0.20 0.21 0.20 -0.95 -82.61% 55,395 4,016 0.81 -0.06 10 45 None
NVDA Options Chain 121.41 Call 124.00 3/28 No 0.94 0.96 0.96 +0.49 +104.26% 53,454 52,854 0.39 0.31 17 63 None
MSTR Options Chain 335.72 Call 370.00 3/28 No 2.23 2.33 2.30 +1.60 +228.58% 53,431 4,323 0.86 0.15 4 57 None
MO Options Chain 57.65 Call 47.50 9/19 Yes 10.00 10.25 10.25 +0.05 +0.49% 52,422 6,738 0.27 0.97 13 69 None
MO Options Chain 57.65 Call 40.00 6/20 Yes 17.50 18.05 17.65 -1.45 -7.60% 50,602 2,804 0.59 1.00 13 69 None
MARA Options Chain 14.61 Call 14.50 3/28 No 0.55 0.58 0.58 +0.53 +1,060.00% 50,165 4,136 0.86 0.55 12 55 None
TSLA Options Chain 278.39 Put 265.00 3/28 No 3.40 3.50 3.50 -15.50 -81.58% 50,037 1,085 0.76 -0.24 8 52 None
PLTR Options Chain 96.75 Call 100.00 3/28 No 1.48 1.51 1.50 +1.02 +212.50% 46,966 11,730 0.68 0.34 10 45 None
MARA Options Chain 14.61 Call 13.50 3/28 No 1.19 1.28 1.27 +1.13 +807.15% 46,848 38,890 0.92 0.82 12 55 None
MARA Options Chain 14.61 Call 15.50 3/28 No 0.18 0.21 0.20 +0.18 +900.00% 45,547 10,304 0.87 0.26 12 55 None
TSLA Options Chain 278.39 Call 265.00 3/28 No 17.00 17.15 16.96 +14.10 +493.01% 45,160 6,566 0.76 0.76 8 52 None
TSLA Options Chain 278.39 Put 275.00 3/28 No 6.80 6.90 6.87 -19.93 -74.37% 43,923 1,771 0.73 -0.42 8 52 None
TSLA Options Chain 278.39 Call 260.00 3/28 No 20.85 21.10 20.95 +16.75 +398.81% 43,439 19,117 0.78 0.82 8 52 None
NVDA Options Chain 121.41 Call 127.00 3/28 No 0.32 0.33 0.33 +0.13 +65.00% 43,071 26,866 0.39 0.13 17 63 None
TSLA Options Chain 278.39 Call 285.00 3/28 No 5.80 5.85 5.85 +5.23 +843.55% 42,864 4,290 0.74 0.40 8 52 None
AMD Options Chain 106.79 Call 115.00 3/28 No 1.46 1.49 1.48 +1.33 +886.67% 42,102 11,541 0.41 0.43 10 54 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
TSLA Options Chain 278.39 Put 255.00 3/28 No 1.62 1.64 1.63 -10.25 -86.28% 41,555 1,839 0.79 -0.14 8 52 None
LCID Options Chain 2.47 Call 2.50 8/15 Yes 0.51 0.53 0.53 0.00 0.00% 41,229 2,734 0.86 0.60 8 26 None
AAPL Options Chain 217.80 Call 225.00 3/28 No 0.91 0.95 0.94 +0.16 +20.52% 40,080 26,115 0.27 0.26 10 64 None
SMCI Options Chain 41.72 Call 42.00 3/28 No 1.57 1.60 1.58 -0.44 -21.79% 39,901 20,445 0.98 0.50 12 52 None
TSLA Options Chain 278.39 Put 272.50 3/28 No 5.80 5.90 5.80 -19.97 -77.50% 37,898 329 0.74 -0.37 8 52 None
NVDA Options Chain 121.41 Put 122.00 3/28 No 2.39 2.40 2.39 -2.66 -52.68% 37,894 3,186 0.40 -0.54 17 63 None
TSLA Options Chain 278.39 Call 250.00 3/28 No 29.45 30.00 29.46 +21.43 +266.88% 37,398 30,195 0.83 0.89 8 52 None
MO Options Chain 57.65 Call 40.00 1/16 Yes 17.05 17.75 17.10 -1.90 -10.00% 37,000 2,388 0.36 1.00 13 69 None
NVDA Options Chain 121.41 Call 130.00 4/17 No 1.85 1.87 1.86 +0.47 +33.82% 36,874 182,976 0.39 0.27 17 63 None
MO Options Chain 57.65 Call 42.50 6/20 Yes 15.00 16.25 14.30 -1.20 -7.75% 36,740 2,165 0.63 1.00 13 69 None
NVDA Options Chain 121.41 Call 130.00 4/04 No 0.66 0.67 0.67 +0.23 +52.28% 35,753 36,853 0.38 0.17 17 63 None
JD Options Chain 42.57 Call 65.00 6/20 Yes 0.37 0.43 0.40 0.00 0.00% 35,606 1,533 0.58 0.08 20 33 None
AAPL Options Chain 217.80 Call 222.50 3/28 No 1.72 1.76 1.74 +0.32 +22.54% 34,746 10,759 0.27 0.39 10 64 None
MARA Options Chain 14.61 Call 12.50 3/28 No 2.13 2.19 2.17 +1.72 +382.23% 34,649 34,942 1.14 0.93 12 55 None
NVDA Options Chain 121.41 Call 126.00 3/28 No 0.46 0.48 0.48 +0.22 +84.62% 34,370 14,926 0.39 0.18 17 63 None
MO Options Chain 57.65 Call 47.50 6/20 Yes 10.05 10.25 10.20 +0.23 +2.31% 34,333 2,744 0.37 1.00 13 69 None
TSLA Options Chain 278.39 Call 295.00 3/28 No 2.94 3.00 2.97 +2.66 +858.07% 33,223 2,464 0.74 0.25 8 52 None
MARA Options Chain 14.61 Call 15.00 3/28 No 0.34 0.36 0.36 +0.32 +800.00% 31,288 4,923 0.86 0.40 12 55 None
TSLA Options Chain 278.39 Call 302.50 3/28 No 1.72 1.76 1.75 +1.55 +775.00% 30,367 444 0.75 0.17 8 52 None
NVDA Options Chain 121.41 Put 117.00 3/28 No 0.62 0.63 0.62 -1.54 -71.30% 30,283 9,506 0.43 -0.20 17 63 None
SMCI Options Chain 41.72 Put 40.00 3/28 No 0.96 0.99 0.96 -0.10 -9.44% 29,940 7,491 0.99 -0.32 12 52 None
MO Options Chain 57.65 Call 45.00 9/19 Yes 11.95 13.50 12.55 -0.85 -6.35% 29,610 1,906 0.33 1.00 13 69 None
TSLA Options Chain 278.39 Put 245.00 3/28 No 0.80 0.81 0.81 -5.84 -87.82% 28,979 6,382 0.86 -0.08 8 52 None
AMD Options Chain 106.79 Call 114.00 3/28 No 1.90 1.95 1.97 +1.76 +838.10% 28,783 1,973 0.41 0.51 10 54 None
PLTR Options Chain 96.75 Call 95.00 3/28 No 3.75 3.85 3.75 +2.25 +150.00% 28,639 10,875 0.70 0.62 10 45 None
TSLA Options Chain 278.39 Call 305.00 3/28 No 1.44 1.48 1.44 +1.25 +657.90% 28,439 2,779 0.76 0.14 8 52 None
MSTR Options Chain 335.72 Call 322.50 3/28 No 19.10 19.75 19.65 +14.70 +296.97% 28,349 26,481 0.86 0.69 4 57 None
CLOV Options Chain 3.72 Call 4.00 3/28 No 0.04 0.05 0.05 +0.02 +66.67% 28,178 4,171 0.73 0.26 10 20 None
PLTR Options Chain 96.75 Call 96.00 3/28 No 3.15 3.25 3.25 +2.03 +166.40% 28,066 3,660 0.69 0.57 10 45 None
NVDA Options Chain 121.41 Put 119.00 3/28 No 1.12 1.13 1.12 -2.03 -64.45% 27,901 4,530 0.42 -0.32 17 63 None
TSLA Options Chain 278.39 Call 277.50 3/28 No 9.05 9.20 9.11 +8.04 +751.41% 27,605 3,132 0.74 0.54 8 52 None
TSLA Options Chain 278.39 Put 100.00 4/04 No 0.02 0.03 0.02 -0.06 -75.00% 27,085 5,751 2.01 0.00 8 52 None
MSTR Options Chain 335.72 Call 365.00 3/28 No 2.80 2.95 2.88 +2.10 +269.24% 26,953 25,308 0.84 0.19 4 57 None
AMZN Options Chain 196.65 Call 210.00 3/28 No 0.45 0.47 0.47 +0.31 +193.75% 26,622 9,996 0.30 0.15 15 64 None
CE Options Chain 57.10 Put 50.00 4/17 No 0.15 0.25 0.21 -0.36 -63.16% 26,560 27,077 0.47 -0.06 12 51 None
TSLA Options Chain 278.39 Call 310.00 3/28 No 1.02 1.03 1.03 +0.89 +635.72% 26,519 6,120 0.77 0.10 8 52 None
NVDA Options Chain 121.41 Put 118.00 3/28 No 0.84 0.85 0.84 -1.75 -67.57% 25,895 9,426 0.42 -0.25 17 63 None
AMZN Options Chain 196.65 Call 207.50 3/28 No 0.95 0.98 0.98 +0.70 +250.00% 25,515 14,773 0.30 0.25 15 64 None
MSTR Options Chain 335.72 Call 330.00 3/28 No 14.35 14.75 14.60 +11.25 +335.83% 25,508 28,970 0.83 0.59 4 57 None
AMZN Options Chain 196.65 Call 202.50 3/28 No 2.98 3.05 3.02 +2.11 +231.87% 25,450 8,481 0.32 0.55 15 64 None
OKTA Options Chain 116.38 Call 120.00 3/28 No 0.67 0.73 0.70 +0.32 +84.22% 25,449 3,459 0.39 0.26 10 52 None
MSFT Options Chain 393.08 Call 400.00 3/28 No 1.07 1.15 1.09 -0.18 -14.18% 25,437 5,816 0.21 0.23 15 69 None
INTC Options Chain 24.22 Call 25.00 3/28 No 0.27 0.28 0.28 -0.11 -28.21% 25,149 37,464 0.57 0.30 5 43 None
F Options Chain 10.00 Call 10.35 3/28 No 0.09 0.10 0.10 +0.04 +66.67% 24,742 34,897 0.33 0.39 16 64 None
TSLA Options Chain 278.39 Call 282.50 3/28 No 6.75 6.85 6.80 +6.05 +806.67% 24,163 1,466 0.74 0.44 8 52 None
NVDA Options Chain 121.41 Call 130.00 5/16 No 4.35 4.45 4.38 +0.78 +21.67% 24,134 39,793 0.40 0.37 17 63 None
TSLA Options Chain 278.39 Put 262.50 3/28 No 2.84 2.89 2.91 -14.47 -83.26% 24,133 509 0.76 -0.21 8 52 None
HOOD Options Chain 48.36 Call 50.00 3/28 No 0.99 1.02 1.02 +0.77 +308.00% 23,999 11,124 0.82 0.37 11 60 None
TSLA Options Chain 278.39 Put 100.00 3/28 No 0.00 0.01 0.01 -0.02 -66.67% 23,972 51,997 0.00 0.00 8 52 None
TSLA Options Chain 278.39 Put 267.50 3/28 No 4.10 4.20 4.10 -16.35 -79.96% 23,739 332 0.75 -0.28 8 52 None
TSLA Options Chain 278.39 Put 230.00 3/28 No 0.35 0.36 0.36 -2.14 -85.60% 23,706 14,661 1.01 -0.04 8 52 None
TSLA Options Chain 278.39 Call 300.00 4/17 No 11.00 11.15 11.00 +7.45 +209.86% 23,462 19,220 0.67 0.37 8 52 None
AAPL Options Chain 217.80 Call 227.50 3/28 No 0.43 0.46 0.46 +0.04 +9.53% 23,135 5,908 0.27 0.16 10 64 None
NVDA Options Chain 121.41 Call 125.00 4/04 No 1.87 1.91 1.89 +0.69 +57.50% 22,564 31,126 0.39 0.35 17 63 None
AMD Options Chain 106.79 Put 110.00 3/28 No 0.60 0.61 0.61 -3.89 -86.45% 22,304 1,724 0.43 -0.21 10 54 None
NIO Options Chain 4.38 Call 4.50 3/28 No 0.08 0.09 0.09 -0.08 -47.06% 22,267 9,615 0.71 0.40 9 3 None
NVDA Options Chain 121.41 Put 110.00 4/17 No 1.28 1.30 1.28 -1.09 -46.00% 22,177 91,631 0.44 -0.17 17 63 None
NVDA Options Chain 121.41 Call 129.00 3/28 No 0.15 0.16 0.16 +0.04 +33.34% 22,117 8,030 0.39 0.07 17 63 None
AAPL Options Chain 217.80 Put 217.50 3/28 No 1.46 1.52 1.49 -1.23 -45.23% 21,535 2,423 0.31 -0.29 10 64 None
NVDA Options Chain 121.41 Call 118.00 3/28 No 4.10 4.25 4.20 +1.83 +77.22% 21,490 16,030 0.43 0.75 17 63 None
X Options Chain 41.15 Call 50.00 4/11 No 0.30 0.57 0.55 +0.18 +48.65% 21,464 20,867 0.68 0.15 10 65 None
NVDA Options Chain 121.41 Put 120.00 4/17 No 4.20 4.30 4.20 -2.24 -34.79% 21,431 67,231 0.41 -0.42 17 63 None
META Options Chain 618.85 Call 620.00 3/28 No 8.45 8.65 8.73 +5.75 +192.96% 20,994 6,472 0.35 0.49 19 72
Dividend Stock List
AMD Options Chain 106.79 Call 130.00 4/17 No 0.54 0.56 0.55 +0.37 +205.56% 20,872 18,809 0.39 0.11 10 54 None
AMD Options Chain 106.79 Call 113.00 3/28 No 2.43 2.50 2.49 +2.20 +758.63% 20,833 9,051 0.41 0.59 10 54 None
MO Options Chain 57.65 Call 42.50 1/16 Yes 15.05 15.85 15.05 -1.50 -9.07% 20,720 1,381 0.32 1.00 13 69 None
AMZN Options Chain 196.65 Call 200.00 3/28 No 4.55 4.65 4.64 +3.10 +201.30% 20,701 27,761 0.33 0.69 15 64 None
NVDA Options Chain 121.41 Call 119.00 3/28 No 3.40 3.50 3.47 +1.58 +83.60% 20,510 11,748 0.42 0.68 17 63 None
TSLA Options Chain 278.39 Call 267.50 3/28 No 15.15 15.35 15.25 +12.90 +548.94% 20,508 3,017 0.75 0.72 8 52 None
AMD Options Chain 106.79 Call 116.00 3/28 No 1.10 1.12 1.11 +0.99 +825.00% 20,415 3,527 0.41 0.35 10 54 None
COIN Options Chain 189.86 Call 215.00 3/28 No 1.78 1.91 1.85 +1.25 +208.34% 20,299 18,052 0.69 0.22 13 63 None
WEN Options Chain 15.07 Put 13.00 4/17 No 0.05 0.10 0.08 +0.01 +14.29% 20,119 25 0.45 -0.07 15 55 None
CE Options Chain 57.10 Call 55.00 4/17 No 5.20 5.60 4.80 +0.90 +23.08% 20,049 20,517 0.39 0.80 12 51 None
AMZN Options Chain 196.65 Put 200.00 3/28 No 1.39 1.41 1.40 -3.77 -72.93% 20,037 4,754 0.32 -0.31 15 64 None
MSTR Options Chain 335.72 Call 360.00 3/28 No 3.55 3.70 3.60 +2.72 +309.10% 19,890 1,179 0.82 0.23 4 57 None
NVDA Options Chain 121.41 Call 128.00 3/28 No 0.22 0.23 0.23 +0.07 +43.75% 19,889 53,834 0.39 0.10 17 63 None
NVDA Options Chain 121.41 Call 135.00 4/17 No 0.93 0.94 0.93 +0.21 +29.17% 19,742 49,152 0.38 0.16 17 63 None
PLTR Options Chain 96.75 Call 97.00 3/28 No 2.67 2.70 2.70 +1.73 +178.36% 19,673 3,598 0.68 0.51 10 45 None
MSFT Options Chain 393.08 Call 395.00 3/28 No 2.60 2.86 2.73 -0.04 -1.45% 19,573 4,584 0.22 0.43 15 69 None
TSLA Options Chain 278.39 Call 262.50 3/28 No 18.90 19.05 18.75 +15.25 +435.72% 19,563 5,388 0.77 0.79 8 52 None
TSLA Options Chain 278.39 Call 300.00 4/04 No 6.70 6.80 6.75 +5.28 +359.19% 19,539 9,169 0.75 0.31 8 52 None
MO Options Chain 57.65 Call 55.00 4/17 No 2.53 2.83 2.65 +0.51 +23.84% 19,326 2,288 0.29 1.00 13 69 None
MSTR Options Chain 335.72 Call 325.00 3/28 No 17.45 18.00 17.75 +13.41 +308.99% 18,897 12,934 0.85 0.66 4 57 None
MARA Options Chain 14.61 Call 14.00 3/28 No 0.86 0.90 0.88 +0.81 +1,157.15% 18,644 5,979 0.88 0.70 12 55 None
AAPL Options Chain 217.80 Call 230.00 3/28 No 0.20 0.22 0.21 +0.01 +5.00% 18,573 9,848 0.27 0.09 10 64 None
SOFI Options Chain 13.72 Call 14.00 3/28 No 0.17 0.19 0.19 +0.15 +375.00% 18,562 9,822 0.52 0.35 12 41 None
TSLA Options Chain 278.39 Put 235.00 3/28 No 0.43 0.45 0.44 -3.06 -87.43% 18,562 9,475 0.95 -0.05 8 52 None
TSLA Options Chain 278.39 Put 252.50 3/28 No 1.33 1.37 1.37 -8.88 -86.64% 18,454 757 0.81 -0.12 8 52 None
AAPL Options Chain 217.80 Put 215.00 3/28 No 0.89 0.93 0.92 -1.05 -53.30% 18,218 7,099 0.32 -0.20 10 64 None
SOFI Options Chain 13.72 Call 13.50 3/28 No 0.42 0.44 0.44 +0.31 +238.47% 17,927 13,880 0.56 0.63 12 41 None
MO Options Chain 57.65 Call 42.50 9/19 Yes 14.10 15.25 14.50 -1.70 -10.50% 17,760 1,173 0.55 1.00 13 69 None
AAPL Options Chain 217.80 Put 220.00 3/28 No 2.36 2.44 2.40 -1.45 -37.67% 17,757 4,633 0.30 -0.44 10 64 None
GOOGL Options Chain 167.68 Call 170.00 3/28 No 0.99 1.07 1.05 +0.54 +105.89% 17,666 19,734 0.28 0.32 15 71 None
TSLA Options Chain 278.39 Put 257.50 3/28 No 1.94 2.00 1.94 -11.56 -85.63% 17,422 782 0.78 -0.16 8 52 None
COIN Options Chain 189.86 Call 225.00 3/28 No 0.60 0.65 0.62 +0.41 +195.24% 17,322 761 0.70 0.09 13 63 None
RGTI Options Chain 9.78 Put 9.00 3/28 No 0.21 0.22 0.22 -0.27 -55.11% 17,195 3,777 1.28 -0.25 3 16 None
COIN Options Chain 189.86 Call 195.00 3/28 No 9.95 11.20 11.00 +6.70 +155.82% 17,030 16,940 0.72 0.73 13 63 None
PLTR Options Chain 96.75 Call 99.00 3/28 No 1.82 1.89 1.84 +1.23 +201.64% 16,979 8,512 0.68 0.40 10 45 None
CLSK Options Chain 7.44 Call 9.50 3/28 No 0.10 0.12 0.10 +0.07 +233.34% 16,796 6,612 0.95 0.23 10 44 None
NVDA Options Chain 121.41 Call 125.00 4/17 No 3.45 3.50 3.48 +0.88 +33.85% 16,695 49,149 0.39 0.41 17 63 None
COIN Options Chain 189.86 Call 212.50 3/28 No 2.34 2.48 2.42 +1.64 +210.26% 16,655 439 0.68 0.27 13 63 None
CLSK Options Chain 7.44 Call 9.00 3/28 No 0.23 0.25 0.24 +0.20 +500.00% 16,587 3,040 0.94 0.41 10 44 None
NVDA Options Chain 121.41 Put 110.00 3/28 No 0.09 0.10 0.10 -0.35 -77.78% 16,543 27,950 0.53 -0.01 17 63 None
PLTR Options Chain 96.75 Call 105.00 3/28 No 0.47 0.49 0.47 +0.33 +235.72% 16,499 4,059 0.69 0.14 10 45 None
RIOT Options Chain 8.72 Call 9.00 3/28 No 0.16 0.18 0.18 +0.11 +157.15% 16,410 6,296 0.80 0.35 17 59 None
AAPL Options Chain 217.80 Put 210.00 3/28 No 0.35 0.36 0.36 -0.47 -56.63% 16,307 16,398 0.36 -0.11 10 64 None
RIOT Options Chain 8.72 Call 8.50 3/28 No 0.40 0.42 0.41 +0.28 +215.39% 16,209 11,442 0.80 0.64 17 59 None
AAL Options Chain 11.38 Call 12.00 6/20 Yes 1.10 1.12 1.12 +0.23 +25.85% 16,072 9,592 0.49 0.54 14 44 None
RUN Options Chain 6.38 Put 6.00 4/04 No 0.23 0.25 0.25 +0.04 +19.05% 15,980 2,804 0.95 -0.32 9 46 None
MSTR Options Chain 335.72 Call 320.00 3/28 No 20.85 21.50 21.22 +15.32 +259.67% 15,908 11,639 0.84 0.72 4 57 None
MSTR Options Chain 335.72 Call 380.00 3/28 No 1.41 1.49 1.44 +0.88 +157.15% 15,768 13,759 0.90 0.09 4 57 None
PLTR Options Chain 96.75 Put 95.00 3/28 No 1.94 1.99 1.95 -3.50 -64.22% 15,703 1,800 0.70 -0.38 10 45 None
NVDA Options Chain 121.41 Put 100.00 3/28 No 0.03 0.04 0.03 -0.04 -57.15% 15,683 23,209 0.82 0.00 17 63 None
BAC Options Chain 42.48 Call 44.00 4/17 Yes 0.90 0.92 0.93 +0.15 +19.24% 15,615 19,856 0.29 0.41 15 71 None
SMCI Options Chain 41.72 Put 41.00 3/28 No 1.35 1.38 1.35 -0.09 -6.25% 15,551 2,482 0.98 -0.41 12 52 None
AMD Options Chain 106.79 Call 112.00 3/28 No 3.00 3.10 3.15 +2.74 +668.30% 15,542 4,721 0.41 0.67 10 54 None
META Options Chain 618.85 Call 640.00 3/28 No 1.99 2.10 2.05 +1.27 +162.83% 15,471 6,126 0.34 0.17 19 72
Dividend Stock List
TSLA Options Chain 278.39 Call 247.50 3/28 No 31.75 32.30 31.72 +22.42 +241.08% 15,233 13,388 0.84 0.90 8 52 None
TSLA Options Chain 278.39 Put 50.00 4/17 No 0.02 0.04 0.03 -0.02 -40.00% 15,230 31,172 2.28 0.00 8 52 None
SMCI Options Chain 41.72 Call 43.00 3/28 No 1.16 1.19 1.17 -0.38 -24.52% 15,117 17,020 0.98 0.40 12 52 None
VNET Options Chain 8.99 Call 20.00 6/20 Yes 0.20 0.30 0.30 +0.10 +50.00% 15,029 15,455 1.13 0.12 9 8 None
AMD Options Chain 106.79 Call 118.00 3/28 No 0.59 0.60 0.60 +0.52 +650.00% 14,983 1,074 0.42 0.22 10 54 None
AMZN Options Chain 196.65 Call 210.00 4/17 No 3.20 3.30 3.25 +1.49 +84.66% 14,981 23,271 0.28 0.34 15 64 None
AMD Options Chain 106.79 Put 113.00 3/28 No 1.50 1.53 1.51 -4.67 -75.57% 14,936 428 0.41 -0.41 10 54 None
KSS Options Chain 9.40 Call 9.00 3/28 No 0.48 0.52 0.50 +0.45 +900.00% 14,851 8,450 0.66 0.73 16 55 None
AMD Options Chain 106.79 Call 120.00 4/17 No 2.15 2.20 2.19 +1.49 +212.86% 14,757 19,622 0.37 0.33 10 54 None
AMD Options Chain 106.79 Call 125.00 4/17 No 1.07 1.11 1.10 +0.78 +243.75% 14,734 19,952 0.38 0.19 10 54 None
PFE Options Chain 26.14 Put 25.00 4/17 No 0.19 0.22 0.21 -0.06 -22.23% 14,706 50,486 0.25 -0.19 10 63 None
CLSK Options Chain 7.44 Call 8.50 3/28 No 0.40 0.50 0.50 +0.42 +525.00% 14,696 11,244 0.95 0.64 10 44 None
META Options Chain 618.85 Call 630.00 3/28 No 4.35 4.55 4.51 +2.98 +194.78% 14,463 2,829 0.34 0.32 19 72
Dividend Stock List
TSLA Options Chain 278.39 Call 325.00 3/28 No 0.37 0.39 0.39 +0.32 +457.15% 14,439 7,022 0.83 0.04 8 52 None
AMD Options Chain 106.79 Call 110.00 3/28 No 4.50 4.60 4.50 +3.70 +462.50% 14,433 17,190 0.43 0.79 10 54 None
MS Options Chain 124.27 Call 128.00 3/28 No 0.32 0.34 0.36 +0.27 +300.00% 14,429 830 0.29 0.16 13 75 None
TSLA Options Chain 278.39 Call 320.00 3/28 No 0.53 0.54 0.52 +0.43 +477.78% 14,395 5,523 0.81 0.05 8 52 None
TSLA Options Chain 278.39 Call 315.00 3/28 No 0.72 0.74 0.73 +0.62 +563.64% 14,380 2,087 0.79 0.07 8 52 None
TSLA Options Chain 278.39 Call 292.50 3/28 No 3.50 3.60 3.55 +3.17 +834.22% 14,294 564 0.74 0.28 8 52 None
AVGO Options Chain 191.30 Call 200.00 3/28 No 0.70 0.71 0.71 -0.46 -39.32% 14,280 4,004 0.42 0.17 9 67 None
AMD Options Chain 106.79 Put 112.00 3/28 No 1.12 1.14 1.12 -4.57 -80.32% 14,274 180 0.42 -0.33 10 54 None
NVDA Options Chain 121.41 Call 120.00 4/04 No 4.20 4.25 4.25 +1.39 +48.61% 14,198 12,221 0.41 0.58 17 63 None
BBAI Options Chain 2.97 Call 3.50 3/28 No 0.25 0.30 0.27 +0.21 +350.00% 14,135 1,872 1.75 0.56 6 21 None
TSLA Options Chain 278.39 Put 280.00 3/28 No 9.25 9.35 9.30 -22.05 -70.34% 13,900 1,574 0.73 -0.51 8 52 None
NVDA Options Chain 121.41 Call 140.00 4/17 No 0.46 0.47 0.46 +0.08 +21.06% 13,766 80,674 0.39 0.08 17 63 None
TSLA Options Chain 278.39 Put 200.00 3/28 No 0.13 0.14 0.13 -0.35 -72.92% 13,754 19,955 1.39 0.00 8 52 None
LCID Options Chain 2.47 Call 2.50 3/28 No 0.07 0.08 0.07 0.00 0.00% 13,743 25,075 0.81 0.48 8 26 None
PLTR Options Chain 96.75 Call 92.00 3/28 No 5.80 5.95 5.90 +3.22 +120.15% 13,647 10,228 0.72 0.77 10 45 None
APA Options Chain 20.64 Call 22.00 3/28 No 0.05 0.07 0.06 +0.02 +50.00% 13,624 535 0.43 0.11 10 64 None
NIO Options Chain 4.38 Call 5.00 3/28 No 0.01 0.02 0.02 -0.03 -60.00% 13,609 24,321 0.87 0.09 9 3 None
GME Options Chain 25.61 Call 125.00 6/20 Yes 0.52 0.53 0.52 +0.07 +15.56% 13,600 65,109 1.72 0.05 13 33 None
AMD Options Chain 106.79 Put 114.00 3/28 No 1.97 2.00 1.99 -5.36 -72.93% 13,420 300 0.41 -0.49 10 54 None
NVDA Options Chain 121.41 Call 120.00 4/17 No 5.85 5.90 5.87 +1.37 +30.45% 13,354 53,131 0.40 0.58 17 63 None
TSLA Options Chain 278.39 Call 280.00 4/04 No 13.95 14.10 13.94 +10.24 +276.76% 13,346 2,657 0.76 0.51 8 52 None
NVDA Options Chain 121.41 Call 131.00 3/28 No 0.07 0.08 0.07 -0.01 -12.50% 13,332 21,123 0.40 0.03 17 63 None
PLTR Options Chain 96.75 Call 102.00 3/28 No 0.95 0.98 0.98 +0.69 +237.94% 13,240 1,316 0.68 0.25 10 45 None
NVDA Options Chain 121.41 Call 150.00 6/20 Yes 2.85 2.89 2.87 +0.32 +12.55% 13,218 117,792 0.45 0.21 17 63 None
MSTR Options Chain 335.72 Call 340.00 3/28 No 9.35 9.60 9.40 +7.37 +363.06% 13,213 1,764 0.82 0.46 4 57 None
NIO Options Chain 4.38 Call 5.00 4/04 No 0.05 0.06 0.06 -0.04 -40.00% 13,089 9,468 0.76 0.18 9 3 None
TSLA Options Chain 278.39 Put 220.00 3/28 No 0.23 0.25 0.23 -1.08 -82.45% 13,035 14,153 1.12 -0.02 8 52 None
KVUE Options Chain 23.37 Call 24.00 4/17 No 0.26 0.30 0.30 0.00 0.00% 12,772 3,689 0.20 0.35 3 19 None
AMZN Options Chain 196.65 Call 220.00 4/17 No 0.97 0.99 0.98 +0.42 +75.00% 12,683 49,647 0.27 0.14 15 64 None
TSLA Options Chain 278.39 Call 255.00 3/28 No 24.95 25.50 25.02 +19.07 +320.51% 12,682 4,979 0.80 0.86 8 52 None
MSTR Options Chain 335.72 Put 300.00 3/28 No 2.10 2.25 2.15 -8.35 -79.53% 12,660 3,707 0.98 -0.11 4 57 None
PLTR Options Chain 96.75 Call 98.00 3/28 No 2.22 2.25 2.23 +1.45 +185.90% 12,630 3,118 0.68 0.45 10 45 None
NVDA Options Chain 121.41 Call 150.00 4/17 No 0.14 0.15 0.15 0.00 0.00% 12,605 55,744 0.42 0.02 17 63 None
NVDA Options Chain 121.41 Put 116.00 3/28 No 0.45 0.46 0.46 -1.31 -74.02% 12,602 12,170 0.44 -0.15 17 63 None
AMD Options Chain 106.79 Put 90.00 4/17 No 0.18 0.19 0.19 -0.25 -56.82% 12,602 12,402 0.52 -0.04 10 54 None
HPE Options Chain 16.48 Call 18.00 5/16 No 0.35 0.39 0.37 +0.06 +19.36% 12,452 11,068 0.35 0.28 18 70 None
BA Options Chain 178.99 Call 190.00 3/28 No 0.31 0.34 0.33 -0.11 -25.00% 12,424 6,594 0.36 0.10 5 40 None
NVDA Options Chain 121.41 Call 117.00 3/28 No 4.90 5.05 5.00 +2.10 +72.42% 12,392 14,647 0.43 0.80 17 63 None
MARA Options Chain 14.61 Call 16.00 3/28 No 0.10 0.13 0.12 +0.10 +500.00% 12,373 4,413 0.86 0.17 12 55 None
TIGR Options Chain 8.83 Call 10.00 4/04 No 0.10 0.11 0.11 -0.08 -42.11% 12,363 2,220 0.74 0.18 16 8 None
TSLA Options Chain 278.39 Put 247.50 3/28 No 0.92 0.95 0.96 -6.89 -87.78% 12,303 3,410 0.84 -0.10 8 52 None
NVDA Options Chain 121.41 Put 114.00 3/28 No 0.24 0.25 0.25 -0.88 -77.88% 12,292 14,260 0.46 -0.08 17 63 None
MARA Options Chain 14.61 Put 14.00 3/28 No 0.26 0.27 0.27 -1.43 -84.12% 12,244 3,036 0.86 -0.30 12 55 None
AMZN Options Chain 196.65 Put 197.50 3/28 No 0.81 0.83 0.80 -2.78 -77.66% 12,234 2,451 0.33 -0.20 15 64 None
PLTR Options Chain 96.75 Put 90.00 3/28 No 0.64 0.67 0.65 -2.02 -75.66% 12,221 2,942 0.74 -0.16 10 45 None
TSLA Options Chain 278.39 Call 297.50 3/28 No 2.46 2.52 2.49 +2.22 +822.23% 12,197 2,183 0.74 0.22 8 52 None
XPEV Options Chain 21.39 Put 19.00 7/18 Yes 1.96 1.98 1.96 -0.01 -0.51% 12,175 194 0.69 -0.30 11 52 None
MSTR Options Chain 335.72 Call 385.00 3/28 No 1.14 1.21 1.19 +0.57 +91.94% 12,156 11,454 0.91 0.07 4 57 None
XOM Options Chain 115.80 Call 125.00 6/20 Yes 1.35 1.50 1.43 -0.04 -2.73% 12,146 19,405 0.20 0.22 13 75 None
AXP Options Chain 270.98 Call 300.00 4/17 Yes 1.45 1.86 1.75 +0.75 +75.00% 12,126 1,423 0.29 0.16 14 69 None
TFC Options Chain 42.15 Call 42.50 4/17 Yes 1.21 1.28 1.25 +0.43 +52.44% 12,094 5,910 0.31 0.50 12 65 None
NVDA Options Chain 121.41 Put 120.00 5/16 No 6.50 6.70 6.58 -2.12 -24.37% 12,093 44,059 0.42 -0.42 17 63 None
AMD Options Chain 106.79 Call 117.00 3/28 No 0.81 0.84 0.83 +0.73 +730.00% 12,074 1,034 0.41 0.28 10 54 None
MRVL Options Chain 72.76 Call 72.00 3/28 No 1.87 1.99 1.95 +0.75 +62.50% 12,061 604 0.51 0.59 7 50 None
MU Options Chain 96.94 Call 100.00 4/17 No 2.90 2.95 2.91 +0.42 +16.87% 12,059 15,633 0.42 0.41 16 66 None
WBD Options Chain 10.97 Call 11.00 5/16 No 0.76 0.80 0.77 +0.02 +2.67% 12,051 155 0.44 0.55 3 17 None
META Options Chain 618.85 Call 650.00 3/28 No 0.87 0.93 0.91 +0.46 +102.23% 11,994 4,050 0.34 0.08 19 72
Dividend Stock List
MARA Options Chain 14.61 Put 13.00 3/28 No 0.08 0.09 0.08 -0.81 -91.02% 11,977 3,651 0.96 -0.11 12 55 None
NVDA Options Chain 121.41 Call 122.00 4/04 No 3.10 3.20 3.16 +1.09 +52.66% 11,971 3,423 0.41 0.49 17 63 None
TSLA Options Chain 278.39 Put 180.00 3/28 No 0.06 0.09 0.07 -0.18 -72.00% 11,953 12,159 1.71 0.00 8 52 None
INTC Options Chain 24.22 Call 28.00 5/16 Yes 0.87 0.89 0.87 -0.08 -8.43% 11,937 24,451 0.57 0.30 5 43 None
ARBE Options Chain 1.30 Call 3.00 11/21 No 0.15 0.20 0.18 % 11,908 0 1.26 0.37 6 21 None
TSLA Options Chain 278.39 Call 287.50 3/28 No 4.90 5.00 4.94 +4.42 +850.00% 11,902 767 0.74 0.36 8 52 None
TSLA Options Chain 278.39 Call 275.00 4/04 No 16.50 16.65 16.50 +11.80 +251.07% 11,897 2,022 0.76 0.57 8 52 None
SMCI Options Chain 41.72 Call 45.00 3/28 No 0.59 0.61 0.59 -0.28 -32.19% 11,892 7,686 0.98 0.24 12 52 None
META Options Chain 618.85 Call 625.00 3/28 No 5.70 6.35 6.35 +4.17 +191.29% 11,846 1,887 0.35 0.41 19 72
Dividend Stock List
HOOD Options Chain 48.36 Call 50.00 4/17 No 2.67 2.70 2.74 +1.39 +102.97% 11,764 21,330 0.67 0.47 11 60 None
AAPL Options Chain 217.80 Call 232.50 3/28 No 0.09 0.11 0.10 -0.01 -9.10% 11,748 5,135 0.28 0.05 10 64 None
AAPL Options Chain 217.80 Put 212.50 3/28 No 0.55 0.57 0.55 -0.70 -56.00% 11,691 14,704 0.34 -0.14 10 64 None
CORZ Options Chain 8.51 Call 10.00 4/17 No 0.62 0.67 0.65 +0.26 +66.67% 11,623 26,268 0.92 0.44 5 25 None
MU Options Chain 96.94 Call 120.00 6/20 No 1.79 1.83 1.83 +0.13 +7.65% 11,614 19,004 0.41 0.18 16 66 None
AMD Options Chain 106.79 Put 103.00 3/28 No 0.08 0.09 0.08 -0.87 -91.58% 11,502 1,545 0.53 -0.05 10 54 None
GME Options Chain 25.61 Call 30.00 3/28 Yes 0.31 0.32 0.31 +0.01 +3.34% 11,470 19,216 1.44 0.17 13 33 None
CVX Options Chain 164.75 Call 180.00 6/20 Yes 1.34 1.50 1.38 -0.17 -10.97% 11,375 5,143 0.19 0.17 13 75 None
TSLA Options Chain 278.39 Call 230.00 3/28 No 48.65 49.30 48.70 +26.97 +124.12% 11,360 5,606 0.96 0.96 8 52 None
INTC Options Chain 24.22 Put 22.00 5/16 Yes 0.99 1.02 1.01 -0.06 -5.61% 11,309 18,263 0.56 -0.28 5 43 None
INTC Options Chain 24.22 Call 30.00 4/17 No 0.12 0.14 0.14 -0.03 -17.65% 11,287 76,805 0.57 0.08 5 43 None
KSS Options Chain 9.40 Call 10.00 4/17 No 0.35 0.37 0.35 +0.25 +250.00% 11,173 4,700 0.60 0.38 16 55 None
NVDA Options Chain 121.41 Call 135.00 5/16 No 2.95 2.99 3.00 +0.55 +22.45% 11,166 40,297 0.40 0.28 17 63 None
META Options Chain 618.85 Call 615.00 3/28 No 11.15 11.45 11.40 +7.20 +171.43% 11,099 2,793 0.36 0.58 19 72
Dividend Stock List
TSLA Options Chain 278.39 Put 242.50 3/28 No 0.66 0.69 0.69 -5.01 -87.90% 11,093 3,221 0.88 -0.07 8 52 None
AMD Options Chain 106.79 Put 109.00 3/28 No 0.43 0.45 0.45 -2.95 -86.77% 11,076 465 0.43 -0.17 10 54 None
NVDA Options Chain 121.41 Call 128.00 4/04 No 1.02 1.04 1.03 +0.37 +56.07% 10,973 6,292 0.38 0.23 17 63 None
MARA Options Chain 14.61 Put 13.50 3/28 No 0.14 0.15 0.15 -1.12 -88.19% 10,966 897 0.89 -0.18 12 55 None
SN Options Chain 92.10 Put 85.00 4/17 No 1.50 2.05 1.58 -1.92 -54.86% 10,930 34 0.50 -0.23 3 20 None
NEXT Options Chain 9.43 Call 10.00 4/17 No 0.30 0.55 0.55 +0.30 +120.00% 10,912 1,666 0.73 0.42 3 34 None
NVDA Options Chain 121.41 Call 140.00 5/16 No 1.94 1.99 1.97 +0.32 +19.40% 10,837 48,170 0.40 0.20 17 63 None
AMD Options Chain 106.79 Call 120.00 3/28 No 0.30 0.32 0.32 +0.26 +433.34% 10,801 2,663 0.42 0.13 10 54 None
HOOD Options Chain 48.36 Call 48.00 3/28 No 1.83 1.90 1.88 +1.38 +276.00% 10,779 4,502 0.83 0.56 11 60 None
AMD Options Chain 106.79 Call 108.00 3/28 No 6.20 6.40 6.42 +4.96 +339.73% 10,758 11,857 0.45 0.87 10 54 None
JD Options Chain 42.57 Put 38.00 5/16 Yes 1.31 1.36 1.30 -0.28 -17.73% 10,730 2,715 0.47 -0.24 20 33 None
TSLA Options Chain 278.39 Put 250.00 4/04 No 4.55 4.65 4.59 -9.61 -67.68% 10,698 2,242 0.80 -0.20 8 52 None
SNAP Options Chain 9.54 Call 9.50 3/28 No 0.22 0.23 0.22 +0.03 +15.79% 10,690 19,336 0.53 0.54 7 34 None
EXE Options Chain 109.10 Call 120.00 5/16 No 0.99 1.10 1.05 -0.35 -25.00% 10,669 20 0.26 0.21 3 22 None
EXE Options Chain 109.10 Put 100.00 5/16 No 1.30 1.49 1.48 -0.08 -5.13% 10,645 26 0.30 -0.20 3 22 None
MARA Options Chain 14.61 Call 13.00 3/28 No 1.55 1.72 1.68 +1.42 +546.16% 10,638 8,962 1.00 0.89 12 55 None
AMC Options Chain 3.04 Call 3.50 3/28 No 0.01 0.02 0.02 -0.01 -33.34% 10,634 17,673 0.96 0.04 9 27 None
LUNR Options Chain 9.22 Call 9.00 3/28 No 0.62 0.64 0.64 +0.50 +357.15% 10,621 2,342 1.38 0.59 8 23 None
EXE Options Chain 109.10 Put 90.00 5/16 No 0.29 0.42 0.34 % 10,614 0 0.34 -0.06 3 22 None
SN Options Chain 92.10 Put 70.00 4/17 No 0.00 0.50 0.16 -0.14 -46.67% 10,603 34 0.64 -0.03 3 20 None
MRK Options Chain 92.31 Call 105.00 6/20 Yes 0.94 1.02 0.96 -0.65 -40.38% 10,581 6,395 0.25 0.17 14 74 None
PFE Options Chain 26.14 Call 27.00 5/02 Yes 0.52 0.55 0.53 -0.02 -3.64% 10,556 375 0.24 0.37 10 63 None
MU Options Chain 96.94 Call 100.00 3/28 No 0.73 0.75 0.75 +0.12 +19.05% 10,554 6,863 0.46 0.26 16 66 None
TSLA Options Chain 278.39 Put 277.50 3/28 No 7.95 8.05 8.00 -21.90 -73.25% 10,517 165 0.73 -0.46 8 52 None
TSLA Options Chain 278.39 Put 220.00 4/04 No 1.30 1.34 1.32 -2.90 -68.72% 10,510 29,368 0.94 -0.08 8 52 None
NVDA Options Chain 121.41 Call 130.00 6/20 Yes 7.80 7.90 7.85 +0.95 +13.77% 10,508 60,329 0.45 0.44 17 63 None
RIVN Options Chain 12.19 Call 12.50 3/28 No 0.18 0.19 0.18 +0.09 +100.00% 10,446 4,507 0.62 0.36 8 29 None
AMD Options Chain 106.79 Put 111.00 3/28 No 0.82 0.84 0.82 -4.28 -83.93% 10,380 269 0.42 -0.26 10 54 None
AMD Options Chain 106.79 Call 115.00 4/17 No 4.00 4.10 4.11 +2.62 +175.84% 10,357 22,540 0.38 0.49 10 54 None
TSLA Options Chain 278.39 Put 180.00 4/17 No 0.90 0.94 0.92 -0.86 -48.32% 10,319 18,301 0.98 -0.01 8 52 None
IONQ Options Chain 26.12 Call 30.00 7/18 No 4.50 4.80 4.60 +1.77 +62.55% 10,304 19,746 1.01 0.52 7 40 None
INTC Options Chain 24.22 Call 26.00 5/16 Yes 1.40 1.47 1.42 -0.11 -7.19% 10,293 35,213 0.57 0.42 5 43 None
AMD Options Chain 106.79 Call 109.00 3/28 No 5.25 5.50 5.50 +4.41 +404.59% 10,202 9,894 0.44 0.83 10 54 None
MO Options Chain 57.65 Call 55.00 3/28 No 2.59 2.71 2.60 +0.04 +1.57% 10,193 996 0.58 1.00 13 69 None
PLTR Options Chain 96.75 Call 111.00 3/28 No 0.10 0.12 0.11 +0.06 +120.00% 10,189 1,518 0.72 0.04 10 45 None
COP Options Chain 101.92 Call 110.00 6/20 Yes 2.19 2.28 2.23 -0.27 -10.80% 10,185 3,039 0.25 0.30 9 77 None
TSLA Options Chain 278.39 Call 280.00 4/17 No 18.75 18.95 18.75 +11.50 +158.63% 10,183 5,866 0.67 0.53 8 52 None
AAPL Options Chain 217.80 Call 270.00 12/19 Yes 4.95 5.05 5.00 0.00 0.00% 10,183 4,215 0.23 0.21 10 64 None
MU Options Chain 96.94 Call 150.00 6/20 No 0.25 0.26 0.26 0.00 0.00% 10,171 16,062 0.45 0.04 16 66 None
TSLA Options Chain 278.39 Call 270.00 4/04 No 19.30 19.50 19.34 +13.44 +227.80% 10,145 5,974 0.77 0.62 8 52 None
MRK Options Chain 92.31 Put 85.00 6/20 Yes 1.81 1.93 1.94 +0.04 +2.11% 10,119 6,681 0.28 -0.24 14 74 None
TSLA Options Chain 278.39 Put 200.00 5/16 Yes 4.35 4.40 4.38 -3.59 -45.05% 10,116 17,817 0.78 -0.11 8 52 None
NVDA Options Chain 121.41 Put 123.00 3/28 No 2.96 3.00 2.94 -2.93 -49.92% 10,091 2,023 0.40 -0.62 17 63 None
AMD Options Chain 106.79 Call 90.00 4/17 No 24.20 24.50 24.60 +7.22 +41.55% 10,088 1,821 0.52 0.96 10 54 None
MRVL Options Chain 72.76 Put 65.00 5/16 No 2.06 2.22 2.10 -0.95 -31.15% 10,066 678 0.50 -0.23 7 50 None
TSLA Options Chain 278.39 Call 350.00 3/28 No 0.08 0.09 0.09 +0.04 +80.00% 10,056 8,342 0.92 0.01 8 52 None
AMD Options Chain 106.79 Call 111.00 3/28 No 3.70 3.80 3.80 +3.21 +544.07% 10,055 5,065 0.42 0.74 10 54 None
MGA Options Chain 37.46 Call 42.50 4/17 No 0.00 0.65 0.13 +0.03 +30.00% 10,038 24 0.48 0.07 14 69 None
BA Options Chain 178.99 Call 185.00 3/28 No 1.10 1.13 1.14 +0.14 +14.00% 9,932 3,194 0.36 0.27 5 40 None
MTCH Options Chain 31.66 Call 35.00 4/17 No 0.13 0.21 0.14 +0.03 +27.28% 9,889 5,814 0.33 0.11 12 58 None
MSTR Options Chain 335.72 Put 320.00 3/28 No 5.40 5.60 5.47 -16.28 -74.86% 9,862 272 0.86 -0.28 4 57 None
AMD Options Chain 106.79 Call 122.00 3/28 No 0.16 0.17 0.18 +0.13 +260.00% 9,777 869 0.44 0.07 10 54 None
CORZ Options Chain 8.51 Call 9.50 3/28 No 0.35 0.44 0.41 +0.21 +105.00% 9,775 20,947 1.08 0.50 5 25 None
MSFT Options Chain 393.08 Call 392.50 3/28 No 3.90 4.10 4.05 +0.15 +3.85% 9,752 2,588 0.22 0.54 15 69 None
HOOD Options Chain 48.36 Call 50.00 4/04 No 1.75 1.77 1.78 +1.10 +161.77% 9,733 10,361 0.72 0.42 11 60 None
PLTR Options Chain 96.75 Call 94.00 3/28 No 4.35 4.50 4.45 +2.61 +141.85% 9,597 11,993 0.70 0.67 10 45 None
AMZN Options Chain 196.65 Call 215.00 3/28 No 0.09 0.10 0.10 +0.03 +42.86% 9,589 9,724 0.30 0.04 15 64 None
GOOGL Options Chain 167.68 Call 172.50 3/28 No 0.42 0.44 0.44 +0.19 +76.00% 9,551 3,950 0.27 0.16 15 71 None
TSLA Options Chain 278.39 Put 130.00 4/04 No 0.08 0.12 0.12 -0.11 -47.83% 9,520 8,185 1.75 0.00 8 52 None
FCX Options Chain 40.25 Call 45.00 5/16 Yes 1.32 1.34 1.33 +0.34 +34.35% 9,498 82,254 0.40 0.34 10 51 None
IREN Options Chain 7.69 Call 8.00 3/28 No 0.15 0.17 0.15 +0.09 +150.00% 9,482 6,583 0.88 0.36 10 34 None
TIGR Options Chain 8.83 Call 9.00 3/28 No 0.17 0.19 0.18 -0.09 -33.34% 9,478 8,591 0.70 0.41 16 8 None
LUNR Options Chain 9.22 Call 9.50 3/28 No 0.36 0.41 0.40 +0.30 +300.00% 9,464 693 1.32 0.45 8 23 None
TSLA Options Chain 278.39 Call 330.00 3/28 No 0.27 0.29 0.29 +0.23 +383.34% 9,438 5,651 0.85 0.02 8 52 None
NLY Options Chain 21.61 Call 22.00 3/28 No 0.06 0.07 0.07 -0.02 -22.23% 9,423 702 0.22 0.17 11 68 None
AAPL Options Chain 217.80 Call 220.00 4/17 No 6.15 6.55 6.31 +0.64 +11.29% 9,420 17,320 0.25 0.55 10 64 None
AMZN Options Chain 196.65 Call 205.00 4/04 No 3.50 3.55 3.52 +1.99 +130.07% 9,413 3,060 0.31 0.45 15 64 None
TSLA Options Chain 278.39 Put 205.00 3/28 No 0.14 0.16 0.14 -0.45 -76.28% 9,394 4,981 1.33 0.00 8 52 None
SMCI Options Chain 41.72 Call 40.00 3/28 No 2.69 2.74 2.69 -0.56 -17.24% 9,379 8,367 1.00 0.68 12 52 None
MSFT Options Chain 393.08 Put 390.00 4/17 No 6.05 7.15 6.77 -1.23 -15.38% 9,378 4,918 0.22 -0.41 15 69 None
MO Options Chain 57.65 Call 56.00 3/28 No 1.55 1.71 1.78 +0.63 +54.79% 9,336 944 0.44 1.00 13 69 None
NVDA Options Chain 121.41 Put 105.00 4/17 No 0.67 0.69 0.66 -0.67 -50.38% 9,315 54,752 0.46 -0.09 17 63 None
PLTR Options Chain 96.75 Put 96.00 3/28 No 2.30 2.40 2.37 -4.73 -66.62% 9,281 272 0.69 -0.43 10 45 None
TSLA Options Chain 278.39 Put 225.00 3/28 No 0.27 0.29 0.28 -1.54 -84.62% 9,253 8,429 1.06 -0.03 8 52 None
PFE Options Chain 26.14 Call 26.50 3/28 No 0.13 0.15 0.13 -0.19 -59.38% 9,241 13,539 0.26 0.31 10 63 None
INTC Options Chain 24.22 Call 25.50 3/28 No 0.16 0.17 0.17 -0.09 -34.62% 9,225 5,779 0.58 0.21 5 43 None
CZR Options Chain 27.36 Call 29.00 3/28 No 0.17 0.30 0.28 +0.15 +115.39% 9,214 1,657 0.53 0.35 7 47 None
AMZN Options Chain 196.65 Call 200.00 4/17 No 8.05 8.15 8.10 +3.23 +66.33% 9,192 25,613 0.30 0.61 15 64 None
C Options Chain 71.98 Call 76.00 4/25 Yes 1.85 1.89 1.95 +0.69 +54.77% 9,185 63 0.29 0.39 14 85 None
TSLA Options Chain 278.39 Call 300.00 5/16 Yes 20.50 20.70 20.60 +10.70 +108.09% 9,159 15,886 0.67 0.44 8 52 None
BBAI Options Chain 2.97 Call 3.50 4/04 No 0.35 0.40 0.40 +0.25 +166.67% 9,149 753 1.41 0.58 6 21 None
SMCI Options Chain 41.72 Put 42.00 3/28 No 1.83 1.87 1.83 -0.02 -1.09% 9,104 2,607 0.97 -0.50 12 52 None
AMZN Options Chain 196.65 Call 210.00 5/16 Yes 7.70 7.80 7.75 +2.40 +44.86% 9,099 22,360 0.33 0.44 15 64 None
PLTR Options Chain 96.75 Call 100.00 4/04 No 3.10 3.20 3.17 +1.67 +111.34% 9,085 7,673 0.67 0.42 10 45 None
NVDA Options Chain 121.41 Put 120.00 4/04 No 2.78 2.81 2.77 -2.13 -43.47% 9,081 5,153 0.41 -0.42 17 63 None
INTC Options Chain 24.22 Call 24.50 4/04 No 0.78 0.82 0.80 -0.10 -11.12% 9,080 1,689 0.55 0.47 5 43 None
WMB Options Chain 61.09 Put 50.00 5/16 Yes 0.20 0.75 0.22 -0.13 -37.15% 9,076 9,568 0.47 -0.05 4 66 None
PLTR Options Chain 96.75 Call 101.00 3/28 No 1.19 1.22 1.20 +0.82 +215.79% 9,066 11,248 0.68 0.29 10 45 None
LUNR Options Chain 9.22 Call 10.00 3/28 No 0.25 0.26 0.25 +0.17 +212.50% 9,049 1,832 1.40 0.32 8 23 None
CORZ Options Chain 8.51 Call 15.00 6/20 Yes 0.34 0.38 0.35 +0.10 +40.00% 9,026 16,563 0.88 0.19 5 25 None
NVDA Options Chain 121.41 Put 115.00 4/04 No 1.23 1.24 1.23 -1.37 -52.70% 8,985 10,129 0.43 -0.22 17 63 None
TSLA Options Chain 278.39 Put 237.50 3/28 No 0.50 0.53 0.50 -3.70 -88.10% 8,948 3,890 0.92 -0.06 8 52 None
SMCI Options Chain 41.72 Call 41.00 3/28 No 2.08 2.12 2.10 -0.48 -18.61% 8,933 2,406 0.99 0.59 12 52 None
HOOD Options Chain 48.36 Call 52.00 3/28 No 0.47 0.50 0.49 +0.37 +308.34% 8,911 1,506 0.82 0.21 11 60 None
GOOGL Options Chain 167.68 Call 167.50 3/28 No 1.99 2.22 2.17 +1.12 +106.67% 8,849 9,600 0.29 0.53 15 71 None
NVDA Options Chain 121.41 Put 115.00 4/11 No 1.88 1.92 1.89 -1.56 -45.22% 8,825 10,715 0.42 -0.26 17 63 None
X Options Chain 41.15 Put 40.00 3/28 No 0.65 1.00 0.84 -0.01 -1.18% 8,786 5,086 0.73 -0.33 10 65 None
TSLA Options Chain 278.39 Put 250.00 4/17 No 7.70 7.85 7.77 -10.33 -57.08% 8,786 16,541 0.70 -0.24 8 52 None
LMND Options Chain 36.91 Call 45.00 4/17 No 0.70 0.80 0.71 +0.21 +42.00% 8,786 440 0.79 0.20 9 35 None
PLTR Options Chain 96.75 Put 80.00 3/28 No 0.06 0.07 0.12 -0.34 -73.92% 8,772 11,809 0.90 -0.02 10 45 None
PLTR Options Chain 96.75 Call 150.00 5/16 Yes 1.11 1.15 1.12 +0.37 +49.34% 8,742 17,144 0.77 0.09 10 45 None
GOOGL Options Chain 167.68 Put 165.00 3/28 No 0.99 1.21 0.99 -1.82 -64.77% 8,724 6,807 0.30 -0.29 15 71 None
MSTR Options Chain 335.72 Call 345.00 3/28 No 7.35 7.75 7.56 +5.95 +369.57% 8,719 493 0.82 0.39 4 57 None
AAPL Options Chain 217.80 Call 230.00 4/04 No 0.84 0.89 0.87 +0.01 +1.17% 8,702 4,564 0.24 0.18 10 64 None
PLTR Options Chain 96.75 Call 100.00 4/17 No 4.95 5.00 5.02 +2.04 +68.46% 8,697 20,244 0.63 0.46 10 45 None
CCL Options Chain 20.94 Put 20.50 3/28 Yes 0.11 0.13 0.11 -0.21 -65.63% 8,694 326 0.48 -0.19 13 56 None
TGT Options Chain 108.35 Call 111.00 3/28 No 0.59 0.63 0.62 +0.45 +264.71% 8,686 211 0.34 0.26 12 66 None
PLTR Options Chain 96.75 Call 107.00 3/28 No 0.28 0.30 0.30 +0.23 +328.58% 8,673 1,612 0.70 0.09 10 45 None
TSLA Options Chain 278.39 Call 257.50 3/28 No 22.85 23.35 23.02 +18.07 +365.06% 8,671 3,219 0.79 0.84 8 52 None
IREN Options Chain 7.69 Call 10.00 1/16 No 1.65 1.73 1.65 +0.14 +9.28% 8,660 40,072 0.84 0.52 10 34 None
MU Options Chain 96.94 Call 98.00 3/28 No 1.39 1.42 1.40 +0.31 +28.44% 8,643 2,355 0.47 0.42 16 66 None
AMZN Options Chain 196.65 Put 200.00 9/19 Yes 14.40 14.50 14.30 -3.35 -18.98% 8,624 5,171 0.32 -0.39 15 64 None
SOFI Options Chain 13.72 Call 14.00 4/17 No 0.63 0.64 0.64 +0.27 +72.98% 8,614 16,702 0.53 0.47 12 41 None
GOOG Options Chain 169.93 Call 170.00 3/28 No 1.83 2.01 1.99 +0.98 +97.03% 8,597 5,229 0.29 0.51 16 70 None
MSFT Options Chain 393.08 Call 402.50 3/28 No 0.63 0.81 0.65 -0.12 -15.59% 8,596 1,396 0.21 0.15 15 69 None
TSLA Options Chain 278.39 Call 245.00 3/28 No 34.05 34.70 34.29 +23.54 +218.98% 8,555 9,236 0.87 0.92 8 52 None
MSTR Options Chain 335.72 Call 360.00 4/04 No 9.30 9.60 9.40 +6.03 +178.94% 8,539 7,190 0.79 0.34 4 57 None
NAK Options Chain 1.16 Call 2.00 11/21 Yes 0.35 0.40 0.40 +0.27 +207.70% 8,517 828 1.48 0.58 10 28 None
TTD Options Chain 59.34 Call 60.00 3/28 No 0.96 1.01 0.98 +0.66 +206.25% 8,506 4,150 0.51 0.43 12 51 None
AMZN Options Chain 196.65 Call 200.00 9/19 Yes 21.80 21.90 22.00 +4.00 +22.23% 8,501 4,933 0.32 0.61 15 64 None
META Options Chain 618.85 Call 610.00 3/28 No 14.30 14.60 14.75 +9.05 +158.78% 8,491 4,979 0.37 0.66 19 72
Dividend Stock List
NVDA Options Chain 121.41 Call 127.00 4/04 No 1.25 1.28 1.27 +0.47 +58.75% 8,478 7,873 0.39 0.26 17 63 None
MSTR Options Chain 335.72 Call 330.00 4/04 No 21.20 21.70 21.50 +13.07 +155.05% 8,477 7,462 0.78 0.58 4 57 None
MGM Options Chain 32.42 Call 33.50 3/28 No 0.15 0.16 0.15 +0.08 +114.29% 8,418 201 0.37 0.20 9 53 None
AMZN Options Chain 196.65 Put 195.00 3/28 No 0.47 0.49 0.47 -2.02 -81.13% 8,402 5,672 0.35 -0.13 15 64 None
NVDA Options Chain 121.41 Call 130.00 4/11 No 1.29 1.31 1.30 +0.37 +39.79% 8,401 8,638 0.38 0.23 17 63 None
IREN Options Chain 7.69 Put 10.00 1/16 No 3.65 3.75 3.70 -0.45 -10.85% 8,390 18,575 0.84 -0.48 10 34 None
NVDA Options Chain 121.41 Put 115.00 4/17 No 2.40 2.41 2.41 -1.57 -39.45% 8,373 51,448 0.42 -0.28 17 63 None
MRK Options Chain 92.31 Call 100.00 6/20 Yes 1.80 2.00 1.98 -0.87 -30.53% 8,347 10,541 0.25 0.29 14 74 None
ZIM Options Chain 15.62 Call 18.16 4/17 No 0.25 0.29 0.27 +0.05 +22.73% 8,319 3,961 0.61 0.22 21 50 None
QBTS Options Chain 8.72 Call 9.00 3/28 No 0.40 0.45 0.42 +0.01 +2.44% 8,294 4,228 1.53 0.44 4 23 None
PLTR Options Chain 96.75 Put 88.00 3/28 No 0.40 0.42 0.41 -1.55 -79.09% 8,238 2,350 0.76 -0.11 10 45 None
INTC Options Chain 24.22 Call 24.50 3/28 No 0.41 0.43 0.43 -0.13 -23.22% 8,236 5,123 0.55 0.43 5 43 None
SOFI Options Chain 13.72 Call 14.50 3/28 No 0.05 0.06 0.05 +0.03 +150.00% 8,234 2,891 0.50 0.16 12 41 None
NAK Options Chain 1.16 Call 1.00 5/16 Yes 0.35 0.40 0.35 +0.18 +105.89% 8,228 17,875 1.54 0.75 10 28 None
KO Options Chain 68.95 Put 67.50 4/17 No 0.49 0.53 0.49 -0.20 -28.99% 8,218 22,467 0.16 -0.28 9 68 None
PLTR Options Chain 96.75 Call 93.00 3/28 No 5.05 5.20 5.17 +2.96 +133.94% 8,211 3,966 0.71 0.72 10 45 None
TSLA Options Chain 278.39 Put 232.50 3/28 No 0.39 0.40 0.39 -2.66 -87.22% 8,158 5,075 0.98 -0.04 8 52 None
TSLA Options Chain 278.39 Put 200.00 4/17 No 1.46 1.50 1.51 -1.94 -56.24% 8,136 24,343 0.86 -0.03 8 52 None
NIO Options Chain 4.38 Call 5.00 4/17 No 0.12 0.13 0.12 -0.06 -33.34% 8,130 98,870 0.72 0.27 9 3 None
COIN Options Chain 189.86 Call 200.00 3/28 No 7.50 8.00 7.75 +4.99 +180.80% 8,110 7,752 0.70 0.60 13 63 None
INTC Options Chain 24.22 Put 24.00 4/04 No 0.75 0.79 0.79 -0.05 -5.96% 8,106 2,115 0.53 -0.44 5 43 None
PLTR Options Chain 96.75 Put 94.00 3/28 No 1.58 1.62 1.58 -3.27 -67.43% 8,090 1,071 0.70 -0.33 10 45 None
TSLA Options Chain 278.39 Put 230.00 4/04 No 1.92 1.95 1.95 -4.55 -70.00% 8,030 13,961 0.88 -0.11 8 52 None
NVDA Options Chain 121.41 Put 110.00 4/04 No 0.49 0.50 0.49 -0.73 -59.84% 8,020 11,163 0.47 -0.12 17 63 None
CORZ Options Chain 8.51 Call 10.00 3/28 No 0.22 0.28 0.25 +0.15 +150.00% 8,018 8,198 1.19 0.35 5 25 None
COIN Options Chain 189.86 Call 210.00 3/28 No 3.05 3.20 3.10 +2.10 +210.00% 8,014 2,750 0.68 0.33 13 63 None
HLF Options Chain 8.09 Call 12.50 1/16 Yes 0.75 0.95 0.90 +0.07 +8.44% 8,002 2,331 0.64 0.35 16 27 None
ET Options Chain 18.60 Call 25.00 1/16 Yes 0.17 0.21 0.19 0.00 0.00% 8,001 35,489 0.25 0.11 11 64 None
CG Options Chain 44.13 Call 50.00 4/17 No 0.50 0.60 0.55 +0.34 +161.91% 7,992 99 0.35 0.21 10 59 None
NVDA Options Chain 121.41 Call 135.00 3/28 No 0.02 0.03 0.03 -0.02 -40.00% 7,961 34,568 0.44 0.00 17 63 None
GAP Options Chain 21.67 Call 22.00 3/28 No 0.23 0.27 0.26 +0.22 +550.00% 7,938 178 0.41 0.38 3 19 None
PLTR Options Chain 96.75 Put 93.00 3/28 No 1.28 1.31 1.28 -2.87 -69.16% 7,900 514 0.71 -0.28 10 45 None
BAC Options Chain 42.48 Call 45.00 4/17 Yes 0.54 0.56 0.54 +0.08 +17.40% 7,885 13,089 0.28 0.29 15 71 None
RGTI Options Chain 9.78 Call 10.00 3/28 No 0.37 0.40 0.39 +0.21 +116.67% 7,878 6,023 1.23 0.44 3 16 None
MARA Options Chain 14.61 Call 15.00 4/04 No 0.62 0.65 0.65 +0.54 +490.91% 7,863 2,140 0.80 0.46 12 55 None
RIVN Options Chain 12.19 Call 14.00 4/17 No 0.22 0.24 0.22 +0.07 +46.67% 7,848 39,660 0.63 0.22 8 29 None
NVDA Options Chain 121.41 Call 150.00 5/16 No 0.85 0.86 0.86 +0.10 +13.16% 7,837 47,213 0.40 0.10 17 63 None
CLF Options Chain 9.42 Call 10.50 4/04 No 0.09 0.10 0.08 -0.10 -55.56% 7,825 1,374 0.68 0.17 6 41 None
PLTR Options Chain 96.75 Put 92.00 3/28 No 1.02 1.03 1.03 -2.67 -72.17% 7,814 590 0.72 -0.23 10 45 None
NFLX Options Chain 971.99 Call 1,000.00 3/28 No 3.35 3.55 3.35 +0.10 +3.08% 7,812 2,081 0.32 0.19 9 65 None
CORZ Options Chain 8.51 Call 15.00 12/19 Yes 1.12 1.22 1.09 +0.20 +22.48% 7,796 16,685 0.79 0.37 5 25 None
SOFI Options Chain 13.72 Call 13.00 3/28 No 0.79 0.81 0.80 +0.50 +166.67% 7,794 12,121 0.59 0.79 12 41 None
GAP Options Chain 21.67 Call 22.50 3/28 No 0.11 0.12 0.12 +0.08 +200.00% 7,793 236 0.42 0.21 3 19 None
MSFT Options Chain 393.08 Call 397.50 3/28 No 1.71 1.85 1.80 -0.26 -12.63% 7,789 2,613 0.21 0.32 15 69 None
INTC Options Chain 24.22 Call 26.00 3/28 No 0.10 0.11 0.10 -0.06 -37.50% 7,763 11,779 0.61 0.14 5 43 None
PLTR Options Chain 96.75 Call 95.00 4/17 No 7.35 7.45 7.43 +2.78 +59.79% 7,753 17,253 0.64 0.59 10 45 None
LCID Options Chain 2.47 Call 3.50 3/28 No 0.00 0.01 0.01 0.00 0.00% 7,747 3,921 1.90 0.00 8 26 None
BABA Options Chain 135.17 Call 140.00 3/28 No 0.80 0.81 0.80 -0.45 -36.00% 7,740 6,529 0.47 0.21 18 42 None
AAPL Options Chain 217.80 Put 210.00 4/17 No 2.05 2.10 2.05 -0.96 -31.90% 7,729 16,898 0.28 -0.25 10 64 None
META Options Chain 618.85 Put 615.00 3/28 No 7.40 7.55 7.50 -15.85 -67.88% 7,728 573 0.36 -0.42 19 72
Dividend Stock List
CG Options Chain 44.13 Call 47.50 4/17 No 1.30 1.40 1.38 +0.82 +146.43% 7,717 634 0.38 0.42 10 59 None
NBIS Options Chain 29.19 Put 28.00 3/28 No 0.45 0.70 0.65 -1.15 -63.89% 7,713 6,352 0.94 -0.32 3 19 None
HOOD Options Chain 48.36 Call 50.00 1/16 Yes 11.50 11.65 11.70 +2.30 +24.47% 7,707 20,407 0.67 0.62 11 60 None
NIO Options Chain 4.38 Call 5.00 4/11 No 0.08 0.09 0.08 -0.06 -42.86% 7,701 3,273 0.71 0.24 9 3 None
NIO Options Chain 4.38 Put 4.50 3/28 No 0.19 0.20 0.20 +0.04 +25.00% 7,686 11,314 0.71 -0.60 9 3 None
MSTR Options Chain 335.72 Put 250.00 4/04 No 1.47 1.58 1.50 -2.11 -58.45% 7,653 6,899 1.11 -0.06 4 57 None
NKE Options Chain 67.39 Put 65.00 3/28 No 0.14 0.17 0.15 -0.10 -40.00% 7,620 4,483 0.32 -0.13 15 57 None
SOFI Options Chain 13.72 Put 13.00 3/28 No 0.09 0.10 0.10 -0.33 -76.75% 7,598 8,282 0.62 -0.21 12 41 None
AAPL Options Chain 217.80 Call 215.00 3/28 No 6.40 6.50 6.50 +1.07 +19.71% 7,593 7,678 0.29 0.80 10 64 None
RIOT Options Chain 8.72 Call 9.50 3/28 No 0.06 0.07 0.06 +0.03 +100.00% 7,541 2,071 0.82 0.16 17 59 None
NVDA Options Chain 121.41 Call 115.00 3/28 No 6.65 6.85 6.67 +2.42 +56.95% 7,539 14,556 0.45 0.89 17 63 None
APLD Options Chain 7.10 Call 8.00 3/28 No 0.31 0.34 0.32 +0.22 +220.00% 7,534 13,151 0.96 0.51 3 16 None
MARA Options Chain 14.61 Call 15.50 4/04 No 0.45 0.47 0.47 +0.38 +422.23% 7,529 901 0.80 0.36 12 55 None
ANET Options Chain 83.50 Put 71.00 5/02 No 0.50 0.75 0.65 % 7,514 0 0.50 -0.09 12 61 None
RIVN Options Chain 12.19 Put 11.50 3/28 No 0.08 0.09 0.08 -0.23 -74.20% 7,510 3,104 0.64 -0.21 8 29 None
NVDA Options Chain 121.41 Call 125.00 5/16 No 6.25 6.35 6.31 +1.09 +20.89% 7,483 31,248 0.41 0.47 17 63 None
TSLA Options Chain 278.39 Call 350.00 4/17 No 2.49 2.55 2.51 +1.70 +209.88% 7,481 24,727 0.68 0.11 8 52 None
AAL Options Chain 11.38 Call 12.00 3/28 No 0.15 0.16 0.14 +0.09 +180.00% 7,473 2,855 0.45 0.40 14 44 None
KSS Options Chain 9.40 Call 9.00 4/04 No 0.60 0.64 0.62 +0.48 +342.86% 7,457 7,185 0.58 0.70 16 55 None
QBTS Options Chain 8.72 Call 10.00 3/28 No 0.15 0.20 0.18 -0.02 -10.00% 7,446 8,701 1.59 0.24 4 23 None
AAPL Options Chain 217.80 Call 220.00 4/04 No 4.45 4.60 4.50 +0.45 +11.12% 7,446 5,226 0.26 0.55 10 64 None
RIVN Options Chain 12.19 Call 12.00 3/28 No 0.40 0.43 0.43 +0.24 +126.32% 7,437 8,474 0.62 0.61 8 29 None
AMD Options Chain 106.79 Call 130.00 5/16 Yes 2.66 2.72 2.74 +1.40 +104.48% 7,427 10,872 0.44 0.25 10 54 None
NKE Options Chain 67.39 Call 70.00 6/20 No 2.43 2.56 2.53 -0.36 -12.46% 7,419 3,491 0.25 0.43 15 57 None
NVDA Options Chain 121.41 Call 123.00 4/04 No 2.67 2.70 2.70 +0.98 +56.98% 7,409 6,017 0.40 0.44 17 63 None
MO Options Chain 57.65 Call 35.00 1/16 Yes 22.15 23.30 21.60 -2.27 -9.51% 7,400 439 0.45 1.00 13 69 None
USB Options Chain 43.76 Call 44.50 3/28 No 0.14 0.17 0.17 +0.10 +142.86% 7,373 71 0.24 0.24 17 68 None
NVDA Options Chain 121.41 Call 126.00 4/04 No 1.54 1.56 1.58 +0.59 +59.60% 7,270 6,797 0.39 0.31 17 63 None
UAL Options Chain 80.22 Call 85.00 4/17 Yes 3.30 3.55 3.35 +2.02 +151.88% 7,268 7,448 0.63 0.40 14 66 None
DAL Options Chain 46.77 Call 60.00 5/16 Yes 0.36 0.38 0.36 +0.13 +56.53% 7,236 15,850 0.40 0.11 11 65 None
NVDA Options Chain 121.41 Call 140.00 6/20 Yes 4.75 4.85 4.80 +0.62 +14.84% 7,227 67,065 0.45 0.31 17 63 None
INTC Options Chain 24.22 Call 25.00 4/17 No 0.91 1.04 0.94 -0.13 -12.15% 7,226 51,976 0.52 0.43 5 43 None
SMCI Options Chain 41.72 Call 41.50 3/28 No 1.81 1.85 1.86 -0.42 -18.43% 7,206 1,344 0.99 0.54 12 52 None
VOD Options Chain 9.29 Call 10.00 4/17 No 0.07 0.08 0.08 -0.12 -60.00% 7,195 163,311 0.30 0.18 16 49 None
AMZN Options Chain 196.65 Call 212.50 3/28 No 0.20 0.21 0.21 +0.11 +110.00% 7,191 5,034 0.30 0.08 15 64 None
TSLA Options Chain 278.39 Call 300.00 6/20 Yes 27.10 27.35 27.15 +12.16 +81.13% 7,152 17,969 0.63 0.48 8 52 None
F Options Chain 10.00 Put 9.85 3/28 No 0.04 0.05 0.05 -0.04 -44.45% 7,147 7,267 0.42 -0.18 16 64 None
AAPL Options Chain 217.80 Call 217.50 3/28 No 4.45 4.60 4.67 +0.92 +24.54% 7,134 10,664 0.28 0.71 10 64 None
WULF Options Chain 3.47 Call 3.50 3/28 No 0.12 0.15 0.13 +0.08 +160.00% 7,098 1,997 1.03 0.49 10 30 None
MARA Options Chain 14.61 Put 12.00 3/28 No 0.04 0.05 0.05 -0.29 -85.30% 7,096 5,547 1.22 -0.04 12 55 None
NKE Options Chain 67.39 Put 60.00 6/20 No 0.85 0.91 0.87 -0.08 -8.43% 7,096 4,817 0.28 -0.17 15 57 None
TSLA Options Chain 278.39 Call 290.00 4/17 No 14.45 14.60 14.50 +9.35 +181.56% 7,073 10,263 0.67 0.45 8 52 None
AAPL Options Chain 217.80 Put 205.00 4/11 No 0.88 1.05 0.97 -0.51 -34.46% 7,041 7,142 0.31 -0.16 10 64 None
LUNR Options Chain 9.22 Put 8.00 3/28 No 0.12 0.13 0.12 -1.10 -90.17% 7,025 251 1.46 -0.16 8 23 None
TSLA Options Chain 278.39 Put 300.00 4/17 No 31.60 31.85 31.95 -22.05 -40.84% 7,002 13,530 0.66 -0.63 8 52 None
TSLA Options Chain 278.39 Call 272.50 4/04 No 17.85 18.00 17.80 +12.40 +229.63% 6,995 453 0.76 0.60 8 52 None
GOOG Options Chain 169.93 Call 180.00 3/28 No 0.05 0.06 0.05 -0.02 -28.58% 6,965 2,911 0.28 0.03 16 70 None
TGT Options Chain 108.35 Call 112.00 3/28 No 0.39 0.42 0.43 +0.34 +377.78% 6,952 642 0.34 0.19 12 66 None
NIO Options Chain 4.38 Put 4.00 3/28 No 0.02 0.03 0.02 -0.01 -33.34% 6,945 13,460 0.81 -0.10 9 3 None
PFE Options Chain 26.14 Put 26.00 3/28 No 0.20 0.23 0.21 -0.03 -12.50% 6,939 6,831 0.26 -0.41 10 63 None
SMCI Options Chain 41.72 Call 51.00 3/28 No 0.05 0.07 0.06 -0.07 -53.85% 6,914 531 1.03 0.04 12 52 None
SMCI Options Chain 41.72 Put 35.00 3/28 No 0.14 0.16 0.15 -0.05 -25.00% 6,904 4,001 1.15 -0.07 12 52 None
HOOD Options Chain 48.36 Put 45.00 3/28 No 0.50 0.53 0.53 -1.50 -73.90% 6,904 2,981 0.87 -0.19 11 60 None
INTC Options Chain 24.22 Call 27.00 4/04 No 0.13 0.22 0.20 -0.02 -9.10% 6,841 3,653 0.59 0.15 5 43 None
NKE Options Chain 67.39 Call 70.00 3/28 No 0.08 0.12 0.12 -0.26 -68.43% 6,836 2,463 0.28 0.11 15 57 None
TSLA Options Chain 278.39 Put 270.00 4/04 No 10.45 10.60 10.45 -16.65 -61.44% 6,797 907 0.76 -0.38 8 52 None
BA Options Chain 178.99 Call 187.50 3/28 No 0.60 0.61 0.61 -0.08 -11.60% 6,795 1,340 0.36 0.17 5 40 None
NIO Options Chain 4.38 Put 4.00 4/17 No 0.11 0.12 0.11 -0.01 -8.34% 6,783 74,419 0.63 -0.25 9 3 None
HOOD Options Chain 48.36 Put 39.00 4/17 No 0.51 0.54 0.53 -0.67 -55.84% 6,777 1,300 0.75 -0.12 11 60 None
LYFT Options Chain 12.22 Call 12.00 5/02 No 1.02 1.06 1.02 +0.17 +20.00% 6,726 12 0.56 0.59 9 37 None
NVDA Options Chain 121.41 Put 100.00 4/17 No 0.37 0.38 0.38 -0.35 -47.95% 6,720 65,265 0.50 -0.04 17 63 None
HOOD Options Chain 48.36 Call 55.00 4/17 No 1.20 1.24 1.22 +0.62 +103.34% 6,715 15,770 0.67 0.27 11 60 None
PLTR Options Chain 96.75 Call 185.00 4/17 No 0.02 0.04 0.04 0.00 0.00% 6,712 34,760 0.92 0.00 10 45 None
F Options Chain 10.00 Put 9.85 9/19 Yes 0.76 0.78 0.79 -0.08 -9.20% 6,710 30,840 0.33 -0.41 16 64 None
DNB Options Chain 8.73 Call 10.00 5/16 Yes 0.00 0.10 0.06 -0.31 -83.79% 6,704 2 0.27 0.31 6 40 None
AMC Options Chain 3.04 Call 6.00 6/20 Yes 0.11 0.12 0.12 0.00 0.00% 6,686 27,035 1.08 0.17 9 27 None
AAPL Options Chain 217.80 Call 230.00 4/17 No 1.96 2.05 2.02 +0.07 +3.59% 6,686 19,400 0.23 0.23 10 64 None
AMZN Options Chain 196.65 Call 205.00 4/17 No 5.25 5.35 5.30 +2.30 +76.67% 6,679 14,027 0.29 0.48 15 64 None
AMZN Options Chain 196.65 Call 217.50 3/28 No 0.04 0.05 0.04 -0.01 -20.00% 6,675 1,505 0.31 0.02 15 64 None
CLSK Options Chain 7.44 Put 8.50 3/28 No 0.21 0.25 0.21 -0.74 -77.90% 6,674 1,060 0.92 -0.36 10 44 None
TSLA Options Chain 278.39 Call 290.00 4/04 No 9.80 9.90 9.82 +7.49 +321.46% 6,668 1,767 0.75 0.40 8 52 None