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 Lists
WBD Options Chain 8.48 Put 9.00 3/28 No 0.56 0.60 0.58 +0.08 +16.00% 144,120 148,843 0.45 -0.77 3 None
TSLA Options Chain 173.80 Call 175.00 3/22 No 3.60 3.65 3.60 +2.56 +246.16% 110,353 43,953 0.55 0.47 12 None
TSLA Options Chain 173.80 Call 180.00 3/22 No 1.82 1.84 1.82 +1.29 +243.40% 108,541 22,857 0.56 0.29 12 None
WBD Options Chain 8.48 Call 10.00 3/28 No 0.01 0.02 0.01 -0.01 -50.00% 105,865 107,813 0.61 0.02 3 None
TSLA Options Chain 173.80 Call 170.00 3/22 No 6.25 6.40 6.40 +4.32 +207.70% 98,200 50,333 0.56 0.67 12 None
TSLA Options Chain 173.80 Put 165.00 3/22 No 1.01 1.02 1.02 -4.11 -80.12% 89,277 17,003 0.57 -0.18 12 None
TSLA Options Chain 173.80 Put 170.00 3/22 No 2.27 2.33 2.30 -6.05 -72.46% 86,856 10,986 0.56 -0.33 12 None
TSLA Options Chain 173.80 Put 160.00 3/22 No 0.43 0.44 0.44 -2.38 -84.40% 68,010 17,351 0.60 -0.09 12 None
TLRY Options Chain 1.92 Call 2.00 3/22 No 0.09 0.10 0.09 +0.06 +200.00% 56,556 12,247 1.58 0.44 8 None
TSLA Options Chain 173.80 Call 172.50 3/22 No 4.75 4.90 4.85 +3.38 +229.94% 51,202 18,188 0.55 0.57 12 None
TSLA Options Chain 173.80 Put 167.50 3/22 No 1.53 1.58 1.55 -5.05 -76.52% 48,673 4,892 0.56 -0.25 12 None
TSLA Options Chain 173.80 Call 758.33 6/21 Yes 0.04 0.06 0.04 0.00 0.00% 44,471 36,375 0.94 0.00 12 None
NVDA Options Chain 884.55 Call 1,000.00 3/22 No 6.30 6.45 6.35 -1.55 -19.62% 40,614 14,282 1.02 0.14 14 None
NVDA Options Chain 884.55 Call 900.00 3/22 No 28.50 28.75 28.68 -2.32 -7.49% 39,760 13,268 0.96 0.45 14 None
TSLA Options Chain 173.80 Call 185.00 3/22 No 0.84 0.85 0.85 +0.57 +203.58% 37,098 13,941 0.57 0.16 12 None
TSLA Options Chain 173.80 Call 177.50 3/22 No 2.55 2.62 2.60 +1.86 +251.36% 35,530 17,445 0.56 0.38 12 None
TSLA Options Chain 173.80 Call 190.00 3/22 No 0.38 0.40 0.38 +0.21 +123.53% 34,884 23,203 0.58 0.08 12 None
SOFI Options Chain 7.08 Put 6.50 3/22 No 0.02 0.03 0.03 -0.02 -40.00% 34,438 69,509 0.67 -0.10 6 None
TSLA Options Chain 173.80 Put 162.50 3/22 No 0.66 0.68 0.66 -3.19 -82.86% 34,120 5,867 0.58 -0.13 12 None
NVDA Options Chain 884.55 Call 1,940.00 3/22 No 0.00 0.01 0.01 -0.01 -50.00% 33,138 6,026 2.08 0.00 14 None
TSLA Options Chain 173.80 Put 172.50 3/22 No 3.25 3.35 3.30 -6.94 -67.78% 31,418 4,194 0.55 -0.43 12 None
PBR Options Chain 14.59 Put 14.00 3/22 No 0.05 0.06 0.06 0.00 0.00% 29,940 1,647 0.40 -0.16 10 None
NVDA Options Chain 884.55 Call 950.00 3/22 No 13.50 14.00 13.50 -2.60 -16.15% 29,375 10,330 0.99 0.26 14 None
TSLA Options Chain 173.80 Call 182.50 3/22 No 1.25 1.28 1.25 +0.87 +228.95% 27,236 6,726 0.56 0.22 12 None
TLRY Options Chain 1.92 Call 2.00 3/28 No 0.11 0.13 0.13 +0.07 +116.67% 26,308 5,623 1.22 0.46 8 None
TSLA Options Chain 173.80 Put 150.00 3/22 No 0.10 0.11 0.11 -0.52 -82.54% 25,542 16,241 0.71 -0.02 12 None
PLTR Options Chain 24.00 Call 24.00 3/22 No 0.59 0.60 0.59 +0.07 +13.47% 25,353 6,146 0.59 0.51 11 None
TSLA Options Chain 173.80 Call 167.50 3/22 No 7.95 8.15 7.95 +5.10 +178.95% 24,876 6,112 0.56 0.75 12 None
SOFI Options Chain 7.08 Call 7.00 3/22 No 0.20 0.22 0.21 -0.02 -8.70% 23,409 8,910 0.52 0.60 6 None
TSLA Options Chain 173.80 Put 155.00 3/22 No 0.20 0.21 0.20 -1.21 -85.82% 22,305 10,519 0.65 -0.05 12 None
TSLA Options Chain 173.80 Call 180.00 3/28 No 3.30 3.40 3.35 +2.05 +157.70% 22,192 8,133 0.50 0.36 12 None
VLO Options Chain 166.29 Call 190.00 6/21 Yes 3.40 3.60 3.45 +0.35 +11.29% 21,994 120 0.31 0.24 11 None
NVDA Options Chain 884.55 Call 920.00 3/22 No 21.20 21.80 21.20 -2.75 -11.49% 21,703 4,467 0.97 0.37 14 None
ONON Options Chain 33.10 Call 50.00 1/16 Yes 4.25 4.90 4.45 -0.46 -9.37% 21,535 75 0.45 0.41 11 None
SPCE Options Chain 1.50 Put 1.00 5/17 Yes 0.11 0.12 0.11 +0.01 +10.00% 21,237 15,401 1.54 -0.17 7 None
TSLA Options Chain 173.80 Call 175.00 3/28 No 5.25 5.40 5.35 +3.19 +147.69% 21,011 7,175 0.50 0.49 12 None
NVDA Options Chain 884.55 Call 910.00 3/22 No 24.60 25.15 24.92 -2.23 -8.22% 20,612 3,491 0.97 0.41 14 None
NU Options Chain 11.61 Call 14.00 5/17 Yes 0.16 0.18 0.17 +0.01 +6.25% 20,256 12 0.40 0.18 16 None
NIO Options Chain 5.58 Call 6.50 3/28 No 0.05 0.06 0.06 -0.01 -14.29% 20,167 15,334 0.84 0.15 8 None
NU Options Chain 11.61 Call 13.00 5/17 Yes 0.35 0.38 0.37 +0.03 +8.83% 20,123 10,162 0.40 0.32 16 None
TSLA Options Chain 173.80 Call 165.00 3/22 No 9.90 10.25 10.05 +6.15 +157.70% 19,551 15,137 0.57 0.82 12 None
TSLA Options Chain 173.80 Put 175.00 3/22 No 4.50 4.60 4.55 -7.75 -63.01% 19,431 12,437 0.55 -0.53 12 None
TSLA Options Chain 173.80 Put 180.00 3/22 No 7.60 7.90 7.72 -9.23 -54.46% 19,143 6,544 0.54 -0.71 12 None
META Options Chain 484.10 Call 500.00 3/22 No 6.45 6.65 6.50 +3.16 +94.62% 18,210 6,980 0.37 0.45 16 None
NVDA Options Chain 884.55 Call 890.00 3/22 No 32.70 33.35 33.10 -2.08 -5.92% 18,177 6,547 0.95 0.50 14 None
NVDA Options Chain 884.55 Call 1,100.00 3/22 No 1.50 1.52 1.50 -0.58 -27.89% 17,811 8,127 1.13 0.04 14 None
PYPL Options Chain 64.23 Call 65.00 4/19 No 2.30 2.33 2.32 +0.47 +25.41% 17,806 24,408 0.33 0.49 13 None
TSLA Options Chain 173.80 Call 170.00 3/28 No 7.95 8.10 7.95 +4.45 +127.15% 16,969 18,084 0.50 0.63 12 None
PLTR Options Chain 24.00 Call 25.00 3/22 No 0.24 0.25 0.25 +0.01 +4.17% 16,681 11,412 0.61 0.27 11 None
NVDA Options Chain 884.55 Call 900.00 3/28 No 36.40 36.95 36.40 -2.97 -7.55% 16,426 11,910 0.73 0.47 14 None
TSLA Options Chain 173.80 Call 200.00 3/22 No 0.10 0.11 0.11 +0.02 +22.23% 16,293 23,072 0.66 0.02 12 None
SOFI Options Chain 7.08 Call 7.50 3/22 No 0.04 0.05 0.05 -0.04 -44.45% 16,284 23,478 0.59 0.20 6 None
TSLA Options Chain 173.80 Call 187.50 3/22 No 0.56 0.58 0.56 +0.34 +154.55% 15,896 6,738 0.58 0.12 12 None
NVDA Options Chain 884.55 Put 800.00 3/22 No 6.10 6.50 6.35 -4.01 -38.71% 15,580 14,883 0.93 -0.14 14 None
NVDA Options Chain 884.55 Call 1,050.00 3/22 No 2.95 3.05 3.00 -0.95 -24.06% 15,440 3,248 1.07 0.07 14 None
NVDA Options Chain 884.55 Call 885.00 3/22 No 35.05 35.70 35.23 -2.27 -6.06% 15,376 3,677 0.95 0.52 14 None
META Options Chain 484.10 Call 520.00 3/22 No 1.26 1.35 1.35 +0.56 +70.89% 15,193 3,491 0.37 0.12 16 None
TSLA Options Chain 173.80 Put 157.50 3/22 No 0.28 0.29 0.29 -1.73 -85.65% 15,119 5,233 0.62 -0.07 12 None
PLTR Options Chain 24.00 Call 25.00 4/19 No 1.06 1.07 1.06 +0.10 +10.42% 15,008 33,753 0.51 0.43 11 None
MSFT Options Chain 416.42 Call 420.00 3/22 No 3.60 3.75 3.68 -0.37 -9.14% 14,929 6,512 0.27 0.43 14 None
RIVN Options Chain 11.40 Call 12.50 4/19 No 0.64 0.66 0.66 +0.08 +13.80% 14,903 30,499 0.78 0.39 8 None
SPCE Options Chain 1.50 Put 1.50 4/19 No 0.18 0.20 0.18 +0.04 +28.58% 14,867 32,110 1.05 -0.44 7 None
TSLA Options Chain 173.80 Put 150.00 3/28 No 0.36 0.37 0.37 -1.05 -73.95% 14,188 21,054 0.57 -0.04 12 None
KO Options Chain 60.17 Call 62.50 5/17 Yes 0.54 0.56 0.54 +0.07 +14.90% 14,012 18,900 0.13 0.27 7 None
NIO Options Chain 5.58 Call 6.00 3/22 No 0.05 0.06 0.06 -0.03 -33.34% 13,876 15,527 0.85 0.20 8 None
MBLY Options Chain 28.94 Call 35.00 4/19 No 0.25 0.30 0.25 0.00 0.00% 13,795 3,281 0.52 0.14 3 None
VOD Options Chain 8.61 Call 10.00 4/19 No 0.06 0.07 0.06 -0.06 -50.00% 13,516 141,402 0.41 0.14 17 None
PG Options Chain 161.21 Call 165.00 3/22 No 0.06 0.08 0.06 -0.05 -45.46% 13,496 906 0.14 0.05 9 None
TSLA Options Chain 173.80 Put 150.00 4/26 Yes 3.45 3.55 3.51 -2.49 -41.50% 13,017 13,113 0.57 -0.18 12 None
SE Options Chain 57.85 Call 65.00 3/22 No 0.10 0.11 0.11 -0.09 -45.00% 12,985 1,444 0.70 0.05 8 None
MSFT Options Chain 416.42 Call 430.00 3/22 No 1.00 1.03 1.03 -0.35 -25.37% 12,942 5,763 0.28 0.17 14 None
MARA Options Chain 19.32 Call 20.00 3/22 No 0.89 0.90 0.90 -0.24 -21.06% 12,658 6,862 1.43 0.45 14 None
NVDA Options Chain 884.55 Call 880.00 3/22 No 37.20 38.00 37.85 -1.55 -3.94% 12,452 6,087 0.95 0.54 14 None
MSFT Options Chain 416.42 Call 425.00 3/22 No 1.98 2.05 2.05 -0.31 -13.14% 12,412 16,862 0.27 0.28 14 None
TSLA Options Chain 173.80 Call 185.00 3/28 No 2.03 2.08 2.04 +1.22 +148.78% 12,389 5,255 0.50 0.25 12 None
RIVN Options Chain 11.40 Call 11.50 3/22 No 0.34 0.36 0.35 +0.07 +25.00% 12,378 4,098 0.83 0.47 8 None
SMCI Options Chain 1,000.68 Call 1,100.00 3/22 No 19.90 21.00 20.70 -29.70 -58.93% 12,275 1,017 1.28 0.27 11 None
NVDA Options Chain 884.55 Put 850.00 3/22 No 19.00 19.40 19.24 -6.86 -26.29% 12,241 8,185 0.95 -0.32 14 None
PLTR Options Chain 24.00 Call 25.50 3/22 No 0.15 0.16 0.15 -0.02 -11.77% 12,240 7,175 0.62 0.19 11 None
SOFI Options Chain 7.08 Put 7.00 4/19 No 0.38 0.39 0.40 -0.06 -13.05% 12,215 37,835 0.54 -0.42 6 None
SOUN Options Chain 8.24 Call 8.00 3/22 No 0.75 0.85 0.85 -0.55 -39.29% 12,206 12,172 2.08 0.59 3 None
SOFI Options Chain 7.08 Call 10.00 1/16 Yes 2.10 2.14 2.07 -0.06 -2.82% 12,198 54,471 0.71 0.60 6 None
TSLA Options Chain 173.80 Call 200.00 3/28 No 0.45 0.47 0.45 +0.21 +87.50% 12,185 19,717 0.54 0.06 12 None
NVDA Options Chain 884.55 Put 900.00 3/22 No 42.70 43.60 43.50 -8.33 -16.08% 11,943 4,118 0.96 -0.55 14 None
NVDA Options Chain 884.55 Call 915.00 3/22 No 23.00 23.45 23.11 -2.52 -9.84% 11,752 1,263 0.96 0.39 14 None
TLRY Options Chain 1.92 Call 2.00 4/19 Yes 0.22 0.24 0.24 +0.12 +100.00% 11,683 22,066 1.14 0.53 8 None
TSLA Options Chain 173.80 Call 200.00 4/19 Yes 3.40 3.50 3.42 +1.46 +74.49% 11,600 25,044 0.55 0.23 12 None
NVDA Options Chain 884.55 Call 1,200.00 3/22 No 0.53 0.54 0.54 -0.18 -25.00% 11,595 9,990 1.28 0.01 14 None
PLTR Options Chain 24.00 Call 24.50 3/22 No 0.38 0.40 0.37 +0.01 +2.78% 11,553 3,987 0.59 0.38 11 None
RIVN Options Chain 11.40 Call 12.00 3/22 No 0.18 0.19 0.18 +0.01 +5.89% 11,433 6,123 0.86 0.29 8 None
SOFI Options Chain 7.08 Call 10.00 6/21 Yes 0.26 0.27 0.26 -0.04 -13.34% 11,269 34,115 0.68 0.21 6 None
RIG Options Chain 5.77 Call 7.00 1/17 Yes 0.76 0.79 0.76 -0.03 -3.80% 11,237 57,491 0.52 0.48 5 None
TSLA Options Chain 173.80 Put 170.00 3/28 No 3.75 3.85 3.80 -5.77 -60.30% 11,074 19,855 0.50 -0.37 12 None
TSLA Options Chain 173.80 Put 160.00 3/28 No 1.20 1.23 1.22 -2.95 -70.75% 11,030 9,965 0.52 -0.15 12 None
TSLA Options Chain 173.80 Put 165.00 3/28 No 2.17 2.22 2.17 -4.43 -67.13% 10,919 12,405 0.50 -0.25 12 None
SIRI Options Chain 4.03 Put 3.50 1/17 Yes 0.35 0.40 0.40 -0.05 -11.12% 10,830 48,211 0.32 -0.33 9 None
TLRY Options Chain 1.92 Call 2.50 3/22 No 0.02 0.03 0.02 +0.01 +100.00% 10,816 2,294 2.04 0.08 8 None
MARA Options Chain 19.32 Call 21.00 3/22 No 0.57 0.58 0.59 -0.22 -27.16% 10,677 4,346 1.45 0.33 14 None
VLY Options Chain 7.43 Call 8.00 4/19 No 0.20 0.25 0.21 -0.10 -32.26% 10,583 1,076 0.47 0.35 15 None
SOUN Options Chain 8.24 Call 9.00 3/22 No 0.45 0.50 0.50 -0.45 -47.37% 10,532 5,960 2.24 0.40 3 None
NVDA Options Chain 884.55 Call 905.00 3/22 No 26.40 27.10 26.71 -2.42 -8.31% 10,512 2,014 0.96 0.43 14 None
NVDA Options Chain 884.55 Put 880.00 3/22 No 31.85 32.50 32.27 -7.82 -19.51% 10,501 6,064 0.96 -0.46 14 None
SNDL Options Chain 1.49 Call 1.50 3/22 Yes 0.08 0.09 0.08 +0.03 +60.00% 10,450 6,547 1.44 0.51 14 None
SLB Options Chain 53.43 Put 49.00 4/26 Yes 0.39 0.47 0.41 -0.31 -43.06% 10,419 29 0.29 -0.19 15 None
MPW Options Chain 4.40 Call 2.00 1/17 Yes 2.50 2.61 2.57 +0.12 +4.90% 10,387 535 1.15 0.88 5 None
UBER Options Chain 75.70 Call 95.00 4/19 No 0.07 0.08 0.07 -0.05 -41.67% 10,374 40,479 0.37 0.02 6 None
MSFT Options Chain 416.42 Put 410.00 3/22 No 1.84 1.97 1.91 -0.89 -31.79% 10,254 10,011 0.28 -0.26 14 None
NVDA Options Chain 884.55 Call 1,000.00 3/28 No 12.20 12.35 12.38 -1.82 -12.82% 10,230 7,188 0.80 0.20 14 None
JBLU Options Chain 6.94 Call 7.00 3/22 No 0.14 0.15 0.16 -0.05 -23.81% 10,119 1,416 0.60 0.48 8 None
UBER Options Chain 75.70 Put 62.50 5/17 Yes 0.87 0.91 0.87 +0.09 +11.54% 10,083 979 0.46 -0.12 6 None
RIG Options Chain 5.77 Call 5.00 6/21 Yes 1.00 1.25 1.15 +0.02 +1.77% 10,035 29,278 0.54 0.77 5 None
VALE Options Chain 12.12 Call 17.00 1/17 Yes 0.20 0.23 0.22 +0.04 +22.23% 10,026 90,278 0.31 0.13 11 None
SIRI Options Chain 4.03 Put 4.00 6/21 Yes 0.40 0.45 0.40 -0.05 -11.12% 10,013 55,388 0.46 -0.49 9 None
VALE Options Chain 12.12 Put 17.00 1/17 Yes 4.95 5.20 5.20 -0.35 -6.31% 10,007 62,626 0.33 -0.87 11 None
TSLA Options Chain 173.80 Call 195.00 3/22 No 0.18 0.19 0.19 +0.08 +72.73% 9,942 9,671 0.62 0.05 12 None
TSLA Options Chain 173.80 Put 155.00 3/28 No 0.65 0.67 0.66 -1.88 -74.02% 9,908 7,197 0.54 -0.08 12 None
SOUN Options Chain 8.24 Call 8.50 3/22 No 0.65 0.70 0.68 -0.42 -38.19% 9,895 4,287 2.30 0.49 3 None
PENN Options Chain 17.65 Call 20.00 3/22 No 0.05 0.08 0.06 -0.01 -14.29% 9,884 6,487 0.87 0.03 7 None
META Options Chain 484.10 Call 495.00 3/22 No 8.90 9.15 9.05 +4.30 +90.53% 9,700 2,738 0.37 0.56 16 None
NAT Options Chain 4.06 Call 4.00 4/19 No 0.10 0.15 0.13 -0.02 -13.34% 9,533 8,916 0.31 0.49 12 None
NVDA Options Chain 884.55 Call 930.00 3/22 No 18.50 18.85 18.75 -2.19 -10.46% 9,525 3,192 0.97 0.33 14 None
SOFI Options Chain 7.08 Call 15.00 1/17 Yes 0.45 0.47 0.46 -0.01 -2.13% 9,506 158,114 0.72 0.23 6 None
LYFT Options Chain 17.23 Put 17.00 4/19 No 0.71 0.74 0.71 -0.36 -33.65% 9,428 15,063 0.58 -0.33 8 None
SOUN Options Chain 8.24 Call 10.00 3/22 No 0.30 0.35 0.35 -0.35 -50.00% 9,368 8,675 2.54 0.27 3 None
META Options Chain 484.10 Call 515.00 3/22 No 2.00 2.11 2.07 +0.91 +78.45% 9,288 2,935 0.37 0.18 16 None
TSLA Options Chain 173.80 Put 165.00 5/17 Yes 9.70 9.80 9.73 -4.42 -31.24% 9,254 22,844 0.53 -0.35 12 None
META Options Chain 484.10 Call 510.00 3/22 No 3.05 3.15 3.10 +1.48 +91.36% 9,146 2,622 0.37 0.26 16 None
TSLA Options Chain 173.80 Put 150.00 4/19 Yes 2.70 2.75 2.73 -2.37 -46.48% 9,145 25,620 0.57 -0.16 12 None
NVDA Options Chain 884.55 Call 925.00 3/22 No 19.50 20.25 20.03 -2.47 -10.98% 9,070 2,540 0.97 0.35 14 None
NVDA Options Chain 884.55 Call 940.00 3/22 No 15.60 16.20 16.05 -2.40 -13.01% 8,942 2,608 0.98 0.30 14 None
VRT Options Chain 77.14 Put 70.00 4/19 No 2.15 2.30 2.23 -0.77 -25.67% 8,939 3,271 0.59 -0.25 11 None
RIVN Options Chain 11.40 Call 11.00 3/22 No 0.61 0.63 0.60 +0.12 +25.00% 8,734 4,323 0.81 0.68 8 None
NVDA Options Chain 884.55 Put 750.00 3/22 No 1.30 1.35 1.33 -2.02 -60.30% 8,733 5,746 0.92 -0.04 14 None
NVDA Options Chain 884.55 Call 980.00 3/22 No 8.50 8.70 8.80 -1.68 -16.04% 8,716 2,709 1.01 0.18 14 None
VKTX Options Chain 63.35 Call 90.00 4/05 No 3.00 3.10 3.09 -0.81 -20.77% 8,621 124 1.76 0.25 8 None
RILY Options Chain 17.16 Put 7.00 3/22 No 0.00 0.05 0.05 0.00 0.00% 8,542 8,601 0.00 0.00 9 None
WMT Options Chain 60.86 Call 61.67 3/22 No 0.13 0.14 0.13 -0.02 -13.34% 8,496 11,518 0.16 0.22 10 None
MSFT Options Chain 416.42 Call 435.00 3/22 No 0.46 0.52 0.52 -0.21 -28.77% 8,427 3,834 0.28 0.10 14 None
PLTR Options Chain 24.00 Put 19.00 4/19 No 0.10 0.12 0.11 -0.06 -35.30% 8,417 8,528 0.56 -0.07 11 None
UAA Options Chain 7.23 Put 7.50 9/20 Yes 0.89 1.00 0.91 -0.07 -7.15% 8,353 66,024 0.42 -0.45 18 None
PLTR Options Chain 24.00 Call 30.00 4/12 No 0.11 0.12 0.11 -0.01 -8.34% 8,334 1,116 0.56 0.08 11 None
TSLA Options Chain 173.80 Call 190.00 3/28 No 1.21 1.25 1.23 +0.71 +136.54% 8,298 7,434 0.51 0.16 12 None
NKE Options Chain 99.64 Call 105.00 3/22 Yes 1.40 1.44 1.43 -0.30 -17.35% 8,268 1,936 0.87 0.27 12 None
RILY Options Chain 17.16 Put 18.00 3/22 No 1.55 2.75 2.10 -0.60 -22.23% 8,264 8,439 2.23 -0.60 9 None
WBD Options Chain 8.48 Put 7.50 4/19 No 0.07 0.08 0.07 0.00 0.00% 8,261 85,623 0.42 -0.17 3 None
PLTR Options Chain 24.00 Call 26.00 3/22 No 0.09 0.10 0.09 -0.02 -18.19% 8,249 13,656 0.64 0.13 11 None
PLTR Options Chain 24.00 Call 23.50 3/22 No 0.86 0.88 0.86 +0.12 +16.22% 8,189 3,682 0.59 0.65 11 None
PLTR Options Chain 24.00 Call 19.00 4/19 No 5.15 5.25 5.17 +0.43 +9.08% 8,156 6,110 0.55 0.93 11 None
UBER Options Chain 75.70 Call 85.00 1/17 Yes 8.65 8.75 8.75 -0.25 -2.78% 8,146 10,479 0.40 0.49 6 None
MARA Options Chain 19.32 Put 18.00 3/22 No 0.52 0.54 0.52 -0.28 -35.00% 8,132 4,008 1.39 -0.28 14 None
SOFI Options Chain 7.08 Put 7.00 3/22 No 0.12 0.13 0.12 -0.08 -40.00% 8,055 26,588 0.57 -0.40 6 None
MU Options Chain 93.25 Call 100.00 3/22 Yes 2.90 2.98 2.98 +0.23 +8.37% 8,054 11,858 1.34 0.35 5 None
LCID Options Chain 2.70 Call 3.00 3/22 No 0.03 0.04 0.04 -0.01 -20.00% 8,047 5,185 1.00 0.21 6 None
PYPL Options Chain 64.23 Call 65.00 3/22 No 0.75 0.79 0.77 +0.28 +57.15% 7,886 6,153 0.40 0.40 13 None
MARA Options Chain 19.32 Call 19.50 3/22 No 1.09 1.11 1.11 -0.26 -18.98% 7,869 1,449 1.42 0.51 14 None
TSLA Options Chain 173.80 Call 162.50 3/22 No 12.05 12.60 12.11 +6.96 +135.15% 7,820 9,606 0.57 0.87 12 None
TSLA Options Chain 173.80 Call 170.00 4/19 Yes 13.50 13.65 13.55 +4.95 +57.56% 7,654 6,465 0.54 0.60 12 None
NIO Options Chain 5.58 Put 5.50 3/22 No 0.14 0.16 0.16 0.00 0.00% 7,653 7,218 0.76 -0.44 8 None
NCLH Options Chain 19.40 Call 20.00 3/22 No 0.22 0.24 0.24 +0.01 +4.35% 7,641 1,738 0.46 0.37 9 None
TSLA Options Chain 173.80 Call 172.50 3/28 No 6.50 6.65 6.53 +3.78 +137.46% 7,612 2,675 0.49 0.56 12 None
PINS Options Chain 33.98 Call 36.00 3/28 No 0.18 0.19 0.19 -0.07 -26.93% 7,578 1,864 0.35 0.18 10 None
SOUN Options Chain 8.24 Put 7.50 3/22 No 0.30 0.40 0.32 +0.05 +18.52% 7,570 2,348 1.98 -0.29 3 None
OXY Options Chain 63.20 Call 65.00 3/22 No 0.11 0.12 0.11 +0.02 +22.23% 7,498 1,620 0.24 0.15 7 None
PFE Options Chain 27.72 Call 28.00 3/22 No 0.21 0.23 0.22 -0.18 -45.00% 7,452 8,080 0.28 0.39 8 None
NVDA Options Chain 884.55 Call 1,020.00 3/22 No 4.60 4.80 4.80 -1.10 -18.65% 7,411 1,768 1.04 0.11 14 None
TSLA Options Chain 173.80 Call 200.00 4/05 No 1.38 1.45 1.44 +0.71 +97.26% 7,392 7,513 0.54 0.14 12 None
TLRY Options Chain 1.92 Call 2.00 1/17 Yes 0.62 0.67 0.62 +0.11 +21.57% 7,384 34,884 0.97 0.68 8 None
MU Options Chain 93.25 Call 95.00 3/28 Yes 5.00 5.10 5.07 +0.33 +6.97% 7,368 2,575 0.89 0.50 5 None
SOFI Options Chain 7.08 Call 7.50 3/28 No 0.11 0.12 0.11 -0.03 -21.43% 7,345 6,655 0.56 0.29 6 None
TSLA Options Chain 173.80 Put 170.00 4/19 Yes 8.80 8.90 8.85 -5.25 -37.24% 7,319 23,604 0.54 -0.40 12 None
ORCL Options Chain 127.80 Call 128.00 3/22 No 1.74 1.84 1.71 +0.57 +50.00% 7,222 4,871 0.34 0.50 11 None
META Options Chain 484.10 Call 490.00 3/22 No 11.85 12.20 12.15 +5.70 +88.38% 7,182 1,890 0.37 0.66 16 None
TSM Options Chain 136.64 Call 140.00 3/22 No 1.71 1.77 1.78 -0.32 -15.24% 7,165 3,702 0.53 0.35 19
Dividend Stock List
SMCI Options Chain 1,000.68 Call 1,200.00 3/22 No 7.00 7.50 7.20 -14.80 -67.28% 7,149 1,051 1.36 0.12 11 None
TLRY Options Chain 1.92 Call 7.00 6/21 Yes 0.04 0.05 0.05 +0.01 +25.00% 7,141 19,491 1.45 0.13 8 None
MSFT Options Chain 416.42 Call 440.00 3/22 No 0.21 0.23 0.22 -0.17 -43.59% 7,099 7,994 0.29 0.05 14 None
NVDA Options Chain 884.55 Put 885.00 3/22 No 34.60 35.10 34.89 -8.09 -18.83% 7,068 12,501 0.96 -0.48 14 None
NKE Options Chain 99.64 Call 112.00 3/22 Yes 0.36 0.39 0.38 -0.21 -35.60% 7,017 225 0.88 0.09 12 None
NFLX Options Chain 605.88 Call 650.00 3/28 No 3.20 3.45 3.36 +1.11 +49.34% 7,013 5,263 0.32 0.19 8 None
NVDA Options Chain 884.55 Put 830.00 3/22 No 12.60 13.10 12.95 -5.71 -30.60% 6,965 4,340 0.94 -0.24 14 None
TSLA Options Chain 173.80 Put 157.50 3/28 No 0.88 0.91 0.90 -2.35 -72.31% 6,963 1,839 0.53 -0.11 12 None
SOUN Options Chain 8.24 Put 8.00 3/22 No 0.55 0.65 0.65 +0.18 +38.30% 6,830 3,421 2.09 -0.41 3 None
RKLB Options Chain 4.00 Put 3.00 1/16 Yes 0.85 0.90 0.85 +0.05 +6.25% 6,740 10,560 0.87 -0.16 8 None
TSLA Options Chain 173.80 Call 197.50 3/22 No 0.13 0.15 0.14 +0.05 +55.56% 6,655 3,105 0.64 0.03 12 None
SNAP Options Chain 11.06 Call 14.00 5/17 Yes 0.53 0.56 0.56 -0.04 -6.67% 6,613 16,812 0.78 0.29 7 None
TSLA Options Chain 173.80 Put 190.00 3/22 No 16.10 16.65 16.39 -10.11 -38.16% 6,597 9,097 0.57 -0.92 12 None
META Options Chain 484.10 Put 480.00 3/22 No 1.89 2.00 1.95 -4.78 -71.03% 6,565 4,148 0.37 -0.17 16 None
NVDA Options Chain 884.55 Call 1,150.00 3/22 No 0.85 0.89 0.85 -0.26 -23.43% 6,512 3,573 1.21 0.02 14 None
NVDA Options Chain 884.55 Call 1,000.00 4/19 No 26.50 27.00 26.75 -1.65 -5.81% 6,510 12,701 0.62 0.29 14 None
NVDA Options Chain 884.55 Put 700.00 3/22 No 0.21 0.22 0.22 -0.73 -76.85% 6,487 4,931 0.95 -0.01 14 None
SOUN Options Chain 8.24 Call 10.00 4/19 No 1.10 1.20 1.17 -0.43 -26.88% 6,464 12,928 1.82 0.46 3 None
RIVN Options Chain 11.40 Call 12.50 3/22 No 0.09 0.10 0.09 -0.01 -10.00% 6,463 3,512 0.89 0.17 8 None
NIO Options Chain 5.58 Call 6.50 3/22 No 0.02 0.03 0.03 -0.01 -25.00% 6,440 8,307 1.07 0.06 8 None
MRVL Options Chain 66.87 Call 77.50 8/16 Yes 4.65 4.75 4.70 -0.10 -2.09% 6,405 3,890 0.46 0.39 4 None
SOFI Options Chain 7.08 Put 8.00 4/19 No 1.02 1.08 1.06 -0.08 -7.02% 6,399 16,841 0.58 -0.74 6 None
PFE Options Chain 27.72 Call 28.00 4/19 No 0.72 0.74 0.72 % 6,392 0 0.24 0.49 8 None
MGM Options Chain 42.88 Call 44.00 3/22 No 0.68 0.71 0.70 +0.43 +159.26% 6,347 940 0.33 0.55 12 None
ORCL Options Chain 127.80 Call 130.00 3/22 No 1.00 1.05 1.00 +0.42 +72.42% 6,333 3,519 0.35 0.33 11 None
TSLA Options Chain 173.80 Call 192.50 3/22 No 0.26 0.27 0.26 +0.13 +100.00% 6,326 2,376 0.60 0.06 12 None
RTX Options Chain 93.46 Call 94.00 3/22 No 0.47 0.54 0.45 +0.03 +7.15% 6,321 322 0.18 0.37 8 None
NVDA Options Chain 884.55 Call 965.00 3/22 No 10.75 11.20 11.00 -2.10 -16.04% 6,311 886 0.99 0.22 14 None
ON Options Chain 73.82 Put 65.00 4/26 No 0.86 0.98 0.82 -0.11 -11.83% 6,286 19 0.44 -0.16 10 None
MRVL Options Chain 66.87 Call 95.00 8/16 Yes 1.57 1.69 1.67 -0.03 -1.77% 6,269 3,955 0.47 0.17 4 None
RIOT Options Chain 11.43 Call 12.00 3/22 No 0.25 0.27 0.25 -0.25 -50.00% 6,238 4,814 1.00 0.34 11 None
TSLA Options Chain 173.80 Put 172.50 3/28 No 4.80 4.90 4.88 -6.47 -57.01% 6,233 1,089 0.49 -0.44 12 None
NVDA Options Chain 884.55 Call 887.50 3/22 No 33.50 34.30 34.28 -1.82 -5.05% 6,211 1,232 0.95 0.51 14 None
MARA Options Chain 19.32 Put 19.00 3/22 No 0.88 0.95 0.93 -0.32 -25.60% 6,102 2,265 1.40 -0.42 14 None
NVDA Options Chain 884.55 Call 1,080.00 3/22 No 1.92 2.00 2.00 -0.63 -23.96% 6,074 1,474 1.11 0.05 14 None
META Options Chain 484.10 Put 490.00 3/22 No 4.45 4.60 4.45 -7.52 -62.83% 6,060 2,242 0.37 -0.34 16 None
WBD Options Chain 8.48 Put 8.50 3/22 No 0.15 0.17 0.17 +0.03 +21.43% 6,043 17,460 0.44 -0.50 3 None
NVEI Options Chain 28.68 Put 30.00 4/19 No 2.00 2.40 2.40 % 6,018 0 0.47 -0.58 5 None
TSLA Options Chain 173.80 Put 152.50 3/22 No 0.14 0.15 0.15 -0.80 -84.22% 6,013 3,092 0.68 -0.03 12 None
PLTR Options Chain 24.00 Put 24.00 3/22 No 0.57 0.59 0.58 -0.43 -42.58% 5,920 7,132 0.59 -0.49 11 None
MSFT Options Chain 416.42 Call 417.50 3/22 No 4.70 4.90 4.70 -0.55 -10.48% 5,843 4,072 0.27 0.51 14 None
TSLA Options Chain 173.80 Put 167.50 3/28 No 2.87 2.93 2.94 -5.10 -63.44% 5,827 965 0.50 -0.30 12 None
TSLA Options Chain 173.80 Put 175.00 4/19 Yes 11.20 11.35 11.40 -5.96 -34.34% 5,827 37,435 0.54 -0.47 12 None
PEP Options Chain 171.26 Put 170.00 3/22 No 0.67 0.71 0.72 -4.28 -85.60% 5,819 235 0.18 -0.33 11 None
XOM Options Chain 112.30 Call 110.00 4/19 Yes 4.15 4.25 4.22 +0.61 +16.90% 5,809 29,172 0.19 0.68 12 None
NVDA Options Chain 884.55 Put 780.00 3/22 No 3.50 3.70 3.65 -3.23 -46.95% 5,798 2,986 0.92 -0.09 14 None
NYCB Options Chain 3.63 Put 3.50 4/19 No 0.20 0.25 0.21 +0.04 +23.53% 5,789 18,985 0.70 -0.38 7 None
SMR Options Chain 10.10 Call 12.50 1/17 No 1.25 1.35 1.31 +0.46 +54.12% 5,785 16,193 0.92 0.35 3 None
MARA Options Chain 19.32 Call 19.00 3/22 No 1.32 1.35 1.34 -0.24 -15.19% 5,721 2,116 1.41 0.58 14 None
PLTR Options Chain 24.00 Call 20.00 1/17 Yes 7.55 7.65 7.55 +0.30 +4.14% 5,709 31,863 0.62 0.75 11 None
SMCI Options Chain 1,000.68 Put 800.00 3/22 No 2.90 3.20 2.90 +0.20 +7.41% 5,708 715 1.35 -0.06 11 None
NVDA Options Chain 884.55 Call 875.00 3/22 No 40.00 40.65 40.10 -1.86 -4.44% 5,685 2,440 0.95 0.56 14 None
NVDA Options Chain 884.55 Put 910.00 3/22 No 49.10 49.95 49.35 -8.65 -14.92% 5,637 4,386 0.96 -0.59 14 None
NVDA Options Chain 884.55 Put 870.00 3/22 No 27.05 27.85 27.50 -7.57 -21.59% 5,566 3,237 0.96 -0.41 14 None
XPEV Options Chain 9.82 Call 10.00 3/22 Yes 0.54 0.55 0.54 +0.08 +17.40% 5,560 1,155 1.53 0.48 11 None
NVDA Options Chain 884.55 Call 960.00 3/22 No 11.65 12.00 11.85 -2.15 -15.36% 5,557 1,937 0.99 0.23 14 None
PLTR Options Chain 24.00 Put 23.00 3/22 No 0.20 0.21 0.21 -0.29 -58.00% 5,543 6,625 0.60 -0.23 11 None
NVDA Options Chain 884.55 Call 970.00 3/22 No 9.95 10.25 10.20 -1.91 -15.78% 5,521 3,542 1.00 0.21 14 None
LYFT Options Chain 17.23 Put 16.00 4/19 No 0.39 0.42 0.39 -0.26 -40.00% 5,517 16,880 0.58 -0.21 8 None
ORCL Options Chain 127.80 Call 127.00 3/22 No 2.26 2.41 2.19 +0.72 +48.98% 5,462 2,112 0.34 0.59 11 None
NVDA Options Chain 884.55 Call 870.00 3/22 No 42.25 43.40 42.91 -1.59 -3.58% 5,441 3,528 0.94 0.59 14 None
NVDA Options Chain 884.55 Call 975.00 3/22 No 9.25 9.50 9.37 -1.83 -16.34% 5,432 5,050 1.00 0.19 14 None
NVDA Options Chain 884.55 Put 875.00 3/22 No 29.40 30.15 29.65 -8.22 -21.71% 5,395 1,977 0.96 -0.44 14 None
PLTR Options Chain 24.00 Call 22.00 6/20 Yes 7.90 7.95 7.90 +0.30 +3.95% 5,393 4,215 0.62 0.71 11 None
XPEV Options Chain 9.82 Put 9.00 3/22 Yes 0.26 0.27 0.27 -0.04 -12.91% 5,383 4,870 1.47 -0.27 11 None
SMCI Options Chain 1,000.68 Call 1,300.00 3/22 No 3.20 3.50 3.39 -5.51 -61.91% 5,366 1,216 1.49 0.06 11 None
NVDA Options Chain 884.55 Put 890.00 3/22 No 37.00 37.95 37.30 -8.57 -18.69% 5,351 2,089 0.96 -0.50 14 None
PYPL Options Chain 64.23 Put 62.00 3/22 No 0.26 0.28 0.26 -0.52 -66.67% 5,339 1,457 0.39 -0.18 13 None
META Options Chain 484.10 Put 487.50 4/19 No 12.40 12.70 13.00 % 5,333 0 0.31 -0.38 16 None
VRT Options Chain 77.14 Call 95.00 4/19 No 0.95 1.05 1.05 +0.30 +40.00% 5,327 100 0.61 0.15 11 None
RILY Options Chain 17.16 Put 12.50 5/17 Yes 2.70 2.80 2.80 +0.20 +7.70% 5,319 58 1.90 -0.25 9 None
PLTR Options Chain 24.00 Call 23.00 3/22 No 1.21 1.24 1.20 +0.19 +18.82% 5,288 2,869 0.58 0.77 11 None
NVDA Options Chain 884.55 Call 1,030.00 3/22 No 3.80 4.05 3.97 -1.13 -22.16% 5,256 2,498 1.05 0.09 14 None
TSLA Options Chain 173.80 Call 175.00 4/19 Yes 11.00 11.15 10.95 +4.20 +62.23% 5,252 33,057 0.54 0.53 12 None
RILY Options Chain 17.16 Put 8.00 3/28 No 0.05 0.30 0.11 -0.09 -45.00% 5,250 145 3.19 -0.02 9 None
RILY Options Chain 17.16 Put 15.00 4/05 No 1.50 1.95 1.70 -0.40 -19.05% 5,242 155 1.79 -0.32 9 None
TSLA Options Chain 173.80 Put 155.00 4/05 No 1.74 1.82 1.83 -2.44 -57.15% 5,241 4,190 0.55 -0.15 12 None
VZ Options Chain 39.93 Call 40.00 4/19 No 0.76 0.79 0.77 +0.11 +16.67% 5,239 24,419 0.20 0.46 9 None
PLTR Options Chain 24.00 Put 23.50 3/22 No 0.35 0.37 0.37 -0.34 -47.89% 5,195 4,310 0.59 -0.35 11 None
TSLA Options Chain 173.80 Call 182.50 3/28 No 2.61 2.68 2.66 +1.64 +160.79% 5,184 3,124 0.50 0.30 12 None
NVDA Options Chain 884.55 Put 820.00 3/22 No 10.15 10.50 10.25 -5.25 -33.88% 5,175 3,356 0.94 -0.20 14 None
SOFI Options Chain 7.08 Call 8.00 4/19 No 0.17 0.18 0.18 -0.03 -14.29% 5,171 26,651 0.55 0.26 6 None
KO Options Chain 60.17 Call 61.00 3/22 No 0.08 0.09 0.08 0.00 0.00% 5,163 3,998 0.14 0.18 7 None
NVDA Options Chain 884.55 Call 895.00 3/22 No 30.50 31.15 30.83 -2.25 -6.81% 5,161 2,807 0.96 0.48 14 None
RILY Options Chain 17.16 Put 5.00 4/05 No 0.10 0.15 0.10 -0.10 -50.00% 5,148 25 3.24 0.00 9 None
RILY Options Chain 17.16 Put 16.00 3/28 No 1.20 1.50 1.35 -0.66 -32.84% 5,136 118 2.13 -0.28 9 None
XOM Options Chain 112.30 Put 110.00 4/19 Yes 1.39 1.44 1.42 -0.47 -24.87% 5,134 11,330 0.20 -0.32 12 None
TSLA Options Chain 173.80 Put 145.00 3/22 No 0.05 0.06 0.06 -0.23 -79.31% 5,091 7,276 0.77 -0.01 12 None
PDD Options Chain 128.71 Put 90.00 6/21 Yes 2.36 2.50 2.41 -0.89 -26.97% 5,080 5,511 0.66 -0.10 16 None
SIRI Options Chain 4.03 Call 6.00 5/17 Yes 0.00 0.03 0.01 -0.05 -83.34% 5,079 10,021 0.66 0.01 9 None
SMCI Options Chain 1,000.68 Put 900.00 3/22 No 14.50 15.30 15.25 +5.85 +62.24% 5,077 907 1.26 -0.20 11 None
NVDA Options Chain 884.55 Call 910.00 3/28 No 32.80 33.30 33.30 -2.36 -6.62% 5,077 1,838 0.74 0.44 14 None
MARA Options Chain 19.32 Call 18.50 3/28 No 2.16 2.32 2.19 -0.11 -4.79% 5,072 315 1.35 0.63 14 None
T Options Chain 17.30 Call 17.50 3/22 No 0.06 0.07 0.07 +0.02 +40.00% 5,065 13,241 0.20 0.30 12 None
SOUN Options Chain 8.24 Call 9.50 3/22 No 0.35 0.45 0.40 -0.40 -50.00% 5,045 7,489 2.35 0.33 3 None
QS Options Chain 5.70 Call 5.50 3/22 No 0.28 0.34 0.29 0.00 0.00% 5,044 366 0.66 0.73 9 None
NVDA Options Chain 884.55 Put 860.00 3/22 No 22.95 23.45 23.10 -7.25 -23.89% 5,043 2,201 0.95 -0.37 14 None
TLRY Options Chain 1.92 Call 2.00 4/05 No 0.15 0.16 0.18 +0.09 +100.00% 5,037 3,328 1.14 0.48 8 None
TSLA Options Chain 173.80 Call 170.00 1/17 Yes 37.10 37.35 37.19 +6.39 +20.75% 5,034 35,350 0.51 0.65 12 None
SOUN Options Chain 8.24 Put 7.00 3/22 No 0.15 0.20 0.19 +0.05 +35.72% 5,034 2,569 1.89 -0.17 3 None
META Options Chain 484.10 Put 500.00 7/19 Yes 41.45 41.95 41.80 -7.20 -14.70% 5,030 5,157 0.38 -0.44 16 None
NVEI Options Chain 28.68 Put 30.00 5/17 Yes 2.50 2.80 2.75 % 5,028 0 0.45 -0.52 5 None
SIRI Options Chain 4.03 Put 6.00 5/17 Yes 2.11 2.22 2.21 -0.04 -1.78% 5,028 10,000 0.84 -0.99 9 None
NFLX Options Chain 605.88 Call 630.00 3/22 No 4.30 4.60 4.48 +1.38 +44.52% 5,027 2,812 0.34 0.32 8 None
META Options Chain 484.10 Put 520.00 7/19 Yes 52.30 53.05 54.58 -6.42 -10.53% 5,023 681 0.38 -0.51 16 None
SOFI Options Chain 7.08 Call 8.00 3/22 No 0.01 0.02 0.01 -0.03 -75.00% 5,009 42,090 0.74 0.05 6 None
OXY Options Chain 63.20 Call 65.00 4/19 No 0.94 0.95 0.93 +0.13 +16.25% 5,007 13,956 0.21 0.36 7 None
TSM Options Chain 136.64 Call 140.00 5/17 Yes 8.15 8.40 8.40 -0.25 -2.89% 5,003 15,691 0.41 0.50 19
Dividend Stock List
PCTY Options Chain 168.65 Call 180.00 4/19 No 2.75 3.20 3.00 +0.60 +25.00% 5,001 138 0.34 0.29 15 None
TSLA Options Chain 173.80 Call 200.00 5/17 Yes 6.10 6.25 6.15 +2.20 +55.70% 5,001 61,163 0.51 0.30 12 None
TTI Options Chain 4.20 Call 5.00 1/16 Yes 1.00 1.25 1.20 -0.05 -4.00% 5,000 5,034 0.56 0.61 14 None
NVDA Options Chain 884.55 Put 775.00 3/22 No 3.00 3.20 3.13 -3.01 -49.03% 4,997 2,642 0.93 -0.08 14 None
NVDA Options Chain 884.55 Call 900.00 4/19 No 55.75 56.80 56.10 -1.40 -2.44% 4,997 13,283 0.58 0.51 14 None
TSLA Options Chain 173.80 Put 140.00 4/19 Yes 1.35 1.39 1.37 -1.38 -50.19% 4,983 7,145 0.60 -0.08 12 None
LVS Options Chain 51.03 Put 49.50 3/22 No 0.28 0.31 0.29 +0.08 +38.10% 4,961 62 0.35 -0.25 6 None
TSLA Options Chain 173.80 Call 195.00 3/28 No 0.73 0.75 0.74 +0.39 +111.43% 4,957 5,875 0.52 0.10 12 None
NVDA Options Chain 884.55 Put 840.00 3/22 No 15.55 16.20 15.89 -6.01 -27.45% 4,954 3,228 0.95 -0.28 14 None
TSLA Options Chain 173.80 Call 177.50 3/28 No 4.20 4.30 4.25 +2.55 +150.00% 4,944 2,258 0.49 0.43 12 None
NNOX Options Chain 10.78 Call 12.50 4/19 No 1.20 1.30 1.20 +0.20 +20.00% 4,909 7,726 1.36 0.44 10 None
NYCB Options Chain 3.63 Call 4.00 4/19 No 0.15 0.20 0.15 -0.12 -44.45% 4,886 10,667 0.71 0.37 7 None
PEP Options Chain 171.26 Put 167.50 3/22 No 0.18 0.21 0.18 -2.61 -93.55% 4,870 164 0.19 -0.12 11 None
PDD Options Chain 128.71 Call 160.00 3/22 Yes 1.22 1.30 1.26 +0.17 +15.60% 4,852 1,724 1.66 0.12 16 None
NRG Options Chain 63.93 Call 65.00 4/19 No 2.50 2.65 2.50 -0.30 -10.72% 4,835 7,776 0.31 0.54 7 None
PLTR Options Chain 24.00 Call 24.00 3/28 No 0.84 0.86 0.84 +0.11 +15.07% 4,833 2,840 0.52 0.52 11 None
MSFT Options Chain 416.42 Put 415.00 3/22 No 3.45 3.60 3.50 -1.04 -22.91% 4,832 3,428 0.27 -0.40 14 None
MSFT Options Chain 416.42 Put 417.50 3/22 No 4.55 4.70 4.65 -1.25 -21.19% 4,821 1,058 0.27 -0.49 14 None
MARA Options Chain 19.32 Call 22.00 3/22 No 0.36 0.38 0.36 -0.22 -37.94% 4,814 5,652 1.46 0.23 14 None
MARA Options Chain 19.32 Call 23.00 3/22 No 0.22 0.24 0.23 -0.18 -43.91% 4,814 5,267 1.49 0.16 14 None
TLRY Options Chain 1.92 Call 2.50 4/19 Yes 0.10 0.12 0.11 +0.04 +57.15% 4,787 21,028 1.22 0.29 8 None
RUN Options Chain 10.26 Call 10.00 3/22 No 0.56 0.58 0.58 +0.14 +31.82% 4,760 2,606 1.00 0.63 7 None
ONON Options Chain 33.10 Call 35.00 7/19 Yes 2.94 3.05 3.07 +0.07 +2.34% 4,690 9,001 0.46 0.49 11 None
NYCB Options Chain 3.63 Put 3.50 3/22 No 0.05 0.10 0.05 0.00 0.00% 4,686 22,765 0.88 -0.33 7 None
XOM Options Chain 112.30 Put 112.00 3/22 No 0.81 0.84 0.80 -0.75 -48.39% 4,659 228 0.21 -0.42 12 None
NVDA Options Chain 884.55 Put 745.00 3/22 No 1.05 1.20 1.11 -1.95 -63.73% 4,654 1,132 0.92 -0.03 14 None
NVDA Options Chain 884.55 Call 1,120.00 3/22 No 1.16 1.27 1.28 -0.32 -20.00% 4,651 940 1.16 0.03 14 None
ONON Options Chain 33.10 Call 42.50 1/17 Yes 2.98 3.10 3.00 +0.05 +1.70% 4,648 3,208 0.46 0.39 11 None
TSLA Options Chain 173.80 Call 167.50 3/28 No 9.55 9.70 9.60 +5.25 +120.69% 4,589 1,663 0.50 0.70 12 None
META Options Chain 484.10 Call 525.00 3/22 No 0.80 0.85 0.85 +0.29 +51.79% 4,571 4,339 0.38 0.08 16 None
WW Options Chain 2.40 Call 2.50 3/22 No 0.15 0.20 0.15 +0.02 +15.39% 4,558 1,139 2.11 0.48 9 None
KO Options Chain 60.17 Call 67.50 5/17 Yes 0.02 0.04 0.03 -0.01 -25.00% 4,551 1,213 0.13 0.02 7 None
TLRY Options Chain 1.92 Call 2.50 3/28 No 0.03 0.04 0.04 +0.02 +100.00% 4,524 5,529 1.44 0.14 8 None
SMCI Options Chain 1,000.68 Call 1,150.00 3/22 No 11.70 12.20 11.70 -22.30 -65.59% 4,518 1,567 1.32 0.18 11 None
META Options Chain 484.10 Put 485.00 3/22 No 2.92 3.10 2.93 -6.04 -67.34% 4,512 3,838 0.37 -0.25 16 None
TSLA Options Chain 173.80 Put 130.00 3/28 No 0.06 0.07 0.06 -0.09 -60.00% 4,501 2,598 0.76 0.00 12 None
PDD Options Chain 128.71 Put 105.00 4/19 Yes 1.81 1.89 1.82 -1.22 -40.14% 4,495 4,430 0.68 -0.13 16 None
X Options Chain 38.87 Call 45.00 4/19 No 0.21 0.45 0.30 -0.07 -18.92% 4,490 4,222 0.41 0.15 12 None
NVDA Options Chain 884.55 Put 835.00 3/22 No 14.15 14.65 14.45 -5.80 -28.65% 4,484 2,554 0.95 -0.26 14 None
PYPL Options Chain 64.23 Call 64.00 3/22 No 1.19 1.21 1.19 +0.43 +56.58% 4,455 2,594 0.39 0.55 13 None
SLB Options Chain 53.43 Put 50.00 4/19 Yes 0.45 0.48 0.45 -0.18 -28.58% 4,427 4,718 0.28 -0.19 15 None
XPEV Options Chain 9.82 Call 11.00 3/22 Yes 0.24 0.25 0.25 +0.04 +19.05% 4,418 4,162 1.58 0.26 11 None
UPST Options Chain 24.14 Put 23.00 3/22 No 0.40 0.43 0.41 -0.32 -43.84% 4,405 1,567 0.88 -0.29 5 None
NVEI Options Chain 28.68 Put 27.50 4/19 No 0.90 0.95 0.90 -3.40 -79.07% 4,379 0 0.46 -0.32 5 None
PG Options Chain 161.21 Call 162.50 3/22 No 0.41 0.44 0.37 -0.25 -40.33% 4,366 1,562 0.13 0.30 9 None
TSLA Options Chain 173.80 Call 165.00 3/28 No 11.25 11.50 11.39 +5.94 +109.00% 4,298 4,822 0.50 0.75 12 None
VRT Options Chain 77.14 Put 75.00 4/19 No 4.00 4.20 4.20 -1.10 -20.76% 4,286 486 0.59 -0.39 11 None
VFC Options Chain 14.39 Put 14.00 3/22 No 0.16 0.21 0.17 +0.05 +41.67% 4,265 753 0.57 -0.29 7 None
NIO Options Chain 5.58 Call 5.50 3/22 No 0.21 0.22 0.22 -0.05 -18.52% 4,260 4,394 0.80 0.56 8 None
TSLA Options Chain 173.80 Put 150.00 4/05 No 1.10 1.16 1.17 -1.70 -59.24% 4,258 8,512 0.56 -0.10 12 None
VRT Options Chain 77.14 Put 65.00 4/19 No 1.00 1.05 1.00 -0.50 -33.34% 4,249 4,397 0.59 -0.14 11 None
NVDA Options Chain 884.55 Call 850.00 3/22 No 54.05 55.30 54.55 -1.15 -2.07% 4,240 3,574 0.94 0.68 14 None
NYCB Options Chain 3.63 Call 4.00 3/22 No 0.00 0.05 0.05 -0.06 -54.55% 4,223 10,739 1.10 0.13 7 None
NVDA Options Chain 884.55 Put 810.00 3/22 No 8.00 8.30 8.18 -4.62 -36.10% 4,215 3,102 0.94 -0.17 14 None
TSLA Options Chain 173.80 Call 260.00 1/17 Yes 10.85 11.00 11.00 +2.73 +33.02% 4,206 18,013 0.49 0.28 12 None
NVDA Options Chain 884.55 Put 795.00 3/22 No 5.30 5.70 5.60 -4.05 -41.97% 4,201 2,360 0.93 -0.12 14 None
PCG Options Chain 16.06 Call 16.00 3/22 No 0.21 0.25 0.21 -0.10 -32.26% 4,180 50 0.28 0.58 12 None
TSLA Options Chain 173.80 Put 140.00 3/22 No 0.03 0.04 0.03 -0.11 -78.58% 4,175 26,203 0.85 0.00 12 None
META Options Chain 484.10 Call 505.00 3/22 No 4.50 4.60 4.65 +2.30 +97.88% 4,165 1,760 0.37 0.35 16 None
SOFI Options Chain 7.08 Put 6.50 4/26 No 0.22 0.25 0.23 -0.05 -17.86% 4,165 1,592 0.56 -0.27 6 None
NIO Options Chain 5.58 Call 6.00 3/28 No 0.13 0.14 0.13 -0.04 -23.53% 4,162 6,679 0.80 0.30 8 None
NEE Options Chain 60.08 Call 65.00 5/17 Yes 0.95 1.00 0.95 -0.08 -7.77% 4,160 1,845 0.25 0.27 12 None
MU Options Chain 93.25 Call 95.00 3/22 Yes 4.60 4.70 4.65 +0.28 +6.41% 4,160 3,098 1.31 0.49 5 None
NVDA Options Chain 884.55 Put 760.00 3/22 No 1.81 2.03 1.80 -2.50 -58.14% 4,156 2,448 0.92 -0.05 14 None
NVDA Options Chain 884.55 Call 882.50 3/22 No 35.90 36.80 36.30 -2.15 -5.60% 4,155 1,060 0.95 0.53 14 None
SMCI Options Chain 1,000.68 Call 1,050.00 3/22 No 32.20 33.80 33.80 -42.30 -55.59% 4,155 128 1.27 0.39 11 None
SMCI Options Chain 1,000.68 Put 1,000.00 3/22 No 50.40 53.20 50.40 +18.26 +56.82% 4,151 1,160 1.25 -0.47 11 None
PLTR Options Chain 24.00 Call 25.00 5/17 Yes 2.27 2.30 2.29 +0.18 +8.54% 4,135 57,713 0.67 0.51 11 None
NEM Options Chain 33.88 Call 37.50 4/19 No 0.43 0.44 0.42 +0.04 +10.53% 4,117 7,846 0.34 0.23 6 None
MSFT Options Chain 416.42 Put 400.00 3/22 No 0.51 0.55 0.56 -0.49 -46.67% 4,113 5,727 0.30 -0.11 14 None
MO Options Chain 43.87 Call 45.50 4/19 No 0.17 0.20 0.20 % 4,112 0 0.14 0.20 10 None
META Options Chain 484.10 Put 200.00 4/19 No 0.00 0.04 0.03 +0.02 +200.00% 4,110 1,217 1.02 0.00 16 None
JPM Options Chain 192.40 Put 187.50 3/22 No 0.21 0.24 0.23 -0.54 -70.13% 4,083 2,330 0.22 -0.12 15 None
TTD Options Chain 78.35 Call 115.00 9/20 Yes 2.57 2.79 2.58 -0.09 -3.38% 4,082 161 0.49 0.20 10 None
VRT Options Chain 77.14 Call 90.00 4/19 No 1.60 1.70 1.60 +0.54 +50.95% 4,081 7,029 0.60 0.23 11 None
NVDA Options Chain 884.55 Call 885.00 3/28 No 42.75 43.55 43.36 -2.17 -4.77% 4,077 1,083 0.73 0.53 14 None
NVDA Options Chain 884.55 Call 1,300.00 3/22 No 0.20 0.22 0.22 -0.07 -24.14% 4,074 5,324 1.43 0.00 14 None
WMT Options Chain 60.86 Put 60.00 3/28 No 0.24 0.25 0.25 -0.10 -28.58% 4,073 4,699 0.15 -0.28 10 None
NFLX Options Chain 605.88 Put 600.00 3/22 No 2.25 2.50 2.34 -4.76 -67.05% 4,056 1,002 0.34 -0.19 8 None
SE Options Chain 57.85 Call 60.00 3/22 No 0.65 0.67 0.65 -0.20 -23.53% 4,055 1,694 0.60 0.29 8 None
RIOT Options Chain 11.43 Call 12.50 3/22 No 0.15 0.16 0.15 -0.19 -55.89% 4,054 2,720 1.04 0.23 11 None
SHEL Options Chain 66.14 Call 67.50 4/19 No 0.85 0.95 0.90 +0.06 +7.15% 4,050 4,384 0.17 0.39 12 None
PYPL Options Chain 64.23 Call 67.00 3/28 No 0.57 0.61 0.60 +0.16 +36.37% 4,045 798 0.36 0.26 13 None
X Options Chain 38.87 Put 36.00 4/19 No 0.81 1.09 0.87 -0.08 -8.43% 4,041 726 0.49 -0.26 12 None
RIVN Options Chain 11.40 Put 11.00 3/22 No 0.20 0.21 0.21 -0.21 -50.00% 4,029 5,640 0.79 -0.32 8 None
RILY Options Chain 17.16 Put 15.00 4/19 No 2.85 2.90 2.87 -0.06 -2.05% 4,025 17,682 1.91 -0.34 9 None
META Options Chain 484.10 Put 470.00 3/22 No 0.75 0.83 0.80 -2.70 -77.15% 4,024 3,951 0.39 -0.07 16 None
SAVE Options Chain 4.28 Call 4.50 3/22 No 0.09 0.11 0.09 -0.07 -43.75% 4,023 1,209 1.03 0.34 11 None
PEP Options Chain 171.26 Call 170.00 3/22 No 2.06 2.14 2.10 +2.01 +2,233.34% 4,006 3,730 0.18 0.67 11 None
NVDA Options Chain 884.55 Put 790.00 3/22 No 4.65 5.05 4.65 -4.00 -46.25% 4,001 2,711 0.93 -0.11 14 None
YETI Options Chain 36.61 Put 32.50 4/19 No 0.25 0.30 0.28 0.00 0.00% 3,996 42 0.38 -0.13 15 None
OXY Options Chain 63.20 Call 63.00 3/22 No 0.75 0.78 0.75 +0.19 +33.93% 3,984 2,648 0.24 0.58 7 None
META Options Chain 484.10 Put 450.00 3/22 No 0.16 0.18 0.15 -0.70 -82.36% 3,981 3,216 0.46 0.00 16 None
NVDA Options Chain 884.55 Put 770.00 3/22 No 2.50 2.81 2.67 -2.84 -51.55% 3,980 2,058 0.93 -0.07 14 None
PYPL Options Chain 64.23 Call 75.00 4/19 No 0.26 0.28 0.27 +0.02 +8.00% 3,979 10,623 0.36 0.09 13 None
JPM Options Chain 192.40 Put 190.00 3/22 No 0.56 0.61 0.57 -1.04 -64.60% 3,959 1,321 0.20 -0.25 15 None
SOFI Options Chain 7.08 Call 10.00 1/17 Yes 1.05 1.06 1.05 -0.01 -0.95% 3,949 107,270 0.69 0.44 6 None
TSM Options Chain 136.64 Call 150.00 5/17 Yes 4.95 5.05 5.20 -0.11 -2.08% 3,943 12,602 0.42 0.35 19
Dividend Stock List
NFLX Options Chain 605.88 Put 620.00 3/28 No 12.65 13.20 13.25 -8.75 -39.78% 3,936 88 0.31 -0.50 8 None
META Options Chain 484.10 Call 492.50 3/22 No 10.35 10.65 10.60 +5.00 +89.29% 3,935 1,036 0.37 0.61 16 None
MSFT Options Chain 416.42 Call 422.50 3/22 No 2.71 2.78 2.75 -0.35 -11.29% 3,917 4,215 0.27 0.34 14 None
RIVN Options Chain 11.40 Put 10.50 3/22 No 0.08 0.09 0.09 -0.13 -59.10% 3,912 5,434 0.82 -0.17 8 None
NVDA Options Chain 884.55 Call 950.00 3/28 No 21.00 21.45 21.45 -2.40 -10.07% 3,906 3,915 0.76 0.31 14 None
SMCI Options Chain 1,000.68 Call 1,000.00 3/22 No 52.00 53.50 53.00 -50.52 -48.81% 3,893 335 1.26 0.53 11 None
NVDA Options Chain 884.55 Call 1,400.00 3/22 No 0.12 0.15 0.13 +0.03 +30.00% 3,885 5,273 1.58 0.00 14 None
PEP Options Chain 171.26 Call 172.50 3/22 No 0.76 0.79 0.80 +0.77 +2,566.67% 3,873 188 0.18 0.36 11 None
RILY Options Chain 17.16 Put 10.00 4/19 No 1.00 1.15 1.00 -0.09 -8.26% 3,860 16,666 2.25 -0.13 9 None
TTWO Options Chain 144.62 Call 155.00 4/19 No 0.93 1.03 0.96 -0.14 -12.73% 3,860 1,934 0.23 0.19 5 None
PYPL Options Chain 64.23 Call 70.00 3/22 No 0.06 0.08 0.08 +0.02 +33.34% 3,822 2,735 0.50 0.05 13 None
PLTR Options Chain 24.00 Call 25.00 3/28 No 0.45 0.47 0.45 +0.02 +4.66% 3,812 7,065 0.53 0.34 11 None
PLTR Options Chain 24.00 Call 27.50 3/28 No 0.09 0.10 0.10 0.00 0.00% 3,806 3,904 0.59 0.09 11 None
MU Options Chain 93.25 Call 100.00 4/19 Yes 4.00 4.15 4.07 +0.22 +5.72% 3,806 19,488 0.58 0.40 5 None
PFE Options Chain 27.72 Call 30.00 4/19 No 0.16 0.17 0.16 -0.08 -33.34% 3,805 38,905 0.24 0.16 8 None
PEP Options Chain 171.26 Put 165.00 3/22 No 0.05 0.07 0.07 -1.36 -95.11% 3,803 2,606 0.21 -0.03 11 None
TTWO Options Chain 144.62 Call 160.00 6/21 Yes 3.45 3.60 3.50 -0.06 -1.69% 3,799 5,532 0.28 0.29 5 None
RIVN Options Chain 11.40 Put 10.00 4/05 No 0.23 0.24 0.24 -0.10 -29.42% 3,797 643 0.78 -0.20 8 None
MARA Options Chain 19.32 Put 18.50 3/22 No 0.70 0.71 0.72 -0.28 -28.00% 3,796 1,167 1.40 -0.35 14 None
PFE Options Chain 27.72 Call 28.50 3/22 No 0.08 0.09 0.09 -0.11 -55.00% 3,770 4,689 0.28 0.21 8 None
NVDA Options Chain 884.55 Call 1,010.00 3/22 No 5.40 5.45 5.45 -1.35 -19.86% 3,767 2,135 1.03 0.12 14 None
XOM Options Chain 112.30 Put 110.00 3/22 No 0.24 0.28 0.27 -0.34 -55.74% 3,765 2,445 0.23 -0.18 12 None
MU Options Chain 93.25 Call 96.00 3/22 Yes 4.20 4.30 4.24 +0.26 +6.54% 3,763 1,575 1.32 0.46 5 None
JD Options Chain 27.87 Call 35.00 1/17 Yes 2.69 2.76 2.71 +0.08 +3.05% 3,756 7,361 0.49 0.39 19 None
PLTR Options Chain 24.00 Call 27.00 4/19 No 0.51 0.53 0.54 +0.04 +8.00% 3,740 12,423 0.52 0.26 11 None
TSM Options Chain 136.64 Call 145.00 3/22 No 0.69 0.74 0.71 -0.28 -28.29% 3,736 2,401 0.56 0.17 19
Dividend Stock List
PARA Options Chain 11.20 Call 15.00 9/20 No 0.50 0.80 0.76 +0.01 +1.34% 3,708 1,386 0.56 0.32 3 None
SMR Options Chain 10.10 Call 10.00 4/19 No 1.15 1.30 1.30 +0.80 +160.00% 3,704 143 1.35 0.51 3 None
PYPL Options Chain 64.23 Call 67.00 3/22 No 0.26 0.29 0.28 +0.09 +47.37% 3,703 3,283 0.42 0.18 13 None
TAL Options Chain 11.85 Put 12.00 5/17 Yes 1.28 1.32 1.34 +0.14 +11.67% 3,694 3,902 0.67 -0.45 9 None
NCLH Options Chain 19.40 Call 21.00 4/19 No 0.46 0.49 0.48 +0.06 +14.29% 3,678 1,531 0.41 0.31 9 None
PLTR Options Chain 24.00 Put 15.00 10/18 Yes 0.69 0.71 0.70 -0.06 -7.90% 3,677 121 0.63 -0.10 11 None
META Options Chain 484.10 Put 465.00 3/22 No 0.50 0.52 0.53 -1.90 -78.19% 3,656 2,183 0.40 -0.04 16 None
PDD Options Chain 128.71 Call 140.00 3/22 Yes 4.60 4.70 4.62 +1.17 +33.92% 3,656 1,939 1.64 0.34 16 None
SMR Options Chain 10.10 Call 9.00 4/19 No 1.60 1.85 1.80 +1.10 +157.15% 3,653 10,149 1.37 0.64 3 None
RIVN Options Chain 11.40 Call 15.00 6/21 Yes 0.98 1.00 0.99 +0.07 +7.61% 3,651 33,520 0.87 0.37 8 None
TSLA Options Chain 173.80 Call 150.00 3/22 No 23.70 24.35 24.10 +9.75 +67.95% 3,649 3,320 0.89 0.98 12 None
RBLX Options Chain 36.20 Call 40.00 3/22 No 0.07 0.08 0.08 -0.67 -89.34% 3,646 1,934 0.63 0.09 4 None
PBR Options Chain 14.59 Put 13.00 4/19 No 0.10 0.11 0.12 +0.02 +20.00% 3,641 14,688 0.37 -0.13 10 None
NVDA Options Chain 884.55 Put 882.50 3/22 No 33.15 33.80 33.25 -8.11 -19.61% 3,639 570 0.95 -0.47 14 None
WMT Options Chain 60.86 Put 60.00 3/22 No 0.13 0.14 0.14 -0.07 -33.34% 3,638 5,456 0.18 -0.22 10 None
SOFI Options Chain 7.08 Call 10.00 5/17 Yes 0.18 0.19 0.18 -0.03 -14.29% 3,638 30,235 0.76 0.18 6 None
SOFI Options Chain 7.08 Call 7.00 3/28 No 0.30 0.32 0.31 -0.02 -6.07% 3,636 4,793 0.52 0.58 6 None
MOS Options Chain 32.10 Put 32.50 5/17 Yes 1.73 1.77 1.75 -0.21 -10.72% 3,635 27 0.33 -0.47 13 None
PBR Options Chain 14.59 Put 14.00 3/28 No 0.10 0.11 0.11 -0.02 -15.39% 3,610 384 0.34 -0.22 10 None
TSLA Options Chain 173.80 Call 210.00 4/19 Yes 2.08 2.14 2.11 +0.91 +75.84% 3,608 10,807 0.56 0.15 12 None
PBR Options Chain 14.59 Put 14.50 3/22 No 0.16 0.20 0.18 -0.02 -10.00% 3,606 2,589 0.35 -0.44 10 None
XPEV Options Chain 9.82 Put 10.00 3/22 Yes 0.70 0.72 0.72 -0.08 -10.00% 3,592 8,586 1.49 -0.52 11 None
TSLA Options Chain 173.80 Put 142.00 3/22 No 0.04 0.05 0.04 -0.15 -78.95% 3,586 569 0.82 0.00 12 None
NFLX Options Chain 605.88 Call 650.00 3/22 No 0.98 1.15 1.14 +0.24 +26.67% 3,581 1,665 0.36 0.10 8 None
X Options Chain 38.87 Put 34.00 4/19 No 0.41 0.50 0.46 -0.09 -16.37% 3,567 276 0.48 -0.17 12 None
JD Options Chain 27.87 Call 60.00 1/17 Yes 0.45 0.47 0.46 +0.08 +21.06% 3,567 3,245 0.53 0.09 19 None
TSLA Options Chain 173.80 Call 187.50 3/28 No 1.58 1.61 1.59 +0.95 +148.44% 3,556 1,026 0.51 0.20 12 None
X Options Chain 38.87 Call 43.00 4/19 No 0.55 0.73 0.65 -0.03 -4.42% 3,553 1,112 0.42 0.24 12 None
SOFI Options Chain 7.08 Call 8.00 4/26 No 0.21 0.23 0.21 -0.04 -16.00% 3,547 2,358 0.56 0.29 6 None
PLUG Options Chain 3.25 Call 3.50 3/22 No 0.06 0.07 0.07 -0.04 -36.37% 3,530 7,027 1.14 0.29 6 None
MSFT Options Chain 416.42 Call 415.00 3/22 No 6.10 6.30 6.20 -0.40 -6.07% 3,525 4,451 0.27 0.60 14 None
OPEN Options Chain 2.88 Call 3.00 3/22 No 0.08 0.11 0.10 +0.06 +150.00% 3,525 661 1.16 0.40 9 None
TSLA Options Chain 173.80 Call 250.00 5/17 Yes 1.08 1.11 1.09 +0.35 +47.30% 3,522 14,809 0.55 0.06 12 None
NVDA Options Chain 884.55 Call 900.00 6/21 Yes 106.50 107.55 107.00 -0.08 -0.08% 3,521 8,553 0.60 0.56 14 None
S Options Chain 23.16 Call 25.00 3/22 No 0.05 0.10 0.10 0.00 0.00% 3,511 390 0.57 0.12 9 None
NAT Options Chain 4.06 Call 4.00 10/18 Yes 0.30 0.40 0.32 -0.09 -21.96% 3,507 55 0.37 0.49 12 None
TSLA Options Chain 173.80 Put 160.00 4/19 Yes 5.05 5.15 5.10 -3.72 -42.18% 3,492 13,653 0.55 -0.27 12 None
LCID Options Chain 2.70 Call 3.00 3/28 No 0.06 0.07 0.07 -0.01 -12.50% 3,485 1,724 0.87 0.29 6 None
XPEV Options Chain 9.82 Put 9.50 3/22 Yes 0.44 0.47 0.46 -0.07 -13.21% 3,482 6,622 1.49 -0.39 11 None
XOM Options Chain 112.30 Call 111.00 3/22 No 1.65 1.91 1.87 +0.53 +39.56% 3,472 3,915 0.21 0.72 12 None
NVDA Options Chain 884.55 Put 915.00 3/22 No 52.20 53.25 53.60 -8.05 -13.06% 3,472 1,202 0.97 -0.61 14 None
NVDA Options Chain 884.55 Call 1,200.00 4/19 No 7.10 7.30 7.20 -0.75 -9.44% 3,466 9,830 0.70 0.09 14 None
NRG Options Chain 63.93 Call 70.00 4/19 No 0.95 1.10 1.00 -0.20 -16.67% 3,461 6,106 0.34 0.26 7 None
SOUN Options Chain 8.24 Put 8.50 3/22 No 0.85 1.00 0.90 +0.19 +26.77% 3,456 1,275 2.24 -0.51 3 None
MSTR Options Chain 1,782.36 Call 2,500.00 4/12 No 47.50 55.40 51.00 -86.00 -62.78% 3,453 3,123 1.67 0.18 7 None
PYPL Options Chain 64.23 Call 70.00 4/05 No 0.39 0.41 0.39 +0.05 +14.71% 3,442 2,087 0.36 0.16 13 None
WBD Options Chain 8.48 Put 7.50 5/17 No 0.24 0.25 0.24 -0.01 -4.00% 3,439 1,731 0.54 -0.20 3 None
MOS Options Chain 32.10 Call 34.00 4/19 No 0.50 0.53 0.51 % 3,437 0 0.29 0.30 13 None
RIVN Options Chain 11.40 Call 13.00 3/28 No 0.14 0.15 0.14 0.00 0.00% 3,427 1,701 0.82 0.18 8 None
TSLA Options Chain 173.80 Put 175.00 3/28 No 6.05 6.10 6.10 -7.14 -53.93% 3,422 6,330 0.49 -0.51 12 None
TRIP Options Chain 27.82 Put 26.00 3/28 No 0.05 0.15 0.10 -0.05 -33.34% 3,421 555 0.36 -0.10 10 None
ORCL Options Chain 127.80 Put 125.00 3/22 No 0.69 0.76 0.76 -0.78 -50.65% 3,416 3,055 0.35 -0.26 11 None
WW Options Chain 2.40 Call 3.00 3/22 No 0.05 0.10 0.10 +0.03 +42.86% 3,402 490 2.43 0.20 9 None
NVDA Options Chain 884.55 Call 1,070.00 3/22 No 2.17 2.32 2.32 -0.68 -22.67% 3,401 1,198 1.10 0.06 14 None
TSLA Options Chain 173.80 Put 177.50 3/22 No 6.00 6.10 6.07 -8.67 -58.82% 3,397 2,508 0.55 -0.62 12 None
NFLX Options Chain 605.88 Call 620.00 3/22 No 8.15 8.50 8.35 +3.30 +65.35% 3,392 2,274 0.34 0.49 8 None
NVDA Options Chain 884.55 Call 990.00 3/22 No 7.15 7.45 7.45 -1.58 -17.50% 3,387 2,885 1.01 0.16 14 None
NU Options Chain 11.61 Call 15.00 9/20 Yes 0.43 0.46 0.44 +0.01 +2.33% 3,386 4,189 0.38 0.26 16 None
NVDA Options Chain 884.55 Call 1,090.00 3/22 No 1.62 1.77 1.73 -0.62 -26.39% 3,380 923 1.12 0.04 14 None
NVDA Options Chain 884.55 Put 905.00 3/22 No 45.90 46.80 46.50 -8.60 -15.61% 3,376 3,180 0.96 -0.57 14 None
PTON Options Chain 4.36 Call 5.00 4/19 No 0.20 0.21 0.20 -0.03 -13.05% 3,374 10,329 0.81 0.33 8 None
TSLA Options Chain 173.80 Put 162.50 3/28 No 1.63 1.66 1.64 -3.62 -68.83% 3,362 1,685 0.51 -0.19 12 None
TSLA Options Chain 173.80 Call 180.00 4/05 No 5.60 5.75 5.65 +2.80 +98.25% 3,359 10,081 0.52 0.42 12 None
MARA Options Chain 19.32 Put 20.00 3/22 No 1.42 1.51 1.48 -0.35 -19.13% 3,358 2,206 1.42 -0.55 14 None
PFE Options Chain 27.72 Put 27.50 4/19 No 0.61 0.62 0.63 +0.06 +10.53% 3,354 37,498 0.24 -0.41 8 None
PLTR Options Chain 24.00 Put 22.00 3/28 No 0.16 0.18 0.18 -0.18 -50.00% 3,350 7,388 0.54 -0.15 11 None
RDFN Options Chain 5.59 Put 7.00 8/16 Yes 2.15 2.20 2.18 +0.28 +14.74% 3,344 792 0.92 -0.52 8 None
PLTR Options Chain 24.00 Call 24.50 3/28 No 0.62 0.64 0.62 +0.08 +14.82% 3,341 2,873 0.52 0.43 11 None
META Options Chain 484.10 Call 495.00 3/28 No 12.35 12.50 12.40 +4.78 +62.73% 3,341 915 0.33 0.55 16 None
NVDA Options Chain 884.55 Call 1,110.00 3/22 No 1.31 1.37 1.34 -0.45 -25.14% 3,341 1,157 1.15 0.04 14 None
PFE Options Chain 27.72 Put 27.50 3/22 No 0.20 0.22 0.21 -0.01 -4.55% 3,328 6,169 0.28 -0.37 8 None
X Options Chain 38.87 Call 55.00 1/17 Yes 0.20 0.28 0.28 +0.05 +21.74% 3,324 54,495 0.23 0.09 12 None
PLUG Options Chain 3.25 Call 4.00 3/28 No 0.04 0.05 0.05 -0.03 -37.50% 3,315 4,858 1.12 0.16 6 None
RIVN Options Chain 11.40 Call 12.00 3/28 No 0.34 0.35 0.34 +0.05 +17.25% 3,297 4,568 0.78 0.36 8 None
WMT Options Chain 60.86 Put 55.00 3/22 No 0.01 0.02 0.02 -0.01 -33.34% 3,297 1,835 0.48 0.00 10 None
SOUN Options Chain 8.24 Put 6.00 3/22 No 0.00 0.05 0.05 0.00 0.00% 3,290 3,370 2.08 -0.02 3 None
PYPL Options Chain 64.23 Call 65.00 3/28 No 1.19 1.22 1.20 +0.32 +36.37% 3,286 1,870 0.35 0.44 13 None
NVDA Options Chain 884.55 Put 920.00 3/22 No 55.60 56.65 55.50 -9.52 -14.65% 3,284 1,509 0.97 -0.63 14 None
TSLA Options Chain 173.80 Put 170.00 1/17 Yes 26.20 26.40 26.35 -4.10 -13.47% 3,280 28,562 0.51 -0.35 12 None
MARA Options Chain 19.32 Put 17.00 3/22 No 0.26 0.27 0.27 -0.20 -42.56% 3,279 5,409 1.39 -0.17 14 None
PFE Options Chain 27.72 Put 28.00 5/17 Yes 1.40 1.43 1.46 +0.16 +12.31% 3,278 13,479 0.28 -0.52 8 None
RIVN Options Chain 11.40 Call 13.00 3/22 No 0.05 0.06 0.05 -0.01 -16.67% 3,277 5,495 0.96 0.11 8 None
PLTR Options Chain 24.00 Call 27.00 3/22 No 0.04 0.05 0.05 -0.02 -28.58% 3,266 7,089 0.71 0.05 11 None
NVDA Options Chain 884.55 Put 785.00 3/22 No 4.00 4.30 4.25 -3.30 -43.71% 3,265 1,660 0.93 -0.10 14 None
TSM Options Chain 136.64 Call 150.00 3/22 No 0.27 0.30 0.26 -0.23 -46.94% 3,264 3,527 0.60 0.07 19
Dividend Stock List
NVDA Options Chain 884.55 Call 902.50 3/22 No 27.15 28.05 27.95 -2.05 -6.84% 3,258 928 0.96 0.44 14 None
NVDA Options Chain 884.55 Call 945.00 3/22 No 14.55 15.10 15.00 -2.10 -12.29% 3,249 1,221 0.98 0.28 14 None
META Options Chain 484.10 Call 530.00 3/22 No 0.50 0.57 0.57 +0.15 +35.72% 3,248 2,400 0.39 0.05 16 None
TLRY Options Chain 1.92 Put 1.50 3/22 No 0.00 0.01 0.01 0.00 0.00% 3,246 2,667 1.66 -0.06 8 None
JPM Options Chain 192.40 Call 192.50 3/22 No 1.70 1.73 1.69 +0.74 +77.90% 3,235 2,051 0.19 0.53 15 None
TSLA Options Chain 173.80 Call 200.00 4/12 No 2.10 2.16 2.12 +0.98 +85.97% 3,232 4,640 0.52 0.17 12 None
TSLA Options Chain 173.80 Call 160.00 3/22 No 14.10 14.65 14.40 +7.85 +119.85% 3,232 5,156 0.59 0.91 12 None
ORCL Options Chain 127.80 Call 130.00 4/19 No 2.56 2.61 2.60 +0.68 +35.42% 3,230 13,958 0.23 0.42 11 None
TSLA Options Chain 173.80 Call 210.00 3/28 No 0.19 0.21 0.20 +0.08 +66.67% 3,228 5,704 0.59 0.02 12 None
TSLA Options Chain 173.80 Call 155.00 3/22 No 18.80 19.45 18.85 +8.75 +86.64% 3,227 3,811 0.60 0.95 12 None