Highest Daily Volume Options
The highest daily volume options report showcases the most bought and sold options of the day.
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 |