Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 109.67 Call 115.00 4/04 No 1.07 1.08 1.07 -0.66 -38.15% 100,224 18,847 0.48 0.25 17 63 None
VOD Options Chain 9.45 Call 9.00 4/17 No 0.54 0.55 0.55 +0.08 +17.03% 81,125 105,597 0.27 0.81 16 51 None
NVDA Options Chain 109.67 Call 114.00 4/04 No 1.34 1.36 1.35 -0.75 -35.72% 68,773 8,698 0.49 0.30 17 63 None
PLTR Options Chain 85.85 Put 60.00 4/25 No 0.54 0.57 0.55 +0.26 +89.66% 60,461 471 0.89 -0.05 10 45 None
NVDA Options Chain 109.67 Put 110.00 4/04 No 3.20 3.30 3.24 +0.65 +25.10% 59,686 24,445 0.51 -0.50 17 63 None
NVDA Options Chain 109.67 Call 125.00 4/04 No 0.10 0.11 0.11 -0.07 -38.89% 54,312 50,783 0.51 0.04 17 63 None
AEO Options Chain 11.96 Put 10.00 6/20 No 0.46 0.51 0.49 +0.12 +32.44% 53,411 251 0.52 -0.28 20 48 None
TSLA Options Chain 263.55 Call 300.00 4/04 No 1.96 1.97 1.96 -2.24 -53.34% 50,690 19,584 0.81 0.14 8 52 None
MSTR Options Chain 289.41 Call 370.00 4/04 No 0.72 0.78 0.78 -1.27 -61.96% 48,719 979 1.01 0.05 4 57 None
NVDA Options Chain 109.67 Put 105.00 4/04 No 1.40 1.42 1.40 +0.25 +21.74% 46,519 22,279 0.55 -0.26 17 63 None
NVDA Options Chain 109.67 Call 120.00 4/04 No 0.31 0.32 0.31 -0.24 -43.64% 45,826 36,825 0.48 0.09 17 63 None
PENN Options Chain 16.92 Call 27.50 9/19 Yes 0.09 0.27 0.24 +0.11 +84.62% 44,678 53,004 0.43 0.26 7 50 None
NKLA Options Chain 0.18 Put 1.00 3/28 No 0.00 0.85 0.84 +0.22 +35.49% 41,961 53,373 7.02 -0.87 13 38
Small Cap Stock List
NKLA Options Chain 0.18 Put 1.00 1/15 Yes 0.84 0.91 0.90 +0.04 +4.66% 41,901 52,680 1.55 -0.49 13 38
Small Cap Stock List
MARA Options Chain 12.47 Call 13.00 4/04 No 0.36 0.38 0.36 -0.62 -63.27% 39,383 1,012 0.85 0.38 12 56 None
MARA Options Chain 12.47 Call 14.00 4/04 No 0.13 0.14 0.14 -0.33 -70.22% 38,337 2,651 0.85 0.18 12 56 None
NVDA Options Chain 109.67 Call 110.00 4/04 No 2.98 3.05 3.00 -1.07 -26.29% 38,273 8,776 0.52 0.50 17 63 None
NVDA Options Chain 109.67 Call 122.00 4/04 No 0.19 0.20 0.19 -0.16 -45.72% 36,896 15,084 0.49 0.07 17 63 None
SNAP Options Chain 8.89 Call 12.00 5/16 Yes 0.31 0.32 0.31 -0.02 -6.07% 36,361 16,803 0.87 0.23 7 34 None
NVDA Options Chain 109.67 Call 112.00 4/04 No 2.05 2.09 2.07 -0.99 -32.36% 35,279 5,521 0.50 0.40 17 63 None
AMZN Options Chain 200.99 Call 220.00 4/17 No 0.23 0.24 0.23 -0.40 -63.50% 32,305 48,592 0.32 0.05 15 63 None
AGNC Options Chain 9.83 Put 9.00 6/20 Yes 0.25 0.26 0.25 +0.08 +47.06% 30,781 42,556 0.21 -0.27 15 60 None
AGNC Options Chain 9.83 Put 8.00 6/20 Yes 0.08 0.10 0.10 +0.05 +100.00% 30,351 94,373 0.29 -0.01 15 60 None
JD Options Chain 41.58 Call 60.00 6/20 Yes 0.47 0.80 0.49 -0.21 -30.00% 30,344 12,355 0.57 0.11 20 33 None
NVDA Options Chain 109.67 Put 100.00 4/04 No 0.52 0.53 0.52 +0.06 +13.05% 29,689 26,872 0.58 -0.12 17 63 None
MSTR Options Chain 289.41 Call 330.00 4/04 No 3.10 3.25 3.17 -9.03 -74.02% 29,555 3,451 0.92 0.17 4 57 None
WOLF Options Chain 2.59 Put 3.00 4/04 No 0.69 0.73 0.71 +0.67 +1,675.00% 29,197 100 3.13 -0.56 7 37 None
NVDA Options Chain 109.67 Call 113.00 4/04 No 1.67 1.69 1.68 -0.86 -33.86% 29,154 8,838 0.49 0.35 17 63 None
TSLA Options Chain 263.55 Call 280.00 4/04 No 5.70 5.80 5.70 -4.50 -44.12% 28,673 7,726 0.81 0.32 8 52 None
QUBT Options Chain 8.45 Call 15.00 7/18 Yes 0.95 1.00 1.00 +0.48 +92.31% 28,060 2,954 1.44 0.30 6 28 None
NVDA Options Chain 109.67 Call 111.00 4/04 No 2.50 2.52 2.52 -1.05 -29.42% 28,005 3,472 0.51 0.45 17 63 None
AAPL Options Chain 223.46 Call 240.00 4/17 No 0.26 0.28 0.26 -0.36 -58.07% 27,734 20,797 0.24 0.06 10 63 None
NVDA Options Chain 109.67 Call 121.00 4/04 No 0.24 0.25 0.25 -0.19 -43.19% 27,180 12,567 0.48 0.08 17 63 None
PLTR Options Chain 85.85 Put 70.00 4/25 No 1.48 1.51 1.49 +0.62 +71.27% 26,467 1,095 0.78 -0.14 10 45 None
TSLA Options Chain 263.55 Put 260.00 4/04 No 10.40 10.45 10.43 +2.83 +37.24% 26,232 5,308 0.84 -0.43 8 52 None
MSTR Options Chain 289.41 Put 200.00 4/11 No 1.22 1.30 1.25 +0.51 +68.92% 26,034 20,496 1.18 -0.05 4 57 None
MSTR Options Chain 289.41 Put 40.00 4/04 No 0.00 0.01 0.01 0.00 0.00% 25,696 5,002 0.00 0.00 4 57 None
AAPL Options Chain 223.46 Call 225.00 4/04 No 0.93 0.97 0.96 -2.19 -69.53% 25,686 10,307 0.27 0.20 10 63 None
NVDA Options Chain 109.67 Call 120.00 4/17 No 1.31 1.32 1.31 -0.40 -23.40% 25,440 59,282 0.44 0.22 17 63 None
TSLA Options Chain 263.55 Put 100.00 4/04 No 0.01 0.02 0.02 +0.01 +100.00% 25,103 39,592 2.29 0.00 8 52 None
AMZN Options Chain 200.99 Call 200.00 4/04 No 1.11 1.13 1.11 -3.60 -76.44% 24,273 3,956 0.34 0.22 15 63 None
PLTR Options Chain 85.85 Call 90.00 4/04 No 1.76 1.78 1.76 -2.16 -55.11% 24,095 3,303 0.71 0.33 10 45 None
NVDA Options Chain 109.67 Put 125.00 5/16 No 16.75 17.35 16.90 +1.63 +10.68% 23,928 34,817 0.43 -0.76 17 63 None
NVDA Options Chain 109.67 Put 109.00 4/04 No 2.78 2.82 2.79 +0.55 +24.56% 23,844 5,190 0.52 -0.45 17 63 None
NVDA Options Chain 109.67 Put 108.00 4/04 No 2.37 2.40 2.38 +0.48 +25.27% 23,653 12,613 0.53 -0.40 17 63 None
GOOGL Options Chain 162.00 Call 180.00 4/17 No 0.14 0.15 0.14 -0.19 -57.58% 23,541 15,447 0.34 0.03 16 70 None
TSLA Options Chain 263.55 Put 250.00 4/04 No 6.60 6.65 6.60 +1.90 +40.43% 23,331 13,584 0.87 -0.31 8 52 None
TSLA Options Chain 263.55 Call 270.00 4/04 No 9.30 9.35 9.30 -5.50 -37.17% 23,251 7,226 0.83 0.44 8 52 None
SMCI Options Chain 34.26 Call 40.00 4/04 No 0.22 0.24 0.24 -0.11 -31.43% 23,169 4,712 0.89 0.13 12 52 None
NVDA Options Chain 109.67 Call 125.00 4/17 No 0.60 0.61 0.60 -0.21 -25.93% 23,040 55,386 0.44 0.12 17 63 None
COIN Options Chain 188.58 Call 185.00 4/04 No 2.78 2.90 2.89 -6.66 -69.74% 22,965 160 0.71 0.28 13 63 None
NVDA Options Chain 109.67 Call 120.00 4/11 No 0.83 0.85 0.83 -0.35 -29.67% 22,520 13,217 0.45 0.17 17 63 None
MSTR Options Chain 289.41 Call 320.00 4/04 No 4.70 4.85 4.80 -12.20 -71.77% 22,255 2,145 0.91 0.24 4 57 None
NVDA Options Chain 109.67 Put 104.00 4/04 No 1.15 1.17 1.17 +0.21 +21.88% 22,058 5,304 0.55 -0.22 17 63 None
X Options Chain 43.00 Call 50.00 4/17 No 0.76 1.11 0.91 +0.14 +18.19% 21,554 18,529 0.76 0.23 10 65 None
GOOGL Options Chain 162.00 Call 162.50 4/04 No 0.49 0.52 0.52 -2.40 -82.20% 21,452 1,566 0.33 0.15 16 70 None
NIO Options Chain 3.75 Put 4.00 1/16 No 0.99 1.02 1.00 +0.11 +12.36% 21,373 122,353 0.69 -0.40 9 -5 None
CVE Options Chain 14.09 Put 10.00 1/16 Yes 0.35 0.50 0.35 -0.15 -30.00% 21,000 8,139 0.41 -0.15 14 72 None
TSLA Options Chain 263.55 Put 270.00 4/04 No 15.45 15.65 15.52 +4.07 +35.55% 20,791 4,553 0.82 -0.56 8 52 None
MSTR Options Chain 289.41 Put 180.00 4/04 No 0.37 0.40 0.38 +0.11 +40.75% 20,657 882 1.67 -0.01 4 57 None
TSLA Options Chain 263.55 Put 265.00 4/04 No 12.75 12.90 12.80 +3.38 +35.89% 20,619 2,549 0.83 -0.49 8 52 None
NVDA Options Chain 109.67 Call 116.00 4/04 No 0.84 0.85 0.84 -0.53 -38.69% 20,450 11,275 0.48 0.21 17 63 None
PFE Options Chain 25.21 Call 26.00 4/17 No 0.31 0.34 0.33 +0.03 +10.00% 20,229 25,495 0.26 0.33 10 63 None
AAPL Options Chain 223.46 Put 210.00 4/04 No 1.11 1.16 1.14 +0.63 +123.53% 20,070 6,381 0.33 -0.19 10 63 None
WOLF Options Chain 2.59 Put 2.50 4/17 No 0.53 0.55 0.55 % 19,574 0 2.49 -0.36 7 37 None
AMZN Options Chain 200.99 Call 205.00 4/04 No 0.40 0.41 0.40 -1.91 -82.69% 19,141 9,909 0.34 0.10 15 63 None
NVDA Options Chain 109.67 Call 130.00 6/20 Yes 3.75 3.85 3.80 -0.35 -8.44% 19,084 63,041 0.47 0.27 17 63 None
TSLA Options Chain 263.55 Call 320.00 4/04 No 0.66 0.68 0.67 -0.95 -58.65% 18,846 6,900 0.84 0.06 8 52 None
TSLA Options Chain 263.55 Call 282.50 4/04 No 5.00 5.15 5.00 -4.05 -44.76% 18,639 1,710 0.81 0.29 8 52 None
AI Options Chain 22.52 Call 25.00 4/04 No 0.06 0.08 0.06 -0.10 -62.50% 18,244 810 0.67 0.08 8 37 None
NVDA Options Chain 109.67 Call 118.00 4/04 No 0.52 0.53 0.53 -0.37 -41.12% 18,213 41,765 0.48 0.14 17 63 None
MSTR Options Chain 289.41 Put 250.00 4/04 No 3.25 3.40 3.30 +2.32 +236.74% 18,129 3,556 1.07 -0.14 4 57 None
AI Options Chain 22.52 Call 23.00 4/04 No 0.30 0.33 0.32 -0.33 -50.77% 18,045 524 0.62 0.28 8 37 None
TSLA Options Chain 263.55 Call 275.00 4/04 No 7.35 7.40 7.40 -5.00 -40.33% 18,045 4,040 0.82 0.37 8 52 None
TSLA Options Chain 263.55 Call 290.00 4/04 No 3.40 3.45 3.40 -3.30 -49.26% 17,814 6,978 0.81 0.22 8 52 None
GOOGL Options Chain 162.00 Call 160.00 4/04 No 0.92 0.95 0.93 -3.52 -79.11% 17,585 1,201 0.33 0.23 16 70 None
AMZN Options Chain 200.99 Call 195.00 4/04 No 2.74 2.76 2.74 -5.36 -66.18% 17,267 2,010 0.35 0.41 15 63 None
SMCI Options Chain 34.26 Call 36.50 4/04 No 0.82 0.86 0.83 -0.27 -24.55% 17,249 488 0.87 0.33 12 52 None
AAPL Options Chain 223.46 Call 222.50 4/04 No 1.61 1.66 1.61 -2.85 -63.91% 17,119 10,184 0.28 0.29 10 63 None
COIN Options Chain 188.58 Call 205.00 4/04 No 0.34 0.38 0.35 -1.40 -80.00% 17,047 1,859 0.71 0.06 13 63 None
ACHR Options Chain 7.86 Put 7.00 5/02 No 0.59 0.66 0.65 +0.31 +91.18% 16,894 4,320 0.88 -0.38 10 37 None
TSLA Options Chain 263.55 Call 310.00 4/04 No 1.11 1.13 1.13 -1.53 -57.52% 16,849 4,125 0.82 0.09 8 52 None
NVDA Options Chain 109.67 Put 100.00 4/17 No 1.61 1.64 1.63 +0.28 +20.75% 16,765 86,102 0.52 -0.20 17 63 None
NVDA Options Chain 109.67 Call 115.00 4/17 No 2.68 2.71 2.69 -0.61 -18.49% 16,721 64,222 0.46 0.36 17 63 None
TSLA Options Chain 263.55 Call 265.00 4/04 No 11.50 11.65 11.59 -6.06 -34.34% 16,677 1,983 0.84 0.51 8 52 None
CCJ Options Chain 42.63 Put 37.00 4/25 No 0.41 0.46 0.40 +0.05 +14.29% 16,375 16,513 0.46 -0.18 10 55 None
AAPL Options Chain 223.46 Put 215.00 4/04 No 2.36 2.41 2.39 +1.39 +139.00% 16,237 9,153 0.31 -0.36 10 63 None
COIN Options Chain 188.58 Call 190.00 4/04 No 1.69 1.80 1.80 -4.91 -73.18% 16,223 1,206 0.70 0.19 13 63 None
WOLF Options Chain 2.59 Put 2.00 6/20 Yes 0.51 0.55 0.53 +0.47 +783.34% 16,017 21 1.88 -0.24 7 37 None
TSLA Options Chain 263.55 Call 285.00 4/04 No 4.40 4.50 4.44 -3.75 -45.79% 15,927 5,769 0.81 0.26 8 52 None
MSTR Options Chain 289.41 Call 660.00 4/04 No 0.02 0.04 0.04 -0.01 -20.00% 15,818 4,015 1.92 0.00 4 57 None
NVDA Options Chain 109.67 Put 105.00 4/17 No 2.94 2.97 2.95 +0.55 +22.92% 15,655 59,893 0.50 -0.32 17 63 None
NVDA Options Chain 109.67 Put 111.00 4/04 No 3.70 3.80 3.77 +0.72 +23.61% 15,637 9,802 0.50 -0.55 17 63 None
TSLA Options Chain 263.55 Put 262.50 4/04 No 11.50 11.65 11.61 +3.11 +36.59% 15,502 1,323 0.84 -0.46 8 52 None
NVDA Options Chain 109.67 Call 110.00 4/17 No 4.85 4.95 4.89 -0.90 -15.55% 15,458 69,576 0.48 0.52 17 63 None
PFE Options Chain 25.21 Call 25.50 4/04 No 0.28 0.30 0.30 +0.05 +20.00% 15,407 2,342 0.30 0.40 10 63 None
NVDA Options Chain 109.67 Put 87.00 4/04 No 0.06 0.08 0.07 0.00 0.00% 15,401 806 0.81 -0.01 17 63 None
NIO Options Chain 3.75 Call 4.00 4/04 No 0.06 0.07 0.06 -0.09 -60.00% 15,382 6,983 0.71 0.30 9 -5 None
PLTR Options Chain 85.85 Call 97.00 4/04 No 0.42 0.44 0.43 -0.90 -67.67% 15,273 2,994 0.69 0.12 10 45 None
NVDA Options Chain 109.67 Put 90.00 4/11 No 0.25 0.27 0.26 +0.02 +8.34% 15,183 2,305 0.63 -0.05 17 63 None
NVDA Options Chain 109.67 Call 120.00 5/16 No 3.60 3.65 3.64 -0.41 -10.13% 14,906 50,739 0.45 0.33 17 63 None
WOLF Options Chain 2.59 Put 2.00 1/16 Yes 0.78 0.85 0.77 +0.47 +156.67% 14,676 2,000 1.46 -0.20 7 37 None
AMZN Options Chain 200.99 Call 197.50 4/04 No 1.79 1.81 1.77 -4.78 -72.98% 14,668 1,938 0.34 0.31 15 63 None
NVDA Options Chain 109.67 Put 65.00 4/04 No 0.01 0.02 0.02 0.00 0.00% 14,634 23,419 1.38 0.00 17 63 None
WOLF Options Chain 2.59 Put 3.00 4/17 No 0.84 0.87 0.87 +0.85 +4,250.00% 14,475 12,804 2.45 -0.49 7 37 None
AAPL Options Chain 223.46 Put 220.00 4/04 No 4.50 4.65 4.60 +2.55 +124.39% 13,694 5,488 0.29 -0.59 10 63 None
AAPL Options Chain 223.46 Call 230.00 4/04 No 0.29 0.30 0.30 -0.91 -75.21% 13,665 11,790 0.27 0.08 10 63 None
MSFT Options Chain 378.80 Call 380.00 4/17 No 8.90 9.05 9.00 -7.08 -44.03% 13,462 1,082 0.25 0.51 15 69 None
MSFT Options Chain 378.80 Call 420.00 4/17 No 0.20 0.24 0.22 -0.40 -64.52% 13,430 18,551 0.22 0.03 15 69 None
INTC Options Chain 23.55 Call 23.00 4/04 No 0.62 0.63 0.63 -0.52 -45.22% 13,385 2,505 0.59 0.46 5 42 None
NVDA Options Chain 109.67 Call 135.00 4/17 No 0.15 0.16 0.16 -0.05 -23.81% 13,374 60,341 0.47 0.03 17 63 None
X Options Chain 43.00 Put 40.00 4/17 No 2.05 2.55 2.20 +0.95 +76.00% 13,167 4,313 0.92 -0.32 10 65 None
TIGR Options Chain 8.67 Call 9.00 4/04 No 0.18 0.21 0.19 -0.27 -58.70% 13,156 1,207 0.66 0.38 16 8 None
NVDA Options Chain 109.67 Put 110.00 4/17 No 4.90 5.00 4.90 +0.71 +16.95% 13,087 86,244 0.48 -0.48 17 63 None
AVGO Options Chain 171.65 Put 157.50 4/04 No 1.15 1.19 1.17 +0.32 +37.65% 12,930 326 0.55 -0.17 9 67 None
COIN Options Chain 188.58 Call 207.50 4/04 No 0.27 0.45 0.37 -1.30 -77.85% 12,864 380 0.75 0.05 13 63 None
AMZN Options Chain 200.99 Call 210.00 4/04 No 0.15 0.16 0.15 -0.75 -83.34% 12,838 10,190 0.35 0.05 15 63 None
CVNA Options Chain 203.95 Call 300.00 4/17 No 0.29 0.33 0.31 +0.06 +24.00% 12,829 174 0.78 0.03 5 49 None
WOLF Options Chain 2.59 Call 3.00 4/17 No 0.42 0.46 0.45 -2.53 -84.90% 12,805 117 2.43 0.51 7 37 None
NVDA Options Chain 109.67 Put 100.00 5/16 No 3.55 3.65 3.60 +0.55 +18.04% 12,608 78,056 0.50 -0.26 17 63 None
BSX Options Chain 100.80 Call 109.00 4/17 No 0.15 0.25 0.20 -0.26 -56.53% 12,581 2 0.26 0.07 7 59 None
CLSK Options Chain 7.84 Call 8.00 4/04 No 0.12 0.13 0.12 -0.17 -58.63% 12,564 1,704 0.97 0.23 10 44 None
NBIS Options Chain 22.31 Put 20.00 4/04 No 0.50 0.55 0.57 +0.37 +185.00% 12,475 781 1.19 -0.22 3 19 None
NVDA Options Chain 109.67 Call 125.00 5/16 No 2.36 2.38 2.38 -0.27 -10.19% 12,456 41,303 0.44 0.24 17 63 None
TSLA Options Chain 263.55 Call 300.00 4/17 No 5.65 5.80 5.65 -2.85 -33.53% 12,393 21,764 0.70 0.24 8 52 None
MTCH Options Chain 30.63 Call 35.00 4/17 No 0.05 0.09 0.07 -0.11 -61.12% 12,289 16,771 0.37 0.09 12 57 None
NIO Options Chain 3.75 Put 3.50 4/04 No 0.03 0.04 0.04 +0.01 +33.34% 12,204 13,565 0.64 -0.19 9 -5 None
AMC Options Chain 2.97 Put 2.50 4/17 No 0.03 0.04 0.03 +0.01 +50.00% 12,192 640 0.64 -0.09 9 27 None
TSLA Options Chain 263.55 Put 50.00 4/17 No 0.02 0.04 0.02 -0.01 -33.34% 12,099 64,246 2.43 0.00 8 52 None
NVDA Options Chain 109.67 Put 110.00 4/11 No 4.25 4.35 4.30 +0.75 +21.13% 12,071 16,001 0.49 -0.49 17 63 None
NVDA Options Chain 109.67 Call 117.00 4/04 No 0.66 0.67 0.66 -0.44 -40.00% 12,063 12,018 0.48 0.17 17 63 None
PLTR Options Chain 85.85 Call 88.00 4/04 No 2.50 2.54 2.53 -2.47 -49.40% 12,025 840 0.72 0.42 10 45 None
SAND Options Chain 7.57 Call 10.00 1/16 Yes 0.35 0.40 0.36 -0.03 -7.70% 11,920 12,736 0.37 0.29 8 38 None
GOOGL Options Chain 162.00 Call 157.50 4/04 No 1.65 1.68 1.68 -4.32 -72.00% 11,908 216 0.34 0.35 16 70 None
TMC Options Chain 1.80 Put 1.50 8/15 Yes 0.30 0.40 0.35 +0.05 +16.67% 11,801 348 1.16 -0.31 7 22 None
SMCI Options Chain 34.26 Put 25.00 4/11 No 0.17 0.19 0.19 +0.03 +18.75% 11,786 164 1.09 -0.06 12 52 None
PEP Options Chain 149.27 Call 157.50 4/04 No 0.07 0.08 0.08 -0.02 -20.00% 11,685 74 0.23 0.04 13 60 None
AMC Options Chain 2.97 Put 2.50 4/25 No 0.03 0.06 0.05 +0.03 +150.00% 11,601 432 0.60 -0.16 9 27 None
TSLA Options Chain 263.55 Put 220.00 4/04 No 1.47 1.50 1.50 +0.37 +32.75% 11,593 31,713 1.00 -0.09 8 52 None
AAPL Options Chain 223.46 Put 217.50 4/04 No 3.30 3.40 3.36 +1.91 +131.73% 11,589 2,995 0.30 -0.47 10 63 None
GME Options Chain 23.00 Call 25.00 4/04 No 0.27 0.28 0.27 -0.41 -60.30% 11,585 7,413 1.02 0.18 13 36 None
TSLA Options Chain 263.55 Put 230.00 4/04 No 2.40 2.44 2.42 +0.62 +34.45% 11,567 17,144 0.94 -0.14 8 52 None
HOOD Options Chain 43.93 Call 51.00 5/02 No 1.05 1.11 1.06 -0.43 -28.86% 11,567 125 0.71 0.24 11 60 None
SMCI Options Chain 34.26 Put 25.00 4/25 No 0.44 0.47 0.47 +0.08 +20.52% 11,500 438 0.97 -0.09 12 52 None
AAPL Options Chain 223.46 Call 232.50 4/04 No 0.16 0.17 0.16 -0.53 -76.82% 11,384 5,133 0.28 0.05 10 63 None
AAPL Options Chain 223.46 Call 220.00 4/04 No 2.59 2.65 2.62 -3.61 -57.95% 11,207 6,626 0.29 0.41 10 63 None
WFC Options Chain 70.69 Call 75.00 7/18 Yes 3.20 3.30 3.00 -0.85 -22.08% 11,165 22,705 0.30 0.41 17 73 None
DKNG Options Chain 37.04 Call 39.00 4/11 No 0.32 0.37 0.36 -0.38 -51.36% 11,060 11,174 0.52 0.18 4 47 None
NVDA Options Chain 109.67 Put 120.00 5/16 No 13.30 13.40 13.30 +1.32 +11.02% 10,985 47,440 0.45 -0.67 17 63 None
TIGR Options Chain 8.67 Put 8.00 5/16 No 0.45 0.48 0.47 +0.14 +42.43% 10,932 438 0.64 -0.31 16 8 None
CVS Options Chain 67.59 Call 75.00 4/17 No 0.17 0.21 0.16 -0.06 -27.28% 10,694 5,699 0.32 0.09 12 65 None
NIO Options Chain 3.75 Call 5.00 5/16 No 0.10 0.11 0.10 -0.04 -28.58% 10,688 79,196 0.77 0.23 9 -5 None
PLTR Options Chain 85.85 Call 125.00 4/04 No 0.00 0.02 0.01 -0.01 -50.00% 10,631 1,340 0.98 0.00 10 45 None
LCID Options Chain 2.32 Put 2.00 4/04 No 0.03 0.04 0.03 +0.01 +50.00% 10,595 19,873 1.15 -0.13 8 26 None
TSLA Options Chain 263.55 Put 240.00 4/04 No 4.00 4.10 4.05 +1.10 +37.29% 10,582 5,874 0.90 -0.21 8 52 None
WOLF Options Chain 2.59 Put 2.50 4/04 No 0.40 0.41 0.40 % 10,532 0 3.23 -0.38 7 37 None
NVDA Options Chain 109.67 Put 90.00 6/20 Yes 3.15 3.20 3.18 +0.42 +15.22% 10,529 133,442 0.55 -0.18 17 63 None
NVDA Options Chain 109.67 Put 112.00 4/04 No 4.30 4.35 4.30 +0.77 +21.82% 10,489 10,779 0.50 -0.60 17 63 None
AA Options Chain 31.99 Call 35.00 5/16 Yes 0.90 1.04 0.95 -0.43 -31.16% 10,482 1,131 0.52 0.28 8 40 None
PLTR Options Chain 85.85 Put 80.00 4/04 No 1.43 1.46 1.44 +0.66 +84.62% 10,433 8,638 0.80 -0.25 10 45 None
PDD Options Chain 120.45 Put 120.00 6/20 Yes 9.40 9.55 9.50 +1.55 +19.50% 10,397 3,376 0.45 -0.43 18 41 None
AA Options Chain 31.99 Call 40.00 5/16 Yes 0.26 0.30 0.31 -0.07 -18.43% 10,376 11,017 0.53 0.11 8 40 None
AMZN Options Chain 200.99 Put 190.00 4/04 No 2.64 2.68 2.67 +1.94 +265.76% 10,328 2,996 0.36 -0.38 15 63 None
BAC Options Chain 42.58 Call 41.50 4/17 Yes 1.29 1.31 1.29 -0.86 -40.00% 10,207 70 0.36 0.49 15 71 None
PFE Options Chain 25.21 Call 29.00 4/17 No 0.03 0.04 0.03 -0.01 -25.00% 10,185 36,773 0.34 0.03 10 63 None
MS Options Chain 115.33 Put 100.00 5/16 Yes 1.27 1.31 1.34 +0.49 +57.65% 10,165 397 0.39 -0.16 13 75 None
JD Options Chain 41.58 Put 38.00 5/16 Yes 1.55 1.91 1.66 +0.41 +32.80% 10,163 14,340 0.51 -0.30 20 33 None
NU Options Chain 10.35 Call 14.00 9/19 No 0.40 0.41 0.41 -0.10 -19.61% 10,147 25,087 0.46 0.24 15 41 None
SNAP Options Chain 8.89 Call 13.00 5/16 Yes 0.22 0.23 0.23 +0.01 +4.55% 10,143 61,835 0.90 0.17 7 34 None
GOOGL Options Chain 162.00 Call 180.00 6/20 Yes 2.02 2.09 2.07 -1.53 -42.50% 10,132 9,673 0.30 0.18 16 70 None
VG Options Chain 9.95 Call 15.00 1/16 No 1.60 1.90 1.75 -0.25 -12.50% 10,112 251 0.89 0.43 4 50 None
TSLA Options Chain 263.55 Put 195.00 4/04 No 0.55 0.57 0.55 +0.09 +19.57% 10,080 2,360 1.22 -0.03 8 52 None
T Options Chain 28.18 Put 27.00 5/16 Yes 0.67 0.71 0.70 +0.05 +7.70% 10,075 735 0.29 -0.33 10 65 None
APLD Options Chain 6.11 Put 7.00 4/17 No 1.54 1.74 1.62 +0.39 +31.71% 10,072 3,306 1.47 -0.71 3 16 None
NVDA Options Chain 109.67 Put 102.00 4/04 No 0.78 0.79 0.78 +0.10 +14.71% 10,069 2,759 0.57 -0.16 17 63 None
NLY Options Chain 20.66 Call 20.00 4/17 No 0.60 0.74 0.64 -0.48 -42.86% 10,049 2,675 0.28 1.00 11 62 None
CCL Options Chain 20.78 Call 26.00 9/19 Yes 0.76 1.00 0.77 -0.24 -23.77% 10,035 665 0.46 0.25 13 56 None
CCL Options Chain 20.78 Put 17.00 9/19 Yes 1.15 1.20 1.18 +0.27 +29.67% 10,010 4,426 0.49 -0.24 13 56 None
HTZ Options Chain 4.31 Put 3.00 1/16 Yes 0.85 1.00 0.90 +0.05 +5.89% 10,010 4,562 1.12 -0.26 7 22 None
FL Options Chain 15.27 Put 10.00 1/15 Yes 1.40 1.55 1.45 +0.05 +3.58% 10,009 40,251 0.56 -0.17 9 53 None
HTZ Options Chain 4.31 Put 2.00 9/19 Yes 0.35 0.40 0.30 -0.07 -18.92% 10,001 10,456 1.42 -0.13 7 22 None
MSTR Options Chain 289.41 Put 30.00 4/04 No 0.00 0.01 0.01 0.00 0.00% 10,001 16 0.00 0.00 4 57 None
DBRG Options Chain 9.14 Put 9.00 6/20 Yes 0.95 1.05 1.00 +0.24 +31.58% 10,001 78 0.56 -0.46 17 42 None
AAPL Options Chain 223.46 Put 120.00 4/04 No 0.00 0.01 0.01 0.00 0.00% 10,000 25 1.43 0.00 10 63 None
BE Options Chain 22.10 Put 15.00 4/11 No 0.05 0.10 0.10 -0.05 -33.34% 10,000 10,000 0.97 -0.03 4 1 None
X Options Chain 43.00 Put 36.00 4/17 No 0.45 1.48 0.86 +0.21 +32.31% 9,987 10,208 0.92 -0.16 10 65 None
TSLA Options Chain 263.55 Put 267.50 4/04 No 14.05 14.25 14.20 +3.90 +37.87% 9,968 1,627 0.82 -0.53 8 52 None
NVDA Options Chain 109.67 Put 85.00 6/20 Yes 2.23 2.27 2.25 +0.42 +22.96% 9,934 38,427 0.56 -0.13 17 63 None
AAPL Options Chain 223.46 Put 190.00 6/20 Yes 3.10 3.20 3.16 +1.03 +48.36% 9,841 17,683 0.33 -0.16 10 63 None
AMD Options Chain 106.41 Call 107.00 4/04 No 1.10 1.11 1.11 -1.52 -57.80% 9,755 2,293 0.44 0.29 10 54 None
NVDA Options Chain 109.67 Put 107.00 4/04 No 2.01 2.03 2.02 +0.43 +27.05% 9,736 5,521 0.53 -0.35 17 63 None
GME Options Chain 23.00 Call 24.00 4/04 No 0.38 0.40 0.39 -0.45 -53.58% 9,716 3,110 0.95 0.24 13 36 None
RKT Options Chain 13.03 Call 12.20 4/17 No 1.05 1.20 1.10 +0.11 +11.12% 9,654 9,348 0.50 0.75 10 46 None
AMZN Options Chain 200.99 Put 185.00 4/04 No 1.26 1.30 1.31 +0.94 +254.06% 9,594 8,508 0.38 -0.22 15 63 None
CVNA Options Chain 203.95 Call 235.00 4/04 No 1.07 1.19 1.20 +0.03 +2.57% 9,513 6,185 0.78 0.11 5 49 None
MSFT Options Chain 378.80 Call 382.50 4/04 No 4.05 4.20 4.10 -7.05 -63.23% 9,482 269 0.27 0.41 15 69 None
HOOD Options Chain 43.93 Call 42.00 4/04 No 1.82 1.85 1.83 -1.37 -42.82% 9,474 791 0.82 0.51 11 60 None
NVDA Options Chain 109.67 Put 115.00 4/04 No 6.15 6.40 6.30 +1.07 +20.46% 9,453 19,632 0.48 -0.75 17 63 None
AMZN Options Chain 200.99 Call 202.50 4/04 No 0.67 0.68 0.68 -2.73 -80.06% 9,332 3,786 0.34 0.15 15 63 None
AAPL Options Chain 223.46 Put 200.00 6/20 Yes 5.00 5.10 5.00 +1.45 +40.85% 9,318 41,373 0.31 -0.24 10 63 None
PLTR Options Chain 85.85 Put 85.00 4/04 No 3.05 3.15 3.05 +1.26 +70.40% 9,238 4,269 0.75 -0.44 10 45 None
WOLF Options Chain 2.59 Put 3.00 7/18 Yes 1.11 1.15 1.04 % 9,232 0 1.54 -0.41 7 37 None
NVDA Options Chain 109.67 Call 108.00 4/04 No 4.10 4.15 4.16 -1.33 -24.23% 9,103 3,988 0.53 0.60 17 63 None
TSLA Options Chain 263.55 Call 262.50 4/04 No 12.75 12.90 12.85 -6.40 -33.25% 9,088 1,436 0.84 0.54 8 52 None
AAPL Options Chain 223.46 Call 255.00 5/16 Yes 0.47 0.49 0.47 -0.32 -40.51% 9,081 21,713 0.26 0.07 10 63 None
NVDA Options Chain 109.67 Put 109.00 4/11 No 3.80 3.85 3.80 +0.70 +22.59% 9,078 1,838 0.49 -0.45 17 63 None
KVUE Options Chain 23.70 Call 24.50 4/04 No 0.04 0.07 0.07 -0.07 -50.00% 9,028 80 0.22 0.27 3 19 None
MSTR Options Chain 289.41 Call 387.50 4/04 No 0.39 0.62 0.49 -0.53 -51.97% 9,017 8,992 1.09 0.03 4 57 None
NVDA Options Chain 109.67 Call 130.00 4/04 No 0.04 0.05 0.05 -0.03 -37.50% 9,015 49,197 0.56 0.02 17 63 None
NIO Options Chain 3.75 Put 5.00 5/16 No 1.31 1.35 1.33 +0.21 +18.75% 9,014 84,678 0.79 -0.77 9 -5 None
VALE Options Chain 10.04 Put 8.00 1/16 Yes 0.28 0.36 0.33 +0.03 +10.00% 9,013 79,878 0.33 -0.19 11 54 None
AMZN Options Chain 200.99 Put 200.00 4/04 No 8.25 8.40 8.40 +5.20 +162.50% 9,011 6,408 0.33 -0.78 15 63 None
AM Options Chain 17.95 Put 17.00 6/20 Yes 0.40 0.55 0.55 +0.07 +14.59% 9,000 9,933 0.26 -0.32 10 56 None
NVDA Options Chain 109.67 Call 110.00 4/11 No 4.10 4.15 4.13 -0.98 -19.18% 8,991 3,552 0.49 0.51 17 63 None
BE Options Chain 22.10 Put 16.00 5/16 Yes 0.60 0.65 0.62 +0.22 +55.00% 8,912 3,044 0.82 -0.16 4 1 None
AVGO Options Chain 171.65 Put 160.00 4/04 No 1.57 1.62 1.59 +0.49 +44.55% 8,910 2,581 0.54 -0.22 9 67 None
TSLA Options Chain 263.55 Put 255.00 4/04 No 8.30 8.45 8.30 +2.20 +36.07% 8,854 3,052 0.85 -0.36 8 52 None
MARA Options Chain 12.47 Put 10.50 4/04 No 0.06 0.07 0.07 +0.05 +250.00% 8,846 198 0.94 -0.08 12 56 None
NVDA Options Chain 109.67 Call 109.00 4/04 No 3.50 3.60 3.53 -1.23 -25.84% 8,764 2,253 0.52 0.55 17 63 None
GOOGL Options Chain 162.00 Call 165.00 4/04 No 0.26 0.28 0.26 -1.46 -84.89% 8,743 2,989 0.34 0.09 16 70 None
NIO Options Chain 3.75 Put 4.00 4/17 No 0.36 0.38 0.37 +0.13 +54.17% 8,717 78,461 0.67 -0.62 9 -5 None
NVDA Options Chain 109.67 Call 115.00 4/11 No 2.00 2.03 2.02 -0.65 -24.35% 8,620 8,607 0.47 0.32 17 63 None
NVDA Options Chain 109.67 Put 90.00 5/16 No 1.55 1.58 1.57 +0.26 +19.85% 8,608 39,133 0.54 -0.14 17 63 None
HOOD Options Chain 43.93 Put 41.00 4/04 No 1.41 1.45 1.43 +0.62 +76.55% 8,490 451 0.81 -0.40 11 60 None
BAC Options Chain 42.58 Put 44.00 5/16 Yes 3.30 3.40 3.36 +1.08 +47.37% 8,483 12,262 0.28 -0.70 15 71 None
AAPL Options Chain 223.46 Call 227.50 4/04 No 0.52 0.54 0.52 -1.49 -74.13% 8,446 4,693 0.27 0.13 10 63 None
LCID Options Chain 2.32 Put 2.00 6/20 Yes 0.21 0.24 0.24 +0.04 +20.00% 8,430 82,227 0.90 -0.29 8 26 None
MSTR Options Chain 289.41 Put 300.00 4/04 No 20.15 20.65 20.39 +14.99 +277.60% 8,423 3,997 0.91 -0.58 4 57 None
TSLA Options Chain 263.55 Call 272.50 4/04 No 8.25 8.35 8.27 -5.23 -38.75% 8,419 1,689 0.82 0.41 8 52 None
DM Options Chain 4.84 Call 5.00 5/16 Yes 0.10 0.15 0.15 +0.05 +50.00% 8,418 14,038 0.17 0.52 11 25
Small Cap Stock List
MRVL Options Chain 62.04 Put 55.00 5/16 No 2.03 2.08 2.05 +0.76 +58.92% 8,394 3,265 0.57 -0.24 7 50 None
PLTR Options Chain 85.85 Call 85.00 4/04 No 3.95 4.05 4.05 -3.00 -42.56% 8,383 1,630 0.75 0.56 10 45 None
DKNG Options Chain 37.04 Call 41.00 4/11 No 0.12 0.15 0.13 -0.22 -62.86% 8,358 3,459 0.52 0.09 4 47 None
NIO Options Chain 3.75 Call 4.00 5/16 No 0.24 0.30 0.27 -0.11 -28.95% 8,353 20,241 0.64 0.45 9 -5 None
AMD Options Chain 106.41 Call 114.00 4/04 No 0.16 0.17 0.16 -0.32 -66.67% 8,333 2,804 0.45 0.07 10 54 None
AVGO Options Chain 171.65 Put 165.00 4/04 No 2.87 2.94 2.91 +0.69 +31.09% 8,327 2,982 0.51 -0.35 9 67 None
NVDA Options Chain 109.67 Call 130.00 4/17 No 0.28 0.29 0.29 -0.09 -23.69% 8,291 199,377 0.45 0.06 17 63 None
GOOGL Options Chain 162.00 Call 160.00 4/17 No 2.44 2.48 2.46 -3.64 -59.68% 8,265 5,363 0.31 0.34 16 70 None
TSLA Options Chain 263.55 Call 275.00 4/17 No 12.95 13.10 13.10 -4.55 -25.78% 8,231 4,418 0.71 0.44 8 52 None
NVDA Options Chain 109.67 Put 115.00 4/11 No 6.85 7.50 7.15 +1.09 +17.99% 8,215 12,575 0.46 -0.68 17 63 None
T Options Chain 28.18 Call 29.50 4/04 No 0.02 0.04 0.04 +0.01 +33.34% 8,213 252 0.23 0.06 10 65 None
INTC Options Chain 23.55 Call 24.00 4/04 No 0.31 0.32 0.31 -0.36 -53.74% 8,205 13,299 0.61 0.28 5 42 None
META Options Chain 576.74 Call 600.00 4/04 No 4.15 4.30 4.22 -10.70 -71.72% 8,182 1,169 0.38 0.24 19 71
Dividend Stock List
SHEL Options Chain 72.73 Call 75.00 4/04 No 0.10 0.65 0.15 -0.10 -40.00% 8,165 68 0.29 0.14 17 70 None
AMZN Options Chain 200.99 Call 210.00 4/17 No 0.79 0.82 0.79 -1.67 -67.89% 8,153 26,552 0.30 0.13 15 63 None
XPEV Options Chain 19.70 Put 19.00 4/17 No 0.90 0.94 0.93 +0.14 +17.73% 8,120 2,128 0.70 -0.38 11 51 None
ANET Options Chain 78.70 Put 75.00 4/04 No 1.05 1.20 1.17 +0.32 +37.65% 8,108 3,286 0.54 -0.30 12 62 None
NVDA Options Chain 109.67 Call 115.00 5/16 No 5.35 5.45 5.45 -0.51 -8.56% 8,066 29,137 0.46 0.43 17 63 None
NVDA Options Chain 109.67 Call 119.00 4/04 No 0.39 0.40 0.40 -0.29 -42.03% 8,057 9,478 0.48 0.11 17 63 None
CORZ Options Chain 7.88 Call 8.00 4/04 No 0.24 0.29 0.30 -0.30 -50.00% 8,013 505 1.09 0.36 5 25 None
PLTR Options Chain 85.85 Call 95.00 4/04 No 0.64 0.66 0.65 -1.20 -64.87% 8,011 6,791 0.69 0.16 10 45 None
NVDA Options Chain 109.67 Put 75.00 4/04 No 0.03 0.04 0.04 0.00 0.00% 8,003 19,336 1.14 0.00 17 63 None
NVDA Options Chain 109.67 Call 140.00 5/16 No 0.62 0.64 0.62 -0.08 -11.43% 8,001 47,583 0.44 0.09 17 63 None
WOLF Options Chain 2.59 Call 3.00 4/04 No 0.25 0.30 0.29 -2.17 -88.22% 7,994 5 2.93 0.44 7 37 None
MARA Options Chain 12.47 Put 11.50 4/04 No 0.23 0.24 0.24 +0.17 +242.86% 7,960 5,448 0.90 -0.24 12 56 None
TSLA Options Chain 263.55 Call 600.00 8/15 Yes 1.94 2.03 2.00 -0.44 -18.04% 7,955 9,234 0.70 0.05 8 52 None
TSLA Options Chain 263.55 Call 267.50 4/04 No 10.30 10.45 10.35 -5.85 -36.12% 7,935 1,002 0.83 0.47 8 52 None
NVDA Options Chain 109.67 Call 150.00 5/16 No 0.28 0.30 0.29 -0.04 -12.13% 7,913 54,404 0.46 0.05 17 63 None
TSLA Options Chain 263.55 Call 277.50 4/04 No 6.45 6.60 6.55 -4.65 -41.52% 7,901 3,953 0.82 0.35 8 52 None
BAC Options Chain 42.58 Call 41.50 4/04 No 0.60 0.62 0.61 -0.93 -60.39% 7,875 1,735 0.32 0.46 15 71 None
TSLA Options Chain 263.55 Call 315.00 4/04 No 0.86 0.87 0.85 -1.21 -58.74% 7,830 3,270 0.83 0.07 8 52 None
NVDA Options Chain 109.67 Put 95.00 3/20 Yes 11.70 11.85 11.83 +0.83 +7.55% 7,818 18,892 0.50 -0.26 17 63 None
GME Options Chain 23.00 Put 22.00 4/04 No 1.15 1.16 1.16 -0.26 -18.31% 7,813 3,061 0.84 -0.52 13 36 None
TSM Options Chain 165.25 Put 160.00 4/17 Yes 4.65 4.90 4.57 +0.77 +20.27% 7,749 8,797 0.48 -0.35 23 72
Dividend Stock List
NVDA Options Chain 109.67 Put 106.00 4/04 No 1.69 1.70 1.69 +0.34 +25.19% 7,745 6,595 0.54 -0.30 17 63 None
GOOGL Options Chain 162.00 Put 155.00 4/04 No 3.20 3.30 3.24 +2.52 +350.00% 7,726 1,758 0.35 -0.52 16 70 None
CLSK Options Chain 7.84 Call 9.50 4/04 No 0.02 0.06 0.04 -0.01 -20.00% 7,725 7,127 1.18 0.05 10 44 None
PFE Options Chain 25.21 Call 26.00 4/04 No 0.14 0.15 0.14 +0.02 +16.67% 7,700 14,381 0.30 0.25 10 63 None
INTC Options Chain 23.55 Call 26.00 5/16 Yes 0.86 0.89 0.86 -0.32 -27.12% 7,698 48,844 0.58 0.31 5 42 None
GENI Options Chain 10.82 Put 7.50 7/18 Yes 0.20 0.35 0.27 +0.09 +50.00% 7,685 217 0.60 -0.13 7 40 None
TSLA Options Chain 263.55 Call 287.50 4/04 No 3.85 3.95 3.85 -3.57 -48.12% 7,670 2,358 0.81 0.24 8 52 None
NVDA Options Chain 109.67 Call 130.00 5/16 No 1.50 1.53 1.51 -0.19 -11.18% 7,645 45,858 0.44 0.17 17 63 None
SOFI Options Chain 11.85 Put 11.50 4/04 No 0.29 0.30 0.29 +0.09 +45.00% 7,644 4,344 0.71 -0.36 12 41 None
AEO Options Chain 11.96 Put 10.00 5/16 No 0.24 0.28 0.26 +0.14 +116.67% 7,633 1,566 0.49 -0.21 20 48 None
DKNG Options Chain 37.04 Call 37.00 4/11 No 0.64 0.86 0.80 -0.85 -51.52% 7,581 131 0.53 0.35 4 47 None
PCT Options Chain 7.02 Put 6.00 8/15 Yes 0.80 0.95 0.90 +0.15 +20.00% 7,540 174 0.85 -0.29 6 25 None
CORZ Options Chain 7.88 Put 10.00 6/20 Yes 2.91 3.55 3.25 +0.39 +13.64% 7,530 9,190 1.05 -0.69 5 25 None
HOOD Options Chain 43.93 Put 25.00 1/16 Yes 2.34 2.40 2.40 +0.37 +18.23% 7,529 7,786 0.74 -0.12 11 60 None
UNIT Options Chain 4.93 Call 7.00 8/15 Yes 0.15 0.25 0.20 +0.05 +33.34% 7,512 206 0.60 0.19 9 42 None
PBR Options Chain 14.38 Call 15.00 6/20 Yes 0.16 0.42 0.32 -0.06 -15.79% 7,509 31,006 0.27 0.35 12 57 None
PCT Options Chain 7.02 Call 8.00 8/15 Yes 1.00 1.15 1.05 -0.40 -27.59% 7,508 218 0.82 0.50 6 25 None
HOOD Options Chain 43.93 Put 35.00 4/04 No 0.17 0.18 0.17 +0.07 +70.00% 7,504 3,497 0.92 -0.07 11 60 None
NVDA Options Chain 109.67 Put 101.00 4/04 No 0.63 0.65 0.65 +0.09 +16.08% 7,458 1,089 0.57 -0.14 17 63 None
NIO Options Chain 3.75 Call 3.00 5/16 No 0.82 0.86 0.87 -0.19 -17.93% 7,440 1,757 0.62 0.85 9 -5 None
KO Options Chain 70.37 Call 75.00 4/17 No 0.07 0.10 0.10 0.00 0.00% 7,433 12,220 0.17 0.06 9 68 None
ABBV Options Chain 203.00 Call 220.00 4/17 No 0.44 0.51 0.52 +0.22 +73.34% 7,427 3,286 0.23 0.10 9 65 None
AGNC Options Chain 9.83 Call 10.00 5/16 Yes 0.06 0.07 0.06 -0.05 -45.46% 7,401 1,511 0.20 0.18 15 60 None
NLY Options Chain 20.66 Call 19.00 4/17 No 1.06 2.30 1.61 -0.63 -28.13% 7,385 1,757 0.46 1.00 11 62 None
WOLF Options Chain 2.59 Put 5.00 6/20 Yes 2.65 2.81 2.67 +1.77 +196.67% 7,364 16,292 1.70 -0.68 7 37 None
TSLA Options Chain 263.55 Put 245.00 4/04 No 5.15 5.25 5.20 +1.55 +42.47% 7,338 3,327 0.88 -0.25 8 52 None
GOLD Options Chain 19.55 Call 20.00 4/04 No 0.08 0.09 0.09 -0.07 -43.75% 7,336 1,919 0.34 0.17 18 66 None
PLTR Options Chain 85.85 Call 100.00 4/04 No 0.23 0.25 0.23 -0.55 -70.52% 7,335 10,786 0.71 0.07 10 45 None
WOLF Options Chain 2.59 Put 8.00 9/18 Yes 6.00 6.35 6.00 +2.02 +50.76% 7,312 9,057 1.31 -0.45 7 37 None
F Options Chain 9.90 Put 9.85 5/16 Yes 0.66 0.68 0.68 +0.13 +23.64% 7,271 13,769 0.41 -0.52 16 63 None
TSLA Options Chain 263.55 Call 260.00 4/04 No 14.10 14.25 14.15 -6.52 -31.55% 7,252 2,267 0.85 0.57 8 52 None
KHC Options Chain 30.24 Call 30.50 4/04 No 0.29 0.32 0.32 +0.10 +45.46% 7,252 1,451 0.25 0.40 12 70 None
MSTR Options Chain 289.41 Call 380.00 4/04 No 0.55 0.73 0.70 -0.64 -47.77% 7,206 1,647 1.07 0.04 4 57 None
AMZN Options Chain 200.99 Put 195.00 4/04 No 4.90 5.00 4.95 +3.38 +215.29% 7,187 3,596 0.34 -0.59 15 63 None
ANET Options Chain 78.70 Put 70.00 4/04 No 0.20 0.30 0.20 +0.05 +33.34% 7,182 137 0.57 -0.08 12 62 None
TSLA Options Chain 263.55 Call 300.00 4/11 No 4.00 4.10 4.10 -2.65 -39.26% 7,171 6,772 0.73 0.20 8 52 None
LPRO Options Chain 2.80 Call 2.50 4/17 No 0.40 0.50 0.45 -0.11 -19.65% 7,165 6 1.05 0.73 8 34 None
PLTR Options Chain 85.85 Call 86.00 4/04 No 3.40 3.50 3.44 -3.33 -49.19% 7,136 1,332 0.74 0.51 10 45 None
GE Options Chain 205.86 Call 222.50 4/17 No 0.23 0.30 0.27 -0.51 -65.39% 7,112 304 0.25 0.06 8 65 None
PFE Options Chain 25.21 Put 24.00 4/17 No 0.20 0.21 0.21 -0.01 -4.55% 7,111 13,250 0.28 -0.21 10 63 None
CHWY Options Chain 32.69 Call 32.50 4/17 No 1.24 1.38 1.32 -0.33 -20.00% 7,108 7,540 0.46 0.50 11 44 None
CHWY Options Chain 32.69 Call 32.50 6/20 No 3.20 3.35 3.29 -0.26 -7.33% 7,096 948 0.53 0.55 11 44 None
SMCI Options Chain 34.26 Put 30.00 6/20 Yes 3.45 3.55 3.50 +0.12 +3.55% 7,090 7,267 0.90 -0.29 12 52 None
F Options Chain 9.90 Put 8.85 5/16 Yes 0.25 0.28 0.26 +0.05 +23.81% 7,060 43,074 0.44 -0.26 16 63 None
META Options Chain 576.74 Put 570.00 4/04 No 9.65 9.85 9.77 +6.52 +200.62% 7,032 891 0.42 -0.40 19 71
Dividend Stock List
AMZN Options Chain 200.99 Put 175.00 4/04 No 0.27 0.28 0.27 +0.15 +125.00% 7,031 2,526 0.44 -0.07 15 63 None
TSLA Options Chain 263.55 Put 275.00 4/04 No 18.55 18.70 18.75 +4.75 +33.93% 7,026 3,488 0.81 -0.63 8 52 None
NVDA Options Chain 109.67 Put 100.00 4/11 No 1.12 1.15 1.13 +0.18 +18.95% 7,024 5,698 0.54 -0.18 17 63 None
NVDA Options Chain 109.67 Put 103.00 4/04 No 0.95 0.97 0.95 +0.14 +17.29% 7,020 2,895 0.56 -0.19 17 63 None
AVGO Options Chain 171.65 Call 200.00 4/17 No 0.47 0.50 0.48 -0.17 -26.16% 7,005 15,632 0.45 0.07 9 67 None
HOOD Options Chain 43.93 Call 45.00 4/04 No 0.72 0.74 0.73 -0.77 -51.34% 6,979 5,347 0.79 0.27 11 60 None
BAC Options Chain 42.58 Put 44.00 4/17 Yes 3.00 3.10 3.12 +1.08 +52.95% 6,936 9,684 0.32 -0.78 15 71 None
PLTR Options Chain 85.85 Put 60.00 4/17 No 0.32 0.36 0.36 +0.17 +89.48% 6,916 10,745 0.94 -0.04 10 45 None
META Options Chain 576.74 Put 550.00 4/04 No 4.10 4.25 4.17 +2.86 +218.33% 6,905 4,009 0.44 -0.20 19 71
Dividend Stock List
GME Options Chain 23.00 Call 30.00 4/04 No 0.13 0.14 0.14 -0.18 -56.25% 6,904 16,861 1.49 0.05 13 36 None
NVDA Options Chain 109.67 Call 123.00 4/04 No 0.15 0.16 0.15 -0.12 -44.45% 6,872 25,153 0.49 0.06 17 63 None
TSLA Options Chain 263.55 Put 200.00 4/04 No 0.64 0.67 0.65 +0.11 +20.37% 6,866 19,538 1.17 -0.04 8 52 None
META Options Chain 576.74 Put 580.00 4/04 No 14.10 14.35 14.20 +9.10 +178.44% 6,864 897 0.40 -0.52 19 71
Dividend Stock List
PFE Options Chain 25.21 Call 27.00 4/25 No 0.14 0.15 0.14 -0.03 -17.65% 6,838 7,697 0.24 0.18 10 63 None
AAL Options Chain 11.17 Put 11.00 6/20 Yes 0.99 1.19 1.17 +0.27 +30.00% 6,812 9,535 0.53 -0.48 14 44 None
GOOG Options Chain 163.94 Call 172.50 4/11 No 0.25 0.28 0.28 -0.78 -73.59% 6,799 3,763 0.32 0.06 16 70 None
DKNG Options Chain 37.04 Put 34.50 4/04 No 0.75 0.80 0.78 +0.50 +178.58% 6,789 23 0.60 -0.36 4 47 None
META Options Chain 576.74 Call 610.00 4/04 No 2.26 2.34 2.29 -7.41 -76.40% 6,781 2,276 0.37 0.15 19 71
Dividend Stock List
AVGO Options Chain 171.65 Put 155.00 4/04 No 0.85 0.87 0.85 +0.27 +46.56% 6,732 921 0.57 -0.13 9 67 None
INTC Options Chain 23.55 Call 25.00 4/17 No 0.42 0.44 0.44 -0.27 -38.03% 6,723 49,391 0.55 0.23 5 42 None
AMD Options Chain 106.41 Call 110.00 4/04 No 0.48 0.49 0.48 -0.87 -64.45% 6,700 4,853 0.43 0.16 10 54 None
GM Options Chain 47.32 Put 45.00 4/04 No 0.65 0.71 0.66 +0.14 +26.93% 6,680 929 0.54 -0.29 16 67 None
NVDA Options Chain 109.67 Call 105.00 4/04 No 6.10 6.20 6.17 -1.43 -18.82% 6,679 1,947 0.55 0.74 17 63 None
DAL Options Chain 46.15 Call 49.00 5/16 Yes 1.22 1.27 1.21 -0.90 -42.66% 6,652 239 0.46 0.30 11 65 None
F Options Chain 9.90 Call 9.85 4/04 No 0.18 0.19 0.19 -0.11 -36.67% 6,636 6,921 0.44 0.44 16 63 None
BAC Options Chain 42.58 Call 44.00 4/04 No 0.04 0.05 0.04 -0.18 -81.82% 6,630 3,125 0.30 0.06 15 71 None
XP Options Chain 14.80 Put 14.50 4/17 No 0.40 0.67 0.47 -0.09 -16.08% 6,624 17,489 0.50 -0.40 19 60 None
MSTR Options Chain 289.41 Call 332.50 4/04 No 2.75 2.95 3.00 -7.55 -71.57% 6,610 936 0.92 0.15 4 57 None
GOOGL Options Chain 162.00 Call 170.00 4/17 No 0.50 0.52 0.52 -1.08 -67.50% 6,588 10,023 0.31 0.10 16 70 None
TSLA Options Chain 263.55 Put 225.00 4/04 No 1.88 1.91 1.91 +0.51 +36.43% 6,585 5,991 0.97 -0.12 8 52 None
NLY Options Chain 20.66 Call 18.00 1/15 Yes 2.01 4.95 2.53 -0.75 -22.87% 6,567 906 0.25 0.82 11 62 None
MMM Options Chain 144.84 Call 157.50 4/17 No 0.29 0.36 0.38 -0.64 -62.75% 6,553 99 0.25 0.08 12 67 None
WOLF Options Chain 2.59 Call 3.00 5/16 Yes 0.59 0.62 0.62 % 6,550 0 2.00 0.57 7 37 None
NKE Options Chain 63.29 Call 68.00 4/04 No 0.13 0.14 0.14 -0.33 -70.22% 6,537 5,442 0.37 0.10 15 57 None
NVDA Options Chain 109.67 Put 105.00 5/16 No 5.20 5.30 5.24 +0.74 +16.45% 6,536 51,509 0.48 -0.35 17 63 None
NVDA Options Chain 109.67 Put 115.00 4/17 No 7.75 7.85 7.75 +1.05 +15.68% 6,524 56,122 0.46 -0.64 17 63 None
PLTR Options Chain 85.85 Call 92.00 4/04 No 1.18 1.22 1.20 -1.74 -59.19% 6,516 1,723 0.70 0.25 10 45 None
VZ Options Chain 44.93 Put 45.00 4/04 No 0.48 0.53 0.47 0.00 0.00% 6,506 529 0.19 -0.51 12 72 None
INTC Options Chain 23.55 Call 24.50 4/04 No 0.22 0.23 0.23 -0.27 -54.00% 6,498 13,634 0.63 0.21 5 42 None
MRVL Options Chain 62.04 Put 60.00 4/17 No 2.25 2.39 2.36 +1.10 +87.31% 6,492 15,079 0.57 -0.37 7 50 None
AVGO Options Chain 171.65 Put 140.00 6/20 No 4.70 4.80 4.93 +1.06 +27.39% 6,484 3,786 0.53 -0.18 9 67 None
NBIS Options Chain 22.31 Put 21.50 4/17 No 1.60 1.70 1.75 +0.50 +40.00% 6,478 13 1.01 -0.39 3 19 None
HOOD Options Chain 43.93 Call 44.00 4/04 No 1.01 1.03 1.01 -0.97 -48.99% 6,465 1,513 0.79 0.35 11 60 None
HIMS Options Chain 32.09 Call 30.00 4/25 No 2.55 2.80 2.60 -1.65 -38.83% 6,455 332 0.85 0.53 14 47 None
AAPL Options Chain 223.46 Put 212.50 4/04 No 1.62 1.68 1.69 +0.99 +141.43% 6,450 2,906 0.32 -0.26 10 63 None
SMCI Options Chain 34.26 Call 35.00 4/04 No 1.35 1.38 1.36 -0.34 -20.00% 6,435 597 0.88 0.46 12 52 None
HOOD Options Chain 43.93 Call 60.00 1/16 Yes 5.50 5.60 5.55 -0.67 -10.78% 6,412 19,788 0.68 0.41 11 60 None
HIMS Options Chain 32.09 Call 40.00 4/17 No 0.27 0.30 0.27 -0.43 -61.43% 6,404 7,792 0.96 0.10 14 47 None
NVDA Options Chain 109.67 Put 80.00 4/04 No 0.04 0.05 0.05 +0.01 +25.00% 6,394 8,760 0.99 0.00 17 63 None
AMD Options Chain 106.41 Put 100.00 4/04 No 1.32 1.34 1.33 +0.68 +104.62% 6,386 2,591 0.48 -0.30 10 54 None
MSTR Options Chain 289.41 Put 290.00 4/04 No 14.70 14.95 14.72 +11.15 +312.33% 6,383 1,450 0.92 -0.48 4 57 None
AMZN Options Chain 200.99 Call 200.00 4/17 No 2.92 2.97 2.92 -3.93 -57.38% 6,381 20,723 0.31 0.33 15 63 None
KO Options Chain 70.37 Put 70.00 4/04 No 0.54 0.57 0.53 +0.12 +29.27% 6,338 2,465 0.19 -0.39 9 68 None
BABA Options Chain 135.80 Call 140.00 4/04 No 0.72 0.76 0.74 -1.11 -60.00% 6,337 10,604 0.42 0.18 18 42 None
SMCI Options Chain 34.26 Put 26.00 4/04 No 0.10 0.12 0.10 +0.01 +11.12% 6,336 522 1.23 -0.05 12 52 None
DLTR Options Chain 76.95 Put 115.00 6/20 No 41.25 43.80 42.20 +3.85 +10.04% 6,320 3,001 0.80 -0.97 9 58 None
DLTR Options Chain 76.95 Put 130.00 6/20 No 56.60 57.80 57.20 +3.85 +7.22% 6,320 4,650 0.81 -0.99 9 58 None
WULF Options Chain 2.72 Put 3.00 1/15 Yes 1.34 1.38 1.35 +0.05 +3.85% 6,310 1,590 0.93 -0.26 10 30 None
BAC Options Chain 42.58 Put 40.00 4/04 No 0.29 0.30 0.30 +0.21 +233.34% 6,307 4,329 0.34 -0.25 15 71 None
BABA Options Chain 135.80 Put 120.00 4/17 No 1.04 1.09 1.05 +0.32 +43.84% 6,302 11,788 0.43 -0.15 18 42 None
AMZN Options Chain 200.99 Call 220.00 6/20 Yes 3.45 3.55 3.50 -2.12 -37.73% 6,291 46,229 0.31 0.23 15 63 None
SMCI Options Chain 34.26 Put 34.00 4/04 No 1.51 1.56 1.53 +0.09 +6.25% 6,284 1,749 0.89 -0.44 12 52 None
SOFI Options Chain 11.85 Call 32.00 6/18 Yes 0.52 0.56 0.55 -0.02 -3.51% 6,266 451 0.64 0.16 12 41 None
LUV Options Chain 33.59 Put 32.50 4/17 No 0.60 0.64 0.61 +0.14 +29.79% 6,250 6,914 0.36 -0.32 9 48 None
META Options Chain 576.74 Call 675.00 4/17 No 0.57 0.62 0.59 -0.94 -61.44% 6,243 1,652 0.35 0.03 19 71
Dividend Stock List
GME Options Chain 23.00 Call 45.00 4/04 No 0.05 0.08 0.06 -0.04 -40.00% 6,234 1,604 2.42 0.00 13 36 None
XP Options Chain 14.80 Put 13.50 4/17 No 0.11 0.37 0.20 -0.03 -13.05% 6,234 17,546 0.53 -0.20 19 60 None
TSLA Options Chain 263.55 Call 295.00 4/04 No 2.56 2.59 2.58 -2.72 -51.33% 6,230 5,032 0.81 0.18 8 52 None
TSLA Options Chain 263.55 Put 270.00 4/17 No 20.85 21.00 21.00 +4.55 +27.66% 6,227 7,356 0.72 -0.52 8 52 None
XP Options Chain 14.80 Call 16.00 4/17 No 0.15 0.29 0.28 +0.06 +27.28% 6,205 7,190 0.44 0.26 19 60 None
HOOD Options Chain 43.93 Call 50.00 4/04 No 0.13 0.14 0.14 -0.19 -57.58% 6,197 9,890 0.82 0.07 11 60 None
MSFT Options Chain 378.80 Call 400.00 4/04 No 0.33 0.35 0.35 -1.61 -82.15% 6,197 4,464 0.25 0.07 15 69 None
GOOG Options Chain 163.94 Call 165.00 4/04 No 0.41 0.42 0.42 -2.18 -83.85% 6,194 1,274 0.33 0.12 16 70 None
NVDA Options Chain 109.67 Put 55.00 4/04 No 0.00 0.01 0.01 0.00 0.00% 6,158 8,504 1.73 0.00 17 63 None
TSLA Options Chain 263.55 Put 200.00 4/17 No 2.00 2.05 2.03 +0.56 +38.10% 6,154 25,931 0.89 -0.06 8 52 None
TSLA Options Chain 263.55 Put 270.00 4/11 No 18.65 18.90 18.82 +4.22 +28.91% 6,143 3,236 0.74 -0.53 8 52 None
SMG Options Chain 54.76 Call 55.00 4/17 No 2.25 2.50 2.35 -1.55 -39.75% 6,109 1,802 0.48 0.51 10 45 None
INTC Options Chain 23.55 Call 30.00 5/16 Yes 0.31 0.34 0.32 -0.10 -23.81% 6,089 31,393 0.62 0.13 5 42 None
CLF Options Chain 9.33 Put 8.50 4/17 No 0.51 0.54 0.53 +0.33 +165.00% 6,078 521 0.69 -0.45 6 41 None
AMZN Options Chain 200.99 Call 310.00 4/17 No 0.00 0.02 0.01 0.00 0.00% 6,050 4,025 0.66 0.00 15 63 None
AMZN Options Chain 200.99 Call 192.50 4/04 No 3.95 4.05 3.96 -6.29 -61.37% 6,044 554 0.36 0.52 15 63 None
TSLA Options Chain 263.55 Put 272.50 4/04 No 16.95 17.15 17.10 +4.30 +33.60% 6,038 2,095 0.82 -0.59 8 52 None
TIGR Options Chain 8.67 Put 7.50 4/25 No 0.12 0.15 0.14 +0.06 +75.00% 6,022 63 0.60 -0.16 16 8 None
F Options Chain 9.90 Call 9.85 4/17 No 0.29 0.31 0.30 -0.08 -21.06% 6,021 16,871 0.37 0.47 16 63 None
SOFI Options Chain 11.85 Call 13.00 4/04 No 0.09 0.10 0.09 -0.09 -50.00% 6,011 8,897 0.67 0.18 12 41 None
FL Options Chain 15.27 Put 20.00 1/16 Yes 6.20 6.40 6.30 +1.00 +18.87% 6,000 45,297 0.54 -0.63 9 53 None
PFE Options Chain 25.21 Put 32.00 6/18 Yes 6.25 8.00 8.00 +1.00 +14.29% 6,000 8,862 0.18 -0.80 10 63 None
TSLA Options Chain 263.55 Call 270.00 4/17 No 15.05 15.20 15.09 -5.11 -25.30% 5,974 6,253 0.72 0.48 8 52 None
NVDA Options Chain 109.67 Call 135.00 5/16 No 0.95 0.98 0.96 -0.11 -10.28% 5,960 44,519 0.44 0.12 17 63 None
GOOG Options Chain 163.94 Call 200.00 5/16 Yes 0.31 0.33 0.31 -0.23 -42.60% 5,953 23,092 0.36 0.04 16 70 None
MSFT Options Chain 378.80 Put 355.00 4/17 No 2.10 2.50 2.31 +1.44 +165.52% 5,951 2,356 0.30 -0.16 15 69 None
GME Options Chain 23.00 Call 22.50 4/04 No 0.73 0.75 0.73 -0.60 -45.12% 5,937 1,058 0.88 0.40 13 36 None
GM Options Chain 47.32 Call 50.00 4/17 No 0.57 0.62 0.62 -0.14 -18.43% 5,931 7,497 0.39 0.25 16 67 None
NVDA Options Chain 109.67 Call 120.00 4/25 No 1.90 1.94 1.91 -0.41 -17.68% 5,889 6,711 0.43 0.25 17 63 None
NVDA Options Chain 109.67 Put 95.00 4/04 No 0.19 0.21 0.20 +0.01 +5.27% 5,870 4,988 0.64 -0.06 17 63 None
NVDA Options Chain 109.67 Put 90.00 4/17 No 0.44 0.45 0.46 +0.07 +17.95% 5,852 47,860 0.59 -0.08 17 63 None
BAC Options Chain 42.58 Put 41.00 4/17 Yes 1.21 1.24 1.23 +0.56 +83.59% 5,844 22,755 0.36 -0.44 15 71 None
RGTI Options Chain 8.15 Call 9.00 4/04 No 0.23 0.25 0.23 -0.13 -36.12% 5,840 1,724 1.19 0.30 3 16 None
NVDA Options Chain 109.67 Put 113.00 4/04 No 4.90 5.00 4.95 +0.95 +23.75% 5,839 5,248 0.49 -0.65 17 63 None
F Options Chain 9.90 Put 9.35 4/04 No 0.09 0.10 0.10 +0.03 +42.86% 5,832 71,752 0.46 -0.24 16 63 None
C Options Chain 71.85 Put 65.00 5/16 Yes 1.53 1.57 1.54 +0.49 +46.67% 5,820 16,889 0.37 -0.26 14 85 None
EA Options Chain 145.30 Call 160.00 5/16 Yes 1.10 1.35 1.20 -0.30 -20.00% 5,811 5,164 0.27 0.16 15 64 None
RIOT Options Chain 7.41 Call 8.00 4/04 No 0.12 0.14 0.13 -0.14 -51.86% 5,790 3,490 0.82 0.28 17 61 None
AAPL Options Chain 223.46 Put 222.50 4/04 No 6.00 6.20 6.11 +3.21 +110.69% 5,787 3,113 0.28 -0.71 10 63 None
WOLF Options Chain 2.59 Call 2.50 4/17 No 0.62 0.66 0.65 % 5,780 0 2.56 0.64 7 37 None
GME Options Chain 23.00 Call 50.00 4/25 No 0.21 0.22 0.21 -0.07 -25.00% 5,768 7,701 1.72 0.02 13 36 None
AGNC Options Chain 9.83 Call 10.00 6/20 Yes 0.09 0.11 0.10 -0.06 -37.50% 5,768 26,200 0.18 0.21 15 60 None
NVDA Options Chain 109.67 Put 70.00 4/17 No 0.09 0.10 0.10 +0.02 +25.00% 5,748 9,891 0.89 0.00 17 63 None
NVDA Options Chain 109.67 Put 85.00 4/04 No 0.06 0.07 0.06 0.00 0.00% 5,724 4,720 0.86 -0.01 17 63 None
TSLA Options Chain 263.55 Call 305.00 4/04 No 1.46 1.49 1.48 -1.87 -55.83% 5,724 5,033 0.81 0.11 8 52 None
META Options Chain 576.74 Call 615.00 4/04 No 1.63 1.69 1.65 -5.95 -78.29% 5,703 1,832 0.37 0.11 19 71
Dividend Stock List
MSTR Options Chain 289.41 Call 375.00 4/04 No 0.65 0.81 0.66 -0.96 -59.26% 5,693 867 1.03 0.04 4 57 None
HPQ Options Chain 28.65 Put 27.00 5/16 No 0.66 0.69 0.66 +0.18 +37.50% 5,691 1,016 0.28 -0.33 12 51 None
C Options Chain 71.85 Call 75.00 5/16 Yes 1.45 1.50 1.45 -0.47 -24.48% 5,688 8,899 0.32 0.30 14 85 None
NIO Options Chain 3.75 Put 4.00 5/16 No 0.48 0.50 0.49 +0.12 +32.44% 5,686 19,892 0.66 -0.55 9 -5 None
MARA Options Chain 12.47 Call 13.50 4/04 No 0.22 0.23 0.23 -0.46 -66.67% 5,643 1,409 0.85 0.26 12 56 None
AMD Options Chain 106.41 Call 105.00 4/04 No 1.79 1.82 1.80 -1.86 -50.82% 5,638 1,796 0.44 0.41 10 54 None
NVDA Options Chain 109.67 Put 50.00 4/04 No 0.00 0.01 0.01 0.00 0.00% 5,626 4,697 1.96 0.00 17 63 None
HOOD Options Chain 43.93 Put 40.00 4/04 No 1.04 1.08 1.07 +0.48 +81.36% 5,615 2,436 0.82 -0.32 11 60 None
META Options Chain 576.74 Call 620.00 4/04 No 1.17 1.20 1.17 -4.83 -80.50% 5,611 1,870 0.37 0.08 19 71
Dividend Stock List
CLOV Options Chain 3.70 Call 7.00 1/16 Yes 0.25 0.27 0.26 -0.03 -10.35% 5,611 7,491 0.72 0.26 10 20 None
AMZN Options Chain 200.99 Put 180.00 6/20 Yes 6.85 7.00 6.88 +2.58 +60.00% 5,608 22,922 0.36 -0.29 15 63 None
VRT Options Chain 74.25 Put 82.50 4/17 No 9.85 11.90 10.95 +2.95 +36.88% 5,585 5,741 0.83 -0.70 11 57 None
CAH Options Chain 136.65 Put 125.00 4/17 No 0.30 0.50 0.40 +0.07 +21.22% 5,582 5,553 0.28 -0.10 15 56 None
GOOGL Options Chain 162.00 Call 170.00 4/04 No 0.09 0.10 0.09 -0.42 -82.36% 5,582 7,572 0.37 0.03 16 70 None
GOOG Options Chain 163.94 Call 160.00 4/04 No 1.38 1.42 1.42 -4.18 -74.65% 5,579 506 0.34 0.31 16 70 None
ORCL Options Chain 140.87 Call 150.00 4/04 No 0.75 0.84 0.80 -1.17 -59.40% 5,574 874 0.47 0.16 10 63 None
DKNG Options Chain 37.04 Call 38.00 5/16 Yes 1.87 1.93 1.90 -0.94 -33.10% 5,571 1,450 0.55 0.41 4 47 None
CAH Options Chain 136.65 Put 130.00 4/17 No 0.50 1.30 1.10 +0.06 +5.77% 5,564 4,570 0.24 -0.22 15 56 None
NVDA Options Chain 109.67 Put 116.00 4/04 No 6.90 7.15 7.05 +1.18 +20.11% 5,540 16,006 0.47 -0.79 17 63 None
AMZN Options Chain 200.99 Put 170.00 6/20 Yes 4.25 4.40 4.30 +1.79 +71.32% 5,527 12,737 0.38 -0.20 15 63 None
CMG Options Chain 50.92 Call 53.00 4/04 No 0.11 0.13 0.12 -0.17 -58.63% 5,523 1,022 0.34 0.11 12 54 None
NVDA Options Chain 109.67 Call 110.00 5/16 No 7.65 7.75 7.70 -0.80 -9.42% 5,503 13,526 0.47 0.54 17 63 None
QUBT Options Chain 8.45 Call 8.50 4/04 Yes 0.60 0.70 0.70 +0.37 +112.13% 5,500 2,045 1.48 0.52 6 28 None
VALE Options Chain 10.04 Call 11.50 4/17 No 0.01 0.03 0.02 0.00 0.00% 5,500 58 0.35 0.06 11 54 None
INTC Options Chain 23.55 Call 26.00 4/04 No 0.08 0.10 0.08 -0.11 -57.90% 5,484 44,954 0.69 0.09 5 42 None
GOLD Options Chain 19.55 Call 20.00 9/19 Yes 1.25 1.43 1.38 -0.26 -15.86% 5,479 5,537 0.29 0.49 18 66 None
INTC Options Chain 23.55 Call 35.00 1/16 Yes 1.21 1.29 1.24 -0.23 -15.65% 5,477 37,494 0.49 0.27 5 42 None
TSLA Options Chain 263.55 Call 325.00 4/04 No 0.51 0.55 0.51 -0.77 -60.16% 5,477 3,790 0.85 0.05 8 52 None
PYPL Options Chain 65.15 Put 65.00 4/04 No 1.20 1.22 1.19 +0.98 +466.67% 5,473 4,513 0.37 -0.46 8 59 None
TPR Options Chain 70.25 Call 75.00 5/16 Yes 2.80 2.95 2.89 -1.41 -32.80% 5,459 1,264 0.44 0.39 9 65 None
AAPL Options Chain 223.46 Call 230.00 4/17 No 1.31 1.35 1.33 -1.59 -54.46% 5,448 21,616 0.25 0.19 10 63 None
BAC Options Chain 42.58 Call 44.00 4/17 Yes 0.39 0.40 0.39 -0.38 -49.36% 5,446 41,143 0.33 0.22 15 71 None
PLTR Options Chain 85.85 Call 95.00 5/16 Yes 6.65 6.80 6.71 -1.79 -21.06% 5,415 6,534 0.79 0.43 10 45 None
TOST Options Chain 33.58 Put 34.00 5/16 No 3.05 3.15 3.15 +0.84 +36.37% 5,411 718 0.61 -0.47 9 40 None
COIN Options Chain 188.58 Call 202.50 4/04 No 0.44 0.50 0.50 -1.79 -78.17% 5,406 809 0.71 0.07 13 63 None
GOOGL Options Chain 162.00 Call 170.00 6/20 Yes 4.15 4.25 4.17 -2.73 -39.57% 5,391 18,420 0.31 0.30 16 70 None
AMD Options Chain 106.41 Call 106.00 4/04 No 1.41 1.44 1.42 -1.73 -54.93% 5,390 2,602 0.44 0.35 10 54 None
SOFI Options Chain 11.85 Put 9.00 10/17 Yes 0.87 0.90 0.90 +0.14 +18.43% 5,385 296 0.68 -0.20 12 41 None
MSTR Options Chain 289.41 Call 350.00 4/17 No 6.00 6.35 6.14 -6.91 -52.95% 5,376 7,157 0.86 0.20 4 57 None
CHPT Options Chain 0.66 Call 2.50 1/16 Yes 0.06 0.09 0.09 +0.02 +28.58% 5,372 5,274 1.27 0.26 7 22 None
SOFI Options Chain 11.85 Call 12.00 4/04 No 0.37 0.39 0.37 -0.21 -36.21% 5,370 2,770 0.67 0.46 12 41 None
AMZN Options Chain 200.99 Put 165.00 6/20 Yes 3.30 3.40 3.43 +1.51 +78.65% 5,364 6,534 0.39 -0.16 15 63 None
TSLA Options Chain 263.55 Call 380.00 4/04 No 0.05 0.06 0.06 -0.09 -60.00% 5,359 1,493 0.99 0.00 8 52 None
OTLY Options Chain 9.90 Put 8.00 4/17 No 0.25 0.35 0.30 -0.30 -50.00% 5,343 32 1.05 -0.16 8 28 None
ACHR Options Chain 7.86 Put 7.00 4/17 No 0.45 0.47 0.48 +0.28 +140.00% 5,338 17,162 0.89 -0.38 10 37 None
AMZN Options Chain 200.99 Put 192.50 4/04 No 3.65 3.70 3.70 +2.63 +245.80% 5,336 2,020 0.35 -0.48 15 63 None
RIOT Options Chain 7.41 Call 8.50 4/04 No 0.05 0.07 0.06 -0.06 -50.00% 5,325 10,492 0.87 0.17 17 61 None
MARA Options Chain 12.47 Put 12.50 4/04 No 0.60 0.63 0.62 +0.41 +195.24% 5,316 1,547 0.87 -0.49 12 56 None
PLTR Options Chain 85.85 Call 110.00 4/17 No 0.36 0.41 0.36 -0.36 -50.00% 5,277 17,255 0.67 0.07 10 45 None
PLTR Options Chain 85.85 Call 100.00 4/17 No 1.20 1.26 1.24 -0.92 -42.60% 5,275 20,624 0.65 0.18 10 45 None
MSFT Options Chain 378.80 Call 390.00 4/04 No 1.58 1.65 1.60 -4.65 -74.40% 5,267 1,172 0.25 0.21 15 69 None
HOOD Options Chain 43.93 Put 36.00 4/04 No 0.25 0.27 0.27 +0.12 +80.00% 5,262 1,247 0.90 -0.10 11 60 None
TDUP Options Chain 2.59 Put 2.50 4/17 No 0.05 0.50 0.21 +0.06 +40.00% 5,251 249 1.27 -0.42 4 19 None
TSLA Options Chain 263.55 Put 257.50 4/04 No 9.30 9.45 9.43 +2.63 +38.68% 5,246 1,321 0.85 -0.40 8 52 None
NVDA Options Chain 109.67 Put 114.00 4/04 No 5.55 5.65 5.55 +0.96 +20.92% 5,240 5,453 0.48 -0.70 17 63 None
GRAB Options Chain 4.80 Call 5.50 7/18 No 0.25 0.30 0.26 -0.05 -16.13% 5,230 20,166 0.56 0.33 9 31 None
AVGO Options Chain 171.65 Call 210.00 4/17 No 0.24 0.25 0.25 -0.04 -13.80% 5,229 11,645 0.49 0.03 9 67 None
NVDA Options Chain 109.67 Put 100.00 6/20 Yes 5.90 6.00 5.95 +0.68 +12.91% 5,226 97,805 0.52 -0.30 17 63 None
CORZ Options Chain 7.88 Call 8.50 4/17 No 0.32 0.43 0.32 -0.32 -50.00% 5,224 199 0.98 0.38 5 25 None
GSK Options Chain 38.60 Put 37.00 4/04 No 0.10 0.20 0.11 -0.09 -45.00% 5,224 45 0.34 -0.15 10 53 None
NVDA Options Chain 109.67 Put 75.00 3/20 Yes 5.20 5.30 5.23 +0.54 +11.52% 5,217 4,867 0.52 -0.14 17 63 None
NIO Options Chain 3.75 Call 8.00 1/16 No 0.27 0.30 0.30 -0.01 -3.23% 5,212 126,502 0.78 0.25 9 -5 None
EA Options Chain 145.30 Call 150.00 5/16 Yes 3.80 4.10 4.00 -0.70 -14.90% 5,187 4,279 0.28 0.39 15 64 None
TSLA Options Chain 263.55 Call 350.00 4/04 No 0.17 0.19 0.18 -0.26 -59.10% 5,185 9,727 0.92 0.01 8 52 None
ET Options Chain 18.88 Call 19.50 5/02 No 0.21 0.27 0.23 -0.04 -14.82% 5,181 392 0.22 0.31 11 64 None
MSTR Options Chain 289.41 Call 337.50 4/04 No 2.25 2.41 2.43 -5.77 -70.37% 5,172 472 0.93 0.13 4 57 None
PL Options Chain 3.46 Call 4.00 4/17 No 0.10 0.15 0.11 -0.14 -56.00% 5,171 5,963 0.92 0.29 10 30 None
INTC Options Chain 23.55 Call 25.00 5/16 Yes 1.13 1.14 1.12 -0.40 -26.32% 5,167 52,261 0.58 0.38 5 42 None
TSLA Options Chain 263.55 Put 260.00 4/11 No 13.55 13.75 13.70 +3.35 +32.37% 5,159 1,977 0.76 -0.43 8 52 None
TSLA Options Chain 263.55 Put 250.00 4/17 No 11.60 11.70 11.70 +2.90 +32.96% 5,148 22,988 0.74 -0.34 8 52 None
META Options Chain 576.74 Call 700.00 4/17 No 0.27 0.28 0.28 -0.30 -51.73% 5,146 11,070 0.37 0.01 19 71
Dividend Stock List
BB Options Chain 4.00 Put 3.50 4/04 Yes 0.07 0.09 0.08 +0.01 +14.29% 5,146 326 1.14 -0.21 9 26 None
MARA Options Chain 12.47 Call 35.00 6/20 Yes 0.07 0.15 0.09 0.00 0.00% 5,143 14,495 1.10 0.03 12 56 None
LUV Options Chain 33.59 Call 35.00 6/20 Yes 1.71 1.79 1.71 -0.16 -8.56% 5,143 12,775 0.35 0.45 9 48 None
AAL Options Chain 11.17 Call 11.00 4/04 No 0.17 0.19 0.19 -0.20 -51.29% 5,140 2,412 0.50 0.37 14 44 None
META Options Chain 576.74 Put 600.00 4/04 No 26.70 27.05 26.78 +15.28 +132.87% 5,135 3,162 0.38 -0.76 19 71
Dividend Stock List
AAPL Options Chain 223.46 Call 235.00 4/04 No 0.10 0.12 0.11 -0.27 -71.06% 5,110 6,510 0.29 0.03 10 63 None
GOOGL Options Chain 162.00 Call 180.00 12/19 Yes 8.70 8.90 8.85 -3.08 -25.82% 5,094 7,303 0.31 0.36 16 70 None
META Options Chain 576.74 Put 500.00 4/04 No 0.56 0.62 0.59 +0.36 +156.53% 5,093 1,199 0.58 -0.03 19 71
Dividend Stock List
AMZN Options Chain 200.99 Put 187.50 4/04 No 1.84 1.89 1.90 +1.39 +272.55% 5,088 1,170 0.37 -0.29 15 63 None