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 182.65 Call 185.00 3/11 No 1.58 1.61 1.61 +0.27 +20.15% 144,577 23,965 0.44 0.49 17 62 None
TSLA Options Chain 398.68 Call 405.00 3/11 No 2.55 2.57 2.55 -0.22 -7.95% 114,877 2,997 0.48 0.41 8 58 None
NVDA Options Chain 182.65 Call 187.50 3/11 No 0.58 0.60 0.59 -0.03 -4.84% 93,190 17,066 0.41 0.26 17 62 None
TSLA Options Chain 398.68 Call 410.00 3/11 No 1.11 1.13 1.12 -0.36 -24.33% 80,007 4,827 0.47 0.23 8 58 None
NVDA Options Chain 182.65 Put 165.00 3/13 No 0.11 0.12 0.11 -0.20 -64.52% 79,445 90,458 0.66 -0.03 17 62 None
NIO Options Chain 4.94 Call 5.50 3/13 Yes 0.28 0.29 0.28 +0.21 +300.00% 73,197 30,426 0.84 0.67 7 29 None
NVDA Options Chain 182.65 Put 170.00 3/20 No 1.56 1.58 1.57 -0.52 -24.88% 71,487 64,527 0.55 -0.16 17 62 None
NVS Options Chain 162.79 Call 130.00 4/17 No 31.10 33.60 30.80 +0.66 +2.19% 69,442 874 0.79 1.00 9 60 None
NVDA Options Chain 182.65 Put 182.50 3/11 No 0.96 0.98 0.97 -1.48 -60.41% 67,704 4,062 0.49 -0.31 17 62 None
NVDA Options Chain 182.65 Call 185.00 3/13 No 2.74 2.77 2.72 +0.52 +23.64% 62,061 78,209 0.42 0.50 17 62 None
NVDA Options Chain 182.65 Call 190.00 3/11 No 0.15 0.16 0.16 -0.07 -30.44% 61,643 15,712 0.39 0.10 17 62 None
TSLA Options Chain 398.68 Put 400.00 3/11 No 3.95 4.00 4.00 -2.10 -34.43% 59,618 2,727 0.49 -0.40 8 58 None
NVDA Options Chain 182.65 Put 185.00 3/11 No 1.83 1.86 1.84 -1.91 -50.94% 59,016 2,403 0.45 -0.51 17 62 None
TSLA Options Chain 398.68 Call 402.50 3/11 No 3.60 3.70 3.65 -0.09 -2.41% 55,139 1,512 0.48 0.50 8 58 None
AMZN Options Chain 211.76 Call 220.00 3/11 No 0.16 0.18 0.17 -0.23 -57.50% 54,054 9,194 0.36 0.10 12 66 None
NVDA Options Chain 182.65 Call 190.00 3/13 No 0.76 0.77 0.76 +0.05 +7.05% 54,050 65,093 0.38 0.22 17 62 None
NVS Options Chain 162.79 Call 145.00 4/17 No 14.50 18.60 16.50 +4.64 +39.13% 52,491 760 0.57 1.00 9 60 None
NVDA Options Chain 182.65 Put 180.00 3/11 No 0.49 0.50 0.49 -0.95 -65.98% 52,279 6,039 0.54 -0.17 17 62 None
TSLA Options Chain 398.68 Call 390.00 3/13 No 14.10 14.30 14.12 +0.92 +6.97% 51,296 3,843 0.48 0.77 8 58 None
NVS Options Chain 162.79 Call 135.00 4/17 No 24.50 28.60 26.30 +0.85 +3.34% 48,580 632 0.77 1.00 9 60 None
HIMS Options Chain 22.16 Call 25.00 3/13 No 0.58 0.60 0.59 +0.22 +59.46% 47,842 8,813 1.24 0.22 8 46 None
NIO Options Chain 4.94 Call 6.00 3/13 Yes 0.06 0.07 0.07 +0.05 +250.00% 46,371 19,671 0.86 0.24 7 29 None
TSLA Options Chain 398.68 Call 415.00 3/11 No 0.45 0.46 0.45 -0.31 -40.79% 45,595 2,731 0.47 0.12 8 58 None
TSLA Options Chain 398.68 Call 407.50 3/11 No 1.71 1.73 1.70 -0.34 -16.67% 44,790 3,511 0.47 0.32 8 58 None
NVDA Options Chain 182.65 Put 167.50 3/13 No 0.15 0.17 0.16 -0.27 -62.80% 44,560 107,915 0.63 -0.04 17 62 None
OWL Options Chain 9.81 Put 8.00 4/17 No 0.25 0.30 0.29 -0.03 -9.38% 42,615 25,352 0.73 -0.21 7 53 None
NVS Options Chain 162.79 Call 140.00 4/17 No 19.50 23.60 21.50 +1.05 +5.14% 41,910 562 0.67 1.00 9 60 None
TSLA Options Chain 398.68 Call 400.00 3/11 No 4.95 5.05 4.97 +0.14 +2.90% 39,575 5,828 0.49 0.60 8 58 None
TSLA Options Chain 398.68 Put 405.00 3/11 No 6.50 6.60 6.57 -2.53 -27.81% 39,430 969 0.47 -0.59 8 58 None
NVDA Options Chain 182.65 Call 187.50 3/13 No 1.54 1.56 1.55 +0.24 +18.33% 38,765 62,136 0.40 0.35 17 62 None
NVDA Options Chain 182.65 Call 195.00 3/13 No 0.13 0.14 0.14 0.00 0.00% 38,712 66,648 0.36 0.06 17 62 None
AAPL Options Chain 259.00 Call 262.50 3/11 No 1.10 1.14 1.13 -0.12 -9.60% 36,640 4,579 0.30 0.40 10 66 None
NOK Options Chain 7.89 Call 8.00 4/02 No 0.36 0.37 0.36 +0.01 +2.86% 36,574 752 0.55 0.48 12 43 None
INTC Options Chain 45.58 Call 50.00 4/17 No 2.43 2.46 2.44 +0.40 +19.61% 35,508 42,188 0.62 0.43 6 51 None
NVDA Options Chain 182.65 Call 190.00 3/20 No 2.98 3.05 2.99 +0.44 +17.26% 34,987 126,123 0.41 0.36 17 62 None
NVDA Options Chain 182.65 Call 182.50 3/11 No 3.15 3.25 3.25 +0.81 +33.20% 33,668 28,738 0.48 0.69 17 62 None
TSLA Options Chain 398.68 Put 402.50 3/11 No 5.05 5.15 5.20 -2.25 -30.21% 33,554 852 0.48 -0.50 8 58 None
BAX Options Chain 17.95 Put 15.00 4/10 No 0.15 0.25 0.20 % 32,219 0 0.52 -0.14 9 42 None
TSLA Options Chain 398.68 Call 405.00 3/13 No 4.80 4.90 4.85 +0.05 +1.05% 31,877 10,351 0.43 0.45 8 58 None
ORCL Options Chain 151.56 Call 160.00 3/13 Yes 3.55 3.70 3.70 -1.43 -27.88% 31,561 6,484 1.38 0.32 10 66 None
TSLA Options Chain 398.68 Call 420.00 3/11 No 0.18 0.19 0.19 -0.20 -51.29% 31,433 5,170 0.49 0.06 8 58 None
WBD Options Chain 27.76 Put 27.00 3/20 No 0.05 0.09 0.05 -0.04 -44.45% 31,345 131,926 0.19 -0.09 3 19 None
AAPL Options Chain 259.00 Put 260.00 3/11 No 1.25 1.29 1.22 -1.19 -49.38% 31,035 770 0.33 -0.37 10 66 None
NVDA Options Chain 182.65 Put 185.00 3/13 No 2.92 2.95 2.92 -1.68 -36.53% 30,564 6,900 0.43 -0.50 17 62 None
NOK Options Chain 7.89 Call 8.00 3/27 No 0.28 0.32 0.30 -0.02 -6.25% 29,505 7,570 0.50 0.49 12 43 None
TSLA Options Chain 398.68 Call 410.00 3/13 No 2.99 3.05 3.05 -0.05 -1.62% 29,340 25,520 0.43 0.33 8 58 None
INTC Options Chain 45.58 Call 50.00 3/20 No 0.82 0.84 0.82 +0.23 +38.99% 28,913 84,642 0.64 0.30 6 51 None
NVS Options Chain 162.79 Call 145.00 3/20 No 14.50 18.70 16.30 +2.45 +17.69% 28,421 397 1.08 1.00 9 60 None
NVS Options Chain 162.79 Call 140.00 3/20 No 19.50 23.70 22.00 +1.49 +7.27% 27,040 300 1.26 1.00 9 60 None
NU Options Chain 14.67 Put 14.00 5/15 Yes 0.68 0.88 0.80 -0.12 -13.05% 26,747 6,609 0.50 -0.33 11 48 None
AAPL Options Chain 259.00 Call 260.00 3/11 No 2.50 2.56 2.53 +0.12 +4.98% 26,469 2,009 0.33 0.63 10 66 None
NFLX Options Chain 98.32 Call 97.00 3/13 No 1.42 1.45 1.45 -1.00 -40.82% 26,228 5,695 0.41 0.51 6 55 None
TSLA Options Chain 398.68 Put 397.50 3/11 No 3.00 3.05 3.07 -1.93 -38.60% 26,151 1,663 0.51 -0.32 8 58 None
NU Options Chain 14.67 Call 16.00 5/15 Yes 0.72 0.89 0.83 +0.10 +13.70% 26,027 4,638 0.47 0.42 11 48 None
NIO Options Chain 4.94 Call 5.00 3/13 Yes 0.67 0.72 0.69 +0.50 +263.16% 25,987 27,763 0.48 0.94 7 29 None
NIO Options Chain 4.94 Call 3.00 5/15 Yes 2.71 2.94 2.76 +0.76 +38.00% 25,974 51,002 1.62 0.99 7 29 None
MSFT Options Chain 409.41 Put 460.00 3/20 No 53.10 55.75 55.36 +3.91 +7.60% 25,523 1,911 0.51 -0.99 11 65 None
TSLA Options Chain 398.68 Put 395.00 3/11 No 2.28 2.30 2.33 -1.67 -41.75% 25,224 2,922 0.52 -0.25 8 58 None
NVDA Options Chain 182.65 Call 185.00 3/20 No 5.35 5.40 5.35 +0.85 +18.89% 24,669 61,466 0.44 0.51 17 62 None
NVS Options Chain 162.79 Call 150.00 3/20 No 9.50 13.70 11.30 +0.73 +6.91% 24,603 302 0.88 1.00 9 60 None
NVDA Options Chain 182.65 Put 182.50 3/13 No 1.98 2.00 2.00 -1.30 -39.40% 24,561 8,013 0.46 -0.36 17 62 None
PLTR Options Chain 156.43 Put 150.00 3/13 No 2.77 2.80 2.79 +1.11 +66.08% 24,519 4,824 0.62 -0.43 11 51 None
TSLA Options Chain 398.68 Put 400.00 3/13 No 6.05 6.15 6.10 -2.01 -24.79% 24,155 6,054 0.44 -0.43 8 58 None
NVDA Options Chain 182.65 Call 182.50 3/13 No 4.25 4.35 4.30 +0.82 +23.57% 24,142 11,432 0.45 0.64 17 62 None
NVDA Options Chain 182.65 Put 180.00 3/13 No 1.32 1.34 1.33 -0.98 -42.43% 23,956 17,414 0.49 -0.26 17 62 None
PLTR Options Chain 156.43 Call 155.00 3/13 No 1.68 1.70 1.69 -3.11 -64.80% 23,586 7,074 0.58 0.34 11 51 None
NIO Options Chain 4.94 Call 4.00 5/15 Yes 1.78 1.85 1.85 +0.70 +60.87% 23,452 6,318 0.84 0.89 7 29 None
TSLA Options Chain 398.68 Call 400.00 3/13 No 7.30 7.40 7.28 +0.23 +3.27% 23,091 8,759 0.44 0.57 8 58 None
TSLA Options Chain 398.68 Put 500.00 3/20 No 98.70 99.40 99.00 -8.85 -8.21% 23,050 3,382 0.57 -1.00 8 58 None
INTC Options Chain 45.58 Call 60.00 3/20 No 0.03 0.04 0.04 -0.02 -33.34% 22,610 47,320 0.70 0.02 6 51 None
NVDA Options Chain 182.65 Put 177.50 3/11 No 0.25 0.26 0.25 -0.66 -72.53% 22,484 5,362 0.59 -0.10 17 62 None
NVDA Options Chain 182.65 Call 200.00 3/20 No 0.67 0.69 0.69 +0.09 +15.00% 22,426 265,517 0.39 0.12 17 62 None
NVDA Options Chain 182.65 Call 195.00 3/20 No 1.48 1.50 1.50 +0.21 +16.28% 22,157 141,796 0.40 0.22 17 62 None
MSFT Options Chain 409.41 Call 410.00 3/11 No 1.15 1.19 1.19 -2.56 -68.27% 22,029 1,859 0.33 0.23 11 65 None
NIO Options Chain 4.94 Call 6.00 3/20 Yes 0.16 0.17 0.17 +0.13 +325.00% 21,909 24,703 0.77 0.35 7 29 None
AMZN Options Chain 211.76 Call 217.50 3/11 No 0.58 0.61 0.60 -0.26 -30.24% 21,713 3,493 0.37 0.23 12 66 None
PFE Options Chain 26.81 Call 27.50 3/13 No 0.15 0.16 0.15 +0.07 +87.50% 21,634 7,284 0.30 0.31 7 63 None
TSLA Options Chain 398.68 Put 410.00 3/11 No 10.05 10.20 10.20 -2.50 -19.69% 21,268 703 0.47 -0.77 8 58 None
AMD Options Chain 200.64 Call 205.00 3/13 No 4.10 4.20 4.15 +0.30 +7.80% 21,103 10,577 0.62 0.47 11 61 None
AAL Options Chain 11.37 Call 11.50 3/13 No 0.21 0.25 0.25 -0.13 -34.22% 20,664 9,300 0.80 0.39 8 33 None
AR Options Chain 38.74 Put 31.00 4/17 No 0.20 0.25 0.25 0.00 0.00% 20,626 8,838 0.46 -0.09 14 64 None
OWL Options Chain 9.81 Put 10.00 5/15 Yes 1.40 1.45 1.45 +0.10 +7.41% 20,510 31,343 0.71 -0.52 7 53 None
AMD Options Chain 200.64 Call 210.00 3/13 No 2.05 2.10 2.00 -0.04 -1.97% 20,269 11,053 0.58 0.29 11 61 None
NOK Options Chain 7.89 Call 8.50 3/27 No 0.17 0.19 0.19 +0.03 +18.75% 20,180 500 0.58 0.32 12 43 None
NVS Options Chain 162.79 Call 155.00 3/20 No 4.50 8.70 6.80 +1.15 +20.36% 20,137 292 0.68 1.00 9 60 None
VFC Options Chain 17.27 Put 20.00 3/20 No 2.73 3.15 2.75 -0.65 -19.12% 20,100 20,259 0.80 -0.90 10 42 None
AMZN Options Chain 211.76 Call 215.00 3/11 No 1.60 1.63 1.63 -0.12 -6.86% 20,067 3,790 0.40 0.44 12 66 None
PLTR Options Chain 156.43 Call 160.00 3/13 No 0.53 0.54 0.54 -1.88 -77.69% 20,029 18,787 0.55 0.14 11 51 None
CNC Options Chain 43.20 Put 30.00 4/10 No 0.30 0.42 0.27 % 20,000 0 0.62 -0.09 8 46 None
NVDA Options Chain 182.65 Put 185.00 3/20 No 5.40 5.45 5.50 -1.30 -19.12% 19,759 67,555 0.44 -0.49 17 62 None
NLY Options Chain 22.19 Call 23.50 3/13 No 0.02 0.04 0.03 +0.01 +50.00% 19,757 1,465 0.35 0.08 13 69 None
MSFT Options Chain 409.41 Put 465.00 3/20 No 57.95 61.00 60.16 +1.21 +2.06% 19,730 1,361 0.64 -0.99 11 65 None
AAPL Options Chain 259.00 Put 257.50 3/11 No 0.65 0.68 0.65 -0.86 -56.96% 19,666 1,133 0.37 -0.22 10 66 None
MSTR Options Chain 138.95 Call 160.00 3/20 No 1.04 1.17 1.10 -0.33 -23.08% 19,578 50,693 0.73 0.14 4 60 None
TSLA Options Chain 398.68 Call 412.50 3/11 No 0.71 0.73 0.71 -0.37 -34.26% 19,527 2,097 0.47 0.17 8 58 None
AAPL Options Chain 259.00 Call 265.00 3/11 No 0.32 0.35 0.34 -0.18 -34.62% 19,300 8,586 0.28 0.19 10 66 None
AAL Options Chain 11.37 Call 12.50 3/20 No 0.15 0.18 0.16 -0.04 -20.00% 19,057 13,899 0.74 0.21 8 33 None
ORCL Options Chain 151.56 Put 115.00 3/13 Yes 0.10 0.11 0.10 -0.10 -50.00% 18,889 2,296 1.39 -0.01 10 66 None
MU Options Chain 389.32 Call 410.00 3/13 No 8.45 8.80 8.55 +3.10 +56.89% 18,853 4,683 0.81 0.49 11 64 None
NVDA Options Chain 182.65 Call 192.50 3/13 No 0.33 0.34 0.34 0.00 0.00% 18,737 101,124 0.36 0.12 17 62 None
TSLA Options Chain 398.68 Put 400.00 3/20 No 10.65 10.80 10.74 -1.79 -14.29% 18,571 12,968 0.42 -0.44 8 58 None
NVDA Options Chain 182.65 Call 192.50 3/11 No 0.03 0.04 0.04 -0.04 -50.00% 18,549 6,592 0.39 0.03 17 62 None
AMD Options Chain 200.64 Put 177.50 3/20 No 1.59 1.61 1.61 0.00 0.00% 18,282 2,312 0.76 -0.13 11 61 None
ORCL Options Chain 151.56 Call 170.00 3/13 Yes 1.70 1.80 1.76 -0.84 -32.31% 18,248 8,932 1.42 0.18 10 66 None
HIMS Options Chain 22.16 Call 23.00 3/13 No 1.41 1.45 1.41 +0.56 +65.89% 18,244 3,960 1.13 0.48 8 46 None
GOOGL Options Chain 306.36 Call 310.00 3/11 No 0.96 1.00 0.99 -0.51 -34.00% 18,027 1,939 0.33 0.33 11 64 None
TSLA Options Chain 398.68 Call 420.00 3/13 No 0.93 0.95 0.98 -0.17 -14.79% 17,914 18,975 0.42 0.14 8 58 None
TIGR Options Chain 7.31 Call 8.00 3/13 No 0.09 0.10 0.10 +0.08 +400.00% 17,880 1,486 0.66 0.37 14 44 None
HIMS Options Chain 22.16 Call 25.00 3/20 No 1.13 1.16 1.14 +0.34 +42.50% 17,842 7,320 1.04 0.34 8 46 None
MSFT Options Chain 409.41 Call 407.50 3/11 No 2.01 2.10 2.06 -3.14 -60.39% 17,714 439 0.33 0.35 11 65 None
TSLA Options Chain 398.68 Call 402.50 3/13 No 6.00 6.10 6.15 +0.32 +5.49% 17,638 1,742 0.44 0.51 8 58 None
HIMS Options Chain 22.16 Call 30.00 3/13 No 0.09 0.11 0.11 +0.01 +10.00% 17,513 8,950 1.73 0.03 8 46 None
TSLA Options Chain 398.68 Put 420.00 3/13 No 19.55 20.10 20.15 -2.16 -9.69% 17,244 899 0.43 -0.86 8 58 None
HIMX Options Chain 7.72 Call 9.00 4/17 No 0.40 0.50 0.42 +0.25 +147.06% 17,136 910 0.63 0.39 13 39 None
PLTR Options Chain 156.43 Call 152.50 3/13 No 2.69 2.72 2.71 -3.74 -57.99% 17,129 3,245 0.60 0.45 11 51 None
MU Options Chain 389.32 Call 420.00 3/13 No 4.95 5.10 4.96 +1.71 +52.62% 16,367 4,743 0.79 0.36 11 64 None
RIVN Options Chain 15.79 Call 17.00 3/13 No 0.45 0.48 0.46 +0.27 +142.11% 16,333 9,979 0.84 0.47 6 36 None
TSLA Options Chain 398.68 Put 390.00 3/11 No 1.28 1.30 1.33 -1.22 -47.85% 16,320 4,358 0.55 -0.15 8 58 None
BAC Options Chain 47.65 Put 50.00 4/17 Yes 2.53 2.63 2.56 -0.62 -19.50% 16,260 38,110 0.32 -0.56 12 73 None
MSTR Options Chain 138.95 Call 140.00 5/15 Yes 17.85 18.60 18.25 -0.47 -2.52% 16,245 718 0.78 0.57 4 60 None
HIMS Options Chain 22.16 Put 24.00 3/13 No 1.20 1.27 1.21 -1.19 -49.59% 16,099 151 1.20 -0.67 8 46 None
ORCL Options Chain 151.56 Call 165.00 3/13 Yes 2.48 2.58 2.56 -1.09 -29.87% 16,098 7,899 1.40 0.24 10 66 None
CRWV Options Chain 74.41 Put 35.00 5/15 No 0.60 0.65 0.59 -0.18 -23.38% 16,003 51,899 1.17 -0.03 3 21 None
NLY Options Chain 22.19 Call 23.00 3/13 No 0.09 0.10 0.09 +0.07 +350.00% 15,994 511 0.33 0.24 13 69 None
INTC Options Chain 45.58 Call 47.00 3/13 No 1.05 1.09 1.05 +0.32 +43.84% 15,960 8,812 0.71 0.51 6 51 None
NVDA Options Chain 182.65 Put 175.00 3/13 No 0.58 0.59 0.58 -0.59 -50.43% 15,949 26,227 0.54 -0.13 17 62 None
PLTR Options Chain 156.43 Call 165.00 3/13 No 0.14 0.15 0.15 -0.84 -84.85% 15,920 17,214 0.56 0.05 11 51 None
MSFT Options Chain 409.41 Put 475.00 3/20 No 67.95 71.00 70.33 +0.98 +1.42% 15,900 1,013 0.68 -1.00 11 65 None
NIO Options Chain 4.94 Call 5.50 3/20 Yes 0.37 0.38 0.38 +0.27 +245.46% 15,853 8,414 0.72 0.63 7 29 None
HIMS Options Chain 22.16 Call 24.00 3/13 No 0.90 0.95 0.92 +0.36 +64.29% 15,814 2,241 1.17 0.33 8 46 None
NXE Options Chain 12.66 Call 18.00 4/17 No 0.15 0.30 0.20 -0.10 -33.34% 15,659 185 0.81 0.13 7 31 None
AMD Options Chain 200.64 Call 207.50 3/13 No 2.97 3.05 2.95 +0.07 +2.44% 15,658 3,043 0.60 0.38 11 61 None
TSLA Options Chain 398.68 Put 410.00 3/13 No 11.70 11.85 11.91 -2.47 -17.18% 15,529 1,496 0.43 -0.67 8 58 None
AAPL Options Chain 259.00 Call 260.00 3/13 No 3.70 3.80 3.70 +0.26 +7.56% 15,481 4,562 0.32 0.59 10 66 None
SLB Options Chain 47.19 Put 47.50 3/20 No 0.99 1.13 1.05 -0.74 -41.35% 15,471 19,628 0.40 -0.40 9 58 None
AAL Options Chain 11.37 Call 12.00 3/13 No 0.09 0.11 0.09 -0.10 -52.64% 15,447 16,817 0.85 0.20 8 33 None
NFLX Options Chain 98.32 Call 100.00 3/13 No 0.39 0.40 0.40 -0.50 -55.56% 15,293 19,136 0.40 0.21 6 55 None
NVDA Options Chain 182.65 Put 170.00 3/13 No 0.24 0.25 0.24 -0.35 -59.33% 15,280 28,837 0.59 -0.06 17 62 None
AVGO Options Chain 343.31 Put 320.00 3/11 No 0.27 0.33 0.31 -0.33 -51.57% 15,275 992 0.77 -0.04 9 65 None
TSLA Options Chain 398.68 Call 415.00 3/13 No 1.72 1.75 1.71 -0.23 -11.86% 15,229 6,661 0.42 0.22 8 58 None
TSLA Options Chain 398.68 Put 490.00 3/20 No 88.70 89.35 89.00 -8.80 -9.00% 15,201 158 0.70 -1.00 8 58 None
ORCL Options Chain 151.56 Put 130.00 3/13 Yes 1.07 1.09 1.08 -0.37 -25.52% 15,012 9,246 1.36 -0.11 10 66 None
AVGO Options Chain 343.31 Call 280.00 3/20 No 62.00 64.35 63.00 -4.00 -5.97% 15,011 16,132 0.77 0.95 9 65 None
META Options Chain 647.39 Put 655.00 3/11 No 5.50 5.70 5.60 -6.70 -54.48% 14,905 80 0.38 -0.47 10 66 None
META Options Chain 647.39 Call 660.00 3/11 No 2.16 2.28 2.21 +0.15 +7.29% 14,829 807 0.35 0.37 10 66 None
TSLA Options Chain 398.68 Call 390.00 3/11 No 12.25 12.40 12.26 +0.90 +7.93% 14,760 3,141 0.53 0.85 8 58 None
NVDA Options Chain 182.65 Put 177.50 3/13 No 0.88 0.90 0.89 -0.81 -47.65% 14,723 11,133 0.51 -0.18 17 62 None
NOK Options Chain 7.89 Call 8.50 4/02 No 0.20 0.23 0.22 +0.03 +15.79% 14,709 2,184 0.59 0.33 12 43 None
NVDA Options Chain 182.65 Put 175.00 3/11 No 0.13 0.14 0.13 -0.41 -75.93% 14,704 14,464 0.64 -0.05 17 62 None
AMZN Options Chain 211.76 Call 220.00 3/13 No 0.77 0.80 0.81 -0.16 -16.50% 14,637 26,409 0.34 0.21 12 66 None
INTC Options Chain 45.58 Call 50.00 3/13 No 0.18 0.19 0.19 +0.06 +46.16% 14,541 6,882 0.68 0.16 6 51 None
NVDA Options Chain 182.65 Put 175.00 3/20 No 2.34 2.38 2.35 -0.78 -24.92% 14,534 57,685 0.51 -0.24 17 62 None
KMI Options Chain 33.30 Call 34.00 3/13 No 0.09 0.10 0.09 -0.09 -50.00% 14,332 2,959 0.33 0.19 12 67 None
RIVN Options Chain 15.79 Call 16.00 3/20 No 1.29 1.36 1.29 +0.52 +67.54% 14,255 28,823 0.75 0.70 6 36 None
ORCL Options Chain 151.56 Call 180.00 3/13 Yes 0.84 0.88 0.88 -0.41 -31.79% 14,252 13,317 1.48 0.09 10 66 None
HIMS Options Chain 22.16 Call 26.00 3/13 No 0.36 0.37 0.37 +0.12 +48.00% 14,185 2,794 1.30 0.15 8 46 None
ORCL Options Chain 151.56 Call 175.00 3/13 Yes 1.18 1.24 1.18 -0.64 -35.17% 14,087 4,953 1.44 0.12 10 66 None
PLTR Options Chain 156.43 Call 170.00 3/13 No 0.05 0.06 0.05 -0.30 -85.72% 13,826 13,882 0.61 0.02 11 51 None
GOOGL Options Chain 306.36 Call 310.00 3/20 No 5.20 5.30 5.30 -0.15 -2.76% 13,815 16,742 0.32 0.46 11 64 None
NVDA Options Chain 182.65 Put 160.00 3/13 No 0.05 0.06 0.05 -0.13 -72.23% 13,761 26,333 0.72 -0.01 17 62 None
INTC Options Chain 45.58 Call 55.00 5/15 Yes 2.37 2.44 2.40 +0.32 +15.39% 13,631 20,289 0.65 0.34 6 51 None
SAVA Options Chain 2.12 Call 2.50 3/13 Yes 0.07 0.09 0.07 +0.06 +600.00% 13,592 369 1.85 0.38 13 28 None
NVDA Options Chain 182.65 Call 197.50 3/20 No 1.01 1.02 1.01 +0.14 +16.10% 13,579 16,590 0.39 0.16 17 62 None
TSLA Options Chain 398.68 Call 440.00 3/20 No 1.02 1.05 1.02 -0.15 -12.83% 13,497 22,136 0.40 0.09 8 58 None
NVDA Options Chain 182.65 Put 170.00 3/11 No 0.04 0.05 0.05 -0.19 -79.17% 13,496 8,970 0.76 -0.01 17 62 None
NIO Options Chain 4.94 Call 6.00 5/15 Yes 0.52 0.54 0.53 +0.27 +103.85% 13,353 36,552 0.69 0.48 7 29 None
SOFI Options Chain 18.79 Call 20.00 4/17 No 0.94 0.97 0.95 -0.16 -14.42% 13,165 14,744 0.63 0.40 9 45 None
GOOG Options Chain 306.01 Call 320.00 3/27 No 3.10 3.25 3.13 -0.12 -3.70% 13,105 1,432 0.29 0.28 11 64 None
NVDA Options Chain 182.65 Call 187.50 3/20 No 4.05 4.10 4.09 +0.64 +18.56% 13,096 8,465 0.43 0.44 17 62 None
AVGO Options Chain 343.31 Call 360.00 3/11 No 0.17 0.20 0.18 -0.82 -82.00% 13,093 2,340 0.57 0.06 9 65 None
FISV Options Chain 61.29 Put 49.00 4/10 No 0.35 0.45 0.40 0.00 0.00% 13,027 38 0.53 -0.10 3 21 None
MU Options Chain 389.32 Put 340.00 3/13 No 0.40 0.47 0.43 -1.26 -74.56% 12,974 19,302 1.08 -0.03 11 64 None
ONDS Options Chain 9.72 Call 10.50 3/13 Yes 0.30 0.31 0.30 +0.01 +3.45% 12,906 12,878 1.39 0.36 7 37 None
MSFT Options Chain 409.41 Call 405.00 3/11 No 3.30 3.40 3.26 -3.59 -52.41% 12,883 814 0.34 0.49 11 65 None
NIO Options Chain 4.94 Call 5.00 3/20 Yes 0.73 0.77 0.72 +0.44 +157.15% 12,840 29,250 0.77 0.84 7 29 None
MSFT Options Chain 409.41 Put 480.00 3/20 No 73.00 75.75 75.19 +0.99 +1.34% 12,711 1,172 0.71 -1.00 11 65 None
TSLA Options Chain 398.68 Put 405.00 3/13 No 8.55 8.70 8.75 -2.35 -21.18% 12,709 1,484 0.43 -0.55 8 58 None
MSFT Options Chain 409.41 Put 470.00 3/20 No 63.10 66.40 65.38 +0.98 +1.53% 12,652 1,150 0.57 -1.00 11 65 None
NFE Options Chain 1.14 Call 2.00 3/20 Yes 0.05 0.10 0.06 +0.01 +20.00% 12,634 20,862 3.86 0.11 7 36 None
MU Options Chain 389.32 Put 400.00 3/13 No 9.85 10.10 10.11 -9.44 -48.29% 12,601 5,417 0.84 -0.38 11 64 None
INTC Options Chain 45.58 Put 47.00 3/13 No 1.28 1.35 1.36 -0.83 -37.90% 12,588 505 0.70 -0.49 6 51 None
TSLA Options Chain 398.68 Put 402.50 3/13 No 7.25 7.35 7.33 -2.17 -22.85% 12,402 1,351 0.44 -0.49 8 58 None
TSLA Options Chain 398.68 Call 417.50 3/11 No 0.28 0.29 0.30 -0.25 -45.46% 12,297 1,610 0.48 0.08 8 58 None
INTC Options Chain 45.58 Call 47.50 3/13 No 0.82 0.86 0.82 +0.26 +46.43% 12,285 5,503 0.70 0.44 6 51 None
MSFT Options Chain 409.41 Put 440.00 3/13 No 33.15 35.75 34.50 +3.92 +12.82% 12,283 1,345 0.72 -0.99 11 65 None
NVDA Options Chain 182.65 Put 180.00 3/20 No 3.55 3.65 3.62 -0.98 -21.31% 12,125 88,454 0.48 -0.35 17 62 None
GOOGL Options Chain 306.36 Put 305.00 3/11 No 1.48 1.53 1.48 -1.02 -40.80% 12,068 767 0.37 -0.33 11 64 None
NIO Options Chain 4.94 Put 5.00 3/20 Yes 0.06 0.07 0.05 -0.26 -83.88% 12,041 13,039 0.81 -0.16 7 29 None
PLTR Options Chain 156.43 Call 157.50 3/13 No 0.97 0.99 0.98 -2.51 -71.92% 11,922 18,221 0.57 0.23 11 51 None
AAPL Options Chain 259.00 Call 267.50 3/11 No 0.08 0.09 0.08 -0.13 -61.91% 11,901 2,864 0.27 0.06 10 66 None
ORCL Options Chain 151.56 Call 200.00 3/13 Yes 0.25 0.28 0.27 -0.08 -22.86% 11,791 5,679 1.67 0.01 10 66 None
INTC Options Chain 45.58 Call 46.50 3/13 No 1.28 1.37 1.27 +0.36 +39.56% 11,762 1,836 0.72 0.57 6 51 None
AMD Options Chain 200.64 Call 215.00 3/13 No 0.83 0.86 0.83 -0.08 -8.80% 11,678 8,429 0.56 0.15 11 61 None
PLTR Options Chain 156.43 Call 160.00 3/20 No 2.16 2.17 2.17 -2.28 -51.24% 11,651 31,208 0.53 0.28 11 51 None
HIMS Options Chain 22.16 Put 20.00 3/13 No 0.10 0.11 0.10 -0.25 -71.43% 11,588 5,180 1.19 -0.12 8 46 None
UBER Options Chain 73.84 Put 60.00 4/17 No 0.41 0.49 0.43 0.00 0.00% 11,550 1,489 0.46 -0.09 9 62 None
NFLX Options Chain 98.32 Put 97.00 3/13 No 1.43 1.47 1.44 +0.37 +34.58% 11,519 6,183 0.41 -0.49 6 55 None
HPE Options Chain 21.81 Call 23.00 4/17 Yes 0.42 0.51 0.52 -0.68 -56.67% 11,516 833 0.43 0.31 9 54 None
ASTS Options Chain 89.31 Call 100.00 3/13 No 0.60 0.70 0.65 -0.68 -51.13% 11,482 4,215 1.22 0.14 5 39 None
MSFT Options Chain 409.41 Put 405.00 3/11 No 2.54 2.64 2.65 +0.23 +9.51% 11,407 1,109 0.35 -0.51 11 65 None
MSTR Options Chain 138.95 Call 150.00 3/13 No 0.72 0.77 0.75 -0.47 -38.53% 11,381 12,974 0.78 0.15 4 60 None
NVDA Options Chain 182.65 Call 197.50 3/13 No 0.05 0.07 0.06 -0.01 -14.29% 11,373 22,367 0.38 0.03 17 62 None
DELL Options Chain 146.51 Call 145.00 3/20 No 3.90 4.10 4.22 -2.28 -35.08% 11,373 4,291 0.52 0.48 13 52 None
NVDA Options Chain 182.65 Put 165.00 3/11 No 0.02 0.03 0.02 -0.10 -83.34% 11,256 4,669 0.90 0.00 17 62 None
HPE Options Chain 21.81 Put 20.00 4/17 Yes 0.73 0.98 0.75 -0.21 -21.88% 11,234 1,449 0.48 -0.32 9 54 None
PLTR Options Chain 156.43 Put 152.50 3/13 No 3.90 4.00 4.00 +1.63 +68.78% 11,206 4,892 0.60 -0.55 11 51 None
MU Options Chain 389.32 Call 430.00 3/13 No 2.60 2.80 2.70 +0.93 +52.55% 11,165 4,183 0.78 0.24 11 64 None
SOFI Options Chain 18.79 Put 17.00 3/20 No 0.41 0.42 0.41 +0.06 +17.15% 11,095 58,093 0.85 -0.24 9 45 None
ORCL Options Chain 151.56 Call 155.00 3/13 Yes 5.05 5.30 5.25 -1.75 -25.00% 11,091 3,253 1.38 0.42 10 66 None
MU Options Chain 389.32 Put 400.00 3/20 Yes 23.85 24.95 25.00 -7.64 -23.41% 11,057 9,802 0.99 -0.42 11 64 None
SOFI Options Chain 18.79 Put 17.00 3/13 No 0.13 0.14 0.14 +0.01 +7.70% 11,053 16,681 0.97 -0.16 9 45 None
NVDA Options Chain 182.65 Call 200.00 3/13 No 0.03 0.04 0.03 0.00 0.00% 11,031 25,908 0.40 0.01 17 62 None
AAL Options Chain 11.37 Call 11.00 3/27 No 0.82 0.87 0.85 -0.10 -10.53% 11,015 155 0.70 0.59 8 33 None
TSLA Options Chain 398.68 Put 325.00 3/13 No 0.09 0.10 0.10 -0.02 -16.67% 10,903 1,486 0.95 0.00 8 58 None
NVDA Options Chain 182.65 Call 180.00 3/11 No 5.20 5.35 5.30 +1.21 +29.59% 10,851 5,591 0.52 0.83 17 62 None
MU Options Chain 389.32 Put 385.00 4/02 Yes 23.70 25.15 24.85 -5.35 -17.72% 10,799 110 0.82 -0.35 11 64 None
BAC Options Chain 47.65 Call 48.50 3/13 No 0.85 0.87 0.82 +0.31 +60.79% 10,750 6,651 0.40 0.58 12 73 None
NIO Options Chain 4.94 Put 5.00 3/13 Yes 0.01 0.02 0.02 -0.22 -91.67% 10,750 10,114 0.96 -0.06 7 29 None
ONDS Options Chain 9.72 Call 11.00 3/13 Yes 0.16 0.17 0.17 -0.01 -5.56% 10,707 14,671 1.36 0.23 7 37 None
AMZN Options Chain 211.76 Call 215.00 3/13 No 2.73 2.77 2.80 +0.05 +1.82% 10,695 7,993 0.37 0.47 12 66 None
TSLA Options Chain 398.68 Put 390.00 3/13 No 2.96 2.99 3.00 -1.35 -31.04% 10,684 3,760 0.48 -0.23 8 58 None
NVS Options Chain 162.79 Call 125.00 4/17 No 34.50 38.60 36.30 +0.03 +0.09% 10,620 141 0.88 1.00 9 60 None
META Options Chain 647.39 Call 657.50 3/11 No 3.15 3.35 3.26 +0.46 +16.43% 10,607 950 0.37 0.45 10 66 None
EOSE Options Chain 6.15 Put 5.50 3/27 No 0.22 0.26 0.25 -0.21 -45.66% 10,607 90 1.18 -0.23 7 30 None
ORCL Options Chain 151.56 Call 190.00 3/13 Yes 0.45 0.48 0.46 -0.12 -20.69% 10,529 3,075 1.55 0.04 10 66 None
HIMS Options Chain 22.16 Call 30.00 3/20 No 0.30 0.34 0.30 +0.04 +15.39% 10,521 9,969 1.23 0.10 8 46 None
AAL Options Chain 11.37 Call 12.00 3/20 No 0.27 0.29 0.29 -0.09 -23.69% 10,498 11,830 0.75 0.32 8 33 None
AMZN Options Chain 211.76 Call 217.50 3/13 No 1.55 1.59 1.61 -0.08 -4.74% 10,486 17,635 0.35 0.34 12 66 None
TSLA Options Chain 398.68 Put 392.50 3/11 No 1.74 1.76 1.76 -1.42 -44.66% 10,463 1,187 0.53 -0.19 8 58 None
NXE Options Chain 12.66 Put 10.00 6/18 Yes 0.60 0.80 0.69 -0.19 -21.60% 10,412 10,278 0.79 -0.19 7 31 None
POET Options Chain 6.69 Call 7.00 3/20 No 0.53 0.57 0.53 +0.08 +17.78% 10,367 18,230 1.23 0.53 8 31 None
MARA Options Chain 8.66 Call 9.50 3/13 No 0.07 0.08 0.07 -0.03 -30.00% 10,347 31,944 1.09 0.17 9 46 None
NFLX Options Chain 98.32 Call 98.00 3/13 No 0.95 0.98 0.97 -0.87 -47.29% 10,346 8,797 0.41 0.39 6 55 None
AAPL Options Chain 259.00 Call 265.00 3/13 No 1.26 1.30 1.29 -0.01 -0.77% 10,315 13,819 0.28 0.31 10 66 None
TSLA Options Chain 398.68 Call 395.00 3/11 No 8.30 8.45 8.30 +0.55 +7.10% 10,251 2,474 0.51 0.75 8 58 None
HOOD Options Chain 79.35 Call 85.00 3/13 No 0.37 0.39 0.38 -0.24 -38.71% 10,244 12,997 0.74 0.14 10 54 None
AVGO Options Chain 343.31 Put 312.50 3/20 No 3.60 3.75 3.70 +0.11 +3.07% 10,207 486 0.64 -0.18 9 65 None
NVDA Options Chain 182.65 Call 195.00 3/11 No 0.01 0.02 0.02 -0.01 -33.34% 10,201 9,322 0.46 0.01 17 62 None
AGNC Options Chain 10.55 Put 10.00 4/17 No 0.09 0.13 0.12 -0.04 -25.00% 10,181 42,401 0.26 -0.21 11 52 None
C Options Chain 106.40 Call 125.00 5/15 Yes 1.78 1.87 1.84 +0.79 +75.24% 10,177 6,305 0.35 0.21 15 82 None
CCL Options Chain 26.21 Call 27.00 5/15 Yes 2.25 2.35 2.32 -0.11 -4.53% 10,171 373 0.58 0.51 14 64 None
SOFI Options Chain 18.79 Put 17.50 3/13 No 0.22 0.23 0.22 +0.01 +4.77% 10,152 8,021 0.93 -0.23 9 45 None
C Options Chain 106.40 Call 130.00 5/15 Yes 1.04 1.14 1.10 +0.38 +52.78% 10,129 15,745 0.35 0.14 15 82 None
TSLA Options Chain 398.68 Call 380.00 3/13 No 22.35 22.75 22.73 +1.43 +6.72% 10,122 2,173 0.52 0.89 8 58 None
SOFI Options Chain 18.79 Call 20.00 3/13 No 0.07 0.08 0.08 -0.11 -57.90% 10,097 37,372 0.73 0.15 9 45 None
OWL Options Chain 9.81 Put 12.00 3/20 No 2.50 2.60 2.45 +0.22 +9.87% 10,072 12,784 1.06 -0.97 7 53 None
CZR Options Chain 25.76 Call 25.00 3/20 No 1.43 2.10 1.70 -0.31 -15.43% 10,042 12,758 0.69 0.65 6 47 None
CZR Options Chain 25.76 Call 27.00 4/17 No 1.35 1.62 1.49 +0.25 +20.17% 10,042 239 0.54 0.45 6 47 None
BITF Options Chain 2.11 Put 2.00 3/27 Yes 0.06 0.15 0.10 -0.08 -44.45% 10,027 691 0.89 -0.31 9 31 None
NOW Options Chain 121.93 Put 85.00 4/24 Yes 0.20 1.20 0.85 % 10,026 0 0.60 -0.06 11 59 None
CZR Options Chain 25.76 Call 32.00 4/17 No 0.00 0.44 0.35 % 10,000 0 0.61 0.13 6 47 None
GOOGL Options Chain 306.36 Call 315.00 3/11 No 0.13 0.14 0.14 -0.25 -64.11% 9,994 1,169 0.32 0.08 11 64 None
NVDA Options Chain 182.65 Call 180.00 3/13 No 6.10 6.20 6.17 +1.12 +22.18% 9,982 16,890 0.48 0.74 17 62 None
IREN Options Chain 38.84 Call 42.00 3/13 No 0.38 0.40 0.38 -0.35 -47.95% 9,911 17,857 1.15 0.20 10 49 None
ONDS Options Chain 9.72 Call 10.00 3/13 Yes 0.50 0.52 0.50 +0.05 +11.12% 9,861 13,296 1.35 0.53 7 37 None
NVDA Options Chain 182.65 Put 187.50 3/11 No 3.30 3.40 3.33 -2.23 -40.11% 9,851 409 0.43 -0.74 17 62 None
OPEN Options Chain 5.08 Call 5.50 3/13 No 0.03 0.04 0.04 -0.02 -33.34% 9,848 14,778 0.99 0.14 5 31 None
AAPL Options Chain 259.00 Call 262.50 3/13 No 2.29 2.34 2.40 +0.18 +8.11% 9,846 6,111 0.30 0.45 10 66 None
NIO Options Chain 4.94 Call 6.00 4/17 Yes 0.37 0.38 0.37 +0.22 +146.67% 9,837 6,125 0.65 0.46 7 29 None
MU Options Chain 389.32 Put 410.00 3/13 No 14.65 15.35 15.14 -12.50 -45.23% 9,783 619 0.80 -0.51 11 64 None
PLTR Options Chain 156.43 Call 150.00 3/13 No 4.00 4.05 4.05 -4.15 -50.61% 9,737 5,323 0.61 0.57 11 51 None
MSFT Options Chain 409.41 Call 415.00 3/11 No 0.31 0.34 0.33 -1.32 -80.00% 9,719 1,596 0.33 0.08 11 65 None
RIVN Options Chain 15.79 Call 18.00 3/13 No 0.16 0.18 0.16 +0.09 +128.58% 9,652 1,512 0.86 0.22 6 36 None
TSLA Options Chain 398.68 Call 425.00 3/13 No 0.48 0.49 0.50 -0.17 -25.38% 9,584 7,486 0.42 0.08 8 58 None
MSFT Options Chain 409.41 Put 455.00 3/20 No 47.95 50.90 49.96 +5.46 +12.27% 9,570 1,923 0.52 -0.99 11 65 None
AMD Options Chain 200.64 Put 187.50 3/13 No 0.66 0.67 0.70 -0.37 -34.58% 9,541 12,738 0.76 -0.11 11 61 None
GOOG Options Chain 306.01 Call 310.00 5/15 Yes 18.25 18.45 18.30 +0.10 +0.55% 9,520 1,365 0.36 0.53 11 64 None
NIO Options Chain 4.94 Call 7.00 6/18 Yes 0.40 0.42 0.44 +0.22 +100.00% 9,451 54,057 0.69 0.38 7 29 None
NIO Options Chain 4.94 Put 5.50 3/13 Yes 0.09 0.10 0.10 -0.52 -83.88% 9,447 1,011 0.89 -0.33 7 29 None
NVDA Options Chain 182.65 Put 172.50 3/13 No 0.37 0.39 0.37 -0.51 -57.96% 9,435 43,567 0.57 -0.09 17 62 None
SOFI Options Chain 18.79 Call 20.00 3/20 No 0.32 0.33 0.33 -0.11 -25.00% 9,408 188,099 0.68 0.28 9 45 None
FLY Options Chain 20.40 Call 24.00 3/13 No 0.20 0.30 0.25 -0.48 -65.76% 9,396 25,209 2.00 0.15 3 18 None
MSFT Options Chain 409.41 Put 400.00 3/11 No 1.08 1.17 1.16 -0.12 -9.38% 9,393 1,364 0.37 -0.27 11 65 None
TSLA Options Chain 398.68 Call 405.00 3/16 No 6.20 6.30 6.22 +0.32 +5.43% 9,367 494 0.37 0.46 8 58 None
SOFI Options Chain 18.79 Call 19.00 3/13 No 0.30 0.32 0.32 -0.20 -38.47% 9,366 18,543 0.77 0.38 9 45 None
ORCL Options Chain 151.56 Call 150.00 3/13 Yes 7.10 7.30 7.30 -2.00 -21.51% 9,365 4,441 1.37 0.52 10 66 None
GME Options Chain 24.80 Call 25.00 3/13 No 0.20 0.21 0.21 -0.19 -47.50% 9,360 16,546 0.48 0.33 14 45 None
COIN Options Chain 199.79 Call 210.00 3/13 No 1.74 1.85 1.80 -1.25 -40.99% 9,349 6,374 0.85 0.19 11 61 None
MSFT Options Chain 409.41 Call 405.00 3/13 No 5.30 5.40 5.16 -3.39 -39.65% 9,335 1,792 0.33 0.50 11 65 None
TSLA Options Chain 398.68 Put 415.00 3/13 No 15.45 15.75 15.65 -3.29 -17.38% 9,326 1,320 0.42 -0.78 8 58 None
MU Options Chain 389.32 Put 350.00 3/20 Yes 7.50 8.00 7.85 -2.79 -26.23% 9,270 14,940 1.08 -0.17 11 64 None
AAL Options Chain 11.37 Put 11.00 3/13 No 0.20 0.23 0.22 0.00 0.00% 9,262 3,885 0.86 -0.37 8 33 None
BYND Options Chain 0.76 Call 1.00 3/13 Yes 0.01 0.02 0.01 -0.01 -50.00% 9,243 51,392 2.81 0.15 7 18 None
TSM Options Chain 348.70 Put 320.00 3/20 No 3.15 3.40 3.32 -0.30 -8.29% 9,238 19,185 0.56 -0.15 22 67
Dividend Stock List
NVDA Options Chain 182.65 Call 190.00 3/16 No 1.44 1.46 1.44 +0.23 +19.01% 9,227 6,223 0.35 0.29 17 62 None
AAPL Options Chain 259.00 Put 255.00 3/11 No 0.32 0.35 0.31 -0.60 -65.94% 9,156 2,549 0.40 -0.12 10 66 None
NVDA Options Chain 182.65 Put 165.00 3/20 No 1.05 1.07 1.06 -0.42 -28.38% 9,154 46,262 0.60 -0.11 17 62 None
SOFI Options Chain 18.79 Put 18.00 3/13 No 0.36 0.37 0.36 +0.04 +12.50% 9,116 24,622 0.87 -0.34 9 45 None
WFC Options Chain 78.60 Put 85.00 4/17 Yes 6.75 7.65 6.90 -0.51 -6.89% 9,099 10,871 0.34 -0.70 11 76 None
ORCL Options Chain 151.56 Call 170.00 3/20 Yes 2.60 2.75 2.65 -0.91 -25.57% 9,088 34,191 0.91 0.22 10 66 None
RIVN Options Chain 15.79 Call 17.00 3/20 No 0.73 0.77 0.75 +0.32 +74.42% 9,081 23,848 0.72 0.50 6 36 None
TSLA Options Chain 398.68 Call 407.50 3/13 No 3.80 3.90 3.95 +0.05 +1.29% 9,056 14,229 0.43 0.39 8 58 None
META Options Chain 647.39 Call 670.00 3/11 No 0.29 0.32 0.30 -0.37 -55.23% 9,022 1,002 0.32 0.10 10 66 None
NVS Options Chain 162.79 Call 130.00 3/20 No 29.50 33.70 31.80 -3.80 -10.68% 9,020 88 1.63 1.00 9 60 None
NIO Options Chain 4.94 Call 5.00 6/18 Yes 1.16 1.18 1.17 +0.46 +64.79% 9,003 100,942 0.67 0.71 7 29 None
RIVN Options Chain 15.79 Call 17.50 3/13 No 0.27 0.29 0.28 +0.16 +133.34% 8,984 3,185 0.86 0.33 6 36 None
MARA Options Chain 8.66 Call 9.00 3/13 No 0.16 0.17 0.16 -0.05 -23.81% 8,967 33,760 1.07 0.34 9 46 None
SOFI Options Chain 18.79 Call 19.50 3/13 No 0.15 0.16 0.16 -0.17 -51.52% 8,945 16,746 0.74 0.25 9 45 None
MU Options Chain 389.32 Call 400.00 3/13 No 13.25 13.80 13.47 +4.67 +53.07% 8,927 8,679 0.83 0.62 11 64 None
AAPL Options Chain 259.00 Put 262.50 3/11 No 2.33 2.39 2.37 -1.26 -34.72% 8,905 495 0.30 -0.60 10 66 None
NFLX Options Chain 98.32 Call 101.00 3/13 No 0.23 0.25 0.25 -0.37 -59.68% 8,892 6,630 0.40 0.14 6 55 None
MU Options Chain 389.32 Put 380.00 3/13 No 3.80 4.00 3.96 -5.44 -57.88% 8,889 3,696 0.90 -0.19 11 64 None
RCL Options Chain 290.55 Put 260.00 5/15 No 16.20 17.80 17.12 +0.94 +5.81% 8,785 145 0.61 -0.31 12 72 None
FCX Options Chain 60.49 Call 62.00 3/20 No 2.50 2.73 2.65 +0.80 +43.25% 8,776 8,560 0.59 0.53 11 55 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
MSTR Options Chain 138.95 Call 155.00 3/13 No 0.32 0.35 0.32 -0.34 -51.52% 8,769 46,478 0.82 0.08 4 60 None
ORCL Options Chain 151.56 Call 160.00 3/20 Yes 4.90 5.00 5.00 -1.60 -24.25% 8,756 18,540 0.90 0.36 10 66 None
ORCL Options Chain 151.56 Put 135.00 3/13 Yes 1.93 1.98 1.95 -0.40 -17.03% 8,748 2,877 1.35 -0.18 10 66 None
META Options Chain 647.39 Call 655.00 3/11 No 4.45 4.60 4.51 +0.96 +27.05% 8,693 1,922 0.38 0.53 10 66 None
JOBY Options Chain 9.55 Call 16.00 4/17 No 0.08 0.09 0.08 +0.01 +14.29% 8,678 27,486 0.91 0.07 6 35 None
TSLA Options Chain 398.68 Call 412.50 3/13 No 2.28 2.31 2.27 -0.19 -7.73% 8,668 2,061 0.42 0.27 8 58 None
MSFT Options Chain 409.41 Call 410.00 3/13 No 2.86 2.92 2.85 -2.65 -48.19% 8,639 4,634 0.31 0.34 11 65 None
SOFI Options Chain 18.79 Call 19.00 3/20 No 0.65 0.67 0.65 -0.20 -23.53% 8,633 63,895 0.70 0.45 9 45 None
ORCL Options Chain 151.56 Put 140.00 3/13 Yes 3.20 3.35 3.35 -0.32 -8.72% 8,622 6,625 1.36 -0.27 10 66 None
TSLA Options Chain 398.68 Call 385.00 3/11 No 16.45 16.90 16.26 +0.92 +6.00% 8,614 1,488 0.56 0.91 8 58 None
AVGO Options Chain 343.31 Call 360.00 3/13 No 1.13 1.30 1.20 -1.34 -52.76% 8,560 5,863 0.53 0.16 9 65 None
EXE Options Chain 107.87 Put 90.00 4/17 No 0.74 0.99 0.85 +0.12 +16.44% 8,557 7,642 0.42 -0.11 3 22 None
AMZN Options Chain 211.76 Call 220.00 3/20 No 2.48 2.52 2.52 -0.05 -1.95% 8,543 39,467 0.32 0.33 12 66 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
INTC Options Chain 45.58 Put 47.00 4/17 No 3.60 3.80 3.72 -0.73 -16.41% 8,462 6,009 0.63 -0.45 6 51 None
MSTR Options Chain 138.95 Put 122.00 3/20 No 1.89 2.25 2.05 -0.72 -26.00% 8,367 331 0.90 -0.17 4 60 None
PLTR Options Chain 156.43 Put 145.00 3/13 No 1.29 1.30 1.29 +0.47 +57.32% 8,365 3,678 0.67 -0.23 11 51 None
NVDA Options Chain 182.65 Call 190.00 3/27 No 4.20 4.30 4.20 +0.70 +20.00% 8,359 13,019 0.40 0.40 17 62 None
AMZN Options Chain 211.76 Put 212.50 3/11 No 1.05 1.08 1.03 -0.97 -48.50% 8,350 997 0.43 -0.35 12 66 None
TSM Options Chain 348.70 Put 327.50 3/13 No 0.82 0.93 0.96 -0.89 -48.11% 8,350 15,662 0.60 -0.09 22 67
Dividend Stock List
NIO Options Chain 4.94 Call 5.00 5/15 Yes 1.02 1.06 1.04 +0.46 +79.31% 8,341 67,433 0.71 0.71 7 29 None
GOOG Options Chain 306.01 Call 320.00 3/13 No 0.23 0.25 0.23 -0.15 -39.48% 8,331 4,120 0.30 0.08 11 64 None
COIN Options Chain 199.79 Call 200.00 3/13 No 4.60 4.90 5.20 -1.51 -22.51% 8,318 2,175 0.85 0.40 11 61 None
HIMS Options Chain 22.16 Call 26.00 3/20 No 0.83 0.89 0.83 +0.21 +33.88% 8,312 12,394 1.09 0.26 8 46 None
NVDA Options Chain 182.65 Call 180.00 3/20 No 8.50 8.60 8.50 +1.05 +14.10% 8,309 61,529 0.47 0.65 17 62 None
META Options Chain 647.39 Call 665.00 3/13 No 3.45 3.65 3.60 +0.33 +10.10% 8,302 3,069 0.33 0.33 10 66 None
ONDS Options Chain 9.72 Call 11.50 3/13 Yes 0.10 0.11 0.10 -0.02 -16.67% 8,297 7,814 1.45 0.15 7 37 None
KC Options Chain 14.27 Call 15.00 3/20 Yes 0.40 0.45 0.45 -0.20 -30.77% 8,296 4,304 0.83 0.39 10 40 None
GOOG Options Chain 306.01 Call 307.50 3/13 No 3.60 3.70 3.60 -0.20 -5.27% 8,215 1,378 0.34 0.51 11 64 None
NVDA Options Chain 182.65 Put 187.50 3/13 No 4.20 4.30 4.20 -2.00 -32.26% 8,212 2,574 0.40 -0.65 17 62 None
CVE Options Chain 22.82 Put 17.00 4/17 No 0.05 0.15 0.10 -0.04 -28.58% 8,150 2 0.56 -0.05 11 56 None
VRT Options Chain 264.35 Put 190.00 3/20 No 0.05 0.33 0.21 -0.30 -58.83% 8,138 8,794 0.95 0.00 13 58 None
MU Options Chain 389.32 Call 415.00 3/13 No 6.50 6.75 6.65 +2.38 +55.74% 8,135 2,604 0.80 0.42 11 64 None
MSFT Options Chain 409.41 Call 412.50 3/11 No 0.61 0.65 0.62 -1.90 -75.40% 8,130 1,243 0.33 0.14 11 65 None
TSLA Options Chain 398.68 Call 400.00 3/20 No 12.20 12.30 12.19 +0.49 +4.19% 8,113 8,730 0.42 0.56 8 58 None
C Options Chain 106.40 Put 110.00 4/17 Yes 5.55 5.75 5.61 -1.44 -20.43% 8,106 8,342 0.40 -0.47 15 82 None
NIO Options Chain 4.94 Call 5.50 6/18 Yes 0.89 0.92 0.89 +0.37 +71.16% 8,056 51,919 0.67 0.62 7 29 None
WMT Options Chain 124.14 Put 112.00 3/13 No 0.00 0.08 0.08 -0.01 -11.12% 8,003 8,241 0.62 0.00 8 56 None
PBF Options Chain 38.12 Put 33.00 3/20 No 0.05 0.50 0.28 +0.08 +40.00% 8,001 16,152 0.86 -0.11 9 58 None
C Options Chain 106.40 Call 115.00 5/15 Yes 4.65 4.85 4.80 +1.58 +49.07% 7,965 2,360 0.37 0.41 15 82 None
ORCL Options Chain 151.56 Put 150.00 3/13 Yes 7.50 7.75 7.60 -0.03 -0.40% 7,964 2,929 1.37 -0.48 10 66 None
META Options Chain 647.39 Call 665.00 3/11 No 0.85 0.91 0.90 -0.30 -25.00% 7,962 429 0.33 0.21 10 66 None
PDD Options Chain 102.64 Call 145.00 6/18 Yes 1.55 1.73 1.50 +0.34 +29.31% 7,865 2,433 0.47 0.13 15 61 None
MLYS Options Chain 26.59 Call 40.00 3/20 Yes 0.30 0.50 0.28 -1.08 -79.42% 7,846 13,577 1.34 0.12 10 25 None
ABR Options Chain 8.51 Put 7.50 3/13 No 0.06 0.07 0.06 +0.04 +200.00% 7,835 456 0.77 -0.20 11 51 None
TSLA Options Chain 398.68 Call 405.00 3/20 No 9.60 9.70 9.75 +0.45 +4.84% 7,827 4,782 0.42 0.48 8 58 None
ORCL Options Chain 151.56 Call 200.00 3/20 Yes 0.45 0.47 0.47 -0.14 -22.96% 7,820 36,668 1.00 0.05 10 66 None
GOOG Options Chain 306.01 Call 310.00 3/13 No 2.42 2.47 2.33 -0.27 -10.39% 7,814 4,797 0.33 0.40 11 64 None
AMD Options Chain 200.64 Put 200.00 3/13 No 2.87 2.92 2.90 -1.05 -26.59% 7,800 2,645 0.64 -0.37 11 61 None
NIO Options Chain 4.94 Call 7.00 4/17 Yes 0.13 0.14 0.14 +0.06 +75.00% 7,682 4,993 0.68 0.23 7 29 None
AAPL Options Chain 259.00 Put 260.00 3/13 No 2.34 2.38 2.36 -0.89 -27.39% 7,679 2,126 0.32 -0.41 10 66 None
TSLA Options Chain 398.68 Put 385.00 3/11 No 0.70 0.71 0.72 -0.90 -55.56% 7,666 3,821 0.57 -0.09 8 58 None
TSLA Options Chain 398.68 Put 407.50 3/11 No 8.10 8.25 8.27 -2.53 -23.43% 7,658 297 0.47 -0.68 8 58 None
NFLX Options Chain 98.32 Call 96.00 3/13 No 2.00 2.06 2.00 -1.25 -38.47% 7,655 2,482 0.42 0.62 6 55 None
ORCL Options Chain 151.56 Call 185.00 3/13 Yes 0.59 0.67 0.63 -0.28 -30.77% 7,632 8,680 1.51 0.06 10 66 None
ORCL Options Chain 151.56 Put 120.00 3/13 Yes 0.25 0.27 0.26 -0.20 -43.48% 7,616 2,508 1.39 -0.03 10 66 None
TSLA Options Chain 398.68 Call 425.00 3/11 No 0.08 0.10 0.10 -0.10 -50.00% 7,604 1,955 0.52 0.03 8 58 None
ZS Options Chain 162.52 Put 270.00 3/20 No 112.80 115.70 113.95 +7.20 +6.75% 7,600 1,521 2.07 -1.00 4 54 None
ORCL Options Chain 151.56 Call 152.50 3/13 Yes 6.00 6.30 6.17 -1.83 -22.88% 7,575 1,223 1.37 0.47 10 66 None
MRVL Options Chain 92.65 Call 95.00 3/13 No 1.44 1.58 1.51 -0.09 -5.63% 7,567 7,742 0.68 0.38 10 58 None
NVDA Options Chain 182.65 Call 185.00 3/16 No 3.60 3.70 3.60 +0.65 +22.04% 7,539 4,681 0.39 0.51 17 62 None
AMD Options Chain 200.64 Call 530.00 5/15 Yes 0.01 0.04 0.02 0.00 0.00% 7,502 10,062 0.69 0.00 11 61 None
TSLA Options Chain 398.68 Put 385.00 3/13 No 2.06 2.09 2.04 -1.14 -35.85% 7,467 3,767 0.50 -0.16 8 58 None
MU Options Chain 389.32 Call 440.00 3/13 No 1.30 1.40 1.34 +0.39 +41.06% 7,461 2,382 0.77 0.15 11 64 None
TSLA Options Chain 398.68 Put 380.00 3/11 No 0.37 0.38 0.38 -0.63 -62.38% 7,443 7,845 0.61 -0.06 8 58 None
MU Options Chain 389.32 Call 400.00 3/20 Yes 27.55 28.50 28.00 +6.75 +31.77% 7,377 9,968 0.99 0.58 11 64 None
NVS Options Chain 162.79 Call 115.00 7/17 Yes 44.50 48.60 46.50 -3.20 -6.44% 7,350 94 0.56 1.00 9 60 None
NKE Options Chain 56.53 Call 57.00 3/13 No 0.47 0.51 0.48 -0.35 -42.17% 7,323 3,320 0.42 0.35 10 58 None
SOFI Options Chain 18.79 Put 18.50 3/13 No 0.53 0.57 0.52 +0.05 +10.64% 7,310 4,550 0.83 -0.47 9 45 None
INTC Options Chain 45.58 Put 46.00 3/13 No 0.85 0.89 0.89 -0.72 -44.72% 7,299 1,416 0.72 -0.36 6 51 None
COIN Options Chain 199.79 Call 220.00 3/13 No 0.61 0.73 0.68 -0.67 -49.63% 7,287 3,546 0.88 0.08 11 61 None
NVDA Options Chain 182.65 Put 240.00 3/20 No 54.75 58.05 56.13 -1.82 -3.15% 7,265 1,250 6.99 -1.00 17 62 None
NVDA Options Chain 182.65 Put 190.00 3/20 No 8.00 8.10 8.04 -1.66 -17.12% 7,223 44,545 0.42 -0.64 17 62 None
NIO Options Chain 4.94 Call 6.50 4/24 Yes 0.24 0.26 0.26 +0.15 +136.37% 7,210 31 0.66 0.32 7 29 None
CORZ Options Chain 15.16 Call 17.00 4/17 Yes 1.01 1.10 1.05 +0.05 +5.00% 7,190 22,661 0.82 0.40 4 27 None
MSFT Options Chain 409.41 Put 490.00 3/20 No 83.00 86.00 85.44 +1.14 +1.36% 7,190 404 0.78 -1.00 11 65 None
MU Options Chain 389.32 Call 425.00 3/13 No 3.55 3.80 3.75 +1.33 +54.96% 7,189 3,302 0.78 0.30 11 64 None
AAPL Options Chain 259.00 Call 270.00 3/13 No 0.27 0.29 0.29 -0.05 -14.71% 7,185 14,619 0.26 0.10 10 66 None
ONDS Options Chain 9.72 Call 12.00 3/20 Yes 0.24 0.26 0.24 0.00 0.00% 7,178 55,164 1.26 0.22 7 37 None
RIVN Options Chain 15.79 Put 16.50 3/13 No 0.34 0.37 0.35 -0.57 -61.96% 7,111 538 0.83 -0.37 6 36 None
MSTR Options Chain 138.95 Call 140.00 3/13 No 3.40 3.50 3.44 -0.91 -20.92% 7,105 5,324 0.79 0.47 4 60 None
MSFT Options Chain 409.41 Put 450.00 3/20 No 43.25 45.65 45.62 +5.62 +14.05% 7,083 3,252 0.49 -0.98 11 65 None
INTC Options Chain 45.58 Call 47.00 3/20 No 1.90 1.96 1.92 +0.46 +31.51% 7,047 8,799 0.65 0.52 6 51 None
NVDA Options Chain 182.65 Put 160.00 3/20 No 0.72 0.74 0.73 -0.33 -31.14% 7,039 86,154 0.64 -0.08 17 62 None
MSTR Options Chain 138.95 Put 140.00 3/13 No 4.80 4.95 5.03 -0.29 -5.46% 7,022 2,019 0.82 -0.53 4 60 None
AMD Options Chain 200.64 Put 150.00 4/24 No 1.63 2.22 1.94 0.00 0.00% 7,021 22 0.68 -0.08 11 61 None
CORZ Options Chain 15.16 Call 16.00 3/13 No 0.28 0.33 0.35 +0.04 +12.91% 7,012 3,329 1.03 0.32 4 27 None
PLTR Options Chain 156.43 Call 150.00 3/20 No 6.30 6.40 6.34 -3.78 -37.36% 7,010 31,100 0.57 0.56 11 51 None
NFLX Options Chain 98.32 Call 100.00 3/20 No 1.12 1.15 1.13 -0.67 -37.23% 7,005 45,420 0.35 0.32 6 55 None
CHDN Options Chain 84.56 Put 85.00 3/20 No 2.25 3.40 2.23 -0.47 -17.41% 7,002 7,333 0.45 -0.52 6 50 None
NOK Options Chain 7.89 Call 8.50 3/13 No 0.04 0.05 0.05 0.00 0.00% 6,992 2,054 0.81 0.11 12 43 None
AAPL Options Chain 259.00 Call 267.50 3/13 No 0.62 0.64 0.62 -0.08 -11.43% 6,953 6,905 0.27 0.18 10 66 None
TSLA Options Chain 398.68 Call 430.00 3/13 No 0.24 0.26 0.25 -0.12 -32.44% 6,947 7,910 0.43 0.05 8 58 None
TSLA Options Chain 398.68 Put 395.00 3/13 No 4.25 4.30 4.33 -1.67 -27.84% 6,933 4,238 0.46 -0.32 8 58 None
TSLA Options Chain 398.68 Call 420.00 3/20 No 4.10 4.15 4.15 -0.03 -0.72% 6,932 6,364 0.40 0.28 8 58 None
NVDA Options Chain 182.65 Put 172.50 3/20 No 1.91 1.94 1.92 -0.67 -25.87% 6,931 8,452 0.53 -0.20 17 62 None
PINS Options Chain 19.65 Put 19.00 4/17 No 0.94 1.19 1.07 +0.10 +10.31% 6,928 3,488 0.54 -0.40 9 43 None
TTAN Options Chain 80.67 Call 85.00 3/20 No 2.40 2.80 2.60 -1.30 -33.34% 6,927 356 0.97 0.34 3 20 None
MSFT Options Chain 409.41 Put 402.50 3/11 No 1.69 1.77 1.73 +0.03 +1.77% 6,909 597 0.36 -0.38 11 65 None
AAPL Options Chain 259.00 Call 275.00 3/13 No 0.05 0.06 0.05 -0.01 -16.67% 6,894 9,570 0.27 0.02 10 66 None
MSFT Options Chain 409.41 Put 400.00 3/20 No 5.55 5.70 5.65 +0.74 +15.08% 6,892 12,110 0.31 -0.39 11 65 None
GOOG Options Chain 306.01 Put 307.50 3/13 No 3.90 4.00 3.94 -1.05 -21.05% 6,880 240 0.34 -0.49 11 64 None
MSFT Options Chain 409.41 Call 420.00 3/13 No 0.56 0.60 0.55 -1.11 -66.87% 6,849 7,226 0.31 0.10 11 65 None
MRVL Options Chain 92.65 Call 100.00 3/13 No 0.31 0.38 0.31 -0.15 -32.61% 6,831 8,742 0.67 0.13 10 58 None
HIMS Options Chain 22.16 Call 23.50 3/13 No 1.12 1.18 1.15 +0.48 +71.65% 6,830 1,827 1.16 0.40 8 46 None
AAPL Options Chain 259.00 Call 270.00 3/11 No 0.02 0.03 0.02 -0.06 -75.00% 6,807 7,077 0.28 0.02 10 66 None
NIO Options Chain 4.94 Call 8.00 5/15 Yes 0.13 0.15 0.13 +0.06 +85.72% 6,805 12,686 0.72 0.17 7 29 None
KMI Options Chain 33.30 Put 29.00 6/18 Yes 0.45 0.57 0.52 +0.02 +4.00% 6,797 1,040 0.29 -0.18 12 67 None
AMZN Options Chain 211.76 Put 210.00 3/11 No 0.54 0.55 0.54 -0.70 -56.46% 6,791 1,829 0.46 -0.21 12 66 None
MRVL Options Chain 92.65 Call 100.00 3/20 No 1.42 1.58 1.46 -0.07 -4.58% 6,781 11,542 0.61 0.27 10 58 None
TSLA Options Chain 398.68 Call 395.00 3/13 No 10.45 10.55 10.12 +0.17 +1.71% 6,770 2,113 0.46 0.68 8 58 None
SOFI Options Chain 18.79 Call 18.50 3/13 No 0.53 0.57 0.53 -0.26 -32.92% 6,762 16,073 0.81 0.53 9 45 None
PLTR Options Chain 156.43 Call 162.50 3/13 No 0.27 0.28 0.27 -1.31 -82.92% 6,753 15,095 0.55 0.09 11 51 None
SMCI Options Chain 31.98 Call 34.00 3/13 No 0.27 0.30 0.27 -0.11 -28.95% 6,733 5,792 0.77 0.23 10 54 None
TSLA Options Chain 398.68 Call 422.50 3/11 No 0.12 0.13 0.13 -0.15 -53.58% 6,723 1,073 0.50 0.04 8 58 None
JCI Options Chain 133.09 Call 80.00 4/17 No 53.00 56.10 55.07 +2.57 +4.90% 6,721 6,842 1.28 1.00 11 62 None
AMD Options Chain 200.64 Call 217.50 3/13 No 0.50 0.53 0.51 -0.08 -13.56% 6,716 1,765 0.55 0.10 11 61 None
CCL Options Chain 26.21 Call 28.00 3/13 No 0.12 0.16 0.16 -0.05 -23.81% 6,709 3,286 0.70 0.15 14 64 None
NVDA Options Chain 182.65 Put 182.50 3/20 No 4.40 4.45 4.40 -1.20 -21.43% 6,689 6,497 0.46 -0.41 17 62 None
NOK Options Chain 7.89 Call 8.50 3/20 No 0.11 0.14 0.11 -0.01 -8.34% 6,671 5,692 0.68 0.25 12 43 None
META Options Chain 647.39 Put 650.00 3/11 No 3.55 3.70 3.70 -4.60 -55.43% 6,660 749 0.41 -0.34 10 66 None
GOOG Options Chain 306.01 Call 315.00 3/13 No 0.85 0.89 0.88 -0.24 -21.43% 6,656 8,174 0.31 0.21 11 64 None
INTC Options Chain 45.58 Put 45.00 3/13 No 0.52 0.56 0.52 -0.53 -50.48% 6,651 4,465 0.75 -0.25 6 51 None
NVDA Options Chain 182.65 Call 192.50 3/20 No 2.12 2.16 2.14 +0.37 +20.91% 6,649 11,122 0.40 0.29 17 62 None
TSLA Options Chain 398.68 Put 387.50 3/11 No 0.94 0.96 1.00 -1.06 -51.46% 6,553 1,835 0.56 -0.12 8 58 None
TOST Options Chain 29.49 Call 32.00 5/15 Yes 1.68 2.10 1.80 -0.42 -18.92% 6,535 202 0.60 0.40 16 48 None
NVDA Options Chain 182.65 Call 200.00 4/02 No 1.91 1.95 1.93 +0.32 +19.88% 6,524 73,728 0.36 0.21 17 62 None
RIVN Options Chain 15.79 Call 18.00 3/20 No 0.38 0.42 0.41 +0.19 +86.37% 6,523 34,382 0.71 0.32 6 36 None
RBLX Options Chain 62.65 Call 67.00 3/13 No 0.07 0.11 0.09 -0.52 -85.25% 6,509 5,030 0.84 0.03 3 47 None
NVDA Options Chain 182.65 Call 240.00 3/20 No 0.02 0.03 0.02 +0.01 +100.00% 6,501 60,224 0.60 0.00 17 62 None
ORCL Options Chain 151.56 Call 167.50 3/13 Yes 2.05 2.18 2.18 -0.87 -28.53% 6,482 1,499 1.41 0.21 10 66 None
F Options Chain 12.19 Call 12.50 3/13 No 0.11 0.12 0.12 +0.02 +20.00% 6,462 38,366 0.42 0.38 8 47 None
MSTR Options Chain 138.95 Put 400.00 3/20 No 259.65 263.95 261.12 +0.72 +0.28% 6,450 441 3.46 -1.00 4 60 None
INTC Options Chain 45.58 Call 48.00 3/13 No 0.64 0.66 0.66 +0.22 +50.00% 6,418 8,183 0.69 0.38 6 51 None
TSLA Options Chain 398.68 Call 430.00 3/20 No 2.11 2.14 2.15 -0.12 -5.29% 6,413 12,228 0.39 0.17 8 58 None
TSLA Options Chain 398.68 Put 402.50 3/20 No 11.85 11.95 12.00 -1.95 -13.98% 6,406 1,066 0.42 -0.48 8 58 None
GOOGL Options Chain 306.36 Put 265.00 3/20 No 0.28 0.32 0.29 -0.10 -25.65% 6,405 9,866 0.48 -0.03 11 64 None
HIMS Options Chain 22.16 Put 23.00 3/13 No 0.70 0.77 0.75 -0.90 -54.55% 6,398 626 1.17 -0.52 8 46 None
GAP Options Chain 22.85 Call 24.50 3/13 No 0.07 0.09 0.08 0.00 0.00% 6,347 52 0.53 0.14 3 19 None
ORCL Options Chain 151.56 Call 165.00 3/20 Yes 3.50 3.70 3.65 -1.19 -24.59% 6,342 7,347 0.91 0.28 10 66 None
OMC Options Chain 83.99 Call 70.00 3/20 No 9.40 12.90 12.20 -3.85 -23.99% 6,326 109 1.34 1.00 7 63 None
GOOGL Options Chain 306.36 Call 310.00 3/13 No 2.48 2.53 2.51 -0.31 -11.00% 6,321 4,343 0.33 0.41 11 64 None
TSLA Options Chain 398.68 Put 382.50 3/11 No 0.51 0.52 0.53 -0.75 -58.60% 6,315 1,530 0.59 -0.07 8 58 None
TSM Options Chain 348.70 Put 280.00 3/20 No 0.61 0.90 0.73 -0.09 -10.98% 6,312 12,637 0.78 -0.02 22 67
Dividend Stock List
INTC Options Chain 45.58 Call 49.00 3/20 No 1.07 1.15 1.09 +0.30 +37.98% 6,300 9,830 0.64 0.37 6 51 None
ORCL Options Chain 151.56 Call 180.00 3/20 Yes 1.35 1.48 1.40 -0.52 -27.09% 6,297 40,998 0.93 0.13 10 66 None
MU Options Chain 389.32 Call 450.00 3/13 No 0.65 0.67 0.66 +0.16 +32.00% 6,291 6,177 0.78 0.09 11 64 None
OMC Options Chain 83.99 Call 72.50 3/20 No 6.70 10.40 9.70 -2.25 -18.83% 6,280 712 1.15 0.95 7 63 None
AAL Options Chain 11.37 Put 10.50 3/13 No 0.07 0.09 0.09 -0.02 -18.19% 6,271 5,835 0.89 -0.18 8 33 None
AMD Options Chain 200.64 Put 205.00 3/13 No 4.80 4.95 5.03 -1.27 -20.16% 6,262 853 0.61 -0.53 11 61 None
MU Options Chain 389.32 Call 405.00 3/13 No 10.75 11.00 10.85 +3.80 +53.91% 6,250 1,637 0.81 0.55 11 64 None
BAC Options Chain 47.65 Call 50.00 3/13 No 0.20 0.21 0.22 +0.09 +69.24% 6,243 7,436 0.36 0.24 12 73 None
WULF Options Chain 13.76 Put 15.00 3/20 No 1.31 1.42 1.29 -0.46 -26.29% 6,231 22,517 1.11 -0.50 2 36 None
AAPL Options Chain 259.00 Call 270.00 3/20 No 1.46 1.50 1.44 +0.04 +2.86% 6,207 30,861 0.25 0.24 10 66 None
QCOM Options Chain 138.11 Put 170.00 3/20 No 33.85 36.40 34.64 +1.29 +3.87% 6,190 969 1.14 -1.00 11 72 None
ORCL Options Chain 151.56 Put 120.00 3/20 Yes 0.89 0.95 0.90 -0.22 -19.65% 6,165 5,591 0.99 -0.08 10 66 None
AMPX Options Chain 17.60 Call 18.00 3/20 No 1.30 1.50 1.35 +0.05 +3.85% 6,156 1,087 1.11 0.56 3 18 None
BMNR Options Chain 20.70 Call 23.50 3/13 No 0.08 0.09 0.09 -0.02 -18.19% 6,154 3,059 1.01 0.10 12 37 None
ONDS Options Chain 9.72 Call 12.50 3/20 Yes 0.16 0.20 0.18 0.00 0.00% 6,146 7,967 1.27 0.17 7 37 None
NFLX Options Chain 98.32 Call 99.00 3/13 No 0.61 0.65 0.65 -0.67 -50.76% 6,146 4,875 0.40 0.29 6 55 None
FLG Options Chain 12.53 Call 11.00 4/17 No 1.70 1.95 1.85 0.00 0.00% 6,140 4,240 0.45 0.85 3 17 None
SATS Options Chain 109.92 Put 85.00 5/15 Yes 3.10 3.40 3.30 +0.05 +1.54% 6,132 1,186 0.70 -0.16 4 51 None
NOK Options Chain 7.89 Call 9.50 3/27 No 0.02 0.15 0.09 +0.02 +28.58% 6,115 264 0.70 0.13 12 43 None
KSS Options Chain 14.80 Put 14.50 3/20 Yes 0.69 0.82 0.79 -0.56 -41.49% 6,109 178 0.81 -0.44 11 52 None
AVGO Options Chain 343.31 Call 350.00 3/20 No 8.10 8.60 8.36 -2.52 -23.17% 6,104 11,831 0.52 0.42 9 65 None
COIN Options Chain 199.79 Put 340.00 3/20 No 140.15 146.85 140.25 +0.60 +0.43% 6,100 1,037 2.27 -1.00 11 61 None
HIMS Options Chain 22.16 Call 25.50 3/13 No 0.45 0.48 0.44 +0.13 +41.94% 6,098 1,287 1.29 0.18 8 46 None
CCJ Options Chain 115.47 Put 85.00 4/17 No 0.51 0.75 0.70 -1.11 -61.33% 6,080 21,354 0.73 -0.05 15 57 None
BMNR Options Chain 20.70 Call 22.00 3/20 No 0.78 0.82 0.80 -0.01 -1.24% 6,079 6,675 0.90 0.39 12 37 None
COMP Options Chain 9.00 Put 9.00 3/20 No 0.45 0.65 0.50 +0.04 +8.70% 6,074 34,768 0.83 -0.51 11 38 None
NVDA Options Chain 182.65 Call 177.50 3/20 No 10.30 10.40 10.40 +1.40 +15.56% 6,071 5,957 0.49 0.71 17 62 None
RCL Options Chain 290.55 Put 260.00 4/17 No 10.30 12.45 11.53 +1.95 +20.36% 6,063 15,119 0.63 -0.29 12 72 None
EOSE Options Chain 6.15 Call 7.50 3/13 No 0.02 0.03 0.03 0.00 0.00% 6,059 4,046 1.24 0.13 7 30 None
BAC Options Chain 47.65 Put 49.00 3/20 No 1.14 1.19 1.16 -0.62 -34.84% 6,058 14,689 0.34 -0.51 12 73 None
STM Options Chain 33.53 Call 35.00 4/17 No 1.50 1.70 1.65 +0.05 +3.13% 6,057 1,739 0.49 0.48 11 45 None
IMVT Options Chain 26.41 Call 30.00 4/17 No 1.00 1.40 1.15 -0.41 -26.29% 6,044 6,816 0.77 0.24 10 43 None
SOFI Options Chain 18.79 Put 18.50 3/20 No 0.86 0.92 1.01 +0.22 +27.85% 6,042 3,014 0.75 -0.46 9 45 None
AVGO Options Chain 343.31 Call 370.00 3/11 No 0.04 0.07 0.03 -0.16 -84.22% 6,041 462 0.65 0.02 9 65 None
KSS Options Chain 14.80 Put 12.50 3/20 Yes 0.13 0.16 0.13 -0.52 -80.00% 6,034 2,102 0.86 -0.12 11 52 None
HOOD Options Chain 79.35 Call 80.00 3/13 No 1.68 1.74 1.73 -0.52 -23.12% 6,032 7,490 0.77 0.43 10 54 None
TTAN Options Chain 80.67 Call 95.00 3/20 No 0.70 0.90 0.70 -0.47 -40.18% 6,030 3,902 1.00 0.14 3 20 None
BABA Options Chain 132.68 Call 150.00 4/17 Yes 3.65 3.80 3.75 +1.25 +50.00% 6,021 20,921 0.45 0.31 16 27 None
NVDA Options Chain 182.65 Call 210.00 3/20 No 0.15 0.16 0.15 0.00 0.00% 6,020 117,697 0.41 0.04 17 62 None
HPE Options Chain 21.81 Call 22.00 4/02 Yes 0.51 0.63 0.83 -0.53 -38.98% 6,007 171 0.46 0.41 9 54 None
HPE Options Chain 21.81 Put 21.00 4/02 Yes 0.95 1.03 0.67 -0.65 -49.25% 6,004 11 0.48 -0.44 9 54 None
ETSY Options Chain 55.78 Call 75.00 4/17 No 0.21 0.40 0.24 -0.09 -27.28% 6,001 301 0.64 0.05 5 46 None
NVDA Options Chain 182.65 Put 250.00 3/20 No 64.75 68.00 65.17 -4.61 -6.61% 6,000 3 0.00 -1.00 17 62 None
NFLX Options Chain 98.32 Call 95.00 3/13 No 2.69 2.76 2.70 -1.30 -32.50% 5,997 3,600 0.44 0.71 6 55 None
AMZN Options Chain 211.76 Put 215.00 3/20 No 4.90 5.00 5.10 -0.71 -12.22% 5,992 10,444 0.35 -0.50 12 66 None
NVDA Options Chain 182.65 Call 187.50 3/16 No 2.37 2.40 2.34 +0.40 +20.62% 5,988 3,411 0.37 0.40 17 62 None
AMD Options Chain 200.64 Call 220.00 3/13 No 0.29 0.31 0.28 -0.11 -28.21% 5,944 6,848 0.55 0.06 11 61 None
ORCL Options Chain 151.56 Put 125.00 3/13 Yes 0.53 0.55 0.53 -0.30 -36.15% 5,944 3,034 1.37 -0.06 10 66 None
SBUX Options Chain 99.77 Put 95.00 3/20 No 0.55 0.66 0.59 -0.38 -39.18% 5,943 9,174 0.38 -0.16 5 54 None
AVGO Options Chain 343.31 Call 350.00 3/11 No 1.04 1.22 1.04 -2.71 -72.27% 5,940 2,834 0.54 0.23 9 65 None
NVDA Options Chain 182.65 Put 175.00 4/02 No 4.00 4.10 4.12 -0.60 -12.72% 5,926 3,623 0.46 -0.28 17 62 None