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 181.60 Put 80.00 12/18 Yes 0.11 0.19 0.15 +0.09 +150.00% 150,633 13,860 1.04 0.00 17 64 None
OWL Options Chain 10.65 Put 11.00 2/19 No 1.80 1.95 1.90 +0.55 +40.75% 130,103 954 0.47 -0.66 7 55 None
LCID Options Chain 3.35 Put 2.00 12/18 Yes 0.25 0.50 0.25 +0.08 +47.06% 103,221 107,216 1.85 -0.19 10 26
Small Cap Stock List
NVDA Options Chain 181.60 Put 120.00 12/18 Yes 1.00 1.05 1.05 +0.75 +250.00% 101,282 17,299 0.79 -0.05 17 64 None
PFE Options Chain 30.90 Call 28.00 11/20 Yes 1.83 2.05 1.93 -0.84 -30.33% 99,560 26,418 0.43 0.92 7 58 None
NVDA Options Chain 181.60 Call 200.00 11/20 Yes 4.10 4.30 4.25 -5.05 -54.31% 92,121 31,018 0.71 0.28 17 64 None
OWL Options Chain 10.65 Put 12.00 11/20 No 2.05 2.60 2.42 +0.82 +51.25% 90,180 90,903 1.30 -0.97 7 55 None
AAPL Options Chain 350.99 Put 340.00 11/06 No 1.63 1.64 1.62 +1.05 +184.22% 87,344 10,996 0.47 -0.29 9 65 None
AAPL Options Chain 350.99 Call 355.00 11/06 No 0.23 0.23 0.25 -0.96 -79.34% 81,367 9,331 0.40 0.08 9 65 None
AAPL Options Chain 350.99 Put 345.00 11/06 No 3.20 3.60 3.20 +1.79 +126.95% 78,410 14,850 0.42 -0.52 9 65 None
ET Options Chain 19.46 Call 15.00 1/15 No 4.05 4.55 4.20 -0.32 -7.08% 71,007 9,125 0.62 1.00 3 18 None
PFE Options Chain 30.90 Call 27.00 11/20 Yes 2.78 3.10 2.98 -0.77 -20.54% 56,656 13,425 0.61 1.00 7 58 None
AAPL Options Chain 350.99 Call 360.00 11/06 No 0.07 0.08 0.07 -0.35 -83.34% 56,098 42,636 0.43 0.02 9 65 None
PFE Options Chain 30.90 Call 23.00 1/15 Yes 6.80 7.10 7.00 -0.70 -9.10% 54,423 9,919 0.52 1.00 7 58 None
AAPL Options Chain 350.99 Call 350.00 11/06 No 0.91 0.85 0.98 -2.12 -68.39% 54,235 30,509 0.40 0.23 9 65 None
AAPL Options Chain 350.99 Put 330.00 11/06 No 0.37 0.37 0.35 +0.24 +218.19% 53,901 10,338 0.58 -0.09 9 65 None
PFE Options Chain 30.90 Call 25.00 12/18 Yes 4.75 5.35 5.05 -0.70 -12.18% 53,394 12,308 0.62 1.00 7 58 None
RIOT Options Chain 15.64 Call 17.00 11/20 Yes 0.86 0.90 0.87 0.00 0.00% 51,756 13,947 1.36 0.37 5 43 None
RIOT Options Chain 15.64 Call 18.00 11/20 Yes 0.43 0.71 0.63 -0.05 -7.36% 51,416 49,151 1.38 0.29 5 43 None
RIOT Options Chain 15.64 Call 23.00 11/20 Yes 0.06 0.14 0.06 -0.06 -50.00% 50,167 20,581 1.29 0.07 5 43 None
RIOT Options Chain 15.64 Call 21.00 11/20 Yes 0.07 0.48 0.22 -0.04 -15.39% 50,022 2,904 1.35 0.13 5 43 None
AAPL Options Chain 350.99 Put 342.50 11/06 No 2.38 2.38 2.29 +1.36 +146.24% 44,555 3,261 0.45 -0.40 9 65 None
NVDA Options Chain 181.60 Call 215.00 11/20 Yes 1.46 1.52 1.49 -1.96 -56.82% 42,058 54,866 0.68 0.12 17 64 None
AAPL Options Chain 350.99 Put 350.00 11/06 No 6.10 6.55 6.25 +2.90 +86.57% 40,167 10,690 0.39 -0.77 9 65 None
PCG Options Chain 13.40 Call 13.00 12/18 No 1.07 1.17 1.13 -0.04 -3.42% 37,053 31,545 0.54 0.59 11 63 None
AAPL Options Chain 350.99 Put 347.50 11/06 No 4.50 5.00 4.57 +2.43 +113.56% 36,662 2,847 0.40 -0.65 9 65 None
PFE Options Chain 30.90 Call 23.00 12/18 Yes 6.80 8.00 7.20 -0.70 -8.87% 35,964 6,055 1.07 1.00 7 58 None
AAPL Options Chain 350.99 Call 352.50 11/06 No 0.45 0.48 0.49 -1.51 -75.50% 35,934 4,110 0.40 0.14 9 65 None
CIFR Options Chain 6.50 Call 10.00 12/18 No 0.17 0.24 0.21 -0.12 -36.37% 35,844 7,006 1.41 0.17 4 37 None
MSFT Options Chain 555.80 Call 580.00 12/18 No 5.90 6.45 6.35 -4.55 -41.75% 34,893 5,308 0.27 0.23 14 74 None
MSFT Options Chain 555.80 Call 650.00 12/18 No 0.15 0.47 0.37 -0.49 -56.98% 34,455 2,629 0.26 0.02 14 74 None
AMZN Options Chain 265.46 Call 270.00 11/06 No 0.47 0.45 0.49 -1.25 -71.84% 34,032 12,878 0.58 0.13 8 61 None
AMZN Options Chain 265.46 Put 260.00 11/06 No 2.95 3.15 3.06 +2.02 +194.24% 33,748 3,734 0.62 -0.46 8 61 None
AAPL Options Chain 350.99 Put 335.00 11/06 No 0.79 0.77 0.75 +0.52 +226.09% 33,615 10,277 0.53 -0.16 9 65 None
AMZN Options Chain 265.46 Put 255.00 11/06 No 1.39 1.49 1.45 +1.06 +271.80% 31,876 3,421 0.67 -0.25 8 61 None
AAPL Options Chain 350.99 Call 357.50 11/06 No 0.12 0.12 0.14 -0.59 -80.83% 30,629 5,824 0.41 0.04 9 65 None
PTON Options Chain 5.66 Call 7.00 1/15 Yes 0.12 0.23 0.15 -0.02 -11.77% 30,126 66,174 0.54 0.24 10 29 None
PTON Options Chain 5.66 Call 7.00 4/16 Yes 0.36 0.53 0.45 -0.02 -4.26% 30,006 1,926 0.55 0.38 10 29 None
AAPL Options Chain 350.99 Put 337.50 11/06 No 1.15 1.18 1.09 +0.74 +211.43% 29,751 6,846 0.50 -0.22 9 65 None
INTC Options Chain 57.75 Put 110.00 12/18 No 57.30 59.60 58.00 +5.45 +10.38% 28,174 5,061 1.46 -0.99 5 53 None
EQT Options Chain 52.82 Put 50.00 12/18 No 1.78 1.98 1.75 +0.68 +63.56% 27,892 29,889 0.34 -0.41 11 60 None
EQT Options Chain 52.82 Put 45.00 1/15 No 0.64 0.93 0.68 +0.17 +33.34% 27,890 7,027 0.35 -0.17 11 60 None
WULF Options Chain 11.73 Put 10.00 11/20 Yes 1.17 1.29 1.20 +0.76 +172.73% 27,829 29,319 1.59 -0.42 2 37 None
AAPL Options Chain 350.99 Call 347.50 11/06 No 1.65 1.60 1.73 -2.62 -60.23% 27,507 5,483 0.41 0.35 9 65 None
AMZN Options Chain 265.46 Put 250.00 11/06 No 0.64 0.70 0.69 +0.52 +305.89% 27,317 7,459 0.73 -0.13 8 61 None
SPCX Options Chain 134.01 Put 115.00 12/18 No 6.80 7.20 7.00 +3.97 +131.03% 27,048 46,794 0.67 -0.33 6 42 None
SNAP Options Chain 5.25 Call 7.00 4/16 Yes 0.37 0.44 0.42 -0.40 -48.78% 26,620 30,311 0.67 0.33 8 31 None
CIFR Options Chain 6.50 Call 6.00 11/06 No 0.14 0.17 0.15 -0.45 -75.00% 26,428 1,018 2.71 0.30 4 37 None
AMZN Options Chain 265.46 Call 265.00 11/06 No 1.46 1.40 1.50 -2.40 -61.54% 26,352 12,515 0.58 0.30 8 61 None
SPCX Options Chain 134.01 Call 160.00 11/20 No 0.42 0.46 0.47 -0.24 -33.81% 26,204 24,275 0.77 0.06 6 42 None
BTDR Options Chain 6.55 Put 3.00 3/19 Yes 0.30 0.35 0.34 +0.26 +325.00% 25,584 2 1.21 -0.12 9 27 None
AMZN Options Chain 265.46 Call 275.00 11/06 No 0.14 0.16 0.14 -0.49 -77.78% 25,346 15,013 0.60 0.04 8 61 None
NVDA Options Chain 181.60 Call 190.00 11/13 No 4.10 4.25 4.20 -8.65 -67.32% 24,571 711 0.69 0.36 17 64 None
TSLA Options Chain 343.69 Call 400.00 11/20 No 1.72 1.80 1.76 -6.95 -79.80% 24,272 27,361 0.56 0.09 7 60 None
BX Options Chain 125.83 Put 155.00 11/20 No 33.45 36.10 34.75 -2.11 -5.73% 24,017 26,500 1.04 -1.00 9 70 None
CORZ Options Chain 12.65 Put 7.00 1/15 Yes 0.20 0.24 0.22 +0.07 +46.67% 23,856 2,281 0.96 -0.09 5 28 None
SPCX Options Chain 134.01 Call 145.00 11/20 No 1.30 1.48 1.49 -1.61 -51.94% 23,745 17,306 0.74 0.16 6 42 None
UAL Options Chain 115.69 Call 140.00 12/18 No 0.54 1.49 0.78 -0.49 -38.59% 23,690 107,392 0.52 0.09 12 67 None
SPCX Options Chain 134.01 Call 170.00 11/20 No 0.20 0.35 0.25 -0.04 -13.80% 23,356 19,971 0.81 0.03 6 42 None
SPCX Options Chain 134.01 Call 300.00 6/17 No 0.64 0.75 0.64 -0.64 -50.00% 23,310 27,394 0.55 0.04 6 42 None
NVDA Options Chain 181.60 Call 197.50 11/13 No 1.86 2.11 2.04 -5.22 -71.91% 23,272 161 0.66 0.21 17 64 None
PFE Options Chain 30.90 Call 20.00 1/15 Yes 9.80 10.15 10.00 -0.73 -6.81% 23,135 4,020 0.72 1.00 7 58 None
BA Options Chain 177.14 Put 220.00 11/20 No 46.40 51.35 49.90 +6.35 +14.59% 22,941 3,443 1.23 -1.00 8 44 None
NVDA Options Chain 181.60 Put 180.00 11/20 Yes 10.10 10.60 10.45 +7.92 +313.05% 22,822 33,241 0.78 -0.44 17 64 None
CRWV Options Chain 47.78 Call 46.50 11/06 No 0.73 0.86 0.77 -2.53 -76.67% 22,798 106 1.98 0.29 3 20 None
INTC Options Chain 57.75 Put 95.00 11/20 No 41.75 43.70 42.45 +5.95 +16.31% 22,455 4,981 2.05 -1.00 5 53 None
GRAB Options Chain 3.34 Put 3.00 11/20 No 0.02 0.03 0.03 -0.02 -40.00% 22,044 37,291 0.61 -0.10 13 36 None
AMZN Options Chain 265.46 Put 257.50 11/06 No 2.11 2.19 2.10 +1.45 +223.08% 21,488 1,626 0.64 -0.35 8 61 None
PFE Options Chain 30.90 Call 25.00 11/20 Yes 4.70 5.15 5.15 -0.55 -9.65% 21,173 5,620 0.92 1.00 7 58 None
VRT Options Chain 176.73 Put 130.00 3/19 No 8.80 9.95 9.00 +5.12 +131.96% 21,107 165 0.75 -0.17 12 57 None
GLW Options Chain 117.07 Call 120.00 12/18 No 3.85 4.20 4.00 -4.90 -55.06% 20,594 20,200 0.66 0.31 8 52 None
MIR Options Chain 17.13 Call 20.00 1/15 No 0.65 0.75 0.70 -0.16 -18.61% 20,204 22,525 0.58 0.27 7 45 None
WULF Options Chain 11.73 Put 9.00 11/20 Yes 0.71 0.80 0.75 +0.52 +226.09% 20,137 33,311 1.61 -0.30 2 37 None
MIR Options Chain 17.13 Call 25.00 1/15 No 0.15 0.40 0.20 -0.03 -13.05% 20,107 29,523 0.67 0.08 7 45 None
AMZN Options Chain 265.46 Call 262.50 11/06 No 2.40 2.40 2.41 -3.14 -56.58% 20,013 3,019 0.59 0.42 8 61 None
NVDA Options Chain 181.60 Put 165.00 11/13 No 2.60 2.62 2.61 +2.34 +866.67% 19,998 5,491 0.84 -0.19 17 64 None
MRVL Options Chain 133.55 Put 220.00 11/20 No 86.25 86.75 83.55 +23.22 +38.49% 19,985 6,668 1.33 -0.99 14 62 None
PFE Options Chain 30.90 Call 26.00 11/20 Yes 3.75 4.30 4.20 -0.50 -10.64% 19,894 5,200 0.88 1.00 7 58 None
AAPL Options Chain 350.99 Call 365.00 11/06 No 0.02 0.04 0.03 -0.12 -80.00% 19,819 12,701 0.45 0.01 9 65 None
AAPL Options Chain 350.99 Call 345.00 11/06 No 2.71 2.97 2.84 -3.26 -53.45% 19,791 4,804 0.44 0.48 9 65 None
AMZN Options Chain 265.46 Call 260.00 11/06 No 3.55 3.55 3.65 -3.60 -49.66% 19,663 8,047 0.61 0.54 8 61 None
SPCX Options Chain 134.01 Call 180.00 11/20 No 0.12 0.15 0.15 +0.02 +15.39% 19,657 30,900 0.85 0.02 6 42 None
BA Options Chain 177.14 Put 230.00 1/15 No 54.40 61.40 57.55 +4.74 +8.98% 19,479 3,446 0.67 -0.97 8 44 None
AAPL Options Chain 350.99 Put 332.50 11/06 No 0.55 0.54 0.50 +0.34 +212.50% 19,414 3,264 0.55 -0.12 9 65 None
NVDA Options Chain 181.60 Call 200.00 11/13 No 1.58 1.57 1.60 -4.30 -72.89% 19,411 2,763 0.65 0.17 17 64 None
NVDA Options Chain 181.60 Put 180.00 12/18 Yes 12.95 13.35 13.20 +8.34 +171.61% 18,937 47,467 0.58 -0.44 17 64 None
INTC Options Chain 57.75 Put 50.00 11/13 No 2.14 2.24 2.20 +1.83 +494.60% 18,922 2,433 1.06 -0.35 5 53 None
CRWV Options Chain 47.78 Put 40.00 11/06 No 0.55 0.62 0.61 +0.49 +408.34% 18,860 8,524 2.15 -0.20 3 20 None
PFE Options Chain 30.90 Call 26.00 12/18 Yes 3.75 4.35 4.05 -0.62 -13.28% 18,438 4,450 0.53 0.97 7 58 None
INTC Options Chain 57.75 Put 105.00 12/18 No 52.25 54.65 51.54 +4.02 +8.46% 18,318 3,862 1.36 -0.98 5 53 None
COMP Options Chain 9.87 Put 9.00 11/20 Yes 0.50 0.85 0.75 +0.25 +50.00% 18,225 22,922 1.08 -0.41 10 41 None
AAPL Options Chain 350.99 Put 352.50 11/06 No 7.85 8.70 8.40 +3.61 +75.37% 18,219 2,335 0.35 -0.86 9 65 None
INTC Options Chain 57.75 Put 70.00 12/18 No 18.10 18.75 18.55 +5.08 +37.72% 18,189 21,790 0.78 -0.86 5 53 None
AMD Options Chain 485.27 Call 450.00 11/06 No 0.90 0.95 0.92 -39.41 -97.72% 18,066 246 1.37 0.07 11 61 None
SOFI Options Chain 17.38 Call 16.00 11/20 No 0.82 0.87 0.84 -0.83 -49.71% 17,951 27,485 0.69 0.51 10 52 None
AMZN Options Chain 265.46 Put 252.50 11/06 No 1.04 1.03 0.97 +0.72 +288.00% 17,923 1,757 0.70 -0.18 8 61 None
BAC Options Chain 51.64 Put 60.00 11/20 No 9.60 10.45 9.95 -0.20 -1.97% 17,777 2,995 0.66 -1.00 11 74 None
INTC Options Chain 57.75 Put 105.00 11/20 No 52.20 53.65 52.15 +5.24 +11.17% 17,752 3,059 2.23 -1.00 5 53 None
MS Options Chain 194.25 Call 200.00 12/18 No 2.33 2.49 2.64 -3.01 -53.28% 17,629 9,356 0.31 0.23 10 67 None
NVDA Options Chain 181.60 Call 225.00 12/18 Yes 1.98 2.10 2.08 -1.72 -45.27% 17,579 25,963 0.51 0.13 17 64 None
AMZN Options Chain 265.46 Call 280.00 11/06 No 0.03 0.05 0.05 -0.17 -77.28% 17,500 10,126 0.62 0.01 8 61 None
RIOT Options Chain 15.64 Call 17.00 11/13 Yes 0.45 0.61 0.41 -0.19 -31.67% 17,446 1,513 1.44 0.27 5 43 None
WULF Options Chain 11.73 Put 11.00 11/20 Yes 1.69 1.89 1.85 +1.03 +125.61% 17,430 25,180 1.53 -0.55 2 37 None
INTC Options Chain 57.75 Put 50.00 11/20 No 2.77 3.00 2.90 +2.22 +326.48% 17,318 17,663 0.95 -0.37 5 53 None
MU Options Chain 776.00 Put 450.00 11/13 No 1.80 2.21 2.25 +2.03 +922.73% 17,266 13,076 1.50 -0.03 14 69 None
JBLU Options Chain 3.57 Call 5.00 12/18 No 0.04 0.09 0.08 +0.01 +14.29% 17,090 59,834 0.88 0.14 9 30 None
WULF Options Chain 11.73 Call 12.00 11/06 Yes 0.12 0.19 0.15 -0.37 -71.16% 17,013 8,570 3.37 0.17 2 37 None
AAPL Options Chain 350.99 Call 362.50 11/06 No 0.03 0.05 0.05 -0.20 -80.00% 16,858 6,809 0.45 0.01 9 65 None
BABA Options Chain 105.65 Call 113.00 11/06 No 0.23 0.24 0.22 +0.12 +120.00% 16,854 879 0.72 0.12 12 27 None
AMC Options Chain 3.43 Call 3.50 11/06 Yes 0.01 0.02 0.01 -0.22 -95.66% 16,833 27,478 1.88 0.02 7 30 None
NVDA Options Chain 181.60 Call 195.00 11/13 No 2.50 2.63 2.63 -6.54 -71.32% 16,783 582 0.66 0.26 17 64 None
NOW Options Chain 102.36 Put 155.00 11/20 No 52.55 52.75 52.80 +8.30 +18.66% 16,782 4,175 1.00 -1.00 7 54 None
BTDR Options Chain 6.55 Put 5.00 3/19 Yes 1.15 1.25 1.25 +0.46 +58.23% 16,524 16,575 1.17 -0.32 9 27 None
GLW Options Chain 117.07 Call 95.00 2/19 No 19.00 20.90 19.20 -8.85 -31.56% 16,515 30 0.68 0.68 8 52 None
PLTR Options Chain 154.99 Put 120.00 1/15 No 3.40 3.65 3.50 +2.23 +175.60% 16,487 23,928 0.64 -0.14 13 53 None
INTC Options Chain 57.75 Call 70.00 11/20 No 0.22 0.27 0.24 -0.28 -53.85% 16,342 21,671 0.89 0.07 5 53 None
INTC Options Chain 57.75 Put 50.00 1/15 No 4.95 5.25 5.15 +2.44 +90.04% 16,246 16,216 0.71 -0.37 5 53 None
IREN Options Chain 21.71 Call 20.00 1/15 Yes 3.20 3.30 3.27 -1.82 -35.76% 16,198 20,843 1.23 0.54 5 43 None
WMB Options Chain 68.13 Put 55.00 2/19 No 0.95 1.25 1.08 +0.28 +35.00% 16,008 32 0.34 -0.17 10 69 None
LAES Options Chain 1.23 Put 1.00 12/18 No 0.03 0.10 0.10 +0.04 +66.67% 16,000 23,000 1.26 -0.16 10 29 None
NVDA Options Chain 181.60 Put 190.00 12/18 Yes 17.95 18.55 18.00 +10.20 +130.77% 15,981 45,785 0.56 -0.55 17 64 None
U Options Chain 48.80 Call 55.00 12/18 Yes 2.10 2.23 2.16 +1.11 +105.72% 15,839 225 0.63 0.35 7 47 None
NOW Options Chain 102.36 Put 140.00 11/20 No 37.60 37.70 37.80 +8.20 +27.71% 15,788 4,205 0.00 -0.99 7 54 None
TSM Options Chain 353.10 Call 420.00 2/19 No 10.25 12.00 11.40 -11.65 -50.55% 15,705 917 0.41 0.26 23 68
Dividend Stock List
ET Options Chain 19.46 Call 10.00 1/15 No 8.90 9.50 9.20 -1.10 -10.68% 15,620 1,913 1.34 1.00 3 18 None
TECH Options Chain 72.73 Call 75.00 12/17 Yes 0.05 0.10 0.05 0.00 0.00% 15,478 90 0.00 0.60 17 43 None
NVDA Options Chain 181.60 Call 240.00 11/20 Yes 0.30 0.33 0.33 -0.08 -19.52% 15,473 47,945 0.71 0.04 17 64 None
AMD Options Chain 485.27 Call 510.00 11/06 No 0.03 0.04 0.03 -5.99 -99.51% 15,420 3,494 1.64 0.00 11 61 None
CORZ Options Chain 12.65 Put 11.00 11/20 Yes 0.65 0.96 0.72 +0.22 +44.00% 15,387 47,043 1.09 -0.40 5 28 None
NVDA Options Chain 181.60 Call 210.00 12/04 Yes 3.10 3.35 3.23 -3.32 -50.69% 15,386 1,653 0.57 0.22 17 64 None
CORZ Options Chain 12.65 Put 10.00 11/20 Yes 0.36 0.64 0.40 +0.04 +11.12% 15,376 30,200 1.22 -0.26 5 28 None
NVDA Options Chain 181.60 Put 185.00 11/27 Yes 13.20 13.80 13.50 +9.35 +225.31% 15,370 7,165 0.67 -0.50 17 64 None
VST Options Chain 119.08 Put 115.00 11/20 Yes 6.85 7.65 6.65 +2.50 +60.25% 15,359 15,743 0.73 -0.50 7 54 None
BAC Options Chain 51.64 Put 51.00 11/06 No 1.16 1.35 1.24 +1.01 +439.13% 15,355 5,419 0.42 -0.83 11 74 None
PLTR Options Chain 154.99 Put 110.00 1/15 No 2.14 2.28 2.30 +1.47 +177.11% 15,283 27,398 0.67 -0.09 13 53 None
TSM Options Chain 353.10 Call 480.00 3/19 No 4.25 5.00 5.22 -5.43 -50.99% 15,199 15,895 0.39 0.13 23 68
Dividend Stock List
TSM Options Chain 353.10 Call 500.00 2/19 No 2.00 2.35 2.31 -2.79 -54.71% 15,197 2,499 0.40 0.07 23 68
Dividend Stock List
DUK Options Chain 130.08 Call 135.00 12/18 Yes 0.95 1.35 1.21 -0.03 -2.42% 15,104 822 0.17 0.26 10 75 None
NVDA Options Chain 181.60 Put 180.00 11/13 No 6.75 6.95 6.80 +5.97 +719.28% 15,096 9,153 0.74 -0.44 17 64 None
TSM Options Chain 353.10 Call 560.00 3/19 No 1.00 1.49 1.58 -1.33 -45.71% 15,051 15,599 0.40 0.04 23 68
Dividend Stock List
CRWV Options Chain 47.78 Call 50.00 11/06 No 0.19 0.21 0.20 -1.15 -85.19% 15,010 7,237 1.96 0.10 3 20 None
INTC Options Chain 57.75 Put 120.00 11/20 No 65.90 68.90 66.00 +5.18 +8.52% 15,005 2,697 2.71 -1.00 5 53 None
INTC Options Chain 57.75 Put 100.00 11/20 No 47.20 48.60 46.13 +4.26 +10.18% 14,951 2,694 2.15 -1.00 5 53 None
IREN Options Chain 21.71 Call 30.00 1/15 Yes 1.00 1.05 1.05 -0.81 -43.55% 14,931 25,001 1.16 0.23 5 43 None
AMD Options Chain 485.27 Call 460.00 11/06 No 0.41 0.57 0.47 -30.33 -98.48% 14,853 369 1.38 0.04 11 61 None
NVDA Options Chain 181.60 Put 180.00 11/09 No 4.40 5.25 4.60 +4.29 +1,383.88% 14,807 3,634 0.72 -0.43 17 64 None
MRVL Options Chain 133.55 Put 90.00 3/19 Yes 5.10 6.30 5.30 +2.94 +124.58% 14,689 3,590 0.81 -0.13 14 62 None
VST Options Chain 119.08 Put 85.00 3/19 Yes 3.05 4.20 3.56 +0.96 +36.93% 14,618 108 0.58 -0.15 7 54 None
ADMA Options Chain 13.45 Call 11.00 11/20 No 1.90 2.85 2.30 +1.66 +259.38% 14,477 17,573 1.52 0.90 12 51 None
NVDA Options Chain 181.60 Put 185.00 12/18 Yes 15.35 15.45 15.70 +9.46 +151.61% 14,468 24,717 0.57 -0.49 17 64 None
AMD Options Chain 485.27 Put 400.00 11/06 No 10.15 11.00 10.63 +10.43 +5,215.00% 14,311 4,602 1.49 -0.43 11 61 None
AMZN Options Chain 265.46 Put 245.00 11/06 No 0.31 0.33 0.32 +0.22 +220.00% 14,228 5,165 0.80 -0.07 8 61 None
INTC Options Chain 57.75 Call 70.00 12/18 No 0.83 0.88 0.85 -0.78 -47.86% 14,207 56,711 0.71 0.14 5 53 None
SPCX Options Chain 134.01 Put 125.00 12/18 No 11.15 11.60 11.38 +6.01 +111.92% 14,207 23,904 0.65 -0.47 6 42 None
ET Options Chain 19.46 Call 13.00 1/15 No 6.15 6.30 6.20 -0.35 -5.35% 14,202 1,764 0.80 1.00 3 18 None
MU Options Chain 776.00 Call 800.00 11/09 No 1.47 1.55 1.52 -19.33 -92.71% 14,177 407 1.07 0.04 14 69 None
AAPL Options Chain 350.99 Put 325.00 11/06 No 0.18 0.19 0.18 +0.09 +100.00% 14,117 14,239 0.63 -0.05 9 65 None
NVDA Options Chain 181.60 Call 220.00 12/18 Yes 2.60 2.71 2.61 -2.39 -47.80% 14,110 71,418 0.52 0.16 17 64 None
SIRI Options Chain 33.22 Call 20.00 1/15 No 12.10 14.55 13.90 +1.70 +13.94% 14,100 5,549 1.26 1.00 11 62 None
PFE Options Chain 30.90 Call 32.50 11/13 Yes 0.01 0.04 0.03 -0.02 -40.00% 14,076 645 0.36 0.01 7 58 None
SOFI Options Chain 17.38 Call 15.00 11/20 No 1.43 1.49 1.53 -0.99 -39.29% 14,057 22,636 0.76 0.69 10 52 None
SPCX Options Chain 134.01 Call 130.00 11/20 No 4.90 5.00 4.95 -5.40 -52.18% 13,977 16,197 0.76 0.40 6 42 None
CSGP Options Chain 32.59 Put 25.00 12/18 No 0.20 0.35 0.30 +0.10 +50.00% 13,933 13,659 0.58 -0.09 10 47 None
NVDA Options Chain 181.60 Put 160.00 11/20 Yes 3.95 4.10 4.07 +3.37 +481.43% 13,915 27,883 0.87 -0.20 17 64 None
NVDA Options Chain 181.60 Put 145.00 11/13 No 0.66 0.70 0.69 +0.58 +527.28% 13,880 2,870 1.02 -0.07 17 64 None
NVDA Options Chain 181.60 Put 175.00 11/20 Yes 8.15 8.35 8.37 +6.59 +370.23% 13,850 28,642 0.80 -0.37 17 64 None
PURR Options Chain 8.76 Call 10.00 3/19 No 1.65 1.85 1.60 -0.53 -24.89% 13,847 13,151 1.03 0.54 3 16 None
PFE Options Chain 30.90 Call 25.00 1/15 Yes 4.80 5.05 5.05 -0.75 -12.94% 13,801 22,866 0.35 0.95 7 58 None
INTC Options Chain 57.75 Call 60.00 11/20 No 1.15 1.24 1.19 -1.45 -54.93% 13,729 9,432 0.85 0.25 5 53 None
NVDA Options Chain 181.60 Call 205.00 11/20 Yes 2.97 3.10 3.05 -3.90 -56.12% 13,656 11,270 0.69 0.21 17 64 None
BAC Options Chain 51.64 Put 50.00 11/06 No 0.55 0.60 0.60 +0.53 +757.15% 13,599 4,693 0.46 -0.55 11 74 None
SOFI Options Chain 17.38 Put 14.00 11/13 No 0.10 0.11 0.11 +0.09 +450.00% 13,562 2,434 0.75 -0.14 10 52 None
AAL Options Chain 13.63 Call 13.50 11/06 No 0.03 0.06 0.03 -0.28 -90.33% 13,465 10,842 0.80 0.14 6 37 None
PFE Options Chain 30.90 Call 27.00 12/18 Yes 2.55 2.98 3.05 -0.60 -16.44% 13,388 26,172 0.30 0.88 7 58 None
MRVL Options Chain 133.55 Put 145.00 12/18 Yes 21.85 22.30 22.40 +13.29 +145.89% 13,294 15,172 0.84 -0.55 14 62 None
BAC Options Chain 51.64 Call 51.00 11/06 No 0.10 0.12 0.11 -0.73 -86.91% 13,287 13,048 0.47 0.17 11 74 None
CMCSA Options Chain 24.90 Put 24.00 11/06 No 0.08 0.13 0.12 -0.01 -7.70% 13,281 789 0.84 -0.15 16 68 None
INTC Options Chain 57.75 Call 65.00 12/18 No 1.40 1.51 1.45 -1.28 -46.89% 13,251 13,907 0.71 0.22 5 53 None
SPCX Options Chain 134.01 Call 170.00 12/18 No 0.80 0.88 0.88 -0.62 -41.34% 13,229 22,951 0.60 0.08 6 42 None
NVDA Options Chain 181.60 Put 185.00 11/13 No 9.05 9.35 9.10 +7.81 +605.43% 13,217 4,433 0.71 -0.54 17 64 None
NVDA Options Chain 181.60 Call 210.00 11/13 No 0.50 0.52 0.52 -1.41 -73.06% 13,196 7,512 0.64 0.07 17 64 None
PURR Options Chain 8.76 Call 11.00 11/20 No 0.25 0.35 0.30 -0.15 -33.34% 13,192 39,977 1.36 0.23 3 16 None
NVDA Options Chain 181.60 Call 200.00 12/18 Yes 6.85 7.15 7.05 -5.80 -45.14% 13,184 49,194 0.54 0.35 17 64 None
SPCX Options Chain 134.01 Put 115.00 11/09 No 1.61 1.70 1.62 +1.37 +548.00% 13,040 2,697 0.95 -0.22 6 42 None
KKR Options Chain 101.50 Put 105.00 12/18 Yes 9.00 9.60 9.60 +1.97 +25.82% 13,036 14,866 0.39 -0.65 11 62 None
KOS Options Chain 2.24 Put 2.00 1/15 No 0.15 0.20 0.18 0.00 0.00% 13,015 6,758 0.72 -0.32 6 35 None
ASTS Options Chain 35.42 Call 45.00 11/20 Yes 0.41 0.50 0.43 -0.53 -55.21% 12,977 12,352 1.47 0.13 4 42 None
BA Options Chain 177.14 Put 215.00 11/20 No 41.60 46.40 44.65 +7.00 +18.60% 12,974 1,876 1.16 -0.99 8 44 None
AAPL Options Chain 350.99 Put 320.00 11/06 No 0.11 0.12 0.11 +0.06 +120.00% 12,965 28,175 0.70 -0.02 9 65 None
AMZN Options Chain 265.46 Call 272.50 11/06 No 0.25 0.29 0.27 -0.83 -75.46% 12,955 3,485 0.59 0.07 8 61 None
AMC Options Chain 3.43 Call 4.00 12/04 Yes 0.05 0.10 0.08 -0.12 -60.00% 12,948 3,140 0.88 0.18 7 30 None
GLW Options Chain 117.07 Put 105.00 11/20 No 7.60 8.05 6.68 +4.92 +279.55% 12,938 12,252 0.86 -0.49 8 52 None
PLTR Options Chain 154.99 Call 165.00 11/13 No 2.54 2.78 2.79 -7.36 -72.52% 12,913 277 0.68 0.29 13 53 None
NVDA Options Chain 181.60 Call 200.00 11/09 No 0.43 0.48 0.47 -3.78 -88.95% 12,868 450 0.64 0.09 17 64 None
WULF Options Chain 11.73 Call 13.00 1/15 Yes 0.98 1.06 1.10 -0.50 -31.25% 12,847 39,710 1.08 0.39 2 37 None
NVDA Options Chain 181.60 Call 190.00 11/09 No 2.05 2.18 2.11 -10.24 -82.92% 12,803 262 0.67 0.28 17 64 None
AVGO Options Chain 323.30 Put 300.00 11/20 No 19.55 21.00 20.50 +16.70 +439.48% 12,802 20,330 0.66 -0.56 14 67 None
NOK Options Chain 8.24 Call 8.00 12/18 No 0.40 0.44 0.43 -0.34 -44.16% 12,801 2,517 0.60 0.41 14 48 None
MRVL Options Chain 133.55 Call 150.00 11/13 No 3.00 3.25 3.10 -9.74 -75.86% 12,794 57 1.08 0.26 14 62 None
KEEL Options Chain 2.12 Call 3.00 1/15 Yes 0.06 0.10 0.07 -0.08 -53.34% 12,775 50,227 1.09 0.19 5 34 None
SPCX Options Chain 134.01 Put 130.00 12/18 No 13.75 14.40 14.09 +6.94 +97.07% 12,675 31,495 0.63 -0.54 6 42 None
AMD Options Chain 485.27 Call 430.00 11/06 No 3.15 3.45 3.20 -49.80 -93.97% 12,656 60 1.37 0.20 11 61 None
SPCX Options Chain 134.01 Put 110.00 12/18 No 5.25 5.50 5.42 +3.24 +148.63% 12,624 29,554 0.70 -0.26 6 42 None
NVDA Options Chain 181.60 Put 170.00 11/20 Yes 6.45 7.00 6.50 +5.23 +411.82% 12,442 28,250 0.82 -0.31 17 64 None
META Options Chain 605.08 Call 700.00 12/18 No 7.25 7.60 7.45 -3.10 -29.39% 12,439 23,011 0.41 0.18 14 74 None
AMZN Options Chain 265.46 Put 265.00 11/06 No 5.70 6.15 5.90 +3.32 +128.69% 12,428 4,419 0.57 -0.70 8 61 None
NUAI Options Chain 2.19 Call 2.50 5/21 No 0.45 0.55 0.50 -0.30 -37.50% 12,380 13,403 1.48 0.58 3 15 None
VST Options Chain 119.08 Put 110.00 11/20 Yes 3.75 5.00 4.73 +2.45 +107.46% 12,328 11,413 0.68 -0.37 7 54 None
PCT Options Chain 1.88 Put 3.00 11/20 Yes 1.05 1.45 1.25 +0.75 +150.00% 12,301 10,428 3.97 -0.93 6 18 None
CRWV Options Chain 47.78 Put 42.00 11/06 No 1.11 1.20 1.20 +0.90 +300.00% 12,296 2,945 2.10 -0.35 3 20 None
RIOT Options Chain 15.64 Call 20.00 11/13 Yes 0.09 0.12 0.11 -0.04 -26.67% 12,293 11,136 1.36 0.07 5 43 None
NVDA Options Chain 181.60 Call 205.00 11/13 No 0.88 0.93 0.91 -2.64 -74.37% 12,261 4,966 0.64 0.11 17 64 None
BA Options Chain 177.14 Put 215.00 12/18 No 40.75 46.40 43.35 +3.90 +9.89% 12,258 2,250 0.71 -0.96 8 44 None
NVDA Options Chain 181.60 Call 230.00 11/27 Yes 0.73 0.80 0.77 -0.61 -44.21% 12,211 11,449 0.61 0.07 17 64 None
DJT Options Chain 4.54 Put 4.00 11/06 No 0.14 0.17 0.15 +0.07 +87.50% 12,167 3,457 1.84 -0.47 3 15 None
BRZE Options Chain 45.50 Call 47.50 1/15 Yes 0.10 0.20 0.10 0.00 0.00% 12,121 18,675 0.08 0.15 6 48 None
PAA Options Chain 25.07 Call 25.00 12/18 No 0.45 0.55 0.57 -0.33 -36.67% 12,110 534 0.19 0.45 11 54 None
CIFR Options Chain 6.50 Call 10.00 1/15 No 0.31 0.35 0.31 -0.25 -44.65% 12,083 31,630 1.26 0.23 4 37 None
AMZN Options Chain 265.46 Call 267.50 11/06 No 0.83 0.90 0.83 -1.77 -68.08% 12,004 1,850 0.58 0.20 8 61 None
AGNC Options Chain 8.88 Put 8.00 1/15 No 0.15 0.22 0.19 +0.02 +11.77% 11,961 37,007 0.29 -0.22 11 50 None
VRT Options Chain 176.73 Put 175.00 11/20 No 11.10 12.35 12.00 +9.66 +412.83% 11,957 14,113 0.90 -0.44 12 57 None
IREN Options Chain 21.71 Call 40.00 1/15 Yes 0.35 0.48 0.38 -0.38 -50.00% 11,938 65,032 1.18 0.10 5 43 None
RIOT Options Chain 15.64 Call 16.00 12/18 Yes 1.75 1.92 1.85 -0.01 -0.54% 11,910 4,448 1.14 0.50 5 43 None
AVGO Options Chain 323.30 Put 275.00 11/06 No 1.17 1.30 1.27 +1.25 +6,250.00% 11,908 255 1.07 -0.14 14 67 None
AMC Options Chain 3.43 Call 3.50 11/13 Yes 0.05 0.06 0.05 -0.22 -81.49% 11,832 7,760 1.00 0.18 7 30 None
MRVL Options Chain 133.55 Put 230.00 11/20 No 96.30 96.80 97.00 +25.78 +36.20% 11,821 2,949 1.42 -1.00 14 62 None
FE Options Chain 47.10 Call 43.00 11/20 No 3.80 4.30 3.80 +1.10 +40.75% 11,802 3,050 0.53 1.00 9 61 None
HTZ Options Chain 2.40 Call 2.00 11/13 Yes 0.10 0.18 0.11 -0.27 -71.06% 11,802 8,745 1.82 0.38 9 23 None
FE Options Chain 47.10 Call 44.00 11/20 No 2.85 3.30 2.80 -0.50 -15.16% 11,800 3,348 0.44 1.00 9 61 None
NVDA Options Chain 181.60 Call 220.00 11/20 Yes 1.00 1.05 1.03 -1.27 -55.22% 11,787 55,202 0.67 0.09 17 64 None
NVDA Options Chain 181.60 Call 250.00 12/18 Yes 0.62 0.68 0.65 -0.25 -27.78% 11,769 60,515 0.53 0.05 17 64 None
NVDA Options Chain 181.60 Put 150.00 11/20 Yes 2.32 2.47 2.36 +1.95 +475.61% 11,738 25,628 0.93 -0.13 17 64 None
NVDA Options Chain 181.60 Call 210.00 11/20 Yes 2.08 2.17 2.09 -2.96 -58.62% 11,713 92,282 0.68 0.16 17 64 None
NBIS Options Chain 120.37 Put 115.00 11/20 No 12.90 13.05 12.80 +8.40 +190.91% 11,572 11,914 1.64 -0.38 3 22 None
MPT Options Chain 1.88 Put 2.50 12/18 No 0.65 0.86 0.77 +0.19 +32.76% 11,506 14,102 1.58 -0.79 3 14 None
AMD Options Chain 485.27 Put 390.00 11/06 No 6.35 6.95 6.55 +6.46 +7,177.78% 11,493 3,496 1.52 -0.31 11 61 None
HOOD Options Chain 87.33 Put 60.00 11/20 No 0.56 0.58 0.55 +0.48 +685.72% 11,470 14,668 0.99 -0.08 10 54 None
GLW Options Chain 117.07 Put 75.00 2/19 No 2.50 3.90 3.60 +2.23 +162.78% 11,417 50 0.70 -0.14 8 52 None
WRBY Options Chain 21.77 Call 25.00 12/18 Yes 3.00 3.60 3.60 +2.25 +166.67% 11,388 23,317 0.73 0.63 13 44 None
SPCX Options Chain 134.01 Put 120.00 11/20 No 6.10 6.30 6.20 +4.59 +285.10% 11,357 22,026 0.80 -0.40 6 42 None
INTC Options Chain 57.75 Call 65.00 11/20 No 0.51 0.55 0.50 -0.67 -57.27% 11,355 10,852 0.85 0.13 5 53 None
NVDA Options Chain 181.60 Put 180.00 11/11 No 5.85 6.10 6.15 +5.58 +978.95% 11,253 894 0.75 -0.44 17 64 None
MPT Options Chain 1.88 Put 2.00 1/15 No 0.36 0.43 0.40 +0.09 +29.04% 11,197 11,745 0.82 -0.55 3 14 None
NFLX Options Chain 66.39 Put 95.00 12/18 No 28.20 31.20 29.85 -3.29 -9.93% 11,168 2,312 1.38 -1.00 6 56 None
MRVL Options Chain 133.55 Put 135.00 1/15 Yes 18.40 18.90 18.40 +10.00 +119.05% 11,161 11,102 0.79 -0.44 14 62 None
SONY Options Chain 26.89 Call 27.50 12/18 Yes 1.15 1.35 1.20 +0.45 +60.00% 11,106 18,348 0.30 0.56 18 43 None
MPT Options Chain 1.88 Put 2.00 12/18 No 0.32 0.36 0.35 +0.09 +34.62% 11,089 2,279 0.98 -0.56 3 14 None
MPT Options Chain 1.88 Put 2.50 1/15 No 0.77 0.84 0.80 +0.14 +21.22% 11,060 20,921 0.86 -0.77 3 14 None
SPCX Options Chain 134.01 Call 140.00 12/18 No 4.65 4.85 4.75 -3.80 -44.45% 10,995 9,546 0.61 0.32 6 42 None
CLSK Options Chain 6.85 Call 6.00 11/20 No 0.46 0.58 0.52 -0.59 -53.16% 10,952 42 1.46 0.48 11 39 None
ENVX Options Chain 2.82 Put 2.00 11/20 Yes 0.10 0.15 0.12 +0.10 +500.00% 10,950 575 1.49 -0.23 5 25 None
NVDA Options Chain 181.60 Call 195.00 11/20 Yes 5.20 5.85 5.70 -6.50 -53.28% 10,802 5,377 0.72 0.35 17 64 None
NBIS Options Chain 120.37 Put 75.00 1/15 No 5.20 5.90 5.50 +3.17 +136.06% 10,783 1,088 1.26 -0.13 3 22 None
WULF Options Chain 11.73 Call 16.00 1/15 Yes 0.48 0.54 0.58 -0.25 -30.12% 10,765 72,890 1.07 0.23 2 37 None
ANNX Options Chain 4.33 Call 5.00 1/15 Yes 1.00 2.45 1.88 +0.18 +10.59% 10,730 3,120 3.04 0.68 11 30 None
RKT Options Chain 15.00 Call 13.00 11/20 No 1.92 2.19 2.05 -0.03 -1.45% 10,720 21,757 0.73 0.83 5 57 None
SONY Options Chain 26.89 Call 25.00 12/18 Yes 2.85 3.00 2.85 +0.96 +50.80% 10,673 24,311 0.24 0.85 18 43 None
SOFI Options Chain 17.38 Call 17.50 11/13 No 0.14 0.16 0.15 -0.35 -70.00% 10,672 7,168 0.67 0.16 10 52 None
ANNX Options Chain 4.33 Call 11.00 1/15 Yes 0.00 1.30 0.72 -0.33 -31.43% 10,663 315 2.83 0.40 11 30 None
OBE Options Chain 9.21 Call 15.00 4/16 Yes 0.40 0.55 0.47 -0.02 -4.09% 10,611 10,187 0.73 0.20 12 51 None
F Options Chain 12.69 Call 12.50 11/13 No 0.22 0.25 0.22 -0.15 -40.55% 10,602 6,857 0.36 0.49 9 51 None
NVDA Options Chain 181.60 Call 215.00 11/13 No 0.28 0.31 0.30 -0.67 -69.08% 10,589 13,625 0.64 0.04 17 64 None
SBET Options Chain 6.42 Put 3.00 1/15 Yes 0.02 0.16 0.06 +0.03 +100.00% 10,569 32,999 1.19 -0.02 7 33 None
AMZN Options Chain 265.46 Put 262.50 11/06 No 4.10 4.45 4.45 +2.78 +166.47% 10,518 1,912 0.60 -0.58 8 61 None
BAC Options Chain 51.64 Call 58.00 11/20 No 0.00 0.03 0.03 -0.02 -40.00% 10,511 562 0.36 0.01 11 74 None
T Options Chain 21.82 Put 21.50 11/13 No 0.26 0.34 0.33 +0.10 +43.48% 10,468 531 0.34 -0.39 9 60 None
INTC Options Chain 57.75 Put 80.00 1/15 No 27.70 28.55 28.05 +5.50 +24.39% 10,449 36,238 0.78 -0.89 5 53 None
OBE Options Chain 9.21 Call 20.00 4/16 Yes 0.10 0.25 0.15 -0.05 -25.00% 10,428 7,912 0.74 0.07 12 51 None
INTC Options Chain 57.75 Call 60.00 11/13 No 0.65 0.71 0.69 -1.26 -64.62% 10,412 5,108 0.95 0.19 5 53 None
ARM Options Chain 188.29 Put 270.00 11/20 No 102.35 104.60 101.78 +22.89 +29.02% 10,410 2,542 1.22 -0.99 3 22 None
HTZ Options Chain 2.40 Call 2.00 12/18 Yes 0.12 0.24 0.18 -0.26 -59.10% 10,376 37,633 1.15 0.45 9 23 None
ASTS Options Chain 35.42 Call 38.00 11/20 Yes 1.16 1.40 1.32 -1.98 -60.00% 10,360 217 1.48 0.27 4 42 None
AMC Options Chain 3.43 Call 3.50 11/20 Yes 0.09 0.10 0.08 -0.22 -73.34% 10,336 15,574 0.91 0.28 7 30 None
BORR Options Chain 3.37 Put 4.00 11/20 Yes 0.75 0.95 0.87 +0.12 +16.00% 10,315 11,602 1.51 -0.89 9 35 None
VST Options Chain 119.08 Put 80.00 3/19 Yes 2.40 2.93 2.67 +0.76 +39.80% 10,313 585 0.59 -0.11 7 54 None
VRT Options Chain 176.73 Put 170.00 12/18 No 13.75 14.60 14.51 +9.71 +202.30% 10,307 10,526 0.75 -0.38 12 57 None
MU Options Chain 776.00 Put 500.00 11/20 No 8.80 9.00 9.00 +8.18 +997.57% 10,271 4,022 1.22 -0.10 14 69 None
NVDA Options Chain 181.60 Call 185.00 11/13 No 6.15 6.45 6.25 -10.33 -62.31% 10,240 98 0.71 0.46 17 64 None
SPCX Options Chain 134.01 Put 100.00 11/20 No 1.43 1.50 1.42 +1.11 +358.07% 10,239 23,192 0.95 -0.11 6 42 None
INTC Options Chain 57.75 Call 60.00 12/18 No 2.47 2.58 2.58 -1.91 -42.54% 10,213 22,112 0.71 0.34 5 53 None
AMD Options Chain 485.27 Put 380.00 11/06 No 3.85 4.25 4.20 +4.10 +4,100.00% 10,196 2,920 1.53 -0.21 11 61 None
ANNX Options Chain 4.33 Put 2.00 1/15 Yes 0.40 0.75 0.50 -0.05 -9.10% 10,154 1,026 2.88 -0.11 11 30 None
LAES Options Chain 1.23 Call 1.50 11/20 No 0.02 0.04 0.04 -0.03 -42.86% 10,141 27,361 1.08 0.21 10 29 None
MU Options Chain 776.00 Put 700.00 11/20 No 72.20 73.40 72.80 +61.30 +533.05% 10,141 4,837 0.95 -0.58 14 69 None
KTOS Options Chain 33.39 Call 40.00 11/20 No 0.50 1.00 0.85 -0.25 -22.73% 10,110 24,030 1.00 0.22 13 48 None
BMNR Options Chain 21.90 Put 10.00 1/15 No 0.12 0.24 0.20 +0.11 +122.23% 10,109 28,657 0.98 -0.04 11 33 None
KOS Options Chain 2.24 Put 2.50 1/15 No 0.40 0.50 0.43 +0.01 +2.39% 10,070 18,478 0.67 -0.60 6 35 None
MU Options Chain 776.00 Call 800.00 11/20 No 8.55 8.75 8.52 -32.18 -79.07% 10,056 2,052 0.85 0.15 14 69 None
NVDA Options Chain 181.60 Call 230.00 11/20 Yes 0.52 0.56 0.55 -0.41 -42.71% 10,054 91,694 0.69 0.06 17 64 None
BWA Options Chain 50.40 Call 55.00 1/15 No 0.65 1.25 0.95 -3.45 -78.41% 10,041 41 0.36 0.23 15 64 None
ORCL Options Chain 123.86 Call 140.00 11/20 No 0.63 0.67 0.64 -0.84 -56.76% 10,028 22,259 0.68 0.09 8 65 None
RIOT Options Chain 15.64 Put 13.00 11/13 Yes 0.40 0.61 0.45 +0.21 +87.50% 10,022 2,762 1.46 -0.24 5 43 None
SGHC Options Chain 11.28 Call 11.00 11/20 Yes 0.70 0.80 0.70 -0.15 -17.65% 10,018 31,978 0.30 0.78 12 50 None
BTDR Options Chain 6.55 Put 5.00 11/27 Yes 0.45 0.65 0.51 +0.34 +200.00% 10,014 6 1.43 -0.35 9 27 None
AVGO Options Chain 323.30 Put 290.00 11/20 No 14.15 15.80 15.35 +13.22 +620.66% 10,004 11,873 0.67 -0.46 14 67 None
ARDX Options Chain 3.26 Put 3.00 4/16 No 0.20 0.70 0.45 -0.03 -6.25% 10,000 10,250 0.76 -0.31 9 34
Small Cap Stock List
CIM Options Chain 8.73 Call 12.00 6/17 Yes 0.00 0.05 0.82 +0.77 +1,540.00% 10,000 1 0.90 0.06 12 47 None
CIM Options Chain 8.73 Call 9.00 6/17 Yes 0.20 0.35 1.05 +0.75 +250.00% 10,000 252 0.34 0.28 12 47 None
TSM Options Chain 353.10 Put 450.00 11/20 No 95.85 96.95 96.10 +40.30 +72.23% 9,978 3,719 0.77 -0.99 23 68
Dividend Stock List
AMC Options Chain 3.43 Call 4.00 11/13 Yes 0.02 0.03 0.03 -0.10 -76.93% 9,958 9,941 1.25 0.03 7 30 None
NVDA Options Chain 181.60 Call 185.00 11/20 Yes 9.60 10.05 9.75 -9.15 -48.42% 9,892 3,112 0.76 0.49 17 64 None
AMC Options Chain 3.43 Call 5.00 1/15 Yes 0.10 0.13 0.11 -0.07 -38.89% 9,771 49,289 0.94 0.19 7 30 None
TSLA Options Chain 343.69 Call 377.50 11/13 No 2.66 2.87 2.62 -13.28 -83.53% 9,766 221 0.63 0.16 7 60 None
NVDA Options Chain 181.60 Put 170.00 11/13 No 3.55 3.80 3.72 +3.35 +905.41% 9,743 8,024 0.80 -0.26 17 64 None
SMCI Options Chain 29.44 Put 20.00 2/19 Yes 1.37 1.54 1.62 +0.71 +78.03% 9,706 1,737 0.84 -0.18 13 47 None
NVDA Options Chain 181.60 Call 185.00 11/09 No 3.75 4.05 4.00 -11.84 -74.75% 9,681 679 0.69 0.42 17 64 None
AMC Options Chain 3.43 Call 4.00 11/06 Yes 0.00 0.01 0.01 -0.07 -87.50% 9,681 22,133 2.95 0.00 7 30 None
SPCX Options Chain 134.01 Put 115.00 11/20 No 4.35 4.55 4.45 +3.44 +340.60% 9,675 23,537 0.83 -0.30 6 42 None
BAC Options Chain 51.64 Put 57.50 11/20 No 6.35 7.90 7.45 -0.30 -3.88% 9,665 1,630 0.57 -0.98 11 74 None
NVDA Options Chain 181.60 Put 160.00 11/13 No 1.79 1.91 1.85 +1.63 +740.91% 9,647 7,992 0.88 -0.15 17 64 None
SOFI Options Chain 17.38 Call 25.00 12/18 No 0.02 0.03 0.02 -0.02 -50.00% 9,644 21,236 0.61 0.01 10 52 None
RIOT Options Chain 15.64 Put 15.00 11/13 Yes 1.19 1.47 1.33 +0.32 +31.69% 9,605 4,128 1.37 -0.48 5 43 None
NVDA Options Chain 181.60 Put 175.00 11/13 No 4.95 5.20 5.10 +4.58 +880.77% 9,598 2,733 0.77 -0.34 17 64 None
CRWV Options Chain 47.78 Put 40.00 11/20 No 4.05 4.25 4.15 +1.97 +90.37% 9,586 13,160 1.74 -0.33 3 20 None
IREN Options Chain 21.71 Put 15.00 11/13 Yes 0.97 1.01 0.99 +0.71 +253.58% 9,564 4,710 2.30 -0.23 5 43 None
NVDA Options Chain 181.60 Put 185.00 11/09 No 6.75 7.15 7.15 +6.60 +1,200.00% 9,550 2,231 0.70 -0.58 17 64 None
SOFI Options Chain 17.38 Call 20.00 1/15 No 0.35 0.36 0.36 -0.21 -36.85% 9,549 117,109 0.51 0.19 10 52 None
CRWV Options Chain 47.78 Put 35.00 11/06 No 0.07 0.10 0.10 +0.07 +233.34% 9,545 33,172 2.43 -0.04 3 20 None
SOFI Options Chain 17.38 Call 22.00 3/19 No 0.52 0.55 0.54 -0.21 -28.00% 9,505 10,820 0.53 0.20 10 52 None
WMB Options Chain 68.13 Put 64.00 11/06 No 0.45 0.80 0.64 +0.50 +357.15% 9,452 9,585 0.66 -0.41 10 69 None
NVDA Options Chain 181.60 Call 250.00 11/20 Yes 0.19 0.23 0.21 0.00 0.00% 9,436 50,456 0.75 0.02 17 64 None
APP Options Chain 333.80 Call 400.00 11/06 Yes 0.65 0.70 0.67 +0.52 +346.67% 9,368 345 1.39 0.06 7 58 None
AAPL Options Chain 350.99 Put 322.50 11/06 No 0.12 0.15 0.13 +0.05 +62.50% 9,308 2,233 0.65 -0.04 9 65 None
SIRI Options Chain 33.22 Call 28.00 11/20 No 3.95 6.05 4.80 -0.23 -4.58% 9,301 3,967 1.15 1.00 11 62 None
NVDA Options Chain 181.60 Call 230.00 12/18 Yes 1.53 1.64 1.60 -1.29 -44.64% 9,292 31,444 0.51 0.11 17 64 None
RKT Options Chain 15.00 Call 14.00 11/20 No 1.18 1.33 1.20 -0.13 -9.78% 9,271 22,896 0.66 0.69 5 57 None
AMD Options Chain 485.27 Put 350.00 11/06 No 0.47 0.63 0.61 +0.58 +1,933.34% 9,267 3,561 1.63 -0.04 11 61 None
NVDA Options Chain 181.60 Put 100.00 12/18 Yes 0.36 0.41 0.37 +0.24 +184.62% 9,240 31,099 0.90 -0.02 17 64 None
VRT Options Chain 176.73 Put 180.00 11/06 No 6.85 7.80 7.60 +7.32 +2,614.29% 9,237 6,640 1.48 -0.58 12 57 None
AAPL Options Chain 350.99 Put 340.00 11/09 No 2.70 3.00 2.85 +1.87 +190.82% 9,234 1,165 0.34 -0.35 9 65 None
BA Options Chain 177.14 Put 235.00 1/15 No 60.25 65.00 63.50 +5.10 +8.74% 9,224 1,366 0.63 -0.97 8 44 None
WMB Options Chain 68.13 Put 60.00 12/18 No 1.20 1.50 1.23 +0.68 +123.64% 9,153 403 0.35 -0.26 10 69 None
NVDA Options Chain 181.60 Put 200.00 11/27 Yes 22.25 23.00 22.67 +13.29 +141.69% 9,105 13,004 0.63 -0.69 17 64 None
NVDA Options Chain 181.60 Put 190.00 11/20 Yes 15.10 15.60 15.30 +10.45 +215.47% 9,086 91,840 0.74 -0.58 17 64 None
NVDA Options Chain 181.60 Call 192.50 11/09 No 1.30 1.55 1.53 -7.72 -83.46% 9,059 413 0.66 0.22 17 64 None
HTZ Options Chain 2.40 Call 2.50 11/13 Yes 0.05 0.06 0.05 -0.14 -73.69% 9,056 16,204 2.30 0.16 9 23 None
SNOW Options Chain 288.60 Put 230.00 9/17 Yes 35.85 37.05 35.55 +4.65 +15.05% 9,036 2,788 0.64 -0.26 3 54 None
CRWV Options Chain 47.78 Call 45.00 11/06 No 1.21 1.35 1.27 -2.97 -70.05% 9,027 64 1.99 0.40 3 20 None
INTC Options Chain 57.75 Call 57.50 11/20 No 1.75 1.86 1.80 -1.90 -51.36% 9,019 1,489 0.87 0.33 5 53 None
COMP Options Chain 9.87 Call 10.00 12/18 Yes 0.60 0.75 0.69 -0.06 -8.00% 9,016 21 0.77 0.43 10 41 None
SNOW Options Chain 288.60 Put 160.00 9/17 Yes 11.80 12.70 12.39 +5.99 +93.60% 9,002 1,582 0.67 -0.11 3 54 None
SPCX Options Chain 134.01 Call 160.00 12/18 No 1.40 1.69 1.50 -1.27 -45.85% 8,990 14,342 0.59 0.13 6 42 None
NVDA Options Chain 181.60 Put 200.00 11/13 No 19.20 19.90 19.65 +14.19 +259.89% 8,981 15,348 0.64 -0.83 17 64 None
SOFI Options Chain 17.38 Call 17.00 11/13 No 0.25 0.27 0.26 -0.52 -66.67% 8,979 12,175 0.69 0.25 10 52 None
RIOT Options Chain 15.64 Call 19.00 12/18 Yes 0.92 1.11 1.06 +0.07 +7.08% 8,956 11,586 1.13 0.32 5 43 None
AMZN Options Chain 265.46 Call 277.50 11/06 No 0.07 0.09 0.07 -0.31 -81.58% 8,956 1,723 0.61 0.02 8 61 None
BA Options Chain 177.14 Put 230.00 12/18 No 56.00 59.00 59.00 +7.30 +14.12% 8,939 1,301 0.66 -0.99 8 44 None
RIOT Options Chain 15.64 Call 16.00 11/20 Yes 1.13 1.26 1.19 -0.07 -5.56% 8,933 25,639 1.36 0.45 5 43 None
BMNR Options Chain 21.90 Call 19.00 11/06 No 0.46 0.60 0.56 -2.50 -81.70% 8,877 278 1.49 0.48 11 33 None
NVDA Options Chain 181.60 Put 185.00 11/20 Yes 12.45 13.00 12.89 +9.36 +265.16% 8,876 15,030 0.76 -0.51 17 64 None
SPCX Options Chain 134.01 Put 100.00 1/15 No 4.15 4.40 4.36 +2.47 +130.69% 8,864 26,273 0.68 -0.19 6 42 None
SMCI Options Chain 29.44 Call 30.00 12/18 Yes 1.84 1.96 1.92 -1.03 -34.92% 8,859 3,452 0.78 0.42 13 47 None
GTM Options Chain 4.32 Put 3.00 11/20 No 0.00 0.20 0.05 -0.05 -50.00% 8,852 8,162 1.57 -0.17 3 15 None
AAPL Options Chain 350.99 Put 330.00 11/13 No 2.25 2.42 2.37 +1.59 +203.85% 8,838 2,730 0.37 -0.21 9 65 None
AAPL Options Chain 350.99 Put 327.50 11/06 No 0.26 0.26 0.25 +0.16 +177.78% 8,837 2,658 0.60 -0.07 9 65 None
NVDA Options Chain 181.60 Call 200.00 11/11 No 1.07 1.15 1.10 -4.05 -78.65% 8,825 360 0.66 0.14 17 64 None
GRAB Options Chain 3.34 Call 3.00 11/20 No 0.49 0.53 0.51 +0.12 +30.77% 8,820 25,567 0.77 0.90 13 36 None
MARA Options Chain 5.88 Call 7.50 11/20 Yes 0.16 0.17 0.16 -0.26 -61.91% 8,817 5,131 1.28 0.20 5 39 None
INTC Options Chain 57.75 Call 55.00 11/13 No 1.85 2.05 1.92 -2.78 -59.15% 8,811 315 0.99 0.39 5 53 None
PLTR Options Chain 154.99 Call 160.00 11/13 No 4.25 4.55 4.60 -9.15 -66.55% 8,801 257 0.70 0.41 13 53 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
BABA Options Chain 105.65 Put 103.00 11/06 No 0.23 0.28 0.25 -0.35 -58.34% 8,768 1,437 0.77 -0.13 12 27 None
NVDA Options Chain 181.60 Put 160.00 12/18 Yes 6.10 6.30 6.25 +4.48 +253.11% 8,740 45,640 0.64 -0.24 17 64 None
OXY Options Chain 56.36 Call 65.00 11/20 Yes 0.20 0.23 0.22 0.00 0.00% 8,714 33,770 0.46 0.09 10 55 None
NVDA Options Chain 181.60 Call 220.00 11/13 No 0.17 0.19 0.18 -0.29 -61.71% 8,690 15,879 0.66 0.03 17 64 None
BMY Options Chain 64.12 Put 60.00 11/13 No 0.33 0.54 0.34 +0.11 +47.83% 8,681 3,552 0.42 -0.19 14 70 None
PAA Options Chain 25.07 Put 25.00 12/18 No 0.80 0.90 0.85 +0.45 +112.50% 8,676 71 0.20 -0.55 11 54 None
SPCX Options Chain 134.01 Put 120.00 11/09 No 2.91 2.99 2.86 +2.51 +717.15% 8,671 8,029 0.89 -0.36 6 42 None
NFLX Options Chain 66.39 Put 90.00 12/18 No 23.50 26.00 25.20 -2.43 -8.80% 8,666 1,401 0.98 -0.99 6 56 None
NVDA Options Chain 181.60 Call 192.50 11/13 No 3.00 3.40 3.34 -7.73 -69.83% 8,661 111 0.68 0.31 17 64 None
WULF Options Chain 11.73 Call 16.00 11/20 Yes 0.07 0.23 0.12 -0.04 -25.00% 8,636 50,389 1.59 0.09 2 37 None
SPCX Options Chain 134.01 Call 150.00 11/20 No 0.92 0.97 0.98 -0.94 -48.96% 8,620 27,844 0.74 0.11 6 42 None
TSEM Options Chain 147.20 Put 160.00 11/20 No 28.40 33.40 26.82 +7.32 +37.54% 8,619 8,132 1.26 -0.80 11 58 None
WULF Options Chain 11.73 Put 9.00 12/18 Yes 1.08 1.15 1.07 +0.52 +94.55% 8,612 11,604 1.23 -0.32 2 37 None
TSEM Options Chain 147.20 Put 180.00 11/20 No 46.80 51.60 43.00 +6.73 +18.56% 8,607 8,000 1.38 -0.92 11 58 None
INTC Options Chain 57.75 Put 115.00 11/20 No 60.90 63.65 60.55 +3.55 +6.23% 8,567 1,672 2.45 -1.00 5 53 None
AAPL Options Chain 350.99 Put 315.00 11/06 No 0.06 0.08 0.08 +0.05 +166.67% 8,550 5,291 0.79 -0.01 9 65 None
HTZ Options Chain 2.40 Put 1.50 11/20 Yes 0.03 0.10 0.10 +0.03 +42.86% 8,533 1,397 1.26 -0.24 9 23 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
NVDA Options Chain 181.60 Put 175.00 11/09 No 2.73 2.90 2.79 +2.57 +1,168.19% 8,506 232 0.76 -0.30 17 64 None
SPCX Options Chain 134.01 Call 145.00 12/18 No 3.50 3.75 3.67 -2.83 -43.54% 8,492 14,101 0.60 0.26 6 42 None
HOOD Options Chain 87.33 Call 108.00 11/13 No 0.04 0.06 0.04 -0.09 -69.24% 8,485 778 0.96 0.01 10 54 None
PCG Options Chain 13.40 Call 14.00 11/20 No 0.17 0.48 0.38 -0.03 -7.32% 8,472 33,447 0.58 0.34 11 63 None
AMD Options Chain 485.27 Call 440.00 11/06 No 1.50 1.83 1.79 -45.36 -96.21% 8,421 160 1.37 0.12 11 61 None
TSLA Options Chain 343.69 Put 300.00 11/20 No 5.20 5.50 5.25 +4.64 +760.66% 8,400 10,381 0.78 -0.16 7 60 None
INTC Options Chain 57.75 Call 62.50 11/20 No 0.73 0.82 0.78 -0.98 -55.69% 8,395 3,229 0.85 0.18 5 53 None
AVGO Options Chain 323.30 Put 400.00 11/20 No 107.30 110.55 104.12 +29.02 +38.65% 8,387 2,994 0.90 -1.00 14 67 None
CRWV Options Chain 47.78 Put 35.00 11/20 No 2.31 2.43 2.41 +1.34 +125.24% 8,353 6,793 1.81 -0.21 3 20 None
F Options Chain 12.69 Call 13.00 12/18 No 0.33 0.36 0.35 -0.06 -14.64% 8,326 13,876 0.33 0.38 9 51 None
NVDA Options Chain 181.60 Put 182.50 11/13 No 7.85 8.40 8.15 +7.12 +691.27% 8,314 820 0.72 -0.49 17 64 None
NOK Options Chain 8.24 Call 10.00 11/20 No 0.02 0.04 0.02 -0.02 -50.00% 8,257 52,605 0.86 0.05 14 48 None
BA Options Chain 177.14 Put 225.00 1/15 No 51.00 55.10 52.75 +7.00 +15.31% 8,254 2,139 0.58 -0.96 8 44 None
NOK Options Chain 8.24 Put 7.00 1/15 No 0.50 0.54 0.51 +0.25 +96.16% 8,247 16,979 0.60 -0.34 14 48 None
AMZN Options Chain 265.46 Put 247.50 11/06 No 0.48 0.48 0.46 +0.35 +318.19% 8,240 2,482 0.76 -0.10 8 61 None
AMD Options Chain 485.27 Put 415.00 11/06 No 17.85 18.90 18.92 +18.47 +4,104.45% 8,235 4,039 1.46 -0.63 11 61 None
CLF Options Chain 12.76 Call 13.00 12/18 No 0.45 0.51 0.52 -0.51 -49.52% 8,229 40,302 0.68 0.31 5 33 None
SPCX Options Chain 134.01 Call 150.00 12/18 No 2.61 2.82 2.63 -2.37 -47.40% 8,222 27,115 0.60 0.21 6 42 None
TSLA Options Chain 343.69 Call 380.00 11/09 No 0.65 0.71 0.68 -10.32 -93.82% 8,221 211 0.63 0.07 7 60 None
MRVL Options Chain 133.55 Put 85.00 3/19 Yes 4.10 5.05 4.75 +2.78 +141.12% 8,192 444 0.82 -0.11 14 62 None
DKNG Options Chain 23.13 Put 25.00 11/06 Yes 1.76 2.11 1.95 +0.26 +15.39% 8,170 45 2.02 -0.69 7 44 None
PFE Options Chain 30.90 Call 24.00 1/15 Yes 5.75 6.15 6.05 -0.50 -7.64% 8,162 1,321 0.45 0.99 7 58 None
HAL Options Chain 33.01 Put 30.00 1/15 No 1.00 1.28 0.92 +0.11 +13.58% 8,160 3,263 0.37 -0.31 13 57 None
INTC Options Chain 57.75 Put 75.00 3/19 No 23.60 24.70 22.20 +2.30 +11.56% 8,155 26,519 0.63 -0.75 5 53 None
MU Options Chain 776.00 Call 900.00 11/20 No 2.46 2.52 2.51 -7.09 -73.86% 8,150 6,793 0.89 0.04 14 69 None
NVDA Options Chain 181.60 Call 190.00 11/20 Yes 7.55 7.75 7.49 -7.91 -51.37% 8,140 7,044 0.74 0.42 17 64 None
WMB Options Chain 68.13 Put 64.00 11/13 No 1.15 1.35 1.20 +0.86 +252.95% 8,116 8,057 0.38 -0.45 10 69 None
DELL Options Chain 366.45 Put 300.00 11/06 No 3.15 4.50 4.05 +3.87 +2,150.00% 8,111 748 1.64 -0.25 12 53 None
AMD Options Chain 485.27 Call 420.00 11/06 No 5.55 6.00 5.95 -58.43 -90.76% 8,090 71 1.40 0.31 11 61 None
NVDA Options Chain 181.60 Call 195.00 11/09 No 0.98 1.08 1.06 -6.44 -85.87% 8,081 171 0.65 0.17 17 64 None
QUBT Options Chain 5.63 Put 6.00 12/18 Yes 0.69 0.96 0.83 +0.43 +107.50% 8,068 11,990 0.76 -0.56 11 42 None
ORCL Options Chain 123.86 Put 115.00 12/18 Yes 11.15 11.50 11.10 +4.25 +62.05% 8,049 10,780 0.74 -0.44 8 65 None
INTC Options Chain 57.75 Put 115.00 1/15 No 61.30 63.40 61.15 +4.16 +7.30% 8,041 2,364 1.05 -0.98 5 53 None
SPCX Options Chain 134.01 Put 135.00 12/18 No 16.55 17.65 16.55 +7.18 +76.63% 8,037 24,516 0.63 -0.61 6 42 None
CIFR Options Chain 6.50 Call 7.00 1/15 No 0.77 0.86 0.83 -0.43 -34.13% 8,016 10,717 1.28 0.47 4 37 None
LAES Options Chain 1.23 Put 1.50 11/20 No 0.00 0.50 0.30 +0.02 +7.15% 8,000 150 3.24 -0.79 10 29 None
AMD Options Chain 485.27 Put 420.00 11/06 No 21.05 22.30 21.15 +20.57 +3,546.56% 7,972 3,190 1.44 -0.69 11 61 None
CIFR Options Chain 6.50 Call 9.00 1/15 No 0.22 0.61 0.44 -0.27 -38.03% 7,930 4,529 1.23 0.29 4 37 None
CRWV Options Chain 47.78 Call 44.00 11/06 No 1.61 1.79 1.63 -3.57 -68.66% 7,928 92 2.01 0.49 3 20 None
IREN Options Chain 21.71 Put 12.00 11/13 Yes 0.35 0.37 0.36 % 7,915 0 2.52 -0.10 5 43 None
AMZN Options Chain 265.46 Call 257.50 11/06 No 5.10 5.10 5.25 -4.25 -44.74% 7,908 3,272 0.64 0.65 8 61 None
AMD Options Chain 485.27 Call 415.00 11/06 No 7.15 7.85 7.30 -61.03 -89.32% 7,900 60 1.41 0.37 11 61 None
IREN Options Chain 21.71 Put 10.00 1/15 Yes 0.81 0.86 0.79 +0.45 +132.36% 7,898 25,271 1.49 -0.11 5 43 None
WMT Options Chain 127.72 Put 129.00 11/06 No 1.72 1.90 2.00 +0.86 +75.44% 7,884 880 0.43 -0.69 8 57 None
IREN Options Chain 21.71 Call 20.00 12/18 Yes 2.60 2.72 2.75 -1.75 -38.89% 7,881 2,698 1.33 0.51 5 43 None
QCOM Options Chain 156.75 Call 175.00 11/13 Yes 1.14 1.52 1.20 -6.45 -84.32% 7,878 507 0.69 0.16 10 63 None
BAC Options Chain 51.64 Put 42.00 11/20 No 0.03 0.10 0.03 +0.02 +200.00% 7,878 1,108 0.48 -0.02 11 74 None
TSM Options Chain 353.10 Call 410.00 12/04 No 3.25 3.65 3.08 -7.86 -71.85% 7,826 312 0.47 0.13 23 68
Dividend Stock List
NVDA Options Chain 181.60 Put 120.00 11/09 No 0.04 0.08 0.04 % 7,822 0 1.62 0.00 17 64 None
HOOD Options Chain 87.33 Call 106.00 11/13 No 0.05 0.07 0.06 -0.09 -60.00% 7,821 668 0.92 0.02 10 54 None
NU Options Chain 12.00 Call 12.00 11/13 Yes 0.33 0.39 0.40 -0.07 -14.90% 7,809 2,978 0.69 0.43 11 49 None
INTC Options Chain 57.75 Call 75.00 12/18 No 0.50 0.55 0.51 -0.45 -46.88% 7,806 12,001 0.72 0.10 5 53 None
HTZ Options Chain 2.40 Call 2.00 11/20 Yes 0.10 0.12 0.10 -0.28 -73.69% 7,779 79,003 1.32 0.42 9 23 None
CIFR Options Chain 6.50 Call 10.00 11/20 No 0.02 0.07 0.06 -0.08 -57.15% 7,764 26,226 1.65 0.07 4 37 None
HOOD Options Chain 87.33 Call 107.00 11/13 No 0.04 0.08 0.05 -0.09 -64.29% 7,753 304 0.96 0.01 10 54 None
NBIS Options Chain 120.37 Call 210.00 11/20 No 0.50 0.85 0.68 -0.53 -43.81% 7,743 10,435 1.50 0.04 3 22 None
POET Options Chain 4.88 Call 10.00 4/16 Yes 0.12 0.15 0.13 -0.09 -40.91% 7,743 20,529 0.89 0.14 8 28 None
AMC Options Chain 3.43 Call 3.00 11/06 Yes 0.09 0.13 0.12 -0.44 -78.58% 7,723 16,058 0.97 0.70 7 30 None
SPCX Options Chain 134.01 Put 125.00 11/20 No 8.40 8.95 8.57 +6.05 +240.08% 7,711 18,510 0.77 -0.50 6 42 None
PTON Options Chain 5.66 Call 6.00 11/20 Yes 0.07 0.19 0.15 -0.04 -21.06% 7,698 11,577 0.54 0.35 10 29 None
RUN Options Chain 9.87 Call 10.00 11/20 Yes 0.65 0.74 0.66 +0.24 +57.15% 7,658 19,382 0.97 0.50 10 45 None
QBTS Options Chain 9.05 Put 3.00 1/21 Yes 0.17 0.28 0.23 +0.04 +21.06% 7,632 2,223 0.82 -0.05 7 37 None
NFLX Options Chain 66.39 Call 77.50 11/20 No 0.05 0.25 0.08 -0.04 -33.34% 7,619 9,094 0.48 0.02 6 56 None
SPCX Options Chain 134.01 Put 110.00 11/20 No 3.05 3.15 3.05 +2.39 +362.13% 7,604 21,752 0.86 -0.22 6 42 None
AMZN Options Chain 265.46 Put 240.00 11/06 No 0.15 0.19 0.17 +0.10 +142.86% 7,534 6,777 0.88 -0.04 8 61 None
VZ Options Chain 46.17 Put 40.00 1/15 No 0.26 0.42 0.37 +0.05 +15.63% 7,531 16,704 0.28 -0.12 7 64 None
WEN Options Chain 7.94 Call 8.00 1/15 Yes 0.20 0.45 0.35 +0.13 +59.10% 7,489 20,012 0.31 0.46 13 45 None
SPCX Options Chain 134.01 Put 130.00 11/20 No 11.25 11.45 11.45 +7.42 +184.12% 7,473 34,866 0.76 -0.60 6 42 None
AAPL Options Chain 350.99 Call 370.00 11/06 No 0.01 0.02 0.02 -0.02 -50.00% 7,446 8,413 0.51 0.00 9 65 None
TSLA Options Chain 343.69 Put 150.00 11/20 No 0.17 0.23 0.19 +0.17 +850.00% 7,428 9,198 1.70 0.00 7 60 None
ARM Options Chain 188.29 Put 290.00 11/20 No 122.25 124.75 122.25 +26.61 +27.83% 7,414 1,411 1.44 -1.00 3 22 None
NVDA Options Chain 181.60 Call 187.50 11/09 No 2.80 3.05 2.98 -10.82 -78.41% 7,405 281 0.68 0.34 17 64 None
MU Options Chain 776.00 Put 450.00 11/20 No 4.65 4.85 5.14 +4.63 +907.85% 7,404 1,426 1.31 -0.06 14 69 None
AMZN Options Chain 265.46 Call 290.00 11/20 No 0.80 0.88 0.77 -0.12 -13.49% 7,383 38,749 0.38 0.09 8 61 None
CIFR Options Chain 6.50 Call 7.00 11/20 No 0.29 0.34 0.29 -0.31 -51.67% 7,383 840 1.64 0.32 4 37 None
AAL Options Chain 13.63 Put 12.00 11/20 No 0.23 0.26 0.25 +0.16 +177.78% 7,331 13,319 0.60 -0.24 6 37 None
INTC Options Chain 57.75 Put 125.00 11/20 No 70.90 74.40 71.20 +3.75 +5.56% 7,329 2,126 2.81 -1.00 5 53 None
CRWV Options Chain 47.78 Put 41.00 11/06 No 0.76 0.89 0.90 +0.73 +429.42% 7,320 2,753 2.13 -0.27 3 20 None
PTON Options Chain 5.66 Call 5.00 11/20 Yes 0.60 0.80 0.58 -0.07 -10.77% 7,297 5,649 0.94 0.86 10 29 None
NVDA Options Chain 181.60 Call 200.00 11/18 Yes 3.65 3.95 3.85 -4.95 -56.25% 7,285 190 0.71 0.26 17 64 None
TSLA Options Chain 343.69 Put 350.00 11/20 No 20.40 21.10 20.56 +16.97 +472.71% 7,275 11,472 0.63 -0.53 7 60 None
INTC Options Chain 57.75 Call 55.00 1/15 No 5.30 5.55 5.40 -2.55 -32.08% 7,272 50,663 0.69 0.51 5 53 None
GFL Options Chain 45.50 Call 50.00 11/20 No 1.35 1.55 1.46 +0.51 +53.69% 7,218 145,059 0.81 0.30 9 53 None
APLD Options Chain 16.56 Call 14.00 11/13 No 1.28 1.48 1.39 -1.34 -49.09% 7,205 7 1.53 0.57 3 18 None
AAPL Options Chain 350.99 Put 300.00 11/20 No 0.69 0.78 0.78 +0.52 +200.00% 7,204 41,930 0.44 -0.06 9 65 None
NVDA Options Chain 181.60 Put 150.00 12/18 Yes 4.00 4.20 4.13 +3.06 +285.99% 7,187 25,524 0.67 -0.16 17 64 None
SPCX Options Chain 134.01 Call 155.00 11/20 No 0.61 0.66 0.68 -0.49 -41.88% 7,173 14,446 0.76 0.08 6 42 None
FVRR Options Chain 8.58 Put 8.00 11/20 No 0.20 0.30 0.30 +0.15 +100.00% 7,167 6,004 0.63 -0.34 14 36 None
INTC Options Chain 57.75 Put 60.00 2/19 No 11.75 12.35 11.83 +3.39 +40.17% 7,147 20,691 0.68 -0.56 5 53 None
SNAP Options Chain 5.25 Call 5.00 1/15 Yes 0.60 0.66 0.63 -0.64 -50.40% 7,134 39,249 0.59 0.61 8 31 None
NOK Options Chain 8.24 Put 6.00 3/19 No 0.38 0.41 0.38 +0.19 +100.00% 7,128 1,017 0.61 -0.21 14 48 None
TSLA Options Chain 343.69 Call 350.00 11/13 No 10.50 11.40 11.10 -30.36 -73.23% 7,117 176 0.69 0.45 7 60 None
AMZN Options Chain 265.46 Put 252.50 11/09 No 2.03 2.25 2.11 +1.64 +348.94% 7,115 246 0.49 -0.26 8 61 None
IREN Options Chain 21.71 Call 25.00 1/15 Yes 1.78 1.86 1.78 -1.33 -42.77% 7,115 14,522 1.17 0.37 5 43 None
AAPL Options Chain 350.99 Put 330.00 11/09 No 0.93 1.04 0.98 +0.73 +292.00% 7,095 1,955 0.38 -0.15 9 65 None
NVDA Options Chain 181.60 Call 195.00 11/11 No 1.77 2.04 1.97 -6.33 -76.27% 7,073 93 0.68 0.23 17 64 None
GFL Options Chain 45.50 Call 50.00 12/18 No 1.60 1.85 1.60 +0.40 +33.34% 7,071 62,310 0.51 0.33 9 53 None
WULF Options Chain 11.73 Put 13.00 11/20 Yes 3.10 3.45 3.20 +1.26 +64.95% 7,071 21,713 1.46 -0.76 2 37 None
B Options Chain 40.33 Call 42.00 11/06 No 0.10 0.12 0.12 +0.05 +71.43% 7,057 671 0.71 0.12 3 20 None
CRWV Options Chain 47.78 Put 25.00 2/19 No 1.95 2.33 2.04 +0.64 +45.72% 7,013 395 1.21 -0.11 3 20 None
CRWV Options Chain 47.78 Call 42.50 11/06 No 2.39 2.60 2.68 -3.87 -59.09% 7,000 21 2.02 0.61 3 20 None
VRT Options Chain 176.73 Put 180.00 1/15 No 20.60 23.45 22.00 +12.00 +120.00% 6,999 10,643 0.69 -0.44 12 57 None
ORCL Options Chain 123.86 Call 150.00 11/20 No 0.26 0.27 0.26 -0.31 -54.39% 6,989 27,548 0.72 0.03 8 65 None
NVDA Options Chain 181.60 Put 155.00 11/13 No 1.27 1.34 1.31 +1.12 +589.48% 6,971 1,198 0.92 -0.11 17 64 None
DKNG Options Chain 23.13 Put 23.00 11/06 Yes 0.69 0.87 0.81 -0.05 -5.82% 6,959 208 2.10 -0.40 7 44 None
TSLA Options Chain 343.69 Put 500.00 12/18 No 154.90 159.75 154.59 +38.54 +33.21% 6,958 4,617 0.83 -0.99 7 60 None
GLW Options Chain 117.07 Put 105.00 12/18 No 9.55 11.10 10.23 +6.08 +146.51% 6,958 8,695 0.69 -0.47 8 52 None
INTC Options Chain 57.75 Put 48.00 11/20 No 1.97 2.23 2.01 +1.51 +302.00% 6,957 110 0.97 -0.29 5 53 None
HOOD Options Chain 87.33 Put 65.00 11/20 No 1.07 1.10 1.10 +0.95 +633.34% 6,945 8,918 0.92 -0.14 10 54 None
NVDA Options Chain 181.60 Put 150.00 11/09 No 0.30 0.33 0.31 +0.27 +675.00% 6,921 760 1.06 -0.04 17 64 None
AMZN Options Chain 265.46 Call 285.00 11/06 No 0.01 0.03 0.02 -0.06 -75.00% 6,920 2,956 0.66 0.00 8 61 None
LULU Options Chain 111.77 Put 300.00 12/18 Yes 187.35 190.10 189.80 +2.80 +1.50% 6,918 1,700 1.79 -1.00 13 53 None
META Options Chain 605.08 Call 700.00 11/20 No 1.64 1.81 1.72 -1.08 -38.58% 6,908 25,051 0.47 0.07 14 74 None
AAPL Options Chain 350.99 Put 340.00 11/20 No 6.15 6.60 6.41 +3.11 +94.25% 6,907 15,555 0.31 -0.40 9 65 None
CRWV Options Chain 47.78 Put 44.00 11/06 No 1.97 2.13 2.12 +1.61 +315.69% 6,907 1,224 2.09 -0.51 3 20 None
TSM Options Chain 353.10 Put 360.00 11/20 No 19.80 21.75 21.25 +18.36 +635.30% 6,895 11,003 0.61 -0.54 23 68
Dividend Stock List
ORCL Options Chain 123.86 Put 100.00 12/18 Yes 5.20 5.45 5.28 +2.50 +89.93% 6,889 14,711 0.78 -0.25 8 65 None
CRWV Options Chain 47.78 Call 43.00 11/06 No 2.11 2.29 2.14 -3.94 -64.81% 6,887 45 2.01 0.57 3 20 None
ARM Options Chain 188.29 Put 260.00 11/20 No 91.35 94.15 90.80 +22.05 +32.08% 6,847 1,808 1.31 -0.99 3 22 None
GENI Options Chain 7.10 Call 7.50 1/15 Yes 0.20 0.45 0.30 -0.53 -63.86% 6,839 67,884 0.77 0.27 4 38 None
SLS Options Chain 7.88 Call 15.00 1/15 Yes 2.45 3.10 2.83 -0.23 -7.52% 6,834 72,929 3.13 0.59 9 33 None