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 178.88 Put 165.00 11/28 No 1.22 1.25 1.25 -0.27 -17.77% 147,953 12,476 0.60 -0.15 16 61 None
NVDA Options Chain 178.88 Call 190.00 11/28 No 1.16 1.19 1.16 -1.19 -50.64% 139,577 48,090 0.47 0.18 16 61 None
NVDA Options Chain 178.88 Call 185.00 11/28 No 2.44 2.49 2.41 -1.69 -41.22% 108,597 17,747 0.48 0.33 16 61 None
NVDA Options Chain 178.88 Call 200.00 11/28 No 0.24 0.25 0.24 -0.41 -63.08% 99,099 121,202 0.48 0.05 16 61 None
MTSR Options Chain 70.50 Call 55.00 12/19 No 13.00 17.80 15.57 -0.13 -0.83% 74,430 934 0.95 0.88 3 21 None
NVDA Options Chain 178.88 Call 180.00 11/28 No 4.55 4.65 4.60 -1.96 -29.88% 69,970 12,054 0.51 0.48 16 61 None
NVDA Options Chain 178.88 Call 192.50 11/28 No 0.77 0.79 0.77 -0.94 -54.98% 67,853 7,895 0.47 0.13 16 61 None
NVDA Options Chain 178.88 Call 195.00 11/28 No 0.51 0.53 0.51 -0.76 -59.85% 67,524 73,157 0.47 0.09 16 61 None
BYND Options Chain 0.86 Put 0.50 1/16 No 0.02 0.04 0.02 -0.01 -33.34% 64,501 55,255 1.46 -0.09 7 22 None
NVDA Options Chain 178.88 Call 182.50 11/28 No 3.40 3.50 3.40 -1.85 -35.24% 62,436 5,525 0.49 0.40 16 61 None
VLY Options Chain 10.77 Call 12.00 1/16 No 0.05 0.20 0.17 +0.02 +13.34% 60,405 11,439 0.34 0.19 13 63 None
MTSR Options Chain 70.50 Call 65.00 11/21 No 5.10 5.80 5.47 -0.38 -6.50% 59,170 717 0.44 0.68 3 21 None
NVDA Options Chain 178.88 Put 180.00 11/28 No 5.50 5.60 5.55 0.00 0.00% 54,384 22,175 0.51 -0.52 16 61 None
MTSR Options Chain 70.50 Call 60.00 11/21 No 10.00 13.00 11.39 +0.54 +4.98% 53,758 598 1.66 0.80 3 21 None
PLTR Options Chain 154.85 Call 165.00 11/28 No 1.72 1.77 1.73 -0.83 -32.43% 53,460 8,709 0.60 0.23 11 52 None
TSLA Options Chain 391.09 Call 400.00 11/28 No 7.25 7.40 7.31 -4.64 -38.83% 53,055 6,083 0.51 0.39 8 59 None
APLD Options Chain 21.09 Call 24.00 12/19 No 1.72 1.80 1.72 -0.12 -6.53% 49,729 2,345 1.22 0.41 3 19 None
NVDA Options Chain 178.88 Put 175.00 11/28 No 3.45 3.55 3.50 -0.25 -6.67% 48,361 13,200 0.54 -0.37 16 61 None
NVDA Options Chain 178.88 Put 170.00 11/28 No 2.07 2.13 2.12 -0.31 -12.76% 47,034 14,764 0.57 -0.24 16 61 None
GOOGL Options Chain 289.45 Call 310.00 11/28 No 2.07 2.15 2.10 +1.15 +121.06% 42,472 10,718 0.34 0.25 12 71 None
TSLA Options Chain 391.09 Put 100.00 11/28 No 0.00 0.01 0.02 +0.01 +100.00% 41,400 1,044 0.00 0.00 8 59 None
MARA Options Chain 10.24 Call 11.00 11/28 No 0.21 0.22 0.21 -0.10 -32.26% 39,434 7,105 0.98 0.28 16 61 None
NVDA Options Chain 178.88 Call 187.50 11/28 No 1.72 1.74 1.70 -1.45 -46.04% 38,967 50,361 0.47 0.25 16 61 None
NVDA Options Chain 178.88 Call 200.00 12/05 No 0.94 0.97 0.96 -0.64 -40.00% 38,370 53,568 0.46 0.12 16 61 None
BBWI Options Chain 14.85 Put 20.00 12/05 No 5.10 5.20 5.25 +0.80 +17.98% 36,943 37,157 1.02 -0.99 12 54 None
TSLA Options Chain 391.09 Call 380.00 11/28 No 18.10 18.30 17.91 -5.79 -24.43% 36,800 510 0.55 0.66 8 59 None
SMCI Options Chain 32.19 Call 34.00 11/28 No 0.60 0.64 0.61 -0.04 -6.16% 36,398 2,079 0.72 0.32 12 50 None
MSTR Options Chain 170.50 Call 200.00 11/28 No 0.87 0.97 0.92 -1.78 -65.93% 35,764 29,999 0.86 0.11 6 83 None
TSLA Options Chain 391.09 Put 400.00 11/28 No 15.35 15.90 15.80 -0.50 -3.07% 35,603 7,101 0.51 -0.61 8 59 None
VG Options Chain 7.25 Put 5.00 12/18 No 0.70 1.05 1.05 +0.01 +0.97% 34,001 36 0.76 -0.19 11 43 None
NVDA Options Chain 178.88 Call 200.00 12/19 No 2.72 2.80 2.73 -0.77 -22.00% 33,791 108,104 0.47 0.22 16 61 None
NVDA Options Chain 178.88 Put 177.50 11/28 No 4.35 4.45 4.45 -0.18 -3.89% 33,048 5,380 0.52 -0.44 16 61 None
BAX Options Chain 18.31 Put 17.00 12/05 No 0.20 0.25 0.20 -0.22 -52.39% 32,181 32,285 0.50 -0.20 8 47 None
SBET Options Chain 9.52 Call 15.00 1/16 No 0.39 0.40 0.40 +0.08 +25.00% 32,047 19,242 1.10 0.21 9 45 None
TSLA Options Chain 391.09 Call 410.00 11/28 No 4.10 4.20 4.15 -3.60 -46.46% 31,957 9,380 0.50 0.26 8 59 None
TSLA Options Chain 391.09 Put 390.00 11/28 No 10.40 10.60 10.60 -1.00 -8.63% 31,410 10,037 0.52 -0.47 8 59 None
TSLA Options Chain 391.09 Call 390.00 11/28 No 11.95 12.10 11.95 -5.15 -30.12% 31,144 1,095 0.53 0.53 8 59 None
NVDA Options Chain 178.88 Put 185.00 11/28 No 8.15 8.60 8.47 +0.37 +4.57% 30,361 27,981 0.49 -0.67 16 61 None
MARA Options Chain 10.24 Call 12.50 11/28 No 0.06 0.07 0.07 -0.06 -46.16% 30,097 5,639 1.13 0.12 16 61 None
NVDA Options Chain 178.88 Call 170.00 11/28 No 11.00 11.45 11.05 -2.15 -16.29% 29,887 42,236 0.57 0.76 16 61 None
CRWV Options Chain 71.65 Call 150.00 1/16 No 0.46 0.48 0.47 -0.02 -4.09% 29,857 14,043 0.99 0.04 3 21 None
NVDA Options Chain 178.88 Call 197.50 11/28 No 0.33 0.35 0.36 -0.54 -60.00% 29,790 12,008 0.47 0.07 16 61 None
CRWV Options Chain 71.65 Call 160.00 12/19 No 0.08 0.11 0.12 +0.04 +50.00% 29,457 31,814 1.20 0.01 3 21 None
LEN Options Chain 116.25 Call 150.00 11/28 No 0.00 0.05 0.05 0.00 0.00% 29,304 116,730 0.64 0.00 12 69 None
LEN Options Chain 116.25 Put 150.00 11/28 No 25.00 29.00 26.95 -6.98 -20.58% 29,148 115,663 1.35 -1.00 12 69 None
ORCL Options Chain 198.76 Put 200.00 11/28 No 6.95 7.25 7.11 +3.42 +92.69% 28,331 24,752 0.59 -0.51 8 62 None
MTSR Options Chain 70.50 Call 55.00 11/21 No 13.00 17.50 15.09 -0.61 -3.89% 28,260 266 1.96 0.88 3 21 None
VG Options Chain 7.25 Call 10.00 12/18 No 1.35 2.65 1.57 -0.98 -38.44% 28,039 422 0.93 0.50 11 43 None
NVDA Options Chain 178.88 Call 190.00 12/05 No 2.77 2.84 2.78 -1.22 -30.50% 27,951 11,267 0.48 0.28 16 61 None
GOOGL Options Chain 289.45 Call 300.00 11/28 No 5.65 5.80 5.69 +2.99 +110.75% 27,895 10,974 0.34 0.51 12 71 None
EH Options Chain 14.15 Call 10.00 1/15 Yes 5.70 6.40 6.30 -0.30 -4.55% 27,891 58,561 0.56 0.83 12 -6 None
SMCI Options Chain 32.19 Call 36.50 11/28 No 0.20 0.23 0.23 +0.01 +4.55% 27,850 10,809 0.77 0.13 12 50 None
CLOV Options Chain 2.28 Call 2.50 11/28 No 0.04 0.05 0.05 +0.01 +25.00% 27,608 1,127 0.88 0.29 11 21 None
KLAR Options Chain 29.07 Call 35.00 12/19 No 0.75 0.85 0.79 +0.19 +31.67% 27,204 631 0.79 0.24 3 19 None
JD Options Chain 28.39 Call 40.00 1/16 No 0.10 0.11 0.10 +0.04 +66.67% 27,039 387,225 0.46 0.07 19 32 None
KLAR Options Chain 29.07 Call 40.00 12/19 No 0.30 0.35 0.31 +0.05 +19.24% 26,911 1,493 0.84 0.11 3 19 None
NVDA Options Chain 178.88 Put 160.00 11/28 No 0.73 0.76 0.76 -0.23 -23.24% 26,663 27,897 0.65 -0.10 16 61 None
NVDA Options Chain 178.88 Call 195.00 1/16 No 7.20 7.30 7.20 -0.99 -12.09% 25,673 54,957 0.46 0.37 16 61 None
AMD Options Chain 203.78 Put 200.00 11/28 No 5.10 5.30 5.30 -0.25 -4.51% 25,252 10,444 0.63 -0.39 11 61 None
TSLA Options Chain 391.09 Call 440.00 2/20 Yes 27.00 27.20 26.95 -3.85 -12.50% 25,021 2,716 0.56 0.39 8 59 None
PLTR Options Chain 154.85 Call 167.50 11/28 No 1.22 1.30 1.28 -0.62 -32.64% 24,989 1,626 0.60 0.19 11 52 None
GOOGL Options Chain 289.45 Call 305.00 11/28 No 3.50 4.00 3.60 +2.00 +125.00% 24,661 4,371 0.34 0.38 12 71 None
TSLA Options Chain 391.09 Call 455.00 1/16 No 12.75 12.95 13.00 -2.90 -18.24% 24,582 25,850 0.54 0.27 8 59 None
NIO Options Chain 5.58 Call 5.00 1/16 Yes 0.88 0.91 0.89 +0.09 +11.25% 24,244 132,412 0.64 0.73 6 -7 None
NVDA Options Chain 178.88 Call 177.50 11/28 No 5.90 6.05 6.00 -2.15 -26.38% 24,110 1,302 0.52 0.56 16 61 None
NVDA Options Chain 178.88 Call 205.00 12/19 No 1.89 1.93 1.88 -0.60 -24.20% 24,057 79,420 0.46 0.17 16 61 None
CRWV Options Chain 71.65 Put 65.00 12/19 No 4.65 5.00 4.89 -0.91 -15.69% 23,915 5,493 1.05 -0.31 3 21 None
TSLA Options Chain 391.09 Put 395.00 11/28 No 12.90 13.05 13.13 -0.62 -4.51% 23,250 3,900 0.51 -0.54 8 59 None
AAPL Options Chain 271.49 Call 280.00 11/28 No 0.48 0.52 0.50 +0.16 +47.06% 23,147 19,257 0.19 0.14 10 63 None
MTSR Options Chain 70.50 Call 50.00 11/21 No 18.00 22.60 20.14 -0.46 -2.24% 23,121 209 2.49 0.94 3 21 None
SOFI Options Chain 25.19 Call 25.50 11/28 No 0.81 0.88 0.81 -0.13 -13.83% 23,016 1,249 0.67 0.47 11 50 None
TSLA Options Chain 391.09 Call 420.00 11/28 No 2.24 2.28 2.25 -2.70 -54.55% 22,534 12,388 0.50 0.16 8 59 None
NVDA Options Chain 178.88 Call 185.00 1/16 No 11.05 11.20 11.00 -1.25 -10.21% 22,290 23,983 0.47 0.48 16 61 None
NVDA Options Chain 178.88 Put 172.50 11/28 No 2.68 2.74 2.72 -0.29 -9.64% 21,903 4,535 0.55 -0.30 16 61 None
TSLA Options Chain 391.09 Call 405.00 11/28 No 5.50 5.60 5.53 -4.07 -42.40% 21,716 5,506 0.51 0.32 8 59 None
NVDA Options Chain 178.88 Call 180.00 12/19 No 9.75 9.85 9.75 -1.54 -13.64% 21,554 32,051 0.51 0.52 16 61 None
TSLA Options Chain 391.09 Put 380.00 11/28 No 6.65 6.75 6.80 -1.25 -15.53% 21,237 8,592 0.54 -0.34 8 59 None
AMD Options Chain 203.78 Call 210.00 11/28 No 4.15 4.30 4.15 -2.25 -35.16% 20,889 1,840 0.59 0.38 11 61 None
PLTR Options Chain 154.85 Call 170.00 11/28 No 0.92 0.95 0.94 -0.43 -31.39% 20,746 12,465 0.61 0.15 11 52 None
AI Options Chain 13.63 Call 13.50 11/28 No 0.50 0.60 0.57 +0.24 +72.73% 20,609 10,928 0.65 0.56 9 33 None
CRWV Options Chain 71.65 Call 140.00 12/19 No 0.16 0.18 0.17 +0.05 +41.67% 20,446 27,764 1.12 0.02 3 21 None
SOFI Options Chain 25.19 Put 21.50 11/28 No 0.09 0.11 0.11 -0.10 -47.62% 20,408 2,562 0.83 -0.08 11 50 None
CRWV Options Chain 71.65 Call 130.00 1/16 No 0.75 0.92 0.85 +0.02 +2.41% 20,402 8,834 0.94 0.08 3 21 None
MSTR Options Chain 170.50 Call 205.00 11/28 No 0.63 0.68 0.68 -1.22 -64.22% 20,369 3,026 0.88 0.09 6 83 None
AAPL Options Chain 271.49 Call 290.00 1/16 No 3.65 3.80 3.70 +0.69 +22.93% 20,139 55,415 0.22 0.28 10 63 None
CLOV Options Chain 2.28 Put 2.00 11/28 No 0.01 0.04 0.04 +0.03 +300.00% 20,033 22,272 1.00 -0.13 11 21 None
PLTR Options Chain 154.85 Call 160.00 11/28 No 3.10 3.20 3.11 -1.29 -29.32% 20,028 1,593 0.61 0.36 11 52 None
CRML Options Chain 7.13 Put 5.00 12/19 No 0.20 0.25 0.20 +0.02 +11.12% 20,008 576 1.42 -0.12 3 16 None
JEF Options Chain 53.64 Call 67.50 12/19 No 0.10 0.45 0.19 -0.01 -5.00% 20,003 20,198 0.59 0.03 16 67 None
AFRM Options Chain 64.38 Call 70.00 12/05 No 1.45 1.61 1.48 +0.04 +2.78% 19,913 2,221 0.73 0.27 6 48 None
TSLA Options Chain 391.09 Call 450.00 11/28 No 0.39 0.40 0.39 -0.65 -62.50% 19,893 11,184 0.54 0.02 8 59 None
TSM Options Chain 275.06 Put 267.50 11/28 No 3.00 3.35 3.28 -0.35 -9.65% 19,847 18,478 0.42 -0.30 22 76
Dividend Stock List
AI Options Chain 13.63 Call 15.00 11/28 No 0.09 0.12 0.12 +0.02 +20.00% 19,792 11,661 0.68 0.20 9 33 None
NVDA Options Chain 178.88 Call 190.00 12/12 No 4.15 4.25 4.20 -1.20 -22.23% 19,720 5,814 0.48 0.33 16 61 None
NVDA Options Chain 178.88 Put 155.00 11/28 No 0.44 0.46 0.46 -0.19 -29.24% 19,711 18,555 0.69 -0.06 16 61 None
ONON Options Chain 41.28 Put 32.50 1/16 No 0.33 0.47 0.37 +0.11 +42.31% 19,573 2,342 0.52 -0.09 13 52 None
OPEN Options Chain 6.75 Call 7.00 11/28 No 0.31 0.33 0.32 +0.13 +68.43% 19,562 6,737 1.14 0.44 6 25 None
AAPL Options Chain 271.49 Call 275.00 11/28 No 1.67 1.80 1.77 +0.75 +73.53% 19,348 14,553 0.20 0.35 10 63 None
SMCI Options Chain 32.19 Call 37.00 11/28 No 0.17 0.20 0.18 -0.02 -10.00% 19,329 2,687 0.79 0.11 12 50 None
AFRM Options Chain 64.38 Call 80.00 12/05 No 0.23 0.35 0.29 -0.16 -35.56% 19,012 174 0.75 0.05 6 48 None
BABA Options Chain 152.93 Put 157.50 11/28 Yes 7.90 8.30 8.10 -0.35 -4.15% 18,913 18,424 0.67 -0.60 17 81 None
TSLA Options Chain 391.09 Put 300.00 11/28 No 0.28 0.30 0.29 -0.13 -30.96% 18,675 4,367 0.93 0.00 8 59 None
INTC Options Chain 33.62 Call 37.00 1/16 No 1.93 2.06 1.93 +0.21 +12.21% 18,327 43,417 0.54 0.42 6 47 None
MSTR Options Chain 170.50 Call 195.00 11/28 No 1.20 1.27 1.21 -2.49 -67.30% 18,326 9,806 0.83 0.15 6 83 None
MSTR Options Chain 170.50 Call 190.00 11/28 No 1.75 1.80 1.80 -3.10 -63.27% 18,252 3,051 0.82 0.20 6 83 None
ABR Options Chain 8.52 Call 9.00 11/28 No 0.04 0.05 0.04 -0.01 -20.00% 18,197 272 0.43 0.11 12 51 None
AAPL Options Chain 271.49 Put 265.00 11/28 No 1.17 1.30 1.24 -2.26 -64.58% 18,189 7,500 0.25 -0.22 10 63 None
CORZ Options Chain 15.16 Call 30.00 12/19 No 0.04 0.07 0.04 -0.02 -33.34% 18,038 88,900 1.24 0.01 3 27 None
AMZN Options Chain 220.69 Call 250.00 12/19 No 0.85 0.89 0.86 +0.08 +10.26% 17,986 44,819 0.33 0.10 13 65 None
AMZN Options Chain 220.69 Call 225.00 11/28 No 1.99 2.06 2.01 +0.27 +15.52% 17,898 9,167 0.30 0.34 13 65 None
NVDA Options Chain 178.88 Put 182.50 11/28 No 6.80 6.90 6.90 +0.08 +1.18% 17,892 12,357 0.50 -0.60 16 61 None
NVDA Options Chain 178.88 Call 175.00 11/28 No 7.45 7.70 7.55 -2.12 -21.93% 17,795 3,461 0.54 0.63 16 61 None
VRT Options Chain 159.83 Call 185.00 12/12 No 2.44 2.75 2.71 -1.79 -39.78% 17,669 144 0.66 0.20 10 58 None
USAR Options Chain 12.24 Put 11.50 11/28 No 0.25 0.30 0.25 -0.20 -44.45% 17,530 12,654 0.87 -0.27 3 17 None
RIVN Options Chain 14.86 Call 16.00 1/16 No 1.02 1.06 1.06 +0.04 +3.93% 17,323 6,822 0.66 0.42 8 28 None
TSLA Options Chain 391.09 Put 385.00 11/28 No 8.35 8.50 8.49 -1.31 -13.37% 17,183 2,799 0.53 -0.40 8 59 None
ALGM Options Chain 24.08 Put 20.00 12/19 No 0.05 0.25 0.20 -0.20 -50.00% 17,080 12 0.51 -0.11 5 40 None
TSLA Options Chain 391.09 Call 430.00 11/28 No 1.20 1.23 1.21 -1.75 -59.13% 16,972 7,566 0.51 0.09 8 59 None
AAPL Options Chain 271.49 Call 272.50 11/28 No 2.77 2.97 2.89 +1.23 +74.10% 16,904 5,021 0.21 0.47 10 63 None
GOOGL Options Chain 289.45 Call 315.00 12/05 No 3.10 3.20 3.15 +1.56 +98.12% 16,734 4,897 0.35 0.26 12 71 None
NVDA Options Chain 178.88 Call 200.00 2/20 Yes 9.10 9.25 9.15 -0.90 -8.96% 16,646 32,092 0.45 0.37 16 61 None
TSLA Options Chain 391.09 Call 395.00 11/28 No 9.40 9.55 9.45 -4.89 -34.10% 16,487 697 0.52 0.46 8 59 None
MSTR Options Chain 170.50 Call 210.00 11/28 No 0.47 0.50 0.50 -0.88 -63.77% 16,417 14,978 0.91 0.07 6 83 None
PZZA Options Chain 40.25 Call 55.00 1/16 No 0.75 0.90 0.77 +0.32 +71.12% 16,370 15,015 0.72 0.14 11 46 None
CORZ Options Chain 15.16 Call 20.00 12/19 No 0.31 0.41 0.34 -0.08 -19.05% 16,192 89,570 1.04 0.17 3 27 None
ASPI Options Chain 5.97 Call 10.00 4/17 Yes 1.15 1.30 1.25 -0.45 -26.48% 16,166 17,692 1.41 0.48 5 18 None
NVDA Options Chain 178.88 Call 190.00 12/19 No 5.40 5.50 5.40 -1.19 -18.06% 16,155 37,611 0.48 0.36 16 61 None
UNH Options Chain 319.97 Call 450.00 1/16 Yes 0.60 0.85 0.80 +0.35 +77.78% 16,094 36,534 0.46 0.03 12 67 None
NVDA Options Chain 178.88 Put 175.00 12/19 No 8.05 8.20 8.08 +0.23 +2.93% 16,041 24,808 0.52 -0.40 16 61 None
BULL Options Chain 8.29 Call 10.00 12/19 No 0.33 0.35 0.33 -0.15 -31.25% 16,000 24,720 0.95 0.28 3 16 None
NVDA Options Chain 178.88 Call 200.00 1/16 No 5.70 5.80 5.70 -0.85 -12.98% 15,959 130,424 0.45 0.31 16 61 None
GOOG Options Chain 289.98 Call 310.00 11/28 No 1.99 2.26 2.01 +1.00 +99.01% 15,913 4,732 0.34 0.25 12 71 None
WBD Options Chain 23.17 Call 25.00 1/16 No 0.99 1.03 0.99 +0.09 +10.00% 15,835 80,411 0.45 0.39 3 19 None
BA Options Chain 179.70 Call 215.00 12/19 No 0.41 0.48 0.48 +0.10 +26.32% 15,759 18,094 0.39 0.05 5 40 None
AAPL Options Chain 271.49 Put 270.00 11/28 No 2.50 2.65 2.60 -3.34 -56.23% 15,703 3,765 0.23 -0.40 10 63 None
NVDA Options Chain 178.88 Call 205.00 11/28 No 0.12 0.13 0.13 -0.21 -61.77% 15,570 22,606 0.50 0.03 16 61 None
UAL Options Chain 92.20 Call 125.00 12/19 No 0.01 0.17 0.13 -0.03 -18.75% 15,479 23,300 0.48 0.02 12 65 None
AAPL Options Chain 271.49 Put 260.00 11/28 No 0.57 0.62 0.60 -1.36 -69.39% 15,381 11,508 0.27 -0.12 10 63 None
NVDA Options Chain 178.88 Put 150.00 11/28 No 0.27 0.29 0.28 -0.15 -34.89% 15,342 7,975 0.74 -0.04 16 61 None
AMZN Options Chain 220.69 Call 220.00 11/28 No 4.30 4.40 4.35 +0.75 +20.84% 15,236 3,582 0.32 0.55 13 65 None
BULL Options Chain 8.29 Call 15.00 1/16 No 0.19 0.20 0.19 -0.08 -29.63% 15,189 151,235 1.09 0.10 3 16 None
TSLA Options Chain 391.09 Call 425.00 11/28 No 1.63 1.67 1.63 -2.15 -56.88% 15,181 2,556 0.51 0.12 8 59 None
LYFT Options Chain 19.76 Call 30.00 3/20 Yes 0.60 0.71 0.65 +0.04 +6.56% 15,177 54,511 0.66 0.18 14 39 None
MDT Options Chain 101.20 Call 100.00 1/16 No 3.45 3.65 3.65 +0.78 +27.18% 15,173 18,282 0.19 0.58 14 69 None
LYFT Options Chain 19.76 Call 25.00 3/20 Yes 1.23 1.61 1.37 +0.01 +0.74% 15,170 56,682 0.66 0.34 14 39 None
BULL Options Chain 8.29 Call 8.50 11/28 No 0.25 0.27 0.26 -0.34 -56.67% 15,090 8,840 0.74 0.43 3 16 None
MDT Options Chain 101.20 Call 95.00 1/16 No 6.95 7.60 7.32 +1.02 +16.19% 15,042 17,091 0.20 0.80 14 69 None
NVDA Options Chain 178.88 Call 210.00 12/19 No 1.29 1.36 1.30 -0.45 -25.72% 14,834 51,253 0.46 0.12 16 61 None
NVDA Options Chain 178.88 Call 185.00 12/05 No 4.45 4.55 4.50 -1.50 -25.00% 14,736 7,455 0.49 0.39 16 61 None
AMZN Options Chain 220.69 Call 222.50 11/28 No 3.00 3.10 3.03 +0.54 +21.69% 14,731 1,762 0.31 0.44 13 65 None
NVDA Options Chain 178.88 Call 210.00 11/28 No 0.07 0.08 0.08 -0.11 -57.90% 14,608 32,376 0.53 0.02 16 61 None
NVDA Options Chain 178.88 Put 167.50 11/28 No 1.59 1.64 1.64 -0.30 -15.47% 14,503 5,932 0.59 -0.19 16 61 None
ALIT Options Chain 1.98 Call 5.00 1/15 No 0.15 0.30 0.20 -0.03 -13.05% 14,440 20,103 0.92 0.30 11 48 None
NVDA Options Chain 178.88 Put 135.00 3/20 Yes 4.40 4.50 4.40 +0.10 +2.33% 14,364 37,105 0.55 -0.13 16 61 None
TSLA Options Chain 391.09 Put 220.00 12/05 No 0.22 0.24 0.22 -0.01 -4.35% 14,313 18,545 1.26 0.00 8 59 None
NFLX Options Chain 104.31 Call 120.00 12/19 No 0.32 0.35 0.32 -0.26 -44.83% 14,221 61,846 0.34 0.09 6 59 None
PLTR Options Chain 154.85 Put 150.00 11/28 No 3.30 3.40 3.35 -0.80 -19.28% 14,156 4,460 0.65 -0.34 11 52 None
AAPL Options Chain 271.49 Call 270.00 11/28 No 4.15 4.40 4.32 +1.79 +70.76% 14,137 10,193 0.22 0.60 10 63 None
TSLA Options Chain 391.09 Put 410.00 11/28 No 22.55 22.75 22.85 +0.55 +2.47% 14,125 6,224 0.49 -0.74 8 59 None
TSLA Options Chain 391.09 Call 402.50 11/28 No 6.35 6.45 6.30 -4.45 -41.40% 14,110 1,612 0.51 0.35 8 59 None
INTC Options Chain 33.62 Call 40.00 1/16 No 1.21 1.25 1.24 +0.17 +15.89% 14,074 94,295 0.55 0.29 6 47 None
TSLA Options Chain 391.09 Put 370.00 11/28 No 4.10 4.20 4.20 -1.25 -22.94% 14,020 3,641 0.57 -0.23 8 59 None
PLTR Options Chain 154.85 Call 180.00 11/28 No 0.28 0.31 0.28 -0.11 -28.21% 13,879 14,647 0.65 0.06 11 52 None
GOOG Options Chain 289.98 Call 300.00 11/28 No 5.60 5.85 5.70 +2.87 +101.42% 13,873 5,275 0.34 0.51 12 71 None
MTSR Options Chain 70.50 Call 60.00 2/20 No 8.50 13.00 10.59 -0.21 -1.95% 13,750 221 0.43 0.79 3 21 None
TSLA Options Chain 391.09 Call 415.00 11/28 No 3.05 3.10 3.06 -3.14 -50.65% 13,677 3,987 0.50 0.21 8 59 None
PFE Options Chain 25.04 Call 25.00 1/16 No 1.10 1.16 1.11 +0.25 +29.07% 13,557 52,515 0.26 0.56 12 64 None
AMZN Options Chain 220.69 Call 227.50 11/28 No 1.24 1.33 1.27 +0.14 +12.39% 13,531 3,156 0.30 0.25 13 65 None
BE Options Chain 89.99 Put 42.00 1/16 No 1.00 1.60 1.01 +0.46 +83.64% 13,481 4,723 1.43 -0.04 6 50 None
AMCR Options Chain 8.50 Call 9.00 12/19 No 0.05 0.10 0.05 -0.03 -37.50% 13,290 5,526 0.29 0.20 7 50 None
MRNA Options Chain 23.72 Call 24.00 11/28 No 0.51 0.56 0.54 +0.23 +74.20% 13,238 2,362 0.52 0.44 12 48 None
AMZN Options Chain 220.69 Call 230.00 11/28 No 0.74 0.78 0.76 +0.01 +1.34% 13,085 9,195 0.29 0.17 13 65 None
AMD Options Chain 203.78 Put 160.00 11/28 No 0.19 0.21 0.19 -0.21 -52.50% 13,005 1,957 0.89 -0.02 11 61 None
TECK Options Chain 39.88 Put 36.00 1/16 No 0.85 1.10 1.05 -0.10 -8.70% 12,997 135 0.42 -0.24 11 71 None
ONDS Options Chain 6.74 Call 7.50 1/16 No 1.10 1.15 1.15 +0.22 +23.66% 12,928 21,304 1.31 0.54 8 27 None
NVDA Options Chain 178.88 Call 180.00 12/05 No 6.75 6.90 6.78 -1.67 -19.77% 12,899 6,424 0.51 0.50 16 61 None
NVDA Options Chain 178.88 Call 250.00 3/20 Yes 2.94 2.99 2.94 -0.41 -12.24% 12,877 37,362 0.46 0.13 16 61 None
NVDA Options Chain 178.88 Call 210.00 1/16 No 3.50 3.60 3.47 -0.62 -15.16% 12,753 41,607 0.44 0.21 16 61 None
RGTI Options Chain 23.59 Call 33.00 11/28 No 0.12 0.14 0.13 -0.03 -18.75% 12,739 4,849 1.53 0.02 3 19 None
UNH Options Chain 319.97 Call 440.00 1/16 Yes 0.54 1.04 0.84 +0.24 +40.00% 12,683 25,195 0.44 0.04 12 67 None
BAC Options Chain 51.56 Call 53.50 11/28 No 0.06 0.07 0.07 -0.06 -46.16% 12,643 1,386 0.20 0.10 12 74 None
TSLA Options Chain 391.09 Put 397.50 11/28 No 14.25 14.45 14.55 -0.40 -2.68% 12,607 1,086 0.51 -0.58 8 59 None
F Options Chain 12.41 Call 13.00 11/28 No 0.12 0.13 0.12 +0.06 +100.00% 12,594 6,059 0.27 0.39 16 55 None
MSTR Options Chain 170.50 Call 650.00 11/28 No 0.01 0.02 0.01 0.00 0.00% 12,582 1,730 0.00 0.00 6 83 None
OPEN Options Chain 6.75 Put 6.00 11/28 No 0.13 0.14 0.13 -0.21 -61.77% 12,561 1,199 1.15 -0.21 6 25 None
AMD Options Chain 203.78 Put 180.00 11/28 No 0.92 1.02 1.02 -0.40 -28.17% 12,513 2,022 0.73 -0.10 11 61 None
T Options Chain 25.93 Call 26.50 11/28 No 0.09 0.12 0.10 +0.04 +66.67% 12,458 855 0.21 0.25 14 66 None
INTC Options Chain 33.62 Call 35.00 1/16 No 2.72 2.81 2.74 +0.31 +12.76% 12,387 99,293 0.53 0.53 6 47 None
NVDA Options Chain 178.88 Call 185.00 12/19 No 7.35 7.50 7.30 -1.43 -16.38% 12,378 33,532 0.49 0.44 16 61 None
MSTR Options Chain 170.50 Call 215.00 11/28 No 0.39 0.40 0.43 -0.58 -57.43% 12,376 10,804 0.95 0.05 6 83 None
CRWV Options Chain 71.65 Put 70.00 11/28 No 2.91 3.10 3.04 -1.58 -34.20% 12,344 5,365 0.97 -0.40 3 21 None
NIO Options Chain 5.58 Call 6.00 12/19 Yes 0.27 0.29 0.29 +0.04 +16.00% 12,317 2,659 0.71 0.41 6 -7 None
OPEN Options Chain 6.75 Call 7.50 11/28 No 0.18 0.19 0.18 +0.07 +63.64% 12,304 1,455 1.19 0.29 6 25 None
RKT Options Chain 17.44 Call 18.00 12/12 No 0.72 0.88 0.95 +0.54 +131.71% 12,276 5,742 0.61 0.45 6 45 None
MSTR Options Chain 170.50 Call 640.00 11/28 No 0.01 0.02 0.01 0.00 0.00% 12,265 2,381 0.00 0.00 6 83 None
PFE Options Chain 25.04 Call 26.00 11/28 No 0.06 0.08 0.08 +0.02 +33.34% 12,240 32,022 0.26 0.19 12 64 None
AMD Options Chain 203.78 Put 190.00 11/28 No 2.27 2.40 2.30 -0.54 -19.02% 12,227 11,029 0.67 -0.21 11 61 None
NIO Options Chain 5.58 Call 6.00 11/28 Yes 0.11 0.13 0.12 +0.01 +9.10% 12,149 6,558 0.87 0.31 6 -7 None
NVDA Options Chain 178.88 Put 180.00 12/19 No 10.25 10.40 10.32 +0.48 +4.88% 12,117 46,368 0.51 -0.48 16 61 None
MSTR Options Chain 170.50 Call 202.50 11/28 No 0.72 0.75 0.78 -1.43 -64.71% 12,060 11,088 0.87 0.10 6 83 None
AAPL Options Chain 271.49 Put 267.50 11/28 No 1.72 1.82 1.79 -2.81 -61.09% 12,037 4,105 0.24 -0.30 10 63 None
MTSR Options Chain 70.50 Call 60.00 12/19 No 9.30 13.00 11.50 +0.90 +8.50% 12,025 3 0.76 0.79 3 21 None
HAL Options Chain 25.62 Put 24.00 11/28 No 0.03 0.11 0.06 0.00 0.00% 12,015 28 0.48 -0.05 10 65 None
TSLA Options Chain 391.09 Call 435.00 11/28 No 0.88 0.92 0.89 -1.36 -60.45% 12,013 3,448 0.52 0.07 8 59 None
WULF Options Chain 11.29 Call 12.00 1/16 No 1.54 1.75 1.61 -0.19 -10.56% 11,950 31,150 1.07 0.54 4 33 None
BULL Options Chain 8.29 Put 5.00 12/19 No 0.02 0.05 0.02 -0.02 -50.00% 11,871 1,336 1.07 -0.03 3 16 None
AAPL Options Chain 271.49 Put 255.00 11/28 No 0.30 0.37 0.31 -0.79 -71.82% 11,866 8,290 0.31 -0.07 10 63 None
NVDA Options Chain 178.88 Call 260.00 2/20 Yes 1.11 1.13 1.15 -0.13 -10.16% 11,832 26,712 0.45 0.07 16 61 None
AMZN Options Chain 220.69 Call 250.00 5/15 Yes 13.25 13.35 13.25 +0.60 +4.75% 11,829 3,035 0.36 0.39 13 65 None
NVDA Options Chain 178.88 Call 210.00 12/26 No 1.67 1.75 1.69 -0.52 -23.53% 11,815 2,597 0.44 0.14 16 61 None
SOFI Options Chain 25.19 Call 30.00 1/16 No 1.26 1.27 1.26 -0.05 -3.82% 11,688 54,552 0.71 0.32 11 50 None
NVDA Options Chain 178.88 Put 165.00 12/19 No 4.80 4.85 4.85 +0.12 +2.54% 11,676 40,391 0.56 -0.26 16 61 None
IREN Options Chain 43.47 Call 50.00 11/28 Yes 0.56 0.60 0.61 -0.41 -40.20% 11,651 15,528 1.17 0.18 10 35 None
WMB Options Chain 59.61 Put 54.00 1/02 No 0.35 0.55 0.51 % 11,646 0 0.28 -0.17 5 67 None
GOOGL Options Chain 289.45 Call 302.50 11/28 No 4.50 4.60 4.45 +2.38 +114.98% 11,644 3,059 0.34 0.45 12 71 None
MRNA Options Chain 23.72 Call 26.00 11/28 No 0.09 0.15 0.15 +0.04 +36.37% 11,630 545 0.58 0.13 12 48 None
NVDA Options Chain 178.88 Call 230.00 3/20 Yes 5.25 5.35 5.30 -0.60 -10.17% 11,612 42,369 0.46 0.22 16 61 None
INTC Options Chain 33.62 Call 50.00 1/16 No 0.35 0.40 0.36 +0.02 +5.89% 11,541 115,182 0.66 0.07 6 47 None
MTSR Options Chain 70.50 Call 70.00 11/21 No 0.30 0.55 0.42 -0.28 -40.00% 11,537 1,821 0.00 0.56 3 21 None
AAPL Options Chain 271.49 Call 315.00 1/16 No 0.50 0.52 0.51 +0.05 +10.87% 11,507 13,637 0.22 0.06 10 63 None
GOOGL Options Chain 289.45 Call 315.00 11/28 No 1.16 1.23 1.17 +0.57 +95.00% 11,421 5,298 0.34 0.16 12 71 None
NVDA Options Chain 178.88 Put 175.00 12/05 No 5.45 5.55 5.55 +0.09 +1.65% 11,418 8,447 0.54 -0.39 16 61 None
NVDA Options Chain 178.88 Put 145.00 11/28 No 0.18 0.19 0.18 -0.10 -35.72% 11,417 2,483 0.79 -0.02 16 61 None
QS Options Chain 11.47 Call 15.00 1/16 No 0.76 0.83 0.79 -0.11 -12.23% 11,346 23,477 1.03 0.32 9 29 None
AMD Options Chain 203.78 Put 185.00 11/28 No 1.46 1.55 1.49 -0.51 -25.50% 11,344 1,206 0.70 -0.14 11 61 None
TECK Options Chain 39.88 Call 39.00 1/16 No 2.05 3.20 2.80 +0.10 +3.71% 11,317 174 0.33 0.60 11 71 None
NVDA Options Chain 178.88 Put 165.00 1/16 No 7.40 7.50 7.39 +0.25 +3.51% 11,307 22,637 0.51 -0.29 16 61 None
MSTR Options Chain 170.50 Call 185.00 11/28 No 2.59 2.82 2.65 -4.10 -60.75% 11,295 1,767 0.82 0.26 6 83 None
PRMB Options Chain 15.05 Call 17.50 3/20 No 1.00 1.15 1.09 +0.04 +3.81% 11,227 80 0.56 0.37 3 18 None
UNH Options Chain 319.97 Call 430.00 1/16 Yes 1.00 1.24 1.12 +0.37 +49.34% 11,225 19,567 0.44 0.05 12 67 None
AMZN Options Chain 220.69 Call 235.00 11/28 No 0.24 0.26 0.26 -0.06 -18.75% 11,144 6,921 0.29 0.07 13 65 None
CELH Options Chain 38.99 Put 37.00 11/28 No 0.35 0.49 0.47 -0.09 -16.08% 11,081 11,071 0.58 -0.21 7 53 None
CELH Options Chain 38.99 Call 40.50 11/28 No 0.29 0.64 0.45 -0.29 -39.19% 11,041 50 0.44 0.32 7 53 None
AAPL Options Chain 271.49 Call 277.50 11/28 No 0.95 0.99 0.97 +0.37 +61.67% 11,025 8,226 0.20 0.24 10 63 None
TSLA Options Chain 391.09 Call 420.00 12/26 No 14.60 14.85 14.70 -3.65 -19.90% 11,024 995 0.52 0.37 8 59 None
EH Options Chain 14.15 Put 18.00 12/05 Yes 3.80 4.00 3.94 +1.04 +35.87% 11,001 11,903 0.94 -0.93 12 -6 None
CRWV Options Chain 71.65 Put 37.50 1/16 No 0.50 0.92 0.71 +0.18 +33.97% 10,933 390 1.14 -0.04 3 21 None
BYND Options Chain 0.86 Call 1.00 11/28 No 0.03 0.04 0.04 +0.01 +33.34% 10,918 13,220 1.53 0.32 7 22 None
TSLA Options Chain 391.09 Call 397.50 11/28 No 8.30 8.45 8.30 -4.75 -36.40% 10,914 543 0.52 0.42 8 59 None
GME Options Chain 19.94 Call 20.50 11/28 No 0.31 0.34 0.34 -0.02 -5.56% 10,914 9,365 0.44 0.40 15 40 None
NVDA Options Chain 178.88 Put 162.50 11/28 No 0.94 0.98 0.98 -0.26 -20.97% 10,912 3,705 0.62 -0.12 16 61 None
NVDA Options Chain 178.88 Put 80.00 3/20 Yes 0.45 0.48 0.45 +0.05 +12.50% 10,863 26,282 0.73 -0.01 16 61 None
BULL Options Chain 8.29 Call 9.00 11/28 No 0.12 0.13 0.12 -0.25 -67.57% 10,829 11,691 0.78 0.26 3 16 None
TSM Options Chain 275.06 Put 200.00 1/16 No 1.10 1.44 1.20 -0.05 -4.00% 10,804 22,700 0.54 -0.03 22 76
Dividend Stock List
LI Options Chain 17.65 Call 20.00 11/28 No 0.19 0.22 0.20 +0.01 +5.27% 10,755 2,223 0.80 0.17 16 24 None
PLTR Options Chain 154.85 Put 155.00 11/28 No 5.30 5.40 5.40 -0.53 -8.94% 10,704 4,353 0.62 -0.49 11 52 None
KHC Options Chain 24.98 Call 25.50 11/28 No 0.13 0.16 0.13 -0.01 -7.15% 10,691 1,572 0.23 0.31 6 57 None
PFE Options Chain 25.04 Call 25.00 11/28 No 0.33 0.36 0.33 +0.16 +94.12% 10,657 13,748 0.23 0.53 12 64 None
GOOGL Options Chain 289.45 Put 290.00 11/28 No 2.18 2.30 2.20 -4.65 -67.89% 10,576 5,294 0.36 -0.24 12 71 None
SLB Options Chain 36.19 Call 35.00 12/19 No 1.99 2.10 2.04 +0.54 +36.00% 10,533 1,187 0.36 0.64 12 69 None
RIVN Options Chain 14.86 Call 15.00 12/19 No 0.99 1.05 1.01 +0.07 +7.45% 10,522 28,658 0.69 0.50 8 28 None
AS Options Chain 34.06 Call 40.00 12/19 No 0.15 0.35 0.34 +0.03 +9.68% 10,521 1,182 0.46 0.14 3 20 None
APLD Options Chain 21.09 Call 25.00 12/05 No 0.57 0.75 0.68 -0.09 -11.69% 10,467 10,673 1.15 0.27 3 19 None
TSLA Options Chain 391.09 Put 392.50 11/28 No 11.40 11.80 11.80 -0.75 -5.98% 10,453 2,344 0.52 -0.50 8 59 None
AMD Options Chain 203.78 Put 195.00 11/28 No 3.45 3.60 3.59 -0.46 -11.36% 10,434 1,820 0.65 -0.29 11 61 None
ORCL Options Chain 198.76 Call 210.00 11/28 No 2.28 2.40 2.34 -5.76 -71.12% 10,418 381 0.57 0.26 8 62 None
INTC Options Chain 33.62 Call 35.00 11/28 No 0.73 0.80 0.76 +0.17 +28.82% 10,388 4,562 0.51 0.44 6 47 None
NVDA Options Chain 178.88 Call 230.00 12/19 No 0.32 0.34 0.32 -0.09 -21.96% 10,376 43,635 0.48 0.04 16 61 None
GME Options Chain 19.94 Call 21.50 11/28 No 0.13 0.14 0.13 -0.04 -23.53% 10,373 1,638 0.50 0.24 15 40 None
TSLA Options Chain 391.09 Put 420.00 11/28 No 30.25 31.15 30.96 +1.46 +4.95% 10,352 7,533 0.46 -0.84 8 59 None
NVDA Options Chain 178.88 Put 180.00 2/20 Yes 16.30 16.50 16.50 +0.60 +3.78% 10,329 18,721 0.47 -0.44 16 61 None
CORZ Options Chain 15.16 Call 20.00 1/16 No 0.68 0.78 0.68 -0.22 -24.45% 10,306 68,951 0.93 0.26 3 27 None
PFE Options Chain 25.04 Call 25.50 11/28 No 0.14 0.17 0.14 +0.05 +55.56% 10,271 11,770 0.24 0.32 12 64 None
NCLH Options Chain 18.20 Put 17.00 1/16 No 0.69 0.78 0.66 -0.32 -32.66% 10,261 5,500 0.47 -0.31 11 51 None
BWA Options Chain 42.96 Call 45.00 1/16 No 1.15 1.40 1.30 +0.70 +116.67% 10,242 308 0.30 0.38 10 56 None
WULF Options Chain 11.29 Call 15.00 12/19 No 0.31 0.51 0.45 -0.08 -15.10% 10,186 18,261 1.13 0.23 4 33 None
SYM Options Chain 53.64 Call 57.00 11/28 Yes 2.00 3.70 3.46 -0.44 -11.29% 10,185 19 1.41 0.43 9 44 None
SMCI Options Chain 32.19 Call 39.50 11/28 No 0.05 0.11 0.10 +0.02 +25.00% 10,177 16,715 0.86 0.06 12 50 None
CPNG Options Chain 26.56 Call 27.50 11/28 No 0.08 0.19 0.15 -0.15 -50.00% 10,163 14 0.28 0.24 12 39 None
SOFI Options Chain 25.19 Call 25.00 11/28 No 1.07 1.10 1.08 -0.09 -7.70% 10,160 2,066 0.69 0.56 11 50 None
RUN Options Chain 17.93 Call 20.00 12/19 No 1.00 1.14 1.13 +0.21 +22.83% 10,159 18,289 0.92 0.37 6 41 None
BMY Options Chain 46.25 Put 48.00 12/19 No 2.84 3.30 2.90 -0.35 -10.77% 10,148 3,590 0.41 -0.60 14 63 None
BWA Options Chain 42.96 Call 45.00 12/19 No 0.65 0.75 0.75 +0.35 +87.50% 10,111 10,086 0.31 0.32 10 56 None
GME Options Chain 19.94 Put 16.00 4/17 Yes 0.95 1.35 1.10 -0.23 -17.30% 10,069 18,664 0.63 -0.21 15 40 None
GME Options Chain 19.94 Put 14.00 6/18 Yes 0.70 1.36 1.01 +0.46 +83.64% 10,054 2 0.67 -0.15 15 40 None
VZLA Options Chain 4.03 Call 7.50 12/18 Yes 0.45 0.85 0.50 -0.10 -16.67% 10,049 2,277 0.72 0.38 12 19 None
SHEL Options Chain 73.27 Call 75.00 11/28 No 0.10 0.20 0.15 -0.30 -66.67% 10,032 163 0.16 0.18 16 72 None
UAA Options Chain 4.28 Call 5.00 4/17 Yes 0.25 0.35 0.31 +0.03 +10.72% 10,032 10,711 0.50 0.40 10 35 None
NVDA Options Chain 178.88 Call 220.00 1/16 No 2.12 2.17 2.12 -0.43 -16.87% 10,024 37,515 0.44 0.14 16 61 None
PLTR Options Chain 154.85 Call 157.50 11/28 No 4.10 4.20 4.10 -1.50 -26.79% 10,005 739 0.62 0.44 11 52 None
SYM Options Chain 53.64 Put 43.00 11/28 Yes 0.20 1.40 1.70 +0.32 +23.19% 10,000 1 1.46 -0.18 9 44 None
UAA Options Chain 4.28 Put 4.00 4/17 Yes 0.30 0.40 0.39 +0.01 +2.64% 10,000 2,725 0.50 -0.32 10 35 None
VST Options Chain 168.59 Put 100.00 12/19 No 0.00 0.57 0.18 +0.04 +28.58% 10,000 1,710 1.07 0.00 7 58 None
NIO Options Chain 5.58 Call 6.00 12/05 Yes 0.17 0.19 0.19 +0.03 +18.75% 9,993 6,461 0.76 0.36 6 -7 None
TSLA Options Chain 391.09 Put 350.00 11/28 No 1.51 1.53 1.56 -0.87 -35.81% 9,947 4,401 0.63 -0.08 8 59 None
NVDA Options Chain 178.88 Call 195.00 12/19 No 3.90 3.95 3.85 -1.00 -20.62% 9,928 37,865 0.47 0.29 16 61 None
INTC Options Chain 33.62 Call 45.00 12/12 No 0.01 0.17 0.13 -0.05 -27.78% 9,903 9,973 0.58 0.03 6 47 None
NVDA Options Chain 178.88 Call 202.50 11/28 No 0.16 0.18 0.17 -0.30 -63.83% 9,869 9,258 0.49 0.04 16 61 None
AMD Options Chain 203.78 Call 200.00 11/28 No 9.00 9.30 9.10 -2.70 -22.89% 9,854 6,248 0.62 0.61 11 61 None
MU Options Chain 207.37 Put 190.00 12/19 Yes 10.30 10.90 10.50 -2.65 -20.16% 9,847 4,990 0.83 -0.30 16 70 None
NVDA Options Chain 178.88 Put 177.00 1/16 No 11.85 12.00 12.00 +0.65 +5.73% 9,835 1,898 0.49 -0.42 16 61 None
ALIT Options Chain 1.98 Call 3.00 1/15 No 0.30 0.45 0.38 -0.04 -9.53% 9,818 1,028 0.83 0.49 11 48 None
PLUG Options Chain 1.98 Call 3.50 3/20 No 0.22 0.25 0.23 +0.01 +4.55% 9,791 25,083 1.29 0.32 5 30 None
NVDA Options Chain 178.88 Put 100.00 2/20 Yes 0.71 0.72 0.73 +0.04 +5.80% 9,787 17,296 0.68 -0.03 16 61 None
NVDA Options Chain 178.88 Put 80.00 4/17 Yes 0.58 0.60 0.53 +0.11 +26.19% 9,779 738 0.69 -0.02 16 61 None
SNY Options Chain 49.63 Put 50.00 12/19 No 1.50 1.70 1.50 -0.45 -23.08% 9,775 2,120 0.27 -0.50 15 80 None
ZIM Options Chain 16.90 Put 19.16 1/16 Yes 0.95 3.25 3.10 -0.32 -9.36% 9,744 31,348 0.59 -0.72 21 52 None
WBD Options Chain 23.17 Call 25.00 12/05 No 0.35 0.39 0.41 +0.10 +32.26% 9,675 35,722 0.56 0.26 3 19 None
CRCL Options Chain 71.33 Call 80.00 11/28 No 0.78 0.89 0.78 +0.25 +47.17% 9,673 2,060 0.86 0.17 3 21 None
PYPL Options Chain 60.57 Call 62.00 11/28 No 0.53 0.58 0.56 +0.32 +133.34% 9,639 1,250 0.33 0.31 14 61 None
NVDA Options Chain 178.88 Put 160.00 12/19 No 3.65 3.70 3.75 +0.11 +3.03% 9,577 47,822 0.57 -0.20 16 61 None
INTC Options Chain 33.62 Call 40.00 12/19 No 0.51 0.55 0.52 +0.02 +4.00% 9,567 39,876 0.55 0.20 6 47 None
MSTR Options Chain 170.50 Call 500.00 11/28 No 0.02 0.03 0.02 0.00 0.00% 9,564 10,504 2.51 0.00 6 83 None
NVDA Options Chain 178.88 Call 210.00 2/20 Yes 6.40 6.55 6.45 -0.85 -11.65% 9,543 36,433 0.45 0.29 16 61 None
GOOGL Options Chain 289.45 Call 320.00 12/19 No 5.00 5.10 5.02 +2.12 +73.11% 9,481 7,623 0.36 0.28 12 71 None
CAPR Options Chain 5.75 Put 4.00 12/19 No 1.45 1.50 1.50 +0.05 +3.45% 9,465 11,907 4.43 -0.20 8 36 None
F Options Chain 12.41 Call 12.50 12/05 No 0.50 0.55 0.53 +0.23 +76.67% 9,457 956 0.31 0.69 16 55 None
WULF Options Chain 11.29 Put 10.00 1/16 No 1.10 1.24 1.14 +0.03 +2.71% 9,443 27,968 1.08 -0.30 4 33 None
TSLA Options Chain 391.09 Call 440.00 11/28 No 0.67 0.68 0.67 -1.08 -61.72% 9,380 7,431 0.53 0.05 8 59 None
AMD Options Chain 203.78 Call 230.00 11/28 No 0.54 0.58 0.55 -0.68 -55.29% 9,364 4,390 0.59 0.08 11 61 None
GME Options Chain 19.94 Call 21.00 11/28 No 0.19 0.21 0.19 -0.07 -26.93% 9,339 3,351 0.46 0.30 15 40 None
MTSR Options Chain 70.50 Call 55.00 2/20 No 13.30 18.00 15.48 -0.12 -0.77% 9,310 107 0.57 0.87 3 21 None
NVDA Options Chain 178.88 Put 170.00 12/19 No 6.25 6.40 6.33 +0.28 +4.63% 9,295 33,066 0.54 -0.33 16 61 None
NVDA Options Chain 178.88 Put 170.00 12/05 No 3.85 3.95 3.87 -0.13 -3.25% 9,262 9,320 0.56 -0.29 16 61 None
HUT Options Chain 33.76 Call 100.00 1/16 No 0.21 0.46 0.35 +0.09 +34.62% 9,230 23,836 1.41 0.02 12 61 None
GOOG Options Chain 289.98 Call 305.00 11/28 No 3.40 3.55 3.50 +1.74 +98.87% 9,170 2,472 0.34 0.37 12 71 None
SPCE Options Chain 3.38 Put 3.00 12/19 No 0.21 0.35 0.30 -0.06 -16.67% 9,163 13,344 1.19 -0.32 7 41 None
TFC Options Chain 45.48 Call 47.50 12/19 No 0.47 0.53 0.49 +0.14 +40.00% 9,128 5,881 0.23 0.28 16 72 None
NVDA Options Chain 178.88 Put 140.00 11/28 No 0.11 0.12 0.12 -0.08 -40.00% 9,117 6,046 0.84 -0.01 16 61 None
NVO Options Chain 47.63 Call 50.00 12/19 No 2.27 2.42 2.34 -0.32 -12.03% 9,104 50,842 0.62 0.42 14 65 None
CAPR Options Chain 5.75 Put 2.50 12/19 No 0.60 0.65 0.60 0.00 0.00% 9,086 18,088 4.40 -0.11 8 36 None
NIO Options Chain 5.58 Call 6.50 11/28 Yes 0.04 0.05 0.05 0.00 0.00% 9,085 15,827 0.92 0.15 6 -7 None
GOOGL Options Chain 289.45 Put 295.00 11/28 No 3.60 3.70 3.68 -5.77 -61.06% 9,058 1,480 0.36 -0.35 12 71 None
AAL Options Chain 12.87 Call 14.00 12/19 No 0.25 0.33 0.32 +0.13 +68.43% 9,027 26,642 0.47 0.30 11 42 None
VRT Options Chain 159.83 Call 170.00 12/12 No 6.00 6.65 6.20 -0.59 -8.69% 9,026 31 0.67 0.39 10 58 None
AMZN Options Chain 220.69 Put 205.00 1/16 No 5.25 5.35 5.34 -1.70 -24.15% 9,024 12,736 0.36 -0.25 13 65 None
NVDA Options Chain 178.88 Put 100.00 1/16 No 0.41 0.43 0.42 +0.01 +2.44% 9,009 89,616 0.79 -0.02 16 61 None
GOOGL Options Chain 289.45 Call 310.00 12/19 No 8.05 8.50 8.17 +3.22 +65.06% 8,990 7,401 0.36 0.40 12 71 None
CIFR Options Chain 14.15 Call 25.00 1/21 No 6.00 6.40 6.40 -0.25 -3.76% 8,987 27,100 1.05 0.67 7 39 None
TSLA Options Chain 391.09 Put 360.00 11/28 No 2.49 2.53 2.55 -1.13 -30.71% 8,984 3,013 0.60 -0.14 8 59 None
HOOD Options Chain 106.21 Call 110.00 11/28 No 2.71 2.78 2.74 -0.42 -13.30% 8,961 1,247 0.65 0.42 12 59 None
OPEN Options Chain 6.75 Call 8.00 11/28 No 0.10 0.11 0.10 +0.02 +25.00% 8,959 2,246 1.23 0.19 6 25 None
GOOGL Options Chain 289.45 Call 307.50 11/28 No 2.60 3.30 2.75 +1.54 +127.28% 8,958 1,057 0.34 0.31 12 71 None
KVUE Options Chain 16.64 Call 16.00 12/19 No 1.06 1.14 1.14 +0.31 +37.35% 8,944 41,632 0.41 0.68 3 18 None
PFE Options Chain 25.04 Call 29.00 12/19 No 0.07 0.09 0.07 0.00 0.00% 8,937 51,119 0.35 0.08 12 64 None
AMD Options Chain 203.78 Call 205.00 11/28 No 6.25 6.45 6.27 -2.63 -29.56% 8,895 384 0.60 0.49 11 61 None
TSLA Options Chain 391.09 Call 407.50 11/28 No 4.80 4.90 4.80 -3.95 -45.15% 8,879 2,371 0.50 0.29 8 59 None
AMD Options Chain 203.78 Call 215.00 11/28 No 2.57 2.73 2.63 -1.87 -41.56% 8,829 1,373 0.59 0.27 11 61 None
GOOGL Options Chain 289.45 Put 300.00 11/28 No 5.70 5.85 5.80 -7.15 -55.22% 8,816 2,575 0.35 -0.49 12 71 None
NVDA Options Chain 178.88 Call 180.00 12/12 No 8.40 8.50 8.44 -1.56 -15.60% 8,804 6,829 0.51 0.51 16 61 None
PLTR Options Chain 154.85 Put 140.00 11/28 No 1.20 1.24 1.24 -0.61 -32.98% 8,796 2,455 0.73 -0.15 11 52 None
ARM Options Chain 131.57 Put 100.00 12/19 No 0.81 0.85 0.85 0.00 0.00% 8,781 3,976 0.72 -0.07 3 22 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
NVDA Options Chain 178.88 Put 80.00 11/28 No 0.00 0.01 0.01 0.00 0.00% 8,767 690 1.92 0.00 16 61 None
MSTR Options Chain 170.50 Call 192.50 11/28 No 1.44 1.57 1.49 -2.91 -66.14% 8,696 4,089 0.82 0.17 6 83 None
PFE Options Chain 25.04 Put 25.00 11/28 No 0.28 0.30 0.29 -0.41 -58.58% 8,643 3,927 0.23 -0.47 12 64 None
SOFI Options Chain 25.19 Call 26.00 12/19 No 1.72 1.75 1.74 -0.04 -2.25% 8,600 6,068 0.73 0.49 11 50 None
MU Options Chain 207.37 Call 210.00 11/28 No 7.05 7.40 7.30 +1.30 +21.67% 8,592 11,662 0.72 0.48 16 70 None
TGT Options Chain 87.62 Put 140.00 1/16 No 52.05 52.75 52.49 -3.41 -6.10% 8,581 916 0.78 -1.00 12 65 None
WBD Options Chain 23.17 Call 22.50 1/16 No 2.25 2.44 2.30 +0.18 +8.50% 8,578 35,413 0.54 0.61 3 19 None
PDD Options Chain 113.24 Call 125.00 2/20 Yes 3.15 3.35 3.20 -0.20 -5.89% 8,536 1,673 0.31 0.31 18 41 None
CORZ Options Chain 15.16 Call 15.00 1/16 No 2.00 2.13 2.15 -0.17 -7.33% 8,525 72,760 0.93 0.57 3 27 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 178.88 Call 195.00 12/05 No 1.63 1.67 1.64 -0.89 -35.18% 8,494 10,287 0.47 0.19 16 61 None
NVDA Options Chain 178.88 Call 220.00 12/19 No 0.63 0.64 0.64 -0.19 -22.90% 8,458 66,796 0.47 0.07 16 61 None
AMD Options Chain 203.78 Call 240.00 11/28 No 0.22 0.23 0.22 -0.25 -53.20% 8,435 8,232 0.63 0.04 11 61 None
AMD Options Chain 203.78 Call 300.00 1/16 No 1.01 1.05 1.04 -0.31 -22.97% 8,413 22,060 0.57 0.06 11 61 None
MARA Options Chain 10.24 Put 7.00 3/20 No 0.78 0.83 0.78 +0.06 +8.34% 8,381 529 1.07 -0.18 16 61 None
MARA Options Chain 10.24 Put 8.50 11/28 No 0.11 0.13 0.12 0.00 0.00% 8,361 134 1.18 -0.14 16 61 None
WBD Options Chain 23.17 Call 24.00 11/28 No 0.30 0.34 0.34 +0.01 +3.03% 8,346 4,511 0.48 0.33 3 19 None
CRWV Options Chain 71.65 Put 65.00 11/28 No 1.30 1.49 1.39 -1.10 -44.18% 8,337 1,641 1.03 -0.22 3 21 None
RKT Options Chain 17.44 Call 20.50 12/05 No 0.08 0.11 0.03 -0.05 -62.50% 8,317 104 0.61 0.12 6 45 None
CWAN Options Chain 20.75 Call 22.50 12/19 No 1.05 1.15 1.10 +0.22 +25.00% 8,279 4,056 0.57 0.47 13 48 None
RKT Options Chain 17.44 Put 16.50 12/05 No 0.35 0.42 0.43 -0.52 -54.74% 8,265 145 0.58 -0.30 6 45 None
EQT Options Chain 56.35 Call 60.00 11/28 No 0.02 0.26 0.23 -0.02 -8.00% 8,256 2,341 0.28 0.11 11 68 None
NVDA Options Chain 178.88 Put 170.00 1/16 No 9.05 9.20 9.13 +0.38 +4.35% 8,254 40,084 0.50 -0.34 16 61 None
META Options Chain 594.25 Call 600.00 11/28 No 7.80 8.00 7.86 +0.21 +2.75% 8,244 3,814 0.31 0.43 13 71 None
CIFR Options Chain 14.15 Call 20.00 12/19 No 0.53 0.72 0.60 -0.10 -14.29% 8,241 20,458 1.37 0.23 7 39 None
SOFI Options Chain 25.19 Put 19.00 12/19 No 0.32 0.36 0.34 -0.07 -17.08% 8,211 3,806 0.90 -0.11 11 50 None
OXY Options Chain 41.44 Call 42.50 12/19 No 0.92 1.01 0.96 -0.04 -4.00% 8,191 7,506 0.32 0.39 7 65 None
GOOGL Options Chain 289.45 Call 300.00 12/19 No 12.50 12.65 12.49 +4.39 +54.20% 8,189 22,006 0.37 0.53 12 71 None
NFLX Options Chain 104.31 Put 90.00 1/16 No 1.10 1.30 1.22 +0.02 +1.67% 8,173 16,233 0.39 -0.13 6 59 None
AREC Options Chain 2.67 Put 3.00 4/17 No 1.10 1.15 1.15 -0.10 -8.00% 8,169 8,629 1.40 -0.38 3 28 None
NVDA Options Chain 178.88 Call 190.00 1/16 No 8.95 9.10 8.95 -1.20 -11.83% 8,158 27,964 0.46 0.42 16 61 None
NFLX Options Chain 104.31 Call 150.00 1/16 No 0.12 0.15 0.15 +0.01 +7.15% 8,142 24,028 0.43 0.01 6 59 None
NFLX Options Chain 104.31 Put 60.00 12/19 No 0.00 0.05 0.05 +0.02 +66.67% 8,128 4,060 0.84 0.00 6 59 None
NVDA Options Chain 178.88 Put 150.00 1/16 No 3.80 3.85 3.85 +0.20 +5.48% 8,109 55,204 0.55 -0.16 16 61 None
BYND Options Chain 0.86 Call 1.50 12/19 No 0.04 0.05 0.05 0.00 0.00% 8,108 17,880 1.85 0.20 7 22 None
DVN Options Chain 35.16 Put 33.00 11/28 No 0.04 0.12 0.05 -0.07 -58.34% 8,081 209 0.43 -0.04 10 64 None
TSLA Options Chain 391.09 Put 210.00 1/16 No 1.35 1.39 1.28 -0.14 -9.86% 8,048 5,255 0.89 -0.02 8 59 None
GME Options Chain 19.94 Put 23.00 12/12 Yes 2.85 5.00 3.40 -0.04 -1.17% 8,041 8,314 1.66 -0.73 15 40 None
RGTI Options Chain 23.59 Put 19.00 1/16 No 1.71 2.24 1.75 -0.18 -9.33% 8,030 1,251 1.16 -0.24 3 19 None
NVDA Options Chain 178.88 Put 40.00 4/17 Yes 0.08 0.11 0.09 +0.01 +12.50% 8,027 949 0.94 0.00 16 61 None
AREC Options Chain 2.67 Put 2.50 4/17 No 0.35 0.90 0.80 -0.02 -2.44% 8,024 2,118 1.13 -0.30 3 28 None
KVUE Options Chain 16.64 Call 18.00 12/19 No 0.28 0.30 0.28 +0.04 +16.67% 7,949 43,744 0.41 0.24 3 18 None
NVDA Options Chain 178.88 Call 195.00 12/26 No 4.50 4.65 4.49 -1.11 -19.83% 7,927 3,622 0.46 0.30 16 61 None
MARA Options Chain 10.24 Put 10.00 11/28 No 0.49 0.51 0.50 -0.02 -3.85% 7,906 2,948 0.95 -0.46 16 61 None
MSTR Options Chain 170.50 Call 180.00 11/28 No 4.10 4.25 4.01 -4.99 -55.45% 7,894 1,998 0.83 0.33 6 83 None
KO Options Chain 71.21 Put 71.00 11/28 No 0.10 0.12 0.12 -0.46 -79.31% 7,878 3,300 0.18 -0.16 9 70 None
TSLA Options Chain 391.09 Put 375.00 11/28 No 5.25 5.35 5.43 -1.20 -18.10% 7,861 2,721 0.55 -0.28 8 59 None
MO Options Chain 58.19 Call 60.00 11/28 No 0.07 0.08 0.08 -0.09 -52.95% 7,851 1,978 0.16 0.13 12 66 None
CCJ Options Chain 79.44 Put 75.00 12/19 No 2.78 3.00 2.90 +0.65 +28.89% 7,789 7,024 0.56 -0.33 11 58 None
NVDA Options Chain 178.88 Call 320.00 1/16 No 0.10 0.11 0.12 +0.06 +100.00% 7,786 10,796 0.59 0.00 16 61 None
PLTR Options Chain 154.85 Call 155.00 11/28 No 5.30 5.40 5.29 -1.46 -21.63% 7,779 386 0.63 0.51 11 52 None
GOOGL Options Chain 289.45 Call 335.00 12/19 No 2.10 2.34 2.31 +1.01 +77.70% 7,777 17,728 0.36 0.15 12 71 None
MARA Options Chain 10.24 Call 10.50 11/28 No 0.34 0.36 0.35 -0.15 -30.00% 7,755 419 0.96 0.39 16 61 None
MSTR Options Chain 170.50 Put 105.00 11/28 No 0.01 0.10 0.10 -0.15 -60.00% 7,749 3,030 1.51 0.00 6 83 None
AAPL Options Chain 271.49 Call 280.00 12/19 No 3.75 3.90 3.82 +0.92 +31.73% 7,748 26,875 0.23 0.35 10 63 None
TSLA Options Chain 391.09 Put 350.00 1/16 No 15.55 15.70 15.80 -0.20 -1.25% 7,743 15,178 0.57 -0.26 8 59 None
AMD Options Chain 203.78 Call 207.50 11/28 No 5.10 5.30 5.20 -2.43 -31.85% 7,703 404 0.60 0.43 11 61 None
AMZN Options Chain 220.69 Call 230.00 12/19 No 4.50 4.60 4.55 +0.55 +13.75% 7,699 20,107 0.33 0.36 13 65 None
CMG Options Chain 31.63 Call 32.50 12/19 No 0.89 0.93 0.92 +0.34 +58.63% 7,666 11,041 0.35 0.43 13 49 None
UBER Options Chain 83.87 Put 80.00 12/19 No 1.80 2.00 1.95 -0.39 -16.67% 7,638 11,028 0.39 -0.30 12 63 None
AAPL Options Chain 271.49 Call 282.50 11/28 No 0.23 0.26 0.22 +0.03 +15.79% 7,626 2,802 0.19 0.08 10 63 None
NVDA Options Chain 178.88 Put 90.00 11/28 No 0.00 0.01 0.01 -0.01 -50.00% 7,607 3,722 1.66 0.00 16 61 None
ASST Options Chain 1.02 Call 2.00 1/16 No 0.00 0.05 0.05 0.00 0.00% 7,563 203,068 1.46 0.17 8 14 None
NVDA Options Chain 178.88 Put 45.00 4/17 Yes 0.11 0.13 0.11 +0.02 +22.23% 7,557 7,760 0.90 0.00 16 61 None
CRCL Options Chain 71.33 Call 85.00 11/28 No 0.40 0.51 0.46 +0.21 +84.00% 7,548 3,256 0.96 0.08 3 21 None
LYFT Options Chain 19.76 Put 20.00 3/20 Yes 2.75 2.89 2.82 -0.01 -0.36% 7,525 19,883 0.64 -0.42 14 39 None
NVDA Options Chain 178.88 Call 0.50 12/18 Yes 178.50 178.85 178.75 -1.90 -1.06% 7,522 77,999 3.15 1.00 16 61 None
TSLA Options Chain 391.09 Call 460.00 11/28 No 0.23 0.25 0.23 -0.40 -63.50% 7,517 7,087 0.57 0.01 8 59 None
NVDA Options Chain 178.88 Call 195.00 12/12 No 2.78 2.86 2.79 -0.96 -25.60% 7,513 5,580 0.47 0.25 16 61 None
NVO Options Chain 47.63 Call 52.00 11/28 No 0.55 0.65 0.59 -0.28 -32.19% 7,504 1,831 0.75 0.19 14 65 None
SOFI Options Chain 25.19 Put 24.00 11/28 No 0.49 0.53 0.50 -0.30 -37.50% 7,501 4,418 0.75 -0.29 11 50 None
GOOGL Options Chain 289.45 Call 312.50 11/28 No 1.40 1.80 1.58 +0.85 +116.44% 7,458 8,462 0.34 0.20 12 71 None
NVDA Options Chain 178.88 Call 180.00 12/26 No 10.50 10.65 10.59 -1.51 -12.48% 7,455 1,248 0.48 0.52 16 61 None
MRVL Options Chain 77.45 Call 80.00 11/28 No 1.37 1.63 1.48 -0.42 -22.11% 7,436 351 0.52 0.40 7 49 None
NVDA Options Chain 178.88 Call 185.00 12/12 No 6.00 6.15 6.04 -1.46 -19.47% 7,434 5,967 0.49 0.42 16 61 None
AMD Options Chain 203.78 Call 222.50 11/28 No 1.21 1.32 1.22 -1.22 -50.00% 7,408 1,247 0.58 0.15 11 61 None
RIVN Options Chain 14.86 Call 15.00 11/28 No 0.36 0.40 0.38 -0.06 -13.64% 7,398 4,742 0.62 0.40 8 28 None
MSFT Options Chain 472.12 Call 500.00 11/28 No 0.33 0.36 0.33 -0.67 -67.00% 7,392 5,587 0.25 0.06 14 69 None
SOFI Options Chain 25.19 Put 23.00 12/19 No 1.12 1.16 1.16 -0.17 -12.79% 7,391 19,283 0.79 -0.29 11 50 None
AMD Options Chain 203.78 Put 197.50 11/28 No 4.20 4.35 4.33 -0.37 -7.88% 7,386 1,412 0.64 -0.34 11 61 None
AMZN Options Chain 220.69 Call 217.50 11/28 No 5.85 6.00 5.90 +1.10 +22.92% 7,379 972 0.33 0.64 13 65 None
NVDA Options Chain 178.88 Call 235.00 12/19 No 0.24 0.25 0.25 -0.05 -16.67% 7,370 86,257 0.49 0.03 16 61 None
NVDA Options Chain 178.88 Call 200.00 12/12 No 1.81 1.85 1.79 -0.76 -29.81% 7,344 36,470 0.46 0.17 16 61 None
RKT Options Chain 17.44 Call 19.00 12/12 No 0.42 0.46 0.43 +0.16 +59.26% 7,343 229 0.58 0.31 6 45 None
TSLA Options Chain 391.09 Call 370.00 11/28 No 25.55 25.75 25.40 -7.05 -21.73% 7,335 411 0.58 0.77 8 59 None
NVDA Options Chain 178.88 Put 125.00 12/19 No 0.59 0.61 0.59 -0.01 -1.67% 7,328 31,935 0.77 -0.04 16 61 None
AMZN Options Chain 220.69 Call 240.00 12/19 No 1.95 2.02 1.98 +0.21 +11.87% 7,312 27,800 0.32 0.20 13 65 None
AAPL Options Chain 271.49 Put 272.50 11/28 No 3.55 3.75 3.65 -3.95 -51.98% 7,307 1,773 0.22 -0.53 10 63 None
NVDA Options Chain 178.88 Call 270.00 1/16 No 0.29 0.31 0.30 +0.02 +7.15% 7,306 22,767 0.50 0.03 16 61 None
NVDA Options Chain 178.88 Call 230.00 1/16 No 1.31 1.34 1.31 -0.26 -16.57% 7,278 36,198 0.45 0.09 16 61 None
CRCL Options Chain 71.33 Put 40.00 12/05 No 0.00 0.20 0.20 % 7,274 0 1.61 0.00 3 21 None
MU Options Chain 207.37 Call 220.00 11/28 No 3.60 3.80 3.65 +0.55 +17.75% 7,266 2,372 0.72 0.30 16 70 None
MRK Options Chain 97.76 Call 102.00 11/28 No 0.19 0.34 0.24 +0.17 +242.86% 7,261 65 0.25 0.15 16 74 None
OPEN Options Chain 6.75 Put 6.50 11/28 No 0.30 0.31 0.30 -0.35 -53.85% 7,247 505 1.14 -0.37 6 25 None
NVDA Options Chain 178.88 Call 220.00 2/20 Yes 4.40 4.55 4.46 -0.59 -11.69% 7,214 26,027 0.44 0.22 16 61 None
OXY Options Chain 41.44 Call 41.50 12/05 No 0.94 1.02 0.99 -0.13 -11.61% 7,168 254 0.30 0.51 7 65 None
NVDA Options Chain 178.88 Call 205.00 12/05 No 0.54 0.56 0.55 -0.41 -42.71% 7,166 28,411 0.47 0.08 16 61 None
HOOD Options Chain 106.21 Call 120.00 11/28 No 0.46 0.52 0.51 -0.38 -42.70% 7,165 5,810 0.63 0.12 12 59 None
NVDA Options Chain 178.88 Put 103.00 1/16 No 0.47 0.49 0.42 +0.03 +7.70% 7,161 13,125 0.77 -0.02 16 61 None
NVDA Options Chain 178.88 Call 182.50 12/05 No 5.55 5.65 5.54 -1.61 -22.52% 7,152 2,394 0.50 0.44 16 61 None
CIFR Options Chain 14.15 Call 17.00 11/28 No 0.21 0.23 0.23 -0.16 -41.03% 7,142 6,083 1.29 0.19 7 39 None
PLTR Options Chain 154.85 Put 150.00 12/19 No 8.25 8.40 8.32 -0.22 -2.58% 7,105 15,384 0.64 -0.38 11 52 None
AMZN Options Chain 220.69 Call 225.00 12/19 No 6.50 6.70 6.56 +0.70 +11.95% 7,094 11,880 0.33 0.45 13 65 None
SBSW Options Chain 11.09 Call 9.00 4/17 No 2.80 3.30 3.05 -0.75 -19.74% 7,079 2,213 0.69 0.76 9 36 None
AMZN Options Chain 220.69 Put 220.00 11/28 No 3.40 3.55 3.48 -2.87 -45.20% 7,067 4,478 0.32 -0.45 13 65 None
NVDA Options Chain 178.88 Put 187.50 11/28 No 9.80 10.30 10.40 +0.75 +7.78% 7,065 7,299 0.48 -0.75 16 61 None
BMY Options Chain 46.25 Put 46.00 11/28 No 0.81 0.85 0.88 -0.25 -22.13% 7,058 997 0.34 -0.47 14 63 None
GOOGL Options Chain 289.45 Put 280.00 11/28 No 0.71 0.79 0.74 -2.47 -76.95% 7,057 5,528 0.39 -0.09 12 71 None
NVDA Options Chain 178.88 Put 180.00 1/16 No 13.25 13.40 13.36 +0.51 +3.97% 7,042 42,126 0.48 -0.46 16 61 None
NVDA Options Chain 178.88 Put 180.00 3/20 Yes 19.15 19.30 19.32 +0.61 +3.26% 7,041 44,019 0.49 -0.43 16 61 None
IREN Options Chain 43.47 Put 30.00 12/05 Yes 0.70 0.75 0.70 +0.05 +7.70% 7,021 8,605 1.58 -0.09 10 35 None
GM Options Chain 68.04 Call 69.00 12/05 No 2.36 2.58 2.43 +1.06 +77.38% 7,020 468 0.32 0.64 12 74 None
BITF Options Chain 2.43 Put 1.50 1/15 No 0.34 0.50 0.45 +0.01 +2.28% 7,003 2,946 1.28 -0.10 9 29 None
AAPL Options Chain 271.49 Call 285.00 12/19 No 2.27 2.37 2.20 +0.44 +25.00% 6,989 15,704 0.22 0.25 10 63 None
TSLA Options Chain 391.09 Call 450.00 12/19 No 6.00 6.10 6.03 -2.52 -29.48% 6,982 19,278 0.54 0.19 8 59 None
NVDA Options Chain 178.88 Put 130.00 3/20 Yes 3.60 3.70 3.62 +0.17 +4.93% 6,966 16,986 0.56 -0.11 16 61 None
CCCX Options Chain 13.37 Put 14.00 12/26 No 1.05 1.54 1.37 -0.18 -11.62% 6,959 10 0.95 -0.30 3 17 None
MO Options Chain 58.19 Call 59.00 11/28 No 0.21 0.23 0.23 -0.12 -34.29% 6,948 630 0.14 0.33 12 66 None
BYND Options Chain 0.86 Put 0.50 12/19 No 0.01 0.02 0.01 -0.01 -50.00% 6,942 15,400 1.64 -0.06 7 22 None
TSLA Options Chain 391.09 Call 400.00 12/05 No 12.70 12.85 12.70 -4.31 -25.34% 6,926 2,949 0.54 0.44 8 59 None
PLTR Options Chain 154.85 Call 187.50 11/28 No 0.13 0.17 0.15 -0.02 -11.77% 6,906 6,010 0.70 0.03 11 52 None
TSLA Options Chain 391.09 Put 370.00 1/16 No 22.30 22.50 22.50 -0.02 -0.09% 6,884 5,266 0.55 -0.34 8 59 None
DKNG Options Chain 29.00 Call 30.50 11/28 No 0.47 0.55 0.49 +0.11 +28.95% 6,884 281 0.41 0.44 4 43 None
WULF Options Chain 11.29 Call 18.00 1/16 No 0.40 0.45 0.45 -0.03 -6.25% 6,883 22,420 1.08 0.22 4 33 None
T Options Chain 25.93 Put 15.00 3/20 Yes 0.00 0.06 0.03 -0.05 -62.50% 6,880 67 0.51 0.00 14 66 None
CFLT Options Chain 20.73 Put 19.00 12/19 No 0.50 0.85 0.69 +0.51 +283.34% 6,877 6 0.68 -0.26 4 40 None
NVDA Options Chain 178.88 Put 120.00 1/16 No 0.96 0.98 1.00 +0.12 +13.64% 6,861 73,701 0.67 -0.05 16 61 None
NVDA Options Chain 178.88 Put 125.00 12/18 Yes 9.45 9.65 8.55 -0.69 -7.47% 6,849 14,297 0.51 -0.15 16 61 None
NFLX Options Chain 104.31 Call 110.00 11/28 No 0.23 0.24 0.24 -0.51 -68.00% 6,844 6,419 0.30 0.12 6 59 None
MU Options Chain 207.37 Call 215.00 11/28 No 5.20 5.30 5.25 +0.92 +21.25% 6,838 814 0.72 0.38 16 70 None
GOOGL Options Chain 289.45 Call 320.00 11/28 No 0.65 0.77 0.66 +0.29 +78.38% 6,821 3,014 0.35 0.10 12 71 None
SMCI Options Chain 32.19 Put 30.50 11/28 No 0.64 0.70 0.67 -0.36 -34.96% 6,817 123 0.79 -0.28 12 50 None
AMD Options Chain 203.78 Call 260.00 12/19 No 1.13 1.20 1.16 -0.49 -29.70% 6,814 15,062 0.59 0.09 11 61 None
TSM Options Chain 275.06 Call 290.00 12/12 No 5.10 5.80 5.15 -2.17 -29.65% 6,809 152 0.41 0.31 22 76
Dividend Stock List
COIN Options Chain 240.41 Call 250.00 11/28 No 4.60 4.90 4.74 -0.76 -13.82% 6,805 2,469 0.64 0.34 15 61 None
PLTR Options Chain 154.85 Call 162.50 11/28 No 2.31 2.38 2.33 -1.02 -30.45% 6,804 2,883 0.61 0.29 11 52 None
MSTR Options Chain 170.50 Call 400.00 11/28 No 0.03 0.04 0.03 0.00 0.00% 6,784 13,281 2.11 0.00 6 83 None
NVDA Options Chain 178.88 Put 135.00 11/28 No 0.07 0.08 0.07 -0.06 -46.16% 6,771 3,330 0.90 -0.01 16 61 None
RIVN Options Chain 14.86 Put 15.00 11/28 No 0.49 0.55 0.51 -0.24 -32.00% 6,752 7,511 0.44 -0.60 8 28 None
TSLA Options Chain 391.09 Call 600.00 3/20 Yes 8.15 8.30 8.10 -1.90 -19.00% 6,747 11,732 0.58 0.15 8 59 None
USAR Options Chain 12.24 Call 11.50 11/28 No 0.85 1.15 1.03 -0.12 -10.44% 6,725 96 0.82 0.73 3 17 None
UBER Options Chain 83.87 Put 82.50 12/19 No 2.65 2.80 2.69 -0.62 -18.74% 6,724 9,643 0.37 -0.41 12 63 None
BITF Options Chain 2.43 Call 3.00 1/16 No 0.29 0.41 0.30 -0.10 -25.00% 6,721 26,605 1.39 0.45 9 29 None
AAPL Options Chain 271.49 Call 265.00 12/19 No 11.80 12.00 11.55 +2.35 +25.55% 6,716 17,731 0.26 0.67 10 63 None
SOFI Options Chain 25.19 Call 27.00 11/28 No 0.29 0.31 0.29 -0.15 -34.10% 6,712 4,010 0.64 0.23 11 50 None
NVDA Options Chain 178.88 Put 100.00 12/18 Yes 4.35 4.50 4.38 +0.08 +1.86% 6,705 23,946 0.53 -0.08 16 61 None
AMD Options Chain 203.78 Put 175.00 11/28 No 0.62 0.72 0.66 -0.36 -35.30% 6,696 960 0.76 -0.07 11 61 None
IE Options Chain 11.67 Put 10.00 4/17 No 1.20 1.55 1.40 +0.15 +12.00% 6,695 3,097 0.79 -0.29 3 17 None
TSLA Options Chain 391.09 Call 500.00 12/19 No 1.76 1.81 1.75 -1.06 -37.73% 6,687 39,963 0.56 0.08 8 59 None
ASST Options Chain 1.02 Call 2.00 1/15 Yes 0.25 0.30 0.27 +0.02 +8.00% 6,675 84,652 1.02 0.55 8 14 None
BFLY Options Chain 2.65 Call 4.00 1/16 No 0.10 0.15 0.12 +0.05 +71.43% 6,673 1,486 1.09 0.27 11 23 None
NVDA Options Chain 178.88 Put 190.00 11/28 No 11.70 12.40 12.21 +0.96 +8.54% 6,662 11,160 0.47 -0.82 16 61 None
SOFI Options Chain 25.19 Call 28.00 11/28 No 0.15 0.16 0.16 -0.08 -33.34% 6,658 7,605 0.66 0.14 11 50 None
WMT Options Chain 105.32 Call 110.00 12/19 Yes 0.80 0.90 0.88 -0.85 -49.14% 6,643 22,040 0.21 0.24 9 59 None
S Options Chain 15.70 Call 16.00 12/19 Yes 1.05 1.15 1.14 +0.03 +2.71% 6,642 257 0.69 0.51 7 38 None
MSTR Options Chain 170.50 Put 170.00 11/28 No 7.90 8.05 8.11 +0.81 +11.10% 6,636 5,793 0.88 -0.47 6 83 None
AMZN Options Chain 220.69 Call 225.00 12/05 No 3.90 4.00 3.95 +0.49 +14.17% 6,635 2,749 0.33 0.41 13 65 None