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 184.97 Call 185.00 12/12 No 2.30 2.32 2.33 -0.57 -19.66% 37,700 125,460 0.46 0.46 17 61 None
PLTR Options Chain 181.42 Call 190.00 12/12 No 1.60 1.64 1.61 +1.01 +168.34% 33,541 37,495 0.53 0.22 11 52 None
TSLA Options Chain 439.50 Call 450.00 12/12 No 5.30 5.40 5.40 -0.09 -1.64% 31,603 13,082 0.52 0.39 8 59 None
PLTR Options Chain 181.42 Call 187.50 12/12 No 2.57 2.62 2.61 +1.49 +133.04% 31,586 13,505 0.53 0.32 11 52 None
PLTR Options Chain 181.42 Call 185.00 12/12 No 3.85 3.95 3.91 +2.07 +112.50% 28,236 22,144 0.54 0.44 11 52 None
AAPL Options Chain 277.18 Call 280.00 12/12 No 0.95 0.97 0.95 -0.18 -15.93% 25,623 29,055 0.24 0.27 10 63 None
AMZN Options Chain 227.70 Call 232.50 12/12 No 2.05 2.07 2.06 +1.13 +121.51% 25,372 18,670 0.35 0.39 14 65 None
TSLA Options Chain 439.50 Call 445.00 12/12 No 7.70 7.80 7.80 +0.07 +0.91% 25,087 5,141 0.52 0.50 8 59 None
TSLA Options Chain 439.50 Put 445.00 12/12 No 6.40 6.45 6.45 -0.85 -11.65% 24,322 4,697 0.52 -0.50 8 59 None
AMZN Options Chain 227.70 Call 235.00 12/12 No 1.14 1.15 1.14 +0.66 +137.50% 23,555 23,068 0.34 0.25 14 65 None
NVDA Options Chain 184.97 Call 190.00 12/12 No 0.71 0.72 0.72 -0.25 -25.78% 23,502 156,844 0.45 0.20 17 61 None
TSLA Options Chain 439.50 Call 455.00 12/12 No 3.55 3.60 3.57 -0.18 -4.80% 19,816 7,053 0.52 0.29 8 59 None
TSLA Options Chain 439.50 Put 440.00 12/12 No 4.35 4.45 4.39 -0.76 -14.76% 19,360 8,540 0.53 -0.39 8 59 None
AMZN Options Chain 227.70 Call 237.50 12/12 No 0.58 0.59 0.58 +0.34 +141.67% 18,354 12,678 0.35 0.15 14 65 None
WBD Options Chain 28.30 Call 30.00 12/19 No 0.33 0.35 0.35 +0.20 +133.34% 17,327 21,003 0.32 0.35 3 19 None
NVDA Options Chain 184.97 Call 187.50 12/12 No 1.33 1.34 1.35 -0.39 -22.42% 16,716 58,353 0.45 0.32 17 61 None
TSLA Options Chain 439.50 Call 460.00 12/12 No 2.28 2.30 2.28 -0.21 -8.44% 16,432 10,310 0.52 0.21 8 59 None
TSLA Options Chain 439.50 Call 447.50 12/12 No 6.45 6.50 6.55 +0.08 +1.24% 16,361 3,409 0.52 0.45 8 59 None
AMZN Options Chain 227.70 Call 230.00 12/12 No 3.35 3.40 3.38 +1.65 +95.38% 16,239 12,665 0.35 0.55 14 65 None
WBD Options Chain 28.30 Call 30.00 2/20 No 1.25 1.33 1.26 +0.66 +110.00% 15,658 3,577 0.28 0.46 3 19 None
AGNC Options Chain 10.34 Put 9.00 1/16 No 0.01 0.05 0.04 +0.01 +33.34% 15,000 4,760 0.28 0.00 15 61 None
MSFT Options Chain 492.02 Call 495.00 12/12 No 0.82 0.83 0.83 -2.37 -74.07% 14,759 3,991 0.30 0.11 14 69 None
NVDA Options Chain 184.97 Put 180.00 12/12 No 1.21 1.23 1.21 +0.07 +6.14% 14,676 24,729 0.50 -0.26 17 61 None
ORCL Options Chain 221.53 Put 190.00 12/12 Yes 1.55 1.59 1.59 +0.14 +9.66% 13,849 3,635 1.66 -0.11 8 62 None
TSLA Options Chain 439.50 Call 430.00 12/12 No 18.15 18.25 18.23 +0.35 +1.96% 13,055 4,346 0.55 0.78 8 59 None
NVDA Options Chain 184.97 Put 182.50 12/12 No 2.00 2.02 2.00 +0.15 +8.11% 13,045 16,146 0.48 -0.38 17 61 None
RIVN Options Chain 17.71 Call 19.00 12/19 No 0.65 0.67 0.67 +0.22 +48.89% 12,872 19,288 0.84 0.40 8 29 None
WBD Options Chain 28.30 Call 30.00 12/12 No 0.17 0.18 0.17 +0.11 +183.34% 12,653 9,012 0.40 0.15 3 19 None
PLTR Options Chain 181.42 Call 195.00 12/12 No 0.53 0.55 0.53 +0.39 +278.58% 12,327 11,913 0.53 0.08 11 52 None
RIVN Options Chain 17.71 Call 20.00 12/12 No 0.17 0.18 0.18 +0.06 +50.00% 11,834 12,476 1.28 0.20 8 29 None
AAPL Options Chain 277.18 Call 277.50 12/12 No 1.95 1.98 1.95 -0.25 -11.37% 11,608 8,290 0.24 0.45 10 63 None
MSFT Options Chain 492.02 Call 490.00 12/12 No 1.57 1.62 1.56 -4.19 -72.87% 11,225 4,495 0.30 0.21 14 69 None
OSCR Options Chain 16.96 Call 20.00 1/16 No 0.50 0.55 0.52 -0.19 -26.77% 11,183 27,649 0.77 0.28 12 33 None
WBD Options Chain 28.30 Call 30.00 1/16 No 0.81 0.85 0.84 +0.31 +58.50% 10,845 41,088 0.31 0.43 3 19 None
NVDA Options Chain 184.97 Put 185.00 12/12 No 3.10 3.20 3.15 +0.31 +10.92% 10,825 16,380 0.47 -0.54 17 61 None
TSLA Options Chain 439.50 Call 470.00 12/12 No 0.85 0.86 0.87 -0.14 -13.87% 10,675 21,433 0.53 0.10 8 59 None
AAPL Options Chain 277.18 Call 282.50 12/12 No 0.41 0.42 0.42 -0.10 -19.24% 10,304 15,006 0.24 0.14 10 63 None
AMZN Options Chain 227.70 Put 230.00 12/12 No 1.78 1.80 1.80 -1.95 -52.00% 9,998 4,636 0.35 -0.45 14 65 None
TSLA Options Chain 439.50 Put 450.00 12/12 No 9.00 9.10 8.97 -1.04 -10.39% 9,868 7,475 0.52 -0.61 8 59 None
AAPL Options Chain 277.18 Put 275.00 12/12 No 1.23 1.26 1.23 -0.13 -9.56% 9,804 8,035 0.25 -0.37 10 63 None
PLTR Options Chain 181.42 Call 192.50 12/12 No 0.94 0.97 0.97 +0.69 +246.43% 8,903 5,804 0.52 0.14 11 52 None
NFLX Options Chain 96.48 Put 95.00 12/12 No 1.05 1.08 1.07 +0.36 +50.71% 8,902 7,209 0.44 -0.42 7 58 None
AAPL Options Chain 277.18 Call 285.00 12/12 No 0.17 0.18 0.17 -0.05 -22.73% 8,868 30,184 0.25 0.07 10 63 None
WBD Options Chain 28.30 Put 29.00 12/19 No 0.30 0.35 0.28 -0.87 -75.66% 8,835 707 0.26 -0.40 3 19 None
AMZN Options Chain 227.70 Call 235.00 12/19 No 2.95 2.98 2.94 +1.14 +63.34% 8,822 45,462 0.30 0.37 14 65 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
SOFI Options Chain 26.83 Call 27.00 12/12 No 0.62 0.63 0.62 +0.07 +12.73% 8,727 7,088 0.70 0.48 11 50 None
TSLA Options Chain 439.50 Put 442.50 12/12 No 5.30 5.40 5.30 -0.85 -13.83% 8,646 2,897 0.53 -0.44 8 59 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
RIVN Options Chain 17.71 Call 19.00 12/12 No 0.36 0.41 0.39 +0.15 +62.50% 8,439 10,305 1.21 0.35 8 29 None
TSLA Options Chain 439.50 Call 440.00 12/12 No 10.65 10.80 10.83 +0.38 +3.64% 8,417 4,918 0.53 0.61 8 59 None
ORCL Options Chain 221.53 Call 225.00 12/12 Yes 9.95 10.15 10.11 -0.09 -0.89% 8,305 4,181 1.71 0.47 8 62 None
ALLY Options Chain 43.00 Call 47.00 12/19 No 0.30 0.35 0.34 +0.25 +277.78% 8,140 1,192 0.31 0.22 9 70 None
AMZN Options Chain 227.70 Call 240.00 12/12 No 0.28 0.29 0.29 +0.15 +107.15% 8,110 22,196 0.35 0.08 14 65 None
GME Options Chain 21.80 Call 22.00 12/12 Yes 0.58 0.63 0.60 -1.10 -64.71% 8,024 8,975 1.21 0.69 15 40 None
TSLA Options Chain 439.50 Put 447.50 12/12 No 7.60 7.75 7.53 -1.02 -11.93% 7,948 3,788 0.52 -0.55 8 59 None
PLTR Options Chain 181.42 Put 175.00 12/12 No 0.44 0.45 0.45 -0.58 -56.32% 7,884 6,464 0.62 -0.15 11 52 None
TSLA Options Chain 439.50 Call 465.00 12/12 No 1.42 1.43 1.41 -0.21 -12.97% 7,805 17,369 0.53 0.15 8 59 None
PLTR Options Chain 181.42 Put 180.00 12/12 No 1.07 1.10 1.08 -1.34 -55.38% 7,781 6,031 0.58 -0.32 11 52 None
AMC Options Chain 2.27 Call 2.50 12/12 No 0.01 0.02 0.01 -0.01 -50.00% 7,738 25,455 1.21 0.14 9 28 None
SLS Options Chain 1.86 Call 2.00 1/16 No 0.25 0.30 0.26 +0.01 +4.00% 7,724 71,750 1.18 0.52 11 18 None
IRBT Options Chain 3.76 Call 5.00 12/19 No 0.30 0.35 0.35 +0.20 +133.34% 7,573 11,880 2.28 0.21 8 40 None
VZ Options Chain 40.24 Call 42.00 12/19 No 0.04 0.05 0.05 -0.01 -16.67% 7,553 17,869 0.21 0.08 15 64 None
WULF Options Chain 15.59 Call 20.00 1/16 No 0.67 0.68 0.67 -0.05 -6.95% 7,412 100,938 1.01 0.26 4 39 None
GME Options Chain 21.80 Call 24.00 12/12 Yes 0.09 0.10 0.09 -0.63 -87.50% 7,331 19,906 1.27 0.40 15 40 None
AMZN Options Chain 227.70 Put 227.50 12/12 No 1.00 1.02 1.02 -1.37 -57.33% 7,244 4,771 0.35 -0.29 14 65 None
TSLA Options Chain 439.50 Call 475.00 12/12 No 0.50 0.51 0.51 -0.11 -17.75% 7,192 10,690 0.54 0.07 8 59 None
NCLH Options Chain 18.72 Put 18.50 12/12 No 0.11 0.20 0.20 +0.05 +33.34% 7,136 1,081 0.58 -0.37 11 49 None
TSLA Options Chain 439.50 Put 430.00 12/12 No 1.89 1.91 1.90 -0.47 -19.84% 7,119 10,885 0.55 -0.22 8 59 None
TSLA Options Chain 439.50 Call 450.00 12/19 No 11.20 11.30 11.33 +0.26 +2.35% 6,973 17,783 0.46 0.45 8 59 None
PLTR Options Chain 181.42 Put 170.00 12/12 No 0.20 0.21 0.21 -0.23 -52.28% 6,859 10,232 0.68 -0.06 11 52 None
NFLX Options Chain 96.48 Call 97.00 12/12 No 0.67 0.70 0.70 -0.60 -46.16% 6,834 9,483 0.44 0.34 7 58 None
META Options Chain 656.96 Call 705.00 12/12 No 0.06 0.08 0.08 -0.04 -33.34% 6,791 7,332 0.45 0.01 11 71 None
AMZN Options Chain 227.70 Put 220.00 12/12 No 0.17 0.18 0.17 -0.27 -61.37% 6,734 9,641 0.40 -0.08 14 65 None
TSLA Options Chain 439.50 Put 435.00 12/12 No 2.91 2.95 2.92 -0.53 -15.37% 6,688 6,231 0.54 -0.29 8 59 None
AMZN Options Chain 227.70 Put 225.00 12/12 No 0.54 0.55 0.56 -0.88 -61.12% 6,677 15,753 0.36 -0.19 14 65 None
MSTR Options Chain 182.60 Call 200.00 12/12 No 1.25 1.30 1.30 -0.64 -32.99% 6,475 39,488 0.93 0.17 7 77 None
WBD Options Chain 28.30 Call 29.00 12/19 No 0.71 0.75 0.77 +0.52 +208.00% 6,466 5,664 0.25 0.60 3 19 None
PLTR Options Chain 181.42 Put 185.00 12/12 No 2.53 2.57 2.54 -2.46 -49.20% 6,461 2,519 0.57 -0.56 11 52 None
ORCL Options Chain 221.53 Call 215.00 12/12 Yes 14.75 15.10 14.94 -0.26 -1.72% 6,427 7,619 1.69 0.60 8 62 None
TSLA Options Chain 439.50 Put 460.00 12/12 No 15.95 16.10 15.93 -1.17 -6.85% 6,390 1,613 0.53 -0.79 8 59 None
WULF Options Chain 15.59 Call 17.00 2/20 No 2.14 2.22 2.13 -0.28 -11.62% 6,380 7,029 1.04 0.51 4 39 None
PLTR Options Chain 181.42 Put 182.50 12/12 No 1.66 1.70 1.75 -1.75 -50.00% 6,319 1,808 0.56 -0.43 11 52 None
TSLA Options Chain 439.50 Put 427.50 12/12 No 1.51 1.53 1.49 -0.41 -21.58% 6,289 4,945 0.56 -0.18 8 59 None
GME Options Chain 21.80 Call 23.00 12/12 Yes 0.22 0.23 0.23 -0.91 -79.83% 6,276 9,391 1.26 0.54 15 40 None
OPEN Options Chain 7.41 Call 8.00 12/12 No 0.06 0.07 0.07 -0.04 -36.37% 6,257 43,015 1.40 0.18 6 26 None
WBD Options Chain 28.30 Call 29.00 12/12 No 0.51 0.56 0.54 +0.43 +390.91% 6,249 6,283 0.25 0.68 3 19 None
AMD Options Chain 221.62 Put 207.50 12/12 No 0.90 0.93 0.92 +0.16 +21.06% 6,182 2,999 0.70 -0.14 11 61 None
NVDA Options Chain 184.97 Call 195.00 12/12 No 0.19 0.20 0.20 -0.07 -25.93% 6,124 58,099 0.46 0.08 17 61 None
WBD Options Chain 28.30 Put 29.00 12/12 No 0.16 0.19 0.18 -1.02 -85.00% 6,031 2 0.33 -0.32 3 19 None
TJX Options Chain 154.47 Call 160.00 12/12 No 0.07 0.11 0.09 0.00 0.00% 5,969 1,355 0.27 0.03 11 61 None
IRBT Options Chain 3.76 Call 4.00 12/19 No 0.65 0.70 0.67 +0.37 +123.34% 5,948 18,444 1.93 0.42 8 40 None
AMZN Options Chain 227.70 Call 240.00 12/19 No 1.46 1.48 1.46 +0.59 +67.82% 5,928 34,600 0.30 0.22 14 65 None
VZ Options Chain 40.24 Call 42.00 1/16 No 0.26 0.28 0.28 -0.04 -12.50% 5,882 36,283 0.20 0.20 15 64 None
SOFI Options Chain 26.83 Call 28.00 12/12 No 0.23 0.25 0.24 +0.02 +9.10% 5,830 16,423 0.69 0.24 11 50 None
GME Options Chain 21.80 Call 25.00 12/19 Yes 0.16 0.19 0.16 -0.44 -73.34% 5,829 31,230 0.82 0.31 15 40 None
NXDR Options Chain 2.01 Call 3.00 12/19 No 0.25 0.30 0.25 +0.17 +212.50% 5,718 6,477 2.98 0.44 3 15 None
RIVN Options Chain 17.71 Call 18.00 12/12 No 0.75 0.79 0.78 +0.26 +50.00% 5,654 38,861 1.18 0.57 8 29 None
META Options Chain 656.96 Call 695.00 12/12 No 0.11 0.13 0.12 -0.11 -47.83% 5,539 2,209 0.40 0.02 11 71 None
BRZE Options Chain 34.68 Call 37.50 12/19 Yes 0.50 0.65 0.56 +0.11 +24.45% 5,508 8,448 0.61 0.29 9 33 None
TSLA Options Chain 439.50 Call 420.00 12/12 No 26.95 27.20 27.11 +0.64 +2.42% 5,447 4,592 0.57 0.88 8 59 None
MSTR Options Chain 182.60 Call 190.00 12/12 No 3.90 4.05 4.00 -1.15 -22.33% 5,397 30,827 0.91 0.39 7 77 None
WBD Options Chain 28.30 Call 29.00 1/16 No 1.22 1.32 1.34 +0.59 +78.67% 5,391 34,577 0.30 0.58 3 19 None
INTC Options Chain 40.42 Call 40.00 12/12 No 0.62 0.65 0.64 -0.54 -45.77% 5,388 6,325 0.59 0.62 6 50 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
NXDR Options Chain 2.01 Call 2.50 1/16 No 0.50 0.55 0.54 +0.29 +116.00% 5,251 26,328 1.76 0.66 3 15 None
MSFT Options Chain 492.02 Call 485.00 12/12 No 2.94 2.99 2.87 -6.26 -68.57% 5,225 3,499 0.30 0.35 14 69 None
NVDA Options Chain 184.97 Call 192.50 12/12 No 0.36 0.37 0.37 -0.15 -28.85% 5,213 35,319 0.45 0.13 17 61 None
AMD Options Chain 221.62 Put 210.00 12/12 No 1.30 1.33 1.32 +0.22 +20.00% 5,143 5,135 0.69 -0.19 11 61 None
TSLA Options Chain 439.50 Put 420.00 12/12 No 0.76 0.77 0.77 -0.27 -25.97% 5,129 10,722 0.58 -0.12 8 59 None
VZ Options Chain 40.24 Call 43.00 1/16 No 0.13 0.14 0.14 -0.02 -12.50% 5,122 23,556 0.20 0.11 15 64 None
RZLT Options Chain 10.24 Put 7.50 12/19 No 1.20 1.30 1.23 -0.32 -20.65% 5,117 14,216 4.77 -0.23 9 39 None
PLTR Options Chain 181.42 Call 182.50 12/12 No 5.50 5.60 5.56 +2.61 +88.48% 5,061 33,318 0.54 0.57 11 52 None
KDP Options Chain 29.06 Call 30.00 1/16 No 0.50 0.60 0.55 +0.08 +17.03% 5,022 7,933 0.26 0.36 10 60 None
BCS Options Chain 23.25 Call 23.00 12/19 No 0.75 0.85 0.76 +0.23 +43.40% 5,019 5,441 0.32 0.69 15 56 None
AMZN Options Chain 227.70 Call 230.00 12/19 No 5.30 5.40 5.30 +1.70 +47.23% 4,994 21,176 0.30 0.54 14 65 None
TSLA Options Chain 439.50 Put 425.00 12/12 No 1.20 1.22 1.19 -0.36 -23.23% 4,951 7,986 0.56 -0.16 8 59 None
AAPL Options Chain 277.18 Call 280.00 12/19 No 2.55 2.58 2.58 -0.14 -5.15% 4,926 31,752 0.21 0.38 10 63 None
BA Options Chain 200.37 Call 202.50 12/12 No 1.02 1.10 0.98 -0.59 -37.58% 4,904 3,470 0.35 0.30 5 40 None
AAPL Options Chain 277.18 Put 277.50 12/12 No 2.23 2.27 2.27 -0.08 -3.41% 4,815 6,509 0.24 -0.55 10 63 None
NFLX Options Chain 96.48 Call 100.00 12/12 No 0.18 0.19 0.18 -0.23 -56.10% 4,783 19,517 0.48 0.14 7 58 None
SOFI Options Chain 26.83 Put 26.50 12/12 No 0.37 0.39 0.39 -0.07 -15.22% 4,778 16,927 0.72 -0.38 11 50 None
AAPL Options Chain 277.18 Call 290.00 12/12 No 0.03 0.04 0.03 -0.02 -40.00% 4,732 44,735 0.28 0.01 10 63 None
PINS Options Chain 27.14 Call 27.50 12/19 No 0.72 0.75 0.74 +0.10 +15.63% 4,702 753 0.39 0.50 16 51 None
PLTR Options Chain 181.42 Call 185.00 12/19 No 6.50 6.65 6.51 +2.12 +48.30% 4,686 17,533 0.48 0.48 11 52 None
BABA Options Chain 155.68 Put 157.50 12/12 No 1.51 1.60 1.75 -1.40 -44.45% 4,678 2,279 0.42 -0.44 15 67 None
BAC Options Chain 53.55 Call 54.00 12/12 No 0.44 0.47 0.46 +0.11 +31.43% 4,672 7,531 0.30 0.44 12 74 None
UBER Options Chain 89.38 Put 77.00 1/09 No 0.68 0.90 0.80 +0.39 +95.13% 4,642 5 0.35 -0.09 12 63 None
BBAI Options Chain 6.71 Call 7.00 12/12 No 0.10 0.11 0.10 -0.04 -28.58% 4,630 15,705 1.12 0.28 5 17 None
PLTR Options Chain 181.42 Call 200.00 12/12 No 0.16 0.17 0.16 +0.12 +300.00% 4,573 13,943 0.57 0.02 11 52 None
OWL Options Chain 16.80 Put 15.00 1/16 No 0.40 0.45 0.43 +0.13 +43.34% 4,568 57,916 0.50 -0.25 7 56 None
IRBT Options Chain 3.76 Call 3.00 12/19 No 1.25 1.35 1.30 +0.57 +78.09% 4,498 22,976 1.77 0.74 8 40 None
VZ Options Chain 40.24 Put 40.00 12/12 No 0.28 0.30 0.28 +0.03 +12.00% 4,497 9,950 0.23 -0.50 15 64 None
NVDA Options Chain 184.97 Call 182.50 12/12 No 3.65 3.70 3.68 -0.72 -16.37% 4,478 15,833 0.47 0.62 17 61 None
GME Options Chain 21.80 Put 19.00 1/16 Yes 0.21 0.33 0.25 -0.07 -21.88% 4,470 1,378 0.62 -0.16 15 40 None
PLTR Options Chain 181.42 Put 177.50 12/12 No 0.68 0.70 0.71 -0.90 -55.91% 4,462 2,818 0.60 -0.23 11 52 None
TSLA Options Chain 439.50 Call 442.50 12/12 No 9.10 9.20 9.26 +0.16 +1.76% 4,461 1,977 0.52 0.56 8 59 None
NVDA Options Chain 184.97 Call 200.00 12/19 No 0.59 0.60 0.60 -0.09 -13.05% 4,413 107,278 0.40 0.11 17 61 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
ORCL Options Chain 221.53 Call 250.00 12/12 Yes 3.20 3.30 3.26 +0.12 +3.83% 4,392 17,564 1.77 0.20 8 62 None
MSTR Options Chain 182.60 Call 220.00 1/02 No 3.70 4.00 3.85 -0.25 -6.10% 4,350 4,309 0.72 0.21 7 77 None
MSTR Options Chain 182.60 Call 240.00 1/02 No 1.90 2.27 2.13 -0.12 -5.34% 4,327 4,207 0.78 0.12 7 77 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
TSM Options Chain 303.41 Call 302.50 12/12 No 4.75 5.05 4.80 -0.11 -2.24% 4,311 4,095 0.41 0.56 22 74
Dividend Stock List
NKE Options Chain 63.33 Call 66.00 12/12 No 0.41 0.43 0.42 +0.24 +133.34% 4,305 10,236 0.44 0.29 8 57 None
TSLA Options Chain 439.50 Call 452.50 12/12 No 4.35 4.45 4.45 -0.07 -1.55% 4,254 2,756 0.52 0.34 8 59 None
UBER Options Chain 89.38 Put 83.00 1/02 No 1.85 2.04 2.00 +1.26 +170.27% 4,234 111 0.34 -0.25 12 63 None
NFLX Options Chain 96.48 Call 96.00 12/12 No 1.03 1.05 1.05 -0.73 -41.02% 4,217 4,224 0.44 0.46 7 58 None
MSTR Options Chain 182.60 Call 187.50 12/12 No 5.00 5.15 5.10 -1.26 -19.82% 4,215 15,286 0.91 0.47 7 77 None
WBD Options Chain 28.30 Call 28.00 12/12 No 1.31 1.45 1.40 +0.95 +211.12% 4,183 9,600 0.42 0.94 3 19 None
BRZE Options Chain 34.68 Call 35.00 12/19 Yes 1.40 1.60 1.50 +0.60 +66.67% 4,178 5,037 0.60 0.57 9 33 None
NFLX Options Chain 96.48 Put 100.00 12/19 No 5.15 5.40 5.26 +0.76 +16.89% 4,161 43,856 0.38 -0.76 7 58 None
NFLX Options Chain 96.48 Call 100.00 1/16 No 2.57 2.65 2.61 -0.49 -15.81% 4,156 30,054 0.35 0.38 7 58 None
AMD Options Chain 221.62 Call 220.00 12/12 No 4.15 4.25 4.18 -1.54 -26.93% 4,154 5,320 0.66 0.50 11 61 None
MSFT Options Chain 492.02 Call 480.00 12/12 No 5.15 5.25 5.20 -8.00 -60.61% 4,154 2,631 0.31 0.52 14 69 None
PLTR Options Chain 181.42 Call 190.00 12/19 No 4.10 4.20 4.14 +1.58 +61.72% 4,106 18,023 0.47 0.34 11 52 None
ONDS Options Chain 9.23 Call 9.00 12/12 No 0.25 0.30 0.29 -0.31 -51.67% 4,058 6,088 1.74 0.44 8 38 None
AMZN Options Chain 227.70 Call 242.50 12/12 No 0.13 0.14 0.14 +0.06 +75.00% 4,057 17,058 0.36 0.04 14 65 None
NFLX Options Chain 96.48 Put 100.50 12/19 No 5.55 5.95 5.78 +0.95 +19.67% 4,051 11,888 0.38 -0.78 7 58 None
AMZN Options Chain 227.70 Call 250.00 1/16 No 2.44 2.48 2.46 +0.60 +32.26% 4,018 61,519 0.28 0.21 14 65 None
AMD Options Chain 221.62 Call 222.50 12/12 No 3.10 3.20 3.09 -1.36 -30.57% 4,016 4,218 0.66 0.42 11 61 None
U Options Chain 49.47 Put 49.00 1/16 No 3.05 3.20 3.05 -0.50 -14.09% 4,004 214 0.65 -0.43 4 42 None
U Options Chain 49.47 Put 39.00 1/16 No 0.43 0.55 0.55 0.00 0.00% 4,000 1,042 0.68 -0.11 4 42 None
META Options Chain 656.96 Call 660.00 12/12 No 3.25 3.40 3.45 -2.55 -42.50% 3,984 3,497 0.33 0.30 11 71 None
AAPL Options Chain 277.18 Call 285.00 12/19 No 1.06 1.08 1.06 -0.14 -11.67% 3,976 26,389 0.21 0.20 10 63 None
BABA Options Chain 155.68 Call 160.00 12/12 No 1.60 1.63 1.63 +0.71 +77.18% 3,963 6,546 0.43 0.37 15 67 None
WBD Options Chain 28.30 Call 28.50 12/12 No 0.87 0.97 0.91 +0.71 +355.00% 3,952 4,704 0.43 0.85 3 19 None
WMT Options Chain 115.06 Call 116.00 12/19 No 1.29 1.35 1.30 +0.09 +7.44% 3,928 3,321 0.23 0.47 9 59 None
BA Options Chain 200.37 Call 205.00 12/12 No 0.52 0.57 0.49 -0.35 -41.67% 3,914 5,317 0.35 0.18 5 40 None
NVDA Options Chain 184.97 Put 177.50 12/12 No 0.71 0.72 0.72 +0.04 +5.89% 3,883 16,522 0.52 -0.18 17 61 None
AMZN Options Chain 227.70 Call 255.00 1/16 No 1.68 1.70 1.66 +0.38 +29.69% 3,863 17,706 0.28 0.16 14 65 None
WBD Options Chain 28.30 Call 25.00 12/26 No 4.30 4.65 4.20 +1.05 +33.34% 3,854 5,979 0.57 0.99 3 19 None
NVDA Options Chain 184.97 Call 200.00 12/12 No 0.06 0.07 0.07 -0.02 -22.23% 3,822 86,512 0.52 0.02 17 61 None
AAPL Options Chain 277.18 Put 272.50 12/12 No 0.65 0.67 0.64 -0.11 -14.67% 3,816 6,442 0.26 -0.23 10 63 None
MSTR Options Chain 182.60 Put 180.00 12/12 No 2.32 2.42 2.34 +0.04 +1.74% 3,808 5,676 0.93 -0.32 7 77 None
NVDA Options Chain 184.97 Call 180.00 12/12 No 5.35 5.45 5.37 -0.83 -13.39% 3,801 20,699 0.49 0.74 17 61 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
NXDR Options Chain 2.01 Call 2.00 12/19 No 0.55 0.65 0.60 +0.32 +114.29% 3,779 11,947 2.41 0.80 3 15 None
PSKY Options Chain 14.64 Call 15.50 12/26 No 0.49 0.68 0.64 +0.26 +68.43% 3,770 3,851 0.56 0.23 3 17 None
TSLA Options Chain 439.50 Call 485.00 12/12 No 0.18 0.19 0.16 -0.06 -27.28% 3,766 14,590 0.56 0.03 8 59 None
PLTR Options Chain 181.42 Call 200.00 12/19 No 1.31 1.34 1.33 +0.63 +90.00% 3,718 21,355 0.47 0.15 11 52 None
NVDA Options Chain 184.97 Call 185.00 12/19 No 4.40 4.45 4.45 -0.50 -10.11% 3,716 55,936 0.40 0.50 17 61 None
BRZE Options Chain 34.68 Call 32.50 12/19 Yes 3.00 3.30 3.19 +1.54 +93.34% 3,707 8,316 0.61 0.81 9 33 None
IRBT Options Chain 3.76 Call 7.00 12/19 No 0.10 0.15 0.15 +0.06 +66.67% 3,690 3,031 2.85 0.05 8 40 None
PLAB Options Chain 25.69 Put 40.00 12/19 Yes 4.00 4.50 4.15 % 3,687 0 1.00 -0.63 16 52 None
AVGO Options Chain 406.29 Call 400.00 1/16 Yes 26.30 26.55 26.60 -2.65 -9.06% 3,670 12,907 0.49 0.54 8 66 None
AMD Options Chain 221.62 Put 217.50 12/12 No 3.45 3.55 3.50 +0.50 +16.67% 3,666 2,195 0.66 -0.41 11 61 None
WMT Options Chain 115.06 Call 117.00 12/12 No 0.33 0.35 0.33 +0.04 +13.80% 3,641 2,098 0.28 0.28 9 59 None
AMD Options Chain 221.62 Call 225.00 12/12 No 2.25 2.29 2.28 -1.10 -32.55% 3,627 10,936 0.65 0.33 11 61 None
TSLA Options Chain 439.50 Call 445.00 12/19 No 13.60 13.70 13.70 +0.25 +1.86% 3,594 5,499 0.46 0.52 8 59 None
VST Options Chain 165.00 Call 185.00 1/16 No 2.59 2.88 2.76 -1.09 -28.32% 3,594 6,650 0.47 0.25 7 58 None
GME Options Chain 21.80 Call 23.50 12/12 Yes 0.13 0.15 0.15 -0.77 -83.70% 3,589 10,728 1.28 0.47 15 40 None
FUBO Options Chain 2.88 Call 4.00 2/20 No 0.12 0.15 0.12 -0.01 -7.70% 3,576 35,845 0.80 0.23 16 37
Small Cap Stock List
MSFT Options Chain 492.02 Call 492.50 12/12 No 1.14 1.19 1.14 -3.19 -73.68% 3,569 2,896 0.30 0.15 14 69 None
TSM Options Chain 303.41 Call 300.00 12/12 No 6.25 6.85 6.42 -0.53 -7.63% 3,557 5,549 0.40 0.66 22 74
Dividend Stock List
VST Options Chain 165.00 Call 160.00 1/16 No 10.40 10.80 10.62 -3.38 -24.15% 3,557 585 0.46 0.59 7 58 None
PLAY Options Chain 17.97 Call 19.00 12/19 Yes 1.85 2.10 2.05 +0.61 +42.37% 3,550 10,739 0.89 0.70 7 36 None
MSFT Options Chain 492.02 Call 500.00 12/12 No 0.40 0.42 0.40 -1.19 -74.85% 3,539 8,029 0.31 0.06 14 69 None
TSLA Options Chain 439.50 Call 440.00 12/19 No 16.30 16.45 16.44 +0.34 +2.12% 3,536 10,524 0.46 0.58 8 59 None
MSFT Options Chain 492.02 Call 482.50 12/12 No 3.90 4.00 3.85 -6.60 -63.16% 3,529 1,597 0.30 0.43 14 69 None
RKLB Options Chain 53.43 Call 53.00 12/12 No 2.01 2.14 2.24 -0.01 -0.45% 3,489 3,522 1.09 0.60 4 45 None
AMZN Options Chain 227.70 Put 225.00 1/16 No 5.05 5.15 5.15 -1.25 -19.54% 3,479 19,235 0.29 -0.35 14 65 None
GME Options Chain 21.80 Call 23.00 1/16 Yes 0.96 1.08 1.03 -0.82 -44.33% 3,469 5,916 0.59 0.56 15 40 None
UNH Options Chain 323.09 Call 330.00 12/12 No 1.10 1.20 1.15 -0.45 -28.13% 3,460 2,604 0.35 0.26 12 67 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
SOFI Options Chain 26.83 Call 27.50 12/12 No 0.39 0.40 0.40 +0.05 +14.29% 3,437 10,963 0.68 0.34 11 50 None
AMD Options Chain 221.62 Put 205.00 12/12 No 0.63 0.65 0.64 +0.11 +20.76% 3,436 4,068 0.72 -0.10 11 61 None
AMZN Options Chain 227.70 Call 235.00 12/26 No 3.90 4.00 3.95 +1.30 +49.06% 3,426 9,673 0.27 0.39 14 65 None
ORCL Options Chain 221.53 Put 175.00 12/12 Yes 0.31 0.35 0.32 -0.03 -8.58% 3,412 11,684 1.65 -0.03 8 62 None
MARA Options Chain 12.25 Call 12.00 12/12 No 0.40 0.41 0.40 -0.16 -28.58% 3,394 9,329 0.97 0.61 16 59 None
TSLA Options Chain 439.50 Put 432.50 12/12 No 2.36 2.38 2.36 -0.51 -17.77% 3,380 2,221 0.54 -0.25 8 59 None
AMZN Options Chain 227.70 Put 205.00 1/16 No 1.17 1.18 1.18 -0.31 -20.81% 3,379 18,294 0.32 -0.12 14 65 None
AMD Options Chain 221.62 Put 220.00 12/12 No 4.65 4.75 4.65 +0.65 +16.25% 3,353 3,650 0.65 -0.50 11 61 None
GOOGL Options Chain 317.08 Call 320.00 12/12 No 2.52 2.57 2.56 -0.16 -5.89% 3,346 9,976 0.34 0.40 12 70 None
MSFT Options Chain 492.02 Put 480.00 12/12 No 4.15 4.25 4.28 +3.29 +332.33% 3,342 4,589 0.30 -0.48 14 69 None
TSLA Options Chain 439.50 Put 437.50 12/12 No 3.55 3.65 3.60 -0.65 -15.30% 3,341 3,675 0.53 -0.34 8 59 None
OPEN Options Chain 7.41 Call 7.50 12/12 No 0.14 0.15 0.14 -0.12 -46.16% 3,307 30,463 1.26 0.36 6 26 None
NVDA Options Chain 184.97 Call 190.00 12/26 No 3.35 3.45 3.36 -0.44 -11.58% 3,303 26,714 0.36 0.37 17 61 None
MSTR Options Chain 182.60 Put 185.00 12/12 No 4.00 4.20 4.10 +0.23 +5.95% 3,296 2,438 0.91 -0.46 7 77 None
TSLA Options Chain 439.50 Call 490.00 12/12 No 0.11 0.12 0.12 -0.03 -20.00% 3,294 22,008 0.57 0.02 8 59 None
TSLA Options Chain 439.50 Call 457.50 12/12 No 2.87 2.88 2.88 -0.17 -5.58% 3,277 4,208 0.52 0.25 8 59 None
MARA Options Chain 12.25 Call 12.50 12/12 No 0.20 0.21 0.20 -0.11 -35.49% 3,258 29,665 0.97 0.42 16 59 None
TSLA Options Chain 439.50 Put 445.00 12/19 No 11.95 12.05 11.90 -0.75 -5.93% 3,254 3,106 0.46 -0.48 8 59 None
BABA Options Chain 155.68 Call 162.50 12/12 No 0.80 0.89 0.78 +0.31 +65.96% 3,249 5,163 0.45 0.22 15 67 None
NFLX Options Chain 96.48 Put 95.50 12/12 No 1.28 1.33 1.27 +0.38 +42.70% 3,227 2,812 0.44 -0.48 7 58 None
TSLA Options Chain 439.50 Call 460.00 12/19 No 7.40 7.45 7.47 +0.07 +0.95% 3,188 9,560 0.46 0.34 8 59 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
TSLA Options Chain 439.50 Call 467.50 12/12 No 1.10 1.11 1.13 -0.15 -11.72% 3,168 7,463 0.53 0.13 8 59 None
ORCL Options Chain 221.53 Call 277.50 12/12 Yes 0.89 0.92 0.89 +0.09 +11.25% 3,161 230 1.88 0.08 8 62 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
TSLA Options Chain 439.50 Call 480.00 12/12 No 0.30 0.31 0.31 -0.06 -16.22% 3,137 13,776 0.55 0.05 8 59 None
INTC Options Chain 40.42 Put 39.00 12/12 No 0.45 0.47 0.46 +0.15 +48.39% 3,119 5,553 0.61 -0.22 6 50 None
U Options Chain 49.47 Put 50.00 1/16 No 3.55 3.65 3.60 -0.35 -8.87% 3,088 7,438 0.63 -0.47 4 42 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
WBD Options Chain 28.30 Call 30.00 12/26 No 0.45 0.50 0.49 +0.32 +188.24% 3,083 2,718 0.25 0.36 3 19 None
NVDA Options Chain 184.97 Call 190.00 12/19 No 2.41 2.43 2.42 -0.35 -12.64% 3,079 61,826 0.40 0.33 17 61 None
GME Options Chain 21.80 Call 25.00 1/16 Yes 0.56 0.57 0.57 -0.55 -49.11% 3,068 30,262 0.62 0.38 15 40 None
GME Options Chain 21.80 Call 25.00 12/12 Yes 0.05 0.07 0.05 -0.39 -88.64% 3,052 21,033 1.31 0.28 15 40 None
TSLA Options Chain 439.50 Call 462.50 12/12 No 1.81 1.82 1.84 -0.18 -8.92% 3,032 5,804 0.52 0.18 8 59 None
NVDA Options Chain 184.97 Call 195.00 12/19 No 1.20 1.22 1.21 -0.21 -14.79% 3,027 55,811 0.39 0.19 17 61 None
INTC Options Chain 40.42 Put 29.00 12/19 No 0.01 0.02 0.02 0.00 0.00% 3,026 4,456 0.86 0.00 6 50 None
AAPL Options Chain 277.18 Put 270.00 12/12 No 0.33 0.34 0.33 -0.07 -17.50% 3,018 7,280 0.28 -0.13 10 63 None
WBD Options Chain 28.30 Call 28.00 12/19 No 1.45 1.50 1.48 +0.88 +146.67% 3,003 27,315 0.33 0.81 3 19 None
BBY Options Chain 73.17 Call 76.00 12/19 No 0.39 0.56 0.46 -0.16 -25.81% 3,002 3,187 0.35 0.21 12 60 None
WMT Options Chain 115.06 Call 110.00 12/19 No 5.50 5.75 5.55 +0.25 +4.72% 2,999 20,674 0.24 0.90 9 59 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
AMZN Options Chain 227.70 Put 232.50 12/12 No 2.95 2.99 3.00 -2.44 -44.86% 2,944 1,351 0.34 -0.61 14 65 None
ORCL Options Chain 221.53 Call 290.00 12/19 Yes 1.06 1.13 1.02 +0.09 +9.68% 2,910 7,982 1.08 0.07 8 62 None
WMT Options Chain 115.06 Put 114.00 12/12 No 0.50 0.55 0.57 -0.07 -10.94% 2,895 1,486 0.30 -0.27 9 59 None
WBD Options Chain 28.30 Call 31.00 12/12 No 0.10 0.12 0.11 +0.08 +266.67% 2,883 49 0.61 0.01 3 19 None
ONDS Options Chain 9.23 Put 9.00 12/12 No 0.60 0.65 0.65 +0.28 +75.68% 2,878 8,802 1.60 -0.56 8 38 None
AMD Options Chain 221.62 Put 215.00 12/12 No 2.55 2.60 2.56 +0.37 +16.90% 2,877 3,967 0.67 -0.32 11 61 None
SOFI Options Chain 26.83 Call 28.50 12/12 No 0.14 0.15 0.15 +0.01 +7.15% 2,874 21,838 0.71 0.18 11 50 None
UBER Options Chain 89.38 Put 83.00 12/19 No 1.20 1.30 1.22 +0.80 +190.48% 2,859 130 0.38 -0.21 12 63 None
NFLX Options Chain 96.48 Call 100.00 12/19 No 0.77 0.80 0.78 -0.36 -31.58% 2,850 13,092 0.39 0.24 7 58 None
AAL Options Chain 15.03 Call 15.00 12/12 No 0.27 0.30 0.28 -0.03 -9.68% 2,836 7,197 0.64 0.60 11 42 None
WBD Options Chain 28.30 Call 27.00 2/20 No 2.80 3.20 3.13 +1.00 +46.95% 2,828 9,293 0.28 0.75 3 19 None
META Options Chain 656.96 Call 680.00 12/12 No 0.43 0.45 0.45 -0.44 -49.44% 2,814 8,218 0.35 0.06 11 71 None
RKLB Options Chain 53.43 Call 55.00 12/12 No 1.17 1.29 1.24 -0.19 -13.29% 2,801 2,369 1.09 0.43 4 45 None
MSFT Options Chain 492.02 Put 470.00 12/12 No 1.25 1.28 1.29 +1.01 +360.72% 2,796 3,453 0.33 -0.20 14 69 None
TSLA Options Chain 439.50 Call 435.00 12/12 No 14.15 14.30 14.28 +0.38 +2.74% 2,795 3,066 0.54 0.71 8 59 None
GME Options Chain 21.80 Call 22.00 1/16 Yes 1.37 1.51 1.44 -0.92 -38.99% 2,778 20,527 0.59 0.65 15 40 None
GME Options Chain 21.80 Call 21.00 12/12 Yes 1.17 1.32 1.30 -1.10 -45.84% 2,750 4,226 1.22 0.83 15 40 None
MSTR Options Chain 182.60 Call 195.00 12/12 No 2.25 2.34 2.30 -1.00 -30.31% 2,748 20,619 0.92 0.27 7 77 None
AMZN Options Chain 227.70 Put 222.50 12/12 No 0.29 0.30 0.30 -0.50 -62.50% 2,742 5,575 0.37 -0.12 14 65 None
BABA Options Chain 155.68 Call 165.00 12/12 No 0.39 0.45 0.37 +0.10 +37.04% 2,733 10,507 0.46 0.12 15 67 None
BMNR Options Chain 39.21 Call 40.00 12/12 No 1.17 1.25 1.25 0.00 0.00% 2,706 9,808 1.19 0.44 10 24 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
BABA Options Chain 155.68 Call 160.00 12/19 No 3.30 3.50 3.30 +0.90 +37.50% 2,683 13,123 0.38 0.44 15 67 None
AMD Options Chain 221.62 Call 230.00 12/12 No 1.10 1.13 1.12 -0.71 -38.80% 2,681 10,874 0.66 0.20 11 61 None
ONDS Options Chain 9.23 Call 11.00 12/26 No 0.30 0.35 0.35 -0.15 -30.00% 2,676 8,020 1.40 0.26 8 38 None
SOFI Options Chain 26.83 Put 27.00 12/12 No 0.57 0.59 0.58 -0.12 -17.15% 2,672 18,432 0.70 -0.52 11 50 None
AAPL Options Chain 277.18 Call 287.50 12/12 No 0.07 0.08 0.07 -0.04 -36.37% 2,656 28,540 0.26 0.03 10 63 None
MSFT Options Chain 492.02 Put 475.00 12/12 No 2.34 2.40 2.45 +1.93 +371.16% 2,634 5,109 0.31 -0.32 14 69 None
STIM Options Chain 1.31 Put 1.00 12/19 No 0.05 0.10 0.04 -0.01 -20.00% 2,630 1,173 3.14 -0.22 7 13 None
AMZN Options Chain 227.70 Call 227.50 12/12 No 5.05 5.15 5.10 +2.17 +74.07% 2,624 3,715 0.36 0.71 14 65 None
GME Options Chain 21.80 Call 30.00 12/19 Yes 0.08 0.09 0.08 -0.07 -46.67% 2,614 8,989 1.06 0.10 15 40 None
TSLA Options Chain 439.50 Call 470.00 12/19 No 4.75 4.80 4.78 +0.02 +0.42% 2,612 9,847 0.46 0.24 8 59 None
AMKR Options Chain 44.61 Call 34.59 1/16 No 11.20 11.90 11.35 +1.15 +11.28% 2,586 7,548 0.69 0.92 16 53 None
PLTR Options Chain 181.42 Call 195.00 12/19 No 2.40 2.43 2.37 +1.02 +75.56% 2,586 14,043 0.47 0.23 11 52 None
NKE Options Chain 63.33 Call 65.00 12/12 No 0.75 0.80 0.69 +0.34 +97.15% 2,556 5,658 0.44 0.46 8 57 None
NFLX Options Chain 96.48 Put 95.00 1/16 No 3.75 3.85 3.80 +0.53 +16.21% 2,556 13,657 0.35 -0.44 7 58 None
RIVN Options Chain 17.71 Call 20.00 1/16 No 0.95 0.98 0.98 +0.21 +27.28% 2,530 83,797 0.70 0.38 8 29 None
JMIA Options Chain 12.19 Call 15.00 1/16 No 0.80 1.10 0.98 +0.23 +30.67% 2,527 7,744 1.03 0.33 8 31 None
M Options Chain 22.53 Call 24.50 12/19 No 0.06 0.10 0.09 -0.01 -10.00% 2,525 2,528 0.43 0.11 13 48 None
RIVN Options Chain 17.71 Call 18.50 12/12 No 0.53 0.57 0.56 +0.21 +60.00% 2,522 7,511 1.20 0.45 8 29 None
AAPL Options Chain 277.18 Put 267.50 12/12 No 0.17 0.18 0.18 -0.04 -18.19% 2,515 4,952 0.29 -0.07 10 63 None
AAPL Options Chain 277.18 Call 295.00 12/19 No 0.16 0.17 0.16 -0.03 -15.79% 2,490 23,625 0.22 0.04 10 63 None
PLTR Options Chain 181.42 Call 180.00 12/12 No 7.40 7.50 7.38 +3.08 +71.63% 2,485 20,529 0.56 0.68 11 52 None
WMT Options Chain 115.06 Call 116.00 12/12 No 0.62 0.66 0.63 +0.07 +12.50% 2,480 3,180 0.29 0.43 9 59 None
ORCL Options Chain 221.53 Call 250.00 12/19 Yes 4.35 4.50 4.40 +0.04 +0.92% 2,476 18,582 0.97 0.24 8 62 None
TSLA Options Chain 439.50 Put 470.00 12/12 No 24.45 24.85 24.46 -1.14 -4.46% 2,474 1,585 0.53 -0.90 8 59 None
META Options Chain 656.96 Call 650.00 12/12 No 7.50 7.70 7.70 -3.90 -33.63% 2,461 2,661 0.34 0.52 11 71 None
TSLA Options Chain 439.50 Put 480.00 12/19 No 36.30 36.55 36.84 -0.16 -0.44% 2,458 4,566 0.47 -0.83 8 59 None
AMD Options Chain 221.62 Put 200.00 12/12 No 0.30 0.31 0.30 +0.05 +20.00% 2,452 5,030 0.76 -0.05 11 61 None
INTC Options Chain 40.42 Put 38.00 12/19 No 0.62 0.69 0.67 +0.19 +39.59% 2,421 8,064 0.55 -0.21 6 50 None
UBER Options Chain 89.38 Put 85.00 12/19 No 1.99 2.12 1.91 +1.27 +198.44% 2,410 10,094 0.37 -0.34 12 63 None
ALLY Options Chain 43.00 Call 40.00 12/19 No 4.90 5.20 5.10 +2.46 +93.19% 2,407 4,754 0.65 0.91 9 70 None
NFLX Options Chain 96.48 Call 120.00 12/19 No 0.03 0.04 0.03 -0.03 -50.00% 2,397 50,640 0.61 0.01 7 58 None
GME Options Chain 21.80 Call 26.00 12/12 Yes 0.05 0.06 0.05 -0.22 -81.49% 2,390 14,758 1.33 0.18 15 40 None
PLTR Options Chain 181.42 Put 165.00 12/19 No 0.70 0.72 0.71 -0.41 -36.61% 2,384 12,831 0.57 -0.12 11 52 None
TSLA Options Chain 439.50 Put 422.50 12/12 No 0.95 0.97 0.95 -0.32 -25.20% 2,378 3,252 0.57 -0.14 8 59 None
TSLA Options Chain 439.50 Call 472.50 12/12 No 0.65 0.66 0.67 -0.10 -12.99% 2,366 4,408 0.53 0.09 8 59 None
GME Options Chain 21.80 Call 24.50 12/12 Yes 0.06 0.09 0.08 -0.49 -85.97% 2,365 8,017 1.30 0.34 15 40 None
TSM Options Chain 303.41 Put 200.00 12/19 No 0.03 0.08 0.04 -0.01 -20.00% 2,348 13,421 0.98 0.00 22 74
Dividend Stock List
WBD Options Chain 28.30 Call 21.00 12/19 No 7.20 8.50 8.50 +1.08 +14.56% 2,332 14,133 1.41 1.00 3 19 None
GME Options Chain 21.80 Put 22.00 12/12 Yes 0.48 0.51 0.49 -0.05 -9.26% 2,322 7,135 1.24 -0.31 15 40 None
OKLO Options Chain 104.99 Call 102.00 12/12 No 3.10 3.45 3.27 -2.08 -38.88% 2,315 372 1.33 0.45 3 22 None
META Options Chain 656.96 Call 685.00 12/12 No 0.26 0.28 0.30 -0.23 -43.40% 2,313 3,680 0.37 0.05 11 71 None
INTC Options Chain 40.42 Call 39.50 12/12 No 0.84 0.88 0.86 -0.68 -44.16% 2,306 705 0.57 0.70 6 50 None
APLD Options Chain 32.60 Call 55.00 12/19 No 0.00 0.05 0.05 0.00 0.00% 2,300 2,546 1.58 0.00 3 20 None
NVDA Options Chain 184.97 Call 200.00 12/26 No 1.08 1.10 1.08 -0.14 -11.48% 2,297 22,477 0.36 0.16 17 61 None
TDOC Options Chain 7.71 Call 15.00 1/16 No 0.01 0.05 0.01 -0.01 -50.00% 2,289 12,893 1.03 0.00 10 41 None
NVDA Options Chain 184.97 Call 185.00 12/26 No 5.50 5.60 5.53 -0.57 -9.35% 2,287 14,653 0.37 0.51 17 61 None
MSTR Options Chain 182.60 Call 185.00 12/12 No 6.30 6.55 6.41 -1.47 -18.66% 2,273 6,548 0.92 0.54 7 77 None
AMZN Options Chain 227.70 Call 240.00 1/16 No 5.15 5.20 5.20 +1.22 +30.66% 2,270 61,632 0.28 0.36 14 65 None
NKE Options Chain 63.33 Call 68.00 12/12 No 0.09 0.12 0.12 +0.07 +140.00% 2,269 2,526 0.51 0.09 8 57 None
INTC Options Chain 40.42 Call 45.00 12/12 No 0.05 0.06 0.06 -0.06 -50.00% 2,264 22,194 0.81 0.08 6 50 None
META Options Chain 656.96 Call 670.00 12/12 No 1.23 1.26 1.24 -1.23 -49.80% 2,257 5,739 0.34 0.13 11 71 None
NVDA Options Chain 184.97 Put 135.00 12/19 No 0.03 0.04 0.04 -0.01 -20.00% 2,254 13,969 0.78 0.00 17 61 None
BBAI Options Chain 6.71 Call 12.00 3/20 No 0.46 0.47 0.47 -0.01 -2.09% 2,251 13,895 1.15 0.25 5 17 None
GOOGL Options Chain 317.08 Put 300.00 12/19 No 1.27 1.29 1.26 -0.15 -10.64% 2,251 10,589 0.34 -0.15 12 70 None
TGT Options Chain 93.62 Call 97.00 12/12 No 0.39 0.44 0.40 +0.05 +14.29% 2,247 1,536 0.45 0.27 12 66 None
MSFT Options Chain 492.02 Put 472.50 12/12 No 1.72 1.77 1.87 +1.48 +379.49% 2,241 801 0.32 -0.25 14 69 None
TSLA Options Chain 439.50 Put 415.00 12/12 No 0.49 0.50 0.50 -0.19 -27.54% 2,239 9,529 0.60 -0.08 8 59 None
AAPL Options Chain 277.18 Call 295.00 1/16 No 1.74 1.77 1.74 -0.09 -4.92% 2,239 19,661 0.20 0.18 10 63 None
AMZN Options Chain 227.70 Put 205.00 12/26 No 0.30 0.32 0.34 -0.08 -19.05% 2,233 2,920 0.35 -0.05 14 65 None
TSLA Options Chain 439.50 Put 450.00 12/19 No 14.55 14.65 14.50 -0.81 -5.30% 2,223 5,734 0.46 -0.55 8 59 None
OPEN Options Chain 7.41 Call 7.00 12/12 No 0.35 0.39 0.36 -0.17 -32.08% 2,218 9,946 1.16 0.64 6 26 None
AMZN Options Chain 227.70 Put 220.00 12/19 No 0.89 0.91 0.92 -0.66 -41.78% 2,201 20,924 0.32 -0.16 14 65 None
MU Options Chain 252.42 Call 260.00 12/12 No 2.90 3.05 2.99 -0.36 -10.75% 2,199 3,196 0.74 0.31 16 69 None
NVDA Options Chain 184.97 Put 175.00 12/12 No 0.40 0.41 0.41 +0.01 +2.50% 2,185 23,358 0.54 -0.12 17 61 None
TSLA Options Chain 439.50 Call 585.00 12/19 No 0.04 0.05 0.05 +0.01 +25.00% 2,183 548 0.63 0.00 8 59 None
ONDS Options Chain 9.23 Call 9.50 12/12 No 0.15 0.20 0.18 -0.17 -48.58% 2,179 6,272 1.79 0.29 8 38 None
GME Options Chain 21.80 Put 21.00 12/12 Yes 0.16 0.20 0.17 -0.08 -32.00% 2,175 6,392 1.22 -0.17 15 40 None
NFLX Options Chain 96.48 Put 88.00 1/16 No 1.38 1.47 1.47 +0.28 +23.53% 2,175 6,147 0.36 -0.21 7 58 None
AMZN Options Chain 227.70 Call 232.50 12/19 No 4.00 4.05 4.05 +1.51 +59.45% 2,175 6,224 0.30 0.45 14 65 None
AMD Options Chain 221.62 Call 230.00 12/19 No 3.55 3.60 3.60 -0.95 -20.88% 2,174 14,954 0.54 0.32 11 61 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
WBD Options Chain 28.30 Call 35.00 12/19 No 0.05 0.06 0.05 -0.01 -16.67% 2,160 1,227 0.64 0.03 3 19 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
WBD Options Chain 28.30 Call 29.00 2/20 No 1.65 1.80 1.65 +0.68 +70.11% 2,147 1,434 0.29 0.58 3 19 None
TJX Options Chain 154.47 Call 157.50 12/12 No 0.31 0.33 0.31 +0.16 +106.67% 2,147 3,084 0.23 0.21 11 61 None
AMZN Options Chain 227.70 Call 230.00 1/16 No 9.70 9.80 9.71 +1.88 +24.01% 2,143 34,025 0.28 0.55 14 65 None
GME Options Chain 21.80 Call 23.00 12/19 Yes 0.42 0.47 0.44 -0.83 -65.36% 2,139 5,858 0.77 0.55 15 40 None
META Options Chain 656.96 Call 655.00 12/12 No 5.10 5.25 5.24 -3.26 -38.36% 2,138 2,293 0.33 0.41 11 71 None
VG Options Chain 6.70 Call 7.50 12/19 No 0.05 0.10 0.12 +0.02 +20.00% 2,133 17,472 1.03 0.13 11 43 None
INTC Options Chain 40.42 Call 40.50 12/12 No 0.45 0.48 0.45 -0.48 -51.62% 2,133 4,164 0.60 0.53 6 50 None
UMAC Options Chain 11.30 Call 11.00 12/12 No 0.20 0.40 0.15 -0.43 -74.14% 2,126 191 0.83 0.55 3 16 None
TSLA Options Chain 439.50 Call 482.50 12/12 No 0.23 0.24 0.25 -0.03 -10.72% 2,120 5,309 0.55 0.04 8 59 None
AMZN Options Chain 227.70 Call 225.00 12/12 No 7.10 7.20 7.10 +2.60 +57.78% 2,119 2,471 0.37 0.81 14 65 None
RDDT Options Chain 236.11 Call 270.00 12/12 No 0.03 0.20 0.13 -0.15 -53.58% 2,119 2,599 0.84 0.02 10 41 None
BE Options Chain 108.99 Call 140.00 12/19 No 0.95 1.15 1.03 -1.19 -53.61% 2,115 15,763 1.46 0.11 7 51 None
MRVL Options Chain 88.90 Put 80.00 12/19 No 0.32 0.36 0.37 -0.20 -35.09% 2,107 10,614 0.64 -0.08 12 61 None
INTC Options Chain 40.42 Put 40.00 12/12 No 0.93 0.97 0.95 +0.31 +48.44% 2,082 13,638 0.62 -0.38 6 50 None
RDDT Options Chain 236.11 Call 265.00 12/12 No 0.19 0.30 0.24 -0.16 -40.00% 2,080 1,100 0.85 0.03 10 41 None
GOOGL Options Chain 317.08 Put 302.50 12/19 No 1.63 1.65 1.63 -0.23 -12.37% 2,067 4,118 0.33 -0.18 12 70 None
AAPL Options Chain 277.18 Call 277.50 12/19 No 3.70 3.75 3.73 -0.17 -4.36% 2,059 3,612 0.21 0.49 10 63 None
VLO Options Chain 175.32 Put 155.00 12/19 No 0.20 0.33 0.28 +0.04 +16.67% 2,056 2,956 0.47 -0.05 11 69 None
GME Options Chain 21.80 Call 22.50 12/12 Yes 0.37 0.38 0.38 -0.99 -72.27% 2,050 1,596 1.23 0.62 15 40 None
PATH Options Chain 18.98 Call 20.00 1/16 No 0.74 0.78 0.78 -0.26 -25.00% 2,049 131,281 0.57 0.37 12 34 None
RIVN Options Chain 17.71 Put 17.00 12/12 No 0.21 0.23 0.19 -0.15 -44.12% 2,046 4,267 1.18 -0.21 8 29 None
ABBV Options Chain 222.99 Call 230.00 12/12 No 0.20 0.25 0.24 -0.03 -11.12% 2,033 597 0.32 0.06 7 63 None
NVDA Options Chain 184.97 Call 180.00 1/16 No 11.90 12.00 11.85 -0.70 -5.58% 2,030 72,709 0.40 0.61 17 61 None
META Options Chain 656.96 Put 650.00 12/12 No 5.90 6.05 5.99 +1.66 +38.34% 2,027 3,734 0.33 -0.48 11 71 None
RR Options Chain 4.34 Call 6.00 12/12 No 0.01 0.02 0.01 -0.01 -50.00% 2,026 7,939 2.74 0.01 5 15 None
EQT Options Chain 58.51 Put 58.00 12/19 No 1.31 1.61 1.61 +0.51 +46.37% 2,024 6,533 0.37 -0.42 11 68 None
NFLX Options Chain 96.48 Call 95.50 12/12 No 1.26 1.30 1.29 -0.81 -38.58% 2,023 2,458 0.44 0.52 7 58 None
AMZN Options Chain 227.70 Call 235.00 1/16 No 7.20 7.25 7.24 +1.60 +28.37% 2,022 19,923 0.28 0.45 14 65 None
BE Options Chain 108.99 Call 110.00 12/19 No 5.20 5.60 5.33 -3.67 -40.78% 2,021 4,724 1.33 0.40 7 51 None
HUT Options Chain 44.91 Call 50.00 12/19 No 1.60 1.81 1.72 -0.47 -21.47% 2,019 20,691 1.30 0.36 11 66 None
TSM Options Chain 303.41 Put 260.00 12/19 No 0.18 0.20 0.19 +0.03 +18.75% 2,012 7,999 0.48 -0.01 22 74
Dividend Stock List
WBD Options Chain 28.30 Call 28.00 1/16 No 1.90 2.07 1.93 +0.72 +59.51% 2,012 42,427 0.29 0.71 3 19 None
AAPL Options Chain 277.18 Put 237.50 12/19 No 0.03 0.05 0.04 -0.03 -42.86% 2,010 305 0.41 0.00 10 63 None
SBET Options Chain 11.06 Call 12.50 1/09 No 0.70 0.95 0.92 +0.06 +6.98% 2,004 24 0.93 0.44 8 46 None
IQ Options Chain 2.03 Put 2.00 1/16 No 0.10 0.13 0.12 -0.01 -7.70% 2,000 49,206 0.42 -0.40 8 2 None
IQ Options Chain 2.03 Call 2.50 1/16 No 0.02 0.04 0.04 0.00 0.00% 2,000 82,240 0.57 0.10 8 2 None
GOOG Options Chain 317.17 Put 260.00 12/19 No 0.04 0.06 0.05 -0.02 -28.58% 2,000 2,456 0.51 0.00 12 70 None
U Options Chain 49.47 Call 55.00 12/12 No 0.17 0.19 0.19 +0.06 +46.16% 1,999 4,285 0.86 0.06 4 42 None
WBD Options Chain 28.30 Call 32.00 1/16 No 0.33 0.35 0.34 +0.10 +41.67% 1,994 259 0.33 0.20 3 19 None
TSLA Options Chain 439.50 Put 455.00 12/12 No 12.20 12.35 12.40 -1.00 -7.47% 1,986 2,082 0.52 -0.71 8 59 None
ONDS Options Chain 9.23 Put 8.50 12/12 No 0.30 0.35 0.34 +0.17 +100.00% 1,984 4,412 1.64 -0.38 8 38 None
UBER Options Chain 89.38 Call 95.00 1/16 No 0.83 0.89 0.88 -0.76 -46.35% 1,978 13,353 0.32 0.23 12 63 None
TGT Options Chain 93.62 Call 95.00 12/12 No 1.00 1.10 1.09 +0.31 +39.75% 1,978 3,789 0.44 0.49 12 66 None
NFLX Options Chain 96.48 Call 107.00 12/19 No 0.16 0.17 0.17 -0.06 -26.09% 1,971 7,137 0.45 0.07 7 58 None
AMZN Options Chain 227.70 Call 235.00 1/09 No 6.10 6.25 6.05 +1.33 +28.18% 1,969 856 0.28 0.44 14 65 None
TSLA Options Chain 439.50 Put 400.00 12/12 No 0.19 0.20 0.20 -0.06 -23.08% 1,967 13,315 0.69 -0.02 8 59 None
AMZN Options Chain 227.70 Call 275.00 12/19 No 0.04 0.05 0.05 0.00 0.00% 1,962 16,410 0.45 0.00 14 65 None
NVDA Options Chain 184.97 Call 200.00 1/16 No 3.55 3.60 3.54 -0.31 -8.06% 1,961 161,123 0.37 0.28 17 61 None
SOFI Options Chain 26.83 Call 29.50 12/12 No 0.06 0.07 0.07 +0.02 +40.00% 1,948 10,636 0.76 0.11 11 50 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
NFLX Options Chain 96.48 Put 95.00 12/19 No 1.98 2.03 2.01 +0.46 +29.68% 1,941 29,667 0.38 -0.44 7 58 None
AMZN Options Chain 227.70 Call 255.00 12/12 No 0.01 0.03 0.02 +0.01 +100.00% 1,939 6,578 0.52 0.00 14 65 None
META Options Chain 656.96 Put 640.00 12/12 No 2.59 2.66 2.50 +0.62 +32.98% 1,934 2,997 0.34 -0.26 11 71 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
TSLA Options Chain 439.50 Call 500.00 12/19 No 1.18 1.20 1.18 -0.06 -4.84% 1,931 42,301 0.50 0.07 8 59 None
SNOW Options Chain 222.60 Call 225.00 12/12 No 0.95 1.03 0.98 -1.63 -62.46% 1,931 506 0.46 0.26 2 46 None
SNAP Options Chain 7.91 Call 8.00 12/19 No 0.14 0.15 0.14 -0.09 -39.13% 1,920 29,184 0.51 0.37 6 34 None
PLAB Options Chain 25.69 Call 25.00 12/19 Yes 11.40 12.00 11.90 +9.57 +410.73% 1,919 2,820 2.05 1.00 16 52 None
TSLA Options Chain 439.50 Put 440.00 12/19 No 9.70 9.80 9.69 -0.58 -5.65% 1,915 7,244 0.46 -0.42 8 59 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
SOFI Options Chain 26.83 Call 30.00 1/16 No 0.97 0.99 0.98 +0.06 +6.53% 1,914 59,280 0.57 0.31 11 50 None
VFC Options Chain 18.17 Call 19.00 12/19 No 0.47 0.63 0.59 +0.17 +40.48% 1,906 5,258 0.66 0.40 10 45 None
SOFI Options Chain 26.83 Call 29.00 12/12 No 0.09 0.10 0.10 +0.02 +25.00% 1,896 21,643 0.74 0.14 11 50 None
OPEN Options Chain 7.41 Call 8.00 12/19 No 0.20 0.21 0.21 -0.09 -30.00% 1,893 12,841 1.09 0.30 6 26 None
OPEN Options Chain 7.41 Put 7.00 12/12 No 0.16 0.17 0.17 +0.05 +41.67% 1,878 16,322 1.16 -0.36 6 26 None
PLTR Options Chain 181.42 Call 197.50 12/12 No 0.29 0.30 0.30 +0.23 +328.58% 1,873 5,143 0.55 0.04 11 52 None
PLTR Options Chain 181.42 Put 172.50 12/12 No 0.29 0.30 0.30 -0.36 -54.55% 1,869 3,444 0.65 -0.10 11 52 None
AMZN Options Chain 227.70 Put 230.00 12/19 No 3.55 3.60 3.62 -1.78 -32.97% 1,860 11,400 0.30 -0.46 14 65 None
AMZN Options Chain 227.70 Call 250.00 12/19 No 0.36 0.37 0.37 +0.11 +42.31% 1,856 37,812 0.33 0.06 14 65 None
ASST Options Chain 1.01 Call 1.50 1/16 Yes 0.05 0.10 0.05 -0.01 -16.67% 1,856 220,732 1.69 0.20 9 23 None
SOFI Options Chain 26.83 Call 30.00 12/12 No 0.04 0.05 0.05 0.00 0.00% 1,854 29,558 0.83 0.08 11 50 None
MSFT Options Chain 492.02 Put 430.00 2/20 Yes 6.65 6.80 6.67 +1.42 +27.05% 1,849 1,225 0.31 -0.18 14 69 None
INTC Options Chain 40.42 Call 40.00 1/16 No 2.50 2.56 2.53 -0.51 -16.78% 1,848 78,383 0.51 0.58 6 50 None
MSFT Options Chain 492.02 Call 510.00 12/19 No 0.69 0.72 0.70 -0.95 -57.58% 1,843 10,698 0.25 0.08 14 69 None
NVDA Options Chain 184.97 Put 187.50 12/12 No 4.65 4.70 4.70 +0.48 +11.38% 1,842 3,580 0.46 -0.68 17 61 None
WRBY Options Chain 23.22 Call 25.00 12/12 No 1.40 1.75 1.73 +1.48 +592.00% 1,836 215 1.32 0.53 12 39 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
MSFT Options Chain 492.02 Put 467.50 12/12 No 0.89 0.93 0.92 +0.70 +318.19% 1,834 1,726 0.34 -0.15 14 69 None
MSTR Options Chain 182.60 Call 220.00 12/19 No 1.21 1.41 1.40 -0.20 -12.50% 1,827 5,549 0.82 0.11 7 77 None
JBHT Options Chain 189.77 Put 185.00 12/19 No 0.90 1.65 1.40 -0.29 -17.16% 1,826 164 0.24 -0.25 11 54 None
PLTR Options Chain 181.42 Put 180.00 12/19 No 3.15 3.25 3.23 -1.63 -33.54% 1,816 9,746 0.51 -0.38 11 52 None
ORCL Options Chain 221.53 Call 300.00 12/12 Yes 0.36 0.37 0.37 +0.10 +37.04% 1,815 4,084 2.00 0.03 8 62 None
TSLA Options Chain 439.50 Call 500.00 12/12 No 0.05 0.06 0.06 -0.01 -14.29% 1,812 18,414 0.63 0.01 8 59 None
PLTR Options Chain 181.42 Put 187.50 12/12 No 3.70 3.80 3.75 -2.85 -43.19% 1,810 263 0.57 -0.68 11 52 None
NCLH Options Chain 18.72 Put 18.00 1/16 No 0.62 0.66 0.62 -0.02 -3.13% 1,801 4,377 0.42 -0.35 11 49 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
RVPH Options Chain 0.70 Call 1.00 12/19 No 0.10 0.15 0.12 +0.06 +100.00% 1,792 14,187 4.50 0.43 11 25 None
SOFI Options Chain 26.83 Call 28.00 12/19 No 0.67 0.69 0.69 +0.08 +13.12% 1,792 23,189 0.61 0.35 11 50 None
JPM Options Chain 300.40 Call 300.00 12/12 No 3.45 3.90 3.81 +0.06 +1.60% 1,791 1,404 0.31 0.54 11 78 None
UBER Options Chain 89.38 Put 86.00 12/12 No 1.70 1.79 1.68 +1.38 +460.00% 1,789 779 0.42 -0.37 12 63 None
MSFT Options Chain 492.02 Put 477.50 12/12 No 3.15 3.20 3.25 +2.53 +351.39% 1,787 1,006 0.31 -0.40 14 69 None
UBER Options Chain 89.38 Call 90.00 12/12 No 0.10 0.12 0.11 -0.67 -85.90% 1,779 2,002 0.44 0.16 12 63 None
BAC Options Chain 53.55 Call 56.00 12/19 No 0.10 0.15 0.16 +0.03 +23.08% 1,778 2,933 0.22 0.15 12 74 None
WBD Options Chain 28.30 Call 32.00 12/19 No 0.13 0.18 0.16 +0.08 +100.00% 1,769 751 0.51 0.13 3 19 None
META Options Chain 656.96 Put 630.00 12/12 No 1.05 1.09 1.00 +0.20 +25.00% 1,769 2,401 0.37 -0.13 11 71 None
PLTR Options Chain 181.42 Put 150.00 12/19 No 0.23 0.24 0.23 -0.08 -25.81% 1,758 13,908 0.70 -0.03 11 52 None
BE Options Chain 108.99 Call 110.00 12/12 No 2.00 2.45 2.22 -3.38 -60.36% 1,758 1,305 1.63 0.29 7 51 None
JPM Options Chain 300.40 Call 300.00 12/19 No 5.20 6.00 5.86 +0.13 +2.27% 1,756 4,363 0.26 0.54 11 78 None
AMZN Options Chain 227.70 Put 185.00 12/19 No 0.04 0.05 0.04 -0.03 -42.86% 1,753 7,804 0.57 0.00 14 65 None
VZ Options Chain 40.24 Call 41.50 12/19 No 0.07 0.08 0.07 -0.05 -41.67% 1,752 6,674 0.20 0.13 15 64 None
TSLA Options Chain 439.50 Call 447.50 12/19 No 12.35 12.45 12.45 +0.30 +2.47% 1,744 1,830 0.46 0.49 8 59 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
PSKY Options Chain 14.64 Call 15.00 12/19 No 0.71 0.80 0.75 +0.25 +50.00% 1,742 16,313 0.66 0.54 3 17 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
RIG Options Chain 4.44 Call 5.00 1/16 No 0.05 0.06 0.06 -0.06 -50.00% 1,737 129,781 0.48 0.18 6 48 None
NVO Options Chain 46.71 Call 60.00 1/16 No 0.23 0.24 0.24 +0.07 +41.18% 1,736 23,423 0.45 0.09 14 65 None
NFLX Options Chain 96.48 Call 97.50 12/12 No 0.55 0.58 0.54 -0.58 -51.79% 1,734 5,418 0.45 0.29 7 58 None
BIIB Options Chain 175.84 Put 125.00 3/20 Yes 0.50 1.45 0.75 -0.02 -2.60% 1,724 186 0.42 -0.05 14 65 None
PDD Options Chain 116.95 Call 120.00 1/02 No 1.29 1.40 1.37 -0.62 -31.16% 1,721 483 0.29 0.27 18 31 None
WBD Options Chain 28.30 Put 27.00 1/16 No 0.22 0.28 0.28 -0.15 -34.89% 1,717 2,757 0.31 -0.20 3 19 None
AVGO Options Chain 406.29 Put 400.00 12/12 Yes 12.85 13.05 12.91 +1.76 +15.79% 1,715 3,578 1.12 -0.47 8 66 None
SBUX Options Chain 82.28 Call 90.00 1/16 No 0.72 0.76 0.75 -0.01 -1.32% 1,709 19,089 0.29 0.21 5 53 None
OWL Options Chain 16.80 Put 14.00 1/16 No 0.15 0.25 0.17 0.00 0.00% 1,708 13,963 0.50 -0.15 7 56 None
SOFI Options Chain 26.83 Call 30.00 12/19 No 0.22 0.23 0.23 +0.02 +9.53% 1,707 39,872 0.64 0.16 11 50 None
ADBE Options Chain 345.12 Call 360.00 12/12 Yes 5.95 6.45 6.29 -0.41 -6.12% 1,706 2,020 1.16 0.32 12 62 None
BBAI Options Chain 6.71 Call 7.00 12/19 No 0.29 0.31 0.30 -0.01 -3.23% 1,704 27,035 1.03 0.39 5 17 None
ONDS Options Chain 9.23 Call 9.00 12/19 No 0.60 0.65 0.63 -0.32 -33.69% 1,704 17,710 1.48 0.50 8 38 None
RKLB Options Chain 53.43 Call 65.00 1/16 No 2.60 2.76 2.77 +0.22 +8.63% 1,703 4,243 0.89 0.31 4 45 None
NXDR Options Chain 2.01 Call 5.00 1/16 No 0.20 0.30 0.25 +0.14 +127.28% 1,702 9,036 2.22 0.20 3 15 None
UPS Options Chain 96.98 Call 100.00 1/16 No 2.74 2.80 2.76 +0.73 +35.97% 1,697 21,726 0.25 0.48 10 65 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
MSTR Options Chain 182.60 Put 175.00 12/12 No 1.25 1.31 1.33 -0.01 -0.75% 1,693 5,201 0.96 -0.21 7 77 None
HOOD Options Chain 135.70 Call 137.00 12/12 No 2.01 2.14 2.01 -0.92 -31.40% 1,687 5,941 0.70 0.46 12 59 None
NVDA Options Chain 184.97 Call 187.50 12/26 No 4.35 4.40 4.25 -0.56 -11.65% 1,683 1,533 0.37 0.44 17 61 None
BAC Options Chain 53.55 Put 52.50 2/20 Yes 1.60 1.69 1.63 -0.14 -7.91% 1,682 2,384 0.26 -0.37 12 74 None
SNOW Options Chain 222.60 Call 232.50 12/12 No 0.22 0.30 0.27 -0.43 -61.43% 1,674 1,923 0.51 0.08 2 46 None
WBD Options Chain 28.30 Call 28.50 12/19 No 1.00 1.08 1.05 +0.66 +169.24% 1,667 9,473 0.23 0.72 3 19 None
META Options Chain 656.96 Call 652.50 12/12 No 6.25 6.40 6.20 -3.75 -37.69% 1,660 324 0.34 0.47 11 71 None
INTC Options Chain 40.42 Call 41.50 12/12 No 0.24 0.27 0.27 -0.29 -51.79% 1,659 4,155 0.64 0.36 6 50 None
AMZN Options Chain 227.70 Call 275.00 2/20 Yes 2.58 2.63 2.65 +0.39 +17.26% 1,659 6,215 0.34 0.16 14 65 None
HOOD Options Chain 135.70 Call 145.00 12/12 No 0.37 0.44 0.46 -0.19 -29.24% 1,657 5,411 0.67 0.15 12 59 None
TSLA Options Chain 439.50 Put 440.00 12/26 No 12.60 12.75 12.70 -0.50 -3.79% 1,656 978 0.43 -0.43 8 59 None
OPEN Options Chain 7.41 Put 6.00 12/19 No 0.06 0.07 0.07 +0.01 +16.67% 1,653 6,452 1.04 -0.14 6 26 None
TGT Options Chain 93.62 Call 115.00 3/20 Yes 1.66 1.80 1.70 +0.18 +11.85% 1,653 1,216 0.37 0.18 12 66 None
NVDA Options Chain 184.97 Call 197.50 12/12 No 0.10 0.11 0.10 -0.05 -33.34% 1,649 22,148 0.49 0.04 17 61 None
HOOD Options Chain 135.70 Call 140.00 12/12 No 1.12 1.27 1.14 -0.56 -32.95% 1,647 9,992 0.68 0.33 12 59 None
META Options Chain 656.96 Put 645.00 12/12 No 4.00 4.10 4.01 +1.17 +41.20% 1,646 2,047 0.34 -0.37 11 71 None
MSFT Options Chain 492.02 Call 490.00 12/19 No 3.95 4.05 3.94 -4.81 -54.98% 1,643 7,616 0.24 0.32 14 69 None
NFLX Options Chain 96.48 Call 96.00 12/19 No 2.03 2.06 2.07 -0.67 -24.46% 1,635 4,441 0.37 0.49 7 58 None
ACHR Options Chain 8.63 Call 10.00 1/16 No 0.35 0.37 0.35 -0.06 -14.64% 1,630 51,103 0.78 0.30 8 38 None
SYM Options Chain 62.17 Call 61.00 12/12 No 1.30 2.00 1.51 -1.59 -51.29% 1,630 756 1.04 0.47 8 44 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
META Options Chain 656.96 Put 585.00 1/16 No 4.00 4.15 4.15 +0.62 +17.57% 1,629 2,056 0.31 -0.13 11 71 None
PLAB Options Chain 25.69 Call 25.00 1/16 Yes 11.60 12.00 11.70 +8.90 +317.86% 1,625 6,963 1.02 0.99 16 52 None
SYM Options Chain 62.17 Call 60.00 12/12 No 1.70 2.30 2.14 -1.66 -43.69% 1,623 681 1.05 0.55 8 44 None
NFLX Options Chain 96.48 Put 94.00 12/12 No 0.68 0.70 0.68 +0.21 +44.69% 1,618 4,136 0.44 -0.30 7 58 None
AAPL Options Chain 277.18 Call 270.00 12/12 No 7.45 7.65 7.45 -0.20 -2.62% 1,617 3,424 0.28 0.87 10 63 None
AMZN Options Chain 227.70 Put 225.00 12/19 No 1.85 1.88 1.90 -1.21 -38.91% 1,616 12,277 0.31 -0.28 14 65 None
WRBY Options Chain 23.22 Call 30.00 1/16 No 1.10 1.50 1.40 +1.00 +250.00% 1,615 1 0.72 0.26 12 39 None
INTC Options Chain 40.42 Call 42.00 12/12 No 0.19 0.20 0.20 -0.24 -54.55% 1,613 9,432 0.66 0.30 6 50 None
RKLB Options Chain 53.43 Put 55.00 12/12 No 2.67 2.80 2.61 -0.41 -13.58% 1,610 848 1.08 -0.57 4 45 None
AAL Options Chain 15.03 Put 14.50 12/12 No 0.07 0.10 0.07 -0.03 -30.00% 1,609 5,477 0.66 -0.19 11 42 None
MSFT Options Chain 492.02 Call 490.00 1/16 No 10.70 10.85 10.62 -5.53 -34.25% 1,607 11,586 0.22 0.43 14 69 None
NFLX Options Chain 96.48 Call 101.00 12/26 No 0.89 0.97 0.91 -0.52 -36.37% 1,607 435 0.35 0.25 7 58 None
WBD Options Chain 28.30 Put 27.00 2/20 No 0.33 0.68 0.55 -0.24 -30.38% 1,600 1,002 0.28 -0.25 3 19 None
MSTR Options Chain 182.60 Put 150.00 12/26 No 1.49 1.69 1.53 -0.12 -7.28% 1,595 1,892 0.86 -0.10 7 77 None
XOM Options Chain 118.25 Call 120.00 12/19 No 1.38 1.45 1.44 +0.53 +58.25% 1,594 42,891 0.21 0.41 11 75 None
AAPL Options Chain 277.18 Call 275.00 12/12 No 3.40 3.50 3.50 -0.21 -5.66% 1,577 5,509 0.25 0.63 10 63 None