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 180.05 Call 185.00 3/06 No 1.46 1.47 1.46 +0.30 +25.87% 52,854 63,892 0.44 0.36 13 57 None
NVDA Options Chain 180.05 Call 195.00 3/20 No 2.29 2.31 2.30 +0.37 +19.18% 45,869 92,259 0.42 0.26 13 57 None
TSLA Options Chain 392.43 Call 390.00 3/06 No 16.20 16.30 16.23 +7.72 +90.72% 43,928 6,728 0.53 0.86 8 58 None
NVDA Options Chain 180.05 Call 200.00 3/20 No 1.32 1.33 1.33 +0.20 +17.70% 43,331 285,742 0.41 0.17 13 57 None
NVDA Options Chain 180.05 Call 182.50 3/06 No 2.65 2.67 2.70 +0.62 +29.81% 42,595 13,786 0.47 0.53 13 57 None
NFLX Options Chain 97.70 Call 100.00 3/06 No 0.80 0.83 0.82 +0.01 +1.24% 37,643 42,323 0.45 0.36 6 55 None
PLTR Options Chain 147.48 Call 155.00 3/06 No 1.99 2.01 2.02 +1.20 +146.35% 35,953 12,353 0.60 0.39 12 52 None
TSLA Options Chain 392.43 Call 400.00 3/06 No 8.35 8.45 8.43 +4.93 +140.86% 35,129 11,933 0.48 0.68 8 58 None
NVDA Options Chain 180.05 Call 190.00 3/06 No 0.30 0.31 0.30 +0.01 +3.45% 34,508 137,657 0.41 0.11 13 57 None
PLTR Options Chain 147.48 Call 152.50 3/06 No 3.20 3.25 3.32 +1.93 +138.85% 32,331 5,850 0.62 0.55 12 52 None
TSLA Options Chain 392.43 Call 410.00 3/06 No 3.00 3.05 3.05 +1.92 +169.92% 28,801 8,589 0.43 0.41 8 58 None
NVDA Options Chain 180.05 Call 187.50 3/06 No 0.70 0.71 0.70 +0.11 +18.65% 28,717 96,071 0.42 0.22 13 57 None
TSLA Options Chain 392.43 Call 405.00 3/06 No 5.25 5.35 5.35 +3.28 +158.46% 28,209 3,239 0.45 0.55 8 58 None
TSLA Options Chain 392.43 Put 400.00 3/06 No 3.50 3.60 3.50 -7.34 -67.72% 27,268 7,780 0.48 -0.32 8 58 None
INTC Options Chain 45.13 Call 50.00 4/17 No 2.11 2.17 2.15 +0.73 +51.41% 26,662 54,545 0.59 0.35 6 51 None
SOFI Options Chain 18.61 Call 20.00 3/20 No 0.55 0.56 0.56 +0.03 +5.66% 24,432 58,756 0.62 0.37 9 47 None
MU Options Chain 379.98 Call 410.00 3/06 No 8.65 8.85 8.95 +6.50 +265.31% 24,416 6,947 0.83 0.45 15 68 None
PLTR Options Chain 147.48 Call 150.00 3/06 No 4.75 4.85 4.90 +2.65 +117.78% 22,357 14,818 0.64 0.68 12 52 None
AMZN Options Chain 208.73 Call 220.00 3/06 No 0.77 0.79 0.77 +0.62 +413.34% 21,763 21,729 0.36 0.24 13 66 None
FUBO Options Chain 1.20 Call 1.50 3/13 No 0.03 0.04 0.03 +0.01 +50.00% 21,763 2,748 1.60 0.22 13 23 None
AMZN Options Chain 208.73 Call 215.00 3/06 No 2.73 2.78 2.69 +1.92 +249.36% 21,513 17,803 0.39 0.54 13 66 None
TSLA Options Chain 392.43 Call 420.00 3/06 No 0.75 0.76 0.75 +0.40 +114.29% 21,418 14,050 0.41 0.15 8 58 None
COIN Options Chain 182.48 Call 210.00 3/06 No 5.35 5.70 5.55 +5.35 +2,675.00% 19,949 2,676 0.92 0.50 9 59 None
PLTR Options Chain 147.48 Call 160.00 3/06 No 0.57 0.58 0.59 +0.36 +156.53% 19,884 11,454 0.58 0.16 12 52 None
PFE Options Chain 26.58 Put 26.00 3/20 No 0.29 0.31 0.29 -0.07 -19.45% 19,870 59,025 0.25 -0.32 8 63 None
PLUG Options Chain 2.23 Call 2.50 3/06 No 0.05 0.06 0.06 +0.01 +20.00% 18,919 36,901 1.24 0.32 7 26 None
AMD Options Chain 190.95 Call 200.00 3/06 No 2.55 2.60 2.59 +1.29 +99.24% 18,528 7,660 0.62 0.43 13 63 None
NVDA Options Chain 180.05 Put 180.00 3/06 No 1.71 1.73 1.73 -1.52 -46.77% 18,265 31,143 0.50 -0.33 13 57 None
MU Options Chain 379.98 Call 400.00 3/06 No 14.05 14.40 14.40 +10.05 +231.04% 18,021 7,206 0.85 0.60 15 68 None
NVDA Options Chain 180.05 Put 170.00 3/06 No 0.30 0.31 0.30 -0.50 -62.50% 17,808 155,186 0.65 -0.08 13 57 None
INTC Options Chain 45.13 Call 44.00 3/06 No 1.84 1.88 1.82 +1.06 +139.48% 17,096 4,635 0.73 0.66 6 51 None
TSLA Options Chain 392.43 Put 410.00 3/06 No 8.15 8.25 8.14 -9.78 -54.58% 16,913 3,524 0.43 -0.59 8 58 None
TSLA Options Chain 392.43 Call 415.00 3/06 No 1.57 1.58 1.60 +0.98 +158.07% 16,810 11,597 0.42 0.27 8 58 None
NVDA Options Chain 180.05 Call 180.00 3/06 No 4.25 4.30 4.25 +0.90 +26.87% 16,734 24,733 0.50 0.67 13 57 None
NOK Options Chain 8.07 Call 8.50 3/06 No 0.05 0.06 0.05 -0.02 -28.58% 16,455 17,154 0.68 0.22 12 43 None
TSLA Options Chain 392.43 Put 405.00 3/06 No 5.40 5.50 5.35 -9.05 -62.85% 16,280 2,837 0.45 -0.45 8 58 None
PLTR Options Chain 147.48 Put 150.00 3/06 No 1.66 1.68 1.64 -3.26 -66.54% 16,005 1,621 0.64 -0.32 12 52 None
BSX Options Chain 73.97 Call 85.00 4/17 No 0.65 0.90 0.75 0.00 0.00% 14,832 21,019 0.38 0.15 8 61 None
AAPL Options Chain 263.72 Call 265.00 3/06 No 1.94 1.97 1.90 -0.75 -28.31% 14,757 7,814 0.30 0.42 8 61 None
CORZ Options Chain 15.30 Call 24.00 3/20 No 0.03 0.05 0.04 -0.01 -20.00% 14,678 39,013 0.97 0.03 3 27 None
NVDA Options Chain 180.05 Call 190.00 3/20 No 3.75 3.85 3.80 +0.58 +18.02% 14,549 119,397 0.43 0.36 13 57 None
PLTR Options Chain 147.48 Call 157.50 3/06 No 1.12 1.14 1.16 +0.74 +176.19% 14,089 5,585 0.59 0.25 12 52 None
TSLA Options Chain 392.43 Call 380.00 3/06 No 25.25 25.60 25.40 +9.80 +62.83% 14,039 2,992 0.54 0.93 8 58 None
AMZN Options Chain 208.73 Call 217.50 3/06 No 1.56 1.59 1.55 +1.19 +330.56% 13,983 13,481 0.38 0.39 13 66 None
MARA Options Chain 8.66 Call 9.50 3/06 No 0.22 0.23 0.22 +0.11 +100.00% 13,805 10,691 1.23 0.53 12 65 None
NIO Options Chain 4.59 Call 5.00 3/06 No 0.05 0.06 0.05 +0.03 +150.00% 13,687 14,554 0.71 0.37 7 28 None
NVDA Options Chain 180.05 Call 210.00 3/20 No 0.41 0.42 0.43 +0.05 +13.16% 13,646 121,732 0.42 0.07 13 57 None
F Options Chain 12.70 Call 13.50 3/13 No 0.10 0.11 0.11 +0.03 +37.50% 13,607 7,253 0.36 0.30 8 45 None
NVDA Options Chain 180.05 Put 182.50 3/06 No 2.62 2.64 2.61 -1.87 -41.75% 13,343 12,788 0.47 -0.47 13 57 None
GRAB Options Chain 4.08 Put 4.00 4/17 No 0.17 0.21 0.20 +0.01 +5.27% 13,197 20,534 0.45 -0.40 11 39 None
MSTR Options Chain 132.68 Call 150.00 3/06 No 3.70 3.80 3.85 +3.56 +1,227.59% 13,074 9,912 0.92 0.47 3 60 None
TSLA Options Chain 392.43 Call 402.50 3/06 No 6.70 6.80 6.80 +4.08 +150.00% 12,917 2,823 0.46 0.62 8 58 None
DHI Options Chain 152.61 Put 150.00 3/06 No 1.00 1.15 1.15 +0.25 +27.78% 12,901 12,821 0.42 -0.35 9 56 None
AMZN Options Chain 208.73 Call 212.50 3/06 No 4.30 4.40 4.23 +2.76 +187.76% 12,896 12,584 0.41 0.68 13 66 None
MU Options Chain 379.98 Call 420.00 3/06 No 4.75 5.10 5.10 +3.75 +277.78% 12,868 9,345 0.81 0.30 15 68 None
DHI Options Chain 152.61 Put 152.50 3/06 No 1.90 2.20 2.10 +0.39 +22.81% 12,798 12,888 0.44 -0.53 9 56 None
TECK Options Chain 55.46 Call 65.00 4/17 No 1.55 1.60 1.60 +0.05 +3.23% 12,647 49,038 0.56 0.26 12 56 None
NVDA Options Chain 180.05 Put 175.00 3/06 No 0.72 0.73 0.73 -0.89 -54.94% 12,524 22,811 0.57 -0.16 13 57 None
NVDA Options Chain 180.05 Call 190.00 3/13 No 1.84 1.86 1.85 +0.30 +19.36% 12,378 18,024 0.39 0.28 13 57 None
HOOD Options Chain 76.07 Call 85.00 3/06 No 0.90 0.95 0.93 +0.75 +416.67% 12,312 15,726 0.84 0.37 10 54 None
STUB Options Chain 10.17 Put 8.50 3/13 No 0.40 0.50 0.49 +0.04 +8.89% 12,297 13 1.80 -0.24 3 17 None
AAPL Options Chain 263.72 Put 262.50 3/06 No 2.06 2.09 2.08 -0.62 -22.97% 12,133 2,074 0.32 -0.41 8 61 None
F Options Chain 12.70 Call 14.00 3/13 No 0.04 0.05 0.04 0.00 0.00% 12,003 14,844 0.38 0.14 8 45 None
TSLA Options Chain 392.43 Put 415.00 3/06 No 11.70 11.80 11.78 -11.10 -48.52% 11,962 1,300 0.42 -0.73 8 58 None
ORCL Options Chain 149.01 Call 175.00 4/17 No 6.05 6.20 6.10 +0.75 +14.02% 11,807 3,174 0.65 0.32 10 66 None
NVDA Options Chain 180.05 Put 167.50 3/13 No 1.33 1.35 1.33 -0.59 -30.73% 11,760 28,027 0.56 -0.15 13 57 None
OPEN Options Chain 4.97 Call 4.00 3/20 No 1.04 1.13 1.17 +0.17 +17.00% 11,680 9,697 1.15 0.91 5 30 None
MSTR Options Chain 132.68 Call 160.00 3/06 No 1.02 1.03 1.02 +0.95 +1,357.15% 11,608 3,811 0.94 0.17 3 60 None
TSLA Options Chain 392.43 Call 412.50 3/06 No 2.20 2.23 2.22 +1.36 +158.14% 11,588 8,518 0.42 0.34 8 58 None
SOFI Options Chain 18.61 Call 19.00 3/06 No 0.35 0.36 0.35 0.00 0.00% 11,566 21,801 0.71 0.49 9 47 None
AMD Options Chain 190.95 Call 195.00 3/06 No 5.05 5.20 5.00 +2.25 +81.82% 11,486 2,075 0.66 0.64 13 63 None
NVDA Options Chain 180.05 Call 185.00 3/13 No 3.70 3.80 3.75 +0.60 +19.05% 11,459 10,994 0.41 0.45 13 57 None
TSLA Options Chain 392.43 Call 385.00 3/06 No 20.60 21.00 20.74 +8.94 +75.77% 11,421 1,156 0.54 0.90 8 58 None
TSLA Options Chain 392.43 Call 407.50 3/06 No 4.05 4.10 4.12 +2.55 +162.42% 11,391 6,524 0.44 0.48 8 58 None
PLTR Options Chain 147.48 Call 140.00 3/06 No 13.25 13.55 12.80 +4.32 +50.95% 11,273 19,631 0.78 0.92 12 52 None
ABR Options Chain 8.38 Call 9.00 3/06 No 0.08 0.09 0.10 +0.07 +233.34% 11,266 3,131 0.70 0.29 10 39 None
U Options Chain 19.92 Call 25.00 4/17 No 0.88 0.90 0.88 +0.09 +11.40% 11,223 8,932 0.79 0.28 7 38 None
HPQ Options Chain 19.01 Call 19.00 4/17 No 1.09 1.10 1.10 +0.03 +2.81% 11,141 892 0.44 0.51 9 42 None
TSLA Options Chain 392.43 Put 395.00 3/13 No 6.75 6.85 6.80 -5.65 -45.39% 10,840 2,057 0.45 -0.32 8 58 None
STUB Options Chain 10.17 Put 8.50 3/06 No 0.20 0.30 0.29 -0.01 -3.34% 10,777 822 3.02 -0.20 3 17 None
CRWV Options Chain 73.78 Put 65.00 3/20 No 1.64 1.79 1.73 -1.14 -39.73% 10,733 6,391 1.09 -0.15 3 21 None
MARA Options Chain 8.66 Call 10.00 3/06 No 0.09 0.10 0.10 +0.04 +66.67% 10,633 53,881 1.21 0.32 12 65 None
CTMX Options Chain 4.81 Call 7.00 3/20 No 0.90 1.05 1.00 +0.20 +25.00% 10,625 19,762 3.87 0.49 13 35 None
NFLX Options Chain 97.70 Call 100.00 3/13 No 1.82 1.86 1.82 +0.16 +9.64% 10,608 15,461 0.39 0.43 6 55 None
TIGR Options Chain 7.41 Call 8.00 3/06 No 0.04 0.05 0.05 +0.01 +25.00% 10,603 1,003 0.68 0.22 14 45 None
CRGY Options Chain 11.24 Call 12.50 4/17 No 0.45 0.50 0.49 +0.14 +40.00% 10,502 2,033 0.54 0.32 11 58 None
TSLA Options Chain 392.43 Put 390.00 3/06 No 1.39 1.42 1.39 -4.30 -75.58% 10,488 6,544 0.53 -0.14 8 58 None
NFLX Options Chain 97.70 Call 105.00 3/06 No 0.11 0.12 0.11 -0.08 -42.11% 10,477 25,553 0.53 0.07 6 55 None
NFLX Options Chain 97.70 Call 100.00 3/20 No 2.53 2.57 2.54 +0.23 +9.96% 10,463 55,971 0.37 0.45 6 55 None
AAPL Options Chain 263.72 Call 270.00 3/06 No 0.47 0.49 0.46 -0.37 -44.58% 10,385 15,449 0.29 0.16 8 61 None
UAL Options Chain 102.54 Call 111.00 3/13 No 0.80 1.18 1.01 -0.44 -30.35% 10,188 22,240 0.62 0.26 12 67 None
NFLX Options Chain 97.70 Call 99.00 3/06 No 1.19 1.23 1.21 +0.09 +8.04% 10,180 2,095 0.45 0.47 6 55 None
KO Options Chain 79.27 Put 77.50 5/15 No 2.45 2.55 2.58 +0.48 +22.86% 10,161 3,581 0.21 -0.46 9 68 None
TSLA Options Chain 392.43 Put 420.00 3/06 No 15.70 16.10 15.98 -11.70 -42.27% 10,137 3,121 0.41 -0.85 8 58 None
ORCL Options Chain 149.01 Call 160.00 3/06 No 0.71 0.78 0.72 +0.10 +16.13% 10,134 15,645 0.67 0.20 10 66 None
INTC Options Chain 45.13 Call 50.00 3/20 No 0.82 0.91 0.88 +0.44 +100.00% 10,078 84,145 0.60 0.23 6 51 None
NFLX Options Chain 97.70 Call 98.00 3/06 No 1.72 1.76 1.72 +0.21 +13.91% 10,063 2,473 0.45 0.58 6 55 None
BULL Options Chain 5.96 Call 6.50 3/06 No 0.16 0.18 0.18 +0.05 +38.47% 10,040 9,917 1.60 0.38 3 16 None
CTMX Options Chain 4.81 Call 11.00 3/20 No 0.30 0.40 0.15 -0.47 -75.81% 10,037 809 3.37 0.20 13 35 None
KO Options Chain 79.27 Put 67.50 5/15 No 0.48 0.59 0.55 -0.03 -5.18% 10,036 6,232 0.28 -0.13 9 68 None
HOOD Options Chain 76.07 Call 80.00 3/06 No 3.20 3.45 3.31 +2.54 +329.87% 10,002 14,421 0.89 0.71 10 54 None
CORZ Options Chain 15.30 Put 17.00 3/20 No 1.79 1.85 1.76 -0.59 -25.11% 10,000 32,184 0.91 -0.55 3 27 None
F Options Chain 12.70 Call 13.50 3/06 No 0.02 0.03 0.03 0.00 0.00% 9,969 12,337 0.44 0.19 8 45 None
MSFT Options Chain 403.65 Call 420.00 3/20 No 5.00 5.20 5.15 +0.70 +15.73% 9,892 21,658 0.27 0.29 15 72 None
GILD Options Chain 148.60 Put 140.00 3/20 No 1.01 1.24 1.15 -0.05 -4.17% 9,801 5,901 0.30 -0.18 10 64 None
TSLA Options Chain 392.43 Put 380.00 3/06 No 0.52 0.54 0.54 -2.30 -80.99% 9,753 6,889 0.57 -0.07 8 58 None
MSFT Options Chain 403.65 Put 400.00 3/06 No 1.55 1.62 1.60 -1.85 -53.63% 9,695 9,625 0.34 -0.29 15 72 None
ONDS Options Chain 10.02 Call 11.00 3/06 No 0.17 0.20 0.18 -0.04 -18.19% 9,597 17,897 1.49 0.26 7 38 None
HOOD Options Chain 76.07 Call 82.00 3/06 No 2.06 2.13 2.09 +1.68 +409.76% 9,559 5,199 0.88 0.58 10 54 None
HOOD Options Chain 76.07 Call 90.00 3/06 No 0.18 0.20 0.19 +0.13 +216.67% 9,495 9,255 0.86 0.11 10 54 None
AMZN Options Chain 208.73 Call 220.00 3/20 No 3.90 3.95 3.92 +1.85 +89.38% 9,430 52,404 0.32 0.41 13 66 None
MRNA Options Chain 49.83 Put 35.00 4/17 No 0.29 0.35 0.34 -0.44 -56.41% 9,328 15,964 0.85 -0.04 11 42 None
AMD Options Chain 190.95 Put 192.50 3/06 No 2.12 2.19 2.17 -2.96 -57.70% 9,263 7,783 0.67 -0.28 13 63 None
NVDA Options Chain 180.05 Call 192.50 3/06 No 0.12 0.13 0.13 -0.01 -7.15% 9,135 61,752 0.41 0.05 13 57 None
PINS Options Chain 19.10 Call 23.00 5/15 No 1.01 1.14 1.10 +0.10 +10.00% 9,115 496 0.63 0.33 9 43 None
DKNG Options Chain 24.45 Call 27.50 4/17 No 1.13 1.18 1.17 +0.24 +25.81% 9,072 669 0.57 0.36 8 46 None
PLUG Options Chain 2.23 Call 4.50 6/18 No 0.10 0.11 0.09 -0.01 -10.00% 9,035 52,645 0.99 0.20 7 26 None
NFLX Options Chain 97.70 Call 105.00 3/20 No 0.98 1.01 1.00 +0.09 +9.89% 8,975 17,144 0.37 0.22 6 55 None
AMD Options Chain 190.95 Call 205.00 3/06 No 1.08 1.10 1.06 +0.46 +76.67% 8,964 12,634 0.60 0.25 13 63 None
INTC Options Chain 45.13 Call 45.00 3/06 No 1.19 1.25 1.24 +0.78 +169.57% 8,896 7,629 0.71 0.51 6 51 None
MSFT Options Chain 403.65 Call 410.00 3/06 No 3.15 3.30 3.19 +0.54 +20.38% 8,881 10,768 0.32 0.33 15 72 None
ONDS Options Chain 10.02 Call 10.50 3/06 No 0.30 0.34 0.32 -0.02 -5.89% 8,865 5,955 1.35 0.42 7 38 None
MSTR Options Chain 132.68 Call 155.00 3/06 No 1.97 2.01 2.04 +1.91 +1,469.24% 8,808 3,981 0.92 0.30 3 60 None
TSLA Options Chain 392.43 Put 402.50 3/06 No 4.35 4.45 4.40 -8.23 -65.17% 8,807 1,897 0.46 -0.38 8 58 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
NFLX Options Chain 97.70 Put 98.00 3/06 No 1.02 1.05 1.03 -0.82 -44.33% 8,690 1,561 0.45 -0.42 6 55 None
AMZN Options Chain 208.73 Call 210.00 3/06 No 6.15 6.30 6.15 +3.63 +144.05% 8,686 14,980 0.42 0.80 13 66 None
PLTR Options Chain 147.48 Put 145.00 3/06 No 0.63 0.65 0.63 -1.88 -74.90% 8,638 3,091 0.70 -0.16 12 52 None
AMD Options Chain 190.95 Call 202.50 3/06 No 1.68 1.73 1.71 +0.82 +92.14% 8,608 2,956 0.61 0.33 13 63 None
MU Options Chain 379.98 Call 390.00 3/06 No 20.90 21.70 21.28 +13.73 +181.86% 8,516 4,952 0.89 0.73 15 68 None
BMNR Options Chain 19.57 Call 22.00 3/06 No 0.51 0.55 0.51 +0.39 +325.00% 8,513 12,523 1.08 0.49 12 36 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
TSLA Options Chain 392.43 Put 395.00 3/06 No 2.23 2.26 2.24 -5.81 -72.18% 8,421 4,327 0.50 -0.22 8 58 None
TDOC Options Chain 5.10 Call 5.50 3/06 No 0.06 0.07 0.06 +0.03 +100.00% 8,386 3,303 1.09 0.26 10 42 None
AMZN Options Chain 208.73 Put 215.00 3/06 No 2.42 2.46 2.52 -4.48 -64.00% 8,369 1,045 0.39 -0.46 13 66 None
TSLA Options Chain 392.43 Call 395.00 3/06 No 12.05 12.15 12.04 +6.34 +111.23% 8,357 4,199 0.50 0.78 8 58 None
DHR Options Chain 204.01 Put 195.00 3/20 No 2.15 2.50 2.30 +0.20 +9.53% 8,298 7,109 0.38 -0.22 8 58 None
HIMS Options Chain 15.79 Call 17.50 3/06 No 0.15 0.16 0.16 +0.05 +45.46% 8,226 16,148 1.10 0.31 7 40 None
NVDA Options Chain 180.05 Call 185.00 3/09 No 2.11 2.13 2.12 +0.44 +26.19% 8,149 10,251 0.37 0.40 13 57 None
TSLA Options Chain 392.43 Call 425.00 3/06 No 0.34 0.35 0.35 +0.15 +75.00% 8,137 15,403 0.41 0.08 8 58 None
AAPL Options Chain 263.72 Call 272.50 3/06 No 0.21 0.22 0.20 -0.22 -52.39% 8,107 8,729 0.29 0.08 8 61 None
MARA Options Chain 8.66 Call 9.00 3/06 No 0.46 0.49 0.48 +0.25 +108.70% 8,078 11,806 1.28 0.72 12 65 None
AVGO Options Chain 313.84 Call 370.00 3/06 Yes 0.56 0.63 0.60 -0.20 -25.00% 8,051 8,124 1.13 0.07 11 67 None
NVDA Options Chain 180.05 Call 192.50 3/13 No 1.23 1.25 1.25 +0.20 +19.05% 8,043 11,681 0.38 0.20 13 57 None
SOFI Options Chain 18.61 Call 22.00 4/02 No 0.35 0.37 0.35 0.00 0.00% 8,034 2,481 0.60 0.21 9 47 None
RCL Options Chain 301.31 Call 350.00 4/17 No 3.00 4.00 3.01 -1.93 -39.07% 8,004 8,154 0.44 0.17 11 69 None
RCL Options Chain 301.31 Call 340.00 4/17 No 4.85 6.25 5.10 -0.55 -9.74% 8,003 129 0.46 0.22 11 69 None
HOOD Options Chain 76.07 Call 83.00 3/06 No 1.60 1.65 1.63 +1.32 +425.81% 7,913 5,650 0.85 0.51 10 54 None
CRCL Options Chain 99.63 Call 105.00 3/06 No 2.70 2.91 2.68 +0.58 +27.62% 7,909 3,096 1.15 0.51 3 21 None
SOFI Options Chain 18.61 Call 20.00 3/06 No 0.09 0.10 0.09 0.00 0.00% 7,903 31,367 0.73 0.18 9 47 None
CRM Options Chain 196.05 Call 230.00 3/20 No 0.23 0.29 0.25 -0.09 -26.48% 7,893 12,312 0.42 0.04 11 64 None
AMZN Options Chain 208.73 Put 210.00 3/06 No 0.86 0.89 0.92 -2.74 -74.87% 7,813 2,427 0.43 -0.20 13 66 None
NVDA Options Chain 180.05 Call 195.00 3/06 No 0.05 0.06 0.06 -0.01 -14.29% 7,740 60,477 0.42 0.02 13 57 None
NVDA Options Chain 180.05 Call 195.00 3/13 No 0.80 0.81 0.81 +0.12 +17.40% 7,732 21,932 0.38 0.14 13 57 None
INTC Options Chain 45.13 Put 40.00 3/20 No 0.62 0.71 0.66 -0.41 -38.32% 7,728 23,972 0.65 -0.18 6 51 None
AMZN Options Chain 208.73 Call 220.00 3/13 No 2.52 2.56 2.50 +1.42 +131.49% 7,673 9,577 0.32 0.36 13 66 None
NVDA Options Chain 180.05 Put 172.50 3/06 No 0.47 0.48 0.48 -0.64 -57.15% 7,668 20,583 0.61 -0.12 13 57 None
MSFT Options Chain 403.65 Call 415.00 3/06 No 1.48 1.54 1.49 +0.22 +17.33% 7,581 8,691 0.31 0.17 15 72 None
AMD Options Chain 190.95 Call 197.50 3/06 No 3.60 3.80 3.70 +1.78 +92.71% 7,579 1,754 0.64 0.54 13 63 None
BULL Options Chain 5.96 Call 7.00 3/06 No 0.07 0.08 0.08 +0.03 +60.00% 7,553 7,663 1.75 0.20 3 16 None
AAPL Options Chain 263.72 Call 267.50 3/06 No 1.01 1.04 1.00 -0.55 -35.49% 7,539 6,944 0.29 0.27 8 61 None
COIN Options Chain 182.48 Call 220.00 3/06 No 2.15 2.31 2.15 +2.06 +2,288.89% 7,530 2,513 0.93 0.26 9 59 None
SGML Options Chain 12.61 Put 6.00 4/17 No 0.05 0.20 0.13 -0.07 -35.00% 7,391 13,784 1.45 -0.04 3 30 None
NU Options Chain 14.76 Call 16.00 4/17 No 0.52 0.54 0.55 +0.09 +19.57% 7,372 20,007 0.42 0.38 11 48 None
COIN Options Chain 182.48 Call 205.00 3/06 No 8.00 8.50 8.25 +7.81 +1,775.00% 7,363 1,441 0.92 0.63 9 59 None
MSTR Options Chain 132.68 Call 145.00 3/06 No 6.40 6.55 6.60 +5.95 +915.39% 7,321 4,095 0.92 0.66 3 60 None
AVGO Options Chain 313.84 Call 360.00 3/06 Yes 1.16 1.25 1.21 -0.22 -15.39% 7,318 11,055 1.13 0.12 11 67 None
PLTR Options Chain 147.48 Call 160.00 3/13 No 2.50 2.53 2.54 +1.17 +85.41% 7,313 4,261 0.53 0.32 12 52 None
BABA Options Chain 135.59 Put 130.00 3/20 Yes 4.10 4.20 4.10 +0.50 +13.89% 7,294 38,382 0.52 -0.36 13 59 None
TSLA Options Chain 392.43 Call 417.50 3/06 No 1.09 1.11 1.12 +0.66 +143.48% 7,262 8,209 0.41 0.21 8 58 None
COIN Options Chain 182.48 Call 200.00 3/06 No 11.45 12.00 11.50 +10.67 +1,285.55% 7,247 7,897 0.95 0.76 9 59 None
HOOD Options Chain 76.07 Call 84.00 3/06 No 1.20 1.26 1.24 +1.02 +463.64% 7,243 6,056 0.86 0.44 10 54 None
NFLX Options Chain 97.70 Call 101.00 3/06 No 0.53 0.55 0.53 -0.08 -13.12% 7,228 1,224 0.46 0.26 6 55 None
NVDA Options Chain 180.05 Call 182.50 3/09 No 3.35 3.40 3.36 % 7,202 0 0.39 0.52 13 57 None
PAR Options Chain 17.53 Call 35.00 4/17 No 0.10 0.20 0.17 +0.07 +70.00% 7,143 7,672 1.06 0.04 8 47 None
VZ Options Chain 50.87 Put 50.00 3/06 No 0.13 0.16 0.16 -0.06 -27.28% 7,127 6,862 0.29 -0.23 8 65 None
IREN Options Chain 38.85 Call 45.00 3/06 No 1.06 1.12 1.10 +0.95 +633.34% 7,120 9,766 1.20 0.38 11 48 None
NVDA Options Chain 180.05 Put 177.50 3/06 No 1.11 1.13 1.12 -1.16 -50.88% 7,080 14,149 0.54 -0.23 13 57 None
SOFI Options Chain 18.61 Call 21.00 3/06 No 0.02 0.03 0.02 0.00 0.00% 7,071 11,407 0.81 0.05 9 47 None
AAPL Options Chain 263.72 Call 275.00 3/06 No 0.09 0.10 0.10 -0.10 -50.00% 7,058 20,952 0.30 0.04 8 61 None
SOFI Options Chain 18.61 Call 19.50 3/06 No 0.18 0.19 0.19 0.00 0.00% 7,056 22,990 0.71 0.31 9 47 None
PLTR Options Chain 147.48 Call 155.00 3/13 No 4.40 4.50 4.50 +1.95 +76.48% 7,049 3,455 0.54 0.47 12 52 None
T Options Chain 28.67 Put 25.00 4/17 No 0.15 0.18 0.17 +0.02 +13.34% 7,020 5,225 0.33 -0.13 12 66 None
AVGO Options Chain 313.84 Call 375.00 3/06 Yes 0.38 0.45 0.39 -0.21 -35.00% 7,012 7,506 1.14 0.05 11 67 None
PLTR Options Chain 147.48 Call 162.50 3/06 No 0.26 0.27 0.28 +0.16 +133.34% 6,996 2,531 0.56 0.10 12 52 None
CIFR Options Chain 14.71 Call 16.00 3/06 No 0.58 0.63 0.60 +0.31 +106.90% 6,950 7,887 1.33 0.56 4 47 None
NVDA Options Chain 180.05 Call 185.00 3/20 No 5.90 6.00 5.95 +0.83 +16.22% 6,830 54,356 0.45 0.47 13 57 None
SABR Options Chain 1.80 Call 1.50 4/17 No 0.50 0.55 0.51 +0.10 +24.39% 6,810 22,089 1.11 0.79 11 24 None
MSFT Options Chain 403.65 Call 407.50 3/06 No 4.40 4.55 4.38 +0.80 +22.35% 6,809 4,387 0.32 0.42 15 72 None
AAL Options Chain 12.46 Call 12.50 3/06 No 0.32 0.39 0.39 +0.09 +30.00% 6,785 13,672 0.69 0.60 7 33 None
TSLA Options Chain 392.43 Call 397.50 3/06 No 10.10 10.25 10.18 +5.63 +123.74% 6,753 1,879 0.49 0.73 8 58 None
ASTS Options Chain 92.68 Put 85.00 4/17 Yes 5.70 6.35 6.05 -3.08 -33.74% 6,721 7,893 1.08 -0.22 5 38 None
PTON Options Chain 3.91 Call 4.00 3/06 No 0.08 0.09 0.08 +0.01 +14.29% 6,714 427 0.93 0.48 8 25 None
PATH Options Chain 11.04 Call 15.00 3/20 No 0.13 0.15 0.14 -0.01 -6.67% 6,675 16,937 1.11 0.12 13 28 None
META Options Chain 655.08 Call 670.00 3/06 No 7.35 7.50 7.46 +3.96 +113.15% 6,646 2,816 0.37 0.53 10 66 None
MU Options Chain 379.98 Call 430.00 3/06 No 2.53 2.69 2.57 +1.81 +238.16% 6,626 5,202 0.80 0.18 15 68 None
TSLA Options Chain 392.43 Put 397.50 3/06 No 2.81 2.84 2.82 -6.28 -69.02% 6,613 1,212 0.49 -0.27 8 58 None
ONDS Options Chain 10.02 Call 11.50 3/06 No 0.10 0.11 0.10 -0.04 -28.58% 6,605 9,460 1.53 0.16 7 38 None
ASTS Options Chain 92.68 Put 100.00 4/17 Yes 12.20 12.95 11.95 -4.34 -26.65% 6,576 357 1.06 -0.37 5 38 None
F Options Chain 12.70 Put 13.00 3/20 No 0.39 0.40 0.40 -0.14 -25.93% 6,576 33,136 0.34 -0.44 8 45 None
MRNA Options Chain 49.83 Put 30.00 4/17 No 0.14 0.18 0.18 -0.22 -55.00% 6,536 12,895 0.93 -0.01 11 42 None
CIFR Options Chain 14.71 Call 16.50 3/06 No 0.35 0.42 0.41 +0.25 +156.25% 6,517 4,360 1.28 0.44 4 47 None
GOOGL Options Chain 304.97 Call 310.00 3/06 No 1.19 1.22 1.21 -0.59 -32.78% 6,515 4,632 0.35 0.26 13 70 None
WULF Options Chain 14.74 Call 16.00 3/06 No 0.33 0.40 0.35 +0.13 +59.10% 6,514 2,025 1.18 0.42 2 36 None
MSTR Options Chain 132.68 Call 140.00 3/06 No 10.00 10.35 10.25 +8.74 +578.81% 6,512 23,246 0.92 0.81 3 60 None
SABR Options Chain 1.80 Call 3.00 4/17 No 0.05 0.10 0.09 +0.02 +28.58% 6,506 79 1.21 0.17 11 24 None
COIN Options Chain 182.48 Put 200.00 3/06 No 2.15 2.27 2.22 -15.98 -87.81% 6,461 169 0.95 -0.24 9 59 None
ONDS Options Chain 10.02 Call 12.00 3/06 No 0.06 0.07 0.06 -0.03 -33.34% 6,460 25,280 1.63 0.11 7 38 None
INTC Options Chain 45.13 Call 46.00 3/06 No 0.72 0.77 0.78 +0.51 +188.89% 6,452 11,714 0.70 0.35 6 51 None
AMZN Options Chain 208.73 Call 220.00 3/09 No 1.26 1.30 1.22 +0.86 +238.89% 6,435 5,254 0.30 0.29 13 66 None
MRNA Options Chain 49.83 Put 20.00 4/17 No 0.05 0.22 0.07 -0.03 -30.00% 6,429 18,287 1.40 0.00 11 42 None
U Options Chain 19.92 Call 21.00 3/13 No 0.92 0.98 0.95 +0.23 +31.95% 6,395 830 0.86 0.45 7 38 None
ORCL Options Chain 149.01 Call 155.00 3/06 No 2.00 2.08 2.04 +0.58 +39.73% 6,365 12,870 0.67 0.41 10 66 None
RIVN Options Chain 15.11 Put 15.00 4/17 No 1.24 1.27 1.24 +0.06 +5.09% 6,350 10,361 0.64 -0.44 7 36 None
NVDA Options Chain 180.05 Put 165.00 3/06 No 0.12 0.13 0.12 -0.28 -70.00% 6,349 18,093 0.73 -0.03 13 57 None
OWL Options Chain 10.27 Call 12.00 4/17 No 0.40 0.45 0.42 -0.04 -8.70% 6,344 40,452 0.66 0.30 7 56 None
F Options Chain 12.70 Put 14.00 3/20 No 1.06 1.15 1.07 -0.28 -20.75% 6,337 20,519 0.32 -0.79 8 45 None
TSLA Options Chain 392.43 Call 430.00 3/06 No 0.15 0.16 0.16 +0.03 +23.08% 6,303 12,571 0.42 0.04 8 58 None
NU Options Chain 14.76 Call 20.00 4/17 No 0.03 0.06 0.05 0.00 0.00% 6,294 44,940 0.46 0.04 11 48 None
PLTR Options Chain 147.48 Call 150.00 3/13 No 7.10 7.20 7.23 +2.78 +62.48% 6,278 5,452 0.56 0.61 12 52 None
MSTR Options Chain 132.68 Call 170.00 3/06 No 0.33 0.35 0.34 +0.30 +750.00% 6,262 2,870 1.06 0.04 3 60 None
INTC Options Chain 45.13 Call 45.00 3/13 No 1.97 2.03 1.97 +0.96 +95.05% 6,231 4,768 0.61 0.52 6 51 None
MSTR Options Chain 132.68 Put 90.00 3/13 No 0.14 0.15 0.15 -0.16 -51.62% 6,199 6,720 1.46 0.00 3 60 None
TSLA Options Chain 392.43 Call 400.00 3/13 No 13.60 13.75 13.83 +5.70 +70.12% 6,193 1,918 0.44 0.61 8 58 None
AAPL Options Chain 263.72 Put 260.00 3/06 No 1.25 1.28 1.29 -0.53 -29.13% 6,122 5,583 0.33 -0.28 8 61 None
PLTR Options Chain 147.48 Put 140.00 3/06 No 0.23 0.24 0.24 -0.92 -79.31% 6,105 8,809 0.79 -0.08 12 52 None
NVDA Options Chain 180.05 Put 185.00 3/06 No 3.90 3.95 3.95 -2.05 -34.17% 6,055 23,463 0.44 -0.64 13 57 None
GME Options Chain 23.73 Call 24.00 3/06 No 0.24 0.25 0.25 -0.08 -24.25% 6,051 18,382 0.47 0.50 11 39 None
RBLX Options Chain 66.97 Call 75.00 3/13 No 0.68 0.86 0.72 0.00 0.00% 6,049 444 0.68 0.18 3 47 None
OWL Options Chain 10.27 Put 12.00 4/17 No 1.90 2.00 2.12 +0.10 +4.95% 6,013 50,804 0.64 -0.70 7 56 None
CCL Options Chain 28.47 Put 26.00 4/17 No 1.08 1.13 1.11 -0.10 -8.27% 6,003 13,396 0.58 -0.28 10 55 None
POET Options Chain 7.04 Call 7.00 3/20 No 0.65 0.73 0.70 -0.03 -4.11% 5,997 9,528 1.24 0.51 8 31 None
AMZN Options Chain 208.73 Put 175.00 3/20 No 0.21 0.23 0.21 -0.29 -58.00% 5,963 15,900 0.52 -0.02 13 66 None
NFLX Options Chain 97.70 Put 97.00 3/06 No 0.68 0.70 0.70 -0.66 -48.53% 5,956 7,044 0.45 -0.30 6 55 None
HOOD Options Chain 76.07 Call 85.00 3/20 No 3.45 3.60 3.52 +1.91 +118.64% 5,948 11,794 0.71 0.46 10 54 None
IREN Options Chain 38.85 Call 50.00 3/20 No 1.64 1.76 1.68 +0.96 +133.34% 5,941 18,139 1.04 0.30 11 48 None
F Options Chain 12.70 Call 13.00 3/06 No 0.13 0.14 0.13 +0.03 +30.00% 5,938 8,738 0.41 0.59 8 45 None
RIVN Options Chain 15.11 Call 17.00 5/15 No 1.14 1.18 1.14 -0.15 -11.63% 5,935 1,692 0.68 0.42 7 36 None
AMZN Options Chain 208.73 Put 210.00 3/20 No 3.80 3.90 3.85 -3.00 -43.80% 5,883 19,396 0.35 -0.34 13 66 None
NVDA Options Chain 180.05 Put 160.00 3/06 No 0.06 0.07 0.07 -0.14 -66.67% 5,865 26,262 0.82 -0.01 13 57 None
NVDA Options Chain 180.05 Call 190.00 3/09 No 0.65 0.66 0.66 +0.09 +15.79% 5,828 11,035 0.34 0.17 13 57 None
NFLX Options Chain 97.70 Call 103.00 3/06 No 0.23 0.24 0.24 -0.07 -22.59% 5,805 4,013 0.49 0.13 6 55 None
PYPL Options Chain 46.38 Call 52.00 3/06 No 0.03 0.05 0.05 +0.01 +25.00% 5,800 2,622 0.73 0.02 16 59 None
NVDA Options Chain 180.05 Call 180.00 3/20 No 8.70 8.80 8.75 +1.12 +14.68% 5,766 59,278 0.47 0.59 13 57 None
NOK Options Chain 8.07 Call 8.00 3/06 No 0.21 0.27 0.24 +0.01 +4.35% 5,748 22,723 0.41 0.74 12 43 None
AMZN Options Chain 208.73 Call 222.50 3/06 No 0.33 0.35 0.32 +0.24 +300.00% 5,748 11,739 0.35 0.13 13 66 None
OPEN Options Chain 4.97 Call 5.50 3/06 No 0.03 0.04 0.03 0.00 0.00% 5,726 15,705 1.09 0.16 5 30 None
VZ Options Chain 50.87 Call 51.00 3/06 No 0.37 0.41 0.40 -0.09 -18.37% 5,709 12,536 0.27 0.44 8 65 None
AAPL Options Chain 263.72 Call 262.50 3/06 No 3.20 3.30 3.20 -0.85 -20.99% 5,707 3,882 0.32 0.59 8 61 None
IREN Options Chain 38.85 Call 43.00 3/06 No 2.04 2.10 2.08 +1.73 +494.29% 5,689 8,928 1.23 0.57 11 48 None
MU Options Chain 379.98 Call 405.00 3/06 No 11.05 11.50 11.35 +8.05 +243.94% 5,686 3,465 0.84 0.52 15 68 None
ORCL Options Chain 149.01 Call 170.00 3/06 No 0.10 0.12 0.11 -0.02 -15.39% 5,668 23,311 0.75 0.03 10 66 None
NIO Options Chain 4.59 Call 5.00 3/13 No 0.18 0.19 0.18 +0.08 +80.00% 5,647 15,968 0.78 0.46 7 28 None
LI Options Chain 17.06 Call 19.50 3/20 No 0.21 0.25 0.18 -0.12 -40.00% 5,626 34 0.63 0.18 13 40 None
PLUG Options Chain 2.23 Call 2.50 3/20 No 0.14 0.16 0.14 +0.03 +27.28% 5,625 25,140 0.96 0.46 7 26 None
MSFT Options Chain 403.65 Call 405.00 3/06 No 5.80 6.00 5.89 +1.29 +28.05% 5,615 4,615 0.33 0.52 15 72 None
SMCI Options Chain 30.68 Call 35.00 3/20 No 0.97 1.00 1.00 +0.46 +85.19% 5,596 20,390 0.68 0.33 9 47 None
TSLA Options Chain 392.43 Call 405.00 3/09 No 6.80 6.90 6.90 +3.80 +122.59% 5,575 1,170 0.37 0.55 8 58 None
SOFI Options Chain 18.61 Call 20.50 3/06 No 0.04 0.05 0.04 0.00 0.00% 5,548 11,079 0.75 0.10 9 47 None
HOOD Options Chain 76.07 Call 88.00 3/06 No 0.35 0.37 0.37 +0.29 +362.50% 5,530 3,167 0.85 0.19 10 54 None
TSLA Options Chain 392.43 Put 400.00 3/20 No 11.75 11.85 11.75 -6.25 -34.73% 5,520 13,553 0.43 -0.40 8 58 None
GOOG Options Chain 303.56 Call 305.00 3/06 No 3.00 3.10 3.05 -0.64 -17.35% 5,515 3,549 0.36 0.48 11 64 None
TLS Options Chain 4.27 Call 5.00 4/17 No 0.55 0.70 0.60 +0.20 +50.00% 5,506 14 1.19 0.50 11 23 None
PLTR Options Chain 147.48 Put 124.00 3/06 No 0.02 0.04 0.03 -0.09 -75.00% 5,504 6,231 1.15 0.00 12 52 None
TSLA Options Chain 392.43 Put 385.00 3/06 No 0.86 0.87 0.85 -3.25 -79.27% 5,498 6,211 0.55 -0.10 8 58 None
MU Options Chain 379.98 Put 390.00 3/20 No 20.95 21.55 21.45 -11.98 -35.84% 5,476 4,182 0.88 -0.38 15 68 None
SOFI Options Chain 18.61 Put 16.00 3/20 No 0.23 0.24 0.24 -0.07 -22.59% 5,474 29,192 0.80 -0.13 9 47 None
NVO Options Chain 36.70 Call 38.00 3/20 No 1.45 1.51 1.47 +0.61 +70.93% 5,450 6,708 0.42 0.54 11 52 None
MSTR Options Chain 132.68 Call 155.00 3/13 No 4.95 5.15 5.15 +4.11 +395.20% 5,435 1,029 0.77 0.40 3 60 None
GS Options Chain 862.58 Call 930.00 3/06 No 0.34 0.41 0.35 -0.10 -22.23% 5,431 2,013 0.43 0.04 11 68 None
TSLA Options Chain 392.43 Call 370.00 3/06 No 34.65 35.65 34.60 +9.96 +40.43% 5,430 1,537 0.79 0.97 8 58 None
PLTR Options Chain 147.48 Put 152.50 3/06 No 2.59 2.62 2.58 -3.98 -60.68% 5,392 227 0.62 -0.45 12 52 None
TSLA Options Chain 392.43 Call 400.00 3/20 No 17.20 17.35 17.40 +5.90 +51.31% 5,389 9,776 0.43 0.60 8 58 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
NVDA Options Chain 180.05 Put 165.00 3/20 No 2.25 2.26 2.24 -0.56 -20.00% 5,375 50,313 0.57 -0.18 13 57 None
GOOGL Options Chain 304.97 Call 305.00 3/06 No 3.05 3.15 3.04 -0.66 -17.84% 5,362 7,425 0.36 0.48 13 70 None
BAC Options Chain 49.97 Put 49.00 3/06 No 0.29 0.30 0.31 -0.15 -32.61% 5,346 2,787 0.39 -0.24 12 73 None
NFLX Options Chain 97.70 Put 99.00 3/06 No 1.49 1.52 1.47 -0.99 -40.25% 5,335 285 0.44 -0.53 6 55 None
SNAP Options Chain 5.25 Call 5.50 3/06 No 0.06 0.07 0.07 +0.05 +250.00% 5,316 25,432 0.58 0.39 8 32 None
NFLX Options Chain 97.70 Call 97.00 3/13 No 3.30 3.45 3.40 +0.41 +13.72% 5,292 1,254 0.39 0.62 6 55 None
NFLX Options Chain 97.70 Call 110.00 3/06 No 0.04 0.05 0.04 -0.01 -20.00% 5,286 14,706 0.70 0.01 6 55 None
CORZ Options Chain 15.30 Call 17.00 4/17 No 1.46 1.52 1.60 +0.34 +26.99% 5,271 15,328 0.86 0.49 3 27 None
CRCL Options Chain 99.63 Call 110.00 3/06 No 1.36 1.48 1.30 +0.15 +13.05% 5,266 4,017 1.20 0.32 3 21 None
BAC Options Chain 49.97 Put 49.00 3/20 No 0.99 1.03 1.01 -0.17 -14.41% 5,250 17,552 0.33 -0.38 12 73 None
BABA Options Chain 135.59 Call 140.00 3/06 Yes 0.63 0.65 0.64 -0.71 -52.60% 5,249 2,383 0.65 0.21 13 59 None
MARA Options Chain 8.66 Put 9.00 3/06 No 0.22 0.24 0.23 -0.31 -57.41% 5,242 7,269 1.31 -0.28 12 65 None
MARA Options Chain 8.66 Put 7.00 3/20 No 0.13 0.14 0.14 -0.05 -26.32% 5,216 33,744 1.25 -0.10 12 65 None
INTC Options Chain 45.13 Call 43.50 3/06 No 2.21 2.25 2.29 +1.34 +141.06% 5,208 1,237 0.75 0.73 6 51 None
AMZN Options Chain 208.73 Call 230.00 3/20 No 1.13 1.16 1.13 +0.59 +109.26% 5,200 42,671 0.30 0.17 13 66 None
MSTR Options Chain 132.68 Put 75.00 3/06 No 0.00 0.01 0.01 -0.01 -50.00% 5,181 6,902 0.00 0.00 3 60 None
RIVN Options Chain 15.11 Call 15.50 3/06 No 0.16 0.17 0.17 -0.08 -32.00% 5,132 7,577 0.75 0.30 7 36 None
META Options Chain 655.08 Call 680.00 3/06 No 2.95 3.05 3.00 +1.54 +105.48% 5,131 3,969 0.35 0.33 10 66 None
CRCL Options Chain 99.63 Call 102.00 3/06 No 3.85 4.35 3.87 +0.83 +27.31% 5,120 788 1.13 0.64 3 21 None
AMZN Options Chain 208.73 Call 225.00 3/20 No 2.20 2.23 2.19 +1.11 +102.78% 5,118 19,753 0.31 0.28 13 66 None
HOOD Options Chain 76.07 Call 81.00 3/06 No 2.60 2.72 2.65 +2.09 +373.22% 5,076 4,712 0.88 0.65 10 54 None
NVDA Options Chain 180.05 Call 200.00 3/13 No 0.32 0.33 0.33 +0.04 +13.80% 5,076 17,168 0.37 0.07 13 57 None
ORCL Options Chain 149.01 Call 152.50 3/06 No 3.00 3.20 3.01 +0.75 +33.19% 5,073 2,489 0.69 0.53 10 66 None
SOFI Options Chain 18.61 Call 22.00 3/27 No 0.26 0.28 0.26 0.00 0.00% 5,071 12,715 0.60 0.19 9 47 None
TTWO Options Chain 217.05 Put 185.00 4/17 No 2.00 2.85 2.00 -0.05 -2.44% 5,070 9 0.43 -0.14 2 55 None
NVDA Options Chain 180.05 Call 200.00 3/06 No 0.01 0.02 0.01 -0.02 -66.67% 5,064 53,012 0.46 0.00 13 57 None
NVDA Options Chain 180.05 Put 167.50 3/06 No 0.19 0.20 0.19 -0.38 -66.67% 5,063 17,546 0.69 -0.05 13 57 None
OKLO Options Chain 63.30 Call 75.00 3/20 No 2.51 2.63 2.54 +0.45 +21.54% 5,063 1,434 1.04 0.31 3 21 None
STUB Options Chain 10.17 Call 10.00 3/06 No 0.90 1.10 1.00 -0.05 -4.77% 5,047 5,842 3.00 0.55 3 17 None
AG Options Chain 28.37 Call 27.00 7/17 No 6.85 7.30 7.01 +0.56 +8.69% 5,025 1,573 0.83 0.67 13 48 None
AVGO Options Chain 313.84 Call 340.00 3/06 Yes 4.40 4.65 4.60 +0.45 +10.85% 5,020 3,425 1.17 0.29 11 67 None
IREN Options Chain 38.85 Put 38.00 3/06 No 0.23 0.27 0.25 -1.05 -80.77% 5,007 3,976 1.43 -0.09 11 48 None
TSLA Options Chain 392.43 Call 420.00 3/09 No 1.64 1.67 1.70 +0.98 +136.12% 4,975 2,920 0.35 0.22 8 58 None
IQ Options Chain 1.49 Put 1.50 6/18 No 0.17 0.18 0.17 +0.02 +13.34% 4,956 11,207 0.57 -0.40 8 37 None
RXT Options Chain 2.46 Call 3.00 3/20 No 0.20 0.25 0.25 0.00 0.00% 4,891 6,963 2.15 0.37 8 19 None
TSM Options Chain 353.13 Put 340.00 3/06 No 0.88 1.00 0.90 -1.83 -67.04% 4,879 16,944 0.61 -0.12 22 67
Dividend Stock List
TSLA Options Chain 392.43 Put 430.00 3/06 No 24.95 25.50 25.25 -12.25 -32.67% 4,876 6,284 0.51 -0.96 8 58 None
QS Options Chain 6.54 Call 7.00 3/06 No 0.11 0.12 0.12 +0.05 +71.43% 4,850 3,086 0.77 0.44 10 29 None
AMZN Options Chain 208.73 Put 212.50 3/06 No 1.49 1.52 1.50 -3.60 -70.59% 4,841 555 0.41 -0.32 13 66 None
TSLA Options Chain 392.43 Put 407.50 3/06 No 6.65 6.75 6.55 -9.42 -58.99% 4,796 957 0.44 -0.52 8 58 None
CIFR Options Chain 14.71 Call 13.50 3/06 No 2.22 2.89 2.70 +1.08 +66.67% 4,781 5,007 2.61 0.94 4 47 None
MU Options Chain 379.98 Call 395.00 3/06 No 17.25 17.90 18.16 +12.33 +211.50% 4,771 3,175 0.86 0.67 15 68 None
AMZN Options Chain 208.73 Call 240.00 3/27 No 0.55 0.58 0.60 +0.28 +87.50% 4,767 1,923 0.30 0.09 13 66 None
DDOG Options Chain 111.77 Call 128.00 3/20 No 2.36 2.59 2.55 +1.54 +152.48% 4,755 15 0.53 0.26 6 54 None
GOOG Options Chain 303.56 Call 310.00 3/06 No 1.16 1.19 1.18 -0.60 -33.71% 4,719 3,892 0.35 0.26 11 64 None
DKNG Options Chain 24.45 Put 26.50 3/20 No 1.88 2.07 1.90 -0.68 -26.36% 4,713 1 0.55 -0.66 8 46 None
RKLB Options Chain 70.13 Call 80.00 3/20 No 2.61 2.75 2.72 +0.27 +11.02% 4,711 5,159 0.92 0.34 6 44 None
CRWV Options Chain 73.78 Call 80.00 3/06 No 2.47 2.55 2.43 +1.52 +167.04% 4,696 6,668 1.09 0.50 3 21 None
PLTR Options Chain 147.48 Call 165.00 3/06 No 0.11 0.12 0.12 +0.07 +140.00% 4,672 11,106 0.56 0.06 12 52 None
META Options Chain 655.08 Call 665.00 3/06 No 10.35 10.55 10.49 +5.34 +103.69% 4,661 2,105 0.38 0.63 10 66 None
SMCI Options Chain 30.68 Call 33.00 3/06 No 0.55 0.58 0.59 +0.39 +195.00% 4,646 21,157 0.78 0.42 9 47 None
NFLX Options Chain 97.70 Call 102.00 3/06 No 0.35 0.37 0.35 -0.09 -20.46% 4,637 1,851 0.47 0.19 6 55 None
NBIS Options Chain 86.80 Call 100.00 3/06 No 1.65 1.76 1.71 +1.47 +612.50% 4,613 3,121 1.03 0.34 3 21 None
PINS Options Chain 19.10 Call 19.00 5/15 No 2.48 2.62 2.61 +0.24 +10.13% 4,584 684 0.67 0.60 9 43 None
MU Options Chain 379.98 Call 450.00 3/06 No 0.59 0.67 0.65 +0.36 +124.14% 4,577 7,226 0.83 0.05 15 68 None
AMZN Options Chain 208.73 Call 210.00 3/20 No 9.45 9.55 9.35 +3.40 +57.15% 4,554 23,048 0.35 0.66 13 66 None
BSX Options Chain 73.97 Call 74.00 4/02 No 3.30 3.80 3.59 +0.29 +8.79% 4,549 20 0.46 0.48 8 61 None
AVGO Options Chain 313.84 Call 350.00 3/06 Yes 2.35 2.41 2.40 -0.10 -4.00% 4,548 16,782 1.15 0.19 11 67 None
NVDA Options Chain 180.05 Call 182.50 3/13 No 5.05 5.10 5.10 +0.85 +20.00% 4,531 4,164 0.43 0.53 13 57 None
OPEN Options Chain 4.97 Call 4.50 3/06 No 0.51 0.58 0.54 +0.04 +8.00% 4,530 5,571 1.49 0.92 5 30 None
NFLX Options Chain 97.70 Call 110.00 3/20 No 0.35 0.37 0.37 +0.05 +15.63% 4,526 41,070 0.38 0.10 6 55 None
BULL Options Chain 5.96 Call 7.50 3/06 No 0.03 0.04 0.04 +0.01 +33.34% 4,525 5,718 1.74 0.10 3 16 None
OWL Options Chain 10.27 Put 11.00 3/20 No 0.90 1.00 1.00 -0.08 -7.41% 4,519 28,281 0.67 -0.62 7 56 None
PLTR Options Chain 147.48 Call 160.00 3/20 No 4.00 4.10 4.09 +1.52 +59.15% 4,518 31,185 0.52 0.37 12 52 None
MARA Options Chain 8.66 Put 9.00 4/17 No 1.03 1.07 1.06 -0.23 -17.83% 4,515 8,195 0.95 -0.36 12 65 None
MSTR Options Chain 132.68 Put 140.00 3/06 No 1.19 1.25 1.17 -6.92 -85.54% 4,500 2,035 0.97 -0.19 3 60 None
TSLA Options Chain 392.43 Call 397.50 3/16 No 16.05 16.35 16.16 % 4,473 0 0.42 0.64 8 58 None
TSLA Options Chain 392.43 Call 422.50 3/06 No 0.50 0.52 0.52 +0.25 +92.60% 4,468 4,107 0.41 0.11 8 58 None
CMPX Options Chain 5.53 Call 8.00 3/20 No 1.20 1.25 1.20 +0.20 +20.00% 4,450 33,507 3.87 0.53 7 36 None
COIN Options Chain 182.48 Call 215.00 3/06 No 3.50 3.65 3.50 +3.36 +2,400.00% 4,448 1,483 0.92 0.38 9 59 None
CRCL Options Chain 99.63 Call 140.00 3/20 No 0.85 0.94 0.94 +0.11 +13.26% 4,432 2,504 1.03 0.10 3 21 None
MSTR Options Chain 132.68 Put 130.00 3/06 No 0.24 0.26 0.23 -2.85 -92.54% 4,426 4,293 1.08 -0.03 3 60 None
WULF Options Chain 14.74 Call 17.00 4/17 No 1.51 1.58 1.60 +0.35 +28.00% 4,406 2,514 0.96 0.47 2 36 None
NKE Options Chain 59.45 Put 60.00 3/20 No 2.29 2.37 2.34 +0.27 +13.05% 4,403 25,111 0.35 -0.59 6 57 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
TSLA Options Chain 392.43 Put 370.00 3/06 No 0.22 0.23 0.26 -1.06 -80.31% 4,398 6,301 0.63 -0.03 8 58 None
META Options Chain 655.08 Put 665.00 3/06 No 5.55 5.70 5.60 -9.10 -61.91% 4,390 303 0.39 -0.37 10 66 None
GTLB Options Chain 24.45 Call 25.00 3/06 No 0.65 0.80 0.78 -2.22 -74.00% 4,368 75 1.10 0.39 9 40 None
AMD Options Chain 190.95 Put 190.00 3/06 No 1.52 1.56 1.63 -2.36 -59.15% 4,351 12,011 0.70 -0.21 13 63 None
COIN Options Chain 182.48 Put 190.00 3/06 No 0.74 0.78 0.76 -9.54 -92.63% 4,343 2,140 1.03 -0.10 9 59 None
GOOGL Options Chain 304.97 Call 317.50 3/06 No 0.20 0.21 0.21 -0.28 -57.15% 4,338 3,953 0.35 0.07 13 70 None
TSLA Options Chain 392.43 Call 400.00 3/09 No 9.80 9.90 9.99 +5.19 +108.13% 4,324 1,582 0.39 0.65 8 58 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
META Options Chain 655.08 Call 680.00 3/20 No 12.70 12.90 13.07 +4.25 +48.19% 4,313 5,146 0.31 0.44 10 66 None
AMD Options Chain 190.95 Put 195.00 3/06 No 2.93 3.00 3.00 -3.50 -53.85% 4,286 4,857 0.65 -0.36 13 63 None
INTC Options Chain 45.13 Call 44.00 3/13 No 2.51 2.62 2.56 +1.21 +89.63% 4,277 783 0.62 0.61 6 51 None
TSLA Options Chain 392.43 Call 420.00 3/13 No 4.50 4.60 4.55 +2.22 +95.28% 4,265 2,797 0.40 0.32 8 58 None
TSLA Options Chain 392.43 Put 400.00 3/13 No 8.50 8.55 8.50 -6.55 -43.53% 4,240 3,897 0.44 -0.39 8 58 None
PLTR Options Chain 147.48 Call 150.00 3/20 No 8.80 8.85 8.91 +2.89 +48.01% 4,178 33,618 0.55 0.60 12 52 None
CORZ Options Chain 15.30 Call 18.00 3/20 No 0.52 0.58 0.55 +0.11 +25.00% 4,176 73,717 0.94 0.33 3 27 None
KOS Options Chain 2.57 Call 2.50 3/20 No 0.20 0.25 0.24 -0.06 -20.00% 4,137 11,353 1.25 0.51 6 27 None
AMZN Options Chain 208.73 Call 215.00 3/13 No 4.85 4.90 4.79 +2.40 +100.42% 4,118 3,404 0.34 0.54 13 66 None
INTC Options Chain 45.13 Call 55.00 4/17 No 1.06 1.19 1.21 +0.50 +70.43% 4,118 44,539 0.61 0.21 6 51 None
IREN Options Chain 38.85 Call 55.00 3/27 No 1.19 1.34 1.30 +0.63 +94.03% 4,117 1,116 1.03 0.22 11 48 None
INTC Options Chain 45.13 Call 70.00 4/17 No 0.21 0.22 0.22 +0.10 +83.34% 4,083 30,597 0.68 0.04 6 51 None
TSLA Options Chain 392.43 Call 415.00 3/09 No 2.77 2.81 2.85 +1.67 +141.53% 4,078 1,400 0.35 0.32 8 58 None
MSFT Options Chain 403.65 Call 410.00 3/09 No 4.10 4.30 4.15 +0.75 +22.06% 4,059 1,216 0.26 0.36 15 72 None
AMZN Options Chain 208.73 Put 207.50 3/06 No 0.51 0.52 0.54 -2.01 -78.83% 4,056 4,567 0.45 -0.12 13 66 None
NVDA Options Chain 180.05 Call 180.00 3/13 No 6.55 6.65 6.60 +0.95 +16.82% 4,054 4,886 0.45 0.60 13 57 None
TSLA Options Chain 392.43 Call 410.00 3/09 No 4.45 4.55 4.60 +2.68 +139.59% 4,031 2,342 0.36 0.43 8 58 None
BSX Options Chain 73.97 Call 75.00 3/13 No 0.95 1.10 0.87 -0.33 -27.50% 4,024 190 0.37 0.33 8 61 None
PBF Options Chain 39.76 Call 44.00 3/20 No 2.65 2.85 2.60 +1.29 +98.48% 4,022 51 0.71 0.50 10 60 None
XPEV Options Chain 15.87 Call 17.50 3/27 No 0.60 0.66 0.66 -0.25 -27.48% 4,022 47 0.68 0.37 12 42 None
MSTR Options Chain 132.68 Put 133.00 3/13 No 2.16 2.38 2.49 -4.41 -63.92% 4,022 177 0.89 -0.19 3 60 None
DOW Options Chain 30.74 Call 25.00 3/20 No 7.05 7.30 7.15 +1.28 +21.81% 4,011 12,893 0.79 0.99 7 50 None
AMD Options Chain 190.95 Put 145.00 4/10 No 1.09 1.27 1.20 -0.40 -25.00% 4,005 53 0.68 -0.06 13 63 None
APP Options Chain 437.00 Call 500.00 3/06 No 2.10 2.75 2.27 +1.43 +170.24% 4,002 2,415 0.92 0.18 7 58 None
MSTR Options Chain 132.68 Put 145.00 3/06 No 2.52 2.63 2.60 -8.65 -76.89% 4,001 851 0.95 -0.34 3 60 None
BSX Options Chain 73.97 Call 78.00 3/06 No 0.00 0.30 0.05 -0.10 -66.67% 4,000 4,599 0.80 0.04 8 61 None
CIFR Options Chain 14.71 Call 13.00 3/06 No 2.90 3.05 2.95 +0.76 +34.71% 3,997 2,855 2.23 0.97 4 47 None
TSLA Options Chain 392.43 Call 392.50 3/06 No 14.05 14.20 13.85 +6.85 +97.86% 3,995 2,313 0.51 0.82 8 58 None
PLTR Options Chain 147.48 Call 155.00 3/20 No 6.10 6.15 6.15 +2.13 +52.99% 3,991 9,042 0.53 0.49 12 52 None
PLUG Options Chain 2.23 Put 2.00 3/06 No 0.01 0.02 0.01 -0.03 -75.00% 3,990 6,992 1.78 -0.04 7 26 None
FSLY Options Chain 21.14 Call 22.00 3/06 No 0.15 0.20 0.20 -0.23 -53.49% 3,989 2,393 1.01 0.31 5 38 None
MU Options Chain 379.98 Put 390.00 3/06 No 4.45 4.55 4.50 -13.17 -74.54% 3,984 2,012 0.89 -0.27 15 68 None
AMD Options Chain 190.95 Call 250.00 5/15 Yes 4.55 4.75 4.67 +0.87 +22.90% 3,980 4,518 0.54 0.21 13 63 None
BKKT Options Chain 9.59 Call 12.00 3/20 No 0.50 0.55 0.55 +0.15 +37.50% 3,978 88 1.42 0.34 15 26
Small Cap Stock List
TSLA Options Chain 392.43 Put 405.00 3/09 No 6.90 7.00 6.90 -8.20 -54.31% 3,967 445 0.37 -0.45 8 58 None
BBAI Options Chain 3.91 Call 4.00 3/06 No 0.08 0.09 0.09 0.00 0.00% 3,962 7,339 1.06 0.45 4 26 None
NFLX Options Chain 97.70 Call 105.00 3/13 No 0.53 0.55 0.54 +0.01 +1.89% 3,959 6,898 0.39 0.16 6 55 None
IREN Options Chain 38.85 Call 50.00 3/06 No 0.11 0.14 0.12 +0.08 +200.00% 3,953 10,706 1.17 0.08 11 48 None
PLTR Options Chain 147.48 Call 142.00 3/06 No 11.30 11.70 11.77 +4.85 +70.09% 3,952 6,025 0.74 0.89 12 52 None
NFLX Options Chain 97.70 Put 92.00 3/27 No 1.24 1.31 1.26 -0.34 -21.25% 3,945 508 0.39 -0.21 6 55 None
CRCL Options Chain 99.63 Call 120.00 3/06 No 0.32 0.44 0.41 +0.04 +10.82% 3,924 3,300 1.33 0.10 3 21 None
NVDA Options Chain 180.05 Call 185.00 3/11 No 2.96 2.99 2.99 +0.56 +23.05% 3,923 4,631 0.40 0.43 13 57 None
PLUG Options Chain 2.23 Call 2.00 3/06 No 0.38 0.40 0.38 +0.12 +46.16% 3,917 19,013 1.13 0.96 7 26 None
META Options Chain 655.08 Call 700.00 3/06 No 0.31 0.32 0.31 +0.09 +40.91% 3,914 4,830 0.34 0.07 10 66 None
AMD Options Chain 190.95 Call 210.00 3/06 No 0.41 0.42 0.41 +0.14 +51.86% 3,911 8,845 0.61 0.12 13 63 None
TSLA Options Chain 392.43 Call 395.00 3/13 No 16.90 17.00 17.10 +6.70 +64.43% 3,902 1,588 0.45 0.68 8 58 None
MSTR Options Chain 132.68 Call 135.00 3/06 No 14.30 14.85 14.55 +11.35 +354.69% 3,895 32,739 0.83 0.91 3 60 None
BAC Options Chain 49.97 Call 50.00 3/06 No 0.48 0.50 0.48 -0.11 -18.65% 3,879 9,661 0.37 0.48 12 73 None
COIN Options Chain 182.48 Put 195.00 3/06 No 1.25 1.33 1.30 -12.30 -90.45% 3,848 260 0.98 -0.16 9 59 None
PLTR Options Chain 147.48 Put 135.00 3/13 No 0.81 0.83 0.81 -0.97 -54.50% 3,841 1,866 0.66 -0.10 12 52 None
IREN Options Chain 38.85 Call 40.00 3/13 No 5.10 5.55 5.10 +2.68 +110.75% 3,831 584 1.19 0.71 11 48 None
ASTS Options Chain 92.68 Call 100.00 3/06 No 6.30 6.80 6.57 +4.87 +286.48% 3,824 8,029 1.38 0.71 5 38 None
NFLX Options Chain 97.70 Call 97.00 3/06 No 2.36 2.40 2.35 +0.28 +13.53% 3,810 13,095 0.46 0.70 6 55 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
PLTR Options Chain 147.48 Call 170.00 3/06 No 0.02 0.03 0.02 0.00 0.00% 3,787 5,952 0.58 0.02 12 52 None
INTC Options Chain 45.13 Put 42.00 4/17 No 2.15 2.32 2.23 -0.63 -22.03% 3,781 6,311 0.60 -0.33 6 51 None
SMR Options Chain 12.53 Put 12.00 3/06 No 0.18 0.20 0.19 -0.13 -40.63% 3,780 1,428 1.27 -0.20 3 17 None
META Options Chain 655.08 Put 670.00 3/06 No 7.50 7.65 7.60 -10.45 -57.90% 3,779 297 0.38 -0.47 10 66 None
NVDA Options Chain 180.05 Call 197.50 3/06 No 0.03 0.04 0.03 0.00 0.00% 3,776 47,098 0.46 0.01 13 57 None
TSLA Options Chain 392.43 Put 412.50 3/06 No 9.80 9.95 9.85 -10.45 -51.48% 3,768 682 0.42 -0.66 8 58 None
VALE Options Chain 15.97 Call 16.00 4/17 No 0.97 1.08 0.97 +0.04 +4.31% 3,759 9,949 0.41 0.56 9 52 None
EQNR Options Chain 31.25 Put 27.00 3/20 No 0.05 0.20 0.12 -0.13 -52.00% 3,753 4,630 0.50 -0.07 8 55 None
MU Options Chain 379.98 Call 425.00 3/06 No 3.50 3.80 3.70 +2.65 +252.39% 3,753 4,732 0.80 0.24 15 68 None
EOSE Options Chain 6.06 Call 6.50 3/06 No 0.32 0.33 0.33 +0.18 +120.00% 3,738 9,741 1.48 0.57 2 30 None
SOFI Options Chain 18.61 Call 20.00 5/15 No 1.78 1.81 1.78 +0.03 +1.72% 3,738 8,411 0.66 0.49 9 47 None
NEM Options Chain 119.51 Call 130.00 3/20 No 2.55 2.69 2.62 +0.29 +12.45% 3,734 3,937 0.58 0.30 12 65 None
TSLA Options Chain 392.43 Put 375.00 3/06 No 0.33 0.34 0.33 -1.64 -83.25% 3,714 4,303 0.60 -0.04 8 58 None
NVDA Options Chain 180.05 Put 182.50 3/13 No 4.90 4.95 4.90 -1.55 -24.04% 3,713 2,560 0.43 -0.47 13 57 None
MDLZ Options Chain 58.77 Put 52.50 6/18 No 1.10 1.25 1.15 +0.33 +40.25% 3,705 2,931 0.31 -0.21 6 54 None
NVO Options Chain 36.70 Call 39.00 3/06 No 0.23 0.25 0.24 +0.17 +242.86% 3,701 3,762 0.49 0.28 11 52 None
MSTR Options Chain 132.68 Call 172.50 3/13 No 1.40 1.50 1.47 +1.17 +390.00% 3,686 160 0.81 0.15 3 60 None
COIN Options Chain 182.48 Call 230.00 3/06 No 0.80 0.86 0.86 +0.82 +2,050.00% 3,683 1,541 0.99 0.12 9 59 None
HIMS Options Chain 15.79 Call 17.00 3/06 No 0.25 0.27 0.27 +0.10 +58.83% 3,673 8,377 1.11 0.44 7 40 None
SOFI Options Chain 18.61 Put 19.00 3/06 No 0.51 0.53 0.54 -0.21 -28.00% 3,656 6,617 0.74 -0.51 9 47 None
BTDR Options Chain 7.56 Call 9.50 3/20 No 0.30 0.40 0.31 +0.12 +63.16% 3,656 23 1.17 0.29 12 32 None
TSLA Options Chain 392.43 Call 400.00 3/11 No 11.90 12.05 12.05 +5.45 +82.58% 3,649 759 0.42 0.63 8 58 None
INTC Options Chain 45.13 Call 48.00 3/06 No 0.23 0.26 0.22 +0.11 +100.00% 3,642 17,425 0.69 0.12 6 51 None
NBIS Options Chain 86.80 Call 105.00 3/06 No 0.54 0.59 0.58 +0.48 +480.00% 3,630 1,192 1.01 0.15 3 21 None
TSM Options Chain 353.13 Put 300.00 3/06 No 0.06 0.22 0.10 -0.16 -61.54% 3,628 980 1.04 0.00 22 67
Dividend Stock List
IREN Options Chain 38.85 Call 38.50 3/06 No 4.85 6.05 5.49 +3.59 +188.95% 3,626 3,752 1.75 0.89 11 48 None
OPEN Options Chain 4.97 Put 4.50 3/06 No 0.01 0.02 0.02 -0.01 -33.34% 3,618 8,045 1.06 -0.08 5 30 None
HIMS Options Chain 15.79 Call 18.00 3/06 No 0.09 0.10 0.10 +0.03 +42.86% 3,613 7,685 1.11 0.22 7 40 None
IREN Options Chain 38.85 Call 45.00 3/13 No 2.41 2.49 2.40 +1.52 +172.73% 3,603 1,375 1.08 0.46 11 48 None
TSLA Options Chain 392.43 Put 405.00 3/13 No 10.55 10.65 10.52 -7.60 -41.95% 3,600 1,045 0.42 -0.46 8 58 None
INTC Options Chain 45.13 Put 45.00 3/06 No 0.86 0.93 0.90 -1.48 -62.19% 3,589 3,297 0.70 -0.49 6 51 None
META Options Chain 655.08 Call 690.00 3/20 No 8.65 8.85 8.75 +2.77 +46.33% 3,588 5,897 0.30 0.35 10 66 None
AAPL Options Chain 263.72 Call 270.00 3/20 No 3.25 3.35 3.24 -0.56 -14.74% 3,588 30,150 0.25 0.35 8 61 None
AMD Options Chain 190.95 Put 185.00 3/06 No 0.77 0.82 0.81 -1.47 -64.48% 3,585 5,748 0.75 -0.12 13 63 None
HOOD Options Chain 76.07 Put 82.00 3/27 No 5.35 5.60 5.50 -1.80 -24.66% 3,585 49 0.68 -0.44 10 54 None
NFLX Options Chain 97.70 Put 96.00 3/06 No 0.44 0.46 0.45 -0.53 -54.09% 3,571 3,993 0.47 -0.21 6 55 None
XYZ Options Chain 62.90 Call 70.00 4/17 No 2.30 2.41 2.36 +0.66 +38.83% 3,571 1,631 0.45 0.38 12 48 None
MSTR Options Chain 132.68 Call 175.00 3/20 No 2.47 2.51 2.50 +1.77 +242.47% 3,554 7,142 0.80 0.19 3 60 None
MSTR Options Chain 132.68 Call 150.00 3/13 No 7.00 7.35 7.15 +5.51 +335.98% 3,543 4,299 0.78 0.51 3 60 None
PGY Options Chain 11.28 Put 10.00 3/20 No 0.25 0.35 0.26 -0.19 -42.23% 3,537 3,178 0.99 -0.20 3 17 None
OLPX Options Chain 1.50 Call 1.50 4/17 No 0.40 0.50 0.45 +0.08 +21.63% 3,536 10 3.35 0.66 5 24 None
WULF Options Chain 14.74 Call 16.00 3/20 No 1.12 1.19 1.15 +0.33 +40.25% 3,533 15,347 1.02 0.50 2 36 None
TSLA Options Chain 392.43 Call 390.00 3/13 No 20.50 20.65 20.35 +7.10 +53.59% 3,524 904 0.46 0.74 8 58 None
FSLY Options Chain 21.14 Call 18.00 3/13 No 2.65 3.00 2.65 -0.59 -18.21% 3,522 4,993 1.21 0.89 5 38 None
MU Options Chain 379.98 Call 400.00 3/13 No 22.30 23.00 22.55 +11.30 +100.45% 3,521 4,877 0.74 0.57 15 68 None
NVDA Options Chain 180.05 Call 192.50 3/16 No 1.81 1.86 1.85 % 3,503 0 0.39 0.25 13 57 None
OLPX Options Chain 1.50 Call 1.50 3/20 No 0.25 0.40 0.35 +0.15 +75.00% 3,502 1,931 1.90 0.64 5 24 None
NVDA Options Chain 180.05 Call 190.00 3/11 No 1.23 1.25 1.25 +0.21 +20.20% 3,501 6,684 0.37 0.24 13 57 None
CROX Options Chain 85.38 Call 92.50 4/17 No 1.65 1.95 1.80 -0.25 -12.20% 3,500 54 0.40 0.27 2 47 None
TSLA Options Chain 392.43 Call 405.00 3/13 No 10.70 10.80 10.79 +4.69 +76.89% 3,496 1,259 0.42 0.54 8 58 None
SOFI Options Chain 18.61 Call 18.50 3/06 No 0.61 0.63 0.60 +0.01 +1.70% 3,493 11,957 0.72 0.67 9 47 None
ONDS Options Chain 10.02 Call 10.00 3/06 No 0.55 0.60 0.55 +0.01 +1.86% 3,491 7,172 1.36 0.60 7 38 None
WULF Options Chain 14.74 Call 18.50 3/20 No 0.37 0.43 0.41 +0.10 +32.26% 3,491 722 0.99 0.24 2 36 None
PLTR Options Chain 147.48 Put 140.00 3/13 No 1.39 1.40 1.39 -1.53 -52.40% 3,479 5,390 0.62 -0.16 12 52 None
AAL Options Chain 12.46 Put 12.00 3/06 No 0.07 0.09 0.07 -0.07 -50.00% 3,467 9,946 0.76 -0.18 7 33 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
NVDA Options Chain 180.05 Put 160.00 3/20 No 1.63 1.65 1.63 -0.43 -20.88% 3,454 75,270 0.60 -0.13 13 57 None
NVDA Options Chain 180.05 Put 175.00 3/20 No 4.25 4.35 4.30 -0.95 -18.10% 3,448 61,071 0.50 -0.31 13 57 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
NVDA Options Chain 180.05 Call 187.50 3/20 No 4.75 4.85 4.80 +0.72 +17.65% 3,444 5,870 0.44 0.42 13 57 None
NIO Options Chain 4.59 Call 5.00 3/20 No 0.22 0.23 0.23 +0.10 +76.93% 3,443 17,294 0.70 0.48 7 28 None
META Options Chain 655.08 Call 700.00 3/20 No 5.65 5.80 5.79 +1.94 +50.39% 3,437 20,360 0.29 0.27 10 66 None
SOFI Options Chain 18.61 Call 20.00 3/13 No 0.32 0.33 0.32 0.00 0.00% 3,434 12,609 0.61 0.31 9 47 None
AMZN Options Chain 208.73 Put 205.00 3/06 No 0.31 0.32 0.32 -1.42 -81.61% 3,433 4,859 0.49 -0.06 13 66 None
AMZN Options Chain 208.73 Call 225.00 3/13 No 1.12 1.14 1.13 +0.71 +169.05% 3,433 4,512 0.31 0.21 13 66 None
AMZN Options Chain 208.73 Put 202.50 3/06 No 0.20 0.22 0.22 -0.93 -80.87% 3,430 2,580 0.53 -0.03 13 66 None
IREN Options Chain 38.85 Call 42.00 3/06 No 2.68 2.75 2.69 +2.17 +417.31% 3,412 3,302 1.26 0.66 11 48 None
M Options Chain 18.35 Call 23.00 3/20 No 0.16 0.22 0.19 +0.08 +72.73% 3,406 6,342 0.79 0.13 13 46 None
AMZN Options Chain 208.73 Call 215.00 3/20 No 6.30 6.40 6.30 +2.60 +70.27% 3,404 14,960 0.33 0.54 13 66 None
COIN Options Chain 182.48 Call 225.00 3/13 No 4.30 4.80 4.63 +4.08 +741.82% 3,401 420 0.79 0.31 9 59 None
NLY Options Chain 23.04 Call 23.50 3/06 No 0.09 0.10 0.10 0.00 0.00% 3,400 2,941 0.29 0.20 9 60 None
AMD Options Chain 190.95 Call 207.50 3/06 No 0.67 0.69 0.63 +0.23 +57.50% 3,396 3,601 0.60 0.18 13 63 None
UNH Options Chain 289.21 Call 295.00 3/06 No 1.82 1.98 2.00 +0.30 +17.65% 3,389 2,856 0.36 0.44 9 58 None
EOSE Options Chain 6.06 Call 7.00 3/06 No 0.12 0.14 0.12 +0.07 +140.00% 3,384 8,785 1.47 0.31 2 30 None
MSTR Options Chain 132.68 Call 137.00 3/06 No 12.45 13.00 12.76 +10.38 +436.14% 3,372 3,795 0.81 0.88 3 60 None
TSLA Options Chain 392.43 Call 440.00 3/06 No 0.04 0.05 0.04 -0.02 -33.34% 3,367 4,959 0.45 0.01 8 58 None
PLUG Options Chain 2.23 Call 3.00 3/06 No 0.00 0.01 0.01 -0.01 -50.00% 3,359 5,366 2.26 0.01 7 26 None
AMD Options Chain 190.95 Put 182.50 3/06 No 0.55 0.58 0.59 -1.15 -66.10% 3,357 5,923 0.78 -0.09 13 63 None
CRWV Options Chain 73.78 Put 70.00 3/20 No 2.74 2.90 2.80 -1.85 -39.79% 3,351 38,066 1.04 -0.24 3 21 None
WMT Options Chain 127.91 Put 126.00 3/06 No 0.54 0.59 0.56 -0.25 -30.87% 3,346 1,491 0.33 -0.28 8 58 None
SKM Options Chain 29.28 Call 35.00 3/20 No 0.50 0.70 0.66 +0.33 +100.00% 3,341 3,230 0.75 0.26 12 53 None
U Options Chain 19.92 Call 20.50 3/06 No 0.56 0.69 0.62 +0.12 +24.00% 3,327 1,817 0.90 0.50 7 38 None
SNAP Options Chain 5.25 Call 5.50 3/13 No 0.14 0.17 0.15 +0.04 +36.37% 3,326 7,351 0.55 0.47 8 32 None
PBF Options Chain 39.76 Call 42.00 3/20 No 3.60 3.90 3.50 +1.68 +92.31% 3,319 3,345 0.72 0.62 10 60 None
NVDA Options Chain 180.05 Put 180.00 3/09 No 2.38 2.40 2.39 -1.47 -38.09% 3,318 2,653 0.41 -0.36 13 57 None
BYND Options Chain 0.79 Call 1.00 3/06 No 0.02 0.03 0.03 0.00 0.00% 3,305 76,559 3.09 0.24 7 18 None
MSFT Options Chain 403.65 Put 390.00 3/13 No 2.25 2.32 2.30 -1.43 -38.34% 3,287 2,098 0.33 -0.21 15 72 None
MU Options Chain 379.98 Put 350.00 3/06 No 0.44 0.48 0.45 -2.78 -86.07% 3,278 9,206 1.09 -0.04 15 68 None
XOM Options Chain 154.75 Call 152.50 3/06 No 0.92 1.01 0.97 -1.04 -51.75% 3,276 7,550 0.40 0.28 10 73 None