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
AMZN Options Chain 207.30 Call 215.00 3/18 No 1.27 1.30 1.29 +0.37 +40.22% 21,621 5,075 0.34 0.27 12 66 None
SAVA Options Chain 2.38 Call 2.50 3/13 No 0.09 0.14 0.07 +0.06 +600.00% 14,093 369 1.90 0.38 12 32 None
AMZN Options Chain 207.30 Call 215.00 3/20 No 2.35 2.39 2.33 +0.56 +31.64% 13,993 31,466 0.34 0.36 12 66 None
DAR Options Chain 56.00 Call 60.00 3/20 No 0.10 0.40 0.20 -0.03 -13.05% 10,001 10,750 0.61 0.12 4 46 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
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
ADBE Options Chain 252.68 Call 260.00 3/20 No 2.42 2.68 2.42 -0.36 -12.95% 7,882 23,571 0.54 0.31 11 63 None
ALDX Options Chain 4.24 Put 4.00 3/20 No 2.75 2.80 2.80 +1.15 +69.70% 7,577 18,024 0.00 -0.31 13 27 None
AMZN Options Chain 207.30 Call 217.50 3/18 No 0.49 0.51 0.50 +0.12 +31.58% 7,546 2,839 0.33 0.14 12 66 None
CLF Options Chain 8.65 Call 9.50 3/27 No 0.11 0.13 0.13 -0.01 -7.15% 7,423 637 0.68 0.28 6 41 None
AMZN Options Chain 207.30 Call 220.00 3/18 No 0.18 0.19 0.18 +0.03 +20.00% 6,666 2,006 0.34 0.07 12 66 None
AAPL Options Chain 252.54 Call 255.00 3/18 No 1.06 1.09 1.08 -0.04 -3.58% 6,066 2,863 0.27 0.35 8 60 None
ALDX Options Chain 4.24 Put 1.00 3/20 No 0.00 0.05 0.05 0.00 0.00% 5,907 8,085 0.00 -0.03 13 27 None
BYND Options Chain 0.78 Call 1.00 3/20 Yes 0.00 0.01 0.01 -0.01 -50.00% 5,441 78,947 1.95 0.20 7 18 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
CORZ Options Chain 16.92 Call 20.00 4/17 No 0.55 0.57 0.55 -0.14 -20.29% 5,104 41,900 0.82 0.29 4 27 None
AMZN Options Chain 207.30 Call 212.50 3/18 No 2.66 2.72 2.69 +0.73 +37.25% 5,031 5,235 0.35 0.45 12 66 None
BAC Options Chain 46.75 Put 48.50 3/27 No 1.22 1.26 1.25 -0.59 -32.07% 4,700 1,387 0.32 -0.69 10 64 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
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
COIN Options Chain 205.30 Call 210.00 3/20 No 4.25 4.40 4.35 +0.27 +6.62% 4,208 11,839 0.78 0.37 8 59 None
AAL Options Chain 10.48 Put 10.00 3/20 No 0.04 0.05 0.05 -0.12 -70.59% 4,176 44,513 0.86 -0.28 8 35 None
CLS Options Chain 272.00 Put 175.00 3/20 No 0.00 2.15 0.03 -0.40 -93.03% 4,105 4,170 2.88 0.00 12 55 None
AVGO Options Chain 322.16 Put 290.00 3/18 No 0.05 0.12 0.08 -0.19 -70.37% 4,005 429 0.87 -0.03 11 67 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
EOSE Options Chain 5.57 Call 6.00 3/20 No 0.10 0.11 0.10 -0.03 -23.08% 3,779 18,459 1.17 0.28 5 30 None
DAL Options Chain 58.78 Call 62.00 3/20 No 2.31 2.62 2.50 +1.19 +90.84% 3,633 10,322 0.72 0.41 16 66 None
AMZN Options Chain 207.30 Put 210.00 3/18 No 0.55 0.58 0.60 -0.97 -61.79% 3,613 1,981 0.38 -0.37 12 66 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
AMZN Options Chain 207.30 Call 220.00 3/20 No 0.66 0.70 0.68 +0.15 +28.31% 3,360 50,777 0.33 0.15 12 66 None
ALDX Options Chain 4.24 Put 2.50 3/20 No 1.25 1.30 1.25 +0.60 +92.31% 3,183 9,106 0.00 -0.15 13 27 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
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
AMZN Options Chain 207.30 Put 212.50 3/18 No 1.15 1.19 1.18 -1.36 -53.55% 3,133 568 0.36 -0.55 12 66 None
CCL Options Chain 24.67 Put 22.00 3/20 Yes 0.05 0.08 0.07 -0.04 -36.37% 3,101 4,534 0.99 -0.08 10 55 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
BW Options Chain 12.32 Call 12.50 3/20 Yes 1.20 1.25 1.20 +0.70 +140.00% 3,075 8,671 1.68 0.39 6 34 None
BYND Options Chain 0.78 Put 0.50 4/17 Yes 0.02 0.03 0.03 0.00 0.00% 3,002 1,018 1.67 -0.07 7 18 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
BAC Options Chain 46.75 Call 50.00 4/17 Yes 0.94 0.96 0.95 +0.19 +25.00% 2,880 31,622 0.31 0.28 10 64 None
AVGO Options Chain 322.16 Call 350.00 3/18 No 0.02 0.03 0.02 -0.08 -80.00% 2,843 1,537 0.50 0.02 11 67 None
DELL Options Chain 156.58 Call 165.00 3/20 No 0.36 0.49 0.44 -0.45 -50.57% 2,792 4,132 0.56 0.19 13 52 None
BABA Options Chain 137.27 Call 155.00 3/20 Yes 0.40 0.42 0.44 +0.04 +10.00% 2,734 20,699 0.82 0.08 13 59 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
BW Options Chain 12.32 Call 15.00 3/20 Yes 0.25 0.30 0.27 +0.17 +170.00% 2,671 4,717 1.64 0.10 6 34 None
AMZN Options Chain 207.30 Call 217.50 3/20 No 1.30 1.35 1.31 +0.29 +28.44% 2,538 17,710 0.33 0.24 12 66 None
AMZN Options Chain 207.30 Put 215.00 3/20 No 3.15 3.25 3.23 -1.62 -33.41% 2,461 10,043 0.34 -0.64 12 66 None
AAL Options Chain 10.48 Call 11.00 3/27 No 0.45 0.48 0.47 +0.19 +67.86% 2,414 9,103 0.65 0.38 8 35 None
ADBE Options Chain 252.68 Call 250.00 3/20 No 7.30 7.90 8.15 +1.41 +20.92% 2,348 8,574 0.54 0.58 11 63 None
APH Options Chain 136.90 Call 155.00 3/20 No 0.25 0.70 0.45 +0.20 +80.00% 2,297 6,041 0.68 0.03 9 58 None
CIEN Options Chain 337.00 Put 332.50 3/20 No 2.40 4.70 4.16 -1.34 -24.37% 2,274 14 1.04 -0.18 7 59 None
EOSE Options Chain 5.57 Call 5.50 3/27 No 0.45 0.48 0.45 -0.05 -10.00% 2,229 1,137 1.08 0.57 5 30 None
BAC Options Chain 46.75 Call 49.00 3/20 No 0.23 0.25 0.24 +0.10 +71.43% 2,195 8,751 0.37 0.16 10 64 None
ASTS Options Chain 86.34 Call 100.00 3/20 No 1.35 1.45 1.40 +0.40 +40.00% 2,179 11,608 1.13 0.18 4 39 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
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
AAL Options Chain 10.48 Call 13.00 4/10 No 0.11 0.14 0.12 +0.03 +33.34% 2,036 34,647 0.62 0.11 8 35 None
BABA Options Chain 137.27 Call 170.00 3/20 Yes 0.08 0.10 0.09 0.00 0.00% 2,021 38,079 0.97 0.01 13 59 None
AAL Options Chain 10.48 Call 12.00 4/17 No 0.38 0.40 0.39 +0.11 +39.29% 1,988 20,607 0.61 0.26 8 35 None
AMD Options Chain 196.88 Call 200.00 3/20 No 3.50 3.55 3.55 +0.10 +2.90% 1,956 12,809 0.60 0.41 11 61 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
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
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
BX Options Chain 107.52 Call 110.00 4/17 Yes 6.50 7.15 6.80 +1.80 +36.00% 1,911 2,429 0.48 0.46 10 72 None
ARM Options Chain 123.15 Call 125.00 4/17 No 8.40 9.35 8.40 +1.88 +28.84% 1,862 2,404 0.54 0.48 3 22 None
ALDX Options Chain 4.24 Call 5.00 3/20 No 0.00 0.05 0.02 -1.33 -98.52% 1,856 6,155 9.03 0.58 13 27 None
CRCL Options Chain 127.77 Call 130.00 3/27 No 4.60 5.00 4.52 -0.93 -17.07% 1,850 4,163 0.82 0.45 3 22 None
AAL Options Chain 10.48 Put 9.00 3/27 No 0.02 0.03 0.03 -0.06 -66.67% 1,850 2,145 0.78 -0.11 8 35 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
BULL Options Chain 5.29 Call 6.00 4/02 No 0.11 0.12 0.11 0.00 0.00% 1,810 2,090 0.73 0.27 3 16 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
AAPL Options Chain 252.54 Call 257.50 3/18 No 0.36 0.38 0.38 -0.09 -19.15% 1,784 2,877 0.26 0.18 8 60 None
AAL Options Chain 10.48 Put 10.50 3/20 No 0.12 0.13 0.13 -0.25 -65.79% 1,767 23,067 0.86 -0.48 8 35 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
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
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
COIN Options Chain 205.30 Call 205.00 3/20 No 6.35 6.65 6.50 +0.44 +7.27% 1,672 7,872 0.78 0.49 8 59 None
DAL Options Chain 58.78 Call 70.00 4/17 Yes 1.55 1.70 1.63 +0.53 +48.19% 1,640 8,312 0.53 0.20 16 66 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
AMD Options Chain 196.88 Call 210.00 3/20 No 0.73 0.75 0.74 -0.06 -7.50% 1,627 20,603 0.57 0.14 11 61 None
ALDX Options Chain 4.24 Put 5.00 3/20 No 3.70 3.80 3.75 +1.50 +66.67% 1,625 3,299 9.34 -0.42 13 27 None
COIN Options Chain 205.30 Put 205.00 3/20 No 5.60 5.90 5.74 -2.01 -25.94% 1,624 830 0.82 -0.51 8 59 None
AAPL Options Chain 252.54 Call 255.00 3/20 No 2.02 2.07 2.05 -0.03 -1.45% 1,608 10,743 0.28 0.41 8 60 None
AVGO Options Chain 322.16 Call 347.50 3/18 No 0.03 0.06 0.05 -0.11 -68.75% 1,596 478 0.49 0.03 11 67 None
BBAI Options Chain 3.95 Call 4.50 3/27 No 0.08 0.09 0.08 0.00 0.00% 1,581 3,830 0.90 0.23 6 26 None
AAL Options Chain 10.48 Call 11.00 3/20 No 0.29 0.31 0.29 +0.12 +70.59% 1,563 19,569 0.80 0.31 8 35 None
C Options Chain 107.22 Call 120.00 5/15 Yes 2.27 2.50 2.35 +0.34 +16.92% 1,518 11,151 0.36 0.24 14 73 None
CLVS Options Chain 0.00 Call 0.50 1/20 No 0.01 0.02 0.02 +0.01 +100.00% 1,506 9,946 5.16 0.00 3 3 None
AAPL Options Chain 252.54 Call 252.50 3/18 No 2.36 2.42 2.40 +0.07 +3.01% 1,506 1,901 0.29 0.54 8 60 None
EBAY Options Chain 91.25 Put 87.50 4/17 No 1.20 1.50 1.25 -0.82 -39.62% 1,500 443 0.38 -0.24 9 64 None
EBAY Options Chain 91.25 Call 97.50 4/17 No 2.10 2.43 2.42 +0.94 +63.52% 1,500 402 0.31 0.35 9 64 None
BAC Options Chain 46.75 Call 48.00 3/20 No 0.63 0.65 0.61 +0.24 +64.87% 1,499 9,118 0.37 0.33 10 64 None
AAL Options Chain 10.48 Put 11.00 3/20 No 0.30 0.32 0.31 -0.32 -50.80% 1,488 44,078 0.84 -0.69 8 35 None
CLBR Options Chain 17.00 Call 12.50 8/15 No 5.50 6.80 6.34 -0.12 -1.86% 1,476 2,498 1.87 0.81 3 18 None
BMNR Options Chain 23.39 Call 23.00 3/20 No 1.09 1.13 1.10 -0.12 -9.84% 1,431 17,370 1.06 0.58 12 37 None
BMNR Options Chain 23.39 Call 20.00 4/17 No 4.40 4.60 4.50 +0.01 +0.23% 1,415 3,966 0.95 0.76 12 37 None
CRDO Options Chain 119.39 Call 127.00 3/20 No 0.50 1.00 0.77 -1.07 -58.16% 1,406 1,444 1.09 0.28 14 47 None
ARM Options Chain 123.15 Call 125.00 3/20 No 3.20 3.95 3.55 +1.57 +79.30% 1,379 4,820 0.64 0.37 3 22 None
AMD Options Chain 196.88 Put 155.00 3/20 No 0.07 0.08 0.08 -0.05 -38.47% 1,377 33,306 1.10 -0.01 11 61 None
CELH Options Chain 44.57 Call 44.00 3/27 No 1.53 1.73 1.73 -0.29 -14.36% 1,364 56 0.56 0.52 7 52 None
GSRT Options Chain 16.25 Call 20.00 10/17 No 1.10 1.20 1.10 +0.20 +22.23% 1,360 3,481 2.70 0.33 3 18 None
SRM Options Chain 10.18 Call 12.50 10/17 No 2.80 3.30 2.85 +1.85 +185.00% 1,344 89 3 17 None
BMNR Options Chain 23.39 Call 25.00 3/20 No 0.31 0.33 0.33 -0.10 -23.26% 1,341 19,930 1.02 0.29 12 37 None
DAL Options Chain 58.78 Put 60.00 3/20 No 0.25 0.31 0.25 -1.25 -83.34% 1,340 7,346 0.73 -0.41 16 66 None
AAPL Options Chain 252.54 Put 250.00 3/18 No 0.54 0.57 0.55 -0.53 -49.08% 1,332 3,268 0.30 -0.30 8 60 None
AVGO Options Chain 322.16 Call 335.00 3/20 No 2.10 2.31 2.25 -0.84 -27.19% 1,332 4,067 0.50 0.29 11 67 None
CRDO Options Chain 119.39 Put 108.00 3/20 No 2.25 2.85 2.35 +0.35 +17.50% 1,331 235 1.18 -0.22 14 47 None
KIRK Options Chain 1.66 Call 2.00 8/15 No 0.10 0.20 0.19 +0.06 +46.16% 1,325 6,175 1.75 0.41 5 17 None
CRDO Options Chain 119.39 Call 120.00 3/20 No 1.65 1.80 1.70 -2.55 -60.00% 1,320 3,009 1.08 0.46 14 47 None
CLBR Options Chain 17.00 Call 15.00 8/15 No 5.00 5.30 5.20 -0.20 -3.71% 1,306 6,164 2.09 0.71 3 18 None
APH Options Chain 136.90 Call 150.00 3/20 No 1.15 1.55 1.50 +0.94 +167.86% 1,291 3,938 0.67 0.08 9 58 None
CVNA Options Chain 306.10 Put 200.00 3/27 No 0.40 0.49 0.46 -0.14 -23.34% 1,273 244 1.28 -0.01 9 57 None
GSRT Options Chain 16.25 Put 10.00 10/17 No 0.30 0.35 0.35 -0.03 -7.90% 1,257 11,371 2.72 -0.09 3 18 None
DIS Options Chain 98.66 Call 98.00 3/20 No 2.74 2.92 2.98 +1.25 +72.26% 1,256 1,463 0.41 0.78 11 61 None
CLF Options Chain 8.65 Call 9.00 3/20 No 0.12 0.14 0.13 +0.02 +18.19% 1,256 2,842 0.79 0.30 6 41 None
AMD Options Chain 196.88 Put 170.00 3/20 No 0.21 0.22 0.21 -0.20 -48.78% 1,243 18,308 0.89 -0.06 11 61 None
COIN Options Chain 205.30 Put 202.50 3/20 No 4.45 4.80 4.65 -1.65 -26.19% 1,240 905 0.80 -0.45 8 59 None
AAPL Options Chain 252.54 Call 260.00 3/18 No 0.10 0.12 0.11 -0.05 -31.25% 1,238 7,219 0.26 0.08 8 60 None
CCIR Options Chain 12.70 Put 10.00 9/19 No 1.05 1.50 1.06 -0.09 -7.83% 1,222 7,143 1.59 -0.26 3 16 None
ALEX Options Chain 20.84 Call 22.50 9/18 Yes 0.00 0.05 0.01 -0.04 -80.00% 1,211 946 0.10 0.00 8 51 None
AMZN Options Chain 207.30 Call 212.50 3/20 No 3.70 3.85 3.70 +0.80 +27.59% 1,207 6,497 0.36 0.48 12 66 None
CCIR Options Chain 12.70 Put 12.50 9/19 No 2.25 3.70 2.50 0.00 0.00% 1,207 100 1.84 -0.43 3 16 None
CRCL Options Chain 127.77 Call 130.00 3/20 No 2.54 2.70 2.50 -0.65 -20.64% 1,205 8,373 0.91 0.39 3 22 None
BAC Options Chain 46.75 Put 47.00 3/20 No 0.32 0.37 0.35 -0.36 -50.71% 1,194 11,429 0.39 -0.47 10 64 None
APH Options Chain 136.90 Put 125.00 3/20 No 0.30 0.45 0.33 -0.42 -56.00% 1,187 4,261 0.83 -0.12 9 58 None
COIN Options Chain 205.30 Put 200.00 3/20 No 3.55 3.80 3.85 -1.27 -24.81% 1,166 7,717 0.81 -0.40 8 59 None
COIN Options Chain 205.30 Call 215.00 3/20 No 2.70 2.81 2.57 -0.09 -3.39% 1,164 8,046 0.79 0.27 8 59 None
AMD Options Chain 196.88 Call 197.50 3/20 No 4.75 4.85 4.81 +0.12 +2.56% 1,157 2,212 0.61 0.49 11 61 None
AAPL Options Chain 252.54 Call 260.00 3/20 No 0.51 0.54 0.52 -0.07 -11.87% 1,148 37,293 0.26 0.17 8 60 None
BMBL Options Chain 3.76 Call 4.00 3/20 No 0.15 0.20 0.20 +0.12 +150.00% 1,143 6,084 0.85 0.33 8 38 None
AAL Options Chain 10.48 Call 12.00 4/10 No 0.29 0.34 0.34 +0.15 +78.95% 1,138 828 0.58 0.22 8 35 None
CLBR Options Chain 17.00 Call 17.50 8/15 No 4.30 5.00 4.50 -0.10 -2.18% 1,130 3,745 2.25 0.62 3 18 None
CRWV Options Chain 85.60 Call 85.00 3/20 No 2.60 2.73 2.60 -1.55 -37.35% 1,089 11,765 1.03 0.56 3 21 None
COIN Options Chain 205.30 Call 220.00 3/20 No 1.63 1.74 1.67 -0.05 -2.91% 1,084 8,793 0.80 0.19 8 59 None
BULL Options Chain 5.29 Call 5.50 3/20 No 0.09 0.10 0.09 +0.01 +12.50% 1,078 8,344 0.74 0.33 3 16 None
CRWV Options Chain 85.60 Put 70.00 4/17 No 2.84 2.97 2.91 +0.17 +6.21% 1,074 10,457 0.93 -0.18 3 21 None
BULL Options Chain 5.29 Call 5.50 3/27 No 0.20 0.21 0.20 +0.01 +5.27% 1,073 1,236 0.70 0.40 3 16 None
APH Options Chain 136.90 Call 145.00 3/20 No 3.00 3.60 3.20 +1.98 +162.30% 1,071 3,106 0.62 0.20 9 58 None
AMPX Options Chain 18.73 Call 19.00 3/20 No 0.85 1.15 1.05 +0.25 +31.25% 1,057 2,357 1.22 0.47 3 18 None
CRWV Options Chain 85.60 Call 90.00 3/20 No 0.99 1.10 1.08 -0.89 -45.18% 1,057 14,938 1.00 0.35 3 21 None
DVN Options Chain 46.70 Call 50.00 4/17 No 1.02 1.09 1.08 +0.05 +4.86% 1,053 7,795 0.38 0.33 7 55 None
BP Options Chain 42.67 Call 44.00 3/20 No 0.57 0.62 0.60 +0.35 +140.00% 1,035 1,158 0.34 0.26 10 55 None
COIN Options Chain 205.30 Call 202.50 3/20 No 7.65 8.05 7.53 +0.25 +3.44% 1,032 10,324 0.78 0.55 8 59 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
EOSE Options Chain 5.57 Call 6.00 4/10 No 0.39 0.52 0.45 -0.01 -2.18% 1,030 307 1.06 0.47 5 30 None
DVN Options Chain 46.70 Call 52.50 4/17 No 0.49 0.60 0.55 -0.02 -3.51% 1,028 262 0.38 0.20 7 55 None
DAL Options Chain 58.78 Call 67.00 4/02 No 1.12 1.44 1.35 +0.59 +77.64% 1,028 55 0.51 0.22 16 66 None
BMNR Options Chain 23.39 Call 30.00 4/02 No 0.20 0.21 0.21 -0.04 -16.00% 1,022 893 0.90 0.13 12 37 None
AVGO Options Chain 322.16 Call 335.00 3/18 No 0.59 0.75 0.65 -0.78 -54.55% 1,021 972 0.49 0.22 11 67 None
DLO Options Chain 11.45 Put 11.00 3/20 Yes 0.40 0.65 0.45 -0.19 -29.69% 1,015 998 1.80 -0.31 15 42 None
APO Options Chain 103.25 Call 110.00 4/17 No 5.10 5.90 5.59 +1.89 +51.09% 1,012 2,800 0.50 0.38 13 64 None
CCCX Options Chain 13.66 Call 14.50 2/27 No 0.85 1.75 1.16 -0.19 -14.08% 1,005 56 1.62 0.46 3 17 None
AAL Options Chain 10.48 Call 14.00 4/10 No 0.04 0.06 0.04 -0.01 -20.00% 1,005 31,074 0.68 0.05 8 35 None
DB Options Chain 29.02 Put 27.00 3/20 No 0.05 0.15 0.10 -0.05 -33.34% 1,005 1,003 0.75 -0.10 16 69 None
DB Options Chain 29.02 Put 30.00 4/17 No 1.45 1.60 1.50 -0.24 -13.80% 1,003 747 0.49 -0.49 16 69 None
AAL Options Chain 10.48 Put 9.50 3/20 No 0.00 0.01 0.01 -0.06 -85.72% 1,003 4,647 0.88 -0.12 8 35 None
APO Options Chain 103.25 Call 120.00 4/17 No 1.55 2.10 1.82 +0.64 +54.24% 1,001 1,706 0.47 0.17 13 64 None
APO Options Chain 103.25 Call 105.00 3/20 No 4.30 5.20 4.67 +2.29 +96.22% 1,000 2,458 0.64 0.43 13 64 None
BYND Options Chain 0.78 Call 1.00 4/17 Yes 0.06 0.07 0.07 -0.01 -12.50% 1,000 18,122 1.62 0.36 7 18 None
BE Options Chain 153.70 Call 230.00 3/27 No 0.09 0.26 0.10 -0.08 -44.45% 1,000 350 1.10 0.01 3 51 None
AVGO Options Chain 322.16 Call 330.00 3/18 No 1.60 1.75 1.68 -1.17 -41.06% 996 740 0.51 0.35 11 67 None
SRM Options Chain 10.18 Call 7.50 7/18 No 2.65 3.10 2.73 +2.48 +992.00% 986 1,353 3 17 None
DK Options Chain 41.13 Call 50.00 4/17 No 1.05 1.30 1.35 +0.45 +50.00% 972 996 0.72 0.21 9 47 None
AMZN Options Chain 207.30 Call 222.50 3/20 No 0.32 0.34 0.33 +0.07 +26.93% 958 7,878 0.33 0.08 12 66 None
SIX Options Chain 32.00 Call 30.00 9/20 No 2.80 3.80 3.70 -0.70 -15.91% 953 11,913 0.33 0.71 3 35 None
AMD Options Chain 196.88 Call 205.00 3/20 No 1.71 1.74 1.74 -0.04 -2.25% 951 10,632 0.57 0.26 11 61 None
VMW Options Chain 142.48 Call 145.00 7/21 No 4.20 4.70 4.54 +1.14 +33.53% 950 16,510 0.33 0.50 6 33 None
AMZN Options Chain 207.30 Put 205.00 3/20 No 0.54 0.56 0.56 -0.58 -50.88% 949 15,901 0.42 -0.21 12 66 None
APH Options Chain 136.90 Put 130.00 3/20 No 0.50 0.90 0.65 -0.85 -56.67% 946 5,226 0.73 -0.23 9 58 None
AAPL Options Chain 252.54 Call 265.00 3/27 No 0.65 0.68 0.65 -0.10 -13.34% 928 4,732 0.24 0.15 8 60 None
CVX Options Chain 197.00 Put 195.00 3/20 No 0.72 0.84 0.78 -1.07 -57.84% 926 2,892 0.32 -0.38 12 72 None
AMZN Options Chain 207.30 Call 227.50 3/18 No 0.01 0.03 0.01 -0.01 -50.00% 915 367 0.44 0.00 12 66 None
AAPL Options Chain 252.54 Put 252.50 3/18 No 1.17 1.21 1.19 -0.71 -37.37% 910 1,048 0.28 -0.46 8 60 None
BMNR Options Chain 23.39 Put 23.00 3/20 No 0.73 0.75 0.75 -0.12 -13.80% 904 3,224 1.06 -0.42 12 37 None
AMZN Options Chain 207.30 Call 210.00 3/20 No 5.45 5.60 5.66 +1.26 +28.64% 890 19,503 0.38 0.60 12 66 None
AMD Options Chain 196.88 Put 187.50 3/20 No 1.28 1.31 1.31 -0.79 -37.62% 881 3,927 0.69 -0.23 11 61 None
SRM Options Chain 10.18 Put 7.50 8/15 No 1.50 1.65 1.60 -0.55 -25.59% 865 872 3 17 None
SAVA Options Chain 2.38 Call 2.50 3/20 No 0.06 0.17 0.15 +0.09 +150.00% 860 301 1.41 0.38 12 32 None
SRM Options Chain 10.18 Put 7.50 7/18 No 0.15 0.25 0.20 -0.80 -80.00% 855 718 3 17 None
DM Options Chain 4.96 Call 5.00 4/17 No 0.10 0.15 0.12 +0.07 +140.00% 836 6,798 0.32 0.50 9 21 None
DAL Options Chain 58.78 Call 63.00 3/20 No 1.77 1.98 1.88 +1.03 +121.18% 836 2,083 0.69 0.33 16 66 None
AAL Options Chain 10.48 Call 12.00 3/27 No 0.11 0.12 0.11 +0.03 +37.50% 832 3,621 0.64 0.14 8 35 None
AMZN Options Chain 207.30 Put 215.00 3/18 No 2.25 2.30 2.23 -1.77 -44.25% 829 814 0.34 -0.73 12 66 None
CVX Options Chain 197.00 Call 200.00 3/20 No 2.12 2.25 2.16 +0.87 +67.45% 812 8,771 0.32 0.32 12 72 None
CRWV Options Chain 85.60 Put 75.00 3/20 No 0.61 0.69 0.65 0.00 0.00% 809 8,670 1.16 -0.12 3 21 None
AMD Options Chain 196.88 Call 215.00 3/20 No 0.29 0.31 0.30 -0.05 -14.29% 800 8,107 0.56 0.07 11 61 None
DAR Options Chain 56.00 Call 55.00 3/20 No 2.30 2.95 2.40 +0.98 +69.02% 800 1,900 0.53 0.55 4 46 None
AVGO Options Chain 322.16 Call 340.00 3/18 No 0.18 0.21 0.19 -0.40 -67.80% 799 1,094 0.49 0.12 11 67 None
CIFR Options Chain 15.21 Call 12.00 3/20 No 3.10 3.40 3.34 +0.19 +6.04% 795 7,457 2.24 0.92 4 49 None
APP Options Chain 451.55 Call 480.00 3/20 No 5.30 6.50 6.00 +0.90 +17.65% 776 762 0.74 0.25 7 58 None
AMZN Options Chain 207.30 Put 210.00 3/20 No 1.36 1.40 1.39 -1.02 -42.33% 771 26,105 0.38 -0.40 12 66 None
DAL Options Chain 58.78 Call 75.00 4/17 Yes 0.64 0.75 0.70 +0.24 +52.18% 765 17,171 0.53 0.11 16 66 None
AMZN Options Chain 207.30 Put 205.00 3/18 No 0.14 0.16 0.14 -0.39 -73.59% 753 1,890 0.43 -0.16 12 66 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 3 17 None
COIN Options Chain 205.30 Call 230.00 3/20 No 0.54 0.63 0.56 -0.12 -17.65% 745 7,045 0.83 0.09 8 59 None
AAPL Options Chain 252.54 Call 257.50 3/20 No 1.07 1.11 1.10 -0.07 -5.99% 743 4,615 0.27 0.28 8 60 None
CLSK Options Chain 10.08 Call 9.50 3/20 No 0.70 0.74 0.74 -0.03 -3.90% 741 879 1.16 0.70 11 41 None
BBAI Options Chain 3.95 Call 4.00 3/20 No 0.18 0.20 0.19 +0.04 +26.67% 737 14,807 1.00 0.47 6 26 None
COIN Options Chain 205.30 Call 207.50 3/20 No 5.15 5.45 5.10 +0.15 +3.03% 730 704 0.78 0.43 8 59 None
AMZN Options Chain 207.30 Call 225.00 3/20 No 0.16 0.17 0.16 +0.01 +6.67% 729 27,171 0.34 0.05 12 66 None
AAL Options Chain 10.48 Call 11.00 4/17 No 0.77 0.81 0.80 +0.22 +37.94% 727 8,039 0.62 0.45 8 35 None
CLSK Options Chain 10.08 Call 10.00 3/27 No 0.62 0.67 0.61 -0.09 -12.86% 724 720 0.95 0.54 11 41 None
CCIR Options Chain 12.70 Put 12.50 8/15 No 0.80 2.50 0.90 -1.60 -64.00% 724 1 5.68 -0.48 3 16 None
AMD Options Chain 196.88 Call 207.50 3/20 No 1.13 1.15 1.15 -0.06 -4.96% 722 3,895 0.57 0.19 11 61 None
BMNR Options Chain 23.39 Call 23.50 3/20 No 0.82 0.86 0.86 -0.13 -13.14% 716 3,427 1.04 0.51 12 37 None
CMG Options Chain 33.89 Put 33.50 3/20 No 0.14 0.18 0.15 -0.25 -62.50% 715 357 0.46 -0.35 12 56 None
CRWV Options Chain 85.60 Put 80.00 3/20 No 1.68 1.81 1.76 +0.24 +15.79% 713 14,155 1.09 -0.25 3 21 None
COIN Options Chain 205.30 Call 225.00 3/20 No 0.96 1.04 0.97 -0.14 -12.62% 703 4,773 0.81 0.13 8 59 None
XPEV Options Chain 20.14 Call 22.00 4/17 Yes 0.74 0.80 0.80 -0.01 -1.24% 700 4,157 0.65 0.34 12 44 None
DAL Options Chain 58.78 Call 67.00 3/20 No 0.29 0.39 0.35 +0.17 +94.45% 698 1,081 0.67 0.08 16 66 None
CRCL Options Chain 127.77 Call 125.00 3/20 No 4.55 4.80 4.55 -0.74 -13.99% 696 3,734 0.92 0.55 3 22 None
BABA Options Chain 137.27 Call 150.00 3/20 Yes 0.78 0.84 0.82 +0.06 +7.90% 696 23,142 0.78 0.14 13 59 None
SHOT Options Chain 0.41 Call 0.50 11/21 No 0.10 0.15 0.12 -0.01 -7.70% 687 9,777 2.79 0.63 3 13 None
AMZN Options Chain 207.30 Put 212.50 3/20 No 2.09 2.15 2.16 -1.36 -38.64% 684 2,443 0.36 -0.52 12 66 None
CPB Options Chain 21.40 Call 22.00 3/27 No 0.20 0.40 0.36 +0.06 +20.00% 683 337 0.33 0.33 13 55 None
BA Options Chain 213.40 Call 217.50 3/20 No 3.25 3.60 3.45 +0.96 +38.56% 681 2,034 0.46 0.36 8 52 None
BAC Options Chain 46.75 Call 47.50 3/20 No 0.93 0.96 0.94 +0.38 +67.86% 677 4,864 0.38 0.43 10 64 None
CTMX Options Chain 6.55 Put 7.00 3/20 Yes 0.55 0.70 0.70 +0.25 +55.56% 677 1,745 1.10 -0.59 13 36 None
DOW Options Chain 35.98 Call 36.00 3/20 No 1.42 1.76 1.66 +0.59 +55.14% 675 4,644 0.81 0.63 6 49 None
CHWY Options Chain 25.11 Call 26.00 3/20 No 0.18 0.41 0.40 +0.08 +25.00% 671 522 0.62 0.32 16 42 None
AVGO Options Chain 322.16 Put 310.00 3/20 No 1.77 1.95 1.87 -0.77 -29.17% 666 15,064 0.61 -0.22 11 67 None
CSCO Options Chain 78.33 Call 85.00 3/20 No 0.01 0.03 0.01 0.00 0.00% 661 19,382 0.31 0.02 8 59 None
SRM Options Chain 10.18 Call 7.50 1/16 No 4.20 4.70 4.30 +2.00 +86.96% 660 566 3 17 None
DELL Options Chain 156.58 Call 155.00 3/20 No 2.68 2.90 3.02 -1.73 -36.43% 653 2,983 0.60 0.58 13 52 None
WMT Options Chain 125.80 Call 128.00 3/20 No 0.72 0.77 0.72 +0.02 +2.86% 646 4,023 0.29 0.30 8 56 None
BBAI Options Chain 3.95 Call 5.00 3/20 No 0.00 0.01 0.01 0.00 0.00% 641 28,186 1.29 0.02 6 26 None
BA Options Chain 213.40 Call 230.00 3/20 No 0.27 0.39 0.35 +0.03 +9.38% 640 7,395 0.46 0.07 8 52 None
CLPR Options Chain 3.08 Put 2.50 3/20 No 0.00 0.10 0.04 +0.01 +33.34% 640 1,605 2.61 -0.14 9 20 None
ABR Options Chain 7.73 Call 8.50 3/20 No 0.01 0.03 0.02 0.00 0.00% 637 1,154 0.69 0.07 10 44 None
AMD Options Chain 196.88 Put 190.00 3/20 No 1.74 1.77 1.76 -0.90 -33.84% 637 14,627 0.67 -0.29 11 61 None
CLF Options Chain 8.65 Call 10.00 4/17 No 0.23 0.25 0.24 -0.02 -7.70% 636 3,135 0.67 0.26 6 41 None
ARM Options Chain 123.15 Call 130.00 3/20 No 1.17 1.40 1.40 +0.69 +97.19% 633 8,761 0.63 0.18 3 22 None
DAL Options Chain 58.78 Call 62.50 3/20 No 2.01 2.30 2.14 +1.04 +94.55% 625 2,195 0.67 0.37 16 66 None
DAL Options Chain 58.78 Put 61.00 3/20 No 0.42 0.53 0.48 -1.43 -74.87% 625 531 0.76 -0.50 16 66 None
CIFR Options Chain 15.21 Put 14.00 3/20 No 0.21 0.44 0.24 -0.10 -29.42% 619 15,004 1.29 -0.27 4 49 None
DAL Options Chain 58.78 Call 64.00 3/20 No 1.18 1.39 1.25 +0.63 +101.62% 609 1,476 0.66 0.25 16 66 None
CCL Options Chain 24.67 Call 26.00 5/15 Yes 1.95 2.20 2.11 +0.35 +19.89% 606 755 0.57 0.47 10 55 None
CRWD Options Chain 423.95 Call 440.00 3/20 No 6.35 7.45 6.97 +3.57 +105.00% 600 1,779 0.51 0.26 6 46 None
BBAI Options Chain 3.95 Call 4.00 4/17 No 0.41 0.44 0.43 +0.09 +26.48% 597 2,311 0.81 0.54 6 26 None
CIEN Options Chain 337.00 Call 400.00 3/20 No 0.75 2.95 1.66 -1.54 -48.13% 595 1,016 0.87 0.17 7 59 None
BBAI Options Chain 3.95 Call 4.50 3/20 No 0.02 0.03 0.03 0.00 0.00% 593 11,016 1.08 0.12 6 26 None
ALDX Options Chain 4.24 Put 4.00 4/17 No 2.70 2.90 2.75 +1.10 +66.67% 591 1,326 3.92 -0.28 13 27 None
SAVA Options Chain 2.38 Call 2.50 3/27 No 0.20 0.26 0.22 +0.12 +120.00% 590 63 1.36 0.47 12 32 None
BBAI Options Chain 3.95 Call 5.00 4/17 No 0.11 0.12 0.12 +0.01 +9.10% 586 10,138 0.84 0.21 6 26 None
AMD Options Chain 196.88 Put 195.00 3/20 No 3.10 3.20 3.16 -1.19 -27.36% 581 12,686 0.64 -0.43 11 61 None
AAL Options Chain 10.48 Call 11.50 3/20 No 0.10 0.12 0.11 +0.06 +120.00% 578 11,759 0.76 0.14 8 35 None
WTI Options Chain 3.10 Call 4.00 4/17 Yes 0.20 0.25 0.20 -0.05 -20.00% 577 8,244 1.38 0.32 7 24 None
AAL Options Chain 10.48 Put 9.00 3/20 No 0.00 0.01 0.01 -0.01 -50.00% 576 28,776 0.85 -0.04 8 35 None
SRM Options Chain 10.18 Call 7.50 8/15 No 3.10 3.90 3.40 +2.20 +183.34% 576 380 3 17 None
BMNR Options Chain 23.39 Call 26.00 3/20 No 0.15 0.17 0.15 -0.09 -37.50% 571 7,758 1.04 0.18 12 37 None
CCCX Options Chain 13.66 Call 15.00 2/20 No 0.63 1.02 1.05 +0.27 +34.62% 569 2,624 1.79 0.39 3 17 None
AVGO Options Chain 322.16 Put 325.00 3/20 No 5.95 6.50 6.25 -0.70 -10.08% 569 3,157 0.54 -0.48 11 67 None
AAPL Options Chain 252.54 Put 250.00 3/20 No 1.30 1.34 1.38 -0.53 -27.75% 568 23,648 0.31 -0.34 8 60 None
SRM Options Chain 10.18 Put 10.00 7/18 No 0.85 1.20 1.00 -2.00 -66.67% 567 31 3 17 None
AVGO Options Chain 322.16 Call 340.00 3/20 No 1.09 1.22 1.10 -0.72 -39.56% 567 12,592 0.49 0.20 11 67 None
CCCX Options Chain 13.66 Put 12.00 2/20 No 0.37 0.62 0.53 -0.03 -5.36% 564 61 1.59 -0.24 3 17 None
AS Options Chain 32.34 Call 35.00 4/17 No 1.45 1.75 1.75 +0.40 +29.63% 564 5,696 0.48 0.41 3 20 None
BA Options Chain 213.40 Call 220.00 3/20 No 2.27 2.40 2.30 +0.60 +35.30% 559 8,712 0.46 0.28 8 52 None
CLBR Options Chain 17.00 Call 22.50 7/18 No 1.30 1.65 1.60 0.00 0.00% 556 2,355 4.93 0.35 3 18 None
BX Options Chain 107.52 Put 108.00 4/02 No 2.91 3.65 3.37 -1.88 -35.81% 551 13 0.53 -0.50 10 72 None
EPD Options Chain 37.28 Put 35.00 6/18 Yes 0.56 0.71 0.60 -0.17 -22.08% 550 1,219 0.22 -0.26 10 67 None
GSRT Options Chain 16.25 Call 10.00 10/17 No 5.00 6.00 5.80 +1.00 +20.84% 549 7,670 0.00 0.91 3 18 None
DIS Options Chain 98.66 Call 100.00 3/20 No 1.38 1.49 1.42 +0.61 +75.31% 549 2,096 0.36 0.57 11 61 None
AMD Options Chain 196.88 Put 197.50 3/20 No 4.15 4.20 4.13 -1.40 -25.32% 546 2,305 0.62 -0.51 11 61 None
DUOL Options Chain 101.87 Call 91.00 3/20 No 14.40 16.60 15.52 +3.82 +32.65% 545 607 1.94 0.96 19 65
Growth Stock List
ZETA Options Chain 17.91 Call 20.00 3/27 No 0.21 0.32 0.27 +0.04 +17.40% 544 2,122 0.70 0.20 9 44 None
BP Options Chain 42.67 Call 45.00 4/17 No 1.21 1.27 1.21 +0.37 +44.05% 544 4,073 0.31 0.33 10 55 None
BAC Options Chain 46.75 Call 50.00 3/20 No 0.07 0.08 0.08 +0.03 +60.00% 544 18,641 0.38 0.07 10 64 None
AVGO Options Chain 322.16 Call 327.50 3/18 No 2.41 2.77 2.50 -1.40 -35.90% 543 640 0.52 0.43 11 67 None
CIFR Options Chain 15.21 Put 13.50 3/20 No 0.14 0.16 0.16 -0.08 -33.34% 543 1,825 1.33 -0.21 4 49 None
DAL Options Chain 58.78 Call 65.00 3/20 No 0.80 0.93 0.90 +0.48 +114.29% 542 13,326 0.67 0.18 16 66 None
ARM Options Chain 123.15 Call 140.00 4/17 No 2.84 3.45 3.00 +0.70 +30.44% 542 1,855 0.53 0.22 3 22 None
AMZN Options Chain 207.30 Call 222.50 3/27 No 1.28 1.32 1.33 +0.24 +22.02% 540 1,237 0.30 0.18 12 66 None
ABR Options Chain 7.73 Call 8.00 3/20 No 0.14 0.17 0.15 +0.07 +87.50% 537 1,047 0.62 0.30 10 44 None
BAC Options Chain 46.75 Put 45.00 5/15 Yes 1.29 1.37 1.34 -0.30 -18.30% 537 17,939 0.36 -0.33 10 64 None
DUOL Options Chain 101.87 Call 90.00 3/20 No 15.40 18.10 17.41 +4.72 +37.20% 535 630 1.99 0.97 19 65
Growth Stock List
BABA Options Chain 137.27 Call 140.00 3/20 Yes 3.15 3.20 3.16 +0.36 +12.86% 534 11,401 0.74 0.39 13 59 None
BLDE Options Chain 4.73 Call 5.00 11/21 No 0.50 0.70 0.66 +0.07 +11.87% 532 8,043 0.81 0.51 11 32 None
CLSK Options Chain 10.08 Call 10.50 3/20 No 0.20 0.22 0.21 -0.07 -25.00% 531 6,305 1.05 0.36 11 41 None
ZETA Options Chain 17.91 Call 23.00 3/20 No 0.00 0.09 0.06 +0.05 +500.00% 530 1,220 1.37 0.00 9 44 None
APLD Options Chain 27.85 Put 24.50 3/20 No 0.27 0.29 0.27 -0.06 -18.19% 530 676 1.28 -0.16 3 19 None
ADBE Options Chain 252.68 Call 260.00 4/17 No 9.00 10.30 8.75 -0.23 -2.57% 528 3,113 0.40 0.43 11 63 None
COIN Options Chain 205.30 Put 207.50 3/20 No 6.85 7.25 7.32 -1.70 -18.85% 523 177 0.82 -0.57 8 59 None
COIN Options Chain 205.30 Call 250.00 4/17 No 3.40 3.60 3.53 -0.22 -5.87% 522 3,727 0.68 0.19 8 59 None
BMNR Options Chain 23.39 Call 24.00 3/20 No 0.61 0.65 0.64 -0.14 -17.95% 521 7,627 1.03 0.43 12 37 None
CCIR Options Chain 12.70 Call 12.50 9/19 No 2.05 2.30 2.28 +0.50 +28.09% 516 3,481 1.50 0.57 3 16 None
CRWV Options Chain 85.60 Put 55.00 3/20 No 0.02 0.04 0.04 +0.01 +33.34% 514 5,423 1.77 0.00 3 21 None
AAPL Options Chain 252.54 Put 252.50 3/20 No 2.06 2.11 2.10 -0.69 -24.74% 514 4,289 0.29 -0.46 8 60 None
BX Options Chain 107.52 Call 120.00 4/10 No 1.65 2.09 1.76 +0.54 +44.27% 513 526 0.45 0.20 10 72 None
CVX Options Chain 197.00 Call 197.50 3/20 No 3.45 3.70 3.60 +1.16 +47.55% 511 8,760 0.32 0.47 12 72 None
AG Options Chain 22.19 Call 40.00 7/17 Yes 0.84 1.04 0.90 -0.05 -5.27% 510 8,028 0.87 0.19 13 48 None
CRWV Options Chain 85.60 Call 88.00 3/20 No 1.50 1.61 1.55 -1.09 -41.29% 506 2,744 1.01 0.43 3 21 None
BYND Options Chain 0.78 Call 1.00 4/10 Yes 0.05 0.06 0.05 -0.02 -28.58% 506 2,406 1.43 0.40 7 18 None
AAL Options Chain 10.48 Call 11.50 3/27 No 0.24 0.26 0.25 +0.09 +56.25% 505 7,419 0.64 0.24 8 35 None
BKKT Options Chain 9.01 Call 12.00 3/20 Yes 0.05 0.10 0.10 -0.14 -58.34% 503 4,369 2.09 0.20 15 26
Small Cap Stock List
DHR Options Chain 191.30 Put 187.50 3/20 No 0.20 0.75 0.30 -1.37 -82.04% 501 607 0.43 -0.13 8 60 None
BILI Options Chain 25.69 Put 24.50 3/27 No 0.18 0.66 0.45 -0.07 -13.47% 500 1,291 0.55 -0.31 14 45 None
ALEX Options Chain 20.84 Call 22.50 3/20 No 0.00 0.05 0.01 -0.03 -75.00% 500 5,575 0.44 0.00 8 51 None
WTI Options Chain 3.10 Call 5.00 4/17 Yes 0.10 0.15 0.15 +0.03 +25.00% 500 6,549 1.52 0.16 7 24 None
VVPR Options Chain 2.07 Call 7.50 10/16 No 0.10 0.65 0.45 +0.11 +32.36% 500 93 1.64 0.16 4 26 None
COIN Options Chain 205.30 Put 185.00 4/17 No 7.30 7.75 7.66 -1.04 -11.96% 499 2,153 0.72 -0.28 8 59 None
CIFR Options Chain 15.21 Call 17.00 3/20 No 0.13 0.14 0.12 -0.07 -36.85% 498 13,696 1.17 0.18 4 49 None
BAC Options Chain 46.75 Call 48.00 3/27 No 0.95 1.03 0.96 +0.26 +37.15% 498 1,138 0.32 0.39 10 64 None
UCBI Options Chain 27.83 Call 50.00 12/16 No 0.00 0.05 0.05 % 492 0 0.00 0.00 11 25 None
DJT Options Chain 9.83 Call 10.00 3/20 No 0.15 0.18 0.15 -0.03 -16.67% 490 2,044 0.68 0.40 3 16 None
AMD Options Chain 196.88 Call 202.50 3/20 No 2.50 2.54 2.53 0.00 0.00% 482 3,643 0.58 0.34 11 61 None
DAL Options Chain 58.78 Put 65.00 3/20 No 1.96 2.21 2.24 -2.64 -54.10% 481 4,480 1.05 -0.82 16 66 None
BA Options Chain 213.40 Put 210.00 5/15 Yes 9.60 11.05 9.66 -1.59 -14.14% 480 1,992 0.39 -0.41 8 52 None
SRM Options Chain 10.18 Call 17.50 7/18 No 0.15 0.20 0.17 +0.11 +183.34% 478 1,166 3 17 None
CLVS Options Chain 0.00 Call 0.50 1/06 No 0.00 0.01 0.01 0.00 0.00% 475 478 0.00 0.00 3 3 None
BLMN Options Chain 5.54 Call 7.50 3/20 No 0.00 0.05 0.05 +0.04 +400.00% 473 1,567 2.00 0.04 12 33 None
CLSK Options Chain 10.08 Call 11.00 6/18 No 1.49 1.59 1.58 +0.06 +3.95% 472 1,410 0.96 0.53 11 41 None
COIN Options Chain 205.30 Put 190.00 3/20 No 1.34 1.41 1.42 -0.84 -37.17% 472 6,756 0.86 -0.21 8 59 None
AMZN Options Chain 207.30 Call 215.00 3/23 No 2.77 2.84 2.90 +0.76 +35.52% 468 599 0.29 0.38 12 66 None
SRM Options Chain 10.18 Call 12.50 8/15 No 1.80 2.00 1.92 +1.47 +326.67% 467 583 3 17 None
AVGO Options Chain 322.16 Put 340.00 3/20 No 15.60 17.05 16.32 -1.38 -7.80% 466 6,695 0.55 -0.80 11 67 None
BYND Options Chain 0.78 Call 1.00 3/27 Yes 0.03 0.04 0.03 -0.02 -40.00% 464 24,532 1.87 0.32 7 18 None
ASML Options Chain 1,342.90 Call 1,450.00 3/20 No 6.50 7.10 7.00 -0.90 -11.40% 462 229 0.57 0.19 14 67 None
COIN Options Chain 205.30 Call 217.50 3/20 No 2.08 2.21 2.06 -0.11 -5.07% 459 839 0.79 0.23 8 59 None
EOSE Options Chain 5.57 Call 6.50 3/20 No 0.02 0.03 0.03 -0.02 -40.00% 458 8,671 1.18 0.10 5 30 None
AVGO Options Chain 322.16 Put 290.00 3/20 No 0.40 0.45 0.42 -0.38 -47.50% 458 11,090 0.74 -0.06 11 67 None
AVGO Options Chain 322.16 Call 332.50 3/18 No 0.96 1.15 1.10 -0.90 -45.00% 458 1,123 0.50 0.28 11 67 None
CHTR Options Chain 217.95 Call 230.00 3/20 No 1.50 3.10 2.50 +1.22 +95.32% 457 649 0.52 0.20 10 60 None
BMNR Options Chain 23.39 Call 30.00 4/17 No 0.59 0.63 0.60 -0.09 -13.05% 454 20,239 0.90 0.22 12 37 None
SAVA Options Chain 2.38 Call 3.00 3/20 No 0.03 0.06 0.06 +0.02 +50.00% 451 433 1.61 0.15 12 32 None
APLD Options Chain 27.85 Call 30.00 3/20 No 0.34 0.39 0.36 -0.16 -30.77% 450 10,701 1.17 0.28 3 19 None
AVGO Options Chain 322.16 Call 325.00 3/18 No 3.60 3.80 3.70 -1.45 -28.16% 450 346 0.53 0.51 11 67 None
CLBR Options Chain 17.00 Call 10.00 7/18 No 7.10 7.50 7.60 +0.40 +5.56% 448 4,295 6.08 0.94 3 18 None
ENPH Options Chain 45.75 Call 48.00 3/20 No 0.31 0.45 0.35 -0.35 -50.00% 445 1,007 0.86 0.22 9 49 None
ASTS Options Chain 86.34 Call 92.00 3/20 No 3.95 4.35 4.16 +1.19 +40.07% 445 1,496 1.12 0.42 4 39 None
ASTS Options Chain 86.34 Put 90.00 3/20 No 2.77 2.99 2.95 -1.70 -36.56% 444 3,104 1.14 -0.51 4 39 None
CCIR Options Chain 12.70 Call 10.00 9/19 No 1.70 3.60 3.50 +0.60 +20.69% 443 1,599 1.99 0.74 3 16 None
ASTS Options Chain 86.34 Call 95.00 3/20 No 2.74 2.89 2.85 +0.80 +39.03% 440 4,418 1.12 0.32 4 39 None
BMNR Options Chain 23.39 Call 70.00 4/17 No 0.02 0.04 0.02 -0.04 -66.67% 440 1,598 1.49 0.00 12 37 None
CTMX Options Chain 6.55 Put 6.00 4/17 Yes 0.40 0.45 0.45 +0.11 +32.36% 440 4,657 0.96 -0.26 13 36 None
APP Options Chain 451.55 Put 370.00 3/20 No 0.15 0.35 0.27 -0.23 -46.00% 438 440 1.02 -0.02 7 58 None
APP Options Chain 451.55 Put 450.00 3/20 No 8.80 11.60 9.25 -3.95 -29.93% 437 3,626 0.79 -0.45 7 58 None
DM Options Chain 4.96 Call 5.00 5/16 No 0.10 0.15 0.15 +0.05 +50.00% 436 17,637 0.19 0.50 9 21 None
XOM Options Chain 157.18 Call 165.00 3/20 No 0.18 0.23 0.18 -0.13 -41.94% 432 7,101 0.37 0.11 11 73 None
BX Options Chain 107.52 Put 98.00 3/20 No 0.12 0.21 0.14 -0.29 -67.45% 432 821 0.73 -0.11 10 72 None
CCL Options Chain 24.67 Call 25.00 3/20 Yes 0.70 0.84 0.77 +0.15 +24.20% 431 19,919 0.70 0.46 10 55 None
AVGO Options Chain 322.16 Put 345.00 3/20 No 20.00 21.45 20.72 -0.33 -1.57% 428 1,855 0.64 -0.87 11 67 None
AMC Options Chain 1.06 Call 6.00 6/18 Yes 0.03 0.04 0.03 0.00 0.00% 427 21,842 1.90 0.01 7 25 None
SRM Options Chain 10.18 Put 5.00 8/15 No 0.30 0.40 0.35 -0.35 -50.00% 426 810 3 17 None
BMNR Options Chain 23.39 Call 23.50 3/27 No 1.29 1.38 1.37 -0.08 -5.52% 426 1,740 0.92 0.52 12 37 None
CRWV Options Chain 85.60 Put 68.00 3/20 No 0.12 0.18 0.15 -0.05 -25.00% 421 667 1.30 -0.03 3 21 None
CCCX Options Chain 13.66 Call 16.00 2/20 No 0.49 0.67 0.61 -0.03 -4.69% 421 655 1.81 0.29 3 17 None
CLBR Options Chain 17.00 Call 12.50 7/18 No 4.90 5.70 5.40 +0.40 +8.00% 416 3,788 4.13 0.88 3 18 None
ALDX Options Chain 4.24 Call 6.00 3/20 No 0.00 0.05 0.05 -1.00 -95.24% 416 1,653 6.60 0.47 13 27 None
DAL Options Chain 58.78 Call 62.00 3/27 No 3.05 3.40 3.30 +1.47 +80.33% 413 5,144 0.57 0.45 16 66 None
BA Options Chain 213.40 Put 215.00 3/20 No 2.95 3.40 3.01 -1.84 -37.94% 413 6,415 0.47 -0.54 8 52 None
AMD Options Chain 196.88 Put 180.00 3/20 No 0.53 0.55 0.55 -0.45 -45.00% 412 13,390 0.76 -0.12 11 61 None
CRWV Options Chain 85.60 Call 86.00 3/20 No 2.16 2.30 2.25 -1.36 -37.68% 409 1,391 1.01 0.52 3 21 None
CRWD Options Chain 423.95 Call 435.00 3/20 No 9.20 10.00 10.14 +5.39 +113.48% 408 392 0.52 0.33 6 46 None
APLD Options Chain 27.85 Put 25.00 3/20 No 0.37 0.40 0.37 -0.05 -11.91% 408 8,390 1.25 -0.20 3 19 None
DIS Options Chain 98.66 Call 102.00 3/20 No 0.51 0.60 0.56 +0.27 +93.11% 407 3,519 0.33 0.31 11 61 None
APP Options Chain 451.55 Call 500.00 3/20 No 1.60 2.50 2.50 +0.56 +28.87% 405 3,568 0.75 0.11 7 58 None
AMZN Options Chain 207.30 Put 200.00 3/20 No 0.22 0.24 0.23 -0.32 -58.19% 405 48,235 0.46 -0.11 12 66 None
AFRM Options Chain 47.69 Put 42.00 3/20 No 0.16 0.25 0.19 -0.08 -29.63% 404 731 1.03 -0.10 9 51 None
BA Options Chain 213.40 Call 215.00 3/20 No 4.50 4.95 4.65 +1.11 +31.36% 404 4,748 0.47 0.46 8 52 None
AMZN Options Chain 207.30 Call 225.00 3/18 No 0.03 0.04 0.04 0.00 0.00% 403 1,625 0.39 0.01 12 66 None
AMD Options Chain 196.88 Call 195.00 3/20 No 6.20 6.35 6.24 +0.18 +2.97% 403 7,905 0.63 0.57 11 61 None
SHOT Options Chain 0.41 Call 1.00 11/21 No 0.05 0.10 0.05 -0.03 -37.50% 403 3,054 3.17 0.36 3 13 None
DELL Options Chain 156.58 Call 185.00 4/17 No 0.77 1.02 0.78 -0.55 -41.36% 402 2,101 0.46 0.12 13 52 None
CRCL Options Chain 127.77 Put 60.00 5/01 No 0.26 0.40 0.40 +0.05 +14.29% 401 874 1.11 -0.02 3 22 None
EB Options Chain 4.51 Call 5.00 7/17 No 0.00 0.05 0.01 -0.02 -66.67% 400 965 0.17 0.06 11 20 None
TGI Options Chain 26.01 Put 25.00 3/20 No 0.00 0.05 0.05 -0.20 -80.00% 400 5 0.06 -0.12 5 37 None
CRM Options Chain 198.59 Call 200.00 3/20 No 3.55 3.85 3.80 +0.83 +27.95% 398 8,746 0.46 0.44 11 63 None
CRCL Options Chain 127.77 Put 120.00 3/20 No 1.95 2.03 2.00 -0.32 -13.80% 398 2,246 0.91 -0.28 3 22 None
CRM Options Chain 198.59 Call 205.00 3/20 No 1.61 1.71 1.70 +0.35 +25.93% 393 2,897 0.45 0.24 11 63 None
CCCM Options Chain 10.35 Call 12.50 9/19 No 0.05 0.15 0.10 -0.02 -16.67% 392 1,656 0.41 0.00 3 12 None
BMNR Options Chain 23.39 Call 25.00 3/27 No 0.76 0.80 0.75 -0.10 -11.77% 391 13,361 0.91 0.37 12 37 None
CVX Options Chain 197.00 Call 205.00 3/20 No 0.62 0.69 0.68 +0.20 +41.67% 390 2,143 0.34 0.13 12 72 None
SRM Options Chain 10.18 Call 10.00 10/17 No 3.20 3.70 3.80 +2.44 +179.42% 387 86 3 17 None
AMD Options Chain 196.88 Call 220.00 4/17 No 3.80 4.00 3.80 -0.15 -3.80% 386 11,964 0.49 0.25 11 61 None
AMC Options Chain 1.06 Call 1.00 4/17 No 0.15 0.17 0.16 +0.02 +14.29% 385 2,780 0.71 0.67 7 25 None
COIN Options Chain 205.30 Call 212.50 3/20 No 3.20 3.55 3.20 -0.05 -1.54% 384 11,149 0.79 0.32 8 59 None
AMD Options Chain 196.88 Put 182.50 3/20 No 0.71 0.72 0.71 -0.58 -44.97% 383 3,901 0.74 -0.15 11 61 None
AMZN Options Chain 207.30 Put 185.00 3/20 No 0.04 0.06 0.05 -0.06 -54.55% 382 9,055 0.63 -0.02 12 66 None
CLBR Options Chain 17.00 Put 7.50 8/15 No 0.10 0.25 0.17 -0.03 -15.00% 382 4,378 1.89 -0.04 3 18 None
DAL Options Chain 58.78 Call 60.00 3/20 No 3.90 4.25 4.11 +1.92 +87.68% 380 6,062 0.71 0.59 16 66 None
AAL Options Chain 10.48 Call 12.00 3/20 No 0.03 0.04 0.03 +0.01 +50.00% 378 17,164 0.73 0.05 8 35 None
ARM Options Chain 123.15 Call 135.00 4/17 No 4.40 4.75 4.57 +1.31 +40.19% 378 680 0.53 0.30 3 22 None
AMZN Options Chain 207.30 Call 210.00 3/27 No 7.20 7.30 7.40 +1.10 +17.46% 375 3,634 0.35 0.58 12 66 None
AMAT Options Chain 346.26 Call 350.00 3/20 No 6.15 8.70 6.50 -1.64 -20.15% 372 1,846 0.64 0.45 14 63
Dividend Stock List
CRWV Options Chain 85.60 Call 95.00 3/20 No 0.32 0.39 0.38 -0.47 -55.30% 372 9,650 1.01 0.18 3 21 None
AXTI Options Chain 46.50 Call 70.00 4/17 No 2.00 2.80 2.30 -0.97 -29.67% 370 821 1.48 0.28 6 38 None
COIN Options Chain 205.30 Put 187.50 3/20 No 1.05 1.14 1.15 -0.74 -39.16% 369 1,338 0.88 -0.17 8 59 None
COIN Options Chain 205.30 Call 230.00 4/17 No 7.00 7.50 7.27 0.00 0.00% 368 5,534 0.67 0.32 8 59 None
EBAY Options Chain 91.25 Call 95.00 3/20 No 0.96 1.20 1.09 +0.70 +179.49% 368 5,163 0.42 0.32 9 64 None
AAPL Options Chain 252.54 Put 255.00 3/18 No 2.34 2.41 2.33 -0.88 -27.42% 368 1,951 0.27 -0.65 8 60 None
CRM Options Chain 198.59 Call 210.00 3/20 No 0.60 0.72 0.61 +0.05 +8.93% 364 7,187 0.46 0.12 11 63 None
CPNG Options Chain 20.45 Put 21.00 3/20 No 0.53 0.78 0.64 -0.16 -20.00% 362 625 0.57 -0.68 14 34 None
AL Options Chain 64.32 Call 65.00 4/17 No 0.00 0.05 0.01 -0.04 -80.00% 362 650 0.02 0.48 9 62 None
AMAT Options Chain 346.26 Call 380.00 3/20 No 0.25 0.90 0.50 -0.24 -32.44% 360 3,967 0.61 0.08 14 63
Dividend Stock List
CRWD Options Chain 423.95 Call 450.00 3/20 No 3.10 3.55 3.38 +1.78 +111.25% 359 3,025 0.51 0.15 6 46 None
AMC Options Chain 1.06 Call 2.00 5/01 No 0.02 0.03 0.03 0.00 0.00% 358 316 1.28 0.30 7 25 None
CCIR Options Chain 12.70 Put 10.00 8/15 No 0.15 0.25 0.20 -0.10 -33.34% 358 4,450 3.85 -0.14 3 16 None
BA Options Chain 213.40 Call 225.00 3/20 No 0.92 0.99 0.95 +0.24 +33.81% 355 5,646 0.45 0.14 8 52 None
ALAB Options Chain 128.06 Call 135.00 3/20 No 2.77 3.90 3.55 +1.10 +44.90% 353 2,233 0.98 0.30 3 22 None
VMW Options Chain 142.48 Call 155.00 7/21 No 0.65 1.35 1.35 +0.25 +22.73% 351 8,584 0.31 0.20 6 33 None
EOSE Options Chain 5.57 Put 5.50 3/20 No 0.21 0.23 0.22 -0.07 -24.14% 350 7,881 1.30 -0.44 5 30 None
AMD Options Chain 196.88 Put 150.00 3/20 No 0.04 0.06 0.05 -0.04 -44.45% 350 18,006 1.17 -0.01 11 61 None
AMZN Options Chain 207.30 Call 215.00 3/27 No 4.10 4.20 4.27 +0.77 +22.00% 348 4,005 0.32 0.42 12 66 None
AMZN Options Chain 207.30 Call 215.00 3/25 No 3.45 3.60 3.53 +0.70 +24.74% 348 411 0.31 0.40 12 66 None
AMD Options Chain 196.88 Put 185.00 3/20 No 0.95 0.97 0.96 -0.68 -41.47% 347 9,414 0.71 -0.19 11 61 None
BBAI Options Chain 3.95 Put 4.00 3/20 No 0.10 0.13 0.13 -0.05 -27.78% 346 15,085 0.94 -0.53 6 26 None
AMD Options Chain 196.88 Call 185.00 3/20 No 13.85 14.25 14.19 +1.04 +7.91% 344 1,370 0.71 0.81 11 61 None
CVX Options Chain 197.00 Call 202.50 3/20 No 1.18 1.26 1.20 +0.37 +44.58% 342 1,904 0.33 0.21 12 72 None
TGI Options Chain 26.01 Call 25.00 8/15 No 0.95 1.05 1.05 -0.09 -7.90% 341 21 0.00 0.99 5 37 None
AVGO Options Chain 322.16 Call 330.00 3/20 No 3.60 3.95 3.75 -1.28 -25.45% 341 11,885 0.51 0.40 11 67 None
AAPL Options Chain 252.54 Put 250.00 3/27 No 2.81 2.88 2.85 -0.70 -19.72% 339 1,509 0.29 -0.38 8 60 None
CRWV Options Chain 85.60 Put 72.50 3/20 No 0.35 0.43 0.40 -0.05 -11.12% 338 13,256 1.23 -0.07 3 21 None
EOSE Options Chain 5.57 Call 6.50 3/27 No 0.12 0.13 0.12 -0.03 -20.00% 337 1,996 1.08 0.23 5 30 None
AMZN Options Chain 207.30 Put 207.50 3/18 No 0.26 0.29 0.27 -0.62 -69.67% 336 1,701 0.41 -0.24 12 66 None
AGRO Options Chain 10.82 Call 12.50 4/17 Yes 0.35 0.65 0.50 +0.15 +42.86% 334 1,671 0.68 0.27 9 53 None
DELL Options Chain 156.58 Put 145.00 3/27 No 1.91 2.14 1.95 +0.10 +5.41% 334 1,171 0.58 -0.20 13 52 None
C Options Chain 107.22 Put 110.00 3/20 No 2.33 2.43 2.31 -1.44 -38.40% 333 17,137 0.44 -0.70 14 73 None
CRM Options Chain 198.59 Put 195.00 3/20 No 1.55 1.69 1.50 -1.03 -40.72% 332 3,036 0.49 -0.36 11 63 None
DIS Options Chain 98.66 Put 100.00 3/20 No 0.88 1.02 0.95 -1.23 -56.43% 330 13,884 0.30 -0.43 11 61 None
CSCO Options Chain 78.33 Call 85.00 5/15 Yes 1.69 1.89 1.76 -0.01 -0.57% 330 3,176 0.31 0.30 8 59 None
ASTS Options Chain 86.34 Put 85.00 3/20 No 1.25 1.35 1.30 -1.10 -45.84% 329 2,434 1.16 -0.32 4 39 None
BAC Options Chain 46.75 Call 48.50 3/20 No 0.40 0.42 0.40 +0.17 +73.92% 326 3,557 0.36 0.24 10 64 None
AMC Options Chain 1.06 Call 1.50 3/27 No 0.00 0.01 0.01 0.00 0.00% 325 16,238 1.32 0.02 7 25 None
DINO Options Chain 57.46 Call 57.50 3/20 No 1.45 2.00 1.75 +0.65 +59.10% 324 1,764 0.55 0.61 3 21 None
CRWV Options Chain 85.60 Call 100.00 3/20 No 0.11 0.13 0.11 -0.26 -70.27% 323 86,989 1.03 0.09 3 21 None
BULL Options Chain 5.29 Call 6.00 3/20 No 0.01 0.02 0.01 -0.02 -66.67% 323 14,602 0.91 0.06 3 16 None
XOM Options Chain 157.18 Call 160.00 3/20 No 0.83 0.91 0.83 -0.36 -30.26% 322 18,797 0.35 0.32 11 73 None
CRCL Options Chain 127.77 Put 115.00 3/20 No 0.80 0.87 0.85 -0.22 -20.57% 322 1,501 0.92 -0.15 3 22 None
CRCL Options Chain 127.77 Call 155.00 5/15 No 6.80 7.20 7.00 -0.30 -4.11% 321 2,788 0.80 0.33 3 22 None
AMPX Options Chain 18.73 Call 18.00 3/20 No 1.45 1.90 1.65 +0.35 +26.93% 321 6,963 1.18 0.63 3 18 None
ACHR Options Chain 6.12 Call 6.50 3/20 No 0.11 0.12 0.11 +0.03 +37.50% 320 18,015 0.85 0.27 7 37 None
AXP Options Chain 298.00 Call 310.00 3/20 No 1.69 2.39 2.05 +0.93 +83.04% 320 947 0.39 0.18 12 70 None
BB Options Chain 3.32 Call 3.50 3/20 No 0.03 0.04 0.03 +0.01 +50.00% 318 8,134 0.55 0.15 13 32 None
AAL Options Chain 10.48 Call 10.50 3/20 No 0.61 0.65 0.62 +0.24 +63.16% 318 6,549 0.84 0.52 8 35 None
ALLO Options Chain 2.45 Call 2.50 3/20 No 0.20 0.40 0.24 -0.02 -7.70% 316 4,207 2.50 0.54 9 29 None
CRCL Options Chain 127.77 Put 110.00 3/20 No 0.31 0.38 0.36 -0.09 -20.00% 316 5,867 0.95 -0.08 3 22 None
BAC Options Chain 46.75 Call 55.00 4/17 Yes 0.11 0.13 0.11 -0.01 -8.34% 315 35,477 0.32 0.06 10 64 None
BAC Options Chain 46.75 Put 45.00 3/27 No 0.24 0.28 0.26 -0.23 -46.94% 314 2,025 0.39 -0.24 10 64 None
COIN Options Chain 205.30 Put 195.00 3/20 No 2.19 2.27 2.37 -1.03 -30.30% 313 3,796 0.82 -0.29 8 59 None
CMG Options Chain 33.89 Call 36.00 3/20 No 0.18 0.22 0.20 +0.12 +150.00% 311 8,428 0.42 0.12 12 56 None
CRML Options Chain 9.12 Call 9.50 3/20 No 0.40 0.45 0.43 -0.02 -4.45% 310 3,355 1.48 0.42 3 16 None
ASTS Options Chain 86.34 Call 90.00 3/20 No 5.05 5.45 5.20 +1.33 +34.37% 309 5,449 1.12 0.49 4 39 None
ALIT Options Chain 0.78 Put 1.00 3/20 No 0.15 0.25 0.16 -0.05 -23.81% 307 6,677 3.14 -0.90 9 41 None
ALIT Options Chain 0.78 Call 1.00 3/20 No 0.00 0.05 0.02 -0.01 -33.34% 306 4,076 3.47 0.10 9 41 None
CLVS Options Chain 0.00 Call 0.50 1/19 No 0.03 0.04 0.05 +0.01 +25.00% 306 953 1.97 0.55 3 3 None
GSRT Options Chain 16.25 Call 15.00 11/21 No 3.70 4.00 3.80 +0.60 +18.75% 306 2,271 1.83 0.62 3 18 None
CGC Options Chain 1.03 Put 1.00 3/20 No 0.02 0.03 0.02 -0.01 -33.34% 305 4,525 0.96 -0.42 11 32 None
AMZN Options Chain 207.30 Put 202.50 3/18 No 0.08 0.09 0.08 -0.25 -75.76% 305 1,715 0.48 -0.11 12 66 None
EB Options Chain 4.51 Call 5.00 10/16 No 0.00 0.05 0.05 +0.01 +25.00% 305 20 0.13 0.08 11 20 None
AAL Options Chain 10.48 Put 10.00 4/17 No 0.36 0.38 0.38 -0.16 -29.63% 304 93,627 0.65 -0.36 8 35 None
DELL Options Chain 156.58 Put 155.00 3/20 No 3.45 4.00 3.75 +0.65 +20.97% 304 958 0.59 -0.42 13 52 None
BP Options Chain 42.67 Call 47.00 5/15 Yes 1.15 1.18 1.15 +0.20 +21.06% 304 542 0.32 0.26 10 55 None
DAL Options Chain 58.78 Call 58.00 3/27 No 6.00 6.70 6.40 +2.33 +57.25% 303 311 0.62 0.70 16 66 None
CLF Options Chain 8.65 Call 10.00 4/24 No 0.34 0.38 0.37 +0.01 +2.78% 303 139 0.73 0.31 6 41 None
CRWV Options Chain 85.60 Put 55.00 3/27 No 0.12 0.18 0.16 -0.02 -11.12% 302 437 1.38 -0.01 3 21 None
BYND Options Chain 0.78 Call 1.00 4/24 Yes 0.07 0.08 0.08 -0.03 -27.28% 302 1,986 1.60 0.45 7 18 None
CLF Options Chain 8.65 Put 8.00 3/20 No 0.05 0.06 0.06 -0.04 -40.00% 301 14,320 0.91 -0.21 6 41 None
AAPL Options Chain 252.54 Call 252.50 3/20 No 3.35 3.45 3.35 0.00 0.00% 301 2,652 0.29 0.54 8 60 None
EOG Options Chain 133.75 Call 115.00 6/18 Yes 22.80 24.10 23.50 +2.21 +10.38% 301 779 0.39 0.83 10 66 None
CCIR Options Chain 12.70 Put 7.50 9/19 No 0.30 0.40 0.35 0.00 0.00% 301 2,596 1.50 -0.11 3 16 None
TCRT Options Chain 3.30 Call 2.00 7/21 No 0.00 0.10 0.05 0.00 0.00% 300 3,269 1.59 0.21 8 16 None
AAPL Options Chain 252.54 Put 200.00 4/02 No 0.09 0.11 0.09 -0.07 -43.75% 300 1,064 0.51 -0.01 8 60 None
GSRT Options Chain 16.25 Put 15.00 10/17 No 1.15 2.00 1.80 -1.20 -40.00% 300 286 2.11 -0.38 3 18 None
COIN Options Chain 205.30 Put 210.00 3/20 No 8.30 8.80 8.75 -2.17 -19.88% 300 5,141 0.82 -0.63 8 59 None
BMNR Options Chain 23.39 Call 25.00 4/17 No 1.74 1.80 1.77 -0.13 -6.85% 300 7,812 0.92 0.46 12 37 None
BMNR Options Chain 23.39 Call 27.00 4/17 No 1.13 1.19 1.18 -0.09 -7.09% 300 2,416 0.90 0.35 12 37 None
CRWV Options Chain 85.60 Put 70.00 3/20 No 0.21 0.25 0.22 -0.06 -21.43% 299 39,965 1.27 -0.04 3 21 None
AMZN Options Chain 207.30 Call 210.00 3/18 No 4.50 4.65 4.76 +1.36 +40.00% 298 2,476 0.38 0.63 12 66 None
CCIR Options Chain 12.70 Call 15.00 9/19 No 1.50 1.60 1.50 +0.40 +36.37% 298 80 1.62 0.44 3 16 None
ASTS Options Chain 86.34 Put 80.00 3/20 No 0.49 0.56 0.56 -0.55 -49.55% 298 6,689 1.20 -0.18 4 39 None
BYND Options Chain 0.78 Call 1.50 3/27 Yes 0.01 0.02 0.01 0.00 0.00% 296 10,122 2.47 0.05 7 18 None
CRWV Options Chain 85.60 Put 65.00 3/20 No 0.08 0.10 0.09 -0.04 -30.77% 294 18,341 1.40 -0.01 3 21 None
CRDO Options Chain 119.39 Call 200.00 5/15 No 1.00 2.15 1.80 +0.40 +28.58% 294 1,607 0.94 0.08 14 47 None
CRCL Options Chain 127.77 Call 150.00 4/17 No 3.50 4.00 3.50 -0.60 -14.64% 293 4,499 0.77 0.27 3 22 None
AAL Options Chain 10.48 Call 10.50 3/27 No 0.75 0.79 0.78 +0.25 +47.17% 293 614 0.69 0.53 8 35 None
CIFR Options Chain 15.21 Call 16.00 3/20 No 0.34 0.37 0.36 -0.06 -14.29% 293 10,281 1.19 0.35 4 49 None
ALK Options Chain 38.37 Call 47.50 4/17 No 0.55 1.10 0.75 +0.20 +36.37% 292 706 0.62 0.16 7 46 None
CCCX Options Chain 13.66 Call 14.00 2/20 No 1.00 1.30 1.30 +0.29 +28.72% 292 62 1.75 0.50 3 17 None
SRM Options Chain 10.18 Call 15.00 7/18 No 0.25 0.30 0.30 +0.25 +500.00% 292 188 3 17 None
AXTI Options Chain 46.50 Put 45.00 3/20 No 2.15 2.50 2.15 +0.20 +10.26% 290 2,471 1.76 -0.30 6 38 None
AAPL Options Chain 252.54 Call 250.00 3/20 No 5.10 5.20 5.10 +0.13 +2.62% 289 14,162 0.31 0.66 8 60 None
AMZN Options Chain 207.30 Call 225.00 3/27 No 0.79 0.83 0.81 +0.14 +20.90% 288 8,989 0.29 0.12 12 66 None
CRWV Options Chain 85.60 Put 78.00 3/20 No 1.14 1.26 1.16 +0.03 +2.66% 288 631 1.11 -0.19 3 21 None
AVGO Options Chain 322.16 Put 312.50 3/18 No 0.70 0.85 0.84 -0.95 -53.08% 287 327 0.64 -0.19 11 67 None
CLBR Options Chain 17.00 Put 7.50 7/18 No 0.00 0.05 0.03 +0.01 +50.00% 284 2,490 0.00 -0.01 3 18 None
CRWV Options Chain 85.60 Call 80.00 3/20 No 5.30 5.60 5.20 -2.32 -30.86% 281 23,359 1.09 0.75 3 21 None
AAPL Options Chain 252.54 Call 260.00 3/23 No 0.77 0.83 0.77 -0.08 -9.42% 280 946 0.22 0.20 8 60 None
CLBR Options Chain 17.00 Call 25.00 8/15 No 2.75 3.20 3.05 -0.17 -5.28% 280 1,137 2.54 0.44 3 18 None
AMZN Options Chain 207.30 Call 220.00 3/27 No 1.99 2.04 2.00 +0.35 +21.22% 280 6,354 0.30 0.25 12 66 None
APLD Options Chain 27.85 Call 30.00 4/17 No 2.48 2.57 2.50 -0.19 -7.07% 280 17,658 1.10 0.47 3 19 None
COIN Options Chain 205.30 Call 250.00 3/27 No 0.67 0.75 0.73 -0.06 -7.60% 279 1,100 0.76 0.07 8 59 None
CMG Options Chain 33.89 Call 35.50 3/20 No 0.28 0.39 0.33 +0.18 +120.00% 277 1,279 0.40 0.18 12 56 None
UCAR Options Chain 0.25 Call 0.50 12/29 No 0.00 0.05 0.05 -0.05 -50.00% 277 111 5.22 0.22 3 13 None
ARM Options Chain 123.15 Put 120.00 4/17 No 5.15 5.75 5.55 -1.35 -19.57% 276 3,438 0.56 -0.42 3 22 None
JNPR Options Chain 39.95 Put 40.00 12/18 Yes 0.05 0.10 0.10 0.00 0.00% 275 47 0.01 -0.37 12 47 None
C Options Chain 107.22 Call 112.00 3/20 No 0.60 0.68 0.67 +0.21 +45.66% 275 1,119 0.43 0.18 14 73 None
COIN Options Chain 205.30 Call 200.00 3/20 No 9.20 9.65 9.15 +0.68 +8.03% 273 12,149 0.78 0.60 8 59 None
AMZN Options Chain 207.30 Put 207.50 3/20 No 0.86 0.90 0.86 -0.84 -49.42% 273 3,156 0.40 -0.29 12 66 None