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 187.05 Call 190.00 1/23 No 1.51 1.52 1.50 -0.70 -31.82% 161,030 32,626 0.29 0.31 13 59 None
NVDA Options Chain 187.05 Call 195.00 1/23 No 0.46 0.47 0.47 -0.33 -41.25% 132,652 32,934 0.29 0.13 13 59 None
RKT Options Chain 23.24 Call 23.00 3/20 Yes 2.53 2.60 2.53 -0.27 -9.65% 91,143 89,040 0.63 0.57 6 46 None
CX Options Chain 12.35 Call 13.00 3/20 Yes 0.55 0.65 0.60 % 84,813 0 0.36 0.45 9 41 None
TSLA Options Chain 437.50 Call 430.00 1/23 No 12.20 12.35 12.25 -1.69 -12.13% 76,778 4,696 0.33 0.66 8 58 None
CX Options Chain 12.35 Call 16.00 3/20 Yes 0.05 0.15 0.10 % 72,649 0 0.42 0.16 9 41 None
CLOV Options Chain 2.54 Put 2.00 1/23 No 0.02 0.03 0.03 +0.01 +50.00% 66,070 12,603 1.44 -0.01 12 27 None
CLOV Options Chain 2.54 Put 2.50 1/23 No 0.08 0.10 0.09 +0.01 +12.50% 50,136 14,223 0.91 -0.36 12 27 None
AAPL Options Chain 258.29 Call 260.00 1/23 No 1.02 1.04 1.03 -1.47 -58.80% 44,848 8,848 0.19 0.27 8 60 None
NVDA Options Chain 187.05 Call 192.50 1/23 No 0.85 0.86 0.85 -0.50 -37.04% 44,421 24,512 0.29 0.21 13 59 None
TSLA Options Chain 437.50 Call 440.00 1/23 No 6.60 6.70 6.60 -1.85 -21.90% 44,166 5,196 0.32 0.46 8 58 None
MSTR Options Chain 170.91 Call 175.00 1/23 No 5.30 5.50 5.30 +0.45 +9.28% 42,722 2,369 0.63 0.48 7 79 None
MSTR Options Chain 170.91 Call 182.50 1/23 No 2.79 2.99 3.00 +0.16 +5.64% 41,934 13,118 0.65 0.29 7 79 None
OPEN Options Chain 6.30 Call 7.00 1/23 No 0.19 0.20 0.19 +0.06 +46.16% 41,639 12,121 0.89 0.37 6 31 None
PLTR Options Chain 177.64 Call 180.00 1/23 No 1.08 1.10 1.09 -2.21 -66.97% 39,885 6,413 0.42 0.19 11 49 None
NVDA Options Chain 187.05 Put 185.00 1/23 No 2.51 2.59 2.58 +0.03 +1.18% 38,434 25,747 0.31 -0.43 13 59 None
PLTR Options Chain 177.64 Call 175.00 1/23 No 2.38 2.41 2.38 -3.46 -59.25% 36,765 3,218 0.42 0.36 11 49 None
ASST Options Chain 0.95 Call 1.00 10/16 Yes 0.34 0.35 0.34 +0.02 +6.25% 36,067 48,157 1.09 0.67 8 22 None
CWAN Options Chain 24.27 Call 25.00 2/20 Yes 0.05 0.10 0.09 -0.01 -10.00% 35,741 7,809 0.09 0.20 13 52 None
TSLA Options Chain 437.50 Call 445.00 1/23 No 4.60 4.70 4.65 -1.60 -25.60% 35,621 4,328 0.32 0.36 8 58 None
NVDA Options Chain 187.05 Call 200.00 1/23 No 0.14 0.15 0.19 -0.07 -26.93% 35,388 27,336 0.31 0.04 13 59 None
TSLA Options Chain 437.50 Put 440.00 1/23 No 8.75 8.95 8.80 -0.83 -8.62% 35,293 3,622 0.32 -0.54 8 58 None
NVDA Options Chain 187.05 Put 187.50 1/23 No 3.70 3.80 3.76 +0.16 +4.45% 32,587 5,086 0.29 -0.56 13 59 None
TSLA Options Chain 437.50 Call 450.00 1/23 No 3.10 3.20 3.15 -1.45 -31.53% 32,555 10,070 0.32 0.28 8 58 None
VG Options Chain 8.80 Call 10.00 2/13 No 0.45 0.50 0.45 +0.20 +80.00% 30,218 30 0.89 0.34 11 43 None
CLOV Options Chain 2.54 Put 2.50 1/30 No 0.11 0.15 0.17 +0.07 +70.00% 30,059 13,281 0.96 -0.34 12 27 None
JBLU Options Chain 5.38 Call 5.50 1/23 No 0.12 0.13 0.12 +0.08 +200.00% 28,881 676 0.61 0.41 9 32 None
NVDA Options Chain 187.05 Put 180.00 1/23 No 1.15 1.16 1.16 -0.01 -0.86% 28,779 17,249 0.34 -0.22 13 59 None
VALE Options Chain 14.61 Call 14.00 3/20 Yes 1.00 1.09 1.02 -0.11 -9.74% 27,930 18,341 0.31 0.64 10 68 None
IBRX Options Chain 5.52 Call 7.50 2/20 No 0.60 0.65 0.60 % 27,880 0 1.76 0.41 5 33 None
AAPL Options Chain 258.29 Call 257.50 1/23 No 1.84 1.96 1.85 -1.85 -50.00% 26,898 3,760 0.19 0.40 8 60 None
META Options Chain 620.80 Call 640.00 1/23 No 1.68 1.71 1.70 -0.84 -33.08% 26,054 3,481 0.22 0.18 11 65 None
NVDA Options Chain 187.05 Call 187.50 1/23 No 2.50 2.51 2.50 -0.80 -24.25% 25,698 11,193 0.30 0.44 13 59 None
RKT Options Chain 23.24 Call 25.00 1/23 No 0.28 0.29 0.29 -0.02 -6.46% 25,651 998 0.68 0.24 6 46 None
VG Options Chain 8.80 Call 12.00 2/13 No 0.10 0.20 0.15 +0.10 +200.00% 25,372 3 0.90 0.14 11 43 None
MSTR Options Chain 170.91 Call 200.00 1/23 No 0.77 0.80 0.77 -0.07 -8.34% 25,288 14,671 0.75 0.10 7 79 None
CSGP Options Chain 65.34 Call 70.00 2/20 Yes 2.30 2.40 2.34 +1.13 +93.39% 25,283 157 0.49 0.37 8 47 None
NVDA Options Chain 187.05 Call 190.00 1/30 No 3.40 3.45 3.45 -0.60 -14.82% 25,194 18,671 0.34 0.39 13 59 None
VG Options Chain 8.80 Put 5.50 2/13 No 0.00 0.10 0.05 -0.05 -50.00% 25,004 36 1.29 -0.02 11 43 None
VG Options Chain 8.80 Put 6.50 2/13 No 0.10 0.15 0.10 -0.08 -44.45% 25,004 101 0.98 -0.07 11 43 None
OPEN Options Chain 6.30 Call 7.50 1/23 No 0.10 0.11 0.11 +0.04 +57.15% 24,719 26,494 0.99 0.21 6 31 None
BITF Options Chain 2.95 Call 3.00 1/23 No 0.11 0.12 0.13 +0.03 +30.00% 24,716 4,209 0.91 0.46 9 29 None
CIFR Options Chain 18.80 Call 35.00 6/18 Yes 1.98 2.05 2.05 +0.43 +26.55% 24,556 1,432 1.13 0.32 7 38 None
SMCI Options Chain 32.64 Call 33.00 1/23 No 1.07 1.12 1.08 +0.93 +620.00% 24,396 2,294 0.67 0.48 11 54 None
MARA Options Chain 10.66 Call 11.50 1/23 No 0.39 0.40 0.39 +0.18 +85.72% 24,227 24,231 0.73 0.47 16 66 None
TSLA Options Chain 437.50 Call 435.00 1/23 No 9.10 9.25 9.20 -1.69 -15.52% 24,033 3,149 0.32 0.56 8 58 None
SMCI Options Chain 32.64 Call 32.50 1/23 No 1.29 1.33 1.32 +1.12 +560.00% 23,735 1,703 0.67 0.54 11 54 None
TSLA Options Chain 437.50 Put 240.00 1/23 No 0.01 0.02 0.01 0.00 0.00% 23,581 4,289 1.39 0.00 8 58 None
AAPL Options Chain 258.29 Call 265.00 1/23 No 0.28 0.30 0.28 -0.62 -68.89% 23,152 13,626 0.19 0.10 8 60 None
PLTR Options Chain 177.64 Call 185.00 1/23 No 0.45 0.47 0.45 -1.24 -73.38% 22,948 9,764 0.43 0.10 11 49 None
MSTR Options Chain 170.91 Call 180.00 1/23 No 3.50 3.65 3.60 +0.25 +7.47% 22,782 6,478 0.64 0.35 7 79 None
GRAB Options Chain 4.42 Call 6.00 2/20 Yes 0.02 0.05 0.03 -0.03 -50.00% 21,928 84,161 0.67 0.05 10 39 None
DNN Options Chain 3.69 Call 3.50 2/20 No 0.40 0.45 0.41 +0.03 +7.90% 21,889 20,562 0.71 0.64 6 36 None
GRAB Options Chain 4.42 Call 7.00 4/17 Yes 0.06 0.07 0.06 -0.01 -14.29% 21,813 68,930 0.65 0.06 10 39 None
AMD Options Chain 227.92 Call 240.00 1/23 No 2.80 2.86 2.81 +0.69 +32.55% 21,442 6,414 0.45 0.32 11 60 None
MARA Options Chain 10.66 Call 12.50 1/23 No 0.13 0.14 0.14 +0.07 +100.00% 21,295 24,186 0.79 0.23 16 66 None
NVDA Options Chain 187.05 Put 172.50 1/30 No 1.23 1.24 1.24 +0.05 +4.21% 21,201 11,537 0.40 -0.16 13 59 None
SPCE Options Chain 3.10 Call 3.50 1/23 No 0.06 0.08 0.06 +0.02 +50.00% 21,182 1,225 1.15 0.22 7 37 None
DVN Options Chain 36.38 Call 40.00 4/17 Yes 1.10 1.16 1.13 -0.13 -10.32% 20,974 27,490 0.34 0.30 9 67 None
XOM Options Chain 129.89 Call 140.00 3/20 Yes 1.47 1.57 1.46 +0.06 +4.29% 20,706 6,398 0.23 0.21 10 74 None
GRAB Options Chain 4.42 Call 6.00 4/17 Yes 0.11 0.13 0.12 -0.02 -14.29% 20,667 126,457 0.59 0.15 10 39 None
NXE Options Chain 11.75 Call 15.00 2/20 No 0.25 0.35 0.32 +0.07 +28.00% 20,483 247 0.78 0.20 7 30 None
XOM Options Chain 129.89 Put 115.00 3/20 Yes 0.89 0.94 0.92 -0.13 -12.39% 20,315 4,610 0.26 -0.13 10 74 None
CORZ Options Chain 18.89 Call 25.00 4/17 Yes 1.34 1.43 1.36 +0.24 +21.43% 20,264 5,713 0.84 0.32 3 27 None
RIOT Options Chain 19.24 Call 20.00 1/23 No 0.50 0.54 0.53 +0.44 +488.89% 19,935 1,055 0.77 0.38 10 53 None
DAL Options Chain 70.43 Call 75.00 2/20 No 1.41 1.43 1.43 -0.22 -13.34% 19,772 2,245 0.34 0.31 11 57 None
NLY Options Chain 23.30 Call 24.50 1/23 No 0.18 0.19 0.19 +0.14 +280.00% 19,703 275 0.17 0.43 13 67 None
FAST Options Chain 43.74 Call 45.00 2/20 Yes 1.00 1.10 1.10 +0.16 +17.03% 19,585 2,994 0.30 0.38 13 55 None
TSLA Options Chain 437.50 Put 250.00 2/13 Yes 0.11 0.12 0.11 0.00 0.00% 19,459 541 0.79 0.00 8 58 None
TSLA Options Chain 437.50 Put 450.00 1/23 No 15.25 15.40 15.25 -0.64 -4.03% 19,433 4,485 0.32 -0.72 8 58 None
FE Options Chain 46.57 Put 45.00 2/20 No 0.20 0.60 0.55 -0.10 -15.39% 19,412 6,800 0.24 -0.24 10 69 None
SMCI Options Chain 32.64 Call 34.50 1/23 No 0.57 0.62 0.60 +0.50 +500.00% 19,382 191 0.70 0.31 11 54 None
OPEN Options Chain 6.30 Call 8.00 1/23 No 0.05 0.06 0.06 +0.01 +20.00% 19,243 6,748 1.06 0.13 6 31 None
AAPL Options Chain 258.29 Put 255.00 1/23 No 2.31 2.44 2.40 +0.56 +30.44% 19,188 5,341 0.19 -0.45 8 60 None
CRK Options Chain 20.85 Call 35.00 11/20 Yes 1.45 1.50 1.48 +0.18 +13.85% 19,129 19,122 0.59 0.33 4 43 None
CARR Options Chain 56.19 Put 47.50 2/20 Yes 0.35 0.40 0.40 -0.02 -4.77% 19,012 199 0.44 -0.11 10 58 None
AMZN Options Chain 239.12 Call 240.00 1/23 No 2.71 2.78 2.78 -0.08 -2.80% 18,352 10,903 0.23 0.47 14 65 None
NVDA Options Chain 187.05 Call 200.00 2/20 No 3.05 3.15 3.10 -0.45 -12.68% 18,340 93,167 0.34 0.27 13 59 None
WFC Options Chain 88.38 Call 92.00 1/23 Yes 0.11 0.12 0.11 -0.15 -57.70% 18,292 2,217 0.22 0.09 9 66 None
NVDA Options Chain 187.05 Call 185.00 1/23 No 3.80 3.90 3.85 -0.99 -20.46% 18,290 11,572 0.31 0.57 13 59 None
CRWV Options Chain 96.08 Call 125.00 2/20 No 3.90 4.00 3.95 +1.05 +36.21% 18,262 13,607 0.87 0.27 3 21 None
GRAB Options Chain 4.42 Call 10.00 1/15 Yes 0.17 0.18 0.17 -0.05 -22.73% 18,239 226,627 0.54 0.19 10 39 None
PLTR Options Chain 177.64 Call 187.50 1/23 No 0.29 0.31 0.30 -0.89 -74.79% 17,895 5,024 0.43 0.07 11 49 None
TSLA Options Chain 437.50 Put 435.00 1/23 No 6.30 6.40 6.40 -0.77 -10.74% 17,848 5,281 0.32 -0.44 8 58 None
TSLA Options Chain 437.50 Put 350.00 1/23 No 0.06 0.07 0.07 0.00 0.00% 17,670 1,198 0.65 0.00 8 58 None
NVDA Options Chain 187.05 Call 200.00 1/30 No 0.84 0.86 0.86 -0.25 -22.53% 17,553 31,863 0.33 0.15 13 59 None
AGNC Options Chain 11.93 Call 12.00 1/23 No 0.07 0.08 0.07 +0.01 +16.67% 17,493 35,093 0.15 0.42 14 61 None
NCLH Options Chain 22.87 Put 24.00 2/20 No 2.46 2.60 2.50 +0.55 +28.21% 17,238 18,376 0.48 -0.70 7 48 None
NVDA Options Chain 187.05 Call 197.50 1/23 No 0.25 0.26 0.25 -0.20 -44.45% 17,228 10,565 0.29 0.07 13 59 None
TSLA Options Chain 437.50 Call 442.50 1/23 No 5.50 5.65 5.50 -1.80 -24.66% 17,172 2,116 0.32 0.41 8 58 None
GME Options Chain 21.10 Call 21.50 1/23 No 0.19 0.20 0.19 -0.18 -48.65% 17,151 4,367 0.29 0.35 11 34 None
TSLA Options Chain 437.50 Call 460.00 1/23 No 1.36 1.39 1.35 -0.97 -41.81% 16,912 9,424 0.32 0.14 8 58 None
DLR Options Chain 163.60 Put 140.00 4/17 Yes 2.35 2.80 2.70 -1.00 -27.03% 16,777 145 0.35 -0.17 10 68 None
NVDA Options Chain 187.05 Put 180.00 1/30 No 2.73 2.74 2.74 +0.11 +4.19% 16,622 26,806 0.37 -0.30 13 59 None
CLOV Options Chain 2.54 Put 2.00 1/30 No 0.01 0.04 0.03 -0.05 -62.50% 16,617 216 1.10 -0.05 12 27 None
CIFR Options Chain 18.80 Call 20.00 1/23 No 0.56 0.60 0.59 +0.27 +84.38% 16,565 10,988 0.99 0.36 7 38 None
CSGP Options Chain 65.34 Call 65.00 2/20 Yes 4.00 4.40 4.10 +1.55 +60.79% 16,535 19,316 0.48 0.56 8 47 None
ORCL Options Chain 189.85 Put 180.00 1/23 No 0.94 0.98 0.97 -0.55 -36.19% 16,481 2,182 0.44 -0.16 7 61 None
BYND Options Chain 1.04 Call 1.00 1/23 No 0.05 0.06 0.06 -0.03 -33.34% 16,339 22,104 1.09 0.51 6 19 None
CRWV Options Chain 96.08 Call 120.00 2/20 No 4.85 5.10 5.00 +1.30 +35.14% 16,296 9,887 0.88 0.32 3 21 None
NVDA Options Chain 187.05 Call 190.00 2/20 No 6.55 6.65 6.60 -0.60 -8.34% 16,288 55,380 0.35 0.46 13 59 None
TSLA Options Chain 437.50 Call 447.50 1/23 No 3.80 3.90 3.86 -1.44 -27.17% 16,257 1,379 0.32 0.32 8 58 None
EQX Options Chain 14.56 Call 15.00 3/20 Yes 1.05 1.15 1.10 % 16,205 0 0.58 0.47 8 46 None
SMCI Options Chain 32.64 Put 30.00 1/23 No 0.29 0.32 0.30 -1.06 -77.95% 16,202 1,368 0.69 -0.17 11 54 None
DKNG Options Chain 32.62 Call 37.50 2/20 Yes 0.88 0.90 0.90 -0.89 -49.73% 16,129 7,144 0.61 0.26 4 45 None
GOOGL Options Chain 330.00 Call 335.00 1/23 No 2.41 2.56 2.45 -1.66 -40.39% 16,073 4,696 0.24 0.34 12 69 None
MARA Options Chain 10.66 Call 12.00 1/23 No 0.22 0.24 0.22 +0.10 +83.34% 16,022 7,751 0.75 0.32 16 66 None
MSTR Options Chain 170.91 Call 190.00 1/23 No 1.55 1.62 1.60 +0.04 +2.57% 15,958 8,820 0.69 0.18 7 79 None
MARA Options Chain 10.66 Call 13.00 1/23 No 0.08 0.09 0.08 +0.03 +60.00% 15,839 3,595 0.84 0.17 16 66 None
FAST Options Chain 43.74 Put 40.00 2/20 Yes 0.35 0.40 0.40 -0.10 -20.00% 15,774 732 0.30 -0.18 13 55 None
AI Options Chain 13.04 Call 14.00 1/23 No 0.07 0.08 0.08 -0.13 -61.91% 15,685 28,678 0.49 0.17 7 38 None
TSLA Options Chain 437.50 Put 437.50 1/23 No 7.50 7.65 7.45 -0.87 -10.46% 15,460 1,573 0.32 -0.49 8 58 None
NVDA Options Chain 187.05 Put 190.00 1/23 No 5.00 5.30 5.25 +0.24 +4.79% 15,436 17,700 0.29 -0.69 13 59 None
SGML Options Chain 12.27 Call 25.00 4/17 Yes 0.85 1.10 1.15 -0.53 -31.55% 15,192 15,310 1.42 0.25 3 30 None
AI Options Chain 13.04 Call 15.00 1/23 No 0.02 0.03 0.02 -0.04 -66.67% 15,043 28,726 0.61 0.04 7 38 None
WMT Options Chain 119.70 Call 124.00 1/30 No 0.90 1.00 0.95 +0.24 +33.81% 14,885 468 0.24 0.27 9 57 None
PLTR Options Chain 177.64 Put 150.00 1/23 No 0.25 0.27 0.26 +0.05 +23.81% 14,864 11,106 0.58 -0.05 11 49 None
MSTR Options Chain 170.91 Call 185.00 1/23 No 2.31 2.42 2.39 +0.13 +5.76% 14,852 5,233 0.66 0.25 7 79 None
AAPL Options Chain 258.29 Call 262.50 1/23 No 0.54 0.55 0.54 -1.00 -64.94% 14,818 7,054 0.19 0.17 8 60 None
CORZ Options Chain 18.89 Call 20.00 1/23 No 0.32 0.35 0.32 +0.06 +23.08% 14,585 5,424 0.69 0.30 3 27 None
NVDA Options Chain 187.05 Put 155.00 1/23 No 0.05 0.06 0.05 -0.02 -28.58% 14,485 3,063 0.59 0.00 13 59 None
AMD Options Chain 227.92 Call 250.00 1/23 No 0.95 0.99 0.99 +0.18 +22.23% 14,480 7,389 0.46 0.15 11 60 None
TSLA Options Chain 437.50 Call 470.00 1/23 No 0.56 0.57 0.56 -0.54 -49.10% 14,441 8,296 0.33 0.06 8 58 None
INTC Options Chain 46.96 Call 50.00 1/23 Yes 1.00 1.05 1.03 -0.66 -39.06% 14,415 18,566 0.83 0.32 5 51 None
CRCL Options Chain 78.24 Call 90.00 1/30 No 0.83 0.89 0.83 -0.17 -17.00% 14,360 2,593 0.66 0.16 3 21 None
CHWY Options Chain 33.74 Call 35.50 1/23 No 0.17 0.20 0.20 +0.15 +300.00% 14,329 18 0.41 0.18 15 41 None
T Options Chain 23.49 Put 22.00 4/17 Yes 0.53 0.61 0.56 +0.05 +9.81% 14,327 7,024 0.27 -0.27 14 69 None
GRAB Options Chain 4.42 Call 8.00 2/20 Yes 0.00 0.01 0.01 0.00 0.00% 14,320 65,102 0.90 0.00 10 39 None
NVDA Options Chain 187.05 Put 182.50 1/23 No 1.74 1.75 1.74 -0.02 -1.14% 14,290 7,561 0.32 -0.32 13 59 None
PLTR Options Chain 177.64 Call 177.50 1/23 No 1.62 1.64 1.63 -2.84 -63.54% 14,232 3,453 0.42 0.27 11 49 None
AMZN Options Chain 239.12 Call 245.00 1/23 No 1.01 1.05 1.02 -0.25 -19.69% 14,058 14,984 0.23 0.24 14 65 None
IREN Options Chain 57.82 Call 58.00 1/23 No 2.69 2.91 2.80 +1.84 +191.67% 13,960 803 0.90 0.51 11 50 None
OPEN Options Chain 6.30 Call 6.50 1/23 No 0.38 0.42 0.40 +0.15 +60.00% 13,869 7,138 0.86 0.61 6 31 None
BAC Options Chain 52.97 Call 55.00 1/23 No 0.06 0.08 0.09 +0.01 +12.50% 13,867 8,563 0.20 0.08 12 74 None
GME Options Chain 21.10 Call 23.00 1/30 No 0.13 0.14 0.14 -0.07 -33.34% 13,525 5,822 0.41 0.15 11 34 None
TSLA Options Chain 437.50 Put 445.00 1/23 No 11.75 11.95 11.89 -0.71 -5.64% 13,453 5,383 0.31 -0.64 8 58 None
TSLA Options Chain 437.50 Put 430.00 1/23 No 4.40 4.50 4.47 -0.83 -15.66% 13,423 5,993 0.32 -0.34 8 58 None
NVDA Options Chain 187.05 Put 177.50 1/23 No 0.75 0.77 0.76 -0.05 -6.18% 13,419 16,744 0.35 -0.15 13 59 None
ONDS Options Chain 12.82 Call 13.00 1/23 No 0.43 0.44 0.44 -0.45 -50.57% 13,335 3,390 1.12 0.36 7 38 None
AMD Options Chain 227.92 Put 230.00 1/23 No 4.85 5.00 4.95 -2.30 -31.73% 13,268 1,629 0.48 -0.42 11 60 None
AMZN Options Chain 239.12 Call 250.00 1/23 No 0.33 0.35 0.35 -0.17 -32.70% 13,234 30,924 0.24 0.09 14 65 None
ASST Options Chain 0.95 Call 1.00 3/20 Yes 0.17 0.18 0.18 +0.01 +5.89% 13,233 45,350 1.15 0.58 8 22 None
LCID Options Chain 10.05 Put 9.00 2/20 No 0.54 0.60 0.57 +0.01 +1.79% 13,227 1,792 0.85 -0.30 5 31 None
BAC Options Chain 52.97 Call 53.00 1/23 No 0.53 0.56 0.55 +0.11 +25.00% 13,190 3,249 0.19 0.51 12 74 None
WMT Options Chain 119.70 Put 115.00 1/23 No 0.35 0.45 0.40 +0.06 +17.65% 13,190 3,337 0.30 -0.15 9 57 None
MU Options Chain 331.15 Put 345.00 1/23 No 3.25 3.50 3.38 -11.47 -77.24% 13,173 10,927 0.50 -0.22 11 64 None
RKT Options Chain 23.24 Call 20.00 3/20 Yes 4.15 4.35 4.27 +0.02 +0.48% 13,162 20,420 0.62 0.76 6 46 None
GME Options Chain 21.10 Call 22.00 1/23 No 0.10 0.11 0.11 -0.13 -54.17% 13,130 9,659 0.33 0.19 11 34 None
IREN Options Chain 57.82 Call 60.00 1/23 No 1.96 2.12 2.00 +1.36 +212.50% 13,120 2,690 0.93 0.41 11 50 None
SOFI Options Chain 26.13 Call 27.50 1/23 No 0.20 0.21 0.20 -0.17 -45.95% 13,097 8,755 0.45 0.24 8 46 None
TSM Options Chain 341.64 Call 345.00 1/23 Yes 5.25 5.45 5.36 -0.69 -11.41% 13,059 103,887 0.34 0.45 22 67
Dividend Stock List
ASST Options Chain 0.95 Call 2.00 3/20 Yes 0.03 0.04 0.04 +0.01 +33.34% 12,963 117,903 1.34 0.13 8 22 None
IBRX Options Chain 5.52 Call 10.00 1/15 Yes 1.70 1.75 1.70 +1.02 +150.00% 12,938 26,647 1.23 0.51 5 33 None
AMD Options Chain 227.92 Call 235.00 1/23 No 4.45 4.60 4.45 +1.00 +28.99% 12,827 4,434 0.44 0.44 11 60 None
PNC Options Chain 215.04 Call 215.00 1/23 Yes 6.60 9.30 8.50 +5.00 +142.86% 12,827 1,372 0.41 0.89 12 80 None
GRAB Options Chain 4.42 Call 5.00 4/17 Yes 0.23 0.27 0.24 -0.06 -20.00% 12,765 29,207 0.51 0.37 10 39 None
ONDS Options Chain 12.82 Call 14.00 1/23 No 0.20 0.25 0.24 -0.32 -57.15% 12,705 7,153 1.20 0.22 7 38 None
SMCI Options Chain 32.64 Call 31.50 1/23 No 1.80 1.92 1.86 +1.53 +463.64% 12,670 808 0.65 0.68 11 54 None
KHC Options Chain 23.53 Call 24.00 1/23 No 0.09 0.10 0.09 -0.35 -79.55% 12,577 1,922 0.19 0.30 6 57 None
INTC Options Chain 46.96 Call 60.00 4/17 Yes 2.00 2.14 2.14 -0.51 -19.25% 12,557 12,219 0.61 0.28 5 51 None
LUV Options Chain 43.00 Call 40.00 3/20 Yes 4.55 6.00 4.55 -0.21 -4.42% 12,441 16,817 0.50 0.71 9 55 None
TSLA Options Chain 437.50 Call 467.50 1/23 No 0.71 0.72 0.71 -0.60 -45.81% 12,392 2,874 0.33 0.08 8 58 None
PYPL Options Chain 56.89 Put 47.00 2/13 Yes 0.03 0.58 0.25 -0.02 -7.41% 12,356 47 0.47 -0.05 10 52 None
ONDS Options Chain 12.82 Put 15.00 6/18 Yes 5.30 5.50 5.30 +0.10 +1.93% 12,307 1,065 1.18 -0.44 7 38 None
ONDS Options Chain 12.82 Call 15.00 1/23 No 0.13 0.15 0.14 -0.20 -58.83% 12,284 10,872 1.28 0.14 7 38 None
PLTR Options Chain 177.64 Call 182.50 1/23 No 0.70 0.72 0.71 -1.71 -70.67% 12,281 4,879 0.43 0.13 11 49 None
KHC Options Chain 23.53 Call 25.00 1/23 No 0.01 0.03 0.01 -0.07 -87.50% 12,280 2,335 0.26 0.03 6 57 None
KMI Options Chain 27.44 Call 29.00 3/20 Yes 0.57 0.58 0.57 +0.17 +42.50% 12,271 8,648 0.23 0.34 8 64 None
GRAB Options Chain 4.42 Put 4.00 4/17 Yes 0.17 0.21 0.20 -0.03 -13.05% 12,212 8,975 0.45 -0.28 10 39 None
TSLA Options Chain 437.50 Put 180.00 1/23 No 0.00 0.01 0.01 0.00 0.00% 12,201 789 1.97 0.00 8 58 None
PLUG Options Chain 2.26 Call 2.50 1/23 No 0.06 0.07 0.07 +0.02 +40.00% 12,198 11,472 0.88 0.35 5 26 None
PLTR Options Chain 177.64 Call 172.50 1/23 No 3.35 3.45 3.45 -3.95 -53.38% 12,161 502 0.43 0.45 11 49 None
NCLH Options Chain 22.87 Put 22.00 2/20 No 1.20 1.24 1.24 +0.29 +30.53% 12,159 11,802 0.46 -0.46 7 48 None
AGNC Options Chain 11.93 Call 12.00 1/15 Yes 0.57 0.60 0.58 +0.08 +16.00% 12,123 25,789 0.20 0.43 14 61 None
ONDS Options Chain 12.82 Call 15.00 2/20 No 0.89 0.90 0.89 -0.39 -30.47% 12,098 23,682 1.18 0.36 7 38 None
HOOD Options Chain 108.74 Call 120.00 1/23 No 0.25 0.29 0.25 -0.42 -62.69% 12,062 5,282 0.48 0.08 12 57 None
LQDA Options Chain 38.79 Call 36.00 1/30 No 7.00 8.60 7.84 +3.14 +66.81% 12,015 7 2.38 0.63 5 42 None
CWAN Options Chain 24.27 Call 25.00 5/15 Yes 0.05 0.10 0.10 0.00 0.00% 11,972 6,143 0.04 0.24 13 52 None
TSLA Options Chain 437.50 Call 455.00 1/23 No 2.09 2.11 2.10 -1.18 -35.98% 11,889 3,542 0.32 0.20 8 58 None
NVO Options Chain 57.12 Put 58.00 1/30 No 0.72 0.80 0.76 -1.76 -69.85% 11,836 210 0.50 -0.22 11 52 None
TSLA Options Chain 437.50 Put 250.00 1/23 No 0.01 0.02 0.02 +0.01 +100.00% 11,809 11,345 1.30 0.00 8 58 None
MU Options Chain 331.15 Put 345.00 1/30 No 8.00 8.30 8.25 -11.56 -58.36% 11,778 413 0.56 -0.30 11 64 None
IBRX Options Chain 5.52 Call 5.00 2/20 No 1.30 1.35 1.32 +1.07 +428.00% 11,758 1,726 1.61 0.68 5 33 None
MU Options Chain 331.15 Put 330.00 3/20 No 21.60 21.90 21.73 -8.77 -28.76% 11,594 2,291 0.64 -0.30 11 64 None
SOFI Options Chain 26.13 Call 26.50 1/23 No 0.49 0.50 0.49 -0.26 -34.67% 11,539 3,769 0.44 0.43 8 46 None
SSRM Options Chain 23.87 Call 25.00 3/20 Yes 1.60 1.80 1.66 -0.44 -20.96% 11,517 1,561 0.64 0.43 14 58 None
PLTR Options Chain 177.64 Put 162.50 1/23 No 1.32 1.34 1.32 +0.48 +57.15% 11,477 5,106 0.47 -0.21 11 49 None
MU Options Chain 331.15 Put 350.00 1/23 No 4.60 4.75 4.69 -13.31 -73.95% 11,374 394 0.49 -0.29 11 64 None
MU Options Chain 331.15 Call 350.00 1/23 No 16.80 17.90 17.55 +12.45 +244.12% 11,155 6,053 0.49 0.71 11 64 None
RKT Options Chain 23.24 Call 24.00 6/18 Yes 3.25 3.45 3.40 -0.50 -12.83% 11,054 3,295 0.60 0.55 6 46 None
IBRX Options Chain 5.52 Call 3.00 1/21 Yes 3.40 4.00 3.70 +1.40 +60.87% 11,053 15,194 0.94 0.89 5 33 None
SMCI Options Chain 32.64 Call 35.00 2/20 No 2.28 2.35 2.30 +1.19 +107.21% 11,035 16,305 0.79 0.44 11 54 None
ONDS Options Chain 12.82 Call 13.50 1/23 No 0.32 0.34 0.35 -0.34 -49.28% 10,984 6,191 1.16 0.28 7 38 None
VZ Options Chain 39.36 Call 40.50 1/23 No 0.03 0.04 0.08 0.00 0.00% 10,909 1,639 0.19 0.06 15 73 None
BBAI Options Chain 6.17 Call 6.50 1/23 No 0.12 0.13 0.13 -0.06 -31.58% 10,888 8,572 0.77 0.32 5 27 None
GME Options Chain 21.10 Call 23.00 1/23 No 0.05 0.06 0.05 -0.08 -61.54% 10,846 6,925 0.45 0.04 11 34 None
CORZ Options Chain 18.89 Call 25.00 3/20 Yes 0.91 1.04 0.96 +0.16 +20.00% 10,798 57,677 0.86 0.28 3 27 None
GRAB Options Chain 4.42 Put 4.00 2/20 Yes 0.09 0.11 0.10 -0.02 -16.67% 10,738 1,823 0.50 -0.23 10 39 None
RKLB Options Chain 91.22 Call 100.00 1/23 No 2.65 2.83 2.68 +1.13 +72.91% 10,678 3,331 0.80 0.39 4 43 None
SOFI Options Chain 26.13 Put 26.00 1/23 No 0.57 0.59 0.58 +0.06 +11.54% 10,666 12,763 0.47 -0.44 8 46 None
GRAB Options Chain 4.42 Call 6.00 2/27 Yes 0.03 0.08 0.05 -0.02 -28.58% 10,645 11,285 0.68 0.07 10 39 None
SGML Options Chain 12.27 Call 20.00 2/20 No 0.50 0.65 0.60 -0.35 -36.85% 10,625 12,726 1.52 0.21 3 30 None
RZLV Options Chain 4.77 Call 5.00 1/23 No 0.15 0.20 0.20 -0.05 -20.00% 10,625 41,439 1.28 0.36 3 15 None
AAPL Options Chain 258.29 Put 250.00 1/23 No 0.82 0.89 0.88 +0.18 +25.72% 10,584 4,792 0.20 -0.22 8 60 None
SRAD Options Chain 19.65 Put 17.50 2/20 No 0.45 0.50 0.50 0.00 0.00% 10,554 10,344 0.49 -0.26 12 46 None
RKT Options Chain 23.24 Call 25.00 2/20 No 1.02 1.06 1.02 -0.18 -15.00% 10,495 32,348 0.59 0.38 6 46 None
ONDS Options Chain 12.82 Call 20.00 2/20 No 0.32 0.34 0.33 -0.17 -34.00% 10,488 22,482 1.29 0.15 7 38 None
CIFR Options Chain 18.80 Call 23.00 2/20 No 1.11 1.19 1.19 +0.35 +41.67% 10,461 13,100 1.08 0.32 7 38 None
TSM Options Chain 341.64 Put 330.00 5/15 Yes 22.35 23.35 22.86 -1.34 -5.54% 10,440 171 0.40 -0.37 22 67
Dividend Stock List
PLTR Options Chain 177.64 Call 35.00 6/18 Yes 136.20 137.30 136.71 -6.53 -4.56% 10,425 1,726 0.00 1.00 11 49 None
TSM Options Chain 341.64 Put 305.00 1/30 Yes 0.62 1.00 0.82 -0.30 -26.79% 10,419 10,257 0.41 -0.07 22 67
Dividend Stock List
NVDA Options Chain 187.05 Call 210.00 2/20 No 1.30 1.32 1.31 -0.25 -16.03% 10,381 87,079 0.33 0.14 13 59 None
TSLA Options Chain 437.50 Call 465.00 1/23 No 0.88 0.89 0.89 -0.66 -42.59% 10,288 3,681 0.33 0.09 8 58 None
SHEL Options Chain 74.25 Call 75.00 1/23 No 0.30 0.45 0.38 +0.05 +15.16% 10,276 780 0.15 0.36 14 73 None
PLTR Options Chain 177.64 Call 190.00 1/30 No 0.90 0.93 0.91 -1.09 -54.50% 10,266 6,848 0.45 0.12 11 49 None
FRMI Options Chain 10.13 Put 8.50 1/23 No 0.10 0.20 0.17 -0.11 -39.29% 10,255 22 1.24 -0.15 3 17 None
MU Options Chain 331.15 Put 320.00 2/27 No 9.50 10.25 9.80 -7.57 -43.59% 10,232 97 0.57 -0.22 11 64 None
TSLA Options Chain 437.50 Put 300.00 2/13 Yes 0.35 0.38 0.37 -0.03 -7.50% 10,229 10,366 0.64 -0.01 8 58 None
VZ Options Chain 39.36 Put 37.00 1/23 No 0.01 0.05 0.01 -0.02 -66.67% 10,168 3,066 0.27 -0.01 15 73 None
SOFI Options Chain 26.13 Call 27.00 1/23 No 0.31 0.32 0.31 -0.22 -41.51% 10,156 12,046 0.44 0.31 8 46 None
SIRI Options Chain 20.45 Call 25.00 1/15 Yes 1.18 1.40 1.19 -0.34 -22.23% 10,144 2,615 0.36 0.32 12 73 None
HOOD Options Chain 108.74 Call 117.00 1/23 No 0.48 0.51 0.48 -0.66 -57.90% 10,142 3,449 0.47 0.14 12 57 None
GOOGL Options Chain 330.00 Call 340.00 1/23 No 1.21 1.25 1.23 -1.09 -46.99% 10,124 5,112 0.24 0.20 12 69 None
RITM Options Chain 11.76 Call 13.00 3/20 No 0.05 0.10 0.10 0.00 0.00% 10,111 1,398 0.21 0.14 3 17 None
SBET Options Chain 11.00 Call 25.00 4/17 Yes 0.19 0.33 0.29 +0.02 +7.41% 10,075 26,272 1.09 0.10 8 46 None
TSLA Options Chain 437.50 Put 420.00 1/30 Yes 8.45 8.55 8.50 -0.90 -9.58% 10,053 10,546 0.48 -0.31 8 58 None
IBRX Options Chain 5.52 Call 3.50 1/21 Yes 3.20 3.90 3.75 +1.75 +87.50% 10,038 6,672 1.10 0.83 5 33 None
GME Options Chain 21.10 Call 21.00 1/23 No 0.36 0.40 0.36 -0.28 -43.75% 10,009 1,509 0.26 0.58 11 34 None
AGNC Options Chain 11.93 Put 12.00 1/15 Yes 1.36 1.58 1.35 -0.27 -16.67% 10,004 2,537 0.21 -0.57 14 61 None
CORZ Options Chain 18.89 Call 21.00 4/17 Yes 2.38 2.53 2.40 +0.31 +14.84% 10,004 17 0.86 0.49 3 27 None
RKT Options Chain 23.24 Call 35.00 6/18 Yes 0.82 0.99 0.92 -0.05 -5.16% 9,984 923 0.61 0.21 6 46 None
NFLX Options Chain 88.05 Put 56.00 2/20 Yes 0.03 0.05 0.04 -0.01 -20.00% 9,916 250 0.43 0.00 6 55 None
BAC Options Chain 52.97 Call 57.50 3/20 No 0.45 0.49 0.45 +0.03 +7.15% 9,763 45,296 0.21 0.19 12 74 None
INTC Options Chain 46.96 Call 55.00 2/20 Yes 1.21 1.31 1.22 -0.61 -33.34% 9,749 30,421 0.63 0.25 5 51 None
TSLA Options Chain 437.50 Call 437.50 1/23 No 7.80 7.90 7.85 -1.71 -17.89% 9,740 1,694 0.32 0.51 8 58 None
CHWY Options Chain 33.74 Call 37.00 1/23 No 0.04 0.08 0.06 +0.05 +500.00% 9,701 89 0.43 0.07 15 41 None
PLTR Options Chain 177.64 Put 172.50 1/23 No 4.75 4.85 4.76 +1.97 +70.61% 9,626 2,845 0.42 -0.55 11 49 None
INTC Options Chain 46.96 Call 60.00 3/20 Yes 1.32 1.57 1.39 -0.54 -27.98% 9,619 45,921 0.63 0.22 5 51 None
NVO Options Chain 57.12 Call 65.00 2/20 Yes 2.75 2.94 2.85 +1.81 +174.04% 9,608 8,792 0.50 0.43 11 52 None
MU Options Chain 331.15 Call 375.00 1/23 No 5.20 5.40 5.20 +4.05 +352.18% 9,597 4,427 0.50 0.33 11 64 None
NVDA Options Chain 187.05 Put 170.00 1/23 No 0.22 0.23 0.22 -0.05 -18.52% 9,593 23,939 0.41 -0.03 13 59 None
PANW Options Chain 187.73 Call 200.00 1/30 No 1.08 1.18 1.10 +0.02 +1.86% 9,587 7,321 0.33 0.18 7 57 None
INTC Options Chain 46.96 Put 40.00 3/20 Yes 1.45 1.52 1.46 +0.12 +8.96% 9,578 12,299 0.58 -0.20 5 51 None
GOOG Options Chain 333.70 Call 330.00 1/23 No 4.65 4.75 4.70 -2.00 -29.86% 9,549 6,030 0.24 0.53 12 65 None
FUN Options Chain 16.57 Put 12.50 2/20 No 0.10 0.25 0.15 -0.14 -48.28% 9,529 641 0.74 -0.08 5 43 None
PLTR Options Chain 177.64 Put 175.00 1/23 No 6.25 6.35 6.32 +2.67 +73.16% 9,525 4,953 0.42 -0.64 11 49 None
NVDA Options Chain 187.05 Call 200.00 3/20 Yes 7.75 7.80 7.80 -0.57 -6.81% 9,510 131,911 0.41 0.38 13 59 None
NVDA Options Chain 187.05 Put 175.00 1/23 No 0.49 0.50 0.50 -0.05 -9.10% 9,491 15,150 0.37 -0.10 13 59 None
GOOGL Options Chain 330.00 Put 330.00 1/23 No 4.30 4.45 4.40 +0.40 +10.00% 9,469 2,023 0.24 -0.48 12 69 None
AMD Options Chain 227.92 Call 232.50 1/23 No 5.55 5.70 5.55 +1.20 +27.59% 9,430 1,356 0.44 0.51 11 60 None
ORCL Options Chain 189.85 Call 200.00 1/23 No 1.35 1.47 1.38 -0.10 -6.76% 9,402 3,312 0.41 0.23 7 61 None
TSLA Options Chain 437.50 Put 255.00 1/23 No 0.01 0.02 0.01 0.00 0.00% 9,368 2,405 1.26 0.00 8 58 None
C Options Chain 117.46 Call 123.00 1/23 No 0.18 0.26 0.20 -0.04 -16.67% 9,351 251 0.24 0.12 13 70 None
RIVN Options Chain 16.67 Call 25.00 1/15 Yes 2.42 2.56 2.48 -0.22 -8.15% 9,320 28,648 0.68 0.41 8 34 None
TSLA Options Chain 437.50 Call 420.00 1/23 No 19.20 20.20 20.20 -1.33 -6.18% 9,314 1,327 0.33 0.82 8 58 None
JPM Options Chain 312.47 Call 320.00 1/23 No 0.87 1.00 0.93 +0.16 +20.78% 9,312 2,250 0.19 0.20 9 79 None
C Options Chain 117.46 Call 122.00 1/23 No 0.32 0.37 0.35 -0.07 -16.67% 9,306 2,341 0.24 0.17 13 70 None
SOFI Options Chain 26.13 Call 28.00 1/23 No 0.12 0.13 0.13 -0.11 -45.84% 9,245 14,126 0.45 0.21 8 46 None
CIFR Options Chain 18.80 Call 25.00 1/15 Yes 6.25 6.40 6.25 +0.52 +9.08% 9,227 4,551 1.10 0.60 7 38 None
AMD Options Chain 227.92 Put 207.50 1/30 No 1.51 1.57 1.53 -0.67 -30.46% 9,220 4,966 0.53 -0.12 11 60 None
RIOT Options Chain 19.24 Call 22.00 2/20 No 1.05 1.14 1.11 +0.65 +141.31% 9,208 2,116 0.86 0.36 10 53 None
BAC Options Chain 52.97 Put 53.00 1/23 No 0.49 0.55 0.53 -0.30 -36.15% 9,186 1,014 0.18 -0.49 12 74 None
BA Options Chain 247.74 Call 270.00 3/20 Yes 4.15 4.80 4.55 -0.19 -4.01% 9,156 4,776 0.28 0.27 5 49 None
PLTR Options Chain 177.64 Call 190.00 1/23 No 0.19 0.21 0.20 -0.60 -75.00% 9,148 6,175 0.44 0.05 11 49 None
RIVN Options Chain 16.67 Call 17.00 1/15 Yes 4.50 4.70 4.75 -0.10 -2.07% 9,139 11,167 0.69 0.64 8 34 None
F Options Chain 13.60 Call 14.00 1/23 No 0.06 0.07 0.07 -0.08 -53.34% 9,133 10,496 0.25 0.21 12 49 None
MU Options Chain 331.15 Put 210.00 2/06 No 0.15 0.17 0.17 -0.10 -37.04% 9,122 109 0.94 0.00 11 64 None
CORZ Options Chain 18.89 Put 10.00 1/23 No 0.00 0.03 0.03 +0.01 +50.00% 9,110 5 2.23 0.00 3 27 None
JPM Options Chain 312.47 Call 322.50 1/23 No 0.53 0.57 0.55 +0.04 +7.85% 9,093 1,080 0.20 0.14 9 79 None
SMCI Options Chain 32.64 Put 20.00 1/30 No 0.04 0.05 0.05 +0.01 +25.00% 9,063 20,679 1.22 0.00 11 54 None
FISV Options Chain 66.29 Put 55.00 2/20 No 0.75 0.80 0.75 -0.05 -6.25% 8,985 31,863 0.58 -0.12 3 21 None
PLTR Options Chain 177.64 Put 170.00 1/23 No 3.55 3.60 3.58 +1.51 +72.95% 8,965 3,802 0.43 -0.45 11 49 None
BABA Options Chain 165.40 Call 170.00 1/23 No 1.62 1.70 1.70 -2.93 -63.29% 8,942 4,169 0.36 0.32 15 66 None
MSTR Options Chain 170.91 Call 187.50 1/23 No 1.90 2.00 1.94 +0.04 +2.11% 8,845 3,743 0.68 0.21 7 79 None
NVAX Options Chain 7.78 Call 8.50 1/23 No 0.11 0.12 0.12 +0.03 +33.34% 8,799 507 0.61 0.26 16 37
Small Cap Stock List
AMPX Options Chain 10.22 Call 12.00 2/20 No 0.75 0.80 0.77 +0.17 +28.34% 8,791 16,902 0.85 0.42 3 17 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
NVDA Options Chain 187.05 Put 165.00 1/23 No 0.11 0.12 0.11 -0.05 -31.25% 8,688 18,710 0.46 -0.01 13 59 None
RIOT Options Chain 19.24 Call 19.50 1/23 No 0.66 0.71 0.72 +0.57 +380.00% 8,666 2,394 0.76 0.47 10 53 None
NVDA Options Chain 187.05 Call 205.00 1/23 No 0.06 0.07 0.06 -0.04 -40.00% 8,652 10,796 0.32 0.01 13 59 None
AAPL Options Chain 258.29 Put 257.50 1/23 No 3.65 3.75 3.55 +0.77 +27.70% 8,626 3,378 0.19 -0.60 8 60 None
TSLA Options Chain 437.50 Call 475.00 1/23 No 0.36 0.38 0.37 -0.39 -51.32% 8,619 6,957 0.34 0.04 8 58 None
MU Options Chain 331.15 Call 360.00 1/23 No 11.30 11.70 11.38 +8.58 +306.43% 8,599 3,207 0.49 0.56 11 64 None
APP Options Chain 568.76 Put 500.00 1/23 No 4.40 5.50 5.50 +3.70 +205.56% 8,547 1,430 0.89 -0.12 8 59 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
RIVN Options Chain 16.67 Put 17.00 2/20 Yes 1.57 1.60 1.57 +0.15 +10.57% 8,467 26,129 0.70 -0.49 8 34 None
TSLA Options Chain 437.50 Call 452.50 1/23 No 2.55 2.59 2.60 -1.30 -33.34% 8,423 3,757 0.32 0.23 8 58 None
CIFR Options Chain 18.80 Put 18.00 1/23 No 0.56 0.70 0.69 -0.75 -52.09% 8,417 426 0.97 -0.35 7 38 None
CLSK Options Chain 13.37 Put 13.00 3/20 Yes 1.79 1.84 1.82 -0.26 -12.50% 8,413 2,724 0.93 -0.39 15 50 None
AVGO Options Chain 351.71 Call 360.00 1/23 No 4.00 4.15 4.00 +1.84 +85.19% 8,379 2,249 0.37 0.35 13 67 None
NIO Options Chain 4.64 Call 7.00 1/15 Yes 0.74 0.79 0.75 +0.01 +1.36% 8,346 69,378 0.70 0.44 7 28 None
MSTR Options Chain 170.91 Put 170.00 1/23 No 4.00 4.05 4.02 -1.99 -33.12% 8,339 5,170 0.60 -0.38 7 79 None
MSFT Options Chain 457.65 Call 460.00 1/23 No 4.70 4.80 4.80 +0.40 +9.10% 8,329 4,687 0.19 0.51 14 69 None
OCUL Options Chain 11.28 Put 5.00 2/20 No 0.40 0.55 0.50 0.00 0.00% 8,292 6,623 2.60 -0.08 7 39 None
AAPL Options Chain 258.29 Call 267.50 1/23 No 0.16 0.17 0.17 -0.37 -68.52% 8,283 8,332 0.20 0.06 8 60 None
PLTR Options Chain 177.64 Put 160.00 1/23 No 0.93 0.95 0.94 +0.32 +51.62% 8,279 10,304 0.48 -0.16 11 49 None
MSFT Options Chain 457.65 Call 465.00 1/23 No 2.50 2.72 2.60 +0.06 +2.37% 8,258 4,731 0.19 0.34 14 69 None
RKT Options Chain 23.24 Call 22.00 5/15 Yes 3.80 4.00 3.90 -0.35 -8.24% 8,249 16,665 0.62 0.64 6 46 None
GME Options Chain 21.10 Call 21.00 1/30 No 0.56 0.61 0.59 -0.21 -26.25% 8,228 2,600 0.31 0.57 11 34 None
META Options Chain 620.80 Call 630.00 1/23 No 3.95 4.05 4.00 -1.25 -23.81% 8,225 2,576 0.22 0.33 11 65 None
ONDS Options Chain 12.82 Put 12.00 1/23 No 0.64 0.66 0.65 +0.10 +18.19% 8,208 5,349 1.11 -0.43 7 38 None
PDD Options Chain 107.46 Put 95.00 6/18 Yes 4.60 5.00 4.99 +0.11 +2.26% 8,207 6,048 0.39 -0.25 15 61 None
CORZ Options Chain 18.89 Put 18.00 1/23 No 0.33 0.42 0.39 -0.36 -48.00% 8,203 632 0.72 -0.30 3 27 None
BABA Options Chain 165.40 Call 165.00 1/23 No 3.50 3.60 3.59 -4.21 -53.98% 8,184 1,635 0.35 0.55 15 66 None
VZ Options Chain 39.36 Put 40.00 4/17 Yes 2.14 2.42 2.23 +0.19 +9.32% 8,177 4,076 0.22 -0.59 15 73 None
KR Options Chain 62.33 Call 65.00 1/23 No 0.13 0.15 0.15 -0.01 -6.25% 8,165 5,224 0.20 0.16 11 53 None
META Options Chain 620.80 Call 625.00 1/23 No 5.80 5.90 5.84 -1.41 -19.45% 8,160 2,390 0.22 0.42 11 65 None
LYFT Options Chain 18.33 Call 22.00 6/18 Yes 1.61 1.90 1.80 -0.20 -10.00% 8,152 12,776 0.60 0.43 11 42 None
ASST Options Chain 0.95 Call 1.00 6/18 Yes 0.25 0.26 0.26 0.00 0.00% 8,116 58,782 1.07 0.63 8 22 None
NVDA Options Chain 187.05 Call 230.00 3/20 Yes 1.85 1.88 1.87 -0.28 -13.03% 8,107 44,408 0.40 0.13 13 59 None
BSX Options Chain 90.03 Put 82.00 2/13 Yes 0.45 1.80 0.60 % 8,098 0 0.28 -0.17 7 59 None
NFLX Options Chain 88.05 Call 90.00 1/23 Yes 2.55 2.56 2.56 -0.25 -8.90% 8,088 10,503 0.70 0.43 6 55 None
PLTR Options Chain 177.64 Put 140.00 1/23 No 0.08 0.09 0.09 0.00 0.00% 8,066 828 0.68 -0.01 11 49 None
CORZ Options Chain 18.89 Put 18.00 3/20 Yes 2.12 2.28 2.25 -0.23 -9.28% 8,054 1,918 0.88 -0.37 3 27 None
LYFT Options Chain 18.33 Call 35.00 6/18 Yes 0.30 0.33 0.30 -0.15 -33.34% 8,047 17,344 0.65 0.15 11 42 None
TSLA Options Chain 437.50 Put 265.00 1/30 Yes 0.03 0.06 0.04 0.00 0.00% 8,040 59 0.92 0.00 8 58 None
AAPL Options Chain 258.29 Call 255.00 1/23 No 3.00 3.15 3.07 -2.13 -40.97% 8,035 3,446 0.19 0.55 8 60 None
APLD Options Chain 37.40 Put 45.00 1/23 No 6.20 10.00 8.60 -0.40 -4.45% 8,008 1,766 2.37 -0.90 3 20 None
MARA Options Chain 10.66 Put 7.00 1/30 No 0.02 0.05 0.03 -0.01 -25.00% 8,006 103 1.37 -0.02 16 66 None
CORZ Options Chain 18.89 Put 13.00 3/20 Yes 0.43 0.61 0.53 -0.11 -17.19% 8,006 28,723 0.93 -0.12 3 27 None
IMAX Options Chain 37.43 Put 32.00 3/20 Yes 0.20 0.90 0.75 -0.20 -21.06% 8,000 46 0.40 -0.18 6 52 None
AGNC Options Chain 11.93 Put 11.00 3/20 Yes 0.14 0.16 0.16 -0.05 -23.81% 7,999 11,912 0.22 -0.17 14 61 None
AAPL Options Chain 258.29 Call 270.00 2/20 Yes 2.84 2.88 2.92 -0.98 -25.13% 7,992 27,011 0.24 0.25 8 60 None
IREN Options Chain 57.82 Call 55.00 1/23 No 4.30 4.80 4.55 +2.89 +174.10% 7,985 3,881 0.95 0.68 11 50 None
OPEN Options Chain 6.30 Put 6.50 1/23 No 0.22 0.23 0.23 -0.22 -48.89% 7,953 7,791 0.82 -0.39 6 31 None
AAPL Options Chain 258.29 Call 275.00 2/20 Yes 1.85 1.87 1.86 -0.73 -28.19% 7,939 27,623 0.24 0.18 8 60 None
NVDA Options Chain 187.05 Put 175.00 2/20 No 3.70 3.80 3.74 +0.17 +4.77% 7,923 24,191 0.37 -0.27 13 59 None
SBET Options Chain 11.00 Put 10.00 1/23 No 0.09 0.15 0.13 -0.13 -50.00% 7,918 358 0.80 -0.16 8 46 None
ONDS Options Chain 12.82 Put 12.50 1/23 No 0.90 0.95 0.94 +0.16 +20.52% 7,893 1,706 1.11 -0.54 7 38 None
USAR Options Chain 17.69 Call 20.00 3/20 No 2.45 2.46 2.46 +0.39 +18.85% 7,829 17,693 1.13 0.49 3 18 None
AMD Options Chain 227.92 Call 230.00 1/23 No 6.80 7.00 7.00 +1.70 +32.08% 7,815 5,483 0.44 0.58 11 60 None
QNCX Options Chain 2.90 Call 7.50 3/20 No 1.25 1.35 1.31 +0.46 +54.12% 7,799 13,101 3.82 0.61 3 13 None
APLD Options Chain 37.40 Call 40.00 2/20 No 3.35 3.55 3.45 +1.06 +44.36% 7,764 3,963 0.97 0.47 3 20 None
CLSK Options Chain 13.37 Call 15.00 1/23 No 0.16 0.18 0.16 +0.06 +60.00% 7,752 2,430 0.91 0.18 15 50 None
MSFT Options Chain 457.65 Call 470.00 1/23 No 1.29 1.33 1.33 -0.07 -5.00% 7,730 4,427 0.18 0.20 14 69 None
AAPL Options Chain 258.29 Call 270.00 1/23 No 0.10 0.11 0.11 -0.20 -64.52% 7,686 11,898 0.21 0.03 8 60 None
INTC Options Chain 46.96 Call 52.00 1/23 Yes 0.55 0.79 0.65 -0.52 -44.45% 7,661 6,052 0.88 0.22 5 51 None
RIVN Options Chain 16.67 Call 18.00 1/23 No 0.10 0.11 0.10 -0.13 -56.53% 7,659 1,941 0.55 0.17 8 34 None
TSLA Options Chain 437.50 Put 420.00 1/23 No 2.03 2.08 2.06 -0.68 -24.82% 7,625 5,737 0.34 -0.18 8 58 None
BSX Options Chain 90.03 Call 100.00 3/20 Yes 0.60 1.00 0.73 -0.27 -27.00% 7,622 6,013 0.26 0.16 7 59 None
DKNG Options Chain 32.62 Put 32.50 2/20 Yes 2.30 2.40 2.30 +1.03 +81.11% 7,599 5,922 0.61 -0.45 4 45 None
C Options Chain 117.46 Put 110.00 3/20 No 2.35 2.46 2.40 -0.33 -12.09% 7,596 3,753 0.30 -0.27 13 70 None
CIFR Options Chain 18.80 Put 19.50 1/23 No 1.21 1.73 1.63 -0.60 -26.91% 7,562 91 1.04 -0.57 7 38 None
SMR Options Chain 20.19 Call 21.00 1/23 No 0.59 0.65 0.62 +0.29 +87.88% 7,538 1,767 0.83 0.43 3 19 None
DKNG Options Chain 32.62 Call 34.00 1/23 No 0.35 0.38 0.37 -1.43 -79.45% 7,533 405 0.48 0.27 4 45 None
CLSK Options Chain 13.37 Call 14.00 1/23 No 0.32 0.39 0.32 +0.08 +33.34% 7,528 2,970 0.83 0.36 15 50 None
BA Options Chain 247.74 Call 250.00 2/20 Yes 8.20 8.50 8.35 -0.15 -1.77% 7,512 12,883 0.30 0.49 5 49 None
MARA Options Chain 10.66 Put 10.50 1/23 No 0.15 0.16 0.17 -0.23 -57.50% 7,497 7,731 0.76 -0.21 16 66 None
GOOGL Options Chain 330.00 Call 342.50 1/23 No 0.84 0.88 0.84 -0.85 -50.30% 7,489 1,324 0.25 0.15 12 69 None
SMCI Options Chain 32.64 Call 40.00 1/30 No 0.22 0.29 0.26 +0.14 +116.67% 7,473 2,222 0.79 0.11 11 54 None
CF Options Chain 86.75 Call 90.00 2/20 Yes 2.20 2.65 2.40 -0.14 -5.52% 7,472 1,176 0.36 0.39 14 69 None
VG Options Chain 8.80 Call 10.00 2/20 No 0.45 0.55 0.48 +0.19 +65.52% 7,461 25,343 0.83 0.35 11 43 None
SMCI Options Chain 32.64 Call 32.00 1/23 No 1.54 1.60 1.55 +1.30 +520.00% 7,460 17,389 0.66 0.61 11 54 None
PLTR Options Chain 177.64 Put 157.50 1/23 No 0.66 0.68 0.66 +0.19 +40.43% 7,423 949 0.50 -0.12 11 49 None
PFE Options Chain 25.53 Call 26.00 1/23 No 0.10 0.14 0.13 -0.08 -38.10% 7,415 9,675 0.25 0.27 9 56 None
META Options Chain 620.80 Call 650.00 1/23 No 0.70 0.72 0.70 -0.52 -42.63% 7,372 4,996 0.23 0.10 11 65 None
BULL Options Chain 8.17 Put 8.00 1/23 No 0.15 0.18 0.17 +0.01 +6.25% 7,369 2,228 0.59 -0.33 3 16 None
GRAB Options Chain 4.42 Call 7.50 1/15 Yes 0.30 0.34 0.31 -0.07 -18.43% 7,354 180,263 0.48 0.34 10 39 None
ACHR Options Chain 8.86 Call 9.00 1/23 No 0.28 0.29 0.29 -0.05 -14.71% 7,331 5,147 0.73 0.46 8 37 None
GRAB Options Chain 4.42 Call 5.00 1/15 Yes 0.72 0.76 0.74 -0.08 -9.76% 7,329 105,585 0.38 0.63 10 39 None
AMZN Options Chain 239.12 Put 235.00 1/23 No 1.46 1.55 1.52 -0.81 -34.77% 7,316 3,496 0.25 -0.29 14 65 None
BITF Options Chain 2.95 Call 3.50 2/20 No 0.20 0.21 0.20 +0.02 +11.12% 7,308 21,805 1.03 0.37 9 29 None
SMCI Options Chain 32.64 Call 35.00 1/23 No 0.47 0.50 0.50 +0.43 +614.29% 7,302 4,270 0.71 0.27 11 54 None
IREN Options Chain 57.82 Call 60.00 1/30 No 3.35 3.65 3.50 +1.93 +122.93% 7,268 3,805 0.96 0.46 11 50 None
SBET Options Chain 11.00 Call 12.00 1/23 No 0.13 0.16 0.14 +0.04 +40.00% 7,243 3,190 0.73 0.24 8 46 None
DBRG Options Chain 15.33 Call 16.00 4/17 Yes 0.05 0.15 0.08 -0.07 -46.67% 7,230 30,076 0.09 0.24 12 45 None
GOOG Options Chain 333.70 Call 335.00 1/23 No 2.49 2.55 2.50 -1.77 -41.46% 7,230 8,047 0.24 0.35 12 65 None
HOOD Options Chain 108.74 Call 112.00 1/23 No 1.51 1.58 1.58 -1.10 -41.05% 7,229 586 0.48 0.34 12 57 None
UEC Options Chain 17.87 Put 15.00 3/20 No 1.00 1.08 1.02 -0.14 -12.07% 7,205 1,506 0.81 -0.25 7 41 None
CCL Options Chain 28.92 Call 30.00 1/30 No 0.46 0.51 0.48 -0.32 -40.00% 7,189 2,159 0.38 0.36 10 55 None
ET Options Chain 17.35 Call 18.00 2/20 Yes 0.05 0.09 0.09 -0.03 -25.00% 7,184 14,454 0.15 0.21 12 65 None
C Options Chain 117.46 Call 110.00 3/20 No 10.40 11.00 10.60 +0.55 +5.48% 7,165 10,503 0.30 0.73 13 70 None
BITF Options Chain 2.95 Call 7.00 6/18 Yes 0.21 0.37 0.21 +0.01 +5.00% 7,148 4,149 1.30 0.22 9 29 None
DHI Options Chain 155.96 Put 150.00 1/23 Yes 3.10 3.40 3.23 +1.26 +63.96% 7,141 975 0.67 -0.33 9 59 None
AAPL Options Chain 258.29 Call 300.00 3/20 Yes 0.73 0.76 0.73 -0.25 -25.51% 7,136 36,034 0.24 0.08 8 60 None
ONDS Options Chain 12.82 Call 15.00 6/18 Yes 2.80 2.85 2.85 -0.52 -15.43% 7,136 11,281 1.17 0.56 7 38 None
RIOT Options Chain 19.24 Call 20.00 2/20 No 1.66 1.72 1.72 +0.98 +132.44% 7,112 13,384 0.85 0.50 10 53 None
KMI Options Chain 27.44 Call 30.00 1/15 Yes 1.35 1.61 1.56 +0.06 +4.00% 7,093 8,191 0.22 0.39 8 64 None
AG Options Chain 20.32 Call 18.00 4/17 Yes 5.50 5.60 5.56 +0.90 +19.32% 7,090 10,834 0.87 0.74 11 49 None
BTG Options Chain 4.58 Call 3.50 4/17 Yes 1.20 1.25 1.25 -0.03 -2.35% 7,085 13,203 0.58 0.87 10 51 None
RKT Options Chain 23.24 Call 25.00 3/20 Yes 1.68 1.79 1.72 -0.23 -11.80% 7,061 24,836 0.62 0.45 6 46 None
NXE Options Chain 11.75 Call 14.00 2/20 No 0.35 0.45 0.40 +0.05 +14.29% 7,058 29,633 0.72 0.28 7 30 None
HOOD Options Chain 108.74 Call 115.00 1/23 No 0.75 0.82 0.78 -0.82 -51.25% 7,043 1,492 0.47 0.20 12 57 None
TSLA Options Chain 437.50 Put 260.00 1/23 No 0.01 0.03 0.02 0.00 0.00% 7,016 4,793 1.22 0.00 8 58 None
GRAB Options Chain 4.42 Call 9.00 4/17 Yes 0.02 0.04 0.03 -0.01 -25.00% 7,009 57,225 0.76 0.01 10 39 None
NFLX Options Chain 88.05 Call 100.00 1/23 Yes 0.41 0.43 0.42 -0.06 -12.50% 7,008 17,052 0.71 0.11 6 55 None
LDI Options Chain 3.20 Call 2.50 1/23 No 0.70 0.80 0.75 +0.48 +177.78% 6,996 323 2.10 0.89 9 26 None
MU Options Chain 331.15 Call 365.00 1/23 No 8.80 9.10 9.05 +7.00 +341.47% 6,994 3,004 0.50 0.48 11 64 None
CIFR Options Chain 18.80 Call 20.00 2/20 No 1.96 2.01 1.99 +0.56 +39.17% 6,982 23,859 1.07 0.49 7 38 None
NVDA Options Chain 187.05 Call 195.00 1/30 No 1.77 1.79 1.76 -0.45 -20.37% 6,966 19,912 0.33 0.25 13 59 None
CRWV Options Chain 96.08 Call 105.00 1/23 No 2.72 2.84 2.75 +1.31 +90.98% 6,962 1,835 0.75 0.40 3 21 None
NFLX Options Chain 88.05 Call 95.00 1/23 Yes 1.09 1.10 1.09 -0.12 -9.92% 6,936 16,766 0.70 0.23 6 55 None
AMZN Options Chain 239.12 Call 242.50 1/23 No 1.71 1.76 1.74 -0.18 -9.38% 6,934 14,546 0.23 0.35 14 65 None
SOFI Options Chain 26.13 Put 27.00 2/20 Yes 2.40 2.48 2.44 +0.15 +6.55% 6,915 11,478 0.62 -0.53 8 46 None
XOM Options Chain 129.89 Put 123.00 1/23 No 0.09 0.13 0.09 -0.11 -55.00% 6,889 6,845 0.25 -0.07 10 74 None
IREN Options Chain 57.82 Call 60.00 2/20 Yes 6.55 6.70 6.65 +2.62 +65.02% 6,889 17,094 1.06 0.52 11 50 None
SOFI Options Chain 26.13 Call 27.00 2/20 Yes 1.63 1.68 1.67 -0.20 -10.70% 6,859 12,790 0.61 0.47 8 46 None
SMCI Options Chain 32.64 Call 31.00 1/23 No 1.96 2.26 2.15 +1.75 +437.50% 6,856 18,600 0.60 0.74 11 54 None
IBRX Options Chain 5.52 Call 3.00 1/15 Yes 3.10 3.40 3.35 +1.46 +77.25% 6,855 5,977 1.06 0.87 5 33 None
TSLA Options Chain 437.50 Call 480.00 1/23 No 0.24 0.25 0.25 -0.28 -52.83% 6,836 4,338 0.35 0.03 8 58 None
MARA Options Chain 10.66 Call 11.00 1/23 No 0.65 0.67 0.67 +0.30 +81.09% 6,832 5,846 0.76 0.65 16 66 None
MARA Options Chain 10.66 Put 11.50 1/23 No 0.51 0.55 0.54 -0.46 -46.00% 6,818 571 0.72 -0.53 16 66 None
NVDA Options Chain 187.05 Call 182.50 1/23 No 5.45 5.70 5.50 -0.93 -14.47% 6,763 5,324 0.33 0.68 13 59 None
LRCX Options Chain 222.96 Put 205.00 1/23 No 0.83 0.97 0.92 -0.84 -47.73% 6,738 577 0.53 -0.11 13 60 None
T Options Chain 23.49 Put 23.00 4/17 Yes 0.87 0.94 0.89 +0.05 +5.96% 6,730 4,675 0.25 -0.40 14 69 None
NVDA Options Chain 187.05 Call 202.50 1/23 No 0.09 0.10 0.10 -0.05 -33.34% 6,730 8,950 0.32 0.02 13 59 None
BYND Options Chain 1.04 Call 1.50 1/23 No 0.01 0.02 0.01 -0.01 -50.00% 6,726 34,382 2.24 0.02 6 19 None
CIFR Options Chain 18.80 Call 22.00 1/21 Yes 8.65 9.40 9.01 +0.96 +11.93% 6,711 12,053 0.95 0.74 7 38 None
ONDS Options Chain 12.82 Put 20.00 9/18 Yes 9.80 10.45 9.77 % 6,704 0 1.16 -0.51 7 38 None
INTC Options Chain 46.96 Put 39.00 3/20 Yes 1.15 1.31 1.24 +0.09 +7.83% 6,704 12,119 0.58 -0.18 5 51 None
PEG Options Chain 79.41 Put 77.50 2/20 No 1.45 1.65 1.52 +0.02 +1.34% 6,703 15,004 0.26 -0.34 9 73 None
SOFI Options Chain 26.13 Put 25.00 1/23 No 0.24 0.25 0.24 0.00 0.00% 6,694 14,882 0.48 -0.23 8 46 None
MSTR Options Chain 170.91 Call 177.50 1/23 No 4.25 4.55 4.50 +0.57 +14.51% 6,667 1,270 0.63 0.41 7 79 None
AMD Options Chain 227.92 Call 255.00 1/23 No 0.54 0.58 0.58 +0.09 +18.37% 6,666 7,153 0.47 0.10 11 60 None
TSM Options Chain 341.64 Call 350.00 1/23 Yes 3.45 3.65 3.57 -0.66 -15.61% 6,646 3,914 0.34 0.34 22 67
Dividend Stock List
PLTR Options Chain 177.64 Call 180.00 1/30 No 2.68 2.72 2.70 -2.50 -48.08% 6,643 4,378 0.45 0.30 11 49 None
RDW Options Chain 11.71 Call 12.00 2/20 No 1.30 1.50 1.39 +0.33 +31.14% 6,594 10,764 1.01 0.54 4 36 None
RKT Options Chain 23.24 Call 26.00 1/23 No 0.11 0.20 0.16 -0.02 -11.12% 6,588 6,960 0.71 0.14 6 46 None
IBRX Options Chain 5.52 Call 2.50 1/15 Yes 3.20 3.70 3.55 +1.49 +72.33% 6,585 3,695 0.96 0.90 5 33 None
IREN Options Chain 57.82 Call 61.00 1/23 No 1.58 1.77 1.62 +0.79 +95.19% 6,576 982 0.92 0.36 11 50 None
CIFR Options Chain 18.80 Call 22.00 1/23 No 0.19 0.20 0.19 +0.07 +58.34% 6,575 453 1.02 0.15 7 38 None
COIN Options Chain 239.28 Call 257.50 1/23 No 1.37 2.00 1.57 -0.45 -22.28% 6,571 663 0.50 0.19 10 61 None
COIN Options Chain 239.28 Call 247.50 1/23 No 3.30 3.90 3.95 -0.55 -12.23% 6,565 1,892 0.45 0.37 10 61 None
AMC Options Chain 1.61 Call 2.00 1/23 No 0.01 0.02 0.02 0.00 0.00% 6,562 18,841 1.25 0.02 9 25 None
PCG Options Chain 15.78 Put 13.00 6/18 Yes 0.33 0.42 0.35 +0.01 +2.95% 6,551 27,014 0.36 -0.15 9 43 None
BLDR Options Chain 128.96 Call 160.00 3/20 Yes 1.85 2.10 1.91 -0.09 -4.50% 6,539 74 0.48 0.21 8 64 None
ONDS Options Chain 12.82 Call 15.00 3/20 Yes 1.52 1.56 1.55 -0.41 -20.92% 6,537 15,232 1.21 0.44 7 38 None
NVDA Options Chain 187.05 Call 205.00 2/27 Yes 3.85 3.95 3.93 -0.42 -9.66% 6,536 2,097 0.40 0.26 13 59 None
AMZN Options Chain 239.12 Call 237.50 1/23 No 4.05 4.15 4.11 +0.01 +0.25% 6,534 2,046 0.24 0.60 14 65 None
RKT Options Chain 23.24 Call 23.00 1/23 No 0.88 0.96 0.92 -0.15 -14.02% 6,531 4,145 0.62 0.57 6 46 None
GRAB Options Chain 4.42 Call 7.00 2/20 Yes 0.01 0.03 0.01 -0.02 -66.67% 6,524 24,104 0.81 0.01 10 39 None
GOOGL Options Chain 330.00 Call 332.50 1/23 No 3.35 3.45 3.40 -2.00 -37.04% 6,521 1,640 0.24 0.43 12 69 None
PCG Options Chain 15.78 Put 13.00 1/15 Yes 0.80 0.90 0.88 +0.07 +8.65% 6,518 11,625 0.36 -0.24 9 43 None
TSLA Options Chain 437.50 Put 230.00 1/30 Yes 0.01 0.04 0.04 +0.01 +33.34% 6,501 720 1.07 0.00 8 58 None
BAC Options Chain 52.97 Call 55.00 2/20 No 0.60 0.64 0.59 +0.03 +5.36% 6,486 20,810 0.20 0.31 12 74 None
NVDA Options Chain 187.05 Call 220.00 2/20 No 0.55 0.56 0.56 -0.12 -17.65% 6,483 113,740 0.34 0.06 13 59 None
DVN Options Chain 36.38 Call 41.00 1/30 No 0.02 0.06 0.06 -0.31 -83.79% 6,473 377 0.35 0.03 9 67 None
BABA Options Chain 165.40 Call 167.50 1/23 No 2.35 2.51 2.44 -3.66 -60.00% 6,466 2,453 0.36 0.43 15 66 None
GXO Options Chain 56.54 Put 57.50 2/20 Yes 2.75 3.10 2.90 +0.45 +18.37% 6,464 2 0.36 -0.52 7 53 None
INTC Options Chain 46.96 Put 45.00 1/23 Yes 1.10 1.16 1.12 +0.17 +17.90% 6,456 4,654 0.77 -0.31 5 51 None
BABA Options Chain 165.40 Call 160.00 1/23 No 6.50 6.95 7.15 -4.50 -38.63% 6,452 1,321 0.33 0.77 15 66 None
CRWV Options Chain 96.08 Call 110.00 1/23 No 1.35 1.49 1.39 +0.69 +98.58% 6,448 1,718 0.75 0.25 3 21 None
AMD Options Chain 227.92 Call 245.00 1/23 No 1.64 1.71 1.68 +0.36 +27.28% 6,395 2,265 0.45 0.22 11 60 None
AAPL Options Chain 258.29 Call 260.00 2/20 Yes 6.20 6.30 6.20 -1.65 -21.02% 6,394 14,166 0.25 0.44 8 60 None
GOOGL Options Chain 330.00 Call 330.00 1/23 No 4.50 4.60 4.55 -2.40 -34.54% 6,389 3,078 0.24 0.52 12 69 None
CIFR Options Chain 18.80 Call 21.00 1/23 No 0.31 0.36 0.33 +0.11 +50.00% 6,358 747 1.00 0.24 7 38 None
FCX Options Chain 58.71 Call 65.00 3/20 Yes 1.92 1.96 1.95 -0.55 -22.00% 6,352 39,268 0.43 0.32 11 59 None
NVDA Options Chain 187.05 Call 260.00 3/20 Yes 0.45 0.47 0.46 -0.09 -16.37% 6,351 32,339 0.42 0.04 13 59 None
VRT Options Chain 176.93 Call 185.00 1/23 No 1.73 1.88 1.85 +0.59 +46.83% 6,327 310 0.47 0.27 10 57 None
NFLX Options Chain 88.05 Call 95.00 2/20 Yes 2.25 2.29 2.26 -0.22 -8.88% 6,323 35,943 0.43 0.32 6 55 None
ASST Options Chain 0.95 Call 2.00 6/18 Yes 0.08 0.09 0.08 -0.02 -20.00% 6,301 168,031 1.12 0.28 8 22 None
IREN Options Chain 57.82 Call 70.00 1/30 No 0.96 1.08 1.00 +0.40 +66.67% 6,296 752 0.98 0.18 11 50 None
OPEN Options Chain 6.30 Put 7.00 1/23 No 0.51 0.53 0.51 -0.31 -37.81% 6,295 6,282 0.89 -0.63 6 31 None
SMR Options Chain 20.19 Put 20.00 1/23 No 0.78 0.89 0.85 -0.82 -49.11% 6,275 550 0.85 -0.44 3 19 None
ORCL Options Chain 189.85 Put 172.50 1/30 No 1.29 1.38 1.33 -0.43 -24.44% 6,269 3,150 0.50 -0.14 7 61 None
LAC Options Chain 5.96 Call 5.00 2/20 No 0.90 1.21 1.12 +0.04 +3.71% 6,250 10,552 1.02 0.78 7 24 None
TSLA Options Chain 437.50 Call 425.00 1/23 No 15.75 16.00 16.02 -1.68 -9.50% 6,236 1,914 0.33 0.75 8 58 None
ONDS Options Chain 12.82 Put 13.00 1/23 No 1.25 1.30 1.27 +0.23 +22.12% 6,232 3,029 1.14 -0.64 7 38 None
TSLA Options Chain 437.50 Call 440.00 1/30 Yes 15.30 15.40 15.40 -1.75 -10.21% 6,228 2,705 0.47 0.50 8 58 None
MSTR Options Chain 170.91 Call 195.00 1/23 No 1.05 1.10 1.08 -0.02 -1.82% 6,225 15,654 0.72 0.13 7 79 None
NVDA Options Chain 187.05 Call 217.50 1/23 No 0.02 0.03 0.03 -0.01 -25.00% 6,201 628 0.42 0.00 13 59 None
AVGO Options Chain 351.71 Put 315.00 1/30 No 1.65 1.75 1.68 -1.31 -43.82% 6,198 1,302 0.47 -0.11 13 67 None
GRAB Options Chain 4.42 Call 5.00 2/27 Yes 0.12 0.16 0.16 -0.04 -20.00% 6,183 6,555 0.55 0.29 10 39 None
PLTR Options Chain 177.64 Put 165.00 1/23 No 1.87 1.89 1.90 +0.77 +68.15% 6,176 3,925 0.46 -0.27 11 49 None
OPEN Options Chain 6.30 Call 7.00 1/30 No 0.33 0.36 0.34 +0.11 +47.83% 6,173 10,015 0.92 0.43 6 31 None
CORZ Options Chain 18.89 Call 22.00 2/20 No 0.81 1.07 0.89 +0.13 +17.11% 6,170 55,893 0.85 0.32 3 27 None
BRZE Options Chain 25.48 Call 27.50 5/15 Yes 1.60 1.90 1.75 -1.15 -39.66% 6,166 193 0.58 0.39 9 38 None
CRCL Options Chain 78.24 Call 110.00 4/17 No 3.15 3.35 3.25 -0.95 -22.62% 6,156 720 0.72 0.24 3 21 None
APLD Options Chain 37.40 Call 40.00 1/23 No 0.93 0.95 0.95 +0.48 +102.13% 6,152 7,697 0.92 0.32 3 20 None
WULF Options Chain 13.85 Call 16.00 2/20 No 0.71 0.81 0.79 -0.04 -4.82% 6,145 14,495 0.88 0.35 4 36 None
PLTR Options Chain 177.64 Put 145.00 1/30 No 0.59 0.61 0.59 +0.17 +40.48% 6,118 1,441 0.59 -0.07 11 49 None
PLTR Options Chain 177.64 Call 170.00 1/23 No 4.65 4.70 4.69 -4.57 -49.36% 6,100 1,306 0.44 0.55 11 49 None
SHOP Options Chain 155.81 Put 145.00 3/20 Yes 8.30 8.60 8.47 +0.62 +7.90% 6,095 2,658 0.54 -0.32 12 57 None
GRAB Options Chain 4.42 Call 8.00 4/17 Yes 0.03 0.05 0.03 -0.02 -40.00% 6,093 19,475 0.70 0.02 10 39 None
INTC Options Chain 46.96 Call 70.00 12/18 Yes 5.15 5.30 5.30 -0.60 -10.17% 6,092 77,411 0.60 0.37 5 51 None
JBLU Options Chain 5.38 Call 5.00 1/23 No 0.41 0.45 0.42 +0.28 +200.00% 6,084 5,687 0.67 0.80 9 32 None
AMZN Options Chain 239.12 Call 247.50 1/23 No 0.59 0.61 0.60 -0.20 -25.00% 6,074 5,719 0.23 0.15 14 65 None
SNAP Options Chain 7.53 Call 8.00 2/20 Yes 0.56 0.58 0.58 -0.10 -14.71% 6,073 5,077 0.79 0.46 6 31 None
F Options Chain 13.60 Call 14.00 2/20 Yes 0.37 0.40 0.38 -0.11 -22.45% 6,055 35,690 0.33 0.40 12 49 None
NVDA Options Chain 187.05 Call 200.00 2/27 Yes 5.20 5.30 5.28 -0.47 -8.18% 6,053 14,765 0.40 0.33 13 59 None
SNAP Options Chain 7.53 Put 5.00 1/21 Yes 0.96 1.00 0.96 +0.02 +2.13% 6,050 2,844 0.65 -0.16 6 31 None
ONDS Options Chain 12.82 Call 12.00 1/23 No 0.81 0.83 0.81 -0.64 -44.14% 6,044 2,553 1.08 0.57 7 38 None
BBAI Options Chain 6.17 Call 7.00 1/23 No 0.06 0.07 0.07 -0.03 -30.00% 6,041 10,972 0.92 0.13 5 27 None
HOOD Options Chain 108.74 Put 105.00 1/23 No 1.34 1.42 1.40 -0.01 -0.71% 6,028 2,184 0.49 -0.29 12 57 None
PANW Options Chain 187.73 Call 205.00 1/30 No 0.56 0.60 0.58 +0.03 +5.46% 6,025 239 0.34 0.10 7 57 None
RGTI Options Chain 25.62 Call 35.00 1/23 No 0.08 0.13 0.08 -0.04 -33.34% 6,024 14,557 1.42 0.02 3 19 None
SMCI Options Chain 32.64 Put 20.00 1/23 No 0.00 0.03 0.02 +0.01 +100.00% 6,021 11,554 1.63 0.00 11 54 None
SNAP Options Chain 7.53 Call 12.00 1/21 Yes 1.70 1.84 1.80 -0.08 -4.26% 6,020 4,305 0.64 0.51 6 31 None
KVUE Options Chain 17.20 Call 17.00 2/20 No 0.60 0.80 0.69 -0.05 -6.76% 6,017 4,067 0.31 0.54 3 18 None
SHOP Options Chain 155.81 Call 145.00 3/20 Yes 20.00 20.45 20.50 -1.31 -6.01% 6,009 2,109 0.55 0.68 12 57 None
TSLA Options Chain 437.50 Put 442.50 1/23 No 10.20 10.30 10.25 -0.84 -7.58% 6,005 1,715 0.32 -0.59 8 58 None
SOFI Options Chain 26.13 Put 12.00 2/20 Yes 0.01 0.05 0.04 +0.01 +33.34% 6,002 3,330 1.12 0.00 8 46 None
AVGO Options Chain 351.71 Put 345.00 1/23 No 4.30 4.45 4.38 -4.32 -49.66% 5,995 1,940 0.38 -0.34 13 67 None
NVDA Options Chain 187.05 Call 185.00 2/20 No 9.10 9.15 9.10 -0.67 -6.86% 5,993 38,959 0.36 0.56 13 59 None
RGTI Options Chain 25.62 Put 15.00 1/23 No 0.00 0.05 0.05 +0.02 +66.67% 5,979 1,411 1.97 0.00 3 19 None
WMT Options Chain 119.70 Call 125.00 1/23 No 0.35 0.42 0.36 +0.11 +44.00% 5,973 714 0.28 0.16 9 57 None
INTC Options Chain 46.96 Call 50.00 2/20 Yes 2.37 2.48 2.40 -0.80 -25.00% 5,948 33,346 0.61 0.42 5 51 None
AMZN Options Chain 239.12 Call 235.00 1/23 No 5.70 5.85 5.77 +0.17 +3.04% 5,947 3,119 0.24 0.71 14 65 None
SOUN Options Chain 11.10 Call 11.50 1/23 No 0.24 0.25 0.24 0.00 0.00% 5,928 4,921 0.64 0.38 3 17 None
NFLX Options Chain 88.05 Put 80.00 1/23 Yes 0.65 0.68 0.66 -0.11 -14.29% 5,926 9,340 0.69 -0.15 6 55 None