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
TSLA Options Chain 395.48 Call 400.00 3/13 No 2.14 2.17 2.15 -8.35 -79.53% 100,831 7,061 0.48 0.34 8 58 None
TSLA Options Chain 395.48 Put 400.00 3/13 No 6.95 7.05 7.00 +4.55 +185.72% 88,877 9,072 0.53 -0.66 8 58 None
TSLA Options Chain 395.48 Call 405.00 3/13 No 0.92 0.94 0.94 -6.01 -86.48% 77,210 10,515 0.48 0.18 8 58 None
TSLA Options Chain 395.48 Put 395.00 3/13 No 4.15 4.20 4.16 +2.66 +177.34% 75,957 7,314 0.54 -0.47 8 58 None
TSLA Options Chain 395.48 Put 500.00 3/20 No 104.55 105.40 102.75 +10.24 +11.07% 71,735 3,381 1.23 -1.00 8 58 None
TSLA Options Chain 395.48 Call 410.00 3/13 No 0.36 0.37 0.37 -3.79 -91.11% 62,730 27,021 0.49 0.08 8 58 None
TSLA Options Chain 395.48 Call 390.00 3/13 No 7.45 7.60 7.42 -11.60 -60.99% 51,138 3,788 0.50 0.70 8 58 None
TSLA Options Chain 395.48 Call 402.50 3/13 No 1.43 1.45 1.44 -7.16 -83.26% 50,510 4,334 0.48 0.25 8 58 None
WMB Options Chain 74.00 Call 70.00 3/20 No 3.30 4.00 4.10 -0.47 -10.29% 50,417 5,368 0.45 0.90 8 63 None
TSLA Options Chain 395.48 Call 397.50 3/13 No 3.05 3.15 3.11 -9.39 -75.12% 47,798 3,110 0.48 0.44 8 58 None
ZS Options Chain 151.61 Put 270.00 3/20 No 116.55 119.65 119.45 +3.02 +2.60% 45,618 1,521 2.31 -1.00 4 54 None
WMB Options Chain 74.00 Call 55.00 3/20 No 16.60 20.70 19.01 +0.01 +0.06% 45,403 3,309 2.31 1.00 8 63 None
TSLA Options Chain 395.48 Put 397.50 3/13 No 5.40 5.50 5.42 +3.48 +179.39% 44,562 4,457 0.53 -0.56 8 58 None
TSLA Options Chain 395.48 Put 390.00 3/13 No 2.31 2.34 2.34 +1.47 +168.97% 40,052 7,120 0.56 -0.30 8 58 None
TSLA Options Chain 395.48 Put 405.00 3/13 No 10.60 10.85 10.80 +6.85 +173.42% 37,950 6,083 0.54 -0.82 8 58 None
TSLA Options Chain 395.48 Call 410.00 3/20 No 4.55 4.60 4.55 -5.25 -53.58% 37,837 37,828 0.42 0.30 8 58 None
TSLA Options Chain 395.48 Put 410.00 3/13 No 15.05 15.30 15.17 +9.00 +145.87% 36,394 3,123 0.58 -0.92 8 58 None
TSLA Options Chain 395.48 Call 407.50 3/13 No 0.58 0.60 0.59 -4.90 -89.26% 36,046 15,638 0.48 0.12 8 58 None
TSLA Options Chain 395.48 Call 395.00 3/13 No 4.30 4.35 4.35 -10.12 -69.94% 34,809 1,640 0.49 0.53 8 58 None
TSLA Options Chain 395.48 Call 415.00 3/13 No 0.15 0.16 0.15 -2.17 -93.54% 32,243 11,268 0.51 0.04 8 58 None
TSLA Options Chain 395.48 Call 420.00 3/13 No 0.07 0.08 0.08 -1.11 -93.28% 28,465 24,534 0.54 0.02 8 58 None
SMCI Options Chain 30.94 Call 32.00 3/20 No 0.91 0.95 0.93 -0.45 -32.61% 28,211 6,679 0.76 0.40 9 47 None
SMCI Options Chain 30.94 Call 34.00 3/20 No 0.38 0.41 0.40 -0.23 -36.51% 27,238 8,521 0.75 0.21 9 47 None
TSLA Options Chain 395.48 Put 392.50 3/13 No 3.10 3.20 3.15 +1.99 +171.56% 26,597 2,805 0.55 -0.38 8 58 None
TSLA Options Chain 395.48 Put 402.50 3/13 No 8.70 8.85 8.80 +5.70 +183.88% 26,177 3,339 0.53 -0.75 8 58 None
TSLA Options Chain 395.48 Put 400.00 3/20 No 12.85 12.95 12.85 +5.45 +73.65% 22,029 13,580 0.45 -0.55 8 58 None
TSLA Options Chain 395.48 Put 470.00 3/20 No 74.55 75.40 73.58 +11.72 +18.95% 22,019 265 0.64 -0.99 8 58 None
SOFI Options Chain 17.67 Call 18.00 3/13 No 0.17 0.18 0.18 -0.54 -75.00% 21,767 16,051 0.82 0.34 9 47 None
SMR Options Chain 11.75 Put 11.00 3/13 No 0.05 0.08 0.05 -0.05 -50.00% 21,601 22,607 1.31 -0.13 3 17 None
SMR Options Chain 11.75 Call 13.00 3/13 No 0.02 0.03 0.02 -0.18 -90.00% 21,517 24,133 1.23 0.06 3 17 None
SMR Options Chain 11.75 Call 13.50 3/13 No 0.01 0.03 0.03 -0.07 -70.00% 21,219 22,185 1.51 0.01 3 17 None
SMR Options Chain 11.75 Call 12.50 3/20 No 0.45 0.51 0.47 -0.36 -43.38% 20,898 3,776 1.09 0.39 3 17 None
TSLA Options Chain 395.48 Call 412.50 3/13 No 0.23 0.24 0.23 -2.92 -92.70% 20,850 4,402 0.49 0.05 8 58 None
WULF Options Chain 14.60 Put 11.00 4/17 Yes 0.45 0.49 0.49 +0.06 +13.96% 20,825 35,180 1.08 -0.16 2 36 None
SMR Options Chain 11.75 Put 11.00 3/20 No 0.44 0.48 0.45 +0.09 +25.00% 20,719 5,907 1.20 -0.31 3 17 None
TSLA Options Chain 395.48 Call 400.00 3/20 No 8.25 8.40 8.32 -7.35 -46.91% 20,631 8,347 0.44 0.45 8 58 None
PLTR Options Chain 151.60 Call 160.00 3/20 No 2.27 2.32 2.31 +0.49 +26.93% 20,137 32,731 0.52 0.31 12 52 None
SMCI Options Chain 30.94 Call 35.00 3/13 No 0.01 0.02 0.01 -0.03 -75.00% 20,080 26,185 1.15 0.00 9 47 None
SMCI Options Chain 30.94 Call 33.00 3/13 No 0.04 0.05 0.04 -0.23 -85.19% 19,940 24,476 0.85 0.07 9 47 None
ZS Options Chain 151.61 Put 300.00 3/20 No 147.15 149.65 148.70 +2.25 +1.54% 19,700 633 2.73 -1.00 4 54 None
SOFI Options Chain 17.67 Put 17.00 3/20 No 0.53 0.54 0.53 +0.22 +70.97% 19,480 59,936 0.82 -0.34 9 47 None
TSLA Options Chain 395.48 Put 385.00 3/13 No 1.21 1.23 1.23 +0.75 +156.25% 18,816 6,174 0.58 -0.18 8 58 None
SOFI Options Chain 17.67 Put 18.00 3/20 No 0.95 0.97 0.96 +0.39 +68.43% 18,804 19,469 0.76 -0.54 9 47 None
QCOM Options Chain 131.00 Put 170.00 3/20 No 37.80 40.80 38.51 +2.62 +7.30% 18,541 969 1.53 -1.00 11 72 None
TSLA Options Chain 395.48 Put 435.00 3/13 No 39.55 40.40 39.27 +10.67 +37.31% 18,107 498 2.12 -1.00 8 58 None
WMB Options Chain 74.00 Call 65.00 3/20 No 8.10 9.00 9.00 -0.45 -4.77% 17,773 1,514 0.80 1.00 8 63 None
RBRK Options Chain 57.36 Call 65.00 3/20 No 1.30 1.60 1.47 -0.53 -26.50% 17,561 630 1.45 0.23 3 21 None
SOFI Options Chain 17.67 Call 18.50 3/13 No 0.06 0.07 0.06 -0.34 -85.00% 17,351 16,032 0.84 0.15 9 47 None
UAMY Options Chain 10.30 Call 10.50 3/20 Yes 0.50 0.55 0.53 -0.32 -37.65% 16,652 1,621 1.44 0.40 9 31 None
QCOM Options Chain 131.00 Put 160.00 3/20 No 27.85 30.25 28.23 +2.38 +9.21% 16,171 791 1.17 -1.00 11 72 None
TSLA Options Chain 395.48 Call 400.00 3/16 No 4.15 4.25 4.20 -7.72 -64.77% 15,387 1,243 0.37 0.40 8 58 None
RIVN Options Chain 15.30 Call 16.50 3/13 No 0.03 0.04 0.04 -0.47 -92.16% 15,139 12,642 1.05 0.10 6 36 None
SOFI Options Chain 17.67 Call 20.00 3/27 No 0.28 0.29 0.28 -0.15 -34.89% 14,975 8,129 0.69 0.21 9 47 None
T Options Chain 27.34 Put 27.00 3/13 No 0.06 0.11 0.07 -0.12 -63.16% 14,827 14,735 0.32 -0.25 8 57 None
TSLA Options Chain 395.48 Call 380.00 3/13 No 15.45 16.10 15.75 -12.25 -43.75% 14,717 3,372 0.46 0.90 8 58 None
TSLA Options Chain 395.48 Call 385.00 3/13 No 11.30 11.50 11.35 -12.20 -51.81% 14,539 2,016 0.49 0.82 8 58 None
TSLA Options Chain 395.48 Put 490.00 3/20 No 94.55 95.40 92.75 +10.24 +12.42% 14,489 157 0.93 -1.00 8 58 None
RIVN Options Chain 15.30 Call 17.00 3/13 No 0.02 0.03 0.03 -0.25 -89.29% 14,440 18,472 1.26 0.05 6 36 None
TSLA Options Chain 395.48 Put 387.50 3/13 No 1.69 1.72 1.70 +1.04 +157.58% 14,253 4,139 0.57 -0.23 8 58 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
TSLA Options Chain 395.48 Put 380.00 3/13 No 0.58 0.60 0.59 +0.33 +126.93% 13,391 6,960 0.60 -0.10 8 58 None
TSLA Options Chain 395.48 Call 425.00 3/13 No 0.04 0.05 0.04 -0.54 -93.11% 13,325 12,953 0.58 0.01 8 58 None
PLTR Options Chain 151.60 Put 320.00 6/18 Yes 165.90 166.85 166.05 -2.26 -1.35% 12,960 700 0.90 -0.98 12 52 None
TSLA Options Chain 395.48 Put 420.00 3/13 No 24.60 25.30 25.00 +11.77 +88.97% 12,717 2,760 0.73 -0.98 8 58 None
TSLA Options Chain 395.48 Call 430.00 3/20 No 1.12 1.14 1.12 -1.85 -62.29% 12,458 16,038 0.42 0.11 8 58 None
TSLA Options Chain 395.48 Call 390.00 3/20 No 13.70 13.85 13.77 -8.63 -38.53% 11,865 2,698 0.46 0.60 8 58 None
VTRS Options Chain 13.90 Call 15.00 4/17 No 0.25 0.40 0.33 -0.07 -17.50% 11,751 17,737 0.42 0.30 6 51 None
VTRS Options Chain 13.90 Call 17.00 4/17 No 0.05 0.15 0.10 +0.04 +66.67% 11,696 20,397 0.48 0.07 6 51 None
SNAP Options Chain 4.66 Put 4.50 3/13 No 0.01 0.03 0.02 +0.01 +100.00% 11,600 12,741 0.69 -0.15 8 31 None
TSLA Options Chain 395.48 Put 400.00 3/16 No 8.90 9.05 9.00 +5.10 +130.77% 11,529 2,544 0.39 -0.60 8 58 None
RIVN Options Chain 15.30 Call 18.00 3/13 No 0.01 0.02 0.01 -0.07 -87.50% 11,490 12,001 1.62 0.01 6 36 None
SOFI Options Chain 17.67 Call 19.00 3/13 No 0.02 0.03 0.03 -0.16 -84.22% 11,450 18,154 0.89 0.06 9 47 None
TSLA Options Chain 395.48 Call 417.50 3/13 No 0.10 0.11 0.11 -1.55 -93.38% 11,425 9,361 0.52 0.02 8 58 None
ZS Options Chain 151.61 Put 260.00 3/20 No 107.15 109.85 108.70 +2.41 +2.27% 11,370 387 2.32 -1.00 4 54 None
WULF Options Chain 14.60 Call 8.00 3/20 No 6.30 7.20 6.78 +0.18 +2.73% 11,252 18,342 4.43 1.00 2 36 None
WULF Options Chain 14.60 Call 8.00 4/17 Yes 6.10 7.40 6.88 -0.31 -4.32% 11,252 60 2.31 0.97 2 36 None
T Options Chain 27.34 Call 29.00 3/20 No 0.03 0.05 0.04 -0.01 -20.00% 11,237 25,806 0.29 0.07 8 57 None
TSLA Options Chain 395.48 Put 382.50 3/13 No 0.84 0.86 0.86 +0.51 +145.72% 11,237 3,134 0.59 -0.13 8 58 None
VZ Options Chain 50.70 Put 50.00 3/13 No 0.08 0.12 0.09 -0.08 -47.06% 11,135 14,552 0.29 -0.21 9 74 None
SOFI Options Chain 17.67 Put 18.00 3/13 No 0.47 0.49 0.48 +0.27 +128.58% 10,819 29,074 0.81 -0.66 9 47 None
POET Options Chain 7.29 Call 8.00 3/20 No 0.27 0.35 0.30 +0.01 +3.45% 10,757 5,869 1.15 0.38 8 31 None
PLTR Options Chain 151.60 Call 155.00 3/20 No 4.25 4.30 4.30 +0.79 +22.51% 10,728 11,520 0.54 0.47 12 52 None
SOFI Options Chain 17.67 Call 20.00 3/20 No 0.14 0.15 0.14 -0.11 -44.00% 10,693 189,859 0.75 0.15 9 47 None
QCOM Options Chain 131.00 Put 165.00 3/20 No 32.90 35.60 36.15 +5.42 +17.64% 10,610 597 1.37 -1.00 11 72 None
TSLA Options Chain 395.48 Call 420.00 3/20 No 2.31 2.34 2.31 -3.34 -59.12% 10,437 9,611 0.42 0.18 8 58 None
PSKY Options Chain 9.80 Put 9.50 3/20 No 0.22 0.25 0.23 +0.03 +15.00% 10,374 214 0.63 -0.36 3 16 None
TSLA Options Chain 395.48 Put 407.50 3/13 No 12.40 13.00 12.80 +7.85 +158.59% 10,353 2,258 0.55 -0.88 8 58 None
SNOW Options Chain 177.08 Put 220.00 3/20 No 39.00 45.40 42.52 +1.11 +2.69% 10,311 1,642 1.33 -1.00 3 53 None
SOFI Options Chain 17.67 Put 17.50 3/13 No 0.22 0.24 0.23 +0.12 +109.10% 10,174 10,895 0.87 -0.39 9 47 None
YEXT Options Chain 5.26 Put 8.00 3/20 No 2.80 3.20 2.87 +0.17 +6.30% 10,151 77,626 3.07 -0.97 10 28 None
UPS Options Chain 97.88 Call 115.00 5/15 Yes 1.00 1.47 1.25 -0.46 -26.91% 10,115 11,556 0.36 0.17 10 62 None
UPS Options Chain 97.88 Call 110.00 5/15 Yes 2.01 2.21 2.15 -0.57 -20.96% 10,060 2,368 0.36 0.26 10 62 None
WFC Options Chain 75.24 Put 92.50 3/20 No 15.50 19.35 18.70 +4.91 +35.61% 10,000 1,630 1.35 -1.00 12 75 None
XOM Options Chain 151.91 Call 155.00 3/20 No 2.40 2.52 2.44 +0.79 +47.88% 9,936 9,466 0.33 0.45 9 66 None
TSLA Options Chain 395.48 Put 415.00 3/13 No 19.90 20.15 19.80 +10.53 +113.60% 9,860 2,393 0.57 -0.96 8 58 None
POET Options Chain 7.29 Call 7.00 3/20 No 0.61 0.79 0.75 +0.02 +2.74% 9,799 21,697 1.08 0.66 8 31 None
TSLA Options Chain 395.48 Call 405.00 3/16 No 2.50 2.54 2.51 -6.08 -70.78% 9,780 1,145 0.36 0.28 8 58 None
RIVN Options Chain 15.30 Put 15.50 3/13 No 0.38 0.40 0.42 +0.34 +425.00% 9,753 2,903 0.92 -0.60 6 36 None
POET Options Chain 7.29 Call 8.00 4/17 Yes 0.69 0.75 0.74 +0.02 +2.78% 9,750 25,773 0.98 0.49 8 31 None
RIVN Options Chain 15.30 Call 20.00 4/17 No 0.20 0.23 0.22 -0.22 -50.00% 9,713 19,452 0.70 0.14 6 36 None
XOM Options Chain 151.91 Call 155.00 3/13 No 0.51 0.58 0.57 +0.11 +23.92% 9,605 8,549 0.32 0.31 9 66 None
UNH Options Chain 277.09 Put 330.00 3/20 No 48.10 55.15 50.95 +6.15 +13.73% 9,481 445 1.01 -1.00 8 58 None
TSLA Options Chain 395.48 Call 395.00 3/16 No 6.50 6.60 6.55 -9.15 -58.28% 9,424 786 0.38 0.53 8 58 None
YEXT Options Chain 5.26 Call 8.00 3/20 No 0.00 0.05 0.04 -0.01 -20.00% 9,375 80,157 1.84 0.03 10 28 None
TSLA Options Chain 395.48 Put 480.00 3/20 No 84.55 85.40 82.75 +10.24 +14.13% 9,274 116 0.78 -1.00 8 58 None
POET Options Chain 7.29 Call 8.50 3/13 No 0.02 0.05 0.04 -0.01 -20.00% 9,245 670 1.91 0.08 8 31 None
UNH Options Chain 277.09 Put 340.00 3/20 No 58.25 66.70 61.25 +5.66 +10.19% 9,080 315 1.29 -1.00 8 58 None
WMB Options Chain 74.00 Call 60.00 3/20 No 13.20 15.70 13.30 -0.22 -1.63% 9,073 460 1.84 1.00 8 63 None
TSLA Options Chain 395.48 Put 200.00 6/18 Yes 1.67 1.72 1.65 +0.10 +6.46% 9,030 22,622 0.76 -0.01 8 58 None
RKLB Options Chain 68.83 Put 55.00 10/16 No 9.95 10.35 10.15 +0.41 +4.21% 9,019 286 0.93 -0.23 6 44 None
TSLA Options Chain 395.48 Put 200.00 6/17 Yes 11.70 12.15 11.95 +0.89 +8.05% 9,005 5,990 0.59 -0.08 8 58 None
TSM Options Chain 350.32 Put 365.00 3/13 No 26.10 29.25 27.20 +16.78 +161.04% 8,974 681 1.25 -1.00 22 67
Dividend Stock List
RIVN Options Chain 15.30 Call 16.00 3/13 No 0.08 0.09 0.08 -0.75 -90.37% 8,881 9,148 0.93 0.20 6 36 None
SMCI Options Chain 30.94 Call 33.50 3/13 No 0.02 0.04 0.05 -0.11 -68.75% 8,799 12,992 0.91 0.04 9 47 None
RIVN Options Chain 15.30 Call 18.00 3/20 No 0.07 0.09 0.09 -0.19 -67.86% 8,777 38,082 0.80 0.12 6 36 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
WULF Options Chain 14.60 Call 12.00 3/20 No 2.49 3.05 2.65 -0.90 -25.36% 8,771 13,486 1.86 0.87 2 36 None
TSLA Options Chain 395.48 Call 422.50 3/13 No 0.05 0.06 0.05 -0.78 -93.98% 8,767 9,025 0.56 0.01 8 58 None
WULF Options Chain 14.60 Call 13.00 4/17 Yes 2.62 2.94 2.68 -0.57 -17.54% 8,767 1,271 1.06 0.70 2 36 None
WFRD Options Chain 92.69 Call 115.00 4/17 No 0.40 0.60 0.46 -0.77 -62.61% 8,599 302 0.61 0.08 13 64 None
VNET Options Chain 10.41 Call 13.00 3/20 Yes 0.10 0.40 0.14 -0.21 -60.00% 8,584 16,727 1.47 0.14 10 42 None
RIVN Options Chain 15.30 Call 16.00 3/27 No 0.57 0.61 0.59 -0.75 -55.97% 8,538 1,942 0.69 0.41 6 36 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
SNAP Options Chain 4.66 Call 5.00 3/20 No 0.06 0.07 0.07 -0.04 -36.37% 8,484 18,505 0.65 0.24 8 31 None
XYZ Options Chain 59.95 Call 55.00 3/20 No 5.30 5.75 6.15 -3.53 -36.47% 8,421 22,221 0.60 0.83 12 53 None
TSLA Options Chain 395.48 Put 385.00 3/16 No 2.93 2.97 2.94 +1.54 +110.00% 8,381 2,028 0.43 -0.25 8 58 None
WFC Options Chain 75.24 Put 90.00 3/20 No 13.20 16.85 15.48 +2.28 +17.28% 8,271 1,172 1.25 -1.00 12 75 None
RDW Options Chain 9.48 Call 15.00 5/15 Yes 0.45 0.60 0.54 +0.04 +8.00% 8,240 5,185 1.15 0.25 6 35 None
RIVN Options Chain 15.30 Call 17.00 4/17 No 0.68 0.70 0.70 -0.55 -44.00% 8,228 19,342 0.68 0.35 6 36 None
SLB Options Chain 44.66 Call 50.00 4/17 No 0.63 0.69 0.68 -0.99 -59.29% 8,206 2,981 0.41 0.22 8 57 None
RIVN Options Chain 15.30 Put 16.50 3/20 No 1.31 1.64 1.43 +0.79 +123.44% 8,109 429 0.77 -0.73 6 36 None
RIVN Options Chain 15.30 Put 5.00 12/15 Yes 1.18 1.23 1.21 +0.04 +3.42% 8,052 57,946 0.90 -0.06 6 36 None
RDW Options Chain 9.48 Call 25.00 5/15 Yes 0.10 0.20 0.15 -0.01 -6.25% 8,009 204 1.33 0.05 6 35 None
TSLA Options Chain 395.48 Call 407.50 3/16 No 1.89 1.93 1.93 -5.27 -73.20% 7,934 865 0.36 0.23 8 58 None
WULF Options Chain 14.60 Put 14.00 4/17 Yes 1.46 1.57 1.62 +0.31 +23.67% 7,928 14,573 1.03 -0.38 2 36 None
TSLA Options Chain 395.48 Call 410.00 3/16 No 1.42 1.44 1.43 -4.39 -75.43% 7,878 2,736 0.36 0.19 8 58 None
SMCI Options Chain 30.94 Call 35.50 3/13 No 0.00 0.05 0.02 -0.01 -33.34% 7,807 9,507 1.55 0.00 9 47 None
TSLA Options Chain 395.48 Call 402.50 3/16 No 3.25 3.30 3.25 -6.97 -68.20% 7,732 1,024 0.36 0.34 8 58 None
SOFI Options Chain 17.67 Call 19.00 3/20 No 0.31 0.32 0.32 -0.25 -43.86% 7,701 62,724 0.74 0.28 9 47 None
SKM Options Chain 28.35 Put 25.00 3/20 No 0.10 0.20 0.15 -0.09 -37.50% 7,616 6,612 0.68 -0.09 11 51 None
WULF Options Chain 14.60 Call 14.50 3/13 No 0.39 0.49 0.42 -0.58 -58.00% 7,575 7,006 1.14 0.59 2 36 None
TSLA Options Chain 395.48 Call 405.00 3/20 No 6.20 6.30 6.25 -6.21 -49.84% 7,407 4,150 0.43 0.37 8 58 None
TSM Options Chain 350.32 Call 360.00 3/13 No 0.03 0.09 0.04 -2.36 -98.34% 7,384 9,067 0.58 0.01 22 67
Dividend Stock List
RIVN Options Chain 15.30 Call 20.00 6/18 Yes 0.83 0.88 0.86 -0.43 -33.34% 7,368 19,580 0.69 0.30 6 36 None
ZS Options Chain 151.61 Put 250.00 3/20 No 97.15 99.75 98.70 +2.19 +2.27% 7,290 256 2.16 -1.00 4 54 None
USPH Options Chain 77.88 Call 70.00 3/20 No 6.30 9.80 8.05 -4.60 -36.37% 7,256 1,250 1.18 0.88 12 54 None
TSLA Options Chain 395.48 Call 375.00 3/13 No 20.35 20.60 20.50 -12.87 -38.57% 7,253 1,422 0.39 0.95 8 58 None
USPH Options Chain 77.88 Call 65.00 3/20 No 11.00 14.70 16.90 +1.25 +7.99% 7,252 1 1.57 0.99 12 54 None
PLUG Options Chain 2.21 Call 2.50 3/13 No 0.00 0.01 0.01 -0.01 -50.00% 7,242 17,760 1.80 0.00 5 25 None
TSM Options Chain 350.32 Put 380.00 3/13 No 41.10 44.00 41.40 +15.40 +59.24% 7,220 319 1.44 -1.00 22 67
Dividend Stock List
TSM Options Chain 350.32 Call 350.00 3/13 No 0.30 0.36 0.30 -7.19 -96.00% 7,132 2,847 0.51 0.08 22 67
Dividend Stock List
TSLA Options Chain 395.48 Put 405.00 3/16 No 12.20 12.40 11.74 +6.19 +111.54% 7,127 1,174 0.39 -0.72 8 58 None
TSLA Options Chain 395.48 Call 397.50 3/16 No 5.25 5.35 5.30 -8.10 -60.45% 7,121 508 0.37 0.46 8 58 None
RKT Options Chain 14.59 Call 18.00 4/17 No 0.23 0.27 0.22 -0.11 -33.34% 7,005 12,967 0.62 0.18 4 50 None
SNOW Options Chain 177.08 Put 230.00 3/20 No 48.30 54.65 52.52 +1.54 +3.03% 6,998 13 1.38 -1.00 3 53 None
SOFI Options Chain 17.67 Call 20.00 3/13 No 0.01 0.02 0.01 -0.02 -66.67% 6,989 39,869 1.23 0.01 9 47 None
PLTR Options Chain 151.60 Put 150.00 3/20 No 3.40 3.45 3.44 -0.87 -20.19% 6,962 11,194 0.56 -0.37 12 52 None
TSM Options Chain 350.32 Put 370.00 3/13 No 31.10 34.25 32.05 +15.35 +91.92% 6,906 528 1.37 -1.00 22 67
Dividend Stock List
TSLA Options Chain 395.48 Call 390.00 3/16 No 9.50 9.65 9.55 -10.10 -51.40% 6,786 757 0.39 0.65 8 58 None
S Options Chain 13.11 Call 15.50 3/13 Yes 0.20 0.30 0.25 -0.05 -16.67% 6,754 865 2.74 0.22 8 32 None
TSLA Options Chain 395.48 Call 420.00 3/16 No 0.43 0.45 0.43 -1.86 -81.23% 6,657 5,133 0.37 0.07 8 58 None
RKT Options Chain 14.59 Put 14.00 3/13 No 0.03 0.06 0.05 -0.02 -28.58% 6,644 12,891 0.78 -0.15 4 50 None
RIOT Options Chain 14.81 Call 14.50 3/13 No 0.32 0.36 0.34 -0.30 -46.88% 6,545 5,932 1.16 0.52 5 42 None
SOFI Options Chain 17.67 Call 18.00 3/20 No 0.66 0.67 0.66 -0.44 -40.00% 6,517 10,212 0.76 0.46 9 47 None
ZS Options Chain 151.61 Put 290.00 3/20 No 136.75 140.00 139.30 +2.94 +2.16% 6,500 215 2.71 -1.00 4 54 None
SOFI Options Chain 17.67 Put 17.50 3/20 No 0.71 0.73 0.71 +0.30 +73.18% 6,477 8,053 0.79 -0.44 9 47 None
PLTR Options Chain 151.60 Put 155.00 3/20 No 5.60 5.65 5.63 -1.14 -16.84% 6,476 7,403 0.54 -0.53 12 52 None
UNH Options Chain 277.09 Put 350.00 3/20 No 69.45 74.75 73.25 +8.16 +12.54% 6,430 272 1.19 -1.00 8 58 None
SNAP Options Chain 4.66 Call 5.00 3/13 No 0.00 0.01 0.01 -0.03 -75.00% 6,401 11,123 0.99 0.01 8 31 None
PLTR Options Chain 151.60 Call 167.50 3/20 No 0.74 0.76 0.75 +0.15 +25.00% 6,365 1,034 0.51 0.14 12 52 None
VG Options Chain 12.93 Call 15.00 5/15 No 1.10 1.25 1.15 +0.12 +11.65% 6,364 11,786 0.90 0.41 10 35 None
WTI Options Chain 3.53 Call 4.00 3/20 Yes 0.15 0.20 0.15 +0.10 +200.00% 6,359 9,994 1.55 0.28 7 24 None
PLTR Options Chain 151.60 Call 165.00 3/20 No 1.10 1.13 1.11 +0.25 +29.07% 6,356 16,996 0.51 0.19 12 52 None
TSLA Options Chain 395.48 Put 377.50 3/13 No 0.39 0.41 0.40 +0.21 +110.53% 6,330 2,520 0.61 -0.07 8 58 None
RIVN Options Chain 15.30 Call 17.00 3/20 No 0.15 0.17 0.17 -0.43 -71.67% 6,307 21,739 0.73 0.21 6 36 None
POET Options Chain 7.29 Call 12.00 4/17 Yes 0.12 0.18 0.16 +0.03 +23.08% 6,286 23,319 1.13 0.10 8 31 None
RIOT Options Chain 14.81 Call 16.00 3/13 No 0.02 0.03 0.03 -0.06 -66.67% 6,285 9,283 1.20 0.07 5 42 None
RKT Options Chain 14.59 Call 15.50 3/13 No 0.02 0.04 0.04 -0.15 -78.95% 6,230 502 0.87 0.07 4 50 None
TSLA Options Chain 395.48 Put 405.00 3/20 No 15.75 15.90 15.80 +6.55 +70.82% 6,188 6,766 0.45 -0.63 8 58 None
TSLA Options Chain 395.48 Call 392.50 3/13 No 5.75 5.85 5.82 -10.37 -64.06% 6,130 2,439 0.49 0.62 8 58 None
TSLA Options Chain 395.48 Call 415.00 3/20 No 3.25 3.35 3.28 -4.22 -56.27% 6,065 6,190 0.42 0.23 8 58 None
TSLA Options Chain 395.48 Call 430.00 3/13 No 0.02 0.03 0.03 -0.22 -88.00% 6,027 9,129 0.62 0.00 8 58 None
TSLA Options Chain 395.48 Call 402.50 3/20 No 7.20 7.30 7.25 -6.80 -48.40% 6,022 1,650 0.43 0.41 8 58 None
WFC Options Chain 75.24 Put 87.50 3/20 No 10.50 14.35 11.95 +1.25 +11.69% 6,021 2,691 0.93 -0.99 12 75 None
RKT Options Chain 14.59 Put 13.50 3/13 No 0.00 0.06 0.05 +0.01 +25.00% 6,016 4,344 1.24 -0.03 4 50 None
XEL Options Chain 81.00 Call 75.00 3/20 No 4.00 7.80 6.45 -0.60 -8.52% 6,005 275 1.04 1.00 10 71 None
XEL Options Chain 81.00 Call 70.00 3/20 No 8.80 13.00 11.45 -0.14 -1.21% 6,000 840 1.46 1.00 10 71 None
TSLA Options Chain 395.48 Call 395.00 3/20 No 10.80 10.90 10.85 -8.45 -43.79% 5,990 2,186 0.44 0.53 8 58 None
WTI Options Chain 3.53 Call 3.00 3/20 Yes 0.55 0.60 0.58 +0.38 +190.00% 5,977 13,314 1.65 0.77 7 24 None
RIOT Options Chain 14.81 Put 12.50 3/20 No 0.20 0.22 0.21 -0.02 -8.70% 5,950 2,263 1.18 -0.15 5 42 None
TSLA Options Chain 395.48 Call 470.00 5/15 Yes 9.60 9.70 9.60 -2.55 -20.99% 5,921 22,577 0.47 0.23 8 58 None
TSLA Options Chain 395.48 Put 465.00 3/20 No 69.40 70.55 67.38 +9.80 +17.02% 5,918 288 0.68 -0.99 8 58 None
RKT Options Chain 14.59 Call 17.50 3/13 No 0.00 0.02 0.01 -0.01 -50.00% 5,839 6,960 1.93 0.00 4 50 None
RKT Options Chain 14.59 Put 12.50 3/13 No 0.00 0.01 0.01 0.00 0.00% 5,820 5,841 1.47 0.00 4 50 None
TSLA Options Chain 395.48 Put 395.00 3/16 No 6.30 6.40 6.30 +3.61 +134.21% 5,804 1,344 0.40 -0.47 8 58 None
TSM Options Chain 350.32 Put 295.00 3/20 No 1.02 1.32 1.23 +0.42 +51.86% 5,752 566 0.65 -0.08 22 67
Dividend Stock List
TTD Options Chain 26.52 Put 50.00 3/20 No 22.55 25.30 23.60 +2.70 +12.92% 5,751 3,232 4.32 -1.00 12 52 None
TSLA Options Chain 395.48 Call 440.00 5/15 Yes 16.35 16.45 16.40 -3.98 -19.53% 5,745 6,020 0.48 0.35 8 58 None
RIVN Options Chain 15.30 Call 16.50 3/20 No 0.23 0.27 0.24 -0.60 -71.43% 5,734 4,846 0.73 0.27 6 36 None
PLTR Options Chain 151.60 Put 152.50 3/20 No 4.40 4.50 4.40 -0.95 -17.76% 5,729 973 0.55 -0.45 12 52 None
RIG Options Chain 6.32 Call 7.00 4/17 No 0.20 0.24 0.22 +0.02 +10.00% 5,674 2,886 0.62 0.30 4 46 None
PLTR Options Chain 151.60 Call 170.00 3/20 No 0.50 0.52 0.51 +0.11 +27.50% 5,663 15,678 0.51 0.11 12 52 None
TSLA Options Chain 395.48 Put 425.00 3/13 No 29.65 30.30 29.75 +12.30 +70.49% 5,660 1,871 1.07 -0.99 8 58 None
RIVN Options Chain 15.30 Put 14.50 3/20 No 0.27 0.30 0.30 +0.17 +130.77% 5,629 1,826 0.70 -0.28 6 36 None
TSLA Options Chain 395.48 Put 375.00 3/13 No 0.27 0.28 0.26 +0.11 +73.34% 5,621 4,859 0.63 -0.05 8 58 None
TSLA Options Chain 395.48 Put 410.00 3/20 No 19.05 19.25 19.13 +7.48 +64.21% 5,620 6,875 0.45 -0.70 8 58 None
TSM Options Chain 350.32 Put 375.00 3/13 No 36.15 39.25 38.00 +18.22 +92.12% 5,614 403 1.46 -1.00 22 67
Dividend Stock List
TSLA Options Chain 395.48 Call 415.00 3/16 No 0.78 0.80 0.79 -3.01 -79.22% 5,594 3,148 0.37 0.11 8 58 None
POET Options Chain 7.29 Call 8.00 3/13 No 0.08 0.11 0.09 -0.04 -30.77% 5,583 1,873 1.77 0.23 8 31 None
WU Options Chain 9.81 Call 9.00 8/21 Yes 1.10 1.25 1.25 -0.05 -3.85% 5,524 8,195 0.37 0.64 10 39 None
TSLA Options Chain 395.48 Call 425.00 3/20 No 1.61 1.64 1.60 -2.56 -61.54% 5,509 8,460 0.42 0.14 8 58 None
RIVN Options Chain 15.30 Put 15.00 3/13 No 0.15 0.17 0.15 +0.10 +200.00% 5,462 10,099 0.92 -0.32 6 36 None
TSLA Options Chain 395.48 Put 380.00 3/20 No 5.20 5.30 5.25 +2.39 +83.57% 5,416 10,899 0.50 -0.27 8 58 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
STLA Options Chain 6.81 Call 7.00 3/20 No 0.15 0.20 0.17 -0.04 -19.05% 5,318 636 0.59 0.43 9 55 None
TSLA Options Chain 395.48 Call 397.50 3/20 No 9.50 9.60 9.55 -7.50 -43.99% 5,317 798 0.44 0.49 8 58 None
TSLA Options Chain 395.48 Call 412.50 3/16 No 1.05 1.08 1.08 -3.62 -77.03% 5,273 813 0.36 0.15 8 58 None
VRT Options Chain 265.38 Put 195.00 4/17 No 1.91 2.18 1.84 +0.10 +5.75% 5,271 694 0.73 -0.07 8 56 None
TSLA Options Chain 395.48 Put 390.00 3/20 No 8.25 8.40 8.28 +3.73 +81.98% 5,266 8,160 0.47 -0.40 8 58 None
WMB Options Chain 74.00 Call 40.00 3/20 No 31.70 35.70 36.30 +17.50 +93.09% 5,230 174 3.96 1.00 8 63 None
UNH Options Chain 277.09 Call 290.00 3/13 No 0.11 0.17 0.16 -1.29 -88.97% 5,192 3,100 0.53 0.04 8 58 None
WFC Options Chain 75.24 Call 82.50 4/17 Yes 1.10 1.25 1.16 -0.40 -25.65% 5,175 2,191 0.36 0.25 12 75 None
XYZ Options Chain 59.95 Put 58.00 3/13 No 0.24 0.29 0.29 +0.20 +222.23% 5,165 293 0.77 -0.19 12 53 None
TSLA Options Chain 395.48 Put 390.00 3/16 No 4.30 4.40 4.35 +2.49 +133.88% 5,151 1,039 0.41 -0.35 8 58 None
TSM Options Chain 350.32 Put 327.50 3/13 No 0.81 1.10 1.05 +0.67 +176.32% 5,122 13,958 0.58 -0.18 22 67
Dividend Stock List
XOM Options Chain 151.91 Call 157.50 3/13 No 0.15 0.16 0.16 -0.03 -15.79% 5,117 5,043 0.37 0.07 9 66 None
ZS Options Chain 151.61 Put 310.00 6/18 Yes 156.60 159.65 158.25 +2.09 +1.34% 5,080 315 0.91 -0.99 4 54 None
UAL Options Chain 86.47 Call 100.00 6/18 Yes 6.10 6.40 6.12 -1.60 -20.73% 5,078 760 0.59 0.39 12 66 None
TTD Options Chain 26.52 Call 30.00 3/19 Yes 6.45 7.00 6.51 -0.65 -9.08% 5,075 318 0.70 0.60 12 52 None
SOC Options Chain 17.42 Put 12.00 4/17 No 0.55 0.75 0.66 -0.09 -12.00% 5,063 5,425 1.37 -0.15 3 18 None
RKT Options Chain 14.59 Call 16.00 4/17 No 0.60 0.68 0.65 -0.22 -25.29% 5,049 6,058 0.61 0.37 4 50 None
TSLA Options Chain 395.48 Put 330.00 3/16 No 0.06 0.08 0.07 -0.03 -30.00% 5,042 391 0.71 0.00 8 58 None
UAL Options Chain 86.47 Call 130.00 6/18 Yes 1.01 1.62 1.29 -0.41 -24.12% 5,029 5,300 0.57 0.12 12 66 None
ZS Options Chain 151.61 Put 230.00 3/20 No 76.75 79.70 78.75 +2.43 +3.19% 5,027 192 1.87 -1.00 4 54 None
SOC Options Chain 17.42 Put 15.00 3/20 No 0.38 0.76 0.57 -0.28 -32.95% 5,014 670 1.52 -0.22 3 18 None
VALE Options Chain 15.07 Put 20.00 3/20 No 4.55 6.80 5.66 +1.16 +25.78% 5,000 22,524 3.79 -1.00 9 53 None
WBD Options Chain 27.43 Put 23.00 7/17 No 0.05 0.27 0.27 +0.15 +125.00% 4,929 58,835 0.24 -0.12 3 19 None
WFRD Options Chain 92.69 Call 95.00 4/17 No 2.55 3.10 2.80 -2.20 -44.00% 4,869 48 0.57 0.31 13 64 None
SHEL Options Chain 88.74 Call 115.00 7/17 Yes 0.65 0.80 0.75 +0.15 +25.00% 4,816 242 0.32 0.11 18 73 None
TSM Options Chain 350.32 Call 340.00 3/13 No 2.28 2.50 2.45 -12.55 -83.67% 4,782 529 0.52 0.38 22 67
Dividend Stock List
PLTR Options Chain 151.60 Call 157.50 3/20 No 3.15 3.20 3.20 +0.61 +23.56% 4,772 4,255 0.53 0.39 12 52 None
WFC Options Chain 75.24 Put 75.00 3/20 No 1.65 1.71 1.70 +0.54 +46.56% 4,772 14,479 0.43 -0.45 12 75 None
SOUN Options Chain 7.49 Call 9.00 3/20 No 0.06 0.07 0.07 -0.03 -30.00% 4,750 10,994 1.01 0.13 3 16 None
WBD Options Chain 27.43 Put 27.00 4/17 No 0.23 0.59 0.30 +0.09 +42.86% 4,672 57,641 0.21 -0.26 3 19 None
TSLA Options Chain 395.48 Put 397.50 3/16 No 7.50 7.65 7.57 +4.33 +133.65% 4,650 442 0.40 -0.54 8 58 None
RBLX Options Chain 60.39 Put 71.00 3/13 No 13.10 16.00 14.00 +2.61 +22.92% 4,637 578 4.77 -1.00 3 47 None
UHS Options Chain 188.74 Put 240.00 3/20 No 48.30 50.20 47.50 -7.10 -13.01% 4,615 300 1.03 -1.00 11 58 None
UHS Options Chain 188.74 Put 230.00 3/20 No 37.60 40.20 37.50 -7.10 -15.92% 4,615 201 0.85 -1.00 11 58 None
U Options Chain 19.37 Call 21.00 3/13 No 0.02 0.07 0.05 -0.24 -82.76% 4,611 8,315 1.00 0.11 7 38 None
QCOM Options Chain 131.00 Put 170.00 4/17 No 37.80 40.45 39.33 +3.88 +10.95% 4,593 259 0.72 -0.97 11 72 None
SOFI Options Chain 17.67 Put 15.00 3/20 No 0.14 0.15 0.15 +0.04 +36.37% 4,567 51,809 0.97 -0.11 9 47 None
SOFI Options Chain 17.67 Call 19.50 3/13 No 0.02 0.03 0.02 -0.05 -71.43% 4,565 26,578 1.13 0.02 9 47 None
TSLA Options Chain 395.48 Call 400.00 3/18 No 6.50 6.60 6.50 -7.30 -52.90% 4,513 633 0.42 0.43 8 58 None
TSLA Options Chain 395.48 Put 240.00 6/18 Yes 3.15 3.25 3.15 +0.43 +15.81% 4,502 8,859 0.67 -0.03 8 58 None
TSLA Options Chain 395.48 Put 240.00 6/17 Yes 19.35 19.65 18.87 -1.87 -9.02% 4,501 2,197 0.56 -0.12 8 58 None
S Options Chain 13.11 Call 12.00 3/20 Yes 1.95 2.15 1.98 -0.36 -15.39% 4,492 5,060 1.16 0.83 8 32 None
SOFI Options Chain 17.67 Put 10.00 3/20 No 0.00 0.01 0.01 0.00 0.00% 4,457 5,840 1.65 0.00 9 47 None
RILY Options Chain 7.74 Call 8.00 3/13 No 0.01 0.03 0.02 -0.23 -92.00% 4,431 3,012 1.85 0.11 13 21 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
V Options Chain 307.53 Put 340.00 3/20 No 32.25 35.15 31.80 +0.85 +2.75% 4,330 458 0.62 -0.99 12 71 None
SLB Options Chain 44.66 Call 55.00 8/21 Yes 1.43 1.63 1.63 -0.82 -33.47% 4,327 6,359 0.38 0.25 8 57 None
SOC Options Chain 17.42 Call 25.00 4/17 No 0.65 0.76 0.70 +0.15 +27.28% 4,325 473 1.20 0.20 3 18 None
XOM Options Chain 151.91 Call 160.00 3/13 No 0.05 0.06 0.05 -0.04 -44.45% 4,324 13,789 0.43 0.01 9 66 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
UNH Options Chain 277.09 Call 280.00 3/13 No 1.70 1.77 1.75 -5.25 -75.00% 4,291 839 0.50 0.33 8 58 None
VZ Options Chain 50.70 Put 35.00 4/17 No 0.01 0.07 0.02 -0.01 -33.34% 4,280 8,480 0.52 0.00 9 74 None
WMB Options Chain 74.00 Call 50.00 3/20 No 21.60 25.70 22.60 -1.22 -5.13% 4,280 113 2.81 1.00 8 63 None
RSI Options Chain 20.78 Call 20.00 4/17 No 1.70 2.10 1.75 -0.25 -12.50% 4,253 361 0.57 0.63 11 41 None
XYZ Options Chain 59.95 Call 67.00 3/20 No 0.19 0.28 0.32 -0.87 -73.11% 4,220 297 0.56 0.11 12 53 None
TSLA Options Chain 395.48 Call 415.00 3/18 No 2.01 2.06 2.03 -3.72 -64.70% 4,197 755 0.40 0.19 8 58 None
WMT Options Chain 122.55 Call 125.00 3/13 No 1.05 1.12 1.12 +0.59 +111.33% 4,187 4,446 0.34 0.56 9 56 None
SNAP Options Chain 4.66 Call 15.00 1/21 Yes 0.48 0.56 0.48 -0.04 -7.70% 4,185 27,536 0.72 0.27 8 31 None
UBER Options Chain 72.97 Call 75.00 3/13 No 0.11 0.14 0.13 -0.81 -86.17% 4,182 3,109 0.45 0.16 7 54 None
UAL Options Chain 86.47 Put 115.00 3/20 No 26.60 30.35 26.76 +1.76 +7.04% 4,141 1,538 1.80 -1.00 12 66 None
UWMC Options Chain 3.91 Call 4.00 4/17 No 0.20 0.30 0.25 -0.05 -16.67% 4,137 38,013 0.87 0.43 13 52 None
RCAT Options Chain 15.75 Call 17.00 3/13 No 0.23 0.33 0.24 -0.16 -40.00% 4,129 1,965 1.50 0.30 8 36 None
TSLA Options Chain 395.48 Call 435.00 3/13 No 0.02 0.03 0.03 -0.09 -75.00% 4,125 10,172 0.69 0.00 8 58 None
V Options Chain 307.53 Put 345.00 3/20 No 37.20 39.75 36.80 +0.85 +2.37% 4,110 196 0.63 -1.00 12 71 None
TSM Options Chain 350.32 Put 335.00 3/13 No 2.70 3.10 2.89 +2.30 +389.84% 4,102 3,433 0.55 -0.41 22 67
Dividend Stock List
VFC Options Chain 16.30 Put 16.00 3/20 No 0.65 0.78 0.78 +0.33 +73.34% 4,100 285 0.62 -0.56 12 48 None
PYPL Options Chain 44.25 Put 62.50 3/20 No 16.00 19.40 17.10 +0.60 +3.64% 4,080 1,400 2.25 -1.00 16 59 None
TSLA Options Chain 395.48 Put 415.00 3/20 No 22.75 23.00 22.77 +8.07 +54.90% 4,080 4,666 0.45 -0.77 8 58 None
VFC Options Chain 16.30 Put 17.00 3/20 No 1.23 1.55 1.37 +0.40 +41.24% 4,043 22,976 0.79 -0.80 12 48 None
PLTR Options Chain 151.60 Call 150.00 3/20 No 7.00 7.10 7.11 +1.06 +17.53% 4,030 32,848 0.56 0.63 12 52 None
UTHR Options Chain 537.00 Put 420.00 4/17 No 1.35 5.30 5.10 +0.60 +13.34% 4,011 4,084 0.56 -0.07 11 59 None
WFC Options Chain 75.24 Call 82.50 5/15 Yes 1.84 2.04 1.90 -0.58 -23.39% 4,010 1,829 0.35 0.30 12 75 None
T Options Chain 27.34 Put 21.00 9/18 Yes 0.32 0.47 0.43 -0.01 -2.28% 4,000 5,206 0.33 -0.12 8 57 None
SOFI Options Chain 17.67 Put 17.00 5/15 Yes 1.68 1.73 1.70 +0.27 +18.89% 4,000 4,569 0.72 -0.38 9 47 None
WBD Options Chain 27.43 Put 25.00 9/18 No 0.71 0.92 0.69 +0.04 +6.16% 3,997 18,424 0.25 -0.23 3 19 None
SNDK Options Chain 645.16 Call 650.00 3/13 No 2.15 2.45 2.35 -18.95 -88.97% 3,995 2,606 0.89 0.16 3 22 None
XOM Options Chain 151.91 Call 152.50 3/13 No 1.65 1.82 1.69 +0.53 +45.69% 3,992 5,303 0.30 0.67 9 66 None
SBUX Options Chain 100.44 Put 95.00 3/20 No 0.53 0.63 0.59 +0.12 +25.54% 3,960 13,380 0.40 -0.19 5 53 None
XOM Options Chain 151.91 Call 160.00 3/20 No 0.90 0.98 0.96 +0.33 +52.39% 3,956 16,473 0.33 0.23 9 66 None
PYPL Options Chain 44.25 Put 20.00 11/20 Yes 0.20 0.23 0.21 -0.05 -19.24% 3,926 976 0.57 -0.03 16 59 None
TSLA Options Chain 395.48 Put 402.50 3/16 No 10.50 10.65 10.50 +5.80 +123.41% 3,900 808 0.39 -0.66 8 58 None
VNET Options Chain 10.41 Call 12.00 3/20 Yes 0.30 0.45 0.33 -0.21 -38.89% 3,897 13,916 1.29 0.26 10 42 None
PLTR Options Chain 151.60 Call 162.50 3/20 No 1.59 1.63 1.64 +0.37 +29.14% 3,895 1,454 0.51 0.24 12 52 None
TSLA Options Chain 395.48 Put 407.50 3/20 No 17.35 17.55 17.37 +7.07 +68.65% 3,889 2,323 0.45 -0.67 8 58 None
TSLA Options Chain 395.48 Put 380.00 3/16 No 1.96 1.99 1.96 +1.09 +125.29% 3,886 1,395 0.45 -0.18 8 58 None
TSLA Options Chain 395.48 Put 370.00 3/13 No 0.13 0.15 0.15 +0.05 +50.00% 3,872 6,122 0.67 -0.03 8 58 None
WMT Options Chain 122.55 Put 120.00 3/20 No 0.65 0.69 0.67 -0.34 -33.67% 3,872 21,541 0.34 -0.18 9 56 None
RKT Options Chain 14.59 Call 15.00 3/13 No 0.06 0.10 0.08 -0.35 -81.40% 3,840 3,143 0.74 0.24 4 50 None
TSLA Options Chain 395.48 Put 430.00 3/13 No 34.55 35.40 34.73 +11.83 +51.66% 3,822 998 1.25 -1.00 8 58 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
SNAP Options Chain 4.66 Call 4.00 1/15 Yes 1.55 1.56 1.55 -0.11 -6.63% 3,788 5,958 0.77 0.74 8 31 None
RIVN Options Chain 15.30 Put 14.00 3/20 No 0.15 0.20 0.18 +0.08 +80.00% 3,787 18,023 0.72 -0.19 6 36 None
TGT Options Chain 115.82 Call 140.00 1/15 Yes 6.45 7.25 7.00 -1.05 -13.05% 3,787 1,293 0.34 0.33 9 57 None
TSLA Options Chain 395.48 Put 400.00 3/18 No 11.20 11.30 11.20 +5.08 +83.01% 3,784 1,114 0.44 -0.57 8 58 None
TSLA Options Chain 395.48 Call 410.00 3/18 No 3.05 3.10 3.07 -4.97 -61.82% 3,766 925 0.40 0.26 8 58 None
RIVN Options Chain 15.30 Call 16.00 3/20 No 0.35 0.39 0.36 -0.76 -67.86% 3,764 24,883 0.70 0.36 6 36 None
SOFI Options Chain 17.67 Put 11.00 5/15 Yes 0.23 0.24 0.24 +0.02 +9.10% 3,754 184 0.89 -0.09 9 47 None
VG Options Chain 12.93 Call 14.50 3/20 No 0.20 0.30 0.28 +0.13 +86.67% 3,750 272 1.06 0.23 10 35 None
TSLA Options Chain 395.48 Call 420.00 5/15 Yes 22.90 23.05 22.96 -5.21 -18.50% 3,742 6,028 0.48 0.44 8 58 None
TEL Options Chain 200.00 Put 190.00 4/17 No 7.40 8.20 7.65 +2.55 +50.00% 3,711 35 0.51 -0.32 12 67 None
RKT Options Chain 14.59 Put 14.50 3/13 No 0.15 0.25 0.21 +0.08 +61.54% 3,703 1,897 0.79 -0.43 4 50 None
TSLA Options Chain 395.48 Call 427.50 3/13 No 0.03 0.04 0.04 -0.34 -89.48% 3,659 4,460 0.60 0.00 8 58 None
WTI Options Chain 3.53 Call 3.00 4/17 Yes 0.75 0.80 0.70 +0.35 +100.00% 3,653 9,232 1.23 0.72 7 24 None
RIVN Options Chain 15.30 Call 20.00 12/18 Yes 2.32 2.43 2.42 -0.58 -19.34% 3,652 27,582 0.67 0.48 6 36 None
TSM Options Chain 350.32 Put 320.00 3/20 No 4.00 4.40 4.26 +2.29 +116.25% 3,645 26,295 0.54 -0.25 22 67
Dividend Stock List
WBD Options Chain 27.43 Put 20.00 10/16 No 0.26 0.82 0.39 -0.01 -2.50% 3,632 191,632 0.37 -0.09 3 19 None
RILY Options Chain 7.74 Call 10.00 4/17 No 0.33 0.46 0.33 -0.22 -40.00% 3,631 6,432 1.40 0.27 13 21 None
WM Options Chain 238.45 Call 210.00 3/20 No 28.00 30.80 31.63 +5.71 +22.03% 3,625 357 0.85 1.00 9 66 None
TSLA Options Chain 395.48 Put 395.00 3/20 No 10.35 10.45 10.40 +4.38 +72.76% 3,615 5,363 0.46 -0.47 8 58 None
SNDK Options Chain 645.16 Call 700.00 3/13 No 0.15 0.20 0.19 -3.61 -95.00% 3,605 4,090 1.06 0.01 3 22 None
SMCI Options Chain 30.94 Call 40.00 1/15 Yes 5.50 5.70 5.60 -0.25 -4.28% 3,601 16,449 0.71 0.50 9 47 None
ROST Options Chain 209.84 Call 180.00 3/20 No 29.00 31.30 32.34 -3.01 -8.52% 3,600 422 0.88 0.99 12 63 None
PLTR Options Chain 151.60 Call 152.50 3/20 No 5.50 5.60 5.57 +0.87 +18.52% 3,595 2,303 0.55 0.55 12 52 None
POET Options Chain 7.29 Call 7.50 3/13 No 0.20 0.25 0.22 -0.05 -18.52% 3,564 4,428 1.62 0.48 8 31 None
SMCI Options Chain 30.94 Call 32.00 3/13 No 0.14 0.16 0.15 -0.47 -75.81% 3,559 7,547 0.80 0.22 9 47 None
V Options Chain 307.53 Put 350.00 3/20 No 41.80 44.75 41.80 +0.85 +2.08% 3,540 185 0.68 -1.00 12 71 None
ZS Options Chain 151.61 Put 200.00 3/20 No 47.15 49.80 48.15 +1.39 +2.98% 3,530 168 1.42 -1.00 4 54 None
WMT Options Chain 122.55 Put 123.00 3/13 No 0.21 0.27 0.28 -0.64 -69.57% 3,523 2,343 0.39 -0.23 9 56 None
SMCI Options Chain 30.94 Call 33.00 3/20 No 0.60 0.64 0.64 -0.34 -34.70% 3,514 12,065 0.75 0.30 9 47 None
XYZ Options Chain 59.95 Call 68.00 3/13 No 0.02 0.04 0.03 -0.13 -81.25% 3,509 3,911 1.19 0.00 12 53 None
PYPL Options Chain 44.25 Call 46.00 3/27 No 0.91 1.05 1.09 -0.43 -28.29% 3,505 844 0.44 0.37 16 59 None
XPEV Options Chain 19.96 Call 27.00 9/18 Yes 1.64 1.82 1.79 +0.32 +21.77% 3,503 1,194 0.63 0.34 12 43 None
SOFI Options Chain 17.67 Put 17.00 3/13 No 0.10 0.11 0.10 +0.05 +100.00% 3,503 18,024 0.95 -0.21 9 47 None
SE Options Chain 85.15 Put 130.00 3/20 No 43.20 46.75 44.80 +1.88 +4.38% 3,500 270 2.38 -1.00 11 55 None
WBD Options Chain 27.43 Put 27.00 10/16 No 1.46 1.70 1.59 +0.34 +27.20% 3,498 116,083 0.24 -0.39 3 19 None
QCOM Options Chain 131.00 Put 180.00 3/20 No 47.60 50.40 51.00 +5.12 +11.16% 3,495 176 1.65 -1.00 11 72 None
TSM Options Chain 350.32 Put 330.00 3/13 No 1.29 1.60 1.51 +1.12 +287.18% 3,483 3,314 0.57 -0.24 22 67
Dividend Stock List
ZS Options Chain 151.61 Put 320.00 6/18 Yes 166.60 170.25 168.30 +1.94 +1.17% 3,480 93 0.98 -0.99 4 54 None
SOFI Options Chain 17.67 Call 19.50 3/20 No 0.21 0.22 0.21 -0.17 -44.74% 3,472 20,626 0.74 0.20 9 47 None
POET Options Chain 7.29 Call 10.00 4/17 Yes 0.26 0.30 0.28 0.00 0.00% 3,470 21,280 1.04 0.23 8 31 None
XOM Options Chain 151.91 Put 135.00 4/17 No 0.93 1.10 1.10 -0.03 -2.66% 3,460 9,165 0.37 -0.13 9 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
UNH Options Chain 277.09 Put 360.00 3/20 No 78.70 85.50 85.50 +10.02 +13.28% 3,452 122 1.39 -1.00 8 58 None
QCOM Options Chain 131.00 Put 180.00 4/17 No 47.80 50.00 49.52 +4.08 +8.98% 3,450 134 0.77 -0.99 11 72 None
XOM Options Chain 151.91 Put 152.50 3/13 No 0.62 0.70 0.62 -1.24 -66.67% 3,449 1,925 0.36 -0.33 9 66 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
SNDK Options Chain 645.16 Put 600.00 3/13 No 5.60 6.50 5.90 +2.22 +60.33% 3,433 1,519 1.03 -0.27 3 22 None
SMCI Options Chain 30.94 Put 31.50 3/13 No 0.80 0.95 0.84 +0.22 +35.49% 3,431 3,435 0.80 -0.67 9 47 None
SOFI Options Chain 17.67 Call 18.50 3/20 No 0.46 0.47 0.46 -0.35 -43.21% 3,426 12,546 0.75 0.37 9 47 None
SOC Options Chain 17.42 Call 25.00 7/17 No 2.10 2.32 2.17 % 3,414 0 1.06 0.39 3 18 None
TSLA Options Chain 395.48 Put 360.00 3/20 No 2.02 2.06 2.02 +0.82 +68.34% 3,397 10,978 0.57 -0.12 8 58 None
SOFI Options Chain 17.67 Put 18.50 3/13 No 0.85 0.91 0.87 +0.48 +123.08% 3,380 6,406 0.84 -0.85 9 47 None
PLTR Options Chain 151.60 Put 140.00 4/17 No 4.75 4.85 4.80 -0.40 -7.70% 3,374 8,010 0.56 -0.26 12 52 None
QUBT Options Chain 7.54 Put 7.00 3/20 No 0.20 0.21 0.20 -0.02 -9.10% 3,360 15,438 0.92 -0.30 10 35 None
WULF Options Chain 14.60 Call 18.00 4/17 Yes 0.75 0.79 0.73 -0.26 -26.27% 3,342 18,195 0.99 0.31 2 36 None
TSLA Options Chain 395.48 Call 405.00 3/18 No 4.50 4.60 4.60 -6.00 -56.61% 3,329 507 0.41 0.34 8 58 None
Z Options Chain 41.25 Put 70.00 3/20 No 27.45 30.75 28.70 +6.23 +27.73% 3,320 500 3.52 -1.00 10 47 None
WFC Options Chain 75.24 Call 85.00 4/17 Yes 0.64 0.79 0.69 -0.25 -26.60% 3,319 6,018 0.36 0.17 12 75 None
XYZ Options Chain 59.95 Call 71.00 3/13 No 0.01 0.03 0.04 +0.01 +33.34% 3,287 3,617 1.43 0.00 12 53 None
SBET Options Chain 7.48 Put 7.00 3/20 No 0.20 0.25 0.20 -0.03 -13.05% 3,238 2,929 0.99 -0.31 8 49 None
TCOM Options Chain 51.84 Put 50.00 9/18 Yes 4.50 4.80 4.60 -0.08 -1.71% 3,236 2,070 0.40 -0.37 16 60 None
SBET Options Chain 7.48 Call 9.00 3/20 No 0.05 0.08 0.07 -0.01 -12.50% 3,216 2,901 1.01 0.12 8 49 None
RKLB Options Chain 68.83 Call 71.00 3/13 No 0.60 0.67 0.63 -2.23 -77.98% 3,193 1,507 0.81 0.36 6 44 None
SBET Options Chain 7.48 Put 7.00 3/13 No 0.04 0.06 0.04 -0.05 -55.56% 3,191 5,500 1.42 -0.18 8 49 None
STM Options Chain 33.24 Call 35.00 5/15 Yes 2.05 2.70 2.27 -0.50 -18.06% 3,189 5,420 0.54 0.47 11 45 None
TSLA Options Chain 395.48 Call 370.00 3/13 No 25.10 25.80 25.48 -12.91 -33.63% 3,187 2,429 1.00 0.97 8 58 None
SBET Options Chain 7.48 Put 6.50 3/13 No 0.01 0.02 0.01 -0.02 -66.67% 3,182 3,965 1.72 -0.04 8 49 None
SBET Options Chain 7.48 Put 6.50 3/20 No 0.09 0.14 0.10 -0.03 -23.08% 3,180 91 1.07 -0.17 8 49 None
TSLA Options Chain 395.48 Put 327.50 3/13 No 0.01 0.02 0.01 -0.04 -80.00% 3,174 778 1.28 0.00 8 58 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
UAL Options Chain 86.47 Put 75.00 3/20 No 0.64 0.75 0.70 +0.22 +45.84% 3,170 2,510 0.87 -0.13 12 66 None
SOFI Options Chain 17.67 Call 20.00 6/18 Yes 1.66 1.69 1.67 -0.36 -17.74% 3,168 33,404 0.67 0.44 9 47 None
TTD Options Chain 26.52 Put 55.00 3/20 No 26.45 30.00 28.75 +2.75 +10.58% 3,160 312 4.43 -1.00 12 52 None
QCOM Options Chain 131.00 Call 140.00 4/17 No 2.80 2.85 2.84 -1.01 -26.24% 3,154 1,406 0.36 0.31 11 72 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
XPEV Options Chain 19.96 Call 22.00 3/13 No 0.01 0.10 0.02 -0.01 -33.34% 3,144 237 1.20 0.01 12 43 None
TSLA Options Chain 395.48 Put 392.50 3/16 No 5.20 5.30 5.21 +2.97 +132.59% 3,136 647 0.41 -0.41 8 58 None
PLTR Options Chain 151.60 Put 145.00 3/20 No 1.99 2.04 2.03 -0.64 -23.97% 3,126 8,701 0.59 -0.25 12 52 None
WMT Options Chain 122.55 Call 125.00 3/20 No 2.29 2.40 2.34 +0.89 +61.38% 3,114 14,410 0.30 0.53 9 56 None
WULF Options Chain 14.60 Call 20.00 1/15 Yes 3.40 3.70 3.50 -0.50 -12.50% 3,110 17,521 0.93 0.53 2 36 None
SNOW Options Chain 177.08 Call 185.00 3/13 No 0.31 0.42 0.40 -0.74 -64.92% 3,092 1,977 0.66 0.15 3 53 None
TSLA Options Chain 395.48 Put 300.00 3/20 No 0.14 0.16 0.15 +0.02 +15.39% 3,087 20,988 0.81 0.00 8 58 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
PLTR Options Chain 151.60 Call 150.00 4/17 No 12.25 12.35 12.32 +1.27 +11.50% 3,084 21,975 0.53 0.60 12 52 None
RBLX Options Chain 60.39 Call 100.00 4/17 No 0.06 0.10 0.07 -0.01 -12.50% 3,066 4,617 0.80 0.02 3 47 None
SOFI Options Chain 17.67 Call 20.00 4/17 No 0.67 0.69 0.68 -0.24 -26.09% 3,065 17,751 0.66 0.31 9 47 None
UAL Options Chain 86.47 Put 70.00 3/20 No 0.04 0.35 0.30 +0.06 +25.00% 3,063 908 0.82 -0.06 12 66 None
QCOM Options Chain 131.00 Call 160.00 4/17 No 0.27 0.32 0.29 -0.11 -27.50% 3,060 1,287 0.36 0.06 11 72 None
RGTI Options Chain 16.07 Put 16.00 3/13 No 0.28 0.33 0.30 +0.14 +87.50% 3,053 826 1.04 -0.45 3 18 None
UBER Options Chain 72.97 Put 90.00 3/20 No 16.00 19.05 17.35 +2.20 +14.53% 3,040 264 1.48 -1.00 7 54 None
S Options Chain 13.11 Put 13.00 3/13 Yes 0.35 0.50 0.40 +0.12 +42.86% 3,035 394 2.82 -0.30 8 32 None
WULF Options Chain 14.60 Call 15.00 3/13 No 0.20 0.22 0.22 -0.44 -66.67% 3,034 3,808 1.12 0.37 2 36 None
SOFI Options Chain 17.67 Put 11.00 3/20 No 0.01 0.02 0.01 0.00 0.00% 3,028 1,225 1.47 0.00 9 47 None
WULF Options Chain 14.60 Put 15.00 3/20 No 1.10 1.21 1.18 +0.27 +29.67% 3,026 20,301 1.11 -0.53 2 36 None
WULF Options Chain 14.60 Call 25.00 1/15 Yes 2.30 2.60 2.50 -0.50 -16.67% 3,022 4,763 0.90 0.42 2 36 None
WMT Options Chain 122.55 Call 124.00 3/13 No 1.71 1.84 1.75 +0.86 +96.63% 3,005 2,420 0.35 0.68 9 56 None
RVTY Options Chain 89.63 Put 70.00 4/17 No 0.15 1.05 0.66 % 3,001 0 0.49 -0.08 3 19 None
PYPL Options Chain 44.25 Call 46.00 3/20 No 0.63 0.73 0.79 -0.32 -28.83% 3,001 2,061 0.49 0.33 16 59 None
RVTY Options Chain 89.63 Put 80.00 4/17 No 1.90 3.50 2.91 +2.16 +288.00% 3,000 2 0.49 -0.28 3 19 None
VALE Options Chain 15.07 Put 17.50 3/20 No 2.07 4.60 3.02 +0.31 +11.44% 3,000 3,070 3.30 -0.99 9 53 None
RR Options Chain 2.43 Call 5.00 1/15 No 0.44 0.48 0.47 -0.04 -7.85% 2,998 16,334 1.13 0.43 4 15 None
RIOT Options Chain 14.81 Call 17.00 3/20 No 0.10 0.15 0.15 -0.02 -11.77% 2,995 13,610 0.90 0.14 5 42 None
SLS Options Chain 5.03 Call 10.00 4/17 Yes 0.15 0.25 0.20 -0.10 -33.34% 2,974 15,005 1.73 0.11 9 28 None
WOOF Options Chain 3.28 Call 3.50 3/20 Yes 0.05 0.15 0.10 +0.05 +100.00% 2,963 300 1.04 0.32 12 35 None
TSLA Options Chain 395.48 Call 392.50 3/16 No 7.90 8.05 8.00 -7.84 -49.50% 2,956 327 0.38 0.59 8 58 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
SOFI Options Chain 17.67 Call 25.00 3/20 No 0.01 0.02 0.01 -0.01 -50.00% 2,950 35,947 1.04 0.01 9 47 None
Z Options Chain 41.25 Put 87.50 6/18 Yes 44.90 47.25 45.95 +7.04 +18.10% 2,940 461 1.21 -0.99 10 47 None
TSM Options Chain 350.32 Put 340.00 3/13 No 4.90 5.60 5.35 +4.17 +353.39% 2,937 5,152 0.51 -0.62 22 67
Dividend Stock List
RIOT Options Chain 14.81 Call 15.00 3/13 No 0.13 0.15 0.15 -0.22 -59.46% 2,931 6,670 1.12 0.30 5 42 None
TSLA Options Chain 395.48 Put 385.00 3/20 No 6.55 6.70 6.63 +3.03 +84.17% 2,928 4,857 0.49 -0.33 8 58 None
SMCI Options Chain 30.94 Put 21.00 3/20 No 0.01 0.12 0.10 +0.01 +11.12% 2,928 182 1.32 -0.02 9 47 None
POET Options Chain 7.29 Call 10.00 1/15 Yes 1.78 1.93 1.79 +0.04 +2.29% 2,928 75,917 0.93 0.55 8 31 None
VG Options Chain 12.93 Call 13.50 3/13 No 0.00 0.15 0.10 +0.02 +25.00% 2,903 872 1.02 0.15 10 35 None
UAL Options Chain 86.47 Call 95.00 3/20 No 1.05 1.10 1.06 -1.49 -58.44% 2,898 3,573 0.73 0.22 12 66 None
TSLA Options Chain 395.48 Put 345.00 3/20 No 0.99 1.02 1.00 +0.30 +42.86% 2,890 3,961 0.62 -0.06 8 58 None
PYPL Options Chain 44.25 Put 60.00 3/20 No 13.50 16.90 15.50 +0.85 +5.81% 2,882 1,079 2.08 -1.00 16 59 None
UAL Options Chain 86.47 Put 104.00 3/13 No 15.70 18.10 15.70 +0.46 +3.02% 2,880 801 2.78 -1.00 12 66 None
WDC Options Chain 260.96 Call 305.00 3/20 No 0.56 1.82 1.42 -1.65 -53.75% 2,878 58 0.74 0.10 8 58 None
TSLA Options Chain 395.48 Put 370.00 3/20 No 3.25 3.30 3.26 +1.41 +76.22% 2,876 12,100 0.53 -0.19 8 58 None
SOFI Options Chain 17.67 Call 17.50 3/13 No 0.42 0.43 0.42 -0.70 -62.50% 2,873 1,739 0.87 0.61 9 47 None
TSLA Options Chain 395.48 Put 335.00 3/13 No 0.01 0.03 0.02 -0.04 -66.67% 2,863 3,012 1.14 0.00 8 58 None
RKLB Options Chain 68.83 Call 75.00 3/20 No 1.57 1.75 1.66 -1.39 -45.58% 2,852 8,961 0.87 0.33 6 44 None
TSLA Options Chain 395.48 Put 420.00 3/16 No 24.70 25.75 24.25 +9.55 +64.97% 2,848 198 0.39 -0.93 8 58 None
TSLA Options Chain 395.48 Call 400.00 3/27 No 12.15 12.30 12.20 -7.00 -36.46% 2,848 1,908 0.44 0.48 8 58 None
PSTG Options Chain 61.00 Put 90.00 3/20 No 27.30 30.20 27.30 -0.60 -2.16% 2,830 1,300 2.20 -1.00 10 49 None
RBLX Options Chain 60.39 Call 70.00 4/17 No 0.96 1.06 1.00 -0.91 -47.65% 2,822 17,660 0.65 0.17 3 47 None
WMT Options Chain 122.55 Call 126.00 3/13 No 0.57 0.61 0.59 +0.27 +84.38% 2,816 2,111 0.33 0.39 9 56 None
RIOT Options Chain 14.81 Call 15.50 3/20 No 0.41 0.51 0.45 -0.11 -19.65% 2,813 2,635 0.97 0.35 5 42 None
TSLA Options Chain 395.48 Call 397.50 3/18 No 7.65 7.75 7.73 -7.07 -47.77% 2,805 303 0.42 0.48 8 58 None
TSLA Options Chain 395.48 Put 365.00 3/13 No 0.07 0.08 0.08 +0.01 +14.29% 2,800 4,755 0.71 -0.01 8 58 None
SOFI Options Chain 17.67 Put 16.50 3/13 No 0.05 0.06 0.06 +0.03 +100.00% 2,798 5,967 1.10 -0.11 9 47 None
SOFI Options Chain 17.67 Put 16.00 3/20 No 0.27 0.28 0.30 +0.13 +76.48% 2,792 42,716 0.88 -0.20 9 47 None
UBER Options Chain 72.97 Call 76.00 3/13 No 0.05 0.08 0.05 -0.45 -90.00% 2,771 2,346 0.51 0.09 7 54 None
RBRK Options Chain 57.36 Call 65.00 4/17 No 2.50 2.85 2.95 -0.66 -18.29% 2,764 3,379 0.91 0.32 3 21 None
SOFI Options Chain 17.67 Put 19.00 3/20 No 1.59 1.63 1.60 +0.58 +56.87% 2,758 14,042 0.74 -0.72 9 47 None
SOC Options Chain 17.42 Call 20.00 3/20 No 0.58 0.70 0.67 +0.04 +6.35% 2,753 11,020 1.51 0.30 3 18 None
SLB Options Chain 44.66 Call 45.00 3/20 No 0.97 1.07 1.11 -2.12 -65.64% 2,753 4,291 0.45 0.47 8 57 None
SMCI Options Chain 30.94 Call 45.00 1/15 Yes 4.35 4.60 4.45 -0.35 -7.30% 2,750 5,499 0.71 0.42 9 47 None
TSM Options Chain 350.32 Put 367.50 3/13 No 28.60 31.85 29.70 +9.45 +46.67% 2,750 240 1.34 -1.00 22 67
Dividend Stock List
RIOT Options Chain 14.81 Call 17.50 3/13 No 0.00 0.01 0.01 -0.01 -50.00% 2,749 3,304 1.73 0.00 5 42 None
PLTR Options Chain 151.60 Put 135.00 4/17 No 3.55 3.70 3.62 -0.33 -8.36% 2,748 7,439 0.58 -0.21 12 52 None
WULF Options Chain 14.60 Put 12.00 3/20 No 0.14 0.19 0.19 +0.03 +18.75% 2,722 31,574 1.22 -0.13 2 36 None
U Options Chain 19.37 Call 30.00 6/18 Yes 0.80 0.89 0.87 -0.15 -14.71% 2,719 3,571 0.82 0.23 7 38 None
SRAD Options Chain 19.14 Call 20.00 3/20 No 0.45 0.55 0.45 +0.29 +181.25% 2,714 6,369 0.73 0.38 15 47 None
PLTR Options Chain 151.60 Put 130.00 4/10 No 2.13 2.21 2.12 -0.26 -10.93% 2,712 974 0.62 -0.14 12 52 None
UBER Options Chain 72.97 Call 79.00 3/20 No 0.16 0.23 0.22 -0.26 -54.17% 2,711 794 0.39 0.11 7 54 None
RKLB Options Chain 68.83 Call 72.00 3/20 No 2.43 2.61 2.46 -1.89 -43.45% 2,706 2,713 0.85 0.44 6 44 None
XYZ Options Chain 59.95 Put 80.00 3/20 No 18.10 20.80 19.80 +6.20 +45.59% 2,700 1,370 1.52 -1.00 12 53 None
WTI Options Chain 3.53 Call 4.00 4/17 Yes 0.35 0.40 0.38 +0.23 +153.34% 2,693 7,142 1.28 0.44 7 24 None
PLTR Options Chain 151.60 Put 157.50 3/20 No 7.00 7.10 7.02 -1.48 -17.42% 2,688 858 0.53 -0.61 12 52 None
ZM Options Chain 74.94 Put 73.00 3/13 No 0.18 0.29 0.24 -0.04 -14.29% 2,685 2,552 0.61 -0.20 12 59 None
PYPL Options Chain 44.25 Put 57.50 3/20 No 11.05 13.75 13.00 +0.76 +6.21% 2,685 3,940 1.57 -1.00 16 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
STLA Options Chain 6.81 Call 7.00 3/13 No 0.00 0.15 0.05 -0.03 -37.50% 2,677 342 1.44 0.33 9 55 None
TSM Options Chain 350.32 Call 350.00 6/18 Yes 26.10 27.05 26.50 -7.90 -22.97% 2,675 2,935 0.45 0.49 22 67
Dividend Stock List
SMCI Options Chain 30.94 Call 35.00 3/20 No 0.24 0.27 0.25 -0.16 -39.03% 2,674 28,779 0.76 0.15 9 47 None
XYZ Options Chain 59.95 Put 85.00 3/20 No 23.80 26.00 24.80 +6.92 +38.71% 2,661 23 1.86 -1.00 12 53 None
WULF Options Chain 14.60 Call 16.00 3/20 No 0.42 0.44 0.42 -0.33 -44.00% 2,661 14,569 1.04 0.31 2 36 None
SBUX Options Chain 100.44 Call 100.00 4/17 No 4.25 4.45 4.25 -0.72 -14.49% 2,660 5,246 0.32 0.54 5 53 None
RBLX Options Chain 60.39 Put 100.00 3/20 No 42.10 45.45 43.05 +6.66 +18.31% 2,640 210 3.33 -1.00 3 47 None
TSLA Options Chain 395.48 Call 432.50 3/13 No 0.02 0.03 0.02 -0.15 -88.24% 2,640 2,532 0.66 0.00 8 58 None
POET Options Chain 7.29 Call 15.00 1/15 Yes 0.88 1.11 1.03 +0.02 +1.98% 2,621 17,451 0.89 0.36 8 31 None
SOFI Options Chain 17.67 Put 23.00 3/20 No 5.15 5.45 5.31 +0.71 +15.44% 2,613 6,368 1.38 -0.98 9 47 None
PLUG Options Chain 2.21 Call 2.00 4/17 No 0.38 0.40 0.38 +0.02 +5.56% 2,609 1,674 0.99 0.69 5 25 None
TMQ Options Chain 4.10 Call 5.00 4/02 Yes 0.25 0.40 0.30 +0.10 +50.00% 2,601 124 1.59 0.33 9 30 None
RIOT Options Chain 14.81 Put 14.00 3/13 No 0.13 0.14 0.14 -0.06 -30.00% 2,599 4,990 1.10 -0.28 5 42 None
POET Options Chain 7.29 Call 9.00 3/20 No 0.10 0.23 0.12 +0.01 +9.10% 2,579 6,364 1.41 0.19 8 31 None
UPWK Options Chain 11.89 Call 15.00 4/17 No 0.20 0.25 0.25 0.00 0.00% 2,568 6,773 0.68 0.16 8 53 None
SMCI Options Chain 30.94 Call 35.00 1/15 Yes 6.90 7.15 7.03 -0.47 -6.27% 2,557 6,613 0.72 0.58 9 47 None
SOUN Options Chain 7.49 Call 8.50 3/13 No 0.00 0.01 0.01 -0.03 -75.00% 2,553 8,315 1.40 0.01 3 16 None
XOM Options Chain 151.91 Call 165.00 3/20 No 0.35 0.38 0.36 +0.10 +38.47% 2,550 7,086 0.36 0.11 9 66 None
PYPL Options Chain 44.25 Call 48.00 3/20 No 0.22 0.33 0.29 -0.15 -34.10% 2,542 3,416 0.50 0.17 16 59 None
WDAY Options Chain 133.22 Put 200.00 3/20 No 64.00 67.50 67.10 +4.73 +7.59% 2,540 130 2.01 -1.00 10 55 None
RBRK Options Chain 57.36 Put 45.00 3/13 No 0.60 0.70 0.65 +0.10 +18.19% 2,531 265 3.25 -0.14 3 21 None
PLTR Options Chain 151.60 Call 200.00 1/21 Yes 37.50 38.00 37.94 +2.14 +5.98% 2,523 6,608 0.58 0.56 12 52 None
RIVN Options Chain 15.30 Call 17.50 3/13 No 0.01 0.04 0.01 -0.15 -93.75% 2,519 7,263 1.50 0.02 6 36 None
PRU Options Chain 92.34 Put 110.00 3/20 No 16.40 18.90 15.70 +4.75 +43.38% 2,515 357 1.14 -1.00 18 73 None
TSLA Options Chain 395.48 Put 387.50 3/16 No 3.55 3.65 3.60 +2.06 +133.77% 2,513 388 0.42 -0.30 8 58 None
RDDT Options Chain 132.25 Put 190.00 3/20 No 56.05 60.00 59.50 +3.44 +6.14% 2,510 608 1.78 -1.00 13 45 None
PYPL Options Chain 44.25 Call 47.50 3/13 No 0.02 0.04 0.04 -0.08 -66.67% 2,508 3,531 0.71 0.03 16 59 None
WULF Options Chain 14.60 Call 12.00 4/17 Yes 2.95 3.75 3.30 -0.44 -11.77% 2,501 137 1.01 0.78 2 36 None
WYNN Options Chain 99.12 Call 110.00 3/19 Yes 12.50 13.65 12.25 -2.10 -14.64% 2,500 1 0.41 0.50 8 52 None
SOFI Options Chain 17.67 Put 15.00 4/02 No 0.33 0.34 0.33 +0.09 +37.50% 2,496 5,990 0.81 -0.17 9 47 None
TSLA Options Chain 395.48 Put 395.00 3/18 No 8.65 8.75 8.73 +4.30 +97.07% 2,479 469 0.45 -0.47 8 58 None
SNAP Options Chain 4.66 Call 6.00 3/20 No 0.00 0.02 0.01 -0.01 -50.00% 2,456 36,320 1.06 0.00 8 31 None
PLTR Options Chain 151.60 Put 125.00 4/10 No 1.56 1.63 1.60 -0.17 -9.61% 2,456 381 0.65 -0.11 12 52 None
SLS Options Chain 5.03 Call 6.00 6/18 Yes 1.15 1.45 1.25 -0.13 -9.42% 2,450 4,829 1.59 0.56 9 28 None
WDAY Options Chain 133.22 Call 145.00 4/17 No 4.20 4.50 4.30 -1.45 -25.22% 2,445 363 0.49 0.34 10 55 None
TSLA Options Chain 395.48 Call 500.00 4/17 No 1.25 1.28 1.28 -0.48 -27.28% 2,444 24,479 0.44 0.06 8 58 None
TSLA Options Chain 395.48 Call 400.00 3/23 No 9.30 9.45 9.40 -7.55 -44.55% 2,444 166 0.41 0.46 8 58 None
RDDT Options Chain 132.25 Call 142.00 3/13 No 0.10 0.21 0.15 -1.35 -90.00% 2,439 849 0.97 0.04 13 45 None
RIVN Options Chain 15.30 Call 15.50 3/13 No 0.20 0.22 0.22 -1.00 -81.97% 2,430 4,262 0.91 0.40 6 36 None
VET Options Chain 11.87 Call 10.00 3/20 No 1.80 1.95 2.05 +0.50 +32.26% 2,428 3,138 1.07 1.00 7 46 None
SOFI Options Chain 17.67 Put 15.00 5/15 Yes 0.95 0.97 0.97 +0.17 +21.25% 2,426 5,993 0.77 -0.24 9 47 None
VG Options Chain 12.93 Call 13.00 3/13 No 0.15 0.25 0.20 0.00 0.00% 2,424 1,170 1.05 0.39 10 35 None