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 398.68 Call 405.00 3/11 No 2.55 2.57 2.55 -0.22 -7.95% 114,877 2,997 0.48 0.41 8 58 None
NVDA Options Chain 182.65 Call 185.00 3/11 No 1.55 1.58 1.57 +0.23 +17.17% 110,355 23,965 0.43 0.57 17 62 None
TSLA Options Chain 398.68 Call 410.00 3/11 No 1.11 1.13 1.12 -0.36 -24.33% 80,007 4,827 0.47 0.23 8 58 None
NVDA Options Chain 182.65 Call 187.50 3/11 No 0.57 0.59 0.59 -0.03 -4.84% 67,637 17,066 0.40 0.34 17 62 None
NIO Options Chain 4.94 Call 5.50 3/13 Yes 0.20 0.22 0.21 +0.14 +200.00% 63,125 30,426 0.81 0.55 7 29 None
TSLA Options Chain 398.68 Put 400.00 3/11 No 3.95 4.00 4.00 -2.10 -34.43% 59,618 2,727 0.49 -0.40 8 58 None
NVDA Options Chain 182.65 Put 182.50 3/11 No 1.16 1.18 1.19 -1.26 -51.43% 55,140 4,062 0.47 -0.24 17 62 None
TSLA Options Chain 398.68 Call 402.50 3/11 No 3.60 3.70 3.65 -0.09 -2.41% 55,139 1,512 0.48 0.50 8 58 None
NVDA Options Chain 182.65 Call 185.00 3/13 No 2.69 2.72 2.68 +0.48 +21.82% 52,587 78,209 0.42 0.55 17 62 None
TSLA Options Chain 398.68 Call 390.00 3/13 No 14.10 14.30 14.12 +0.92 +6.97% 51,296 3,843 0.48 0.77 8 58 None
NVDA Options Chain 182.65 Put 185.00 3/11 No 2.12 2.15 2.12 -1.63 -43.47% 50,775 2,403 0.43 -0.43 17 62 None
NVDA Options Chain 182.65 Call 190.00 3/11 No 0.14 0.15 0.15 -0.08 -34.79% 49,532 15,712 0.37 0.14 17 62 None
NVDA Options Chain 182.65 Call 190.00 3/13 No 0.76 0.78 0.77 +0.06 +8.46% 46,631 65,093 0.37 0.27 17 62 None
AMZN Options Chain 213.49 Call 220.00 3/11 No 0.24 0.25 0.25 -0.15 -37.50% 45,932 9,194 0.35 0.16 12 66 None
TSLA Options Chain 398.68 Call 415.00 3/11 No 0.45 0.46 0.45 -0.31 -40.79% 45,595 2,731 0.47 0.12 8 58 None
TSLA Options Chain 398.68 Call 407.50 3/11 No 1.71 1.73 1.70 -0.34 -16.67% 44,790 3,511 0.47 0.32 8 58 None
HIMS Options Chain 22.16 Call 25.00 3/13 No 0.34 0.36 0.35 -0.02 -5.41% 43,253 8,813 1.32 0.27 8 46 None
NVDA Options Chain 182.65 Put 180.00 3/11 No 0.59 0.60 0.61 -0.83 -57.64% 42,558 6,039 0.51 -0.12 17 62 None
TSLA Options Chain 398.68 Call 400.00 3/11 No 4.95 5.05 4.97 +0.14 +2.90% 39,575 5,828 0.49 0.60 8 58 None
TSLA Options Chain 398.68 Put 405.00 3/11 No 6.50 6.60 6.57 -2.53 -27.81% 39,430 969 0.47 -0.59 8 58 None
NOK Options Chain 7.89 Call 8.00 4/02 No 0.35 0.36 0.36 +0.01 +2.86% 34,267 752 0.55 0.49 12 43 None
TSLA Options Chain 398.68 Put 402.50 3/11 No 5.05 5.15 5.20 -2.25 -30.21% 33,554 852 0.48 -0.50 8 58 None
NVDA Options Chain 182.65 Call 195.00 3/13 No 0.13 0.14 0.12 -0.02 -14.29% 33,528 66,648 0.35 0.07 17 62 None
NVDA Options Chain 182.65 Call 187.50 3/13 No 1.53 1.55 1.54 +0.23 +17.56% 32,827 62,136 0.39 0.41 17 62 None
NVDA Options Chain 182.65 Put 170.00 3/20 No 1.69 1.72 1.71 -0.38 -18.19% 32,753 64,527 0.55 -0.15 17 62 None
NIO Options Chain 4.94 Call 6.00 3/13 Yes 0.03 0.05 0.05 +0.03 +150.00% 32,729 19,671 0.85 0.16 7 29 None
BAX Options Chain 17.91 Put 15.00 4/10 No 0.10 0.20 0.18 % 32,212 0 0.50 -0.11 9 42 None
TSLA Options Chain 398.68 Call 405.00 3/13 No 4.80 4.90 4.85 +0.05 +1.05% 31,877 10,351 0.43 0.45 8 58 None
AAPL Options Chain 259.00 Call 262.50 3/11 No 1.34 1.37 1.38 +0.13 +10.40% 31,824 4,579 0.27 0.38 8 61 None
OWL Options Chain 9.81 Put 8.00 4/17 No 0.25 0.30 0.30 -0.02 -6.25% 31,484 25,352 0.76 -0.20 7 53 None
TSLA Options Chain 398.68 Call 420.00 3/11 No 0.18 0.19 0.19 -0.20 -51.29% 31,433 5,170 0.49 0.06 8 58 None
WBD Options Chain 27.75 Put 27.00 3/20 No 0.05 0.09 0.05 -0.04 -44.45% 31,345 131,926 0.19 -0.09 3 19 None
NVDA Options Chain 182.65 Call 190.00 3/20 No 2.94 2.98 2.96 +0.41 +16.08% 30,663 126,123 0.41 0.39 17 62 None
NVDA Options Chain 182.65 Call 182.50 3/11 No 3.05 3.10 3.05 +0.61 +25.00% 29,537 28,738 0.46 0.76 17 62 None
TSLA Options Chain 398.68 Call 410.00 3/13 No 2.99 3.05 3.05 -0.05 -1.62% 29,340 25,520 0.43 0.33 8 58 None
NVDA Options Chain 182.65 Put 165.00 3/13 No 0.12 0.13 0.12 -0.19 -61.29% 28,735 90,458 0.66 -0.01 17 62 None
NOK Options Chain 7.89 Call 8.00 3/27 No 0.30 0.36 0.31 -0.01 -3.13% 28,281 7,570 0.57 0.49 12 43 None
INTC Options Chain 45.58 Call 50.00 4/17 No 2.74 2.78 2.79 +0.75 +36.77% 27,179 42,188 0.61 0.44 6 51 None
TSLA Options Chain 398.68 Put 397.50 3/11 No 3.00 3.05 3.07 -1.93 -38.60% 26,151 1,663 0.51 -0.32 8 58 None
TSLA Options Chain 398.68 Put 395.00 3/11 No 2.28 2.30 2.33 -1.67 -41.75% 25,224 2,922 0.52 -0.25 8 58 None
INTC Options Chain 45.58 Call 50.00 3/20 No 1.02 1.03 1.03 +0.44 +74.58% 24,839 84,642 0.64 0.33 6 51 None
NIO Options Chain 4.94 Call 5.00 3/13 Yes 0.60 0.62 0.64 +0.45 +236.85% 24,441 27,763 0.97 0.90 7 29 None
TSLA Options Chain 398.68 Put 400.00 3/13 No 6.05 6.15 6.10 -2.01 -24.79% 24,155 6,054 0.44 -0.43 8 58 None
AAPL Options Chain 259.00 Call 260.00 3/11 No 2.85 2.92 3.00 +0.59 +24.49% 23,925 2,009 0.29 0.62 8 61 None
TSLA Options Chain 398.68 Call 400.00 3/13 No 7.30 7.40 7.28 +0.23 +3.27% 23,091 8,759 0.44 0.57 8 58 None
TSLA Options Chain 398.68 Put 500.00 3/20 No 98.70 99.40 99.00 -8.85 -8.21% 23,050 3,382 0.57 -1.00 8 58 None
NVDA Options Chain 182.65 Call 182.50 3/13 No 4.15 4.25 4.16 +0.68 +19.54% 22,455 11,432 0.44 0.68 17 62 None
INTC Options Chain 45.58 Call 60.00 3/20 No 0.03 0.05 0.03 -0.03 -50.00% 22,430 47,320 0.69 0.02 6 51 None
NVDA Options Chain 182.65 Put 185.00 3/13 No 3.15 3.25 3.20 -1.40 -30.44% 21,812 6,900 0.42 -0.45 17 62 None
PLTR Options Chain 156.43 Put 150.00 3/13 No 2.67 2.69 2.67 +0.99 +58.93% 21,458 4,824 0.61 -0.40 11 51 None
TSLA Options Chain 398.68 Put 410.00 3/11 No 10.05 10.20 10.20 -2.50 -19.69% 21,268 703 0.47 -0.77 8 58 None
PFE Options Chain 26.81 Call 27.50 3/13 No 0.14 0.15 0.15 +0.07 +87.50% 20,779 7,284 0.29 0.35 7 63 None
AR Options Chain 39.09 Put 31.00 4/17 No 0.20 0.25 0.25 0.00 0.00% 20,626 8,838 0.56 -0.08 14 64 None
OWL Options Chain 9.81 Put 10.00 5/15 Yes 1.40 1.45 1.40 +0.05 +3.71% 20,297 31,343 0.70 -0.51 7 53 None
VFC Options Chain 17.27 Put 20.00 3/20 No 2.73 3.15 2.75 -0.65 -19.12% 20,100 20,259 0.80 -0.90 10 42 None
CNC Options Chain 43.32 Put 30.00 4/10 No 0.10 0.62 0.27 % 20,000 0 0.68 -0.06 8 46 None
PLTR Options Chain 156.43 Call 155.00 3/13 No 1.88 1.90 1.86 -2.94 -61.25% 19,934 7,074 0.58 0.37 11 51 None
AAPL Options Chain 259.00 Put 260.00 3/11 No 0.92 0.95 0.92 -1.49 -61.83% 19,898 770 0.30 -0.38 8 61 None
NOK Options Chain 7.89 Call 8.50 3/27 No 0.19 0.20 0.19 +0.03 +18.75% 19,887 500 0.62 0.32 12 43 None
NVDA Options Chain 182.65 Call 195.00 3/20 No 1.47 1.50 1.48 +0.19 +14.73% 19,823 141,796 0.39 0.24 17 62 None
ORCL Options Chain 151.56 Call 160.00 3/13 Yes 3.95 4.15 3.93 -1.20 -23.40% 19,602 6,484 1.34 0.35 10 66 None
TSLA Options Chain 398.68 Call 412.50 3/11 No 0.71 0.73 0.71 -0.37 -34.26% 19,527 2,097 0.47 0.17 8 58 None
MSTR Options Chain 138.95 Call 160.00 3/20 No 1.17 1.29 1.18 -0.25 -17.49% 19,371 50,693 0.73 0.15 4 60 None
NLY Options Chain 22.19 Call 23.50 3/13 No 0.03 0.04 0.03 +0.01 +50.00% 19,143 1,465 0.32 0.08 13 69 None
NVDA Options Chain 182.65 Put 167.50 3/13 No 0.18 0.19 0.19 -0.24 -55.82% 18,910 107,915 0.62 -0.02 17 62 None
NVDA Options Chain 182.65 Call 185.00 3/20 No 5.25 5.35 5.20 +0.70 +15.56% 18,750 61,466 0.44 0.54 17 62 None
TSLA Options Chain 398.68 Put 400.00 3/20 No 10.65 10.80 10.74 -1.79 -14.29% 18,571 12,968 0.42 -0.44 8 58 None
NVDA Options Chain 182.65 Call 200.00 3/20 No 0.68 0.70 0.68 +0.08 +13.34% 18,553 265,517 0.38 0.14 17 62 None
AMD Options Chain 202.68 Call 210.00 3/13 No 2.57 2.60 2.60 +0.56 +27.46% 18,451 11,053 0.57 0.34 11 61 None
NVDA Options Chain 182.65 Put 180.00 3/13 No 1.48 1.50 1.51 -0.80 -34.64% 18,348 17,414 0.47 -0.23 17 62 None
AMD Options Chain 202.68 Call 205.00 3/13 No 4.90 4.95 4.95 +1.10 +28.58% 18,273 10,577 0.59 0.51 11 61 None
AMZN Options Chain 213.49 Call 217.50 3/11 No 0.76 0.78 0.77 -0.09 -10.47% 18,251 3,493 0.36 0.30 12 66 None
MSFT Options Chain 409.41 Call 410.00 3/11 No 1.11 1.17 1.07 -2.68 -71.47% 18,043 1,859 0.33 0.30 11 65 None
NVDA Options Chain 182.65 Put 182.50 3/13 No 2.19 2.22 2.23 -1.07 -32.43% 17,916 8,013 0.45 -0.32 17 62 None
TSLA Options Chain 398.68 Call 420.00 3/13 No 0.93 0.95 0.98 -0.17 -14.79% 17,914 18,975 0.42 0.14 8 58 None
TIGR Options Chain 7.31 Call 8.00 3/13 No 0.09 0.10 0.10 +0.08 +400.00% 17,880 1,486 0.66 0.37 14 44 None
AMZN Options Chain 213.49 Call 215.00 3/11 No 1.86 1.89 1.88 +0.13 +7.43% 17,711 3,790 0.38 0.52 12 66 None
TSLA Options Chain 398.68 Call 402.50 3/13 No 6.00 6.10 6.15 +0.32 +5.49% 17,638 1,742 0.44 0.51 8 58 None
TSLA Options Chain 398.68 Put 420.00 3/13 No 19.55 20.10 20.15 -2.16 -9.69% 17,244 899 0.43 -0.86 8 58 None
HIMS Options Chain 22.16 Call 30.00 3/13 No 0.06 0.07 0.07 -0.03 -30.00% 16,671 8,950 1.74 0.05 8 46 None
AAPL Options Chain 259.00 Call 265.00 3/11 No 0.46 0.48 0.49 -0.03 -5.77% 16,455 8,586 0.26 0.17 8 61 None
PLTR Options Chain 156.43 Call 160.00 3/13 No 0.62 0.63 0.62 -1.80 -74.38% 16,452 18,787 0.56 0.17 11 51 None
NFLX Options Chain 98.32 Call 97.00 3/13 No 1.23 1.28 1.27 -1.18 -48.17% 16,366 5,695 0.39 0.50 6 55 None
RIVN Options Chain 15.79 Call 17.00 3/13 No 0.45 0.48 0.46 +0.27 +142.11% 16,333 9,979 0.84 0.47 6 36 None
TSLA Options Chain 398.68 Put 390.00 3/11 No 1.28 1.30 1.33 -1.22 -47.85% 16,320 4,358 0.55 -0.15 8 58 None
MSTR Options Chain 138.95 Call 140.00 5/15 Yes 18.20 18.80 19.00 +0.28 +1.50% 16,219 718 0.78 0.57 4 60 None
NVDA Options Chain 182.65 Call 192.50 3/11 No 0.03 0.04 0.03 -0.05 -62.50% 16,117 6,592 0.38 0.04 17 62 None
BAC Options Chain 47.90 Put 50.00 4/17 Yes 2.38 2.50 2.46 -0.72 -22.65% 16,067 38,110 0.31 -0.59 12 73 None
CRWV Options Chain 74.41 Put 35.00 5/15 No 0.51 0.65 0.60 -0.17 -22.08% 15,993 51,899 1.14 -0.03 3 21 None
HIMX Options Chain 7.72 Call 9.00 4/17 No 0.45 0.50 0.47 +0.30 +176.48% 15,974 910 0.62 0.40 13 39 None
NVDA Options Chain 182.65 Call 192.50 3/13 No 0.33 0.34 0.32 -0.02 -5.89% 15,968 101,124 0.36 0.15 17 62 None
NVDA Options Chain 182.65 Put 177.50 3/11 No 0.29 0.30 0.31 -0.60 -65.94% 15,728 5,362 0.56 -0.05 17 62 None
NXE Options Chain 12.66 Call 18.00 4/17 No 0.15 0.30 0.15 -0.15 -50.00% 15,648 185 0.79 0.12 7 31 None
TSLA Options Chain 398.68 Put 410.00 3/13 No 11.70 11.85 11.91 -2.47 -17.18% 15,529 1,496 0.43 -0.67 8 58 None
SLB Options Chain 47.19 Put 47.50 3/20 No 0.99 1.13 1.05 -0.74 -41.35% 15,471 19,628 0.40 -0.40 9 58 None
INTC Options Chain 45.58 Call 47.00 3/13 No 1.42 1.47 1.47 +0.74 +101.37% 15,450 8,812 0.69 0.56 6 51 None
TSLA Options Chain 398.68 Call 415.00 3/13 No 1.72 1.75 1.71 -0.23 -11.86% 15,229 6,661 0.42 0.22 8 58 None
TSLA Options Chain 398.68 Put 490.00 3/20 No 88.70 89.35 89.00 -8.80 -9.00% 15,201 158 0.70 -1.00 8 58 None
NLY Options Chain 22.19 Call 23.00 3/13 No 0.08 0.10 0.10 +0.08 +400.00% 15,114 511 0.29 0.28 13 69 None
AVGO Options Chain 343.31 Call 280.00 3/20 No 67.25 69.70 67.00 0.00 0.00% 15,008 16,132 0.90 0.96 9 65 None
GOOGL Options Chain 304.61 Call 310.00 3/11 No 1.47 1.50 1.47 -0.03 -2.00% 14,981 1,939 0.32 0.38 11 64 None
HIMS Options Chain 22.16 Call 25.00 3/20 No 0.78 0.82 0.80 0.00 0.00% 14,819 7,320 1.07 0.35 8 46 None
HIMS Options Chain 22.16 Put 24.00 3/13 No 1.77 1.84 1.76 -0.64 -26.67% 14,784 151 1.30 -0.62 8 46 None
TSLA Options Chain 398.68 Call 390.00 3/11 No 12.25 12.40 12.26 +0.90 +7.93% 14,760 3,141 0.53 0.85 8 58 None
MU Options Chain 389.32 Call 420.00 3/13 No 7.10 7.50 7.20 +3.95 +121.54% 14,713 4,743 0.77 0.43 11 64 None
NVDA Options Chain 182.65 Put 185.00 3/20 No 5.60 5.70 5.70 -1.10 -16.18% 14,698 67,555 0.44 -0.46 17 62 None
NOK Options Chain 7.89 Call 8.50 4/02 No 0.20 0.23 0.20 +0.01 +5.27% 14,565 2,184 0.58 0.34 12 43 None
RIVN Options Chain 15.79 Call 16.00 3/20 No 1.29 1.36 1.29 +0.52 +67.54% 14,255 28,823 0.75 0.70 6 36 None
PLTR Options Chain 156.43 Call 152.50 3/13 No 2.94 2.96 2.93 -3.52 -54.58% 14,087 3,245 0.59 0.49 11 51 None
MSFT Options Chain 409.41 Call 407.50 3/11 No 1.86 1.98 1.91 -3.29 -63.27% 14,021 439 0.33 0.42 11 65 None
MU Options Chain 389.32 Call 410.00 3/13 No 11.40 11.75 12.00 +6.55 +120.19% 13,763 4,683 0.79 0.57 11 64 None
PLTR Options Chain 156.43 Call 165.00 3/13 No 0.16 0.17 0.17 -0.82 -82.83% 13,693 17,214 0.56 0.06 11 51 None
AMD Options Chain 202.68 Call 207.50 3/13 No 3.60 3.70 3.70 +0.82 +28.48% 13,677 3,043 0.58 0.42 11 61 None
SAVA Options Chain 2.12 Call 2.50 3/13 Yes 0.07 0.09 0.07 +0.06 +600.00% 13,592 369 1.85 0.38 13 28 None
INTC Options Chain 45.58 Call 50.00 3/13 No 0.32 0.35 0.32 +0.19 +146.16% 13,586 6,882 0.68 0.21 6 51 None
PLTR Options Chain 156.43 Call 170.00 3/13 No 0.05 0.06 0.05 -0.30 -85.72% 13,566 13,882 0.58 0.02 11 51 None
AAL Options Chain 11.44 Call 12.50 3/20 No 0.15 0.17 0.16 -0.04 -20.00% 13,509 13,899 0.69 0.17 8 33 None
TSLA Options Chain 398.68 Call 440.00 3/20 No 1.02 1.05 1.02 -0.15 -12.83% 13,497 22,136 0.40 0.09 8 58 None
NIO Options Chain 4.94 Call 6.00 3/20 Yes 0.11 0.12 0.12 +0.08 +200.00% 13,463 24,703 0.72 0.27 7 29 None
AAPL Options Chain 259.00 Put 257.50 3/11 No 0.42 0.43 0.42 -1.09 -72.19% 13,275 1,133 0.32 -0.21 8 61 None
META Options Chain 647.39 Call 660.00 3/11 No 3.30 3.50 3.55 +1.49 +72.33% 13,269 807 0.35 0.48 10 66 None
SOFI Options Chain 18.79 Call 20.00 4/17 No 0.94 0.97 0.95 -0.16 -14.42% 13,165 14,744 0.63 0.40 9 45 None
KMI Options Chain 33.30 Call 34.00 3/13 No 0.10 0.11 0.11 -0.07 -38.89% 13,034 2,959 0.32 0.22 12 67 None
FISV Options Chain 61.29 Put 49.00 4/10 No 0.35 0.45 0.40 0.00 0.00% 13,026 38 0.54 -0.09 3 21 None
NVDA Options Chain 182.65 Put 175.00 3/20 No 2.52 2.56 2.60 -0.53 -16.94% 12,995 57,685 0.51 -0.22 17 62 None
AAPL Options Chain 259.00 Call 260.00 3/13 No 4.00 4.05 4.10 +0.66 +19.19% 12,902 4,562 0.30 0.59 8 61 None
GOOG Options Chain 300.91 Call 320.00 3/27 No 3.35 3.50 3.45 +0.20 +6.16% 12,810 1,432 0.28 0.29 11 64 None
HIMS Options Chain 22.16 Call 23.00 3/13 No 0.88 0.92 0.91 +0.06 +7.06% 12,736 3,960 1.22 0.52 8 46 None
NIO Options Chain 4.94 Call 5.50 3/20 Yes 0.30 0.32 0.30 +0.19 +172.73% 12,717 8,414 0.72 0.55 7 29 None
TSLA Options Chain 398.68 Put 405.00 3/13 No 8.55 8.70 8.75 -2.35 -21.18% 12,709 1,484 0.43 -0.55 8 58 None
NFE Options Chain 1.14 Call 2.00 3/20 Yes 0.05 0.10 0.06 +0.01 +20.00% 12,609 20,862 3.79 0.12 7 36 None
INTC Options Chain 45.58 Call 55.00 5/15 Yes 2.65 2.69 2.68 +0.60 +28.85% 12,566 20,289 0.64 0.35 6 51 None
TSLA Options Chain 398.68 Put 402.50 3/13 No 7.25 7.35 7.33 -2.17 -22.85% 12,402 1,351 0.44 -0.49 8 58 None
TSLA Options Chain 398.68 Call 417.50 3/11 No 0.28 0.29 0.30 -0.25 -45.46% 12,297 1,610 0.48 0.08 8 58 None
NVDA Options Chain 182.65 Put 175.00 3/13 No 0.64 0.65 0.65 -0.52 -44.45% 12,288 26,227 0.52 -0.10 17 62 None
HIMS Options Chain 22.16 Call 26.00 3/13 No 0.22 0.24 0.22 -0.03 -12.00% 12,029 2,794 1.38 0.18 8 46 None
HIMS Options Chain 22.16 Call 24.00 3/13 No 0.54 0.58 0.57 +0.01 +1.79% 11,727 2,241 1.27 0.38 8 46 None
NVDA Options Chain 182.65 Call 187.50 3/20 No 4.00 4.05 3.97 +0.52 +15.08% 11,660 8,465 0.42 0.47 17 62 None
INTC Options Chain 45.58 Call 46.50 3/13 No 1.72 1.78 1.73 +0.82 +90.11% 11,632 1,836 0.70 0.63 6 51 None
UBER Options Chain 73.84 Put 60.00 4/17 No 0.41 0.49 0.43 0.00 0.00% 11,550 1,489 0.46 -0.09 9 62 None
HPE Options Chain 21.81 Call 23.00 4/17 Yes 0.62 0.70 0.67 -0.53 -44.17% 11,475 833 0.44 0.36 9 54 None
AAL Options Chain 11.44 Call 12.00 3/13 No 0.10 0.12 0.10 -0.09 -47.37% 11,431 16,817 0.76 0.19 8 33 None
NIO Options Chain 4.94 Call 6.00 5/15 Yes 0.46 0.48 0.48 +0.22 +84.62% 11,283 36,552 0.66 0.44 7 29 None
AMZN Options Chain 213.49 Call 220.00 3/13 No 0.91 0.93 0.93 -0.04 -4.13% 11,234 26,409 0.33 0.22 12 66 None
INTC Options Chain 45.58 Put 47.00 3/13 No 0.95 0.99 0.98 -1.21 -55.26% 11,231 505 0.68 -0.44 6 51 None
HPE Options Chain 21.81 Put 20.00 4/17 Yes 0.59 0.82 0.59 -0.37 -38.55% 11,210 1,449 0.48 -0.27 9 54 None
NIO Options Chain 4.94 Call 5.00 3/20 Yes 0.64 0.67 0.65 +0.37 +132.15% 11,169 29,250 0.72 0.81 7 29 None
NVDA Options Chain 182.65 Put 170.00 3/13 No 0.27 0.28 0.28 -0.31 -52.55% 11,151 28,837 0.59 -0.03 17 62 None
SOFI Options Chain 18.79 Put 17.00 3/20 No 0.41 0.42 0.41 +0.06 +17.15% 11,095 58,093 0.85 -0.24 9 45 None
DELL Options Chain 146.51 Call 145.00 3/20 No 4.70 5.00 4.80 -1.70 -26.16% 11,064 4,291 0.51 0.49 13 52 None
SOFI Options Chain 18.79 Put 17.00 3/13 No 0.13 0.14 0.14 +0.01 +7.70% 11,053 16,681 0.97 -0.16 9 45 None
AAL Options Chain 11.44 Call 11.50 3/13 No 0.26 0.27 0.27 -0.11 -28.95% 10,963 9,300 0.73 0.37 8 33 None
TSLA Options Chain 398.68 Put 325.00 3/13 No 0.09 0.10 0.10 -0.02 -16.67% 10,903 1,486 0.95 0.00 8 58 None
NVDA Options Chain 182.65 Put 180.00 3/20 No 3.75 3.85 3.80 -0.80 -17.40% 10,852 88,454 0.47 -0.32 17 62 None
GOOGL Options Chain 304.61 Put 305.00 3/11 No 1.02 1.06 1.03 -1.47 -58.80% 10,798 767 0.35 -0.29 11 64 None
MU Options Chain 389.32 Put 385.00 4/02 Yes 21.30 22.50 19.85 -10.35 -34.28% 10,732 110 0.82 -0.32 11 64 None
NVDA Options Chain 182.65 Call 197.50 3/13 No 0.05 0.07 0.06 -0.01 -14.29% 10,702 22,367 0.35 0.03 17 62 None
MSFT Options Chain 409.41 Call 405.00 3/11 No 3.00 3.35 2.99 -3.86 -56.35% 10,690 814 0.35 0.56 11 65 None
INTC Options Chain 45.58 Call 47.50 3/13 No 1.15 1.21 1.15 +0.59 +105.36% 10,689 5,503 0.69 0.50 6 51 None
TSLA Options Chain 398.68 Put 390.00 3/13 No 2.96 2.99 3.00 -1.35 -31.04% 10,684 3,760 0.48 -0.23 8 58 None
MU Options Chain 389.32 Put 400.00 3/20 Yes 21.90 22.50 22.00 -10.64 -32.60% 10,672 9,802 0.97 -0.38 11 64 None
EOSE Options Chain 6.15 Put 5.50 3/27 No 0.19 0.24 0.20 -0.26 -56.53% 10,604 90 1.22 -0.20 7 30 None
TSLA Options Chain 398.68 Put 392.50 3/11 No 1.74 1.76 1.76 -1.42 -44.66% 10,463 1,187 0.53 -0.19 8 58 None
AAPL Options Chain 259.00 Call 267.50 3/11 No 0.13 0.14 0.13 -0.08 -38.10% 10,420 2,864 0.27 0.06 8 61 None
META Options Chain 647.39 Put 655.00 3/11 No 4.90 5.15 5.00 -7.30 -59.35% 10,322 80 0.37 -0.37 10 66 None
PLTR Options Chain 156.43 Put 152.50 3/13 No 3.75 3.85 3.95 +1.58 +66.67% 10,320 4,892 0.59 -0.51 11 51 None
NVDA Options Chain 182.65 Call 197.50 3/20 No 1.01 1.03 1.01 +0.14 +16.10% 10,277 16,590 0.39 0.18 17 62 None
TSLA Options Chain 398.68 Call 395.00 3/11 No 8.30 8.45 8.30 +0.55 +7.10% 10,251 2,474 0.51 0.75 8 58 None
GOOGL Options Chain 304.61 Call 310.00 3/20 No 5.75 5.85 5.85 +0.40 +7.34% 10,248 16,742 0.30 0.48 11 64 None
MU Options Chain 389.32 Put 400.00 3/13 No 8.35 8.80 8.58 -10.97 -56.12% 10,233 5,417 0.82 -0.31 11 64 None
HIMS Options Chain 22.16 Put 20.00 3/13 No 0.15 0.17 0.15 -0.20 -57.15% 10,222 5,180 1.33 -0.11 8 46 None
SOFI Options Chain 18.79 Put 17.50 3/13 No 0.22 0.23 0.22 +0.01 +4.77% 10,152 8,021 0.93 -0.23 9 45 None
NFLX Options Chain 98.32 Call 100.00 3/13 No 0.34 0.36 0.34 -0.56 -62.23% 10,131 19,136 0.38 0.19 6 55 None
TSLA Options Chain 398.68 Call 380.00 3/13 No 22.35 22.75 22.73 +1.43 +6.72% 10,122 2,173 0.52 0.89 8 58 None
MSFT Options Chain 409.41 Put 405.00 3/11 No 3.20 3.50 3.54 +1.12 +46.29% 10,107 1,109 0.34 -0.44 11 65 None
SOFI Options Chain 18.79 Call 20.00 3/13 No 0.07 0.08 0.08 -0.11 -57.90% 10,097 37,372 0.73 0.15 9 45 None
C Options Chain 106.59 Call 125.00 5/15 Yes 1.73 2.05 1.94 +0.89 +84.77% 10,096 6,305 0.34 0.21 15 82 None
OWL Options Chain 9.81 Put 12.00 3/20 No 2.45 2.60 2.45 +0.22 +9.87% 10,072 12,784 1.23 -0.97 7 53 None
NVDA Options Chain 182.65 Put 175.00 3/11 No 0.15 0.16 0.16 -0.38 -70.37% 10,064 14,464 0.61 -0.02 17 62 None
CCL Options Chain 26.21 Call 27.00 5/15 Yes 2.54 2.65 2.62 +0.19 +7.82% 10,060 373 0.59 0.50 14 64 None
C Options Chain 106.59 Call 130.00 5/15 Yes 0.93 1.20 1.18 +0.46 +63.89% 10,055 15,745 0.33 0.13 15 82 None
BITF Options Chain 2.11 Put 2.00 3/27 Yes 0.02 0.15 0.12 -0.06 -33.34% 10,026 691 0.93 -0.26 9 31 None
NOW Options Chain 121.93 Put 85.00 4/24 Yes 0.65 1.20 0.85 % 10,026 0 0.57 -0.07 11 59 None
PLTR Options Chain 156.43 Call 157.50 3/13 No 1.12 1.13 1.12 -2.37 -67.91% 9,993 18,221 0.57 0.26 11 51 None
ASTS Options Chain 89.76 Call 100.00 3/13 No 0.98 1.10 1.00 -0.33 -24.82% 9,804 4,215 1.27 0.18 5 39 None
RIVN Options Chain 15.79 Call 18.00 3/13 No 0.16 0.18 0.16 +0.09 +128.58% 9,652 1,512 0.86 0.22 6 36 None
ONDS Options Chain 9.72 Call 10.50 3/13 Yes 0.35 0.40 0.39 +0.10 +34.49% 9,618 12,878 1.31 0.43 7 37 None
TSLA Options Chain 398.68 Call 425.00 3/13 No 0.48 0.49 0.50 -0.17 -25.38% 9,584 7,486 0.42 0.08 8 58 None
AMZN Options Chain 213.49 Call 217.50 3/13 No 1.75 1.77 1.78 +0.09 +5.33% 9,557 17,635 0.34 0.37 12 66 None
ORCL Options Chain 151.56 Call 170.00 3/13 Yes 1.84 1.92 1.90 -0.70 -26.93% 9,551 8,932 1.34 0.20 10 66 None
HIMS Options Chain 22.16 Call 30.00 3/20 No 0.23 0.24 0.23 -0.03 -11.54% 9,537 9,969 1.26 0.11 8 46 None
NVDA Options Chain 182.65 Call 200.00 3/13 No 0.03 0.04 0.04 +0.01 +33.34% 9,524 25,908 0.37 0.01 17 62 None
GOOG Options Chain 300.91 Call 310.00 5/15 Yes 18.75 18.95 18.70 +0.50 +2.75% 9,459 1,365 0.35 0.53 11 64 None
SOFI Options Chain 18.79 Call 20.00 3/20 No 0.32 0.33 0.33 -0.11 -25.00% 9,408 188,099 0.68 0.28 9 45 None
TSLA Options Chain 398.68 Call 405.00 3/16 No 6.20 6.30 6.22 +0.32 +5.43% 9,367 494 0.37 0.46 8 58 None
SOFI Options Chain 18.79 Call 19.00 3/13 No 0.30 0.32 0.32 -0.20 -38.47% 9,366 18,543 0.77 0.38 9 45 None
MU Options Chain 389.32 Call 430.00 3/13 No 4.15 4.50 4.60 +2.83 +159.89% 9,339 4,183 0.76 0.30 11 64 None
POET Options Chain 6.69 Call 7.00 3/20 No 0.53 0.62 0.56 +0.11 +24.45% 9,337 18,230 1.11 0.59 8 31 None
TSLA Options Chain 398.68 Put 415.00 3/13 No 15.45 15.75 15.65 -3.29 -17.38% 9,326 1,320 0.42 -0.78 8 58 None
TSM Options Chain 348.70 Put 320.00 3/20 No 3.15 3.40 3.32 -0.30 -8.29% 9,238 19,185 0.56 -0.15 22 67
Dividend Stock List
AMZN Options Chain 213.49 Call 215.00 3/13 No 2.98 3.05 3.00 +0.25 +9.10% 9,208 7,993 0.36 0.52 12 66 None
NVDA Options Chain 182.65 Call 180.00 3/11 No 4.95 5.05 5.03 +0.94 +22.99% 9,155 5,591 0.50 0.88 17 62 None
SOFI Options Chain 18.79 Put 18.00 3/13 No 0.36 0.37 0.36 +0.04 +12.50% 9,116 24,622 0.87 -0.34 9 45 None
WFC Options Chain 80.42 Put 85.00 4/17 Yes 6.75 7.65 6.90 -0.51 -6.89% 9,099 10,871 0.34 -0.70 11 75 None
NFLX Options Chain 98.32 Call 98.00 3/13 No 0.83 0.87 0.86 -0.98 -53.27% 9,083 8,797 0.38 0.39 6 55 None
RIVN Options Chain 15.79 Call 17.00 3/20 No 0.73 0.77 0.75 +0.32 +74.42% 9,081 23,848 0.72 0.50 6 36 None
FLY Options Chain 20.40 Call 24.00 3/13 No 0.25 0.30 0.30 -0.43 -58.91% 9,077 25,209 2.12 0.17 3 18 None
TSLA Options Chain 398.68 Call 407.50 3/13 No 3.80 3.90 3.95 +0.05 +1.29% 9,056 14,229 0.43 0.39 8 58 None
AMD Options Chain 202.68 Call 215.00 3/13 No 1.14 1.16 1.15 +0.24 +26.38% 9,026 8,429 0.55 0.18 11 61 None
NFLX Options Chain 98.32 Put 97.00 3/13 No 1.65 1.70 1.65 +0.58 +54.21% 9,017 6,183 0.38 -0.50 6 55 None
ORCL Options Chain 151.56 Put 130.00 3/13 Yes 1.08 1.10 1.09 -0.36 -24.83% 8,985 9,246 1.34 -0.10 10 66 None
RIVN Options Chain 15.79 Call 17.50 3/13 No 0.27 0.29 0.28 +0.16 +133.34% 8,984 3,185 0.86 0.33 6 36 None
SOFI Options Chain 18.79 Call 19.50 3/13 No 0.15 0.16 0.16 -0.17 -51.52% 8,945 16,746 0.74 0.25 9 45 None
NVDA Options Chain 182.65 Call 180.00 3/13 No 5.95 6.05 5.90 +0.85 +16.84% 8,931 16,890 0.47 0.78 17 62 None
MSTR Options Chain 138.95 Call 150.00 3/13 No 0.88 0.93 0.89 -0.33 -27.05% 8,930 12,974 0.78 0.17 4 60 None
NVDA Options Chain 182.65 Call 195.00 3/11 No 0.01 0.02 0.01 -0.02 -66.67% 8,925 9,322 0.42 0.01 17 62 None
ONDS Options Chain 9.72 Call 11.00 3/13 Yes 0.20 0.23 0.22 +0.04 +22.23% 8,894 14,671 1.31 0.28 7 37 None
RCL Options Chain 290.55 Put 260.00 5/15 No 14.40 17.00 13.70 -2.48 -15.33% 8,784 145 0.58 -0.28 12 72 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
GOOGL Options Chain 304.61 Call 315.00 3/11 No 0.27 0.29 0.27 -0.12 -30.77% 8,758 1,169 0.31 0.10 11 64 None
NVDA Options Chain 182.65 Put 177.50 3/13 No 0.98 0.99 1.00 -0.70 -41.18% 8,742 11,133 0.50 -0.15 17 62 None
AAL Options Chain 11.44 Call 12.00 3/20 No 0.29 0.30 0.29 -0.09 -23.69% 8,725 11,830 0.69 0.29 8 33 None
AVGO Options Chain 343.31 Call 360.00 3/11 No 0.44 0.53 0.48 -0.52 -52.00% 8,715 2,340 0.51 0.10 9 65 None
FCX Options Chain 60.49 Call 62.00 3/20 No 2.92 3.20 2.97 +1.12 +60.55% 8,671 8,560 0.59 0.54 11 55 None
TSLA Options Chain 398.68 Call 412.50 3/13 No 2.28 2.31 2.27 -0.19 -7.73% 8,668 2,061 0.42 0.27 8 58 None
SOFI Options Chain 18.79 Call 19.00 3/20 No 0.65 0.67 0.65 -0.20 -23.53% 8,633 63,895 0.70 0.45 9 45 None
TSLA Options Chain 398.68 Call 385.00 3/11 No 16.45 16.90 16.26 +0.92 +6.00% 8,614 1,488 0.56 0.91 8 58 None
NVDA Options Chain 182.65 Put 172.50 3/13 No 0.41 0.43 0.42 -0.46 -52.28% 8,578 43,567 0.55 -0.06 17 62 None
MU Options Chain 389.32 Call 400.00 3/13 No 16.75 17.65 18.00 +9.20 +104.55% 8,537 8,679 0.80 0.69 11 64 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
COIN Options Chain 199.79 Call 210.00 3/13 No 2.05 2.16 2.06 -0.99 -32.46% 8,507 6,374 0.83 0.27 11 61 None
NIO Options Chain 4.94 Put 5.00 3/13 Yes 0.02 0.03 0.03 -0.21 -87.50% 8,491 10,114 0.92 -0.10 7 29 None
OPEN Options Chain 5.08 Call 5.50 3/13 No 0.04 0.05 0.04 -0.02 -33.34% 8,471 14,778 0.85 0.21 5 31 None
ONDS Options Chain 9.72 Call 10.00 3/13 Yes 0.59 0.65 0.62 +0.17 +37.78% 8,468 13,296 1.29 0.59 7 37 None
EXE Options Chain 107.87 Put 90.00 4/17 No 0.69 0.84 0.75 +0.02 +2.74% 8,443 7,642 0.43 -0.12 3 22 None
TSM Options Chain 348.70 Put 327.50 3/13 No 0.82 0.93 0.96 -0.89 -48.11% 8,350 15,662 0.60 -0.09 22 67
Dividend Stock List
MSTR Options Chain 138.95 Put 122.00 3/20 No 1.88 2.13 1.93 -0.84 -30.33% 8,314 331 0.89 -0.16 4 60 None
NVDA Options Chain 182.65 Put 187.50 3/11 No 3.60 3.70 3.70 -1.86 -33.46% 8,307 409 0.40 -0.66 17 62 None
KC Options Chain 14.27 Call 15.00 3/20 Yes 0.50 0.55 0.55 -0.10 -15.39% 8,215 4,304 0.82 0.40 10 40 None
NFLX Options Chain 98.32 Call 101.00 3/13 No 0.21 0.23 0.21 -0.41 -66.13% 8,188 6,630 0.39 0.13 6 55 None
CVE Options Chain 22.82 Put 17.00 4/17 No 0.05 0.50 0.10 -0.04 -28.58% 8,150 2 0.75 -0.04 11 56 None
PLTR Options Chain 156.43 Call 150.00 3/13 No 4.30 4.35 4.20 -4.00 -48.78% 8,145 5,323 0.61 0.60 11 51 None
VRT Options Chain 241.78 Put 190.00 3/20 No 0.05 0.33 0.21 -0.30 -58.83% 8,138 8,794 0.95 0.00 13 58 None
TSLA Options Chain 398.68 Call 400.00 3/20 No 12.20 12.30 12.19 +0.49 +4.19% 8,113 8,730 0.42 0.56 8 58 None
NIO Options Chain 4.94 Put 5.00 3/20 Yes 0.07 0.08 0.08 -0.23 -74.20% 8,102 13,039 0.75 -0.19 7 29 None
GOOG Options Chain 300.91 Call 320.00 3/13 No 0.32 0.34 0.32 -0.06 -15.79% 8,077 4,120 0.29 0.08 11 64 None
PLTR Options Chain 156.43 Call 160.00 3/20 No 2.30 2.33 2.31 -2.14 -48.09% 8,076 31,208 0.52 0.30 11 51 None
WMT Options Chain 124.34 Put 112.00 3/13 No 0.00 0.08 0.08 -0.01 -11.12% 8,003 8,241 0.62 0.00 8 56 None
BYND Options Chain 0.76 Call 1.00 3/13 Yes 0.01 0.02 0.01 -0.01 -50.00% 8,001 51,392 2.49 0.15 7 18 None
PBF Options Chain 38.12 Put 33.00 3/20 No 0.05 0.50 0.28 +0.08 +40.00% 8,001 16,152 0.93 -0.11 9 58 None
MSFT Options Chain 409.41 Put 400.00 3/11 No 1.53 1.67 1.57 +0.29 +22.66% 7,996 1,364 0.37 -0.23 11 65 None
AAPL Options Chain 259.00 Call 265.00 3/13 No 1.46 1.48 1.47 +0.17 +13.08% 7,995 13,819 0.27 0.30 8 61 None
MU Options Chain 389.32 Put 410.00 3/13 No 12.85 13.20 13.05 -14.59 -52.79% 7,968 619 0.80 -0.43 11 64 None
C Options Chain 106.59 Call 115.00 5/15 Yes 5.00 5.25 5.20 +1.98 +61.50% 7,952 2,360 0.36 0.42 15 82 None
META Options Chain 647.39 Call 665.00 3/13 No 4.35 4.60 4.55 +1.28 +39.15% 7,951 3,069 0.32 0.39 10 66 None
TSLA Options Chain 398.68 Call 405.00 3/20 No 9.60 9.70 9.75 +0.45 +4.84% 7,827 4,782 0.42 0.48 8 58 None
AAPL Options Chain 259.00 Put 255.00 3/11 No 0.18 0.19 0.19 -0.72 -79.13% 7,803 2,549 0.34 -0.11 8 61 None
NVDA Options Chain 182.65 Call 190.00 3/27 No 4.15 4.25 4.15 +0.65 +18.58% 7,779 13,019 0.39 0.42 17 62 None
MLYS Options Chain 26.59 Call 40.00 3/20 Yes 0.15 0.90 0.50 -0.86 -63.24% 7,745 13,577 1.64 0.16 10 25 None
MARA Options Chain 8.66 Call 9.50 3/13 No 0.07 0.08 0.07 -0.03 -30.00% 7,707 31,944 1.06 0.18 9 46 None
AVGO Options Chain 343.31 Put 320.00 3/11 No 0.08 0.12 0.08 -0.56 -87.50% 7,695 992 0.72 -0.02 9 65 None
AAPL Options Chain 259.00 Call 262.50 3/13 No 2.51 2.57 2.54 +0.32 +14.42% 7,674 6,111 0.28 0.44 8 61 None
TSLA Options Chain 398.68 Put 385.00 3/11 No 0.70 0.71 0.72 -0.90 -55.56% 7,666 3,821 0.57 -0.09 8 58 None
TSLA Options Chain 398.68 Put 407.50 3/11 No 8.10 8.25 8.27 -2.53 -23.43% 7,658 297 0.47 -0.68 8 58 None
TSLA Options Chain 398.68 Call 425.00 3/11 No 0.08 0.10 0.10 -0.10 -50.00% 7,604 1,955 0.52 0.03 8 58 None
ZS Options Chain 162.62 Put 270.00 3/20 No 112.80 115.70 113.95 +7.20 +6.75% 7,600 1,521 2.07 -1.00 4 54 None
NVDA Options Chain 182.65 Call 190.00 3/16 No 1.40 1.42 1.39 +0.18 +14.88% 7,550 6,223 0.35 0.32 17 62 None
MSTR Options Chain 138.95 Call 155.00 3/13 No 0.40 0.43 0.41 -0.25 -37.88% 7,538 46,478 0.82 0.09 4 60 None
C Options Chain 106.59 Put 110.00 4/17 Yes 4.80 5.00 4.90 -2.15 -30.50% 7,516 8,342 0.38 -0.47 15 82 None
TSLA Options Chain 398.68 Put 385.00 3/13 No 2.06 2.09 2.04 -1.14 -35.85% 7,467 3,767 0.50 -0.16 8 58 None
TSLA Options Chain 398.68 Put 380.00 3/11 No 0.37 0.38 0.38 -0.63 -62.38% 7,443 7,845 0.61 -0.06 8 58 None
PLTR Options Chain 156.43 Put 145.00 3/13 No 1.22 1.25 1.23 +0.41 +50.00% 7,440 3,678 0.66 -0.21 11 51 None
ORCL Options Chain 151.56 Call 155.00 3/13 Yes 5.60 5.85 5.74 -1.26 -18.00% 7,429 3,253 1.34 0.45 10 66 None
HIMS Options Chain 22.16 Call 26.00 3/20 No 0.58 0.62 0.59 -0.03 -4.84% 7,425 12,394 1.10 0.28 8 46 None
COIN Options Chain 199.79 Call 200.00 3/13 No 5.10 5.30 5.21 -1.50 -22.36% 7,407 2,175 0.82 0.51 11 61 None
MU Options Chain 389.32 Call 415.00 3/13 No 9.00 9.50 9.52 +5.25 +122.96% 7,402 2,604 0.78 0.50 11 64 None
NVDA Options Chain 182.65 Put 187.50 3/13 No 4.50 4.60 4.55 -1.65 -26.62% 7,377 2,574 0.39 -0.59 17 62 None
AVGO Options Chain 343.31 Call 360.00 3/13 No 2.07 2.30 2.21 -0.33 -13.00% 7,357 5,863 0.51 0.23 9 65 None
NIO Options Chain 4.94 Call 5.00 5/15 Yes 0.95 0.97 0.95 +0.37 +63.80% 7,314 67,433 0.67 0.70 7 29 None
SOFI Options Chain 18.79 Put 18.50 3/13 No 0.53 0.57 0.52 +0.05 +10.64% 7,310 4,550 0.83 -0.47 9 45 None
NVDA Options Chain 182.65 Put 170.00 3/11 No 0.06 0.07 0.07 -0.17 -70.84% 7,250 8,970 0.78 0.00 17 62 None
META Options Chain 647.39 Call 665.00 3/11 No 1.48 1.63 1.64 +0.44 +36.67% 7,223 429 0.32 0.31 10 66 None
MSFT Options Chain 409.41 Call 405.00 3/13 No 5.00 5.25 4.84 -3.71 -43.40% 7,203 1,792 0.33 0.55 11 65 None
MSFT Options Chain 409.41 Call 415.00 3/11 No 0.30 0.33 0.31 -1.34 -81.22% 7,160 1,596 0.33 0.11 11 65 None
NFLX Options Chain 98.32 Call 96.00 3/13 No 1.78 1.83 1.77 -1.48 -45.54% 7,159 2,482 0.40 0.62 6 55 None
RIVN Options Chain 15.79 Put 16.50 3/13 No 0.34 0.37 0.35 -0.57 -61.96% 7,111 538 0.83 -0.37 6 36 None
CORZ Options Chain 15.16 Call 17.00 4/17 Yes 1.11 1.21 1.17 +0.17 +17.00% 7,087 22,661 0.85 0.43 4 27 None
META Options Chain 647.39 Call 655.00 3/11 No 5.95 6.20 6.20 +2.65 +74.65% 7,083 1,922 0.38 0.63 10 66 None
NIO Options Chain 4.94 Call 7.00 4/17 Yes 0.10 0.11 0.11 +0.03 +37.50% 7,077 4,993 0.68 0.17 7 29 None
MU Options Chain 389.32 Call 400.00 3/20 Yes 31.00 31.80 31.80 +10.55 +49.65% 7,069 9,968 0.97 0.62 11 64 None
GME Options Chain 24.64 Call 25.00 3/13 No 0.27 0.31 0.29 -0.11 -27.50% 7,018 16,546 0.46 0.38 14 45 None
AMD Options Chain 202.68 Put 150.00 4/24 No 1.62 1.91 1.70 -0.24 -12.38% 7,013 22 0.67 -0.07 11 61 None
CHDN Options Chain 85.10 Put 85.00 3/20 No 0.95 2.75 2.80 +0.10 +3.71% 7,000 7,333 0.44 -0.51 6 50 None
TSLA Options Chain 398.68 Call 430.00 3/13 No 0.24 0.26 0.25 -0.12 -32.44% 6,947 7,910 0.43 0.05 8 58 None
TSLA Options Chain 398.68 Put 395.00 3/13 No 4.25 4.30 4.33 -1.67 -27.84% 6,933 4,238 0.46 -0.32 8 58 None
TSLA Options Chain 398.68 Call 420.00 3/20 No 4.10 4.15 4.15 -0.03 -0.72% 6,932 6,364 0.40 0.28 8 58 None
TTAN Options Chain 80.00 Call 85.00 3/20 No 2.40 2.80 2.60 -1.30 -33.34% 6,927 356 0.97 0.34 3 20 None
MU Options Chain 389.32 Call 440.00 3/13 No 2.27 2.46 2.30 +1.35 +142.11% 6,926 2,382 0.75 0.20 11 64 None
PINS Options Chain 19.65 Put 19.00 4/17 No 1.07 1.18 1.01 +0.04 +4.13% 6,925 3,488 0.52 -0.41 9 43 None
META Options Chain 647.39 Call 670.00 3/11 No 0.58 0.64 0.66 -0.01 -1.50% 6,910 1,002 0.30 0.16 10 66 None
HOOD Options Chain 79.35 Call 85.00 3/13 No 0.50 0.53 0.52 -0.10 -16.13% 6,817 12,997 0.71 0.18 10 54 None
GOOG Options Chain 300.91 Call 310.00 3/13 No 2.81 2.85 2.90 +0.30 +11.54% 6,814 4,797 0.31 0.43 11 64 None
KMI Options Chain 33.30 Put 29.00 6/18 Yes 0.43 0.55 0.49 -0.01 -2.00% 6,795 1,040 0.30 -0.17 12 67 None
AMZN Options Chain 213.49 Call 220.00 3/20 No 2.65 2.68 2.66 +0.09 +3.51% 6,787 39,467 0.32 0.35 12 66 None
TSLA Options Chain 398.68 Call 395.00 3/13 No 10.45 10.55 10.12 +0.17 +1.71% 6,770 2,113 0.46 0.68 8 58 None
SOFI Options Chain 18.79 Call 18.50 3/13 No 0.53 0.57 0.53 -0.26 -32.92% 6,762 16,073 0.81 0.53 9 45 None
SMCI Options Chain 31.98 Call 34.00 3/13 No 0.27 0.30 0.27 -0.11 -28.95% 6,733 5,792 0.77 0.23 10 54 None
ORCL Options Chain 151.56 Call 165.00 3/13 Yes 2.70 2.83 2.76 -0.89 -24.39% 6,729 7,899 1.34 0.26 10 66 None
TSLA Options Chain 398.68 Call 422.50 3/11 No 0.12 0.13 0.13 -0.15 -53.58% 6,723 1,073 0.50 0.04 8 58 None
JCI Options Chain 133.09 Call 80.00 4/17 No 54.00 57.50 55.07 +2.57 +4.90% 6,721 6,842 1.25 1.00 11 62 None
MSTR Options Chain 138.95 Put 140.00 3/13 No 4.55 4.75 4.72 -0.60 -11.28% 6,657 2,019 0.81 -0.48 4 60 None
CORZ Options Chain 15.16 Call 16.00 3/13 No 0.40 0.48 0.46 +0.15 +48.39% 6,609 3,329 1.05 0.42 4 27 None
NOK Options Chain 7.89 Call 8.50 3/20 No 0.10 0.14 0.13 +0.01 +8.34% 6,601 5,692 0.66 0.26 12 43 None
NIO Options Chain 4.94 Call 6.50 4/24 Yes 0.21 0.22 0.21 +0.10 +90.91% 6,573 31 0.64 0.28 7 29 None
AAPL Options Chain 259.00 Call 275.00 3/13 No 0.05 0.06 0.06 0.00 0.00% 6,566 9,570 0.26 0.02 8 61 None
MSFT Options Chain 409.41 Call 410.00 3/13 No 2.73 2.84 2.74 -2.76 -50.19% 6,565 4,634 0.31 0.38 11 65 None
MRVL Options Chain 92.65 Call 95.00 3/13 No 1.69 1.85 1.79 +0.19 +11.88% 6,557 7,742 0.66 0.47 10 58 None
TSLA Options Chain 398.68 Put 387.50 3/11 No 0.94 0.96 1.00 -1.06 -51.46% 6,553 1,835 0.56 -0.12 8 58 None
MRVL Options Chain 92.65 Call 100.00 3/20 No 1.47 1.61 1.61 +0.08 +5.23% 6,551 11,542 0.60 0.30 10 58 None
TOST Options Chain 29.49 Call 32.00 5/15 Yes 1.68 2.10 1.80 -0.42 -18.92% 6,535 202 0.60 0.40 16 48 None
RIVN Options Chain 15.79 Call 18.00 3/20 No 0.38 0.42 0.41 +0.19 +86.37% 6,523 34,382 0.71 0.32 6 36 None
PLTR Options Chain 156.43 Call 150.00 3/20 No 6.55 6.65 6.93 -3.19 -31.53% 6,516 31,100 0.56 0.58 11 51 None
INTC Options Chain 45.58 Put 46.00 3/13 No 0.59 0.64 0.63 -0.98 -60.87% 6,515 1,416 0.70 -0.31 6 51 None
AMZN Options Chain 213.49 Put 212.50 3/11 No 0.83 0.86 0.89 -1.11 -55.50% 6,493 997 0.40 -0.29 12 66 None
NVDA Options Chain 182.65 Call 240.00 3/20 No 0.02 0.03 0.02 +0.01 +100.00% 6,487 60,224 0.58 0.00 17 62 None
NFLX Options Chain 98.32 Call 100.00 3/20 No 1.00 1.05 1.00 -0.80 -44.45% 6,469 45,420 0.34 0.32 6 55 None
META Options Chain 647.39 Call 657.50 3/11 No 4.55 4.75 4.78 +1.98 +70.72% 6,445 950 0.36 0.56 10 66 None
ORCL Options Chain 151.56 Call 175.00 3/13 Yes 1.23 1.33 1.31 -0.51 -28.03% 6,442 4,953 1.37 0.14 10 66 None
TSLA Options Chain 398.68 Call 430.00 3/20 No 2.11 2.14 2.15 -0.12 -5.29% 6,413 12,228 0.39 0.17 8 58 None
TSLA Options Chain 398.68 Put 402.50 3/20 No 11.85 11.95 12.00 -1.95 -13.98% 6,406 1,066 0.42 -0.48 8 58 None
GOOGL Options Chain 304.61 Put 265.00 3/20 No 0.20 0.23 0.23 -0.16 -41.03% 6,402 9,866 0.47 -0.02 11 64 None
ORCL Options Chain 151.56 Call 180.00 3/13 Yes 0.88 0.92 0.90 -0.39 -30.24% 6,374 13,317 1.40 0.11 10 66 None
NVDA Options Chain 182.65 Put 172.50 3/20 No 2.06 2.09 2.10 -0.49 -18.92% 6,369 8,452 0.53 -0.18 17 62 None
MSFT Options Chain 409.41 Put 400.00 3/20 No 6.00 6.30 6.35 +1.44 +29.33% 6,366 12,110 0.31 -0.37 11 65 None
NVDA Options Chain 182.65 Put 190.00 3/20 No 8.30 8.40 8.40 -1.30 -13.41% 6,349 44,545 0.41 -0.61 17 62 None
TSLA Options Chain 398.68 Put 382.50 3/11 No 0.51 0.52 0.53 -0.75 -58.60% 6,315 1,530 0.59 -0.07 8 58 None
TSM Options Chain 348.70 Put 280.00 3/20 No 0.61 0.90 0.73 -0.09 -10.98% 6,312 12,637 0.78 -0.02 22 67
Dividend Stock List
NKE Options Chain 56.53 Call 57.00 3/13 No 0.62 0.67 0.64 -0.19 -22.90% 6,308 3,320 0.42 0.52 10 58 None
NVDA Options Chain 182.65 Put 182.50 3/20 No 4.60 4.70 4.65 -0.95 -16.97% 6,298 6,497 0.45 -0.39 17 62 None
NVDA Options Chain 182.65 Call 185.00 3/16 No 3.50 3.60 3.50 +0.55 +18.65% 6,292 4,681 0.39 0.55 17 62 None
MRVL Options Chain 92.65 Call 100.00 3/13 No 0.41 0.46 0.44 -0.02 -4.35% 6,279 8,742 0.65 0.18 10 58 None
MSFT Options Chain 409.41 Put 402.50 3/11 No 2.20 2.34 2.47 +0.77 +45.30% 6,240 597 0.35 -0.32 11 65 None
WULF Options Chain 13.85 Put 15.00 3/20 No 1.31 1.42 1.29 -0.46 -26.29% 6,231 22,517 1.11 -0.50 2 36 None
NVDA Options Chain 182.65 Put 165.00 3/20 No 1.15 1.17 1.15 -0.33 -22.30% 6,209 46,262 0.60 -0.11 17 62 None
ONDS Options Chain 9.72 Call 11.50 3/13 Yes 0.10 0.13 0.12 0.00 0.00% 6,201 7,814 1.33 0.19 7 37 None
NVDA Options Chain 182.65 Put 160.00 3/20 No 0.80 0.82 0.85 -0.21 -19.82% 6,166 86,154 0.64 -0.08 17 62 None
RBLX Options Chain 62.65 Call 67.00 3/13 No 0.10 0.14 0.10 -0.51 -83.61% 6,145 5,030 0.80 0.06 3 47 None
SATS Options Chain 109.92 Put 85.00 5/15 Yes 3.10 3.40 3.30 +0.05 +1.54% 6,132 1,186 0.70 -0.16 4 51 None
GOOG Options Chain 300.91 Call 315.00 3/13 No 1.08 1.12 1.08 -0.04 -3.58% 6,124 8,174 0.30 0.22 11 64 None
ORCL Options Chain 151.56 Call 190.00 3/13 Yes 0.44 0.45 0.45 -0.13 -22.42% 6,112 3,075 1.48 0.06 10 66 None
NOK Options Chain 7.89 Call 9.50 3/27 No 0.09 0.14 0.10 +0.03 +42.86% 6,105 264 0.75 0.13 12 43 None
META Options Chain 647.39 Put 650.00 3/11 No 3.25 3.45 3.10 -5.20 -62.66% 6,104 749 0.40 -0.25 10 66 None
CCJ Options Chain 116.14 Put 85.00 4/17 No 0.57 0.72 0.64 -1.17 -64.65% 6,071 21,354 0.75 -0.05 15 57 None
STM Options Chain 33.53 Call 35.00 4/17 No 1.50 1.70 1.65 +0.05 +3.13% 6,057 1,739 0.49 0.48 11 45 None
GAP Options Chain 22.85 Call 24.50 3/13 No 0.11 0.14 0.13 +0.05 +62.50% 6,055 52 0.53 0.19 3 19 None
RCL Options Chain 290.55 Put 260.00 4/17 No 9.60 10.80 10.00 +0.42 +4.39% 6,055 15,119 0.59 -0.24 12 72 None
SOFI Options Chain 18.79 Put 18.50 3/20 No 0.86 0.92 1.01 +0.22 +27.85% 6,042 3,014 0.75 -0.46 9 45 None
AMPX Options Chain 17.72 Call 18.00 3/20 No 1.70 1.75 1.75 +0.45 +34.62% 6,034 1,087 1.12 0.59 3 18 None
TTAN Options Chain 80.00 Call 95.00 3/20 No 0.70 0.90 0.70 -0.47 -40.18% 6,030 3,902 1.00 0.14 3 20 None
MU Options Chain 389.32 Put 380.00 3/13 No 3.25 3.55 3.40 -6.00 -63.83% 6,009 3,696 0.88 -0.13 11 64 None
HPE Options Chain 21.81 Call 22.00 4/02 Yes 0.74 0.87 0.83 -0.53 -38.98% 6,007 171 0.46 0.48 9 54 None
HPE Options Chain 21.81 Put 21.00 4/02 Yes 0.69 0.81 0.67 -0.65 -49.25% 6,004 11 0.47 -0.36 9 54 None
ETSY Options Chain 55.78 Call 75.00 4/17 No 0.21 0.40 0.24 -0.09 -27.28% 6,001 301 0.63 0.05 5 46 None
ORCL Options Chain 151.56 Call 170.00 3/20 Yes 2.81 2.97 2.93 -0.63 -17.70% 5,988 34,191 0.88 0.24 10 66 None
AVGO Options Chain 343.31 Call 350.00 3/20 No 10.55 11.05 10.75 -0.13 -1.20% 5,957 11,831 0.51 0.48 9 65 None
NVDA Options Chain 182.65 Call 192.50 3/20 No 2.11 2.14 2.10 +0.33 +18.65% 5,950 11,122 0.40 0.31 17 62 None
COIN Options Chain 199.79 Call 220.00 3/13 No 0.75 0.86 0.80 -0.55 -40.75% 5,949 3,546 0.86 0.12 11 61 None
SBUX Options Chain 99.61 Put 95.00 3/20 No 0.55 0.66 0.59 -0.38 -39.18% 5,943 9,174 0.38 -0.16 5 54 None
TSLA Options Chain 398.68 Call 410.00 3/20 No 7.40 7.50 7.43 +0.18 +2.49% 5,912 37,925 0.41 0.41 8 58 None
MSFT Options Chain 409.41 Call 420.00 3/13 No 0.55 0.63 0.57 -1.09 -65.67% 5,904 7,226 0.30 0.12 11 65 None
RIVN Options Chain 15.79 Call 17.00 5/15 Yes 1.94 2.05 1.97 +0.46 +30.47% 5,902 7,553 0.71 0.56 6 36 None
INTC Options Chain 45.58 Call 48.00 3/13 No 0.92 0.97 0.94 +0.50 +113.64% 5,900 8,183 0.69 0.43 6 51 None
HIMS Options Chain 22.16 Call 25.50 3/13 No 0.26 0.32 0.29 -0.02 -6.46% 5,881 1,287 1.36 0.22 8 46 None
BMNR Options Chain 20.70 Call 23.50 3/13 No 0.12 0.13 0.12 +0.01 +9.10% 5,854 3,059 0.96 0.16 12 37 None
PCG Options Chain 18.17 Call 18.50 3/27 No 0.30 0.43 0.39 +0.09 +30.00% 5,846 104 0.30 0.48 8 52 None
PCG Options Chain 18.17 Call 18.50 4/02 No 0.38 0.49 0.48 -0.49 -50.52% 5,844 304 0.30 0.49 8 52 None
C Options Chain 106.59 Call 110.00 3/20 No 3.30 3.50 3.44 +1.79 +108.49% 5,833 32,365 0.40 0.51 15 82 None
TSLA Options Chain 398.68 Call 402.50 3/20 No 10.85 10.95 11.02 +0.57 +5.46% 5,827 1,311 0.42 0.52 8 58 None
ONDS Options Chain 9.72 Call 12.50 3/13 Yes 0.04 0.05 0.05 0.00 0.00% 5,823 4,827 1.47 0.08 7 37 None
TSLA Options Chain 398.68 Put 380.00 3/13 No 1.42 1.44 1.47 -0.86 -36.91% 5,798 3,860 0.53 -0.11 8 58 None
PLTR Options Chain 156.43 Call 162.50 3/13 No 0.32 0.33 0.33 -1.25 -79.12% 5,794 15,095 0.56 0.10 11 51 None
BAC Options Chain 47.90 Call 50.00 3/13 No 0.21 0.22 0.22 +0.09 +69.24% 5,793 7,436 0.34 0.19 12 73 None
AAPL Options Chain 259.00 Call 270.00 3/11 No 0.04 0.05 0.04 -0.04 -50.00% 5,790 7,077 0.28 0.02 8 61 None
MARA Options Chain 8.66 Call 9.00 3/13 No 0.17 0.19 0.18 -0.03 -14.29% 5,717 33,760 1.05 0.36 9 46 None
INTC Options Chain 45.58 Call 49.00 3/20 No 1.34 1.39 1.36 +0.57 +72.16% 5,714 9,830 0.63 0.40 6 51 None
AMD Options Chain 202.68 Put 200.00 3/13 No 2.27 2.30 2.27 -1.68 -42.54% 5,709 2,645 0.62 -0.32 11 61 None
AMD Options Chain 202.68 Call 217.50 3/13 No 0.72 0.73 0.72 +0.13 +22.04% 5,691 1,765 0.55 0.12 11 61 None
TSLA Options Chain 398.68 Call 420.00 3/16 No 1.67 1.70 1.68 -0.17 -9.19% 5,685 7,626 0.36 0.19 8 58 None
IREN Options Chain 38.84 Put 32.00 3/20 No 0.73 0.80 0.75 -0.08 -9.64% 5,681 5,282 1.28 -0.15 10 49 None
MSTR Options Chain 138.95 Call 140.00 3/13 No 3.80 3.95 3.90 -0.45 -10.35% 5,668 5,324 0.80 0.52 4 60 None
INTC Options Chain 45.58 Call 65.00 4/24 Yes 0.46 0.65 0.58 % 5,667 0 0.66 0.11 6 51 None
MU Options Chain 389.32 Call 405.00 3/13 No 14.05 14.75 14.80 +7.75 +109.93% 5,667 1,637 0.79 0.63 11 64 None
MU Options Chain 389.32 Call 412.50 3/13 No 10.05 10.70 10.80 +6.06 +127.85% 5,648 1,252 0.78 0.53 11 64 None
TSLA Options Chain 398.68 Call 397.50 3/11 No 6.50 6.60 6.51 +0.28 +4.50% 5,644 2,045 0.50 0.68 8 58 None
HIMS Options Chain 22.16 Put 23.00 3/13 No 1.11 1.17 1.14 -0.51 -30.91% 5,631 626 1.25 -0.48 8 46 None
F Options Chain 12.19 Call 12.50 3/13 No 0.16 0.17 0.16 +0.06 +60.00% 5,607 38,366 0.39 0.44 8 47 None
ORCL Options Chain 151.56 Call 200.00 3/20 Yes 0.47 0.49 0.48 -0.13 -21.32% 5,596 36,668 0.97 0.05 10 66 None
NIO Options Chain 4.94 Put 5.50 3/13 Yes 0.12 0.13 0.13 -0.49 -79.04% 5,578 1,011 0.82 -0.45 7 29 None
ORCL Options Chain 151.56 Call 150.00 3/13 Yes 7.75 8.10 7.94 -1.36 -14.63% 5,541 4,441 1.33 0.56 10 66 None
PLTR Options Chain 156.43 Put 149.00 3/13 No 2.29 2.32 2.33 +0.88 +60.69% 5,509 1,142 0.62 -0.35 11 51 None
RKLB Options Chain 71.48 Call 75.00 3/20 No 2.80 2.91 2.85 -0.55 -16.18% 5,504 7,319 0.94 0.42 6 44 None
UAMY Options Chain 9.60 Put 7.50 4/02 Yes 0.15 0.25 0.16 -0.40 -71.43% 5,501 59 1.34 -0.09 9 30 None
CCL Options Chain 26.21 Call 27.50 3/13 No 0.33 0.43 0.41 +0.04 +10.82% 5,494 360 0.67 0.22 14 64 None
NVDA Options Chain 182.65 Call 202.50 3/20 No 0.46 0.47 0.49 +0.07 +16.67% 5,491 11,587 0.38 0.10 17 62 None
ORCL Options Chain 151.56 Call 152.50 3/13 Yes 6.60 6.80 6.78 -1.22 -15.25% 5,483 1,223 1.33 0.50 10 66 None
JOBY Options Chain 9.55 Call 16.00 4/17 No 0.09 0.10 0.09 +0.02 +28.58% 5,475 27,486 0.89 0.08 6 35 None
AAPL Options Chain 259.00 Put 260.00 3/13 No 1.96 1.99 1.95 -1.30 -40.00% 5,472 2,126 0.30 -0.41 8 61 None
INTC Options Chain 45.58 Put 47.00 4/17 No 3.35 3.55 3.60 -0.85 -19.11% 5,437 6,009 0.62 -0.44 6 51 None
MSFT Options Chain 409.41 Call 412.50 3/11 No 0.55 0.65 0.58 -1.94 -76.99% 5,413 1,243 0.32 0.19 11 65 None
NVDA Options Chain 182.65 Call 180.00 3/20 No 8.40 8.50 8.40 +0.95 +12.76% 5,412 61,529 0.47 0.68 17 62 None
WULF Options Chain 13.85 Call 14.50 3/13 No 0.59 0.67 0.67 +0.22 +48.89% 5,411 2,470 1.13 0.58 2 36 None
INTC Options Chain 45.58 Call 47.00 3/20 No 2.26 2.31 2.28 +0.82 +56.17% 5,395 8,799 0.65 0.55 6 51 None
HOOD Options Chain 79.35 Call 80.00 3/13 No 2.17 2.25 2.20 -0.05 -2.23% 5,389 7,490 0.75 0.49 10 54 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
INTC Options Chain 45.58 Call 48.00 3/20 No 1.76 1.80 1.78 +0.68 +61.82% 5,367 23,293 0.64 0.48 6 51 None
BABA Options Chain 132.64 Call 150.00 4/17 Yes 4.10 4.30 4.14 +1.64 +65.60% 5,350 20,921 0.45 0.32 16 27 None
NVDA Options Chain 182.65 Call 187.50 3/16 No 2.30 2.34 2.31 +0.37 +19.08% 5,347 3,411 0.37 0.43 17 62 None
INTC Options Chain 45.58 Put 45.00 3/13 No 0.36 0.39 0.38 -0.67 -63.81% 5,339 4,465 0.72 -0.21 6 51 None
DAL Options Chain 60.58 Call 70.00 4/02 No 0.57 0.79 0.75 +0.15 +25.00% 5,331 731 0.56 0.17 12 57 None
MSTR Options Chain 138.95 Call 145.00 3/13 No 1.89 1.96 1.90 -0.45 -19.15% 5,323 22,510 0.78 0.33 4 60 None
NFLX Options Chain 98.32 Call 99.00 3/13 No 0.53 0.57 0.54 -0.78 -59.10% 5,306 4,875 0.38 0.28 6 55 None
C Options Chain 106.59 Call 110.00 5/15 Yes 7.50 7.75 7.30 +1.85 +33.95% 5,301 9,637 0.38 0.53 15 82 None
SNDK Options Chain 588.73 Call 700.00 3/13 No 3.10 3.70 3.40 +2.11 +163.57% 5,298 1,435 0.95 0.14 3 22 None
AAPL Options Chain 259.00 Call 270.00 3/13 No 0.33 0.34 0.35 +0.01 +2.95% 5,296 14,619 0.26 0.10 8 61 None
PLTR Options Chain 156.43 Put 155.00 3/13 No 5.20 5.30 5.45 +2.20 +67.70% 5,281 12,484 0.58 -0.63 11 51 None
NVDA Options Chain 182.65 Call 210.00 3/20 No 0.15 0.16 0.17 +0.02 +13.34% 5,252 117,697 0.40 0.04 17 62 None
SOFI Options Chain 18.79 Put 19.00 3/13 No 0.79 0.84 0.85 +0.14 +19.72% 5,249 5,904 0.80 -0.62 9 45 None
QBTS Options Chain 19.04 Put 18.50 3/13 No 0.46 0.55 0.55 -0.05 -8.34% 5,248 215 1.09 -0.35 6 40 None
ONDS Options Chain 9.72 Call 12.00 3/20 Yes 0.25 0.29 0.27 +0.03 +12.50% 5,239 55,164 1.19 0.25 7 37 None
GOOGL Options Chain 304.61 Call 305.00 3/11 No 4.40 4.50 4.45 +0.46 +11.53% 5,235 2,169 0.35 0.71 11 64 None
MPT Options Chain 5.51 Put 5.00 4/17 No 0.10 0.14 0.12 +0.02 +20.00% 5,234 4,386 0.40 -0.23 3 16 None
BYND Options Chain 0.76 Call 1.00 3/20 Yes 0.03 0.04 0.03 -0.01 -25.00% 5,202 51,518 1.94 0.25 7 18 None
OKE Options Chain 85.27 Call 90.00 3/20 No 0.40 0.55 0.47 -0.31 -39.75% 5,183 18,930 0.37 0.18 10 66 None
HIMS Options Chain 22.16 Put 22.00 5/15 Yes 3.45 3.60 3.50 -0.20 -5.41% 5,182 5,229 1.06 -0.37 8 46 None
AMZN Options Chain 213.49 Call 225.00 3/20 No 1.19 1.21 1.20 -0.02 -1.64% 5,181 20,695 0.30 0.20 12 66 None
HIMS Options Chain 22.16 Call 26.00 3/27 No 0.87 0.92 0.95 0.00 0.00% 5,173 373 1.01 0.33 8 46 None
TSLA Options Chain 398.68 Put 480.00 3/20 No 78.70 79.30 79.00 -9.25 -10.49% 5,171 116 0.64 -0.99 8 58 None
STUB Options Chain 8.23 Put 8.00 3/20 No 0.45 0.60 0.50 +0.05 +11.12% 5,168 2,516 0.93 -0.42 3 16 None
IREN Options Chain 38.84 Call 42.00 3/13 No 0.55 0.57 0.58 -0.15 -20.55% 5,166 17,857 1.12 0.26 10 49 None
FCX Options Chain 60.49 Call 65.00 3/20 No 1.37 1.60 1.50 +0.60 +66.67% 5,166 37,309 0.57 0.35 11 55 None
AAPL Options Chain 259.00 Call 270.00 3/20 No 1.58 1.61 1.62 +0.22 +15.72% 5,165 30,861 0.25 0.23 8 61 None
RIVN Options Chain 15.79 Call 21.00 4/17 No 0.35 0.39 0.36 +0.14 +63.64% 5,163 554 0.69 0.20 6 36 None
CRCL Options Chain 111.84 Call 120.00 3/13 No 3.85 4.05 4.05 +2.09 +106.64% 5,135 2,447 1.01 0.56 3 22 None
NIO Options Chain 4.94 Call 6.50 4/02 Yes 0.08 0.11 0.11 +0.07 +175.00% 5,129 618 0.67 0.21 7 29 None
ONDS Options Chain 9.72 Call 12.50 3/20 Yes 0.17 0.21 0.19 +0.01 +5.56% 5,128 7,967 1.20 0.19 7 37 None
MSFT Options Chain 409.41 Call 420.00 3/20 No 2.47 2.62 2.55 -1.65 -39.29% 5,088 12,362 0.28 0.24 11 65 None
FLY Options Chain 20.40 Put 15.00 3/13 No 0.10 0.20 0.15 -0.15 -50.00% 5,087 8,133 2.16 -0.04 3 18 None
HIMS Options Chain 22.16 Call 23.50 3/13 No 0.69 0.73 0.73 +0.06 +8.96% 5,082 1,827 1.26 0.45 8 46 None
TECH Options Chain 54.87 Call 60.00 4/17 No 0.85 1.70 1.50 +0.16 +11.94% 5,061 117 0.46 0.28 12 50 None
BAC Options Chain 47.90 Put 46.50 3/13 No 0.10 0.11 0.10 -0.23 -69.70% 5,027 827 0.45 -0.14 12 73 None
CHWY Options Chain 26.15 Put 25.00 3/20 No 0.62 0.71 0.65 +0.02 +3.18% 5,019 10,424 0.63 -0.33 16 42 None
RGTI Options Chain 17.45 Put 18.00 4/17 No 2.27 2.44 2.38 -0.12 -4.80% 5,017 9,692 0.93 -0.46 3 18 None
CHWY Options Chain 26.15 Put 24.00 3/27 Yes 0.96 1.10 1.05 -0.12 -10.26% 5,011 766 0.85 -0.29 16 42 None
VRT Options Chain 241.78 Put 180.00 3/27 No 0.19 0.37 0.26 -0.11 -29.73% 5,008 5,025 0.90 -0.01 13 58 None
TECH Options Chain 54.87 Put 55.00 4/17 No 3.30 4.70 4.70 +0.80 +20.52% 5,006 5,317 0.54 -0.50 12 50 None
WULF Options Chain 13.85 Put 11.00 4/10 Yes 0.38 0.47 0.45 -0.16 -26.23% 5,005 5,059 1.11 -0.15 2 36 None
NN Options Chain 16.50 Call 17.00 4/17 No 1.70 1.95 1.85 -1.08 -36.86% 5,002 5 1.04 0.52 4 17 None
TECH Options Chain 54.87 Put 45.00 4/17 No 0.50 1.30 0.50 +0.11 +28.21% 5,000 5,087 0.61 -0.14 12 50 None
INTC Options Chain 45.58 Put 48.00 3/13 No 1.40 1.51 1.49 -1.39 -48.27% 4,998 369 0.67 -0.57 6 51 None
NFLX Options Chain 98.32 Put 95.00 3/13 No 0.83 0.87 0.88 +0.31 +54.39% 4,997 3,547 0.41 -0.28 6 55 None
ORCL Options Chain 151.56 Call 167.50 3/13 Yes 2.21 2.35 2.31 -0.74 -24.27% 4,989 1,499 1.34 0.23 10 66 None
NVDA Options Chain 182.65 Call 182.50 3/20 No 6.75 6.85 6.75 +0.85 +14.41% 4,980 7,556 0.45 0.61 17 62 None
TSM Options Chain 348.70 Put 350.00 3/20 No 10.55 11.35 11.00 -1.25 -10.21% 4,969 5,654 0.45 -0.45 22 67
Dividend Stock List
AMD Options Chain 202.68 Call 202.50 3/13 No 6.35 6.50 6.35 +1.15 +22.12% 4,955 5,147 0.60 0.60 11 61 None
BAC Options Chain 47.90 Call 48.50 3/13 No 0.90 0.94 0.90 +0.39 +76.48% 4,951 6,651 0.36 0.54 12 73 None
MU Options Chain 389.32 Call 450.00 3/13 No 1.15 1.29 1.25 +0.75 +150.00% 4,921 6,177 0.75 0.12 11 64 None
INTC Options Chain 45.58 Call 45.00 3/13 No 2.82 2.89 2.79 +1.17 +72.23% 4,913 9,524 0.74 0.79 6 51 None
ORCL Options Chain 151.56 Put 135.00 3/13 Yes 1.92 1.98 1.92 -0.43 -18.30% 4,911 2,877 1.33 -0.16 10 66 None
TSLA Options Chain 398.68 Call 422.50 3/13 No 0.67 0.68 0.66 -0.23 -25.85% 4,877 6,127 0.42 0.11 8 58 None
HIMS Options Chain 22.16 Call 30.00 4/17 No 0.90 0.96 0.93 +0.07 +8.14% 4,877 9,786 1.00 0.26 8 46 None
TSLA Options Chain 398.68 Call 417.50 3/13 No 1.27 1.30 1.31 -0.20 -13.25% 4,875 6,742 0.42 0.18 8 58 None
NFLX Options Chain 98.32 Call 104.00 3/13 No 0.06 0.07 0.06 -0.12 -66.67% 4,867 9,112 0.44 0.04 6 55 None
TSLA Options Chain 398.68 Call 380.00 3/11 No 21.15 21.55 21.34 +1.59 +8.06% 4,855 978 0.76 0.94 8 58 None
DOW Options Chain 34.31 Call 37.50 4/17 No 0.72 1.10 0.86 -0.14 -14.00% 4,854 26,051 0.47 0.32 6 49 None
AMZN Options Chain 213.49 Put 205.00 3/13 No 0.49 0.51 0.49 -0.52 -51.49% 4,851 19,877 0.44 -0.14 12 66 None
GOOG Options Chain 300.91 Call 305.00 3/13 No 5.65 5.75 5.70 +0.60 +11.77% 4,823 3,610 0.34 0.64 11 64 None
GOOG Options Chain 300.91 Call 320.00 3/20 No 1.88 1.93 1.93 +0.05 +2.66% 4,807 9,628 0.28 0.22 11 64 None
NIO Options Chain 4.94 Call 6.00 4/17 Yes 0.31 0.32 0.31 +0.16 +106.67% 4,781 6,125 0.64 0.40 7 29 None
AAL Options Chain 11.44 Put 10.50 3/13 No 0.06 0.07 0.07 -0.04 -36.37% 4,780 5,835 0.82 -0.18 8 33 None
AAPL Options Chain 259.00 Call 267.50 3/13 No 0.72 0.73 0.74 +0.04 +5.72% 4,757 6,905 0.26 0.19 8 61 None
BX Options Chain 110.65 Put 110.00 4/17 Yes 5.15 5.90 5.45 -1.10 -16.80% 4,752 5,246 0.46 -0.41 8 72 None
HOOD Options Chain 79.35 Call 84.00 3/13 No 0.69 0.73 0.71 -0.16 -18.40% 4,750 3,926 0.72 0.23 10 54 None
AMZN Options Chain 213.49 Put 215.00 3/20 No 4.60 4.75 4.70 -1.11 -19.11% 4,746 10,444 0.34 -0.48 12 66 None
TSLA Options Chain 398.68 Put 365.00 3/13 No 0.42 0.44 0.42 -0.47 -52.81% 4,731 3,554 0.59 -0.04 8 58 None
RIVN Options Chain 15.79 Call 16.50 3/13 No 0.72 0.76 0.74 +0.43 +138.71% 4,730 10,514 0.84 0.63 6 36 None
ORCL Options Chain 151.56 Put 140.00 3/13 Yes 3.20 3.30 3.25 -0.42 -11.45% 4,726 6,625 1.33 -0.24 10 66 None
RIVN Options Chain 15.79 Put 17.00 3/13 No 0.57 0.61 0.60 -0.63 -51.22% 4,708 512 0.84 -0.53 6 36 None
TSLA Options Chain 398.68 Put 370.00 3/13 No 0.62 0.64 0.63 -0.60 -48.78% 4,694 4,323 0.57 -0.06 8 58 None
SMCI Options Chain 31.98 Call 35.00 3/20 No 0.56 0.60 0.57 -0.05 -8.07% 4,692 25,026 0.72 0.26 10 54 None
ORCL Options Chain 151.56 Put 120.00 3/20 Yes 0.93 0.99 0.93 -0.19 -16.97% 4,666 5,591 1.01 -0.07 10 66 None
TDOC Options Chain 5.30 Call 5.50 3/13 No 0.17 0.22 0.20 +0.11 +122.23% 4,658 6,770 0.79 0.65 10 42 None
CORZ Options Chain 15.16 Put 10.00 3/20 No 0.01 0.04 0.04 -0.02 -33.34% 4,652 27,862 1.39 -0.01 4 27 None
NVDA Options Chain 182.65 Put 160.00 3/13 No 0.07 0.08 0.06 -0.12 -66.67% 4,644 26,333 0.75 0.00 17 62 None
INTC Options Chain 45.58 Put 41.00 3/20 No 0.31 0.34 0.32 -0.27 -45.77% 4,637 8,670 0.75 -0.11 6 51 None
AMD Options Chain 202.68 Put 202.50 3/13 No 3.05 3.15 3.10 -1.90 -38.00% 4,636 857 0.60 -0.40 11 61 None
MP Options Chain 60.30 Call 70.00 4/17 No 3.00 3.15 3.05 +0.49 +19.15% 4,633 6,212 0.73 0.36 5 50 None
AXTI Options Chain 38.56 Call 60.00 4/17 No 5.50 5.90 5.73 +3.29 +134.84% 4,630 529 1.65 0.41 6 38 None
INTC Options Chain 45.58 Call 51.00 3/13 No 0.18 0.20 0.19 +0.12 +171.43% 4,626 3,746 0.70 0.14 6 51 None
RBLX Options Chain 62.65 Put 58.00 3/13 No 1.15 1.27 1.19 +0.62 +108.78% 4,619 4,692 0.83 -0.34 3 47 None
SOFI Options Chain 18.79 Put 16.00 3/20 No 0.23 0.24 0.23 +0.02 +9.53% 4,616 37,795 0.91 -0.15 9 45 None