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 Lists
TSLA Options Chain 202.64 Call 200.00 3/08 No 0.91 0.92 0.91 -5.04 -84.71% 139,830 10,411 0.54 0.18 13 None
INVZ Options Chain 1.62 Call 2.50 4/19 No 0.05 0.10 0.07 -0.01 -12.50% 106,898 140,974 1.28 0.17 9 None
TSLA Options Chain 202.64 Call 195.00 3/08 No 1.88 1.90 1.88 -7.42 -79.79% 105,979 3,905 0.52 0.30 13 None
AAPL Options Chain 179.66 Call 180.00 3/08 No 0.47 0.49 0.48 -1.39 -74.34% 85,750 20,636 0.26 0.20 9 None
AAPL Options Chain 179.66 Call 175.00 3/08 No 2.13 2.15 2.15 -3.15 -59.44% 81,628 4,458 0.26 0.56 9 None
TSLA Options Chain 202.64 Call 205.00 3/08 No 0.46 0.47 0.46 -2.99 -86.67% 73,997 54,431 0.57 0.10 13 None
NVDA Options Chain 822.79 Call 900.00 3/08 No 8.40 8.55 8.60 +7.10 +473.34% 73,655 7,718 0.52 0.27 14 None
TSLA Options Chain 202.64 Call 190.00 3/08 No 3.65 3.70 3.66 -9.83 -72.87% 71,888 3,061 0.51 0.48 13 None
TSLA Options Chain 202.64 Put 190.00 3/08 No 4.35 4.40 4.36 +3.76 +626.67% 69,834 9,339 0.51 -0.52 13 None
AMD Options Chain 202.64 Call 210.00 3/08 No 4.55 4.60 4.55 +1.37 +43.09% 68,842 9,279 0.63 0.48 11 None
TSLA Options Chain 202.64 Call 202.50 3/08 No 0.64 0.65 0.65 -3.91 -85.75% 66,848 6,350 0.55 0.14 13 None
TSLA Options Chain 202.64 Put 185.00 3/08 No 2.15 2.17 2.17 +1.91 +734.62% 63,990 6,972 0.51 -0.32 13 None
AAPL Options Chain 179.66 Call 177.50 3/08 No 1.06 1.08 1.07 -2.33 -68.53% 63,905 3,891 0.26 0.35 9 None
TSLA Options Chain 202.64 Call 192.50 3/08 No 2.66 2.68 2.65 -8.70 -76.66% 62,954 3,101 0.52 0.39 13 None
AAPL Options Chain 179.66 Put 170.00 3/15 No 0.90 0.92 0.91 +0.56 +160.00% 62,392 70,113 0.24 -0.21 9 None
TSLA Options Chain 202.64 Put 180.00 3/08 No 0.94 0.95 0.95 +0.83 +691.67% 54,678 10,966 0.52 -0.17 13 None
NVDA Options Chain 822.79 Call 850.00 3/08 No 29.75 30.10 30.00 +22.39 +294.22% 53,145 13,002 0.49 0.68 14 None
AAPL Options Chain 179.66 Put 175.00 3/08 No 1.72 1.74 1.72 +1.26 +273.92% 53,060 14,869 0.26 -0.44 9 None
AAPL Options Chain 179.66 Put 167.50 3/15 No 0.54 0.55 0.56 +0.32 +133.34% 52,708 4,794 0.25 -0.14 9 None
AMZN Options Chain 178.22 Call 180.00 3/08 No 1.11 1.12 1.11 -0.29 -20.72% 50,642 19,214 0.26 0.37 14 None
TSLA Options Chain 202.64 Call 210.00 3/08 No 0.25 0.26 0.25 -1.53 -85.96% 50,507 21,550 0.60 0.06 13 None
AAPL Options Chain 179.66 Call 182.50 3/08 No 0.19 0.20 0.20 -0.69 -77.53% 50,498 28,883 0.27 0.11 9 None
WBD Options Chain 8.67 Put 7.00 4/12 No 0.05 0.10 0.09 +0.01 +12.50% 50,099 10 0.48 -0.17 3 None
MARA Options Chain 27.00 Call 30.00 3/08 No 0.71 0.72 0.71 -0.42 -37.17% 48,854 13,206 1.90 0.24 11 None
ZM Options Chain 70.91 Put 80.00 3/15 No 10.05 10.25 9.92 +0.22 +2.27% 48,526 48,577 0.53 -0.96 15 None
TSLA Options Chain 202.64 Call 197.50 3/08 No 1.32 1.33 1.31 -6.18 -82.51% 47,682 4,791 0.53 0.23 13 None
TSLA Options Chain 202.64 Put 187.50 3/08 No 3.10 3.15 3.10 +2.71 +694.88% 46,305 5,971 0.51 -0.42 13 None
AAPL Options Chain 179.66 Put 170.00 3/08 No 0.40 0.41 0.40 +0.27 +207.70% 39,445 9,493 0.28 -0.17 9 None
NVDA Options Chain 822.79 Put 800.00 3/08 No 1.54 1.56 1.54 -5.56 -78.31% 38,228 5,211 0.53 -0.07 14 None
AAPL Options Chain 179.66 Put 172.50 3/08 No 0.84 0.85 0.83 +0.61 +277.28% 37,469 8,060 0.26 -0.27 9 None
PLTR Options Chain 24.93 Call 25.00 3/15 No 0.67 0.68 0.67 -0.42 -38.54% 36,805 49,332 0.57 0.42 11 None
NVDA Options Chain 822.79 Call 870.00 3/08 No 18.50 18.65 18.50 +14.55 +368.36% 36,333 3,498 0.49 0.51 14 None
AMD Options Chain 202.64 Put 200.00 3/08 No 2.15 2.19 2.15 -2.15 -50.00% 34,643 3,625 0.59 -0.23 11 None
AMD Options Chain 202.64 Call 220.00 3/08 No 1.89 1.91 1.90 +0.59 +45.04% 34,560 5,065 0.68 0.25 11 None
PTEN Options Chain 11.74 Put 10.00 4/19 No 0.15 0.20 0.20 0.00 0.00% 34,350 123 0.51 -0.13 14 None
NVDA Options Chain 822.79 Call 1,000.00 3/08 No 0.95 0.99 0.99 +0.84 +560.00% 33,999 8,286 0.74 0.04 14 None
AAPL Options Chain 179.66 Call 185.00 3/08 No 0.08 0.09 0.09 -0.29 -76.32% 32,394 40,940 0.29 0.06 9 None
NVDA Options Chain 822.79 Put 850.00 3/08 No 9.30 9.40 9.14 -24.61 -72.92% 32,335 1,149 0.48 -0.32 14 None
NVDA Options Chain 822.79 Call 860.00 3/08 No 23.65 23.90 23.95 +18.45 +335.46% 31,780 3,449 0.49 0.60 14 None
TSLA Options Chain 202.64 Call 200.00 3/15 No 2.41 2.43 2.42 -5.43 -69.18% 31,123 40,795 0.47 0.27 13 None
TSLA Options Chain 202.64 Put 192.50 3/08 No 5.80 5.90 5.90 +4.96 +527.66% 29,321 5,432 0.52 -0.61 13 None
TSLA Options Chain 202.64 Put 195.00 3/08 No 7.50 7.65 7.60 +6.17 +431.47% 29,111 9,186 0.52 -0.70 13 None
AAPL Options Chain 179.66 Put 175.00 3/15 No 2.49 2.51 2.49 +1.49 +149.00% 28,702 53,531 0.23 -0.45 9 None
BBAI Options Chain 3.46 Call 4.50 3/15 Yes 0.65 0.70 0.65 +0.29 +80.56% 28,196 1,249 2.80 0.61 6 None
AAPL Options Chain 179.66 Call 175.00 3/15 No 3.05 3.10 3.09 -2.96 -48.93% 27,895 17,910 0.23 0.55 9 None
AAPL Options Chain 179.66 Call 180.00 3/15 No 1.12 1.14 1.14 -1.66 -59.29% 27,762 33,389 0.22 0.28 9 None
AMD Options Chain 202.64 Call 215.00 3/08 No 2.96 3.00 3.00 +1.02 +51.52% 27,740 8,361 0.66 0.35 11 None
NIO Options Chain 5.78 Put 5.00 3/08 Yes 0.27 0.28 0.27 +0.16 +145.46% 27,295 8,044 1.95 -0.36 8 None
AAPL Options Chain 179.66 Put 195.00 3/15 No 19.65 19.80 19.85 +4.48 +29.15% 27,036 5,629 0.38 -0.99 9 None
NVDA Options Chain 822.79 Call 880.00 3/08 No 14.30 14.35 14.55 +11.71 +412.33% 26,537 2,957 0.50 0.42 14 None
AMD Options Chain 202.64 Call 207.50 3/08 No 5.55 5.65 5.70 +1.79 +45.78% 26,435 3,650 0.62 0.55 11 None
NVDA Options Chain 822.79 Call 900.00 3/15 No 16.60 16.90 16.70 +11.85 +244.33% 25,714 8,041 0.47 0.36 14 None
TSLA Options Chain 202.64 Put 182.50 3/08 No 1.43 1.45 1.45 +1.28 +752.95% 24,663 4,396 0.51 -0.24 13 None
MO Options Chain 40.86 Put 40.00 3/15 No 0.59 0.62 0.66 +0.52 +371.43% 24,157 19,921 0.18 -0.62 11 None
NYCB Options Chain 3.55 Put 3.00 3/08 No 0.35 0.40 0.35 +0.15 +75.00% 23,781 14,345 2.69 -0.48 17 None
TSLA Options Chain 202.64 Call 220.00 3/15 No 0.40 0.41 0.41 -0.98 -70.51% 23,500 76,368 0.53 0.06 13 None
TSLA Options Chain 202.64 Call 187.50 3/08 No 4.90 5.00 4.95 -10.70 -68.38% 23,198 2,204 0.51 0.58 13 None
AMD Options Chain 202.64 Call 210.00 3/15 No 7.05 7.15 7.11 +1.91 +36.74% 23,159 13,021 0.55 0.50 11 None
INTC Options Chain 43.82 Call 50.00 4/19 No 1.27 1.29 1.30 +0.82 +170.84% 23,154 45,436 0.38 0.34 6 None
NYCB Options Chain 3.55 Put 3.00 4/19 No 0.65 0.70 0.70 +0.20 +40.00% 23,047 7,821 1.57 -0.41 17 None
AAPL Options Chain 179.66 Call 185.00 3/15 No 0.35 0.36 0.36 -0.61 -62.89% 22,510 54,271 0.23 0.11 9 None
AMD Options Chain 202.64 Call 200.00 3/08 No 9.90 10.00 9.95 +2.85 +40.15% 22,493 19,156 0.60 0.77 11 None
FSR Options Chain 0.48 Call 0.50 3/08 No 0.05 0.06 0.05 -0.03 -37.50% 22,399 24,146 2.87 0.53 8 None
AIG Options Chain 72.84 Call 80.00 4/19 No 0.40 0.45 0.45 +0.20 +80.00% 22,333 217 0.23 0.15 14 None
PLTR Options Chain 24.93 Call 27.00 3/08 No 0.05 0.06 0.05 -0.21 -80.77% 22,275 16,473 0.66 0.07 11 None
NVDA Options Chain 822.79 Call 855.00 3/08 No 26.65 26.90 27.17 +20.57 +311.67% 22,234 1,826 0.49 0.64 14 None
MO Options Chain 40.86 Put 40.50 3/15 No 0.85 0.95 1.00 +0.74 +284.62% 22,215 3,702 0.18 -0.76 11 None
NVDA Options Chain 822.79 Call 865.00 3/08 No 21.00 21.15 21.50 +16.75 +352.64% 22,201 1,576 0.49 0.55 14 None
TSLA Options Chain 202.64 Call 190.00 3/15 No 5.80 5.90 5.80 -8.95 -60.68% 21,709 22,074 0.47 0.50 13 None
NVDA Options Chain 822.79 Put 840.00 3/08 No 6.35 6.40 6.30 -20.48 -76.48% 21,593 256 0.49 -0.24 14 None
TSLA Options Chain 202.64 Put 175.00 3/08 No 0.42 0.43 0.42 +0.35 +500.00% 21,549 3,059 0.56 -0.09 13 None
TSLA Options Chain 202.64 Call 207.50 3/08 No 0.33 0.34 0.33 -2.17 -86.80% 21,501 7,842 0.58 0.08 13 None
UPS Options Chain 148.06 Call 155.00 3/08 No 0.32 0.34 0.33 +0.22 +200.00% 21,487 402 0.23 0.21 9 None
BBAI Options Chain 3.46 Call 5.00 3/15 Yes 0.45 0.55 0.50 +0.20 +66.67% 21,449 6,319 2.99 0.53 6 None
TSLA Options Chain 202.64 Call 220.00 3/08 No 0.11 0.12 0.11 -0.31 -73.81% 21,272 20,119 0.68 0.02 13 None
NVDA Options Chain 822.79 Call 875.00 3/08 No 16.15 16.35 16.30 +12.90 +379.42% 20,813 2,371 0.50 0.46 14 None
AAPL Options Chain 179.66 Call 177.50 3/15 No 1.92 1.94 1.93 -2.32 -54.59% 20,798 2,360 0.22 0.41 9 None
INTC Options Chain 43.82 Call 46.00 3/08 No 1.18 1.20 1.23 +1.01 +459.10% 20,661 4,769 0.48 0.58 6 None
AAL Options Chain 15.66 Call 14.00 3/15 No 1.08 1.12 1.10 -0.66 -37.50% 20,609 26,916 0.50 0.80 12 None
TSLA Options Chain 202.64 Call 192.50 3/15 No 4.75 4.80 4.74 -8.05 -62.94% 20,514 1,606 0.47 0.44 13 None
TSLA Options Chain 202.64 Put 200.00 3/08 No 11.55 11.70 11.67 +8.66 +287.71% 20,403 15,101 0.54 -0.82 13 None
INTC Options Chain 43.82 Call 40.00 5/17 Yes 7.65 7.75 7.62 +2.22 +41.12% 20,215 42,304 0.41 0.82 6 None
RIVN Options Chain 11.35 Call 12.50 5/17 Yes 1.26 1.28 1.29 -0.10 -7.20% 20,148 35,431 0.90 0.45 9 None
NIO Options Chain 5.78 Put 12.00 5/17 Yes 6.60 6.70 6.77 +0.37 +5.79% 20,000 1,364 1.28 -0.94 8 None
AMD Options Chain 202.64 Put 195.00 3/08 No 1.03 1.05 1.03 -1.39 -57.44% 19,588 4,553 0.59 -0.13 11 None
ARM Options Chain 141.62 Call 190.00 3/08 No 0.24 0.26 0.24 -0.03 -11.12% 19,406 236 1.59 0.04 3 None
NVDA Options Chain 822.79 Call 840.00 3/08 No 36.70 37.25 37.55 +27.15 +261.06% 19,087 6,261 0.49 0.76 14 None
AAPL Options Chain 179.66 Put 200.00 3/15 No 24.65 24.85 24.85 +4.85 +24.25% 19,031 4,617 0.47 -1.00 9 None
PLTR Options Chain 24.93 Call 25.00 3/08 No 0.33 0.34 0.34 -0.45 -56.97% 18,895 19,372 0.61 0.35 11 None
META Options Chain 502.30 Call 510.00 3/08 No 3.50 3.60 3.55 -1.05 -22.83% 18,788 5,697 0.32 0.30 16 None
SOFI Options Chain 8.99 Call 9.00 3/08 No 0.10 0.11 0.11 -0.14 -56.00% 18,655 18,075 0.60 0.31 6 None
NIO Options Chain 5.78 Call 5.50 3/08 Yes 0.41 0.42 0.42 -0.12 -22.23% 18,646 6,820 2.00 0.47 8 None
TSLA Options Chain 202.64 Call 205.00 3/15 No 1.50 1.52 1.50 -3.90 -72.23% 18,366 17,114 0.48 0.19 13 None
TSLA Options Chain 202.64 Call 195.00 3/15 No 3.80 3.85 3.83 -7.17 -65.19% 18,316 22,652 0.47 0.37 13 None
NVDA Options Chain 822.79 Put 820.00 3/08 No 3.05 3.10 3.10 -12.00 -79.47% 18,119 3,442 0.50 -0.13 14 None
NIO Options Chain 5.78 Call 6.00 3/08 Yes 0.24 0.25 0.24 -0.06 -20.00% 17,884 21,337 2.02 0.31 8 None
FSR Options Chain 0.48 Call 1.00 3/15 No 0.02 0.03 0.02 -0.02 -50.00% 17,806 44,137 3.53 0.13 8 None
AMD Options Chain 202.64 Put 205.00 3/08 No 4.05 4.10 4.07 -2.83 -41.02% 17,762 983 0.61 -0.37 11 None
MARA Options Chain 27.00 Call 28.00 3/08 No 1.07 1.08 1.10 -0.57 -34.14% 17,712 5,447 1.79 0.35 11 None
NYCB Options Chain 3.55 Call 4.00 3/08 No 0.00 0.05 0.04 -0.16 -80.00% 17,707 9,302 2.52 0.21 17 None
TSLA Options Chain 202.64 Put 180.00 3/15 No 2.40 2.43 2.43 +1.95 +406.25% 17,490 47,307 0.47 -0.25 13 None
SMCI Options Chain 905.48 Call 1,200.00 3/08 No 44.60 45.90 45.40 +42.14 +1,292.64% 17,375 1,734 1.52 0.38 13 None
AAPL Options Chain 179.66 Call 190.00 3/15 No 0.12 0.13 0.13 -0.19 -59.38% 17,089 63,552 0.26 0.04 9 None
PFE Options Chain 26.59 Call 26.00 3/15 No 0.43 0.44 0.44 -0.42 -48.84% 17,057 9,352 0.28 0.43 7 None
SMCI Options Chain 905.48 Call 1,600.00 3/08 No 7.80 8.00 7.90 +7.70 +3,850.00% 16,963 1,896 2.12 0.07 13 None
NVDA Options Chain 822.79 Put 830.00 3/08 No 4.40 4.45 4.40 -15.99 -78.43% 16,940 858 0.49 -0.18 14 None
INTC Options Chain 43.82 Call 45.00 3/08 No 1.80 1.83 1.84 +1.43 +348.78% 16,939 16,942 0.45 0.75 6 None
CLSK Options Chain 17.86 Call 20.00 3/15 No 0.85 0.90 0.90 -0.65 -41.94% 16,914 26,401 1.92 0.33 8 None
NVDA Options Chain 822.79 Call 950.00 3/08 No 2.53 2.60 2.59 +2.21 +581.58% 16,876 2,399 0.62 0.10 14 None
AAPL Options Chain 179.66 Put 167.50 3/08 No 0.21 0.22 0.21 +0.13 +162.50% 16,748 2,547 0.31 -0.11 9 None
MSFT Options Chain 415.50 Call 420.00 3/08 No 1.80 1.83 1.83 -0.43 -19.03% 16,732 7,157 0.21 0.34 14 None
TSLA Options Chain 202.64 Call 215.00 3/08 No 0.15 0.16 0.16 -0.71 -81.61% 16,653 13,048 0.64 0.03 13 None
TSLA Options Chain 202.64 Call 212.50 3/08 No 0.20 0.21 0.20 -1.07 -84.26% 16,630 8,781 0.62 0.05 13 None
AMZN Options Chain 178.22 Put 177.50 3/08 No 1.56 1.58 1.55 -0.11 -6.63% 16,551 2,969 0.25 -0.40 14 None
AMD Options Chain 202.64 Put 207.50 3/08 No 5.30 5.40 5.26 -3.34 -38.84% 16,457 1,056 0.62 -0.45 11 None
AAPL Options Chain 179.66 Put 180.00 3/15 No 5.50 5.65 5.61 +2.86 +104.00% 16,206 56,625 0.23 -0.72 9 None
RIVN Options Chain 11.35 Call 10.00 3/28 No 1.42 1.47 1.42 -0.29 -16.96% 16,097 20,020 0.78 0.70 9 None
AMZN Options Chain 178.22 Call 185.00 3/08 No 0.20 0.21 0.21 -0.11 -34.38% 16,044 13,896 0.27 0.10 14 None
AMD Options Chain 202.64 Call 205.00 3/08 No 6.80 6.90 6.95 +2.05 +41.84% 15,878 6,523 0.61 0.63 11 None
AAL Options Chain 15.66 Call 16.00 3/08 No 0.04 0.05 0.04 -0.27 -87.10% 15,845 9,131 0.52 0.13 12 None
NVDA Options Chain 822.79 Call 850.00 3/15 No 38.25 38.75 39.00 +24.35 +166.22% 15,783 8,071 0.44 0.64 14 None
DELL Options Chain 124.59 Call 125.00 3/08 No 2.25 2.35 2.30 -1.71 -42.65% 15,643 6,741 0.59 0.46 14 None
NIO Options Chain 5.78 Put 6.00 5/17 Yes 1.16 1.17 1.17 +0.24 +25.81% 15,616 35,098 0.84 -0.54 8 None
NVDA Options Chain 822.79 Put 845.00 3/08 No 7.80 7.95 7.80 -24.80 -76.08% 15,495 64 0.48 -0.28 14 None
TSLA Options Chain 202.64 Put 177.50 3/08 No 0.62 0.63 0.63 +0.54 +600.00% 15,354 2,028 0.54 -0.13 13 None
NVDA Options Chain 822.79 Call 920.00 3/08 No 5.00 5.20 5.10 +4.28 +521.96% 15,298 1,990 0.56 0.18 14 None
CSCO Options Chain 48.40 Call 49.50 3/08 No 0.37 0.39 0.39 +0.31 +387.50% 15,287 598 0.20 0.44 17 None
UBER Options Chain 81.03 Call 80.00 3/15 No 2.79 2.83 2.85 +0.09 +3.27% 15,249 25,243 0.35 0.63 6 None
F Options Chain 12.45 Call 12.82 3/15 No 0.31 0.32 0.31 +0.17 +121.43% 15,193 99,695 0.31 0.55 15 None
VALE Options Chain 13.49 Put 13.00 3/08 No 0.03 0.05 0.05 +0.01 +25.00% 15,186 1,604 0.34 -0.18 10 None
PLTR Options Chain 24.93 Call 24.00 3/08 No 0.75 0.76 0.75 -0.60 -44.45% 15,172 5,417 0.61 0.60 11 None
NIO Options Chain 5.78 Put 4.50 3/08 Yes 0.12 0.13 0.12 +0.07 +140.00% 15,133 3,522 1.95 -0.19 8 None
AVTR Options Chain 25.00 Put 23.00 3/28 No 0.10 0.15 0.10 -0.05 -33.34% 14,999 16,310 0.31 -0.13 6 None
AAPL Options Chain 179.66 Call 190.00 4/19 No 1.04 1.06 1.04 -0.77 -42.55% 14,926 27,848 0.20 0.17 9 None
NVDA Options Chain 822.79 Call 845.00 3/08 No 33.10 33.60 33.81 +24.89 +279.04% 14,905 1,880 0.49 0.72 14 None
AAPL Options Chain 179.66 Put 177.50 3/08 No 3.10 3.20 3.15 +2.14 +211.89% 14,677 17,073 0.26 -0.65 9 None
NVDA Options Chain 822.79 Call 1,000.00 3/15 No 3.45 3.50 3.50 +2.77 +379.46% 14,601 11,380 0.57 0.09 14 None
TSLA Options Chain 202.64 Put 170.00 3/08 No 0.22 0.23 0.23 +0.18 +360.00% 14,455 6,017 0.62 -0.05 13 None
NYCB Options Chain 3.55 Put 2.00 3/15 No 0.15 0.20 0.20 +0.05 +33.34% 14,378 17,903 3.07 -0.18 17 None
AAPL Options Chain 179.66 Call 170.00 3/08 No 5.75 5.85 5.82 -4.21 -41.98% 14,277 618 0.28 0.83 9 None
LUV Options Chain 33.96 Call 25.00 3/15 No 9.25 9.35 8.90 -0.10 -1.12% 14,160 7,883 1.08 1.00 9 None
AMD Options Chain 202.64 Put 190.00 3/08 No 0.46 0.48 0.46 -0.77 -62.61% 14,127 10,367 0.61 -0.07 11 None
TSLA Options Chain 202.64 Put 197.50 3/08 No 9.45 9.65 9.39 +7.27 +342.93% 14,026 7,916 0.53 -0.77 13 None
AMZN Options Chain 178.22 Call 182.50 3/08 No 0.48 0.50 0.49 -0.20 -28.99% 14,024 9,330 0.26 0.20 14 None
AMD Options Chain 202.64 Put 197.50 3/08 No 1.50 1.53 1.50 -1.78 -54.27% 13,841 2,162 0.59 -0.18 11 None
MARA Options Chain 27.00 Call 29.00 3/08 No 0.88 0.89 0.88 -0.51 -36.70% 13,747 3,285 1.84 0.29 11 None
DIS Options Chain 111.95 Call 114.00 3/08 No 1.29 1.30 1.29 +0.67 +108.07% 13,734 1,525 0.28 0.47 8 None
AMD Options Chain 202.64 Put 202.50 3/08 No 3.00 3.05 3.00 -2.55 -45.95% 13,699 2,916 0.60 -0.30 11 None
NVDA Options Chain 822.79 Put 860.00 3/08 No 13.05 13.20 13.00 -30.00 -69.77% 13,687 559 0.49 -0.40 14 None
NIO Options Chain 5.78 Call 7.00 3/08 Yes 0.07 0.08 0.07 -0.02 -22.23% 13,655 16,524 2.18 0.13 8 None
INTC Options Chain 43.82 Call 70.00 5/17 Yes 0.22 0.23 0.23 +0.15 +187.50% 13,641 4,148 0.52 0.05 6 None
F Options Chain 12.45 Call 13.32 3/08 No 0.04 0.05 0.05 +0.03 +150.00% 13,616 4,542 0.35 0.19 15 None
TSM Options Chain 133.90 Call 150.00 4/19 Yes 4.20 4.30 4.23 +1.93 +83.92% 13,597 5,640 0.41 0.34 19
Dividend Stock List
NVDA Options Chain 822.79 Call 890.00 3/08 No 10.90 11.10 10.97 +8.95 +443.07% 13,459 1,639 0.51 0.34 14 None
SOFI Options Chain 8.99 Call 9.50 3/08 No 0.03 0.04 0.03 -0.06 -66.67% 13,378 12,297 0.68 0.12 6 None
META Options Chain 502.30 Call 520.00 3/08 No 1.40 1.44 1.42 -0.75 -34.57% 13,225 4,816 0.33 0.15 16 None
UBER Options Chain 81.03 Call 85.00 4/19 No 2.76 2.80 2.81 +0.16 +6.04% 13,213 8,070 0.35 0.41 6 None
UBER Options Chain 81.03 Call 95.00 4/19 No 0.68 0.70 0.69 +0.05 +7.82% 13,051 39,761 0.36 0.14 6 None
TSLA Options Chain 202.64 Put 190.00 3/15 No 6.30 6.35 6.35 +4.69 +282.53% 13,028 22,792 0.47 -0.50 13 None
NVDA Options Chain 822.79 Put 795.00 3/08 No 1.31 1.35 1.30 -4.55 -77.78% 13,020 7,498 0.55 -0.06 14 None
SE Options Chain 51.05 Call 55.00 3/08 Yes 1.70 1.74 1.70 -1.35 -44.27% 13,013 3,980 0.82 0.38 6 None
GOOGL Options Chain 137.14 Call 135.00 3/08 No 0.92 0.94 0.93 -2.22 -70.48% 13,009 811 0.30 0.30 16 None
BBAI Options Chain 3.46 Call 5.00 3/08 Yes 0.40 0.45 0.45 +0.05 +12.50% 12,983 4,191 4.40 0.52 6 None
TSLA Options Chain 202.64 Call 210.00 3/15 No 0.94 0.96 0.95 -2.60 -73.24% 12,958 19,085 0.49 0.13 13 None
AMZN Options Chain 178.22 Put 170.00 3/08 No 0.11 0.12 0.12 -0.05 -29.42% 12,940 9,590 0.29 -0.05 14 None
AAPL Options Chain 179.66 Put 170.00 4/19 No 2.66 2.67 2.65 +1.08 +68.79% 12,843 39,023 0.21 -0.28 9 None
AMD Options Chain 202.64 Put 210.00 3/08 No 6.75 6.85 6.76 -3.74 -35.62% 12,831 1,070 0.63 -0.52 11 None
PLTR Options Chain 24.93 Call 24.50 3/08 No 0.51 0.52 0.52 -0.51 -49.52% 12,772 7,614 0.61 0.47 11 None
BAC Options Chain 34.35 Call 35.00 3/08 No 0.48 0.49 0.48 +0.28 +140.00% 12,668 14,159 0.28 0.62 12 None
PLTR Options Chain 24.93 Call 25.00 4/19 No 1.55 1.57 1.54 -0.42 -21.43% 12,559 20,285 0.53 0.49 11 None
AMZN Options Chain 178.22 Put 180.00 3/08 No 2.94 2.99 2.95 -0.05 -1.67% 12,532 1,620 0.25 -0.63 14 None
HAL Options Chain 35.64 Put 32.00 4/12 No 0.28 1.91 0.34 % 12,503 0 0.33 -0.19 17 None
NVDA Options Chain 822.79 Put 825.00 3/08 No 3.60 3.65 3.60 -14.15 -79.72% 12,493 1,117 0.50 -0.15 14 None
AMC Options Chain 4.36 Call 4.50 3/08 No 0.10 0.11 0.11 -0.07 -38.89% 12,428 8,895 0.98 0.36 9 None
RIVN Options Chain 11.35 Call 11.00 3/08 No 0.42 0.43 0.42 -0.27 -39.13% 12,412 9,394 0.99 0.47 9 None
AAPL Options Chain 179.66 Put 172.50 3/15 No 1.53 1.55 1.55 +0.98 +171.93% 12,364 12,036 0.23 -0.32 9 None
TSLA Options Chain 202.64 Call 185.00 3/08 No 6.40 6.50 6.40 -11.70 -64.65% 12,361 1,055 0.51 0.68 13 None
NVDA Options Chain 822.79 Put 870.00 3/08 No 17.80 17.85 17.85 -32.54 -64.58% 12,238 227 0.49 -0.49 14 None
AAPL Options Chain 179.66 Call 182.50 3/15 No 0.63 0.64 0.63 -1.06 -62.73% 12,067 16,280 0.23 0.18 9 None
META Options Chain 502.30 Call 505.00 3/08 No 5.25 5.40 5.35 -1.25 -18.94% 12,035 2,600 0.32 0.41 16 None
COIN Options Chain 205.77 Call 230.00 3/08 No 13.40 13.70 13.75 +10.42 +312.92% 12,016 4,072 1.33 0.55 9 None
NVDA Options Chain 822.79 Put 790.00 3/15 No 3.35 3.45 3.35 -6.80 -67.00% 12,010 1,975 0.45 -0.10 14 None
NVDA Options Chain 822.79 Put 835.00 3/08 No 5.25 5.30 5.25 -18.33 -77.74% 11,988 633 0.49 -0.21 14 None
MARA Options Chain 27.00 Call 27.00 3/08 No 1.34 1.37 1.37 -0.72 -34.45% 11,930 6,988 1.73 0.42 11 None
MARA Options Chain 27.00 Put 25.00 3/08 No 1.36 1.38 1.36 +0.31 +29.53% 11,913 6,763 1.64 -0.42 11 None
F Options Chain 12.45 Call 12.82 3/08 No 0.21 0.22 0.22 +0.16 +266.67% 11,864 10,396 0.33 0.55 15 None
AMD Options Chain 202.64 Call 212.50 3/08 No 3.65 3.75 3.75 +1.17 +45.35% 11,856 2,182 0.64 0.41 11 None
GOOG Options Chain 138.08 Put 110.00 4/19 No 0.24 0.25 0.25 +0.11 +78.58% 11,855 1,448 0.34 -0.04 16 None
NVDA Options Chain 822.79 Put 855.00 3/08 No 11.05 11.20 11.00 -29.55 -72.88% 11,807 21 0.49 -0.36 14 None
RIVN Options Chain 11.35 Call 11.50 3/08 No 0.24 0.25 0.25 -0.17 -40.48% 11,803 5,882 1.02 0.31 9 None
MTCH Options Chain 35.91 Put 30.00 4/12 No 0.21 0.35 0.27 % 11,797 0 0.43 -0.12 12 None
GOOG Options Chain 138.08 Call 110.00 4/19 No 24.55 25.90 24.76 -6.58 -21.00% 11,760 285 0.45 0.96 16 None
AAPL Options Chain 179.66 Put 165.00 3/15 No 0.34 0.35 0.36 +0.20 +125.00% 11,704 28,127 0.27 -0.09 9 None
NVDA Options Chain 822.79 Put 810.00 3/08 No 2.11 2.12 2.10 -8.45 -80.10% 11,664 3,006 0.52 -0.10 14 None
TSM Options Chain 133.90 Call 170.00 4/19 Yes 1.32 1.38 1.35 +0.70 +107.70% 11,661 1,140 0.45 0.13 19
Dividend Stock List
BAC Options Chain 34.35 Call 36.00 3/15 No 0.31 0.32 0.33 +0.18 +120.00% 11,576 23,138 0.26 0.35 12 None
SMCI Options Chain 905.48 Call 1,100.00 3/08 No 81.00 83.50 82.50 +75.00 +1,000.00% 11,549 2,145 1.42 0.58 13 None
SOUN Options Chain 6.04 Call 6.00 3/08 No 0.25 0.30 0.25 -0.35 -58.34% 11,485 4,563 1.49 0.40 3 None
META Options Chain 502.30 Call 500.00 3/08 No 7.60 7.75 7.70 -1.42 -15.57% 11,464 5,826 0.32 0.53 16 None
MARA Options Chain 27.00 Call 30.00 3/15 No 1.50 1.54 1.52 -0.40 -20.84% 11,387 17,787 1.66 0.34 11 None
GOOGL Options Chain 137.14 Call 133.00 3/08 No 1.77 1.81 1.83 -2.87 -61.07% 11,380 104 0.30 0.48 16 None
NYCB Options Chain 3.55 Call 3.50 3/08 No 0.10 0.15 0.10 -0.35 -77.78% 11,374 2,185 2.51 0.30 17 None
AMZN Options Chain 178.22 Call 177.50 3/08 No 2.20 2.23 2.22 -0.33 -12.95% 11,297 5,463 0.25 0.60 14 None
INTC Options Chain 43.82 Call 50.00 3/08 No 0.16 0.17 0.17 +0.13 +325.00% 11,276 3,574 0.59 0.12 6 None
TSLA Options Chain 202.64 Call 215.00 3/15 No 0.60 0.62 0.63 -1.62 -72.00% 11,137 15,118 0.51 0.09 13 None
AMD Options Chain 202.64 Call 250.00 3/08 No 0.17 0.18 0.19 +0.04 +26.67% 11,103 4,537 0.86 0.02 11 None
PLUG Options Chain 3.89 Put 2.50 3/15 Yes 0.02 0.03 0.02 -0.01 -33.34% 11,056 54,132 1.58 -0.05 7 None
AAPL Options Chain 179.66 Call 190.00 3/08 No 0.02 0.03 0.03 -0.05 -62.50% 11,044 25,459 0.33 0.01 9 None
AAPL Options Chain 179.66 Call 187.50 3/08 No 0.04 0.05 0.04 -0.12 -75.00% 10,896 17,932 0.31 0.03 9 None
AAPL Options Chain 179.66 Call 180.00 4/19 No 3.55 3.60 3.55 -2.05 -36.61% 10,835 16,408 0.20 0.40 9 None
SOFI Options Chain 8.99 Put 8.50 3/08 No 0.12 0.13 0.12 +0.04 +50.00% 10,810 16,706 0.58 -0.34 6 None
SQ Options Chain 79.25 Call 90.00 3/15 No 0.22 0.24 0.19 -0.19 -50.00% 10,806 7,973 0.55 0.06 10 None
TSM Options Chain 133.90 Call 140.00 3/08 No 2.95 3.00 3.00 +1.95 +185.72% 10,806 4,961 0.55 0.48 19
Dividend Stock List
C Options Chain 55.60 Call 56.00 3/08 No 0.82 0.85 0.82 +0.25 +43.86% 10,796 5,374 0.28 0.66 12 None
GOOGL Options Chain 137.14 Call 145.00 4/19 No 1.35 1.37 1.38 -0.85 -38.12% 10,785 26,272 0.26 0.21 16 None
SE Options Chain 51.05 Call 60.00 3/08 Yes 0.45 0.48 0.49 -1.29 -72.48% 10,767 3,801 0.93 0.13 6 None
BAC Options Chain 34.35 Call 35.00 3/15 No 0.72 0.73 0.75 +0.36 +92.31% 10,749 51,156 0.26 0.59 12 None
AAPL Options Chain 179.66 Call 175.00 4/19 No 5.95 6.00 5.98 -2.77 -31.66% 10,687 4,649 0.21 0.57 9 None
LUV Options Chain 33.96 Call 27.50 3/15 No 6.75 6.85 6.80 +0.37 +5.76% 10,669 4,450 0.80 1.00 9 None
BAC Options Chain 34.35 Call 35.50 3/08 No 0.26 0.27 0.26 +0.16 +160.00% 10,570 2,727 0.29 0.43 12 None
TSLA Options Chain 202.64 Put 185.00 3/15 No 4.00 4.05 4.08 +3.18 +353.34% 10,482 32,392 0.47 -0.36 13 None
OKTA Options Chain 108.49 Call 110.00 3/15 No 3.10 3.20 3.21 +0.11 +3.55% 10,440 5,367 0.46 0.49 8 None
INTC Options Chain 43.82 Call 45.00 3/15 No 2.17 2.19 2.21 +1.49 +206.95% 10,421 26,031 0.40 0.69 6 None
NVDA Options Chain 822.79 Put 805.00 3/08 No 1.79 1.80 1.77 -6.93 -79.66% 10,376 3,426 0.52 -0.08 14 None
GOOGL Options Chain 137.14 Call 134.00 3/08 No 1.30 1.32 1.32 -2.53 -65.72% 10,343 356 0.30 0.38 16 None
GOOGL Options Chain 137.14 Call 140.00 4/19 No 2.52 2.55 2.62 -1.43 -35.31% 10,316 35,777 0.26 0.33 16 None
BAC Options Chain 34.35 Put 34.50 3/08 No 0.16 0.17 0.17 -0.30 -63.83% 10,283 1,703 0.28 -0.22 12 None
CVNA Options Chain 82.96 Put 50.00 4/19 No 0.82 0.94 0.88 +0.08 +10.00% 10,249 12,700 1.05 -0.06 7 None
SMCI Options Chain 905.48 Call 1,300.00 3/08 No 25.80 26.80 26.61 +25.02 +1,573.59% 10,247 648 1.68 0.24 13 None
TSM Options Chain 133.90 Call 150.00 3/15 No 1.26 1.29 1.29 +0.85 +193.19% 10,213 7,551 0.48 0.20 19
Dividend Stock List
NVDA Options Chain 822.79 Put 800.00 3/15 No 4.40 4.50 4.42 -9.03 -67.14% 10,186 3,678 0.44 -0.12 14 None
MARA Options Chain 27.00 Call 32.00 3/08 No 0.46 0.48 0.48 -0.27 -36.00% 10,177 2,851 1.99 0.16 11 None
HOOD Options Chain 16.58 Call 17.00 3/08 No 0.39 0.41 0.41 +0.02 +5.13% 10,175 8,505 0.70 0.43 8 None
AAPL Options Chain 179.66 Call 172.50 3/08 No 3.75 3.80 3.75 -3.80 -50.34% 10,174 558 0.26 0.73 9 None
PFE Options Chain 26.59 Put 25.50 3/08 No 0.16 0.18 0.16 +0.10 +166.67% 10,130 830 0.30 -0.38 7 None
RIOT Options Chain 14.44 Call 15.00 3/08 No 0.37 0.38 0.37 -0.30 -44.78% 10,127 7,411 1.46 0.27 11 None
HPE Options Chain 15.56 Call 17.00 3/15 No 0.50 0.60 0.55 +0.52 +1,733.34% 10,118 7,297 0.39 0.53 15 None
AI Options Chain 35.87 Call 40.00 3/08 No 0.13 0.15 0.14 -0.25 -64.11% 10,092 7,894 1.01 0.10 7 None
NVDA Options Chain 822.79 Put 770.00 3/15 No 1.93 2.04 1.95 -3.70 -65.49% 10,065 9,526 0.47 -0.07 14 None
INTC Options Chain 43.82 Call 47.00 3/08 No 0.73 0.74 0.74 +0.62 +516.67% 10,010 2,439 0.50 0.41 6 None
TSLA Options Chain 202.64 Call 220.00 3/22 No 0.90 0.93 0.93 -1.58 -62.95% 10,008 5,337 0.50 0.10 13 None
XP Options Chain 23.91 Call 27.00 5/17 Yes 0.46 1.13 0.85 -0.33 -27.97% 10,006 10,857 0.45 0.30 18 None
XP Options Chain 23.91 Put 24.00 5/17 Yes 1.75 2.69 1.90 -1.05 -35.60% 10,001 10,384 0.42 -0.48 18 None
SQ Options Chain 79.25 Call 85.00 3/15 No 0.62 0.64 0.65 -0.30 -31.58% 9,998 14,128 0.50 0.17 10 None
GE Options Chain 158.65 Put 140.00 3/15 No 0.25 0.31 0.28 +0.08 +40.00% 9,997 7,574 0.50 -0.03 12 None
AMD Options Chain 202.64 Call 217.50 3/08 No 2.37 2.40 2.40 +0.74 +44.58% 9,995 1,863 0.67 0.30 11 None
PLTR Options Chain 24.93 Call 25.50 3/08 No 0.21 0.22 0.22 -0.39 -63.94% 9,904 7,396 0.62 0.25 11 None
WMT Options Chain 58.76 Call 60.00 3/08 No 0.17 0.18 0.18 +0.10 +125.00% 9,895 14,759 0.18 0.21 9 None
MARA Options Chain 27.00 Call 35.00 3/08 No 0.25 0.27 0.27 -0.15 -35.72% 9,875 7,226 2.09 0.09 11 None
AMD Options Chain 202.64 Call 220.00 3/15 No 3.90 3.95 3.97 +1.25 +45.96% 9,823 8,252 0.57 0.32 11 None
INTC Options Chain 43.82 Call 50.00 3/15 No 0.36 0.38 0.37 +0.29 +362.50% 9,819 30,320 0.46 0.19 6 None
NVDA Options Chain 822.79 Call 875.00 4/19 No 56.15 56.55 56.55 +25.25 +80.68% 9,818 7,728 0.45 0.53 14 None
AMD Options Chain 202.64 Call 225.00 3/08 No 1.21 1.22 1.25 +0.40 +47.06% 9,810 2,454 0.71 0.17 11 None
NIO Options Chain 5.78 Call 6.50 3/08 Yes 0.13 0.14 0.14 -0.02 -12.50% 9,759 16,046 2.11 0.20 8 None
GOOG Options Chain 138.08 Call 140.00 5/17 Yes 5.25 5.30 5.24 -1.76 -25.15% 9,720 9,492 0.30 0.42 16 None
NYCB Options Chain 3.55 Put 2.00 3/08 No 0.10 0.15 0.11 +0.01 +10.00% 9,709 9,816 4.33 -0.15 17 None
PLTR Options Chain 24.93 Call 30.00 3/15 No 0.04 0.05 0.05 -0.09 -64.29% 9,661 26,709 0.67 0.04 11 None
GOOGL Options Chain 137.14 Call 150.00 4/19 No 0.71 0.72 0.72 -0.49 -40.50% 9,655 25,497 0.27 0.12 16 None
TSM Options Chain 133.90 Call 140.00 5/17 Yes 9.55 9.75 9.61 +2.96 +44.52% 9,629 7,989 0.37 0.54 19
Dividend Stock List
AMZN Options Chain 178.22 Put 175.00 3/08 No 0.69 0.70 0.70 -0.10 -12.50% 9,559 4,640 0.26 -0.22 14 None
PANW Options Chain 302.40 Put 280.00 3/08 No 0.59 0.66 0.63 -0.03 -4.55% 9,511 2,056 0.48 -0.08 13 None
ONON Options Chain 34.65 Put 33.00 3/15 Yes 1.57 1.61 1.57 +0.16 +11.35% 9,471 426 0.95 -0.37 12 None
TSLA Options Chain 202.64 Put 195.00 3/15 No 9.30 9.35 9.35 +6.42 +219.12% 9,469 13,270 0.47 -0.63 13 None
SOUN Options Chain 6.04 Call 6.50 3/08 No 0.15 0.20 0.16 -0.29 -64.45% 9,444 4,891 1.61 0.24 3 None
SOUN Options Chain 6.04 Call 7.00 3/08 No 0.05 0.10 0.10 -0.25 -71.43% 9,388 10,008 1.75 0.13 3 None
TSLA Options Chain 202.64 Call 225.00 3/08 No 0.07 0.08 0.08 -0.13 -61.91% 9,351 8,317 0.74 0.01 13 None
C Options Chain 55.60 Call 55.00 3/15 No 1.81 1.85 1.81 +0.38 +26.58% 9,281 69,434 0.25 0.73 12 None
INTC Options Chain 43.82 Call 47.00 3/15 No 1.12 1.14 1.15 +0.87 +310.72% 9,280 15,013 0.42 0.45 6 None
AAL Options Chain 15.66 Put 14.50 3/08 No 0.12 0.13 0.13 +0.05 +62.50% 9,257 2,442 0.51 -0.25 12 None
TSM Options Chain 133.90 Call 125.00 4/19 Yes 17.00 17.15 17.09 +4.11 +31.67% 9,256 19,355 0.39 0.82 19
Dividend Stock List
COIN Options Chain 205.77 Put 200.00 3/08 No 1.57 1.69 1.61 -5.47 -77.26% 9,214 7,992 1.20 -0.11 9 None
NIO Options Chain 5.78 Call 6.00 3/15 Yes 0.28 0.29 0.29 -0.07 -19.45% 9,209 21,092 1.37 0.33 8 None
AMZN Options Chain 178.22 Call 180.00 3/15 No 2.23 2.24 2.25 -0.25 -10.00% 9,188 46,192 0.24 0.44 14 None
INTC Options Chain 43.82 Put 44.00 3/08 No 0.12 0.13 0.12 -0.76 -86.37% 9,172 1,622 0.45 -0.13 6 None
TGT Options Chain 155.29 Call 170.00 3/08 Yes 1.05 1.07 1.07 -0.16 -13.01% 9,159 1,228 0.98 0.14 13 None
AAPL Options Chain 179.66 Call 185.00 4/19 No 1.98 2.00 1.98 -1.32 -40.00% 9,143 22,224 0.20 0.26 9 None
PANW Options Chain 302.40 Put 275.00 3/08 No 0.33 0.38 0.35 -0.05 -12.50% 9,140 996 0.50 -0.04 13 None
NVDA Options Chain 822.79 Put 765.00 3/15 No 1.75 1.78 1.75 -3.02 -63.32% 9,102 8,494 0.47 -0.06 14 None
INTC Options Chain 43.82 Call 45.00 4/19 No 3.30 3.40 3.42 +1.69 +97.69% 9,092 31,591 0.36 0.64 6 None
RILY Options Chain 16.84 Call 23.00 3/08 No 0.80 0.95 0.90 +0.70 +350.00% 9,077 102 2.14 0.21 9 None
AMD Options Chain 202.64 Call 230.00 3/08 No 0.77 0.80 0.81 +0.26 +47.28% 9,077 2,064 0.74 0.11 11 None
BILI Options Chain 10.05 Call 11.00 6/21 Yes 1.58 1.60 1.58 +0.49 +44.96% 9,052 1,003 0.80 0.54 11 None
TSLA Options Chain 202.64 Put 160.00 3/15 No 0.29 0.30 0.29 +0.23 +383.34% 9,008 27,278 0.57 -0.05 13 None
PLUG Options Chain 3.89 Call 4.00 3/08 Yes 0.16 0.17 0.17 -0.08 -32.00% 9,004 10,219 1.40 0.39 7 None
C Options Chain 55.60 Call 57.00 3/08 No 0.38 0.40 0.40 +0.16 +66.67% 8,961 11,673 0.28 0.40 12 None
COIN Options Chain 205.77 Call 250.00 3/08 No 6.85 7.00 6.96 +5.65 +431.30% 8,933 2,623 1.43 0.34 9 None
TSLA Options Chain 202.64 Call 200.00 3/28 No 4.75 4.85 4.75 -5.80 -54.98% 8,899 2,994 0.45 0.34 13 None
GOOGL Options Chain 137.14 Put 125.00 3/08 No 0.09 0.10 0.09 +0.07 +350.00% 8,894 1,449 0.36 -0.06 16 None
FUBO Options Chain 1.90 Call 2.00 3/08 Yes 0.06 0.07 0.06 -0.03 -33.34% 8,894 10,040 1.36 0.37 7 None
NVDA Options Chain 822.79 Put 785.00 3/15 No 2.92 3.00 2.90 -5.93 -67.16% 8,890 1,125 0.45 -0.09 14 None
AMC Options Chain 4.36 Call 5.00 3/08 No 0.04 0.05 0.05 -0.04 -44.45% 8,879 9,291 1.29 0.15 9 None
INTC Options Chain 43.82 Call 46.50 3/08 No 0.93 0.95 0.96 +0.81 +540.00% 8,838 1,422 0.49 0.49 6 None
PFE Options Chain 26.59 Call 26.00 3/08 No 0.26 0.29 0.27 -0.47 -63.52% 8,833 51,134 0.31 0.38 7 None
TSM Options Chain 133.90 Call 125.00 5/17 Yes 18.50 18.75 18.52 +4.12 +28.62% 8,827 10,039 0.37 0.79 19
Dividend Stock List
MARA Options Chain 27.00 Call 40.00 3/08 No 0.09 0.10 0.09 -0.09 -50.00% 8,824 11,070 2.25 0.04 11 None
NVDA Options Chain 822.79 Put 790.00 3/08 No 1.15 1.19 1.17 -3.63 -75.63% 8,816 3,819 0.56 -0.05 14 None
NIO Options Chain 5.78 Put 14.00 5/17 Yes 8.60 8.70 8.65 +0.80 +10.20% 8,813 53,230 1.45 -0.96 8 None
SMCI Options Chain 905.48 Put 1,000.00 3/08 No 19.70 20.00 20.20 -88.76 -81.47% 8,810 69 1.42 -0.20 13 None
TSM Options Chain 133.90 Call 145.00 4/19 Yes 5.70 5.80 5.75 +2.40 +71.65% 8,800 4,392 0.40 0.43 19
Dividend Stock List
IBM Options Chain 188.20 Call 190.00 3/15 No 5.00 5.15 5.10 +2.91 +132.88% 8,762 14,299 0.23 0.69 11 None
PLTR Options Chain 24.93 Call 26.00 3/08 No 0.12 0.13 0.12 -0.34 -73.92% 8,759 16,129 0.63 0.17 11 None
NVDA Options Chain 822.79 Put 850.00 3/15 No 17.00 17.20 17.10 -23.35 -57.73% 8,716 1,873 0.44 -0.36 14 None
INTC Options Chain 43.82 Call 48.00 3/15 No 0.77 0.79 0.80 +0.64 +400.00% 8,675 13,928 0.43 0.34 6 None
MARA Options Chain 27.00 Call 28.50 3/08 No 0.97 1.00 0.99 -0.52 -34.44% 8,620 1,823 1.82 0.32 11 None
NVDA Options Chain 822.79 Call 830.00 3/08 No 44.20 46.10 46.00 +31.75 +222.81% 8,563 5,260 0.49 0.82 14 None
SE Options Chain 51.05 Call 57.00 3/08 Yes 1.02 1.05 1.06 -1.47 -58.11% 8,528 2,333 0.87 0.25 6 None
AMD Options Chain 202.64 Call 205.00 3/15 No 9.35 9.45 9.55 +2.55 +36.43% 8,515 4,367 0.54 0.60 11 None
MSFT Options Chain 415.50 Call 420.00 3/15 No 3.90 4.00 3.95 -0.25 -5.96% 8,496 14,601 0.20 0.41 14 None
AAL Options Chain 15.66 Put 15.00 3/08 No 0.33 0.35 0.33 +0.16 +94.12% 8,461 15,942 0.50 -0.48 12 None
TSLA Options Chain 202.64 Put 175.00 3/15 No 1.38 1.40 1.39 +1.13 +434.62% 8,452 20,913 0.49 -0.17 13 None
CLSK Options Chain 17.86 Call 20.00 3/08 No 0.35 0.40 0.40 -0.50 -55.56% 8,449 3,613 2.22 0.24 8 None
ARM Options Chain 141.62 Call 150.00 3/08 No 2.50 2.55 2.50 -1.10 -30.56% 8,374 3,082 1.19 0.33 3 None
SNAP Options Chain 11.25 Call 11.00 3/08 No 0.27 0.28 0.27 -0.14 -34.15% 8,295 4,097 0.51 0.57 7 None
AMZN Options Chain 178.22 Call 190.00 4/19 No 2.42 2.45 2.46 -0.09 -3.53% 8,293 20,958 0.25 0.28 14 None
META Options Chain 502.30 Call 600.00 3/22 No 0.21 0.24 0.24 -0.08 -25.00% 8,259 8,322 0.37 0.01 16 None
GOOGL Options Chain 137.14 Put 130.00 4/19 No 3.05 3.10 3.05 +1.14 +59.69% 8,240 19,865 0.26 -0.36 16 None
BAC Options Chain 34.35 Put 34.50 3/15 No 0.35 0.36 0.35 -0.27 -43.55% 8,237 1,332 0.26 -0.29 12 None
NVDA Options Chain 822.79 Call 910.00 3/08 No 6.45 6.65 6.70 +5.60 +509.10% 8,216 1,782 0.54 0.22 14 None
BBAI Options Chain 3.46 Call 4.50 3/08 Yes 0.55 0.60 0.59 +0.19 +47.50% 8,215 3,972 4.06 0.61 6 None
AMD Options Chain 202.64 Put 195.00 3/15 No 2.63 2.67 2.62 -1.58 -37.62% 8,208 1,281 0.52 -0.21 11 None
AMC Options Chain 4.36 Put 4.00 3/08 No 0.05 0.06 0.05 -0.04 -44.45% 8,177 13,093 0.97 -0.21 9 None
BA Options Chain 200.00 Call 205.00 3/08 No 1.14 1.19 1.16 -0.27 -18.89% 8,165 3,976 0.32 0.32 6 None
SAVE Options Chain 6.46 Call 6.00 3/08 No 0.14 0.17 0.15 -0.35 -70.00% 8,154 189 1.05 0.31 11 None
TSLA Options Chain 202.64 Call 200.00 4/19 Yes 9.00 9.10 9.00 -6.39 -41.52% 8,145 19,934 0.48 0.42 13 None
RIVN Options Chain 11.35 Call 12.00 3/08 No 0.14 0.15 0.15 -0.11 -42.31% 8,140 8,125 1.05 0.20 9 None
SE Options Chain 51.05 Call 55.00 4/19 Yes 4.35 4.45 4.40 +0.05 +1.15% 8,135 10,647 0.57 0.49 6 None
UBER Options Chain 81.03 Call 87.00 3/08 No 0.11 0.12 0.12 -0.08 -40.00% 8,130 12,793 0.43 0.06 6 None
MARA Options Chain 27.00 Call 26.00 3/08 No 1.67 1.70 1.70 -0.73 -30.05% 8,128 4,915 1.66 0.49 11 None
MS Options Chain 86.48 Call 92.50 3/15 No 0.83 0.85 0.85 +0.71 +507.15% 8,116 14,548 0.26 0.29 10 None
KO Options Chain 59.53 Call 61.00 3/28 No 0.24 0.26 0.27 +0.07 +35.00% 8,104 918 0.12 0.23 9 None
AMD Options Chain 202.64 Call 200.00 4/19 No 19.15 19.30 19.22 +3.20 +19.98% 8,075 17,114 0.49 0.65 11 None
NVDA Options Chain 822.79 Call 820.00 3/08 No 52.85 54.75 53.95 +35.40 +190.84% 8,072 6,022 0.50 0.87 14 None
NIO Options Chain 5.78 Put 5.50 3/08 Yes 0.53 0.54 0.53 +0.28 +112.00% 8,050 10,874 1.98 -0.53 8 None
RILY Options Chain 16.84 Call 20.00 3/08 No 1.70 1.90 1.88 +1.18 +168.58% 8,043 2,119 2.01 0.43 9 None
AMD Options Chain 202.64 Call 215.00 3/15 No 5.25 5.35 5.37 +1.52 +39.49% 8,035 3,555 0.56 0.41 11 None
AMD Options Chain 202.64 Put 180.00 3/08 No 0.10 0.12 0.11 -0.18 -62.07% 8,022 10,054 0.69 -0.02 11 None
TLRY Options Chain 1.73 Call 2.00 3/08 No 0.01 0.02 0.01 -0.01 -50.00% 8,007 15,213 1.34 0.13 8 None
NVDA Options Chain 822.79 Call 885.00 3/08 No 12.40 12.65 12.76 +10.39 +438.40% 8,006 1,004 0.51 0.38 14 None
TSLA Options Chain 202.64 Put 170.00 3/15 No 0.78 0.80 0.78 +0.62 +387.50% 7,962 25,693 0.51 -0.11 13 None
PLTR Options Chain 24.93 Call 30.00 4/19 No 0.40 0.41 0.40 -0.16 -28.58% 7,957 17,186 0.55 0.17 11 None
AMD Options Chain 202.64 Put 192.50 3/08 No 0.69 0.71 0.66 -1.07 -61.85% 7,947 3,760 0.60 -0.10 11 None
MSFT Options Chain 415.50 Call 415.00 3/08 No 3.80 3.90 3.81 -0.59 -13.41% 7,932 4,144 0.21 0.55 14 None
RIOT Options Chain 14.44 Call 13.50 3/08 No 0.84 0.86 0.82 -0.55 -40.15% 7,911 4,956 1.29 0.52 11 None
PYPL Options Chain 60.54 Call 63.00 3/08 No 0.19 0.20 0.19 -0.11 -36.67% 7,909 6,235 0.42 0.13 13 None
HOOD Options Chain 16.58 Call 17.50 3/08 No 0.25 0.27 0.27 +0.02 +8.00% 7,892 5,068 0.76 0.31 8 None
AAL Options Chain 15.66 Call 15.00 3/08 No 0.27 0.28 0.28 -0.59 -67.82% 7,880 9,466 0.49 0.52 12 None
DELL Options Chain 124.59 Call 130.00 3/08 No 0.90 1.05 0.97 -2.33 -70.61% 7,855 36 0.62 0.25 14 None
INTC Options Chain 43.82 Call 49.00 4/19 No 1.56 1.58 1.59 +0.99 +165.00% 7,853 4,822 0.38 0.39 6 None
NVDA Options Chain 822.79 Put 750.00 3/08 No 0.46 0.49 0.47 -0.32 -40.51% 7,822 8,266 0.67 -0.01 14 None
NVDA Options Chain 822.79 Call 870.00 3/15 No 27.80 28.10 28.50 +19.20 +206.46% 7,817 2,332 0.45 0.52 14 None
NVDA Options Chain 822.79 Put 780.00 3/08 No 0.88 0.92 0.90 -2.10 -70.00% 7,804 3,870 0.58 -0.04 14 None
NVDA Options Chain 822.79 Put 815.00 3/08 No 2.52 2.61 2.45 -10.30 -80.79% 7,792 1,505 0.51 -0.11 14 None
AMD Options Chain 202.64 Put 185.00 3/08 No 0.21 0.22 0.21 -0.39 -65.00% 7,766 6,671 0.64 -0.04 11 None
AAPL Options Chain 179.66 Put 200.00 4/19 No 24.65 24.80 24.85 +4.70 +23.33% 7,751 1,526 0.27 -0.94 9 None
MSFT Options Chain 415.50 Call 417.50 3/08 No 2.69 2.74 2.68 -0.62 -18.79% 7,728 2,820 0.21 0.44 14 None
SMCI Options Chain 905.48 Put 900.00 3/08 No 6.40 6.60 6.45 -36.65 -85.04% 7,717 701 1.54 -0.08 13 None
C Options Chain 55.60 Call 58.00 3/15 No 0.41 0.43 0.43 +0.16 +59.26% 7,695 855 0.25 0.29 12 None
GOOGL Options Chain 137.14 Put 130.00 3/08 No 0.49 0.50 0.50 +0.36 +257.15% 7,692 5,282 0.31 -0.25 16 None
PYPL Options Chain 60.54 Call 60.00 4/19 No 3.05 3.10 3.05 -0.30 -8.96% 7,692 18,943 0.34 0.54 13 None
AMD Options Chain 202.64 Call 230.00 4/19 No 7.60 7.70 7.80 +1.90 +32.21% 7,670 4,296 0.51 0.35 11 None
TSLA Options Chain 202.64 Call 197.50 3/15 No 3.00 3.10 3.01 -6.34 -67.81% 7,668 3,713 0.47 0.32 13 None
NVDA Options Chain 822.79 Call 895.00 3/08 No 9.55 9.75 10.00 +8.28 +481.40% 7,666 775 0.52 0.31 14 None
AAPL Options Chain 179.66 Call 200.00 4/19 No 0.32 0.33 0.32 -0.20 -38.47% 7,659 35,237 0.22 0.06 9 None
BA Options Chain 200.00 Call 210.00 3/08 No 0.35 0.39 0.37 -0.19 -33.93% 7,650 4,995 0.34 0.12 6 None
SOFI Options Chain 8.99 Call 9.00 3/15 No 0.24 0.25 0.24 -0.15 -38.47% 7,648 39,940 0.60 0.39 6 None
AMD Options Chain 202.64 Call 250.00 4/19 No 4.00 4.05 4.09 +1.16 +39.59% 7,628 6,276 0.53 0.21 11 None
VALE Options Chain 13.49 Call 14.00 3/15 No 0.06 0.07 0.06 0.00 0.00% 7,620 54,067 0.35 0.17 10 None
BABA Options Chain 74.62 Call 76.00 3/08 No 0.30 0.32 0.30 -0.62 -67.40% 7,616 4,327 0.49 0.16 17 None
SMCI Options Chain 905.48 Call 1,400.00 3/08 No 16.70 17.40 17.00 +16.50 +3,300.00% 7,612 769 1.85 0.15 13 None
NIO Options Chain 5.78 Put 5.00 3/15 Yes 0.32 0.33 0.33 +0.19 +135.72% 7,604 22,154 1.34 -0.36 8 None
NVDA Options Chain 822.79 Put 865.00 3/08 No 15.35 15.40 15.00 -31.45 -67.71% 7,598 41 0.49 -0.45 14 None
NYCB Options Chain 3.55 Put 4.00 3/08 No 1.10 1.15 1.10 +0.50 +83.34% 7,578 5,858 2.51 -0.79 17 None
ARHS Options Chain 13.10 Put 12.50 4/19 Yes 0.95 1.05 1.00 +0.30 +42.86% 7,572 1 0.62 -0.41 16 None
PLTR Options Chain 24.93 Call 24.00 4/19 No 2.00 2.02 2.01 -0.46 -18.63% 7,568 10,217 0.53 0.58 11 None
BAC Options Chain 34.35 Call 36.00 3/08 No 0.13 0.14 0.15 +0.11 +275.00% 7,516 3,431 0.28 0.26 12 None
AMD Options Chain 202.64 Put 200.00 3/15 No 4.20 4.30 4.20 -2.10 -33.34% 7,515 1,860 0.53 -0.30 11 None
GOOGL Options Chain 137.14 Call 140.00 3/08 No 0.12 0.13 0.13 -0.58 -81.69% 7,510 8,757 0.32 0.06 16 None
FSR Options Chain 0.48 Call 1.00 3/08 No 0.00 0.01 0.01 -0.01 -50.00% 7,506 21,785 4.55 0.01 8 None
TSLA Options Chain 202.64 Call 220.00 4/19 Yes 4.00 4.05 4.05 -3.38 -45.50% 7,461 12,576 0.49 0.23 13 None
CSCO Options Chain 48.40 Put 48.50 3/08 No 0.10 0.13 0.12 -0.36 -75.00% 7,449 3,384 0.21 -0.22 17 None
TSLA Options Chain 202.64 Put 172.50 3/08 No 0.29 0.30 0.29 +0.24 +480.00% 7,429 2,172 0.59 -0.07 13 None
UAL Options Chain 44.84 Call 45.00 3/08 No 0.52 0.56 0.57 -0.29 -33.73% 7,420 4,029 0.41 0.41 12 None
AAL Options Chain 15.66 Call 15.50 3/08 No 0.11 0.12 0.11 -0.43 -79.63% 7,381 12,046 0.50 0.29 12 None
CTVA Options Chain 53.66 Put 50.00 4/19 No 0.50 0.60 0.50 +0.10 +25.00% 7,376 123 0.27 -0.17 10 None
MARA Options Chain 27.00 Call 35.00 4/19 No 3.20 3.30 3.25 -0.37 -10.23% 7,352 17,002 1.61 0.40 11 None
DELL Options Chain 124.59 Call 135.00 3/15 No 1.05 1.10 1.08 -0.77 -41.63% 7,339 10,605 0.55 0.20 14 None
PLTR Options Chain 24.93 Call 26.00 3/15 No 0.38 0.40 0.41 -0.30 -42.26% 7,332 27,276 0.58 0.28 11 None
AAPL Options Chain 179.66 Call 185.00 3/22 No 0.68 0.69 0.68 -0.85 -55.56% 7,330 8,716 0.22 0.17 9 None
NVDA Options Chain 822.79 Call 810.00 3/08 No 62.10 64.10 65.00 +40.68 +167.27% 7,308 8,675 0.52 0.90 14 None
BABA Options Chain 74.62 Put 90.00 3/15 No 17.85 18.05 18.00 +2.60 +16.89% 7,305 3,924 0.66 -0.99 17 None
SNOW Options Chain 186.72 Call 180.00 3/08 No 3.60 3.70 3.62 -5.38 -59.78% 7,303 728 0.60 0.44 6 None
GOOGL Options Chain 137.14 Put 133.00 3/08 No 1.46 1.48 1.45 +1.04 +253.66% 7,288 1,716 0.30 -0.52 16 None
AMZN Options Chain 178.22 Call 165.00 5/17 Yes 18.90 19.05 18.94 -0.46 -2.38% 7,288 23,020 0.32 0.76 14 None
NYCB Options Chain 3.55 Put 2.50 3/08 No 0.15 0.25 0.21 +0.05 +31.25% 7,284 7,488 3.54 -0.27 17 None
BAC Options Chain 34.35 Call 36.00 4/19 Yes 1.00 1.01 1.03 +0.33 +47.15% 7,276 37,292 0.26 0.46 12 None
TSM Options Chain 133.90 Call 145.00 3/08 No 1.33 1.37 1.35 +0.89 +193.48% 7,222 3,702 0.57 0.27 19
Dividend Stock List
NVDA Options Chain 822.79 Call 930.00 3/08 No 4.00 4.10 4.04 +3.43 +562.30% 7,209 885 0.58 0.14 14 None
AAPL Options Chain 179.66 Call 185.00 3/28 No 0.95 0.97 0.95 -0.99 -51.04% 7,208 30,268 0.21 0.20 9 None
GOLD Options Chain 14.94 Put 15.00 3/08 No 0.08 0.10 0.10 -0.19 -65.52% 7,200 1,108 0.40 -0.24 18 None
BYND Options Chain 9.77 Call 10.00 3/15 No 0.21 0.26 0.24 -0.43 -64.18% 7,184 17,050 1.38 0.23 7 None
INTC Options Chain 43.82 Call 48.00 4/19 No 1.90 1.92 1.93 +1.11 +135.37% 7,176 7,608 0.37 0.45 6 None
AMZN Options Chain 178.22 Put 150.00 4/19 No 0.39 0.40 0.40 -0.01 -2.44% 7,172 14,192 0.31 -0.03 14 None
SMCI Options Chain 905.48 Call 1,250.00 3/08 No 33.50 34.50 33.66 +31.41 +1,396.00% 7,146 732 1.60 0.30 13 None
AMD Options Chain 202.64 Call 200.00 3/15 No 12.15 12.35 12.50 +3.15 +33.69% 7,139 17,627 0.53 0.70 11 None
TMUS Options Chain 163.37 Put 110.00 5/17 Yes 0.01 0.10 0.05 -0.10 -66.67% 7,112 877 0.35 0.00 12 None
NVDA Options Chain 822.79 Call 915.00 3/08 No 5.70 5.85 5.75 +4.81 +511.71% 7,083 521 0.55 0.20 14 None
NVDA Options Chain 822.79 Call 925.00 3/08 No 4.45 4.60 4.60 +3.87 +530.14% 7,062 1,105 0.57 0.16 14 None
GOOGL Options Chain 137.14 Put 132.00 3/08 No 1.04 1.06 1.04 +0.77 +285.19% 7,010 1,645 0.30 -0.43 16 None
SE Options Chain 51.05 Call 70.00 3/15 Yes 0.15 0.16 0.16 -0.51 -76.12% 7,007 6,919 0.82 0.03 6 None
NVDA Options Chain 822.79 Call 835.00 3/08 No 40.55 41.15 41.30 +29.01 +236.05% 6,990 2,759 0.49 0.79 14 None
PLTR Options Chain 24.93 Put 22.00 3/08 No 0.05 0.06 0.05 -0.01 -16.67% 6,979 2,772 0.69 -0.06 11 None
GOOG Options Chain 138.08 Call 141.00 3/08 No 0.12 0.14 0.13 -0.58 -81.69% 6,955 2,413 0.32 0.05 16 None
PYPL Options Chain 60.54 Call 67.50 4/19 No 0.79 0.82 0.78 -0.13 -14.29% 6,916 14,035 0.35 0.19 13 None
NYCB Options Chain 3.55 Put 2.00 4/19 No 0.30 0.35 0.35 +0.06 +20.69% 6,905 61,542 2.08 -0.19 17 None
MARA Options Chain 27.00 Call 29.00 3/15 No 1.73 1.78 1.74 -0.43 -19.82% 6,902 4,227 1.63 0.38 11 None
MARA Options Chain 27.00 Call 31.00 3/08 No 0.57 0.60 0.60 -0.34 -36.17% 6,898 2,967 1.95 0.20 11 None
WMT Options Chain 58.76 Call 60.00 3/15 No 0.32 0.33 0.32 +0.11 +52.39% 6,897 23,133 0.16 0.31 9 None
COIN Options Chain 205.77 Call 280.00 4/19 No 19.90 20.25 20.07 +11.87 +144.76% 6,892 1,501 1.06 0.38 9 None
ARM Options Chain 141.62 Call 160.00 3/15 No 6.20 6.40 6.45 +0.20 +3.20% 6,892 1,797 1.45 0.35 3 None
AMZN Options Chain 178.22 Call 150.00 4/19 No 29.25 29.75 29.87 -0.28 -0.93% 6,890 8,197 0.30 0.97 14 None
WMT Options Chain 58.76 Call 59.17 3/08 No 0.49 0.50 0.48 +0.20 +71.43% 6,885 9,928 0.18 0.54 9 None
BA Options Chain 200.00 Call 202.50 3/08 No 1.96 2.04 1.95 -0.28 -12.56% 6,855 2,206 0.32 0.45 6 None
NIO Options Chain 5.78 Put 4.00 3/08 Yes 0.04 0.05 0.04 +0.01 +33.34% 6,849 2,370 2.03 -0.08 8 None
NVDA Options Chain 822.79 Call 875.00 3/15 No 25.70 25.85 25.63 +17.24 +205.49% 6,802 2,070 0.45 0.49 14 None
T Options Chain 16.98 Call 17.00 3/08 No 0.07 0.09 0.08 -0.11 -57.90% 6,800 7,002 0.23 0.32 12 None
AMD Options Chain 202.64 Put 190.00 3/15 No 1.55 1.58 1.50 -1.11 -42.53% 6,787 6,758 0.52 -0.14 11 None
COIN Options Chain 205.77 Call 225.00 3/08 No 15.70 16.10 16.10 +11.95 +287.96% 6,786 1,273 1.30 0.61 9 None
PLTR Options Chain 24.93 Put 23.50 3/08 No 0.29 0.30 0.29 +0.04 +16.00% 6,783 5,849 0.61 -0.28 11 None
BABA Options Chain 74.62 Call 80.00 4/19 No 1.33 1.36 1.34 -0.72 -34.96% 6,779 21,624 0.37 0.24 17 None
AAPL Options Chain 179.66 Call 190.00 3/28 No 0.41 0.42 0.41 -0.41 -50.00% 6,778 10,228 0.22 0.11 9 None
TOST Options Chain 23.38 Call 24.50 3/08 No 0.59 0.60 0.59 +0.38 +180.96% 6,724 98 0.59 0.47 10 None
AMC Options Chain 4.36 Call 5.00 3/15 No 0.10 0.12 0.12 -0.04 -25.00% 6,718 21,828 1.08 0.25 9 None
PYPL Options Chain 60.54 Call 62.00 3/08 No 0.33 0.34 0.33 -0.17 -34.00% 6,707 4,604 0.40 0.21 13 None
SOUN Options Chain 6.04 Put 6.00 3/08 No 0.50 0.55 0.50 -0.07 -12.29% 6,700 5,264 1.60 -0.60 3 None
HPE Options Chain 15.56 Call 16.00 3/15 No 1.25 1.30 1.27 +1.16 +1,054.55% 6,696 17,560 0.43 0.85 15 None
RIOT Options Chain 14.44 Call 15.50 3/08 No 0.28 0.29 0.27 -0.25 -48.08% 6,687 4,381 1.52 0.21 11 None
MARA Options Chain 27.00 Call 46.00 3/15 No 0.22 0.27 0.22 -0.09 -29.04% 6,663 8,702 1.98 0.06 11 None
NVDA Options Chain 822.79 Call 905.00 3/08 No 7.35 7.55 7.45 +6.17 +482.04% 6,658 1,633 0.53 0.25 14 None
RIOT Options Chain 14.44 Call 14.00 3/08 No 0.64 0.65 0.65 -0.43 -39.82% 6,629 2,739 1.36 0.42 11 None
AAPL Options Chain 179.66 Put 175.00 3/28 No 3.40 3.50 3.45 +1.69 +96.03% 6,622 4,678 0.21 -0.44 9 None
AMD Options Chain 202.64 Call 202.50 3/08 No 8.25 8.35 8.49 +2.64 +45.13% 6,621 5,842 0.60 0.70 11 None
GOOG Options Chain 138.08 Call 135.00 3/08 No 1.29 1.30 1.29 -2.51 -66.06% 6,620 425 0.30 0.38 16 None
CSCO Options Chain 48.40 Call 50.00 4/19 No 0.85 0.87 0.85 +0.41 +93.19% 6,609 21,006 0.16 0.41 17 None
NVDA Options Chain 822.79 Put 770.00 3/08 No 0.69 0.72 0.70 -1.24 -63.92% 6,596 4,469 0.61 -0.03 14 None
AAPL Options Chain 179.66 Call 205.00 4/19 No 0.20 0.21 0.20 -0.11 -35.49% 6,588 24,647 0.23 0.04 9 None
GOOGL Options Chain 137.14 Call 135.00 3/15 No 1.77 1.78 1.79 -2.14 -54.46% 6,566 7,444 0.28 0.38 16 None
SMCI Options Chain 905.48 Call 1,500.00 3/08 No 11.30 11.50 11.43 +11.14 +3,841.38% 6,550 1,909 2.00 0.10 13 None
T Options Chain 16.98 Call 17.50 3/08 No 0.01 0.02 0.02 -0.03 -60.00% 6,549 36,934 0.26 0.05 12 None
AAPL Options Chain 179.66 Put 170.00 4/05 No 2.03 2.07 2.08 +0.99 +90.83% 6,539 1,608 0.22 -0.28 9 None
AAPL Options Chain 179.66 Call 180.00 3/22 No 1.73 1.76 1.75 -1.79 -50.57% 6,538 5,765 0.22 0.33 9 None
COIN Options Chain 205.77 Call 220.00 3/08 No 18.35 19.00 18.70 +13.42 +254.17% 6,509 2,320 1.28 0.67 9 None
AAL Options Chain 15.66 Put 16.00 3/15 No 1.17 1.23 1.15 +0.42 +57.54% 6,502 2,003 0.47 -0.76 12 None
GOLD Options Chain 14.94 Call 15.50 3/08 No 0.22 0.24 0.24 +0.14 +140.00% 6,472 1,471 0.38 0.47 18 None
MARA Options Chain 27.00 Put 25.00 3/15 No 2.27 2.33 2.26 +0.52 +29.89% 6,470 5,789 1.53 -0.42 11 None
AAPL Options Chain 179.66 Call 200.00 3/15 No 0.03 0.04 0.03 -0.05 -62.50% 6,455 73,070 0.32 0.00 9 None
NVDA Options Chain 822.79 Call 860.00 3/15 No 32.75 33.10 33.30 +21.67 +186.33% 6,450 1,815 0.44 0.58 14 None
INTC Options Chain 43.82 Call 55.00 3/15 No 0.07 0.08 0.08 +0.06 +300.00% 6,445 24,106 0.55 0.04 6 None
AAPL Options Chain 179.66 Call 175.00 5/17 Yes 8.20 8.30 8.20 -2.74 -25.05% 6,443 4,596 0.23 0.57 9 None
BA Options Chain 200.00 Put 190.00 3/15 No 0.76 0.81 0.78 -0.28 -26.42% 6,427 5,398 0.31 -0.12 6 None
NVDA Options Chain 822.79 Call 1,050.00 3/08 No 0.41 0.45 0.42 +0.35 +500.00% 6,418 2,254 0.84 0.02 14 None
MRVL Options Chain 77.61 Call 67.50 5/17 Yes 15.25 15.35 15.00 +1.70 +12.79% 6,416 7,156 0.52 0.80 7 None
AMZN Options Chain 178.22 Call 175.00 4/19 No 8.50 8.60 8.65 -0.21 -2.37% 6,404 25,993 0.25 0.64 14 None
INTC Options Chain 43.82 Call 46.00 3/15 No 1.58 1.60 1.62 +1.19 +276.75% 6,402 22,677 0.41 0.57 6 None
BYND Options Chain 9.77 Put 10.00 3/15 No 2.00 2.15 2.02 +0.59 +41.26% 6,386 17,186 1.40 -0.77 7 None
NVDA Options Chain 822.79 Call 825.00 3/08 No 48.50 50.45 50.00 +33.76 +207.89% 6,384 4,825 0.49 0.85 14 None
NIO Options Chain 5.78 Call 8.00 3/08 Yes 0.03 0.04 0.03 0.00 0.00% 6,382 5,308 2.40 0.05 8 None
FSLY Options Chain 14.05 Call 15.00 3/08 No 0.17 0.18 0.18 -0.01 -5.27% 6,381 8,216 0.74 0.25 8 None
AMZN Options Chain 178.22 Call 177.50 3/15 No 3.35 3.45 3.40 -0.37 -9.82% 6,356 12,034 0.24 0.57 14 None
AAL Options Chain 15.66 Call 16.00 3/15 No 0.16 0.18 0.17 -0.25 -59.53% 6,341 36,827 0.49 0.24 12 None
AMD Options Chain 202.64 Put 205.00 3/15 No 6.40 6.45 6.30 -2.75 -30.39% 6,340 355 0.54 -0.40 11 None
MARA Options Chain 27.00 Call 28.00 3/15 No 1.98 2.04 2.00 -0.48 -19.36% 6,338 3,705 1.60 0.42 11 None
SMCI Options Chain 905.48 Call 1,150.00 3/08 No 60.00 61.10 61.30 +56.00 +1,056.61% 6,329 459 1.46 0.47 13 None
GS Options Chain 388.10 Call 405.00 3/08 No 1.18 1.28 1.30 +0.88 +209.53% 6,323 1,078 0.27 0.18 15 None
PLTR Options Chain 24.93 Put 23.00 3/08 No 0.16 0.17 0.16 0.00 0.00% 6,311 5,065 0.62 -0.18 11 None
SOFI Options Chain 8.99 Call 10.00 3/15 No 0.05 0.06 0.05 -0.05 -50.00% 6,305 36,235 0.64 0.12 6 None
UBER Options Chain 81.03 Call 82.00 3/15 No 1.74 1.75 1.76 -0.01 -0.57% 6,298 8,134 0.35 0.47 6 None
PFE Options Chain 26.59 Put 24.00 5/17 Yes 0.58 0.60 0.60 +0.22 +57.90% 6,265 12,423 0.30 -0.29 7 None
MSFT Options Chain 415.50 Call 430.00 3/08 No 0.25 0.26 0.25 -0.16 -39.03% 6,263 5,777 0.21 0.07 14 None
TSLA Options Chain 202.64 Put 250.00 3/15 No 60.50 61.20 60.75 +13.75 +29.26% 6,262 1,467 0.96 -0.99 13 None
GOOGL Options Chain 137.14 Call 138.00 3/08 No 0.28 0.29 0.29 -1.09 -78.99% 6,259 6,128 0.31 0.12 16 None
GOLD Options Chain 14.94 Call 16.00 3/15 No 0.18 0.19 0.18 +0.08 +80.00% 6,257 19,870 0.37 0.30 18 None
F Options Chain 12.45 Call 13.82 4/19 No 0.22 0.23 0.23 +0.10 +76.93% 6,256 17,998 0.29 0.27 15 None
AMD Options Chain 202.64 Call 210.00 3/28 No 10.70 10.80 11.00 +2.70 +32.53% 6,231 6,410 0.54 0.52 11 None
AAPL Options Chain 179.66 Call 195.00 4/19 No 0.55 0.57 0.55 -0.41 -42.71% 6,222 31,465 0.21 0.10 9 None
BABA Options Chain 74.62 Put 64.00 4/12 No 0.54 0.63 0.60 +0.25 +71.43% 6,218 203 0.36 -0.13 17 None
AMD Options Chain 202.64 Call 235.00 3/08 No 0.51 0.52 0.55 +0.17 +44.74% 6,214 1,691 0.77 0.08 11 None
NTR Options Chain 52.24 Put 47.00 4/05 No 0.40 0.50 0.45 +0.11 +32.36% 6,212 4,826 0.32 -0.18 11 None
PFE Options Chain 26.59 Put 25.00 3/08 No 0.06 0.07 0.06 +0.03 +100.00% 6,194 4,470 0.29 -0.18 7 None
LI Options Chain 43.54 Call 35.00 3/15 No 3.55 3.70 3.35 -5.43 -61.85% 6,192 6,507 0.70 0.76 15 None
JBLU Options Chain 6.47 Call 7.00 3/15 No 0.14 0.17 0.16 +0.08 +100.00% 6,190 38,137 0.60 0.31 8 None
UPS Options Chain 148.06 Call 152.50 3/08 No 0.97 1.02 1.13 +0.82 +264.52% 6,152 377 0.23 0.42 9 None
MRVL Options Chain 77.61 Call 80.00 3/15 Yes 5.05 5.15 5.05 +1.10 +27.85% 6,137 24,360 0.92 0.51 7 None
BA Options Chain 200.00 Call 200.00 3/08 No 3.05 3.20 3.10 -0.20 -6.07% 6,122 1,283 0.32 0.60 6 None
INTC Options Chain 43.82 Put 45.00 3/08 No 0.31 0.32 0.32 -1.19 -78.81% 6,120 479 0.46 -0.25 6 None
GRAB Options Chain 3.10 Call 3.00 3/15 No 0.05 0.10 0.05 -0.09 -64.29% 6,105 7,608 0.33 0.74 9 None
CLSK Options Chain 17.86 Call 19.00 3/08 No 0.45 0.50 0.50 -0.68 -57.63% 6,103 2,571 2.10 0.30 8 None
SAVE Options Chain 6.46 Call 7.50 3/15 No 0.04 0.05 0.05 -0.01 -16.67% 6,088 18,022 1.07 0.08 11 None
TSLA Options Chain 202.64 Call 220.00 3/28 No 1.35 1.39 1.40 -2.00 -58.83% 6,057 4,345 0.48 0.13 13 None
COIN Options Chain 205.77 Call 240.00 3/08 No 9.30 9.90 9.75 +7.61 +355.61% 6,056 19,348 1.38 0.44 9 None
SKIN Options Chain 3.73 Put 3.00 3/15 Yes 0.10 0.15 0.10 -0.02 -16.67% 6,050 4,357 1.55 -0.21 10 None