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
CORZ Options Chain 8.31 Call 20.00 9/19 Yes 0.13 0.16 0.13 +0.04 +44.45% 116,534 11,899 0.84 0.09 4 25 None
CORZ Options Chain 8.31 Call 15.00 9/19 Yes 0.39 0.43 0.41 +0.14 +51.86% 111,611 4,367 0.83 0.21 4 25 None
NVDA Options Chain 111.01 Call 113.00 5/02 No 2.00 2.03 2.02 +1.13 +126.97% 104,274 13,632 0.47 0.41 17 63 None
NVDA Options Chain 111.01 Call 110.00 5/02 No 3.45 3.50 3.45 +1.77 +105.36% 100,584 31,142 0.48 0.57 17 63 None
TSLA Options Chain 284.95 Call 300.00 5/02 No 5.30 5.40 5.35 +4.39 +457.30% 87,361 15,221 0.70 0.32 7 51 None
NVDA Options Chain 111.01 Call 121.00 5/02 No 0.31 0.33 0.31 +0.17 +121.43% 83,181 3,920 0.47 0.10 17 63 None
NVDA Options Chain 111.01 Call 114.00 5/02 No 1.63 1.66 1.65 +0.94 +132.40% 75,239 10,569 0.46 0.36 17 63 None
TSLA Options Chain 284.95 Put 50.00 5/02 No 0.00 0.01 0.01 0.00 0.00% 74,704 54,852 0.00 0.00 7 51 None
NVDA Options Chain 111.01 Call 115.00 5/02 No 1.31 1.34 1.33 +0.78 +141.82% 73,818 20,203 0.46 0.31 17 63 None
NVDA Options Chain 111.01 Call 111.00 5/02 No 2.91 2.95 2.93 +1.57 +115.45% 61,495 8,139 0.47 0.52 17 63 None
TSLA Options Chain 284.95 Call 280.00 5/02 No 13.70 13.85 13.85 +10.35 +295.72% 59,659 6,507 0.70 0.60 7 51 None
TSLA Options Chain 284.95 Call 285.00 5/02 No 11.05 11.15 11.15 +8.60 +337.26% 46,508 7,035 0.70 0.52 7 51 None
INTC Options Chain 20.05 Put 16.00 7/18 Yes 0.40 0.41 0.44 +0.06 +15.79% 45,720 3,762 0.52 -0.14 5 48 None
PFE Options Chain 22.92 Put 18.00 5/16 Yes 0.05 0.07 0.06 +0.01 +20.00% 44,960 90,236 0.59 0.00 12 63 None
NVDA Options Chain 111.01 Put 100.00 5/02 No 0.30 0.31 0.31 -0.74 -70.48% 43,811 34,650 0.55 -0.07 17 63 None
MARA Options Chain 14.30 Call 15.00 5/02 No 0.35 0.36 0.35 0.00 0.00% 42,384 10,522 0.79 0.35 12 57 None
NVDA Options Chain 111.01 Put 105.00 5/02 No 0.90 0.91 0.91 -1.62 -64.04% 41,666 20,735 0.51 -0.20 17 63 None
NVDA Options Chain 111.01 Call 112.00 5/02 No 2.43 2.46 2.43 +1.33 +120.91% 41,209 11,609 0.47 0.46 17 63 None
MSTR Options Chain 368.71 Call 392.50 5/02 Yes 5.00 5.50 5.31 +3.09 +139.19% 39,895 48 0.66 0.27 1 57 None
TSLA Options Chain 284.95 Call 270.00 5/02 No 20.15 20.35 20.25 +13.96 +221.94% 39,883 8,115 0.72 0.73 7 51 None
TSLA Options Chain 284.95 Put 260.00 5/02 No 2.88 2.93 2.91 -8.03 -73.40% 39,462 1,712 0.75 -0.18 7 51 None
NVDA Options Chain 111.01 Put 110.00 5/02 No 2.41 2.45 2.42 -2.73 -53.01% 39,403 9,042 0.48 -0.43 17 63 None
NVDA Options Chain 111.01 Call 120.00 5/02 No 0.40 0.41 0.40 +0.22 +122.23% 39,220 25,211 0.46 0.12 17 63 None
RIVN Options Chain 12.62 Call 21.00 9/19 Yes 0.21 0.40 0.37 +0.04 +12.13% 38,015 761 0.66 0.16 8 29 None
NVDA Options Chain 111.01 Call 125.00 5/16 No 0.88 0.89 0.89 +0.46 +106.98% 37,493 51,151 0.45 0.15 17 63 None
GOOGL Options Chain 161.96 Call 165.00 5/02 Yes 1.77 1.80 1.77 -1.73 -49.43% 37,461 19,584 0.33 0.36 15 71 None
MSTR Options Chain 368.71 Call 425.00 5/02 Yes 1.51 1.75 1.65 +0.88 +114.29% 36,827 622 0.75 0.10 1 57 None
TSLA Options Chain 284.95 Put 270.00 5/02 No 5.10 5.20 5.13 -11.67 -69.47% 36,702 1,213 0.72 -0.27 7 51 None
NVDA Options Chain 111.01 Put 108.00 5/02 No 1.65 1.69 1.66 -2.29 -57.98% 35,896 2,823 0.49 -0.33 17 63 None
TSLA Options Chain 284.95 Call 290.00 5/02 No 8.80 8.90 8.84 +6.99 +377.84% 35,893 4,920 0.70 0.45 7 51 None
TSLA Options Chain 284.95 Put 250.00 5/02 No 1.65 1.67 1.66 -5.14 -75.59% 35,528 7,499 0.79 -0.12 7 51 None
TSLA Options Chain 284.95 Call 320.00 5/02 No 1.75 1.77 1.76 +1.47 +506.90% 34,328 3,461 0.71 0.14 7 51 None
NVDA Options Chain 111.01 Call 124.00 5/02 No 0.15 0.17 0.16 +0.07 +77.78% 33,114 2,536 0.48 0.05 17 63 None
GOOG Options Chain 163.85 Call 170.00 5/02 Yes 0.90 0.91 0.92 -1.68 -64.62% 32,863 5,466 0.33 0.22 14 71 None
MARA Options Chain 14.30 Call 16.50 5/02 No 0.09 0.10 0.10 -0.02 -16.67% 32,450 2,502 0.84 0.13 12 57 None
GOOGL Options Chain 161.96 Call 200.00 10/17 Yes 3.15 3.20 3.17 -0.03 -0.94% 32,041 970 0.29 0.19 15 71 None
TSLA Options Chain 284.95 Put 280.00 5/02 No 8.60 8.75 8.75 -15.25 -63.55% 31,943 592 0.71 -0.40 7 51 None
NVDA Options Chain 111.01 Call 120.00 5/16 No 1.72 1.74 1.72 +0.82 +91.12% 31,110 81,805 0.44 0.26 17 63 None
COIN Options Chain 209.64 Call 220.00 5/02 Yes 3.20 3.35 3.35 +0.95 +39.59% 31,050 11,686 0.62 0.30 13 63 None
AAPL Options Chain 209.28 Put 200.00 5/02 Yes 2.18 2.22 2.18 -0.57 -20.73% 30,401 4,704 0.50 -0.24 10 64 None
GOOGL Options Chain 161.96 Call 170.00 5/02 Yes 0.57 0.59 0.58 -1.42 -71.00% 29,888 12,144 0.33 0.16 15 71 None
NVDA Options Chain 111.01 Call 108.00 5/02 No 4.65 4.75 4.70 +2.23 +90.29% 29,155 7,363 0.49 0.67 17 63 None
TSLA Options Chain 284.95 Call 315.00 5/02 No 2.31 2.35 2.34 +1.95 +500.00% 28,535 1,598 0.70 0.18 7 51 None
TSLA Options Chain 284.95 Call 300.00 5/16 No 11.90 12.05 12.00 +7.92 +194.12% 27,780 20,724 0.65 0.41 7 51 None
INTC Options Chain 20.05 Call 22.00 5/02 Yes 0.11 0.13 0.13 -0.75 -85.23% 27,351 20,830 0.60 0.14 5 48 None
NVDA Options Chain 111.01 Call 115.00 5/16 No 3.15 3.25 3.20 +1.36 +73.92% 27,292 69,715 0.45 0.40 17 63 None
TSLA Options Chain 284.95 Call 310.00 5/02 No 3.05 3.15 3.10 +2.58 +496.16% 26,942 2,710 0.70 0.22 7 51 None
MSTR Options Chain 368.71 Call 400.00 5/02 Yes 3.70 3.95 3.84 +1.95 +103.18% 26,848 7,614 0.67 0.22 1 57 None
MSTR Options Chain 368.71 Call 390.00 5/02 Yes 5.45 6.05 5.80 +2.99 +106.41% 26,618 1,192 0.65 0.30 1 57 None
TSLA Options Chain 284.95 Call 275.00 5/02 No 16.75 16.95 16.90 +12.15 +255.79% 26,567 5,222 0.71 0.67 7 51 None
INTC Options Chain 20.05 Call 21.00 5/02 Yes 0.29 0.30 0.29 -1.08 -78.84% 24,845 6,904 0.58 0.30 5 48 None
NVDA Options Chain 111.01 Put 107.00 5/02 No 1.35 1.39 1.38 -2.02 -59.42% 24,498 3,290 0.49 -0.28 17 63 None
COIN Options Chain 209.64 Call 240.00 5/02 Yes 0.66 0.73 0.72 +0.26 +56.53% 23,943 926 0.67 0.09 13 63 None
PLTR Options Chain 112.78 Call 115.00 5/02 No 3.35 3.40 3.38 +1.42 +72.45% 23,821 4,815 0.69 0.44 10 46 None
TSLA Options Chain 284.95 Put 240.00 5/02 No 1.01 1.03 1.02 -2.88 -73.85% 23,351 6,438 0.86 -0.08 7 51 None
NVDA Options Chain 111.01 Call 109.00 5/02 No 4.00 4.10 4.08 +2.02 +98.06% 23,146 6,475 0.48 0.62 17 63 None
TSLA Options Chain 284.95 Put 60.00 5/02 No 0.00 0.01 0.01 0.00 0.00% 22,977 14,889 0.00 0.00 7 51 None
NVDA Options Chain 111.01 Call 120.00 5/09 No 1.08 1.10 1.08 +0.56 +107.70% 22,794 10,615 0.45 0.21 17 63 None
MSTR Options Chain 368.71 Call 385.00 5/02 Yes 6.80 7.25 7.10 +3.66 +106.40% 22,651 590 0.64 0.35 1 57 None
PLTR Options Chain 112.78 Put 100.00 5/02 No 0.73 0.74 0.74 -1.06 -58.89% 22,636 10,096 0.77 -0.12 10 46 None
NVDA Options Chain 111.01 Put 109.00 5/02 No 2.00 2.04 2.03 -2.52 -55.39% 22,632 1,524 0.48 -0.38 17 63 None
PLTR Options Chain 112.78 Call 110.00 5/02 No 5.85 6.00 5.95 +2.30 +63.02% 22,618 8,207 0.70 0.63 10 46 None
TIGR Options Chain 7.73 Put 8.00 10/17 No 1.54 1.77 1.57 -0.16 -9.25% 22,203 67,694 0.67 -0.43 16 9 None
NVDA Options Chain 111.01 Put 106.00 5/02 No 1.10 1.13 1.12 -1.82 -61.91% 21,759 5,163 0.50 -0.24 17 63 None
TSLA Options Chain 284.95 Put 55.00 5/02 No 0.00 0.01 0.01 -0.01 -50.00% 21,734 25,801 0.00 0.00 7 51 None
AAL Options Chain 9.75 Put 5.00 6/18 Yes 0.35 0.42 0.36 -0.03 -7.70% 21,476 74,967 0.66 -0.09 13 43 None
NVDA Options Chain 111.01 Call 290.00 6/20 Yes 0.00 0.03 0.01 -0.02 -66.67% 21,182 14,096 0.81 0.00 17 63 None
NVDA Options Chain 111.01 Call 107.00 5/02 No 4.95 5.50 5.37 +2.42 +82.04% 20,739 8,319 0.49 0.72 17 63 None
SMCI Options Chain 36.47 Call 38.00 5/02 Yes 1.15 1.18 1.17 -0.11 -8.60% 20,698 4,153 0.88 0.39 13 52 None
NVDA Options Chain 111.01 Put 100.00 5/16 No 1.29 1.30 1.30 -1.16 -47.16% 20,564 74,618 0.50 -0.17 17 63 None
F Options Chain 10.04 Put 9.02 6/20 Yes 0.28 0.33 0.29 +0.02 +7.41% 20,518 75,196 0.44 -0.25 15 63 None
NVDA Options Chain 111.01 Call 110.00 5/16 No 5.45 5.55 5.49 +2.04 +59.13% 20,496 149,780 0.46 0.56 17 63 None
COIN Options Chain 209.64 Call 400.00 6/20 Yes 0.48 0.55 0.51 -0.10 -16.40% 20,491 26,829 0.77 0.03 13 63 None
TSLA Options Chain 284.95 Call 325.00 5/16 No 5.35 5.50 5.42 +3.90 +256.58% 20,066 3,096 0.65 0.23 7 51 None
TSLA Options Chain 284.95 Put 140.00 5/02 No 0.06 0.07 0.07 -0.04 -36.37% 19,991 10,354 1.94 0.00 7 51 None
GOOGL Options Chain 161.96 Call 172.50 5/02 Yes 0.32 0.33 0.33 -1.17 -78.00% 19,946 1,460 0.33 0.10 15 71 None
NVDA Options Chain 111.01 Put 103.00 5/02 No 0.57 0.59 0.59 -1.19 -66.86% 19,802 7,788 0.52 -0.14 17 63 None
TSLA Options Chain 284.95 Put 275.00 5/02 No 6.70 6.80 6.75 -14.10 -67.63% 19,685 632 0.72 -0.33 7 51 None
BYND Options Chain 2.54 Put 2.00 5/16 Yes 0.07 0.10 0.10 +0.01 +11.12% 19,455 2,726 1.17 -0.15 9 23 None
NVDA Options Chain 111.01 Call 105.00 10/17 Yes 17.85 19.30 18.60 +2.65 +16.62% 19,353 19,776 0.48 0.66 17 63 None
NVDA Options Chain 111.01 Call 125.00 6/20 Yes 3.65 3.80 3.67 +1.07 +41.16% 19,265 42,731 0.48 0.30 17 63 None
TSLA Options Chain 284.95 Put 282.50 5/02 No 9.75 9.90 9.83 -16.47 -62.63% 19,205 27 0.71 -0.44 7 51 None
TSLA Options Chain 284.95 Call 282.50 5/02 No 12.35 12.50 12.40 +9.42 +316.11% 19,143 1,135 0.70 0.56 7 51 None
TSLA Options Chain 284.95 Call 292.50 5/02 No 7.75 7.90 7.83 +6.27 +401.93% 19,079 876 0.70 0.41 7 51 None
TSLA Options Chain 284.95 Put 220.00 5/02 No 0.52 0.54 0.52 -0.78 -60.00% 18,991 7,066 1.05 -0.03 7 51 None
NVDA Options Chain 111.01 Call 116.00 5/02 No 1.05 1.07 1.07 +0.63 +143.19% 18,626 5,359 0.46 0.26 17 63 None
GRAB Options Chain 4.78 Call 7.00 10/17 No 0.30 0.35 0.33 +0.15 +83.34% 18,591 305 0.66 0.30 9 31 None
NVDA Options Chain 111.01 Call 115.00 3/20 Yes 18.75 20.00 19.33 +2.23 +13.05% 18,464 22,785 0.47 0.59 17 63 None
TSLA Options Chain 284.95 Put 285.00 5/02 No 10.95 11.10 11.05 -16.95 -60.54% 17,872 276 0.71 -0.48 7 51 None
TSLA Options Chain 284.95 Call 300.00 5/09 No 9.05 9.15 9.10 +6.59 +262.55% 17,718 4,870 0.67 0.37 7 51 None
TSLA Options Chain 284.95 Call 350.00 5/02 No 0.35 0.37 0.35 +0.27 +337.50% 17,699 7,243 0.78 0.03 7 51 None
NVDA Options Chain 111.01 Put 98.00 5/02 No 0.20 0.21 0.21 -0.49 -70.00% 17,620 15,101 0.57 -0.04 17 63 None
NVDA Options Chain 111.01 Put 66.00 5/02 No 0.01 0.03 0.02 +0.01 +100.00% 17,587 491 1.37 0.00 17 63 None
TSLA Options Chain 284.95 Call 260.00 5/02 No 27.70 28.25 28.05 +17.45 +164.63% 17,260 10,232 0.74 0.82 7 51 None
NVDA Options Chain 111.01 Put 90.00 5/02 No 0.06 0.07 0.06 -0.11 -64.71% 17,234 39,306 0.72 0.00 17 63 None
NVDA Options Chain 111.01 Call 105.00 5/02 No 6.90 7.00 6.91 +2.91 +72.75% 17,204 19,299 0.50 0.80 17 63 None
SMCI Options Chain 36.47 Call 42.00 5/02 Yes 0.31 0.34 0.33 -0.11 -25.00% 17,130 2,524 0.91 0.14 13 52 None
F Options Chain 10.04 Call 10.50 5/02 No 0.07 0.08 0.08 0.00 0.00% 17,052 16,825 0.41 0.25 15 63 None
HOOD Options Chain 49.45 Call 60.00 5/02 No 0.52 0.55 0.54 +0.08 +17.40% 17,018 8,048 1.18 0.15 13 60 None
NVDA Options Chain 111.01 Call 117.00 5/02 No 0.83 0.85 0.83 +0.48 +137.15% 16,929 5,531 0.46 0.22 17 63 None
MSTR Options Chain 368.71 Call 430.00 5/02 Yes 1.37 1.50 1.43 +0.73 +104.29% 16,897 997 0.76 0.09 1 57 None
AAL Options Chain 9.75 Put 9.00 5/02 No 0.08 0.09 0.08 -0.05 -38.47% 16,748 35,180 0.65 -0.16 13 43 None
TSLA Options Chain 284.95 Call 300.00 6/20 No 22.05 22.30 22.23 +10.93 +96.73% 16,712 21,310 0.62 0.48 7 51 None
INTC Options Chain 20.05 Call 20.00 5/02 Yes 0.65 0.66 0.66 -1.35 -67.17% 16,596 6,195 0.57 0.53 5 48 None
AMZN Options Chain 188.99 Call 197.50 5/02 Yes 2.91 2.98 2.95 +0.16 +5.74% 16,481 2,636 0.58 0.31 15 64 None
AMZN Options Chain 188.99 Call 215.00 5/02 Yes 0.37 0.40 0.40 -0.04 -9.10% 16,426 5,540 0.58 0.07 15 64 None
TSLA Options Chain 284.95 Call 287.50 5/02 No 9.85 10.00 9.85 +7.67 +351.84% 16,344 593 0.70 0.48 7 51 None
TSLA Options Chain 284.95 Call 305.00 5/02 No 4.05 4.15 4.10 +3.40 +485.72% 16,337 2,739 0.70 0.27 7 51 None
NVDA Options Chain 111.01 Put 102.00 5/02 No 0.46 0.47 0.47 -1.01 -68.25% 16,276 11,419 0.53 -0.11 17 63 None
VZ Options Chain 41.91 Call 44.50 5/09 No 0.04 0.05 0.03 -0.17 -85.00% 16,209 16,158 0.19 0.07 14 65 None
VZ Options Chain 41.91 Call 43.50 5/09 No 0.13 0.16 0.12 -0.36 -75.00% 16,206 616 0.19 0.19 14 65 None
TSLA Options Chain 284.95 Call 350.00 5/16 No 2.35 2.39 2.35 +1.70 +261.54% 16,203 14,850 0.66 0.11 7 51 None
CRM Options Chain 267.85 Call 300.00 5/09 No 0.51 0.55 0.53 +0.16 +43.25% 16,061 722 0.37 0.07 15 66 None
MRNA Options Chain 27.22 Call 29.50 5/02 Yes 0.62 0.72 0.61 -0.13 -17.57% 16,053 12,378 0.99 0.30 13 49 None
TSLA Options Chain 284.95 Put 65.00 5/02 No 0.00 0.01 0.01 0.00 0.00% 15,814 1,911 0.00 0.00 7 51 None
PLTR Options Chain 112.78 Call 120.00 5/02 No 1.74 1.77 1.74 +0.74 +74.00% 15,745 5,336 0.69 0.27 10 46 None
MRNA Options Chain 27.22 Call 32.00 5/02 Yes 0.20 0.25 0.23 -0.05 -17.86% 15,687 12,426 0.98 0.13 13 49 None
PARA Options Chain 11.73 Put 10.00 8/15 No 1.31 1.35 1.35 -0.05 -3.58% 15,600 14,807 0.51 -0.32 3 17 None
FLG Options Chain 11.73 Call 13.00 6/20 No 0.20 0.30 0.25 +0.02 +8.70% 15,476 106 0.35 0.28 3 17 None
NVDA Options Chain 111.01 Call 140.00 6/20 Yes 1.30 1.34 1.33 +0.42 +46.16% 15,256 82,256 0.48 0.14 17 63 None
HOOD Options Chain 49.45 Call 55.00 5/02 No 1.30 1.36 1.35 +0.24 +21.63% 15,237 9,660 1.18 0.29 13 60 None
GOOGL Options Chain 161.96 Call 175.00 5/02 Yes 0.19 0.20 0.19 -0.89 -82.41% 15,177 10,863 0.35 0.06 15 71 None
CVS Options Chain 65.32 Put 50.00 5/16 Yes 0.10 0.15 0.15 -0.09 -37.50% 15,071 15,860 0.63 -0.03 12 66 None
TSLA Options Chain 284.95 Put 255.00 5/02 No 2.16 2.20 2.16 -6.52 -75.12% 15,071 3,804 0.77 -0.15 7 51 None
NVDA Options Chain 111.01 Put 95.00 5/02 No 0.12 0.13 0.12 -0.28 -70.00% 14,930 27,271 0.62 -0.02 17 63 None
TSLA Options Chain 284.95 Put 265.00 5/02 No 3.85 3.95 3.90 -9.92 -71.78% 14,915 953 0.74 -0.22 7 51 None
GOOGL Options Chain 161.96 Call 190.00 5/16 Yes 0.13 0.15 0.13 -0.33 -71.74% 14,824 8,281 0.34 0.03 15 71 None
TSLA Options Chain 284.95 Call 307.50 5/02 No 3.50 3.60 3.60 +2.99 +490.17% 14,716 472 0.70 0.24 7 51 None
NVDA Options Chain 111.01 Call 280.00 6/20 Yes 0.02 0.03 0.03 0.00 0.00% 14,491 19,055 0.80 0.00 17 63 None
CVNA Options Chain 237.15 Call 320.00 5/16 Yes 1.75 1.86 1.79 +0.05 +2.88% 14,478 3,376 0.85 0.08 5 54 None
TSLA Options Chain 284.95 Call 295.00 5/02 No 6.85 7.00 7.00 +5.70 +438.47% 14,343 2,377 0.70 0.38 7 51 None
NVDA Options Chain 111.01 Call 106.00 5/02 No 6.05 6.20 6.17 +2.67 +76.29% 14,192 8,107 0.50 0.76 17 63 None
TSLA Options Chain 284.95 Call 330.00 5/02 No 1.01 1.02 1.02 +0.83 +436.85% 14,148 1,781 0.73 0.09 7 51 None
PLTR Options Chain 112.78 Call 150.00 5/16 Yes 1.58 1.70 1.67 +0.51 +43.97% 14,018 31,133 0.98 0.13 10 46 None
PLTR Options Chain 112.78 Call 125.00 5/09 Yes 4.70 4.85 4.77 +1.30 +37.47% 13,995 2,125 1.04 0.35 10 46 None
PLTR Options Chain 112.78 Put 105.00 5/02 No 1.52 1.55 1.53 -1.87 -55.00% 13,989 3,389 0.73 -0.22 10 46 None
PLTR Options Chain 112.78 Put 103.00 5/02 No 1.13 1.15 1.16 -1.48 -56.07% 13,979 7,457 0.75 -0.17 10 46 None
TSLA Options Chain 284.95 Call 265.00 5/02 No 23.90 24.10 23.92 +15.72 +191.71% 13,962 4,647 0.73 0.78 7 51 None
GOOGL Options Chain 161.96 Call 167.50 5/02 Yes 1.02 1.06 1.06 -1.61 -60.30% 13,912 2,534 0.33 0.25 15 71 None
NVDA Options Chain 111.01 Put 111.00 5/02 No 2.86 2.91 2.88 -2.97 -50.77% 13,724 1,590 0.47 -0.48 17 63 None
NVDA Options Chain 111.01 Call 115.00 5/09 No 2.36 2.40 2.37 +1.16 +95.87% 13,632 9,900 0.46 0.37 17 63 None
NVDA Options Chain 111.01 Put 55.00 5/09 No 0.01 0.03 0.02 -0.02 -50.00% 13,554 37,971 1.36 0.00 17 63 None
TSLA Options Chain 284.95 Put 245.00 5/02 No 1.28 1.30 1.28 -3.90 -75.29% 13,301 3,862 0.82 -0.10 7 51 None
MSTR Options Chain 368.71 Put 220.00 5/02 Yes 0.43 0.54 0.42 -0.16 -27.59% 13,299 1,574 1.77 0.00 1 57 None
NVDA Options Chain 111.01 Call 130.00 5/16 No 0.44 0.45 0.45 +0.23 +104.55% 13,251 52,519 0.45 0.09 17 63 None
TSLA Options Chain 284.95 Call 277.50 5/02 No 15.20 15.35 15.30 +11.25 +277.78% 13,240 6,524 0.71 0.63 7 51 None
HOOD Options Chain 49.45 Call 50.00 5/02 No 3.00 3.10 3.05 +0.46 +17.77% 13,236 13,257 1.21 0.51 13 60 None
NVDA Options Chain 111.01 Call 125.00 5/30 Yes 2.40 2.52 2.48 +0.87 +54.04% 13,212 6,525 0.51 0.26 17 63 None
LUNR Options Chain 8.58 Call 9.50 5/02 No 0.10 0.11 0.10 -0.01 -9.10% 13,105 3,014 0.84 0.13 6 23 None
SHLS Options Chain 3.64 Call 5.00 7/18 Yes 0.10 0.20 0.17 +0.05 +41.67% 13,054 14,750 0.77 0.26 13 48 None
NVDA Options Chain 111.01 Call 120.00 6/20 Yes 5.10 5.15 5.13 +1.43 +38.65% 13,001 189,580 0.48 0.38 17 63 None
NVDA Options Chain 111.01 Call 110.00 6/20 Yes 9.00 9.50 9.35 +2.10 +28.97% 12,898 81,681 0.50 0.57 17 63 None
NVDA Options Chain 111.01 Put 104.00 5/02 No 0.71 0.74 0.73 -1.39 -65.57% 12,876 5,197 0.51 -0.17 17 63 None
SHLS Options Chain 3.64 Call 4.00 7/18 Yes 0.40 0.45 0.44 +0.10 +29.42% 12,858 14,151 0.79 0.48 13 48 None
NVDA Options Chain 111.01 Call 118.00 5/02 No 0.66 0.68 0.66 +0.38 +135.72% 12,819 6,994 0.46 0.18 17 63 None
OMEX Options Chain 1.51 Call 2.00 5/02 No 0.20 0.25 0.25 +0.20 +400.00% 12,792 91 4.66 0.38 12 27 None
NVDA Options Chain 111.01 Call 110.00 5/09 No 4.60 4.70 4.62 +1.92 +71.12% 12,756 9,470 0.47 0.56 17 63 None
AAPL Options Chain 209.28 Call 215.00 5/02 Yes 2.85 2.92 2.89 -0.14 -4.62% 12,618 27,869 0.44 0.35 10 64 None
NVDA Options Chain 111.01 Put 110.00 5/16 No 4.25 4.30 4.28 -2.52 -37.06% 12,479 88,796 0.46 -0.44 17 63 None
AMD Options Chain 96.64 Call 100.00 5/02 No 1.18 1.19 1.20 +0.28 +30.44% 12,465 5,807 0.46 0.31 10 54 None
MSTR Options Chain 368.71 Call 420.00 5/02 Yes 1.77 2.02 1.94 +0.97 +100.00% 12,458 1,276 0.73 0.11 1 57 None
GOOGL Options Chain 161.96 Call 200.00 7/18 Yes 0.63 0.64 0.64 -0.35 -35.36% 12,362 16,505 0.27 0.08 15 71 None
RIVN Options Chain 12.62 Call 14.00 9/19 Yes 1.47 1.67 1.59 +0.18 +12.77% 12,232 10,033 0.63 0.50 8 29 None
F Options Chain 10.04 Put 9.50 5/02 No 0.06 0.07 0.07 -0.01 -12.50% 12,165 7,405 0.46 -0.19 15 63 None
INTC Options Chain 20.05 Put 19.00 5/02 Yes 0.23 0.24 0.24 -0.01 -4.00% 11,807 6,159 0.58 -0.24 5 48 None
NVDA Options Chain 111.01 Call 105.00 5/16 No 8.50 8.70 8.65 +2.72 +45.87% 11,727 43,782 0.48 0.71 17 63 None
INTC Options Chain 20.05 Call 20.50 5/02 Yes 0.44 0.45 0.44 -0.99 -69.24% 11,718 1,847 0.57 0.41 5 48 None
AAPL Options Chain 209.28 Call 210.00 5/02 Yes 5.05 5.20 5.05 -0.04 -0.79% 11,608 7,385 0.47 0.50 10 64 None
AMD Options Chain 96.64 Call 98.00 5/02 No 1.90 1.93 1.93 +0.46 +31.30% 11,551 3,305 0.46 0.43 10 54 None
CMG Options Chain 51.78 Put 44.00 6/20 No 0.38 0.50 0.48 -0.19 -28.36% 11,483 4,475 0.38 -0.14 12 54 None
CVNA Options Chain 237.15 Call 250.00 5/02 Yes 3.45 3.90 3.60 -0.20 -5.27% 11,395 9,029 0.64 0.30 5 54 None
TSLA Options Chain 284.95 Call 320.00 5/16 No 6.35 6.45 6.38 +4.51 +241.18% 11,381 6,395 0.65 0.26 7 51 None
GOOGL Options Chain 161.96 Call 170.00 5/16 Yes 1.80 1.85 1.85 -1.13 -37.92% 11,350 20,397 0.30 0.27 15 71 None
GME Options Chain 27.46 Call 30.00 5/02 No 0.19 0.20 0.20 -0.09 -31.04% 11,312 10,841 0.62 0.16 14 36 None
AAPL Options Chain 209.28 Put 100.00 5/02 Yes 0.00 0.01 0.01 0.00 0.00% 11,311 1,527 1.74 0.00 10 64 None
SOFI Options Chain 12.88 Call 13.00 5/16 Yes 0.97 1.00 0.98 +0.24 +32.44% 11,262 74,080 0.83 0.53 12 41 None
MARA Options Chain 14.30 Call 14.50 5/02 No 0.52 0.53 0.53 +0.02 +3.93% 11,234 4,812 0.78 0.47 12 57 None
NVDA Options Chain 111.01 Call 119.00 5/02 No 0.51 0.53 0.52 +0.30 +136.37% 11,211 5,063 0.46 0.15 17 63 None
NKE Options Chain 57.62 Call 65.00 6/20 No 1.05 1.08 1.05 -0.28 -21.06% 11,150 14,559 0.38 0.22 16 60 None
SOFI Options Chain 12.88 Call 13.00 5/02 Yes 0.74 0.75 0.75 +0.23 +44.24% 11,127 12,517 1.11 0.51 12 41 None
NVDA Options Chain 111.01 Put 100.00 5/09 No 0.82 0.83 0.83 -1.00 -54.65% 11,127 12,730 0.52 -0.14 17 63 None
F Options Chain 10.04 Call 10.00 5/02 No 0.24 0.25 0.24 -0.03 -11.12% 11,121 36,561 0.40 0.55 15 63 None
SOFI Options Chain 12.88 Call 14.00 5/02 Yes 0.36 0.37 0.37 +0.14 +60.87% 11,096 11,802 1.07 0.31 12 41 None
RGTI Options Chain 9.37 Put 10.00 6/20 No 1.95 2.20 2.03 +0.03 +1.50% 11,079 934 1.09 -0.48 3 16 None
GOOG Options Chain 163.85 Call 165.00 5/02 Yes 2.55 2.59 2.55 -1.85 -42.05% 11,046 2,840 0.34 0.46 14 71 None
TSLA Options Chain 284.95 Put 230.00 5/02 No 0.70 0.71 0.71 -1.47 -67.44% 11,015 8,409 0.95 -0.06 7 51 None
AMZN Options Chain 188.99 Call 190.00 5/02 Yes 5.90 6.05 6.00 +0.51 +9.29% 10,974 9,320 0.60 0.50 15 64 None
NKE Options Chain 57.62 Call 60.00 5/02 No 0.52 0.56 0.56 -0.46 -45.10% 10,963 8,551 0.43 0.27 16 60 None
F Options Chain 10.04 Put 10.00 5/02 No 0.20 0.21 0.21 -0.01 -4.55% 10,958 17,218 0.41 -0.45 15 63 None
TSLA Options Chain 284.95 Call 325.00 5/02 No 1.31 1.34 1.32 +1.09 +473.92% 10,931 2,647 0.72 0.11 7 51 None
HOOD Options Chain 49.45 Call 55.00 5/09 Yes 1.75 2.00 1.82 +0.32 +21.34% 10,756 768 0.97 0.32 13 60 None
RGTI Options Chain 9.37 Call 10.00 6/20 No 1.32 1.36 1.31 -0.02 -1.51% 10,723 10,233 1.12 0.52 3 16 None
TSLA Options Chain 284.95 Put 155.00 5/02 No 0.10 0.13 0.10 -0.11 -52.39% 10,651 2,791 1.79 0.00 7 51 None
NVDA Options Chain 111.01 Call 112.00 5/09 No 3.55 3.65 3.60 +1.60 +80.00% 10,632 5,208 0.46 0.49 17 63 None
PRCH Options Chain 5.91 Call 7.50 5/16 No 0.35 0.40 0.36 +0.21 +140.00% 10,601 1,571 1.40 0.32 7 32 None
TSLA Options Chain 284.95 Put 200.00 5/02 No 0.34 0.35 0.35 -0.25 -41.67% 10,587 25,143 1.28 -0.01 7 51 None
PFE Options Chain 22.92 Call 22.00 5/16 Yes 1.19 1.32 1.20 +0.08 +7.15% 10,574 15,117 0.36 0.70 12 63 None
RIOT Options Chain 7.77 Call 8.50 5/02 Yes 0.16 0.18 0.18 -0.03 -14.29% 10,431 4,458 0.97 0.29 16 61 None
TMC Options Chain 3.05 Call 4.00 5/16 Yes 0.15 0.20 0.18 -0.37 -67.28% 10,422 11,600 1.56 0.28 6 31 None
AAL Options Chain 9.75 Call 10.00 5/02 No 0.19 0.20 0.20 +0.02 +11.12% 10,316 16,204 0.55 0.39 13 43 None
BAC Options Chain 39.69 Call 42.00 6/20 No 0.79 0.81 0.80 -0.03 -3.62% 10,315 28,224 0.27 0.31 13 67 None
AXL Options Chain 3.73 Call 5.00 7/18 Yes 0.15 0.20 0.20 +0.11 +122.23% 10,308 1,092 0.72 0.26 17 2 None
NVDA Options Chain 111.01 Call 119.00 5/23 Yes 2.62 2.65 2.63 +1.08 +69.68% 10,307 7,684 0.45 0.32 17 63 None
NVDA Options Chain 111.01 Put 50.00 9/19 Yes 0.35 0.39 0.37 -0.11 -22.92% 10,252 13,189 0.69 -0.02 17 63 None
GOOG Options Chain 163.85 Call 180.00 5/02 Yes 0.10 0.11 0.11 -0.69 -86.25% 10,197 8,159 0.36 0.03 14 71 None
FCX Options Chain 37.35 Call 35.00 5/16 Yes 3.05 3.15 2.99 -0.46 -13.34% 10,186 18,159 0.46 0.76 13 56 None
NVDA Options Chain 111.01 Call 116.00 5/16 No 2.83 2.88 2.85 +1.25 +78.13% 10,178 6,439 0.45 0.37 17 63 None
RGTI Options Chain 9.37 Put 7.00 6/20 No 0.51 0.56 0.55 -0.02 -3.51% 10,095 10,392 1.12 -0.20 3 16 None
MSTR Options Chain 368.71 Call 380.00 5/02 Yes 8.35 9.00 8.82 +4.62 +110.00% 10,093 1,977 0.64 0.40 1 57 None
AZUL Options Chain 0.83 Call 0.50 5/16 Yes 0.30 0.40 0.40 -0.45 -52.95% 10,085 264 3.65 1.00 8 17 None
FRO Options Chain 16.56 Call 18.00 6/20 No 0.65 0.70 0.65 +0.14 +27.46% 10,070 257 0.49 0.37 8 59 None
VSCO Options Chain 18.54 Call 21.00 6/20 Yes 1.35 1.55 1.53 -0.02 -1.29% 10,046 1,961 0.79 0.41 14 48 None
FLNC Options Chain 4.18 Put 2.00 1/16 No 0.35 0.45 0.37 -0.03 -7.50% 10,036 2,004 1.22 -0.10 13 35 None
PDD Options Chain 104.01 Put 110.00 5/30 Yes 9.50 10.25 9.85 -0.79 -7.43% 10,003 30 0.51 -0.60 18 42 None
NVDA Options Chain 111.01 Call 135.00 5/16 No 0.23 0.25 0.24 +0.10 +71.43% 10,002 46,473 0.47 0.05 17 63 None
NVDA Options Chain 111.01 Put 15.00 12/18 Yes 0.23 0.56 0.25 -0.02 -7.41% 9,994 7,502 0.83 0.00 17 63 None
NIO Options Chain 4.03 Call 4.50 5/16 No 0.10 0.11 0.10 -0.05 -33.34% 9,942 31,644 0.67 0.28 8 -4 None
COIN Options Chain 209.64 Call 217.50 5/02 Yes 3.85 4.20 4.13 +1.40 +51.29% 9,904 532 0.62 0.35 13 63 None
NVDA Options Chain 111.01 Put 13.00 12/18 Yes 0.00 0.57 0.21 -0.01 -4.55% 9,894 21,406 0.82 0.00 17 63 None
SOFI Options Chain 12.88 Call 13.50 5/02 Yes 0.53 0.54 0.56 +0.20 +55.56% 9,886 12,743 1.09 0.41 12 41 None
NVDA Options Chain 111.01 Put 105.00 5/16 No 2.40 2.44 2.43 -1.76 -42.01% 9,884 60,245 0.48 -0.29 17 63 None
TSLA Options Chain 284.95 Put 235.00 5/02 No 0.82 0.85 0.82 -2.12 -72.11% 9,864 5,034 0.90 -0.07 7 51 None
AMZN Options Chain 188.99 Call 200.00 5/02 Yes 2.23 2.28 2.25 +0.12 +5.64% 9,840 13,995 0.57 0.26 15 64 None
MSFT Options Chain 391.85 Call 400.00 5/02 Yes 5.80 6.10 6.00 +0.74 +14.07% 9,830 5,637 0.43 0.38 14 70 None
PLTR Options Chain 112.78 Put 110.00 5/02 No 3.00 3.10 3.05 -2.70 -46.96% 9,753 544 0.70 -0.37 10 46 None
TSLA Options Chain 284.95 Call 335.00 5/02 No 0.77 0.79 0.79 +0.64 +426.67% 9,724 2,881 0.74 0.07 7 51 None
AAL Options Chain 9.75 Call 11.00 5/16 No 0.11 0.12 0.10 0.00 0.00% 9,715 17,618 0.51 0.21 13 43 None
NVDA Options Chain 111.01 Call 130.00 6/20 Yes 2.57 2.65 2.63 +0.82 +45.31% 9,700 101,705 0.48 0.23 17 63 None
PLTR Options Chain 112.78 Call 125.00 5/02 No 0.85 0.86 0.86 +0.35 +68.63% 9,674 6,698 0.69 0.15 10 46 None
MU Options Chain 79.78 Put 77.00 5/02 No 1.30 1.34 1.30 -1.23 -48.62% 9,656 294 0.57 -0.30 17 62 None
TSLA Options Chain 284.95 Put 250.00 5/16 No 5.60 5.70 5.67 -6.63 -53.91% 9,653 9,850 0.71 -0.19 7 51 None
INTC Options Chain 20.05 Put 20.00 5/02 Yes 0.59 0.60 0.59 +0.07 +13.47% 9,651 5,121 0.56 -0.47 5 48 None
TSLA Options Chain 284.95 Call 267.50 5/02 No 21.95 22.15 22.08 +14.88 +206.67% 9,568 1,884 0.73 0.76 7 51 None
PLTR Options Chain 112.78 Call 123.00 5/02 No 1.14 1.20 1.15 +0.49 +74.25% 9,557 142 0.69 0.19 10 46 None
TMUS Options Chain 232.77 Put 232.50 5/02 Yes 3.30 3.85 3.85 +3.27 +563.80% 9,546 7 0.30 -0.48 12 71 None
TSLA Options Chain 284.95 Call 400.00 6/20 No 3.30 3.35 3.35 +2.09 +165.88% 9,476 32,684 0.63 0.10 7 51 None
AAPL Options Chain 209.28 Call 220.00 5/02 Yes 1.35 1.41 1.41 -0.17 -10.76% 9,454 10,462 0.42 0.22 10 64 None
META Options Chain 547.27 Call 550.00 5/02 Yes 21.10 21.45 21.30 +3.79 +21.65% 9,424 5,815 0.74 0.50 19 72
Dividend Stock List
GOOG Options Chain 163.85 Call 167.50 5/02 Yes 1.55 1.59 1.55 -1.85 -54.42% 9,420 1,896 0.33 0.33 14 71 None
INTC Options Chain 20.05 Put 19.50 5/02 Yes 0.38 0.39 0.38 +0.01 +2.71% 9,400 4,861 0.57 -0.35 5 48 None
INTC Options Chain 20.05 Put 16.00 6/20 Yes 0.24 0.27 0.25 +0.01 +4.17% 9,272 13,334 0.54 -0.13 5 48 None
SOFI Options Chain 12.88 Call 15.00 5/02 Yes 0.16 0.17 0.16 +0.07 +77.78% 9,269 9,660 1.06 0.17 12 41 None
GOOGL Options Chain 161.96 Call 162.50 5/02 Yes 2.78 2.97 2.88 -1.72 -37.40% 9,236 1,420 0.34 0.49 15 71 None
SMCI Options Chain 36.47 Call 40.00 5/02 Yes 0.62 0.64 0.62 -0.11 -15.07% 9,233 8,656 0.89 0.23 13 52 None
RIOT Options Chain 7.77 Call 10.00 5/02 Yes 0.02 0.04 0.03 -0.01 -25.00% 9,198 1,140 1.12 0.08 16 61 None
GRAB Options Chain 4.78 Call 7.50 7/18 No 0.10 0.15 0.12 +0.08 +200.00% 9,194 16,927 0.77 0.12 9 31 None
AMZN Options Chain 188.99 Put 180.00 5/02 Yes 2.82 2.85 2.82 -1.38 -32.86% 9,151 5,364 0.63 -0.26 15 64 None
BAC Options Chain 39.69 Call 47.00 6/20 No 0.07 0.08 0.08 0.00 0.00% 9,062 21,042 0.25 0.05 13 67 None
GOOGL Options Chain 161.96 Call 160.00 5/02 Yes 4.20 4.35 4.29 -1.36 -24.08% 9,044 5,784 0.35 0.63 15 71 None
TSLA Options Chain 284.95 Call 330.00 5/09 No 2.76 2.82 2.82 +2.19 +347.62% 9,032 1,095 0.68 0.16 7 51 None
SWTX Options Chain 44.72 Call 50.00 5/16 Yes 0.25 0.40 0.35 0.00 0.00% 9,007 8,141 0.38 0.22 10 42 None
INTC Options Chain 20.05 Call 22.00 5/16 Yes 0.34 0.35 0.35 -0.85 -70.84% 8,958 49,369 0.51 0.25 5 48 None
NVDA Options Chain 111.01 Call 125.00 5/02 No 0.12 0.13 0.12 +0.04 +50.00% 8,897 16,276 0.49 0.04 17 63 None
TSLA Options Chain 284.95 Put 200.00 5/16 No 1.27 1.31 1.31 -0.82 -38.50% 8,892 34,282 0.94 -0.02 7 51 None
MARA Options Chain 14.30 Call 15.50 5/02 No 0.23 0.24 0.23 -0.01 -4.17% 8,890 6,015 0.80 0.26 12 57 None
CSCO Options Chain 56.71 Put 57.50 6/20 Yes 2.57 2.79 2.80 -0.20 -6.67% 8,858 17,551 0.27 -0.51 9 61 None
GME Options Chain 27.46 Call 29.00 5/02 No 0.30 0.33 0.32 -0.10 -23.81% 8,809 3,382 0.57 0.25 14 36 None
QCOM Options Chain 148.56 Call 137.00 5/02 Yes 11.75 13.40 13.15 +0.75 +6.05% 8,803 69 0.67 0.82 14 67 None
INTC Options Chain 20.05 Put 18.50 5/02 Yes 0.14 0.15 0.14 -0.04 -22.23% 8,795 3,483 0.60 -0.16 5 48 None
KVUE Options Chain 23.01 Call 23.50 5/02 No 0.12 0.17 0.17 +0.04 +30.77% 8,784 179 0.25 0.30 3 19 None
TSLA Options Chain 284.95 Call 262.50 5/02 No 25.80 26.25 26.00 +16.65 +178.08% 8,782 2,037 0.74 0.80 7 51 None
NVDA Options Chain 111.01 Call 110.00 5/23 Yes 6.20 6.40 6.28 +2.08 +49.53% 8,733 10,514 0.46 0.56 17 63 None
RGTI Options Chain 9.37 Call 10.00 5/02 No 0.25 0.27 0.27 -0.02 -6.90% 8,722 4,499 1.01 0.35 3 16 None
NVDA Options Chain 111.01 Put 90.00 5/16 No 0.36 0.37 0.36 -0.33 -47.83% 8,690 49,023 0.57 -0.06 17 63 None
GOOGL Options Chain 161.96 Put 160.00 5/02 Yes 2.20 2.23 2.16 -4.13 -65.66% 8,663 1,746 0.35 -0.37 15 71 None
INTC Options Chain 20.05 Call 21.50 5/02 Yes 0.18 0.19 0.19 -0.93 -83.04% 8,651 5,998 0.59 0.21 5 48 None
TSLA Options Chain 284.95 Call 302.50 5/02 No 4.65 4.75 4.72 +3.90 +475.61% 8,625 843 0.70 0.29 7 51 None
INTC Options Chain 20.05 Call 23.00 5/16 Yes 0.20 0.21 0.19 -0.62 -76.55% 8,604 28,324 0.53 0.16 5 48 None
GOOGL Options Chain 161.96 Call 180.00 6/20 Yes 1.76 1.85 1.84 -0.66 -26.40% 8,554 20,089 0.28 0.19 15 71 None
LAZR Options Chain 3.87 Call 3.00 8/15 Yes 1.03 1.42 1.02 -0.08 -7.28% 8,511 918 1.30 0.72 7 27 None
UBER Options Chain 77.75 Call 80.00 5/02 No 0.80 0.85 0.80 -0.36 -31.04% 8,494 2,963 0.39 0.31 10 61 None
CRM Options Chain 267.85 Call 280.00 5/02 No 1.48 1.58 1.51 +0.13 +9.42% 8,491 7,382 0.37 0.19 15 66 None
NIO Options Chain 4.03 Call 5.00 5/16 No 0.04 0.05 0.05 -0.01 -16.67% 8,466 108,785 0.74 0.12 8 -4 None
TECK Options Chain 35.58 Call 42.00 5/16 No 0.20 0.25 0.21 -0.03 -12.50% 8,459 2,591 0.52 0.11 11 69 None
NVDA Options Chain 111.01 Put 112.00 5/02 No 3.35 3.45 3.40 -3.22 -48.64% 8,448 3,182 0.47 -0.54 17 63 None
TSLA Options Chain 284.95 Call 272.50 5/02 No 18.40 18.60 18.64 +13.24 +245.19% 8,428 1,289 0.72 0.70 7 51 None
LUV Options Chain 26.49 Call 27.50 5/16 Yes 0.64 0.66 0.62 -0.11 -15.07% 8,419 14,194 0.42 0.38 11 52 None
SWTX Options Chain 44.72 Put 40.00 6/20 Yes 0.55 1.25 1.20 +0.80 +200.00% 8,368 1,278 0.39 -0.21 10 42 None
NIO Options Chain 4.03 Call 4.00 5/02 No 0.15 0.16 0.16 -0.10 -38.47% 8,359 13,382 0.60 0.57 8 -4 None
NVDA Options Chain 111.01 Put 85.00 5/16 No 0.21 0.22 0.21 -0.16 -43.25% 8,311 40,146 0.63 -0.03 17 63 None
NVDA Options Chain 111.01 Put 96.00 9/19 Yes 5.85 6.40 6.35 -1.60 -20.13% 8,272 4,533 0.50 -0.25 17 63 None
INTC Options Chain 20.05 Call 25.00 6/20 Yes 0.28 0.29 0.29 -0.43 -59.73% 8,182 58,198 0.49 0.13 5 48 None
NVDA Options Chain 111.01 Put 92.00 9/19 Yes 4.65 5.20 5.15 -1.30 -20.16% 8,175 12,357 0.51 -0.21 17 63 None
NVDA Options Chain 111.01 Put 55.00 5/02 No 0.01 0.02 0.02 +0.01 +100.00% 8,155 20,762 1.82 0.00 17 63 None
NVDA Options Chain 111.01 Call 104.00 5/02 No 7.65 8.05 7.70 +3.00 +63.83% 8,147 7,270 0.50 0.83 17 63 None
SNAP Options Chain 8.54 Call 11.00 5/16 No 0.27 0.28 0.28 +0.01 +3.71% 8,084 139,843 1.18 0.22 6 34 None
INTC Options Chain 20.05 Call 20.00 6/20 Yes 1.60 1.63 1.62 -1.18 -42.15% 8,079 38,418 0.49 0.56 5 48 None
HOOD Options Chain 49.45 Put 46.00 5/30 Yes 2.87 3.50 3.25 -0.90 -21.69% 8,037 8,190 0.81 -0.34 13 60 None
NVDA Options Chain 111.01 Call 122.00 5/02 No 0.24 0.25 0.24 +0.11 +84.62% 8,028 3,269 0.47 0.08 17 63 None
AAPL Options Chain 209.28 Put 205.00 5/02 Yes 3.60 3.75 3.70 -0.70 -15.91% 8,002 3,619 0.49 -0.36 10 64 None
GOOGL Options Chain 161.96 Call 120.00 6/06 Yes 42.05 43.75 43.00 % 8,001 0 0.62 0.98 15 71 None
GOOGL Options Chain 161.96 Put 120.00 6/06 Yes 0.00 2.34 0.54 -0.09 -14.29% 8,000 5 0.77 -0.02 15 71 None
NVDA Options Chain 111.01 Call 114.00 5/09 No 2.73 2.77 2.74 +1.32 +92.96% 8,000 4,998 0.46 0.41 17 63 None
NVDA Options Chain 111.01 Call 125.00 5/23 Yes 1.33 1.36 1.35 +0.61 +82.44% 7,988 10,123 0.44 0.19 17 63 None
GOOG Options Chain 163.85 Call 170.00 5/16 Yes 2.38 2.45 2.45 -1.32 -35.02% 7,974 7,391 0.30 0.32 14 71 None
MRK Options Chain 82.74 Call 80.00 6/17 Yes 13.85 15.80 15.00 +2.00 +15.39% 7,943 8,234 0.31 0.59 14 73 None
TSLA Options Chain 284.95 Put 225.00 5/02 No 0.58 0.60 0.60 -1.06 -63.86% 7,941 12,869 1.00 -0.04 7 51 None
NVDA Options Chain 111.01 Put 95.00 5/09 No 0.38 0.39 0.39 -0.51 -56.67% 7,926 7,888 0.56 -0.06 17 63 None
NVDA Options Chain 111.01 Put 90.00 7/18 Yes 2.55 2.61 2.62 -0.96 -26.82% 7,898 44,797 0.52 -0.16 17 63 None
TSLA Options Chain 284.95 Put 272.50 5/02 No 5.85 5.95 5.91 -15.24 -72.06% 7,886 114 0.72 -0.30 7 51 None
BAC Options Chain 39.69 Call 42.00 5/16 No 0.30 0.32 0.30 -0.04 -11.77% 7,852 33,781 0.27 0.21 13 67 None
WFC Options Chain 69.73 Call 71.00 5/02 No 0.73 0.76 0.72 -0.16 -18.19% 7,838 1,864 0.32 0.36 12 73 None
PDD Options Chain 104.01 Call 110.00 5/02 No 0.68 0.70 0.70 -0.30 -30.00% 7,829 3,230 0.45 0.20 18 42 None
NKE Options Chain 57.62 Call 75.00 6/20 No 0.18 0.21 0.19 -0.07 -26.93% 7,827 7,612 0.40 0.07 16 60 None
PLTR Options Chain 112.78 Call 112.00 5/02 No 4.75 4.85 4.85 +2.00 +70.18% 7,821 1,860 0.70 0.55 10 46 None
SWTX Options Chain 44.72 Call 50.00 6/20 Yes 0.45 0.50 0.48 -0.12 -20.00% 7,816 6,259 0.29 0.26 10 42 None
WOLF Options Chain 3.27 Put 2.00 5/16 Yes 0.24 0.25 0.25 -0.02 -7.41% 7,812 12,715 2.85 -0.15 8 32 None
JD Options Chain 32.53 Put 31.00 6/20 Yes 1.62 1.89 1.88 -0.07 -3.59% 7,810 4,032 0.53 -0.35 20 35 None
PLTR Options Chain 112.78 Put 65.00 5/02 No 0.02 0.05 0.05 +0.03 +150.00% 7,789 1,237 1.47 0.00 10 46 None
PLTR Options Chain 112.78 Call 150.00 6/20 Yes 3.60 3.75 3.67 +0.89 +32.02% 7,774 8,942 0.76 0.21 10 46 None
CORZ Options Chain 8.31 Call 9.00 5/16 Yes 0.50 0.54 0.50 +0.27 +117.40% 7,742 9,661 0.99 0.41 4 25 None
TSLA Options Chain 284.95 Call 337.50 5/02 No 0.67 0.69 0.67 +0.55 +458.34% 7,701 37 0.75 0.06 7 51 None
NVDA Options Chain 111.01 Call 130.00 5/30 Yes 1.62 1.64 1.63 +0.62 +61.39% 7,700 6,893 0.51 0.18 17 63 None
NVDA Options Chain 111.01 Call 107.00 5/16 No 6.85 7.55 7.28 +2.45 +50.73% 7,697 9,157 0.47 0.66 17 63 None
GOOG Options Chain 163.85 Call 175.00 5/02 Yes 0.27 0.28 0.27 -1.21 -81.76% 7,696 4,887 0.33 0.09 14 71 None
TSLA Options Chain 284.95 Call 280.00 5/16 No 20.85 21.05 20.95 +12.30 +142.20% 7,679 9,873 0.67 0.58 7 51 None
NVDA Options Chain 111.01 Call 120.00 5/23 Yes 2.00 2.38 2.38 +1.01 +73.73% 7,679 27,565 0.44 0.30 17 63 None
NVDA Options Chain 111.01 Put 101.00 5/02 No 0.36 0.38 0.37 -0.87 -70.17% 7,666 11,709 0.54 -0.09 17 63 None
NVDA Options Chain 111.01 Call 125.00 7/18 Yes 5.05 5.15 5.10 +1.28 +33.51% 7,630 29,885 0.46 0.35 17 63 None
PYPL Options Chain 65.34 Call 65.00 5/02 Yes 2.89 2.96 2.92 +0.08 +2.82% 7,621 13,394 0.76 0.54 9 59 None
SNAP Options Chain 8.54 Call 10.00 5/02 No 0.35 0.36 0.35 -0.02 -5.41% 7,591 5,501 1.78 0.30 6 34 None
MSTR Options Chain 368.71 Call 370.00 5/02 Yes 12.50 13.00 12.75 +6.40 +100.79% 7,539 2,127 0.63 0.52 1 57 None
MARA Options Chain 14.30 Call 16.00 5/02 No 0.14 0.15 0.16 -0.01 -5.89% 7,522 9,144 0.82 0.18 12 57 None
NVDA Options Chain 111.01 Call 140.00 5/16 No 0.12 0.13 0.12 +0.03 +33.34% 7,502 43,522 0.48 0.03 17 63 None
AMD Options Chain 96.64 Call 106.00 5/02 No 0.25 0.26 0.26 +0.04 +18.19% 7,499 1,015 0.48 0.09 10 54 None
TSLA Options Chain 284.95 Call 270.00 5/16 No 26.75 26.95 26.79 +14.49 +117.81% 7,496 9,538 0.68 0.67 7 51 None
TSLA Options Chain 284.95 Call 320.00 5/09 No 4.10 4.25 4.25 +3.26 +329.30% 7,475 1,429 0.67 0.21 7 51 None
RIVN Options Chain 12.62 Call 13.00 5/02 No 0.26 0.28 0.27 +0.12 +80.00% 7,439 5,913 0.60 0.39 8 29 None
BABA Options Chain 120.28 Call 135.00 5/16 Yes 1.30 1.50 1.42 -0.13 -8.39% 7,385 21,021 0.51 0.19 18 40 None
TSLA Options Chain 284.95 Call 400.00 5/02 No 0.03 0.04 0.04 +0.03 +300.00% 7,376 3,394 0.91 0.00 7 51 None
TSLA Options Chain 284.95 Call 340.00 5/02 No 0.59 0.61 0.61 +0.49 +408.34% 7,322 2,715 0.75 0.05 7 51 None
TSLA Options Chain 284.95 Put 277.50 5/02 No 7.60 7.75 7.65 -16.52 -68.35% 7,311 118 0.71 -0.37 7 51 None
KO Options Chain 71.91 Call 90.00 6/20 Yes 0.01 0.03 0.04 +0.02 +100.00% 7,301 4,543 0.25 0.00 7 68 None
NVDA Options Chain 111.01 Put 25.00 5/16 No 0.00 0.02 0.01 0.00 0.00% 7,294 2,335 2.09 0.00 17 63 None
MU Options Chain 79.78 Call 85.00 5/16 No 2.12 2.17 2.12 +0.49 +30.07% 7,278 27,775 0.53 0.34 17 62 None
NVDA Options Chain 111.01 Put 80.00 10/17 Yes 2.53 3.05 3.03 -0.82 -21.30% 7,273 11,216 0.52 -0.13 17 63 None
NVDA Options Chain 111.01 Call 95.00 6/20 Yes 18.75 19.55 19.15 +3.38 +21.44% 7,248 22,192 0.53 0.81 17 63 None
NVDA Options Chain 111.01 Put 70.00 5/16 No 0.06 0.08 0.06 -0.03 -33.34% 7,210 19,737 0.84 0.00 17 63 None
TSLA Options Chain 284.95 Put 220.00 5/16 No 2.05 2.08 2.08 -2.12 -50.48% 7,189 9,688 0.82 -0.06 7 51 None
PG Options Chain 161.02 Call 170.00 7/18 Yes 2.58 2.71 2.71 +0.31 +12.92% 7,179 1,120 0.17 0.32 12 71 None
PG Options Chain 161.02 Call 180.00 6/20 Yes 0.26 0.32 0.33 -0.11 -25.00% 7,134 33,356 0.16 0.08 12 71 None
LVS Options Chain 35.89 Put 35.00 5/02 No 0.51 0.64 0.63 +0.18 +40.00% 7,126 23 0.50 -0.35 12 55 None
GOOGL Options Chain 161.96 Call 165.00 6/20 Yes 6.55 6.65 6.60 -0.50 -7.05% 7,125 13,979 0.30 0.48 15 71 None
TSLA Options Chain 284.95 Put 200.00 6/20 No 3.50 3.60 3.54 -2.28 -39.18% 7,113 29,900 0.74 -0.07 7 51 None
AMZN Options Chain 188.99 Call 195.00 5/02 Yes 3.80 3.85 3.80 +0.25 +7.05% 7,085 5,740 0.59 0.37 15 64 None
NVDA Options Chain 111.01 Call 80.00 10/17 Yes 34.20 36.00 35.65 +3.77 +11.83% 7,062 1,163 0.53 0.87 17 63 None
T Options Chain 26.81 Put 24.00 5/16 No 0.09 0.11 0.09 +0.02 +28.58% 7,041 3,102 0.36 -0.10 9 66 None
TSLA Options Chain 284.95 Put 15.00 9/19 Yes 0.03 0.05 0.04 -0.01 -20.00% 7,039 16,361 1.65 0.00 7 51 None
CX Options Chain 5.92 Call 6.00 5/16 No 0.30 0.35 0.30 +0.05 +20.00% 7,027 12,988 0.62 0.51 18 32 None
WOLF Options Chain 3.27 Put 1.00 5/16 Yes 0.03 0.05 0.05 -0.02 -28.58% 7,006 6,876 3.26 -0.03 8 32 None
MRK Options Chain 82.74 Call 82.00 5/02 Yes 1.78 2.02 1.98 +1.20 +153.85% 6,985 295 0.32 0.61 14 73 None
NVDA Options Chain 111.01 Call 110.00 5/30 Yes 7.80 7.90 7.85 +2.15 +37.72% 6,984 6,780 0.52 0.56 17 63 None
IREN Options Chain 6.54 Call 9.00 9/19 No 0.73 0.81 0.75 +0.02 +2.74% 6,984 822 0.88 0.40 10 35 None
AAPL Options Chain 209.28 Call 230.00 5/02 Yes 0.26 0.27 0.26 -0.10 -27.78% 6,969 8,090 0.41 0.06 10 64 None
AMD Options Chain 96.64 Call 115.00 5/16 Yes 0.90 0.94 0.92 +0.17 +22.67% 6,965 12,089 0.61 0.14 10 54 None
PLTR Options Chain 112.78 Call 116.00 5/02 No 2.95 3.00 3.01 +1.31 +77.06% 6,936 2,222 0.69 0.41 10 46 None
PLTR Options Chain 112.78 Call 109.00 5/02 No 6.45 6.65 6.60 +2.51 +61.37% 6,917 1,839 0.71 0.66 10 46 None
NVDA Options Chain 111.01 Put 92.00 5/16 No 0.45 0.47 0.47 -0.44 -48.36% 6,893 2,117 0.55 -0.07 17 63 None
TSLA Options Chain 284.95 Put 262.50 5/02 No 3.30 3.40 3.40 -9.60 -73.85% 6,889 403 0.74 -0.20 7 51 None
META Options Chain 547.27 Call 620.00 6/20 Yes 11.40 11.60 11.50 +1.95 +20.42% 6,880 2,667 0.40 0.24 19 72
Dividend Stock List
INTC Options Chain 20.05 Call 30.00 6/20 Yes 0.09 0.10 0.10 -0.09 -47.37% 6,861 83,833 0.59 0.04 5 48 None
TMUS Options Chain 232.77 Put 230.00 5/02 Yes 2.70 2.94 2.76 +2.06 +294.29% 6,856 282 0.32 -0.38 12 71 None
TSLA Options Chain 284.95 Put 240.00 5/16 No 3.90 3.95 3.90 -4.90 -55.69% 6,850 10,822 0.73 -0.14 7 51 None
TSLA Options Chain 284.95 Call 960.00 8/15 Yes 0.30 0.31 0.31 +0.14 +82.36% 6,837 10,812 0.83 0.00 7 51 None
T Options Chain 26.81 Put 26.00 5/16 No 0.36 0.39 0.38 +0.18 +90.00% 6,823 4,485 0.29 -0.30 9 66 None
GME Options Chain 27.46 Call 28.00 5/02 No 0.56 0.60 0.56 -0.08 -12.50% 6,820 4,414 0.53 0.41 14 36 None
GRAB Options Chain 4.78 Call 5.00 5/30 No 0.35 0.40 0.36 +0.11 +44.00% 6,814 466 0.75 0.50 9 31 None
INTC Options Chain 20.05 Call 23.00 5/02 Yes 0.05 0.06 0.06 -0.50 -89.29% 6,812 8,769 0.65 0.07 5 48 None
NVDA Options Chain 111.01 Put 35.00 5/16 No 0.00 0.02 0.02 0.00 0.00% 6,808 4,883 1.68 0.00 17 63 None
GOOG Options Chain 163.85 Put 160.00 5/16 Yes 3.10 3.20 3.10 -3.35 -51.94% 6,785 5,848 0.32 -0.35 14 71 None
TSLA Options Chain 284.95 Put 250.00 5/09 No 3.70 3.80 3.80 -6.20 -62.00% 6,732 1,937 0.74 -0.17 7 51 None
GOOGL Options Chain 161.96 Put 160.00 5/16 Yes 3.80 3.90 3.82 -3.58 -48.38% 6,726 9,708 0.32 -0.40 15 71 None
PLTR Options Chain 112.78 Call 110.00 5/16 Yes 11.80 12.00 11.90 +2.80 +30.77% 6,716 17,159 0.97 0.59 10 46 None
NVDA Options Chain 111.01 Call 130.00 10/17 Yes 7.15 8.30 8.20 +1.48 +22.03% 6,700 10,289 0.46 0.39 17 63 None
CORZ Options Chain 8.31 Call 10.50 5/09 Yes 0.08 0.21 0.09 % 6,695 0 1.02 0.14 4 25 None
NVDA Options Chain 111.01 Call 130.00 5/02 No 0.04 0.05 0.04 -0.01 -20.00% 6,660 8,263 0.54 0.01 17 63 None
AMC Options Chain 2.71 Call 27.00 6/20 Yes 0.04 0.05 0.05 +0.02 +66.67% 6,613 174,816 2.72 0.00 9 27 None
AAPL Options Chain 209.28 Call 227.50 5/02 Yes 0.38 0.40 0.39 -0.14 -26.42% 6,588 936 0.41 0.09 10 64 None
IREN Options Chain 6.54 Call 12.00 9/19 No 0.31 0.41 0.39 +0.05 +14.71% 6,572 761 0.88 0.22 10 35 None
MARA Options Chain 14.30 Call 15.50 5/09 Yes 0.49 0.51 0.51 0.00 0.00% 6,556 2,408 0.84 0.35 12 57 None
NKE Options Chain 57.62 Put 52.00 5/02 No 0.13 0.14 0.14 +0.03 +27.28% 6,530 497 0.53 -0.07 16 60 None
CNQ Options Chain 29.34 Put 32.50 1/16 Yes 4.90 5.50 5.20 -0.11 -2.08% 6,501 6,233 0.32 -0.62 10 72 None
CNQ Options Chain 29.34 Call 32.50 1/16 Yes 1.65 2.00 1.90 +0.09 +4.98% 6,500 15,544 0.32 0.38 10 72 None
SNAP Options Chain 8.54 Put 8.00 5/02 No 0.55 0.56 0.55 -0.15 -21.43% 6,499 8,394 1.73 -0.35 6 34 None
SOFI Options Chain 12.88 Call 12.50 5/02 Yes 0.98 1.05 1.02 +0.30 +41.67% 6,498 6,971 1.12 0.62 12 41 None
TSLA Options Chain 284.95 Put 275.00 5/09 No 10.40 10.55 10.50 -13.22 -55.74% 6,478 272 0.69 -0.36 7 51 None
NVDA Options Chain 111.01 Put 90.00 6/20 Yes 1.71 1.79 1.76 -0.87 -33.08% 6,471 160,448 0.55 -0.14 17 63 None
NVDA Options Chain 111.01 Call 108.00 5/09 No 5.75 6.05 5.82 +2.28 +64.41% 6,470 2,174 0.47 0.64 17 63 None
TSLA Options Chain 284.95 Put 170.00 5/02 No 0.16 0.20 0.19 -0.10 -34.49% 6,452 5,324 1.63 0.00 7 51 None
TSLA Options Chain 284.95 Call 290.00 5/16 No 15.90 16.10 15.97 +9.97 +166.17% 6,445 6,018 0.66 0.49 7 51 None
BBAI Options Chain 3.53 Call 3.50 5/02 No 0.35 0.40 0.38 +0.28 +280.00% 6,436 1,759 1.83 0.57 3 20 None
TSLA Options Chain 284.95 Put 200.00 5/09 No 0.80 0.83 0.81 -0.49 -37.70% 6,429 3,211 1.05 -0.04 7 51 None
MARA Options Chain 14.30 Put 11.50 5/02 No 0.04 0.05 0.05 -0.03 -37.50% 6,421 2,282 1.01 -0.05 12 57 None
TSLA Options Chain 284.95 Put 165.00 5/02 No 0.15 0.17 0.17 -0.09 -34.62% 6,411 2,863 1.71 0.00 7 51 None
TSLA Options Chain 284.95 Put 267.50 5/02 No 4.40 4.50 4.46 -10.67 -70.53% 6,407 234 0.73 -0.24 7 51 None
NVDA Options Chain 111.01 Put 94.00 5/02 No 0.09 0.11 0.10 -0.23 -69.70% 6,377 8,099 0.64 -0.01 17 63 None
DLTR Options Chain 80.57 Call 85.00 5/02 No 0.50 0.54 0.52 -0.35 -40.23% 6,374 5,344 0.42 0.19 8 57 None
NVDA Options Chain 111.01 Put 105.00 5/09 No 1.74 1.78 1.75 -1.74 -49.86% 6,335 7,210 0.49 -0.26 17 63 None
META Options Chain 547.27 Call 600.00 5/02 Yes 5.30 5.45 5.37 +0.64 +13.54% 6,319 5,577 0.71 0.19 19 72
Dividend Stock List
TSLA Options Chain 284.95 Call 285.00 5/16 No 18.25 18.45 18.35 +11.15 +154.87% 6,316 5,217 0.66 0.54 7 51 None
MSTR Options Chain 368.71 Put 200.00 5/09 Yes 0.83 0.98 0.89 +0.09 +11.25% 6,313 1,499 1.63 -0.02 1 57 None
NVDA Options Chain 111.01 Put 95.00 5/16 No 0.67 0.68 0.66 -0.68 -50.75% 6,302 47,006 0.53 -0.10 17 63 None
LUV Options Chain 26.49 Put 25.00 5/02 Yes 0.17 0.37 0.18 -0.04 -18.19% 6,292 3,123 0.49 -0.19 11 52 None
CVNA Options Chain 237.15 Call 300.00 5/16 Yes 3.30 3.75 3.42 +0.03 +0.89% 6,292 1,894 0.86 0.15 5 54 None
AMD Options Chain 96.64 Put 90.00 5/02 No 0.55 0.56 0.55 -0.74 -57.37% 6,288 3,252 0.52 -0.15 10 54 None
NVDA Options Chain 111.01 Put 111.00 5/09 No 3.90 4.00 3.99 -3.01 -43.00% 6,283 1,325 0.46 -0.48 17 63 None
MRK Options Chain 82.74 Call 79.00 5/16 Yes 5.00 5.70 5.00 +1.88 +60.26% 6,281 1,375 0.39 0.75 14 73 None
KR Options Chain 70.00 Call 72.50 5/16 No 0.36 0.62 0.56 -0.54 -49.10% 6,271 12,199 0.20 0.27 12 63 None
GRAB Options Chain 4.78 Call 5.00 5/02 No 0.20 0.25 0.24 +0.11 +84.62% 6,252 3,487 1.13 0.45 9 31 None
NVDA Options Chain 111.01 Put 96.00 5/16 No 0.76 0.77 0.78 -0.73 -48.35% 6,211 2,984 0.52 -0.11 17 63 None
GOOGL Options Chain 161.96 Call 240.00 5/16 Yes 0.00 0.01 0.01 -0.03 -75.00% 6,208 34,280 0.55 0.00 15 71 None
NVDA Options Chain 111.01 Put 96.00 5/09 No 0.44 0.45 0.45 -0.59 -56.74% 6,182 7,431 0.55 -0.07 17 63 None
CAR Options Chain 93.81 Put 90.00 8/15 Yes 12.00 14.10 12.00 -1.00 -7.70% 6,172 5,111 0.73 -0.37 6 38 None
TSLA Options Chain 284.95 Call 400.00 5/16 No 0.58 0.61 0.61 +0.41 +205.00% 6,170 14,483 0.73 0.02 7 51 None
PLTR Options Chain 112.78 Put 90.00 5/02 No 0.17 0.18 0.18 -0.28 -60.87% 6,151 6,962 0.91 -0.04 10 46 None
NEE Options Chain 66.09 Call 70.00 6/20 No 1.14 1.20 1.14 -0.03 -2.57% 6,150 4,602 0.26 0.28 9 65 None
DKNG Options Chain 33.79 Put 33.00 5/09 Yes 1.56 1.62 1.61 +0.16 +11.04% 6,084 4,083 0.76 -0.40 4 47 None
HOOD Options Chain 49.45 Put 45.00 9/19 Yes 6.00 6.85 6.33 -0.67 -9.58% 6,082 1,015 0.75 -0.32 13 60 None
HOOD Options Chain 49.45 Call 50.00 5/16 Yes 3.90 4.05 3.98 +0.44 +12.43% 6,066 19,618 0.88 0.53 13 60 None
AZUL Options Chain 0.83 Call 1.50 5/16 Yes 0.00 0.05 0.05 0.00 0.00% 6,060 14,868 2.14 0.11 8 17 None
PLTR Options Chain 112.78 Put 108.00 5/02 No 2.33 2.35 2.34 -2.36 -50.22% 6,055 596 0.71 -0.30 10 46 None
GOOGL Options Chain 161.96 Put 155.00 5/02 Yes 0.90 0.93 0.90 -3.10 -77.50% 6,039 2,407 0.38 -0.18 15 71 None
BAC Options Chain 39.69 Call 43.00 5/02 No 0.02 0.03 0.03 0.00 0.00% 6,038 5,810 0.32 0.04 13 67 None
TLRY Options Chain 0.49 Call 0.50 5/02 No 0.02 0.03 0.03 -0.01 -25.00% 6,028 6,483 1.09 0.48 12 33 None
SOFI Options Chain 12.88 Call 14.50 5/02 Yes 0.24 0.26 0.24 +0.10 +71.43% 6,015 4,569 1.07 0.24 12 41 None
RIOT Options Chain 7.77 Call 8.00 5/02 Yes 0.30 0.32 0.32 -0.03 -8.58% 6,011 6,538 0.94 0.45 16 61 None
AMZN Options Chain 188.99 Put 150.00 5/09 Yes 0.45 0.48 0.48 -0.08 -14.29% 6,005 7,553 0.72 -0.05 15 64 None
PFE Options Chain 22.92 Call 24.00 5/23 Yes 0.24 0.28 0.28 +0.06 +27.28% 6,003 1,412 0.30 0.24 12 63 None
NVDA Options Chain 111.01 Call 115.00 7/18 Yes 8.60 8.75 8.65 +1.85 +27.21% 6,002 26,788 0.47 0.50 17 63 None
IREN Options Chain 6.54 Call 7.00 5/02 No 0.11 0.12 0.11 +0.01 +10.00% 5,999 8,063 0.76 0.30 10 35 None
PFE Options Chain 22.92 Put 22.00 5/02 Yes 0.14 0.17 0.14 -0.10 -41.67% 5,991 5,254 0.40 -0.23 12 63 None
OMEX Options Chain 1.51 Call 1.50 5/02 No 0.30 0.35 0.30 +0.23 +328.58% 5,969 809 4.13 0.59 12 27 None
NVDA Options Chain 111.01 Call 115.00 6/20 Yes 6.95 7.10 6.97 +1.72 +32.77% 5,969 65,080 0.49 0.48 17 63 None
PLTR Options Chain 112.78 Call 100.00 5/09 Yes 16.85 17.35 17.05 +3.40 +24.91% 5,962 4,479 1.11 0.75 10 46 None
GOOGL Options Chain 161.96 Put 140.00 6/20 Yes 1.35 1.52 1.52 -1.21 -44.33% 5,957 16,929 0.36 -0.13 15 71 None
INTC Options Chain 20.05 Put 20.00 5/09 Yes 0.77 0.81 0.76 +0.12 +18.75% 5,934 789 0.53 -0.47 5 48 None
TSLA Options Chain 284.95 Put 180.00 5/02 No 0.21 0.22 0.22 -0.14 -38.89% 5,895 8,106 1.51 0.00 7 51 None
JD Options Chain 32.53 Call 35.00 6/20 Yes 1.80 1.85 1.84 -0.01 -0.55% 5,889 17,685 0.53 0.42 20 35 None
UBER Options Chain 77.75 Put 70.00 5/16 Yes 1.24 1.33 1.27 -0.09 -6.62% 5,831 8,385 0.58 -0.20 10 61 None
NVDA Options Chain 111.01 Call 120.00 5/30 Yes 3.70 3.80 3.74 +1.21 +47.83% 5,830 9,601 0.51 0.35 17 63 None
INTC Options Chain 20.05 Put 19.00 6/20 Yes 0.98 1.00 0.99 +0.18 +22.23% 5,826 17,831 0.50 -0.34 5 48 None
NVDA Options Chain 111.01 Put 35.00 5/23 Yes 0.00 0.10 0.01 -0.01 -50.00% 5,826 607 3.96 0.00 17 63 None
INTC Options Chain 20.05 Call 20.00 5/16 Yes 1.03 1.06 1.04 -1.26 -54.79% 5,802 18,757 0.52 0.54 5 48 None
AZUL Options Chain 0.83 Put 0.50 5/16 Yes 0.05 0.10 0.09 +0.06 +200.00% 5,802 466 3.46 0.00 8 17 None
PFE Options Chain 22.92 Put 20.00 5/02 Yes 0.02 0.06 0.03 -0.01 -25.00% 5,798 14,170 0.63 -0.03 12 63 None
NVDA Options Chain 111.01 Call 130.00 3/20 Yes 13.70 14.60 14.10 +2.00 +16.53% 5,769 21,203 0.46 0.48 17 63 None
AMZN Options Chain 188.99 Put 165.00 5/02 Yes 0.52 0.54 0.53 -0.51 -49.04% 5,750 6,262 0.68 -0.07 15 64 None
AMZN Options Chain 188.99 Call 190.00 5/16 Yes 7.80 7.90 7.89 +0.64 +8.83% 5,750 26,006 0.44 0.51 15 64 None
GOOG Options Chain 163.85 Call 185.00 5/16 Yes 0.24 0.26 0.27 -0.56 -67.47% 5,749 5,206 0.30 0.06 14 71 None
HOOD Options Chain 49.45 Call 55.00 5/16 Yes 1.90 2.18 2.03 +0.16 +8.56% 5,746 12,343 0.86 0.34 13 60 None
TSLA Options Chain 284.95 Call 350.00 6/20 No 8.50 8.65 8.63 +5.08 +143.10% 5,732 16,555 0.61 0.24 7 51 None
TSLA Options Chain 284.95 Put 160.00 5/02 No 0.12 0.16 0.13 -0.11 -45.84% 5,727 4,016 1.74 0.00 7 51 None
PLTR Options Chain 112.78 Put 107.00 5/02 No 2.03 2.08 2.04 -2.16 -51.43% 5,704 956 0.72 -0.27 10 46 None
CORZ Options Chain 8.31 Call 9.00 5/09 Yes 0.26 0.43 0.41 +0.24 +141.18% 5,693 154 1.03 0.38 4 25 None
PLTR Options Chain 112.78 Call 108.00 5/02 No 7.15 7.30 7.63 +3.08 +67.70% 5,684 1,827 0.71 0.70 10 46 None
NKE Options Chain 57.62 Call 64.00 5/02 No 0.12 0.14 0.13 -0.14 -51.86% 5,683 1,245 0.50 0.07 16 60 None
TSLA Options Chain 284.95 Call 220.00 6/20 No 72.20 72.65 71.55 +21.26 +42.28% 5,670 3,826 0.69 0.87 7 51 None
ABBV Options Chain 186.06 Call 200.00 5/16 Yes 0.67 0.75 0.73 -0.25 -25.51% 5,666 5,271 0.25 0.13 8 65 None
GOOG Options Chain 163.85 Call 190.00 5/02 Yes 0.02 0.04 0.03 -0.24 -88.89% 5,648 5,781 0.46 0.00 14 71 None
MSTR Options Chain 368.71 Put 260.00 5/02 Yes 0.75 0.85 0.93 -0.13 -12.27% 5,647 4,109 1.38 -0.01 1 57 None
PLTR Options Chain 112.78 Call 105.00 5/02 No 9.25 9.50 9.40 +3.15 +50.40% 5,646 5,940 0.73 0.78 10 46 None
AGNC Options Chain 8.85 Call 9.00 9/19 Yes 0.31 0.34 0.35 +0.05 +16.67% 5,630 18,855 0.25 0.40 14 48 None
AMZN Options Chain 188.99 Call 187.50 5/02 Yes 7.20 7.30 7.28 +0.61 +9.15% 5,625 4,391 0.60 0.56 15 64 None
TSLA Options Chain 284.95 Call 305.00 5/16 No 10.20 10.35 10.26 +6.96 +210.91% 5,607 4,904 0.65 0.37 7 51 None
C Options Chain 68.43 Call 74.00 5/02 No 0.05 0.07 0.07 -0.01 -12.50% 5,584 145 0.32 0.05 17 85 None
GOOGL Options Chain 161.96 Call 165.00 5/16 Yes 3.55 3.65 3.70 -1.10 -22.92% 5,559 8,513 0.31 0.43 15 71 None
PFE Options Chain 22.92 Put 23.00 5/02 Yes 0.47 0.50 0.47 -0.14 -22.96% 5,540 10,272 0.36 -0.50 12 63 None
MARA Options Chain 14.30 Call 14.00 5/02 No 0.75 0.79 0.78 +0.07 +9.86% 5,533 7,223 0.78 0.60 12 57 None
GOOGL Options Chain 161.96 Call 205.00 7/18 Yes 0.44 0.47 0.45 -0.25 -35.72% 5,515 12,127 0.28 0.06 15 71 None
IREN Options Chain 6.54 Call 7.50 1/16 No 1.57 1.62 1.53 +0.08 +5.52% 5,500 25,280 0.84 0.58 10 35 None
AMD Options Chain 96.64 Call 97.00 5/02 No 2.36 2.39 2.38 +0.56 +30.77% 5,491 1,335 0.47 0.50 10 54 None
NVDA Options Chain 111.01 Put 100.00 7/18 Yes 5.00 5.10 5.17 -1.53 -22.84% 5,480 50,661 0.49 -0.27 17 63 None
PFE Options Chain 22.92 Call 24.00 5/02 Yes 0.10 0.11 0.11 0.00 0.00% 5,467 5,515 0.35 0.18 12 63 None
INTC Options Chain 20.05 Put 18.00 5/02 Yes 0.07 0.08 0.07 -0.05 -41.67% 5,447 5,739 0.61 -0.10 5 48 None
AMAT Options Chain 151.55 Call 155.00 5/16 Yes 4.90 6.25 5.65 +0.30 +5.61% 5,445 4,808 0.48 0.45 16 62 None
PLTR Options Chain 112.78 Put 109.00 5/02 No 2.67 2.69 2.67 -2.53 -48.66% 5,441 2,350 0.71 -0.34 10 46 None
KO Options Chain 71.91 Call 80.00 5/16 Yes 0.04 0.06 0.05 -0.03 -37.50% 5,437 4,342 0.23 0.04 7 68 None
PLTR Options Chain 112.78 Call 130.00 5/02 No 0.43 0.45 0.43 +0.16 +59.26% 5,417 1,397 0.72 0.09 10 46 None
TSLA Options Chain 284.95 Put 210.00 5/02 No 0.42 0.44 0.42 -0.40 -48.78% 5,398 6,203 1.16 -0.02 7 51 None
SNAP Options Chain 8.54 Call 9.50 5/02 No 0.47 0.49 0.48 0.00 0.00% 5,384 6,755 1.79 0.37 6 34 None
NVDA Options Chain 111.01 Call 135.00 7/18 Yes 2.89 2.95 2.89 +0.80 +38.28% 5,383 52,178 0.46 0.23 17 63 None
GOOGL Options Chain 161.96 Call 190.00 5/02 Yes 0.03 0.05 0.04 -0.19 -82.61% 5,374 2,439 0.49 0.00 15 71 None
CORZ Options Chain 8.31 Call 9.00 8/15 Yes 1.31 1.41 1.35 +0.35 +35.00% 5,366 185 0.87 0.54 4 25 None
SOFI Options Chain 12.88 Put 12.50 5/02 Yes 0.61 0.63 0.61 -0.31 -33.70% 5,341 1,456 1.15 -0.38 12 41 None
SE Options Chain 127.76 Call 130.00 6/20 Yes 9.00 10.50 10.25 +1.85 +22.03% 5,338 5,614 0.54 0.52 7 50 None
IREN Options Chain 6.54 Call 6.00 5/02 No 0.45 0.67 0.59 +0.09 +18.00% 5,335 913 0.53 0.79 10 35 None
SOUN Options Chain 9.52 Call 10.50 5/23 No 0.77 0.81 0.77 +0.06 +8.46% 5,316 193 1.10 0.43 3 16 None
AMZN Options Chain 188.99 Call 185.00 5/02 Yes 8.65 8.75 8.77 +0.77 +9.63% 5,302 5,496 0.60 0.63 15 64 None
DLR Options Chain 159.88 Put 140.00 9/19 Yes 5.30 6.00 5.53 -3.45 -38.42% 5,300 351 0.36 -0.24 7 68 None
TSLA Options Chain 284.95 Put 242.50 5/02 No 1.13 1.16 1.15 -3.41 -74.79% 5,298 3,628 0.84 -0.09 7 51 None
AAL Options Chain 9.75 Call 10.50 5/09 No 0.13 0.17 0.15 +0.03 +25.00% 5,289 1,265 0.51 0.25 13 43 None
MARA Options Chain 14.30 Call 18.50 5/09 Yes 0.10 0.12 0.12 0.00 0.00% 5,281 95 0.94 0.11 12 57 None
GME Options Chain 27.46 Call 30.00 5/16 No 0.87 0.89 0.88 -0.06 -6.39% 5,279 23,794 0.68 0.32 14 36 None
MU Options Chain 79.78 Call 80.00 5/02 No 2.32 2.37 2.35 +0.67 +39.89% 5,276 9,614 0.55 0.51 17 62 None
PTON Options Chain 6.29 Call 6.50 5/02 Yes 0.15 0.17 0.18 0.00 0.00% 5,267 7,629 0.70 0.39 8 31 None
NVDA Options Chain 111.01 Put 110.00 6/20 Yes 7.65 7.80 7.70 -2.40 -23.77% 5,260 94,446 0.49 -0.43 17 63 None
GRAB Options Chain 4.78 Call 8.00 10/17 No 0.15 0.25 0.25 +0.17 +212.50% 5,259 82 0.65 0.21 9 31 None
AMZN Options Chain 188.99 Put 125.00 5/02 Yes 0.02 0.04 0.03 -0.02 -40.00% 5,249 3,780 1.14 0.00 15 64 None
INTC Options Chain 20.05 Call 25.00 5/23 Yes 0.09 0.10 0.10 -0.31 -75.61% 5,249 7,872 0.52 0.09 5 48 None
AAPL Options Chain 209.28 Put 135.00 5/02 Yes 0.03 0.04 0.04 +0.02 +100.00% 5,247 1,390 1.17 0.00 10 64 None