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
AAPL Options Chain 259.30 Call 260.00 3/13 No 0.66 0.68 0.67 -1.95 -74.43% 18,092 6,393 0.28 0.57 8 61 None
AMD Options Chain 202.40 Put 195.00 3/13 No 1.16 1.19 1.21 +0.52 +75.37% 16,861 2,952 0.63 -0.15 11 61 None
SAVA Options Chain 2.38 Call 2.50 3/13 No 0.09 0.14 0.07 +0.06 +600.00% 14,093 369 1.90 0.38 12 32 None
VTRS Options Chain 14.08 Call 15.00 4/17 No 0.25 0.45 0.36 -0.04 -10.00% 11,650 17,737 0.43 0.34 6 50 None
VTRS Options Chain 14.08 Call 17.00 4/17 No 0.00 0.10 0.01 -0.05 -83.34% 11,650 20,397 0.42 0.10 6 50 None
AAPL Options Chain 259.30 Put 255.00 3/13 No 1.84 1.88 1.84 +1.30 +240.75% 9,160 5,447 0.32 -0.17 8 61 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
BAC Options Chain 48.52 Put 46.00 3/13 No 0.11 0.15 0.12 +0.05 +71.43% 8,436 5,368 0.54 -0.25 10 64 None
AMD Options Chain 202.40 Put 200.00 3/13 No 2.86 2.92 2.89 +1.28 +79.51% 8,261 3,878 0.59 -0.28 11 61 None
AAPL Options Chain 259.30 Call 257.50 3/13 No 1.36 1.38 1.40 -3.03 -68.40% 7,713 1,934 0.30 0.72 8 61 None
AMZN Options Chain 210.72 Put 205.00 3/13 No 0.38 0.39 0.38 +0.01 +2.71% 7,250 16,915 0.42 -0.14 12 66 None
AMZN Options Chain 210.72 Call 212.50 3/13 No 1.40 1.42 1.41 -0.91 -39.23% 7,161 4,777 0.34 0.52 12 66 None
AAPL Options Chain 259.30 Call 262.50 3/13 No 0.28 0.29 0.28 -1.02 -78.47% 7,047 9,113 0.26 0.37 8 61 None
AAPL Options Chain 259.30 Put 252.50 3/13 No 1.03 1.06 1.05 +0.73 +228.13% 6,538 2,060 0.35 -0.09 8 61 None
AMZN Options Chain 210.72 Call 217.50 3/13 No 0.25 0.26 0.25 -0.22 -46.81% 5,953 19,118 0.32 0.17 12 66 None
BMBL Options Chain 3.46 Call 3.00 3/20 Yes 0.85 0.95 0.95 +0.71 +295.84% 5,817 7,708 1.48 0.95 9 38 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
AAPL Options Chain 259.30 Put 257.50 3/13 No 3.10 3.20 3.15 +2.19 +228.13% 5,367 3,373 0.29 -0.28 8 61 None
AMD Options Chain 202.40 Put 192.50 3/13 No 0.72 0.74 0.73 +0.27 +58.70% 5,360 3,767 0.67 -0.11 11 61 None
VRT Options Chain 270.06 Put 195.00 4/17 No 1.82 2.45 2.02 +0.28 +16.10% 5,241 694 0.71 -0.06 9 56 None
WULF Options Chain 14.95 Put 11.00 4/17 Yes 0.48 0.55 0.50 +0.07 +16.28% 5,010 35,180 1.13 -0.14 2 36 None
AMZN Options Chain 210.72 Call 215.00 3/13 No 0.62 0.63 0.62 -0.52 -45.62% 4,993 8,140 0.32 0.33 12 66 None
AMZN Options Chain 210.72 Put 210.00 3/13 No 1.43 1.47 1.45 +0.25 +20.84% 4,774 8,553 0.37 -0.33 12 66 None
AMD Options Chain 202.40 Put 197.50 3/13 No 1.84 1.89 1.86 +0.81 +77.15% 4,651 1,924 0.61 -0.20 11 61 None
AAPL Options Chain 259.30 Call 265.00 3/13 No 0.09 0.11 0.10 -0.42 -80.77% 4,635 18,404 0.24 0.19 8 61 None
AMZN Options Chain 210.72 Call 220.00 3/13 No 0.11 0.12 0.12 -0.08 -40.00% 4,408 27,827 0.33 0.08 12 66 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
AMZN Options Chain 210.72 Put 200.00 3/13 No 0.10 0.12 0.10 -0.03 -23.08% 4,375 35,571 0.49 -0.05 12 66 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
AMD Options Chain 202.40 Call 200.00 3/13 No 2.85 2.90 2.90 -3.70 -56.07% 4,302 6,488 0.58 0.72 11 61 None
AMD Options Chain 202.40 Call 210.00 3/13 No 0.27 0.28 0.27 -1.11 -80.44% 4,102 11,628 0.53 0.28 11 61 None
BX Options Chain 105.81 Put 100.00 3/20 No 1.97 2.18 2.00 +0.68 +51.52% 4,099 2,581 0.69 -0.27 8 72 None
AMD Options Chain 202.40 Call 202.50 3/13 No 1.74 1.82 1.79 -3.04 -62.94% 3,975 5,139 0.57 0.63 11 61 None
BAC Options Chain 48.52 Put 47.00 3/13 No 0.35 0.41 0.38 +0.21 +123.53% 3,940 7,661 0.49 -0.48 10 64 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
AMZN Options Chain 210.72 Put 207.50 3/13 No 0.74 0.76 0.78 +0.11 +16.42% 3,778 6,201 0.40 -0.22 12 66 None
AMD Options Chain 202.40 Call 205.00 3/13 No 0.98 1.01 1.00 -2.30 -69.70% 3,768 13,251 0.56 0.51 11 61 None
AVGO Options Chain 337.98 Call 365.00 3/13 No 0.04 0.06 0.04 -0.09 -69.24% 3,652 4,062 0.70 0.01 9 65 None
AMZN Options Chain 210.72 Call 220.00 3/20 No 1.27 1.30 1.29 -0.25 -16.24% 3,610 40,252 0.31 0.25 12 66 None
APH Options Chain 132.00 Put 120.00 4/17 No 4.30 4.80 4.70 +1.43 +43.74% 3,520 1,786 0.55 -0.23 11 60 None
C Options Chain 107.19 Put 102.00 3/13 No 0.50 0.58 0.55 +0.36 +189.48% 3,494 833 0.70 -0.20 15 81 None
AMZN Options Chain 210.72 Call 210.00 3/13 No 2.70 2.75 2.70 -1.22 -31.13% 3,484 3,859 0.36 0.67 12 66 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
AAL Options Chain 10.85 Call 11.00 3/13 No 0.10 0.12 0.10 -0.18 -64.29% 3,430 5,342 0.80 0.54 8 35 None
C Options Chain 107.19 Call 113.00 3/20 No 0.37 0.45 0.56 -0.68 -54.84% 3,409 6,399 0.45 0.18 15 81 None
AMZN Options Chain 210.72 Put 202.50 3/13 No 0.19 0.21 0.20 -0.01 -4.77% 3,384 7,129 0.45 -0.09 12 66 None
ASPI Options Chain 5.61 Call 7.00 4/17 Yes 0.70 0.75 0.70 +0.20 +40.00% 3,302 2,523 1.37 0.41 6 19 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
BMBL Options Chain 3.46 Call 4.00 3/20 Yes 0.15 0.25 0.22 +0.21 +2,100.00% 3,081 5,220 1.21 0.46 9 38 None
AMZN Options Chain 210.72 Call 215.00 3/20 No 2.83 2.88 2.85 -0.58 -16.91% 3,034 22,141 0.32 0.43 12 66 None
AMZN Options Chain 210.72 Call 230.00 4/02 No 1.03 1.08 1.06 -0.11 -9.41% 2,998 3,939 0.29 0.15 12 66 None
AAPL Options Chain 259.30 Put 250.00 3/13 No 0.58 0.60 0.58 +0.39 +205.27% 2,994 5,826 0.38 -0.04 8 61 None
AVGO Options Chain 337.98 Call 340.00 3/13 No 2.24 2.44 2.28 -3.55 -60.90% 2,979 9,740 0.58 0.27 9 65 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
BMBL Options Chain 3.46 Put 4.00 3/20 Yes 0.30 0.35 0.35 -0.88 -71.55% 2,919 46 1.08 -0.54 9 38 None
WFC Options Chain 78.30 Put 75.00 3/20 No 1.64 1.86 1.74 +0.58 +50.00% 2,897 14,479 0.42 -0.33 11 76 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
BAC Options Chain 48.52 Call 48.00 3/13 No 0.23 0.26 0.26 -0.64 -71.12% 2,676 5,646 0.48 0.24 10 64 None
ZM Options Chain 75.00 Put 73.00 3/13 No 0.10 0.25 0.11 -0.17 -60.72% 2,649 2,552 0.58 -0.17 17 68 None
AAL Options Chain 10.85 Put 10.00 3/20 No 0.21 0.22 0.22 +0.08 +57.15% 2,566 40,608 0.77 -0.19 8 35 None
BAC Options Chain 48.52 Call 47.50 3/13 No 0.41 0.45 0.44 -0.82 -65.08% 2,534 10,174 0.51 0.38 10 64 None
WULF Options Chain 14.95 Put 14.00 4/17 Yes 1.57 1.66 1.60 +0.29 +22.14% 2,505 14,573 1.02 -0.33 2 36 None
TSLA Options Chain 399.24 Put 385.00 3/13 No 0.66 0.70 0.69 +0.21 +43.75% 2,450 6,174 0.53 -0.07 8 58 None
AMD Options Chain 202.40 Put 202.50 3/13 No 4.15 4.35 4.26 +1.90 +80.51% 2,432 1,613 0.58 -0.37 11 61 None
ALDX Options Chain 4.94 Put 4.00 3/20 Yes 1.45 1.55 1.50 +0.10 +7.15% 2,429 13,534 6.60 -0.26 13 26 None
AAL Options Chain 10.85 Call 11.50 3/13 No 0.02 0.03 0.03 -0.06 -66.67% 2,427 20,817 0.82 0.26 8 35 None
AMD Options Chain 202.40 Call 215.00 3/13 No 0.08 0.09 0.09 -0.33 -78.58% 2,380 12,638 0.52 0.12 11 61 None
BA Options Chain 213.00 Call 210.00 3/13 No 1.44 1.66 1.60 -3.75 -70.10% 2,310 234 0.50 0.37 9 54 None
BMBL Options Chain 3.46 Call 5.00 3/20 Yes 0.05 0.10 0.05 +0.01 +25.00% 2,240 705 1.56 0.08 9 38 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
BRBR Options Chain 17.20 Call 37.50 4/17 No 0.20 0.25 0.20 +0.05 +33.34% 2,165 1,011 1.51 0.03 7 39 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
AMD Options Chain 202.40 Call 207.50 3/13 No 0.52 0.54 0.53 -1.69 -76.13% 2,146 5,899 0.54 0.39 11 61 None
WULF Options Chain 14.95 Put 12.00 3/20 No 0.18 0.23 0.23 +0.07 +43.75% 2,095 31,574 1.29 -0.09 2 36 None
AMD Options Chain 202.40 Put 190.00 3/13 No 0.45 0.46 0.45 +0.12 +36.37% 2,046 10,073 0.70 -0.08 11 61 None
BRBR Options Chain 17.20 Call 35.00 4/17 No 0.20 0.40 0.25 +0.06 +31.58% 2,002 3,651 1.44 0.04 7 39 None
BRBR Options Chain 17.20 Call 32.50 4/17 No 0.25 0.35 0.31 +0.11 +55.00% 2,001 3,850 1.38 0.06 7 39 None
APP Options Chain 453.66 Call 520.00 3/13 No 0.30 0.50 0.40 -0.16 -28.58% 1,998 4,299 0.92 0.04 7 58 None
WDAY Options Chain 142.49 Call 145.00 4/17 No 6.70 7.00 6.80 +1.05 +18.27% 1,989 363 0.48 0.41 10 55 None
TSLA Options Chain 399.24 Put 400.00 3/13 No 3.50 3.55 3.60 +1.15 +46.94% 1,964 9,072 0.46 -0.28 8 58 None
AAL Options Chain 10.85 Put 10.50 3/13 No 0.09 0.12 0.11 +0.04 +57.15% 1,950 7,761 0.81 -0.20 8 35 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
TSLA Options Chain 399.24 Put 382.50 3/13 No 0.47 0.50 0.50 +0.15 +42.86% 1,937 3,134 0.54 -0.06 8 58 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
BA Options Chain 213.00 Call 222.50 3/20 No 0.85 1.02 0.90 -1.05 -53.85% 1,863 504 0.39 0.13 9 54 None
AAPL Options Chain 259.30 Put 245.00 3/13 No 0.19 0.20 0.19 +0.09 +90.00% 1,855 3,992 0.45 -0.01 8 61 None
ASTS Options Chain 86.62 Call 95.00 3/13 No 0.35 0.40 0.37 -0.50 -57.48% 1,843 3,359 1.37 0.10 5 39 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
AMZN Options Chain 210.72 Put 212.50 3/13 No 2.60 2.66 2.65 +0.57 +27.41% 1,830 4,212 0.35 -0.48 12 66 None
AAPL Options Chain 259.30 Call 260.00 3/16 No 1.27 1.31 1.30 -2.04 -61.08% 1,826 698 0.24 0.55 8 61 None
AAPL Options Chain 259.30 Call 257.50 3/16 No 2.16 2.25 2.21 -2.86 -56.41% 1,818 295 0.25 0.68 8 61 None
AMZN Options Chain 210.72 Put 195.00 3/20 No 0.80 0.83 0.83 +0.17 +25.76% 1,804 19,052 0.44 -0.10 12 66 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
BABA Options Chain 135.10 Put 134.00 3/13 Yes 0.91 1.39 1.29 +0.31 +31.64% 1,796 490 0.49 -0.50 13 59 None
AAPL Options Chain 259.30 Call 255.00 3/13 No 2.53 2.59 2.57 -3.82 -59.79% 1,787 4,287 0.32 0.83 8 61 None
BMNR Options Chain 21.05 Call 20.50 3/27 No 1.66 1.75 1.70 -0.01 -0.59% 1,772 87 0.89 0.58 12 37 None
BMNR Options Chain 21.05 Call 20.00 3/20 No 1.52 1.61 1.74 -0.10 -5.44% 1,763 11,710 0.89 0.64 12 37 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
VG Options Chain 11.40 Call 13.50 3/13 No 0.10 0.15 0.11 +0.03 +37.50% 1,734 872 1.00 0.18 10 35 None
AAL Options Chain 10.85 Put 10.50 3/20 No 0.37 0.39 0.38 +0.10 +35.72% 1,727 15,877 0.74 -0.31 8 35 None
TSLA Options Chain 399.24 Put 405.00 3/13 No 5.65 5.75 5.70 +1.75 +44.31% 1,715 6,083 0.44 -0.41 8 58 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
AMZN Options Chain 210.72 Call 210.00 3/20 No 5.35 5.45 5.38 -0.87 -13.92% 1,576 19,715 0.35 0.61 12 66 None
AA Options Chain 64.70 Call 62.00 4/02 No 5.65 6.90 6.40 -0.70 -9.86% 1,573 2,150 0.77 0.67 12 51 None
BURL Options Chain 298.58 Put 260.00 4/24 No 1.00 5.00 3.00 -0.33 -9.91% 1,553 16 0.41 -0.13 7 54 None
BA Options Chain 213.00 Put 210.00 3/20 No 5.60 5.90 6.03 +2.58 +74.79% 1,538 6,559 0.41 -0.54 9 54 None
ALAB Options Chain 117.00 Put 118.00 3/13 No 1.59 1.93 2.00 +0.60 +42.86% 1,526 1,638 1.02 -0.22 3 22 None
AAPL Options Chain 259.30 Call 267.50 3/13 No 0.03 0.04 0.04 -0.12 -75.00% 1,512 13,605 0.24 0.08 8 61 None
CLVS Options Chain 0.00 Call 0.50 1/20 No 0.01 0.02 0.02 +0.01 +100.00% 1,506 9,946 5.16 0.00 3 3 None
AAPL Options Chain 259.30 Call 260.00 3/20 No 2.85 2.86 2.86 -2.30 -44.58% 1,503 26,478 0.28 0.55 8 61 None
BA Options Chain 213.00 Call 217.50 3/13 No 0.17 0.21 0.19 -0.95 -83.34% 1,503 1,723 0.53 0.06 9 54 None
APO Options Chain 104.30 Call 110.00 3/20 No 1.10 1.55 1.95 -0.20 -9.31% 1,500 3,331 0.53 0.37 15 72 None
AAOI Options Chain 123.60 Put 110.00 3/13 No 3.80 4.50 4.90 +4.00 +444.45% 1,492 1,327 1.63 -0.11 8 42 None
AAPL Options Chain 259.30 Call 270.00 3/13 No 0.01 0.02 0.02 -0.04 -66.67% 1,486 16,317 0.25 0.03 8 61 None
TSLA Options Chain 399.24 Call 410.00 3/13 No 2.30 2.35 2.33 -1.83 -43.99% 1,479 27,021 0.43 0.44 8 58 None
CLBR Options Chain 17.00 Call 12.50 8/15 No 5.50 6.80 6.34 -0.12 -1.86% 1,476 2,498 1.87 0.81 3 18 None
C Options Chain 107.19 Call 115.00 3/20 No 0.22 0.27 0.27 -0.44 -61.98% 1,471 16,500 0.44 0.12 15 81 None
AAPL Options Chain 259.30 Put 245.00 3/20 No 1.78 1.82 1.78 +0.81 +83.51% 1,461 13,706 0.36 -0.13 8 61 None
AMD Options Chain 202.40 Put 207.50 3/13 No 7.85 8.20 8.25 +3.45 +71.88% 1,456 2,136 0.55 -0.61 11 61 None
BMNR Options Chain 21.05 Call 22.00 3/13 No 0.13 0.16 0.14 -0.13 -48.15% 1,447 12,488 1.13 0.21 12 37 None
BULL Options Chain 5.48 Call 6.00 3/13 No 0.00 0.01 0.01 -0.01 -50.00% 1,445 10,045 1.40 0.01 3 16 None
AAPL Options Chain 259.30 Call 270.00 3/20 No 0.48 0.50 0.50 -0.53 -51.46% 1,438 32,121 0.24 0.19 8 61 None
C Options Chain 107.19 Call 120.00 3/20 No 0.05 0.06 0.07 -0.05 -41.67% 1,429 18,124 0.41 0.03 15 81 None
AMD Options Chain 202.40 Put 190.00 3/20 No 3.50 3.60 3.58 +0.89 +33.09% 1,427 12,657 0.65 -0.21 11 61 None
ASTS Options Chain 86.62 Call 100.00 3/13 No 0.09 0.13 0.09 -0.20 -68.97% 1,424 7,298 1.45 0.03 5 39 None
C Options Chain 107.19 Call 108.00 3/27 No 2.29 2.67 2.68 -1.55 -36.65% 1,408 714 0.43 0.44 15 81 None
AAPL Options Chain 259.30 Put 260.00 3/13 No 4.90 5.05 4.87 +3.19 +189.89% 1,367 5,313 0.27 -0.43 8 61 None
GSRT Options Chain 16.25 Call 20.00 10/17 No 1.10 1.20 1.10 +0.20 +22.23% 1,360 3,481 2.70 0.33 3 18 None
SRM Options Chain 10.18 Call 12.50 10/17 No 2.80 3.30 2.85 +1.85 +185.00% 1,344 89 3 17 None
BBAI Options Chain 4.09 Call 4.50 3/13 No 0.02 0.03 0.03 0.00 0.00% 1,342 21,986 1.47 0.11 6 26 None
AMD Options Chain 202.40 Put 200.00 3/20 No 6.90 7.15 7.12 +1.82 +34.34% 1,334 21,437 0.59 -0.37 11 61 None
KIRK Options Chain 1.66 Call 2.00 8/15 No 0.10 0.20 0.19 +0.06 +46.16% 1,325 6,175 1.75 0.41 5 17 None
BMBL Options Chain 3.46 Call 5.00 4/17 Yes 0.10 0.15 0.11 +0.04 +57.15% 1,324 2,051 0.95 0.23 9 38 None
BYND Options Chain 0.78 Call 1.00 3/20 Yes 0.03 0.04 0.03 0.00 0.00% 1,320 60,439 2.12 0.27 7 18 None
CLBR Options Chain 17.00 Call 15.00 8/15 No 5.00 5.30 5.20 -0.20 -3.71% 1,306 6,164 2.09 0.71 3 18 None
BA Options Chain 213.00 Call 227.50 3/27 No 1.04 1.21 1.11 -0.91 -45.05% 1,298 223 0.38 0.14 9 54 None
APLD Options Chain 28.52 Call 28.50 3/13 No 0.32 0.37 0.35 -0.66 -65.35% 1,277 2,213 1.20 0.52 3 19 None
XOM Options Chain 151.91 Call 155.00 3/20 No 1.87 2.00 1.95 +0.30 +18.19% 1,276 9,466 0.32 0.34 11 73 None
AMZN Options Chain 210.72 Call 227.50 3/13 No 0.01 0.02 0.02 -0.02 -50.00% 1,261 8,328 0.42 0.00 12 66 None
GSRT Options Chain 16.25 Put 10.00 10/17 No 0.30 0.35 0.35 -0.03 -7.90% 1,257 11,371 2.72 -0.09 3 18 None
BE Options Chain 156.00 Call 162.50 3/13 No 3.40 3.85 3.68 -0.37 -9.14% 1,242 626 1.22 0.34 3 51 None
AMD Options Chain 202.40 Call 212.50 3/13 No 0.14 0.15 0.15 -0.62 -80.52% 1,233 6,699 0.53 0.19 11 61 None
AVGO Options Chain 337.98 Call 345.00 3/13 No 0.95 1.12 1.00 -2.25 -69.24% 1,231 3,361 0.57 0.14 9 65 None
AVGO Options Chain 337.98 Call 350.00 3/13 No 0.38 0.41 0.41 -1.14 -73.55% 1,229 5,619 0.58 0.07 9 65 None
CCIR Options Chain 12.70 Put 10.00 9/19 No 1.05 1.50 1.06 -0.09 -7.83% 1,222 7,143 1.59 -0.26 3 16 None
CCIR Options Chain 12.70 Put 12.50 9/19 No 2.25 3.70 2.50 0.00 0.00% 1,207 100 1.84 -0.43 3 16 None
BAC Options Chain 48.52 Call 50.00 4/17 Yes 0.93 1.02 0.98 -0.40 -28.99% 1,186 10,037 0.33 0.29 10 64 None
AVGO Options Chain 337.98 Put 330.00 3/13 No 2.35 2.53 2.40 +0.82 +51.90% 1,178 3,546 0.62 -0.40 9 65 None
BA Options Chain 213.00 Put 185.00 4/17 No 2.55 2.82 2.70 +0.88 +48.36% 1,168 253 0.44 -0.17 9 54 None
TSLA Options Chain 399.24 Call 420.00 3/13 No 0.57 0.59 0.57 -0.62 -52.11% 1,161 24,534 0.42 0.17 8 58 None
BYND Options Chain 0.78 Call 1.00 3/27 Yes 0.05 0.06 0.05 -0.01 -16.67% 1,143 15,029 1.93 0.32 7 18 None
CLBR Options Chain 17.00 Call 17.50 8/15 No 4.30 5.00 4.50 -0.10 -2.18% 1,130 3,745 2.25 0.62 3 18 None
BRBR Options Chain 17.20 Call 20.00 4/17 No 0.90 1.10 1.05 +0.15 +16.67% 1,121 3,479 0.75 0.37 7 39 None
TSLA Options Chain 399.24 Put 402.50 3/13 No 4.45 4.55 4.55 +1.45 +46.78% 1,119 3,339 0.45 -0.34 8 58 None
BMBL Options Chain 3.46 Call 7.00 3/20 Yes 0.00 0.05 0.05 0.00 0.00% 1,100 503 2.50 0.00 9 38 None
ACDC Options Chain 5.75 Call 6.00 3/20 Yes 0.75 0.95 0.75 +0.42 +127.28% 1,094 1,234 1.15 0.48 5 26 None
BMBL Options Chain 3.46 Call 4.00 4/17 Yes 0.30 0.45 0.35 +0.19 +118.75% 1,093 1,545 0.91 0.52 9 38 None
ASTS Options Chain 86.62 Call 90.00 3/13 No 1.23 1.43 1.34 -1.06 -44.17% 1,072 1,099 1.34 0.27 5 39 None
TSLA Options Chain 399.24 Call 405.00 3/13 No 4.15 4.25 4.25 -2.70 -38.85% 1,068 10,515 0.45 0.59 8 58 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
AMD Options Chain 202.40 Call 210.00 3/20 No 2.94 3.05 2.95 -1.90 -39.18% 1,028 14,551 0.54 0.41 11 61 None
AMPX Options Chain 18.59 Call 12.00 4/17 No 6.10 6.80 6.23 -0.77 -11.00% 1,024 4,229 1.25 0.92 3 18 None
AMC Options Chain 1.11 Call 1.50 4/02 No 0.02 0.03 0.03 +0.01 +50.00% 1,018 5,722 1.08 0.17 7 25 None
BP Options Chain 41.56 Put 41.00 3/20 No 0.41 0.54 0.53 -0.07 -11.67% 1,016 126 0.35 -0.34 10 55 None
ALDX Options Chain 4.94 Put 4.00 4/17 Yes 1.40 1.65 1.50 0.00 0.00% 1,015 220 3.53 -0.21 13 26 None
WFC Options Chain 78.30 Put 77.00 3/13 No 1.74 2.10 2.10 +1.14 +118.75% 1,013 815 0.44 -0.50 11 76 None
ADBE Options Chain 271.55 Call 300.00 3/20 Yes 3.20 3.60 3.30 -0.35 -9.59% 1,011 3,469 0.71 0.22 10 62 None
ASPI Options Chain 5.61 Call 6.00 3/20 Yes 0.50 0.65 0.45 +0.13 +40.63% 1,010 2,906 1.44 0.50 6 19 None
APLD Options Chain 28.52 Call 27.00 3/13 No 0.98 1.04 0.98 -1.02 -51.00% 1,009 2,779 1.27 0.74 3 19 None
AMC Options Chain 1.11 Put 1.00 3/20 No 0.01 0.03 0.03 +0.02 +200.00% 1,009 30,855 0.76 -0.23 7 25 None
AAOI Options Chain 123.60 Put 100.00 3/13 No 1.00 1.20 1.00 +0.74 +284.62% 1,008 552 1.77 -0.02 8 42 None
UNH Options Chain 282.34 Call 300.00 4/17 Yes 8.25 8.70 8.40 -0.83 -9.00% 1,007 5,359 0.40 0.39 8 58 None
CCCX Options Chain 13.66 Call 14.50 2/27 No 0.85 1.75 1.16 -0.19 -14.08% 1,005 56 1.62 0.46 3 17 None
ALKT Options Chain 18.57 Call 20.00 4/17 No 1.00 2.40 1.05 +0.10 +10.53% 1,002 1,004 0.61 0.44 5 42 None
AMPX Options Chain 18.59 Call 16.00 4/17 No 3.20 3.80 3.30 -0.35 -9.59% 1,001 2,290 1.04 0.73 3 18 None
USAR Options Chain 20.70 Call 20.00 6/18 No 3.85 4.65 4.50 -0.35 -7.22% 1,001 4,524 1.01 0.63 3 19 None
AMZN Options Chain 210.72 Put 160.00 3/27 No 0.09 0.10 0.12 +0.04 +50.00% 1,000 4,519 0.60 -0.01 12 66 None
BABA Options Chain 135.10 Call 160.00 3/20 Yes 0.26 0.33 0.34 -0.07 -17.08% 989 27,194 0.70 0.06 13 59 None
SRM Options Chain 10.18 Call 7.50 7/18 No 2.65 3.10 2.73 +2.48 +992.00% 986 1,353 3 17 None
BA Options Chain 213.00 Put 195.00 4/17 No 4.65 4.95 4.71 +1.42 +43.17% 981 498 0.41 -0.28 9 54 None
BAC Options Chain 48.52 Call 48.50 3/13 No 0.12 0.14 0.11 -0.47 -81.04% 979 10,713 0.50 0.14 10 64 None
WTI Options Chain 2.85 Call 3.00 3/20 Yes 0.25 0.35 0.35 +0.15 +75.00% 977 13,314 1.46 0.42 7 24 None
BMBL Options Chain 3.46 Put 3.00 3/20 Yes 0.00 0.05 0.04 -0.36 -90.00% 961 3,176 1.53 -0.05 9 38 None
TSLA Options Chain 399.24 Call 415.00 3/13 No 1.20 1.22 1.19 -1.13 -48.71% 957 11,268 0.42 0.29 8 58 None
SIX Options Chain 32.00 Call 30.00 9/20 No 2.80 3.80 3.70 -0.70 -15.91% 953 11,913 0.33 0.71 3 35 None
VMW Options Chain 142.48 Call 145.00 7/21 No 4.20 4.70 4.54 +1.14 +33.53% 950 16,510 0.33 0.50 6 33 None
BBY Options Chain 62.75 Call 65.00 3/13 No 0.23 0.55 0.35 -0.02 -5.41% 947 1,497 0.60 0.23 14 48 None
ADBE Options Chain 271.55 Put 257.50 3/13 Yes 3.15 3.80 3.30 -0.67 -16.88% 940 381 1.29 -0.25 10 62 None
BABA Options Chain 135.10 Call 150.00 4/17 Yes 2.79 3.00 2.85 -0.55 -16.18% 936 24,795 0.46 0.25 13 59 None
APP Options Chain 453.66 Call 480.00 3/13 No 3.60 4.00 4.00 -0.85 -17.53% 932 553 0.83 0.28 7 58 None
AMC Options Chain 1.11 Call 1.50 3/20 No 0.01 0.02 0.01 0.00 0.00% 919 39,805 1.40 0.04 7 25 None
AAPL Options Chain 259.30 Put 247.50 3/13 No 0.32 0.34 0.33 +0.21 +175.00% 914 2,451 0.41 -0.02 8 61 None
AMZN Options Chain 210.72 Put 210.00 3/20 No 3.95 4.00 4.00 +0.64 +19.05% 893 26,163 0.35 -0.39 12 66 None
BAC Options Chain 48.52 Put 46.00 3/20 No 0.54 0.62 0.59 +0.26 +78.79% 890 9,397 0.41 -0.34 10 64 None
AMZN Options Chain 210.72 Call 225.00 3/20 No 0.51 0.53 0.51 -0.09 -15.00% 886 24,538 0.30 0.12 12 66 None
APLD Options Chain 28.52 Call 26.50 3/13 No 1.23 1.37 1.10 -1.25 -53.20% 883 939 1.27 0.80 3 19 None
AAPL Options Chain 259.30 Put 250.00 3/20 No 2.80 2.85 2.82 +1.32 +88.00% 883 24,041 0.33 -0.19 8 61 None
WOOF Options Chain 2.40 Call 2.50 3/20 Yes 0.55 0.65 0.65 +0.44 +209.53% 882 1,760 1.54 0.50 10 35 None
USAR Options Chain 20.70 Call 25.00 4/17 No 1.30 1.39 1.29 -0.26 -16.78% 878 14,254 1.07 0.37 3 19 None
AAPL Options Chain 259.30 Call 275.00 3/20 No 0.17 0.19 0.18 -0.19 -51.36% 875 25,110 0.24 0.08 8 61 None
AAPL Options Chain 259.30 Put 255.00 3/20 No 4.40 4.55 4.47 +2.00 +80.98% 869 10,614 0.30 -0.30 8 61 None
ASPI Options Chain 5.61 Call 6.50 4/02 Yes 0.50 0.80 0.65 +0.05 +8.34% 866 59 1.27 0.41 6 19 None
SRM Options Chain 10.18 Put 7.50 8/15 No 1.50 1.65 1.60 -0.55 -25.59% 865 872 3 17 None
SAVA Options Chain 2.38 Call 2.50 3/20 No 0.06 0.17 0.15 +0.09 +150.00% 860 301 1.41 0.38 12 32 None
SRM Options Chain 10.18 Put 7.50 7/18 No 0.15 0.25 0.20 -0.80 -80.00% 855 718 3 17 None
BMBL Options Chain 3.46 Call 6.00 4/17 Yes 0.05 0.10 0.05 0.00 0.00% 854 1,562 1.06 0.08 9 38 None
AAL Options Chain 10.85 Call 10.50 3/13 No 0.32 0.41 0.39 -0.25 -39.07% 853 790 0.93 0.80 8 35 None
AAL Options Chain 10.85 Put 11.00 3/27 No 0.72 0.74 0.74 +0.12 +19.36% 851 2,320 0.72 -0.45 8 35 None
BP Options Chain 41.56 Call 44.00 4/17 No 1.04 1.08 1.04 +0.15 +16.86% 842 12,848 0.33 0.36 10 55 None
DM Options Chain 4.96 Call 5.00 4/17 No 0.10 0.15 0.12 +0.07 +140.00% 836 6,798 0.32 0.50 9 21 None
AVGO Options Chain 337.98 Call 372.50 3/13 No 0.03 0.08 0.06 0.00 0.00% 816 346 0.84 0.00 9 65 None
BABA Options Chain 135.10 Call 140.00 3/20 Yes 2.61 2.87 2.64 -0.81 -23.48% 810 10,481 0.60 0.34 13 59 None
TSLA Options Chain 399.24 Put 395.00 3/13 No 2.14 2.17 2.13 +0.63 +42.00% 809 7,314 0.49 -0.18 8 58 None
BA Options Chain 213.00 Call 212.50 3/13 No 0.68 0.88 0.86 -2.64 -75.43% 805 72 0.49 0.22 9 54 None
AAPL Options Chain 259.30 Put 260.00 3/20 No 6.95 7.05 7.00 +2.90 +70.74% 804 18,939 0.28 -0.45 8 61 None
BYND Options Chain 0.78 Call 1.00 3/13 Yes 0.00 0.01 0.01 0.00 0.00% 803 57,733 3.51 0.07 7 18 None
AMZN Options Chain 210.72 Call 215.00 3/18 No 2.09 2.16 2.02 -0.65 -24.35% 799 481 0.31 0.42 12 66 None
AMD Options Chain 202.40 Call 195.00 3/13 No 6.00 6.30 6.08 -4.62 -43.18% 799 2,189 0.62 0.85 11 61 None
AMD Options Chain 202.40 Put 205.00 3/13 No 5.85 6.15 5.93 +2.53 +74.42% 797 3,777 0.56 -0.49 11 61 None
AAPL Options Chain 259.30 Call 262.50 3/16 No 0.65 0.69 0.69 -1.31 -65.50% 793 735 0.22 0.41 8 61 None
BMNR Options Chain 21.05 Call 21.00 3/20 No 1.00 1.04 1.00 -0.24 -19.36% 788 5,339 0.88 0.50 12 37 None
ACHR Options Chain 6.34 Call 6.00 3/13 No 0.37 0.43 0.44 -0.04 -8.34% 781 2,030 1.20 0.82 7 37 None
BA Options Chain 213.00 Call 240.00 4/17 No 1.42 1.54 1.49 -0.64 -30.05% 778 4,422 0.37 0.13 9 54 None
ALDX Options Chain 4.94 Put 2.50 3/20 Yes 0.60 0.65 0.57 0.00 0.00% 777 5,862 7.13 -0.14 13 26 None
ACHR Options Chain 6.34 Call 6.00 3/20 No 0.48 0.58 0.55 +0.02 +3.78% 776 1,051 1.07 0.71 7 37 None
AMD Options Chain 202.40 Call 230.00 3/20 No 0.34 0.37 0.35 -0.24 -40.68% 770 20,709 0.51 0.08 11 61 None
BA Options Chain 213.00 Put 210.00 3/13 No 2.96 3.25 2.98 +1.98 +198.00% 769 2,613 0.49 -0.63 9 54 None
AMD Options Chain 202.40 Call 217.50 3/13 No 0.04 0.06 0.05 -0.18 -78.27% 764 4,117 0.53 0.07 11 61 None
BA Options Chain 213.00 Put 202.50 3/13 No 0.52 0.62 0.56 +0.37 +194.74% 761 634 0.54 -0.21 9 54 None
AVGO Options Chain 337.98 Call 337.50 3/13 No 3.25 3.50 3.30 -3.97 -54.61% 760 2,238 0.58 0.35 9 65 None
AAL Options Chain 10.85 Put 10.00 3/13 No 0.02 0.03 0.02 0.00 0.00% 755 7,485 0.94 -0.07 8 35 None
WOOF Options Chain 2.40 Call 2.50 3/13 Yes 0.55 0.65 0.60 +0.41 +215.79% 752 911 3.03 0.48 10 35 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 3 17 None
BULL Options Chain 5.48 Call 5.50 3/13 No 0.05 0.06 0.06 -0.05 -45.46% 750 5,972 0.84 0.32 3 16 None
BAC Options Chain 48.52 Call 47.00 3/13 No 0.68 0.73 0.74 -0.76 -50.67% 742 943 0.53 0.52 10 64 None
AVGO Options Chain 337.98 Call 355.00 3/13 No 0.16 0.17 0.16 -0.53 -76.82% 740 3,434 0.60 0.03 9 65 None
BABA Options Chain 135.10 Call 135.00 3/13 Yes 1.08 1.15 1.10 -1.51 -57.86% 739 4,405 0.48 0.39 13 59 None
AVGO Options Chain 337.98 Call 335.00 3/13 No 4.35 4.75 4.31 -5.04 -53.91% 734 1,402 0.59 0.43 9 65 None
BAC Options Chain 48.52 Put 47.50 3/13 No 0.57 0.64 0.58 +0.32 +123.08% 733 1,443 0.46 -0.62 10 64 None
XOM Options Chain 151.91 Call 152.50 3/13 No 1.30 1.36 1.37 +0.21 +18.11% 731 5,303 0.36 0.41 11 73 None
AAPL Options Chain 259.30 Put 247.50 3/16 No 0.80 0.85 0.85 +0.49 +136.12% 726 1,419 0.32 -0.06 8 61 None
AAPL Options Chain 259.30 Call 265.00 3/20 No 1.26 1.29 1.31 -1.29 -49.62% 725 9,126 0.26 0.37 8 61 None
CCIR Options Chain 12.70 Put 12.50 8/15 No 0.80 2.50 0.90 -1.60 -64.00% 724 1 5.68 -0.48 3 16 None
ASTS Options Chain 86.62 Call 98.00 3/13 No 0.15 0.23 0.20 -0.25 -55.56% 720 1,315 1.39 0.05 5 39 None
BA Options Chain 213.00 Call 220.00 3/20 No 1.21 1.39 1.32 -1.41 -51.65% 719 7,296 0.39 0.18 9 54 None
BA Options Chain 213.00 Call 215.00 3/13 No 0.38 0.42 0.42 -1.73 -80.47% 719 808 0.50 0.12 9 54 None
BABA Options Chain 135.10 Put 125.00 3/20 Yes 1.60 1.65 1.64 +0.19 +13.11% 708 17,782 0.65 -0.21 13 59 None
BAC Options Chain 48.52 Call 50.00 3/27 No 0.31 0.39 0.31 -0.34 -52.31% 705 4,243 0.32 0.20 10 64 None
XOM Options Chain 151.91 Call 155.00 3/13 No 0.48 0.53 0.48 +0.02 +4.35% 703 8,549 0.36 0.20 11 73 None
AAPL Options Chain 259.30 Call 280.00 3/20 No 0.07 0.08 0.07 -0.07 -50.00% 698 61,479 0.25 0.04 8 61 None
TSLA Options Chain 399.24 Call 407.50 3/13 No 3.10 3.20 3.21 -2.28 -41.53% 693 15,638 0.44 0.52 8 58 None
WULF Options Chain 14.95 Call 18.00 4/17 Yes 0.71 0.74 0.72 -0.27 -27.28% 692 18,195 0.98 0.35 2 36 None
SHOT Options Chain 0.41 Call 0.50 11/21 No 0.10 0.15 0.12 -0.01 -7.70% 687 9,777 2.79 0.63 3 13 None
AMD Options Chain 202.40 Call 220.00 3/20 No 1.00 1.04 1.04 -0.77 -42.55% 687 13,982 0.51 0.20 11 61 None
BABA Options Chain 135.10 Call 136.00 3/13 Yes 0.64 0.80 0.74 -1.26 -63.00% 680 1,293 0.47 0.29 13 59 None
AVGO Options Chain 337.98 Put 325.00 3/13 No 1.21 1.35 1.35 +0.38 +39.18% 678 11,288 0.65 -0.26 9 65 None
TSLA Options Chain 399.24 Put 397.50 3/13 No 2.74 2.78 2.73 +0.79 +40.73% 674 4,457 0.48 -0.23 8 58 None
AAPL Options Chain 259.30 Put 240.00 3/13 No 0.07 0.08 0.08 +0.03 +60.00% 674 3,582 0.53 0.00 8 61 None
SRM Options Chain 10.18 Call 7.50 1/16 No 4.20 4.70 4.30 +2.00 +86.96% 660 566 3 17 None
BKR Options Chain 58.96 Call 60.00 4/17 No 1.35 1.60 1.58 -0.61 -27.86% 654 1,156 0.37 0.35 12 65 None
BMBL Options Chain 3.46 Call 3.00 4/17 Yes 0.85 1.05 1.00 +0.65 +185.72% 652 2,241 1.00 0.86 9 38 None
ADBE Options Chain 271.55 Call 275.00 3/13 Yes 9.10 9.70 9.40 -0.65 -6.47% 649 1,154 1.30 0.50 10 62 None
XPEV Options Chain 19.29 Call 20.00 3/13 No 0.18 0.23 0.22 +0.08 +57.15% 648 2,689 0.69 0.25 12 42 None
AVGO Options Chain 337.98 Call 350.00 3/20 No 4.50 4.75 4.60 -2.40 -34.29% 644 12,852 0.51 0.27 9 65 None
AVGO Options Chain 337.98 Put 335.00 3/13 No 4.10 4.35 4.30 +1.70 +65.39% 637 1,438 0.60 -0.57 9 65 None
TSLA Options Chain 399.24 Call 420.00 3/16 No 1.38 1.42 1.42 -0.87 -38.00% 621 5,133 0.34 0.24 8 58 None
BA Options Chain 213.00 Call 220.00 3/13 No 0.10 0.11 0.12 -0.48 -80.00% 619 1,870 0.60 0.03 9 54 None
AAPL Options Chain 259.30 Call 262.50 3/18 No 1.25 1.33 1.30 -1.59 -55.02% 610 464 0.25 0.44 8 61 None
ACHR Options Chain 6.34 Call 6.50 3/13 No 0.10 0.13 0.10 -0.05 -33.34% 603 6,628 0.92 0.45 7 37 None
BP Options Chain 41.56 Put 38.00 3/20 No 0.05 0.16 0.10 -0.02 -16.67% 600 2,811 0.45 -0.11 10 55 None
TSLA Options Chain 399.24 Put 407.50 3/13 No 7.10 7.20 7.11 +2.16 +43.64% 597 2,258 0.43 -0.48 8 58 None
AVGO Options Chain 337.98 Put 320.00 3/13 No 0.70 0.75 0.72 +0.15 +26.32% 595 3,462 0.69 -0.16 9 65 None
SAVA Options Chain 2.38 Call 2.50 3/27 No 0.20 0.26 0.22 +0.12 +120.00% 590 63 1.36 0.47 12 32 None
BABA Options Chain 135.10 Call 140.00 3/13 Yes 0.12 0.17 0.16 -0.44 -73.34% 586 7,193 0.51 0.07 13 59 None
AMD Options Chain 202.40 Call 205.00 3/20 No 4.70 4.85 4.85 -2.45 -33.57% 586 5,017 0.56 0.52 11 61 None
AMD Options Chain 202.40 Call 197.50 3/13 No 4.30 4.45 4.40 -4.10 -48.24% 585 1,636 0.60 0.80 11 61 None
BAC Options Chain 48.52 Put 46.50 3/13 No 0.21 0.25 0.22 +0.11 +100.00% 584 12,173 0.50 -0.36 10 64 None
AMD Options Chain 202.40 Put 187.50 3/13 No 0.28 0.29 0.28 +0.03 +12.00% 582 10,450 0.74 -0.06 11 61 None
AMD Options Chain 202.40 Put 170.00 3/13 No 0.02 0.03 0.02 -0.03 -60.00% 581 46,398 1.07 0.00 11 61 None
AMZN Options Chain 210.72 Put 210.00 3/16 No 2.28 2.35 2.27 +0.43 +23.37% 580 2,665 0.31 -0.35 12 66 None
AGNC Options Chain 10.63 Put 9.00 4/17 No 0.01 0.10 0.03 +0.01 +50.00% 579 46,427 0.36 0.00 11 52 None
AVGO Options Chain 337.98 Call 340.00 3/20 No 8.25 8.70 8.44 -3.26 -27.87% 579 9,744 0.53 0.42 9 65 None
BE Options Chain 156.00 Call 165.00 3/13 No 2.50 3.30 2.94 -0.06 -2.00% 579 1,852 1.28 0.27 3 51 None
AMD Options Chain 202.40 Put 190.00 4/17 No 9.15 9.40 9.22 +1.47 +18.97% 577 13,490 0.57 -0.30 11 61 None
SRM Options Chain 10.18 Call 7.50 8/15 No 3.10 3.90 3.40 +2.20 +183.34% 576 380 3 17 None
ALAB Options Chain 117.00 Put 115.00 3/20 No 4.05 4.90 4.05 +0.57 +16.38% 575 3,628 1.01 -0.27 3 22 None
AMD Options Chain 202.40 Call 245.00 3/27 No 0.32 0.35 0.31 -0.18 -36.74% 574 1,144 0.51 0.06 11 61 None
BA Options Chain 213.00 Call 215.00 4/17 No 7.05 7.90 7.30 -3.00 -29.13% 574 238 0.38 0.43 9 54 None
AAPL Options Chain 259.30 Put 252.50 3/16 No 1.80 1.88 1.82 +1.11 +156.34% 574 506 0.28 -0.15 8 61 None
CCCX Options Chain 13.66 Call 15.00 2/20 No 0.63 1.02 1.05 +0.27 +34.62% 569 2,624 1.79 0.39 3 17 None
XOM Options Chain 151.91 Call 160.00 3/13 No 0.05 0.09 0.07 -0.02 -22.23% 569 13,789 0.43 0.04 11 73 None
SRM Options Chain 10.18 Put 10.00 7/18 No 0.85 1.20 1.00 -2.00 -66.67% 567 31 3 17 None
AMD Options Chain 202.40 Call 212.50 3/20 No 2.28 2.35 2.37 -1.48 -38.45% 565 2,879 0.53 0.35 11 61 None
CCCX Options Chain 13.66 Put 12.00 2/20 No 0.37 0.62 0.53 -0.03 -5.36% 564 61 1.59 -0.24 3 17 None
AAOI Options Chain 123.60 Call 110.00 3/13 No 4.30 5.00 4.10 -13.90 -77.23% 561 691 2.20 0.89 8 42 None
AXTI Options Chain 46.00 Call 50.00 3/20 No 3.30 3.70 3.55 -0.45 -11.25% 560 1,269 1.71 0.38 6 38 None
AAPL Options Chain 259.30 Call 255.00 3/20 No 5.35 5.40 5.30 -3.30 -38.38% 560 6,580 0.31 0.70 8 61 None
AVGO Options Chain 337.98 Call 360.00 3/13 No 0.07 0.09 0.07 -0.24 -77.42% 559 5,799 0.65 0.02 9 65 None
CLBR Options Chain 17.00 Call 22.50 7/18 No 1.30 1.65 1.60 0.00 0.00% 556 2,355 4.93 0.35 3 18 None
BMNR Options Chain 21.05 Call 21.00 3/13 No 0.38 0.42 0.41 -0.24 -36.93% 556 6,488 1.13 0.43 12 37 None
AAOI Options Chain 123.60 Call 150.00 3/20 No 0.95 1.20 1.11 -2.79 -71.54% 552 3,000 1.43 0.25 8 42 None
BULL Options Chain 5.48 Call 7.50 3/20 No 0.01 0.02 0.01 0.00 0.00% 551 18,064 1.20 0.01 3 16 None
WOOF Options Chain 2.40 Call 3.50 3/20 Yes 0.00 0.05 0.05 0.00 0.00% 549 300 1.96 0.08 10 35 None
GSRT Options Chain 16.25 Call 10.00 10/17 No 5.00 6.00 5.80 +1.00 +20.84% 549 7,670 0.00 0.91 3 18 None
AMD Options Chain 202.40 Call 220.00 3/13 No 0.03 0.04 0.04 -0.10 -71.43% 549 7,111 0.54 0.05 11 61 None
AMZN Options Chain 210.72 Call 212.50 3/16 No 2.24 2.30 2.12 -0.98 -31.62% 542 831 0.29 0.52 12 66 None
BA Options Chain 213.00 Call 215.00 3/20 No 2.42 2.67 2.50 -2.32 -48.14% 542 3,203 0.40 0.31 9 54 None
APLD Options Chain 28.52 Call 31.00 3/13 No 0.03 0.05 0.05 -0.16 -76.19% 541 3,323 1.14 0.17 3 19 None
AMD Options Chain 202.40 Call 190.00 3/13 No 10.30 10.60 10.60 -4.75 -30.95% 541 671 0.68 0.92 11 61 None
AMD Options Chain 202.40 Put 170.00 3/20 No 0.84 0.88 0.82 +0.11 +15.50% 540 13,180 0.80 -0.06 11 61 None
WTI Options Chain 2.85 Call 4.00 3/20 Yes 0.10 0.15 0.10 +0.05 +100.00% 540 9,994 2.07 0.07 7 24 None
C Options Chain 107.19 Call 115.00 4/17 Yes 1.93 2.05 2.03 -1.00 -33.01% 540 4,085 0.40 0.28 15 81 None
BP Options Chain 41.56 Call 45.00 4/17 No 0.72 0.81 0.70 +0.07 +11.12% 539 2,352 0.33 0.28 10 55 None
ASTS Options Chain 86.62 Call 92.00 3/13 No 0.73 0.91 0.82 -0.80 -49.39% 533 742 1.33 0.19 5 39 None
AMZN Options Chain 210.72 Call 217.50 3/20 No 1.95 1.98 1.96 -0.38 -16.24% 532 6,304 0.31 0.34 12 66 None
AAL Options Chain 10.85 Call 12.00 3/20 No 0.10 0.12 0.10 -0.08 -44.45% 532 16,596 0.68 0.24 8 35 None
BLDE Options Chain 4.73 Call 5.00 11/21 No 0.50 0.70 0.66 +0.07 +11.87% 532 8,043 0.81 0.51 11 32 None
BAC Options Chain 48.52 Call 50.00 3/20 No 0.16 0.19 0.17 -0.24 -58.54% 531 16,785 0.35 0.12 10 64 None
AVGO Options Chain 337.98 Put 337.50 3/13 No 5.25 5.65 5.30 +2.05 +63.08% 528 764 0.59 -0.65 9 65 None
ASTS Options Chain 86.62 Call 95.00 3/20 No 2.42 2.77 2.73 -0.57 -17.28% 527 2,159 1.08 0.29 5 39 None
APLD Options Chain 28.52 Call 30.00 3/13 No 0.09 0.10 0.08 -0.36 -81.82% 524 6,988 1.15 0.29 3 19 None
C Options Chain 107.19 Call 109.00 3/20 No 1.18 1.35 1.53 -1.46 -48.83% 524 1,753 0.46 0.35 15 81 None
APO Options Chain 104.30 Put 100.00 4/17 No 5.30 5.80 5.50 +1.05 +23.60% 522 3,238 0.56 -0.32 15 72 None
AMZN Options Chain 210.72 Put 170.00 3/20 No 0.06 0.07 0.07 0.00 0.00% 521 11,959 0.63 0.00 12 66 None
AVGO Options Chain 337.98 Put 340.00 3/20 No 12.70 13.50 12.80 +2.65 +26.11% 520 7,281 0.53 -0.58 9 65 None
ANET Options Chain 136.42 Put 120.00 3/20 No 0.81 1.31 1.00 +0.33 +49.26% 519 6,079 0.71 -0.08 12 60 None
UBER Options Chain 72.36 Call 76.00 3/13 No 0.59 0.68 0.69 +0.19 +38.00% 517 2,346 0.42 0.34 7 54 None
CCIR Options Chain 12.70 Call 12.50 9/19 No 2.05 2.30 2.28 +0.50 +28.09% 516 3,481 1.50 0.57 3 16 None
AVGO Options Chain 337.98 Put 322.50 3/13 No 0.90 1.03 1.00 +0.27 +36.99% 513 1,964 0.68 -0.21 9 65 None
APD Options Chain 277.69 Call 300.00 4/17 No 4.50 5.10 5.00 +2.60 +108.34% 511 819 0.27 0.20 5 57 None
BA Options Chain 213.00 Put 207.50 3/13 No 1.75 1.90 1.74 +1.16 +200.00% 511 749 0.49 -0.47 9 54 None
AMD Options Chain 202.40 Call 210.00 3/27 No 4.85 5.10 5.10 -2.01 -28.27% 509 1,509 0.53 0.44 11 61 None
ALAB Options Chain 117.00 Call 130.00 3/20 No 3.40 4.15 4.10 -1.10 -21.16% 506 1,198 0.89 0.42 3 22 None
ASPI Options Chain 5.61 Call 8.00 4/17 Yes 0.30 0.50 0.36 +0.02 +5.89% 506 3,979 1.32 0.30 6 19 None
AAOI Options Chain 123.60 Call 120.00 3/13 No 1.20 1.35 1.00 -8.60 -89.59% 506 885 1.68 0.70 8 42 None
WFC Options Chain 78.30 Put 80.00 3/13 No 4.30 5.40 4.79 +1.61 +50.63% 505 3,449 0.50 -0.90 11 76 None
APYX Options Chain 3.93 Call 2.50 3/20 No 1.30 1.55 1.40 +0.05 +3.71% 500 508 2.90 1.00 7 28 None
ADBE Options Chain 271.55 Call 300.00 3/13 Yes 1.80 2.10 2.00 -0.34 -14.53% 500 1,214 1.26 0.18 10 62 None
YEXT Options Chain 5.45 Put 8.00 3/20 Yes 2.50 2.80 2.70 0.00 0.00% 499 77,626 2.37 -0.99 10 28 None
AVGO Options Chain 337.98 Put 320.00 3/20 No 5.20 5.55 5.33 +1.16 +27.82% 497 11,468 0.60 -0.31 9 65 None
WFC Options Chain 78.30 Put 76.00 3/20 No 2.07 2.39 2.26 +0.73 +47.72% 497 4,783 0.41 -0.40 11 76 None
AAPL Options Chain 259.30 Call 250.00 3/20 No 8.65 8.80 8.85 -3.22 -26.68% 495 13,011 0.34 0.81 8 61 None
AVGO Options Chain 337.98 Call 342.50 3/13 No 1.45 1.65 1.65 -2.75 -62.50% 494 3,166 0.58 0.20 9 65 None
BAC Options Chain 48.52 Call 47.50 3/20 No 0.94 1.01 0.97 -0.67 -40.86% 493 1,909 0.38 0.46 10 64 None
TSLA Options Chain 399.24 Put 390.00 3/13 No 1.25 1.27 1.27 +0.40 +45.98% 492 7,120 0.51 -0.11 8 58 None
UCBI Options Chain 27.83 Call 50.00 12/16 No 0.00 0.05 0.05 % 492 0 0.00 0.00 11 25 None
AAPL Options Chain 259.30 Put 255.00 3/16 No 2.66 2.78 2.76 +1.69 +157.95% 492 458 0.26 -0.23 8 61 None
AMD Options Chain 202.40 Call 215.00 3/20 No 1.75 1.81 1.79 -1.29 -41.89% 490 3,923 0.52 0.30 11 61 None
AMD Options Chain 202.40 Call 200.00 3/20 No 7.00 7.25 7.09 -3.21 -31.17% 485 8,777 0.59 0.63 11 61 None
AAPL Options Chain 259.30 Call 257.50 3/20 No 3.95 4.05 4.04 -2.78 -40.77% 481 1,699 0.29 0.63 8 61 None
C Options Chain 107.19 Call 109.00 3/13 No 0.19 0.26 0.32 -1.30 -80.25% 481 1,214 0.58 0.18 15 81 None
C Options Chain 107.19 Call 106.00 3/13 No 0.88 1.07 1.04 -2.71 -72.27% 479 954 0.61 0.46 15 81 None
SRM Options Chain 10.18 Call 17.50 7/18 No 0.15 0.20 0.17 +0.11 +183.34% 478 1,166 3 17 None
BA Options Chain 213.00 Call 225.00 3/20 No 0.61 0.73 0.67 -0.81 -54.73% 477 3,733 0.40 0.09 9 54 None
AMC Options Chain 1.11 Call 1.50 4/24 No 0.05 0.06 0.06 +0.01 +20.00% 476 1,467 1.07 0.28 7 25 None
TSM Options Chain 347.09 Call 360.00 3/13 No 0.32 0.72 0.60 -1.80 -75.00% 475 9,067 0.43 0.32 22 67
Dividend Stock List
CLVS Options Chain 0.00 Call 0.50 1/06 No 0.00 0.01 0.01 0.00 0.00% 475 478 0.00 0.00 3 3 None
BAC Options Chain 48.52 Call 48.50 3/20 No 0.50 0.55 0.52 -0.56 -51.86% 475 3,951 0.36 0.31 10 64 None
ADBE Options Chain 271.55 Call 280.00 3/13 Yes 6.95 7.65 7.25 -0.57 -7.29% 473 2,954 1.30 0.43 10 62 None
AMZN Options Chain 210.72 Put 205.00 3/18 No 1.70 1.76 1.83 +0.39 +27.09% 473 1,158 0.37 -0.22 12 66 None
AGNC Options Chain 10.63 Put 11.00 4/17 No 0.60 0.65 0.66 +0.08 +13.80% 471 24,154 0.22 -0.68 11 52 None
AMD Options Chain 202.40 Call 290.00 3/20 No 0.01 0.02 0.01 0.00 0.00% 470 4,705 0.76 0.00 11 61 None
AAOI Options Chain 123.60 Call 120.00 3/20 No 6.00 6.40 5.80 -9.20 -61.34% 469 1,109 1.50 0.63 8 42 None
SRM Options Chain 10.18 Call 12.50 8/15 No 1.80 2.00 1.92 +1.47 +326.67% 467 583 3 17 None
ASTS Options Chain 86.62 Call 87.00 3/13 No 2.36 2.70 2.50 -1.00 -28.58% 465 62 1.32 0.42 5 39 None
BYND Options Chain 0.78 Call 1.00 4/02 Yes 0.05 0.06 0.06 -0.01 -14.29% 459 9,023 1.72 0.32 7 18 None
AVGO Options Chain 337.98 Call 352.50 3/13 No 0.23 0.29 0.25 -0.80 -76.19% 456 2,039 0.59 0.05 9 65 None
BABA Options Chain 135.10 Call 138.00 3/13 Yes 0.28 0.34 0.31 -0.81 -72.33% 454 2,952 0.49 0.15 13 59 None
ZS Options Chain 151.90 Put 160.00 3/13 No 5.50 6.45 6.90 -0.29 -4.04% 453 291 0.63 -0.79 4 54 None
BAX Options Chain 17.82 Put 15.00 4/10 No 0.05 0.15 0.20 +0.05 +33.34% 452 32,131 0.50 -0.03 9 42 None
SAVA Options Chain 2.38 Call 3.00 3/20 No 0.03 0.06 0.06 +0.02 +50.00% 451 433 1.61 0.15 12 32 None
CLBR Options Chain 17.00 Call 10.00 7/18 No 7.10 7.50 7.60 +0.40 +5.56% 448 4,295 6.08 0.94 3 18 None
AAPL Options Chain 259.30 Call 255.00 3/16 No 3.45 3.55 3.45 -3.45 -50.00% 445 254 0.27 0.77 8 61 None
AAPL Options Chain 259.30 Call 280.00 3/27 No 0.25 0.28 0.27 -0.16 -37.21% 444 5,159 0.23 0.09 8 61 None
CCIR Options Chain 12.70 Call 10.00 9/19 No 1.70 3.60 3.50 +0.60 +20.69% 443 1,599 1.99 0.74 3 16 None
BMNR Options Chain 21.05 Call 23.00 3/20 No 0.33 0.39 0.39 -0.07 -15.22% 439 7,137 0.88 0.26 12 37 None
DM Options Chain 4.96 Call 5.00 5/16 No 0.10 0.15 0.15 +0.05 +50.00% 436 17,637 0.19 0.50 9 21 None
AAPL Options Chain 259.30 Call 270.00 3/27 No 1.20 1.25 1.21 -0.95 -43.99% 435 2,796 0.24 0.27 8 61 None
BBAI Options Chain 4.09 Call 5.00 4/17 Yes 0.18 0.20 0.19 -0.01 -5.00% 433 8,311 0.90 0.30 6 26 None
TSLA Options Chain 399.24 Call 425.00 3/13 No 0.25 0.26 0.25 -0.33 -56.90% 433 12,953 0.42 0.09 8 58 None
BA Options Chain 213.00 Put 200.00 3/13 No 0.28 0.35 0.34 +0.24 +240.00% 432 1,239 0.57 -0.13 9 54 None
WTI Options Chain 2.85 Call 3.00 4/17 Yes 0.50 0.55 0.52 +0.17 +48.58% 431 9,232 1.14 0.49 7 24 None
AVGO Options Chain 337.98 Put 302.50 3/13 No 0.08 0.17 0.10 -0.01 -9.10% 431 464 0.82 -0.02 9 65 None
AMZN Options Chain 210.72 Call 215.00 3/16 No 1.26 1.31 1.22 -0.57 -31.85% 427 1,610 0.28 0.37 12 66 None
C Options Chain 107.19 Put 105.00 4/17 Yes 5.45 5.65 5.19 +1.47 +39.52% 427 4,982 0.44 -0.44 15 81 None
BMNR Options Chain 21.05 Call 23.00 3/13 No 0.04 0.05 0.06 -0.04 -40.00% 426 9,423 1.23 0.09 12 37 None
AMD Options Chain 202.40 Call 225.00 3/13 No 0.01 0.02 0.02 -0.04 -66.67% 426 8,153 0.59 0.02 11 61 None
SRM Options Chain 10.18 Put 5.00 8/15 No 0.30 0.40 0.35 -0.35 -50.00% 426 810 3 17 None
AXTI Options Chain 46.00 Call 60.00 3/20 No 1.05 1.50 1.25 -0.20 -13.80% 424 461 1.82 0.17 6 38 None
BABA Options Chain 135.10 Put 132.00 3/13 Yes 0.55 0.70 0.66 +0.02 +3.13% 422 1,017 0.51 -0.30 13 59 None
CCCX Options Chain 13.66 Call 16.00 2/20 No 0.49 0.67 0.61 -0.03 -4.69% 421 655 1.81 0.29 3 17 None
AMZN Options Chain 210.72 Call 212.50 3/20 No 3.95 4.05 4.00 -0.71 -15.08% 418 1,945 0.34 0.52 12 66 None
BULL Options Chain 5.48 Put 5.00 3/20 No 0.09 0.10 0.09 0.00 0.00% 418 2,938 0.79 -0.26 3 16 None
BKR Options Chain 58.96 Call 65.00 4/17 No 0.45 0.50 0.50 -0.30 -37.50% 416 3,772 0.37 0.14 12 65 None
BA Options Chain 213.00 Put 200.00 3/20 No 2.13 2.32 2.26 +0.99 +77.96% 416 5,122 0.45 -0.28 9 54 None
CLBR Options Chain 17.00 Call 12.50 7/18 No 4.90 5.70 5.40 +0.40 +8.00% 416 3,788 4.13 0.88 3 18 None
AAPL Options Chain 259.30 Put 247.50 3/20 No 2.23 2.27 2.29 +1.10 +92.44% 413 7,141 0.35 -0.16 8 61 None
AMD Options Chain 202.40 Call 230.00 3/13 No 0.00 0.01 0.01 -0.02 -66.67% 411 5,912 0.64 0.00 11 61 None
AMZN Options Chain 210.72 Put 205.00 3/20 No 2.34 2.39 2.40 +0.39 +19.41% 410 13,421 0.38 -0.25 12 66 None
AAL Options Chain 10.85 Call 11.50 3/20 No 0.20 0.23 0.21 -0.09 -30.00% 410 3,891 0.71 0.38 8 35 None
BA Options Chain 213.00 Call 225.00 3/13 No 0.04 0.05 0.05 -0.10 -66.67% 407 4,583 0.63 0.01 9 54 None
AMD Options Chain 202.40 Put 167.50 3/13 No 0.02 0.03 0.03 0.00 0.00% 404 7,590 1.09 0.00 11 61 None
BA Options Chain 213.00 Put 210.00 4/17 No 10.15 10.80 10.54 +2.67 +33.93% 404 948 0.38 -0.49 9 54 None
SHOT Options Chain 0.41 Call 1.00 11/21 No 0.05 0.10 0.05 -0.03 -37.50% 403 3,054 3.17 0.36 3 13 None
BIDU Options Chain 123.85 Put 120.00 3/20 No 2.12 2.72 2.30 +0.15 +6.98% 402 2,209 0.59 -0.35 9 59 None
AMZN Options Chain 210.72 Call 225.00 3/13 No 0.03 0.04 0.03 -0.03 -50.00% 402 18,577 0.39 0.01 12 66 None
AMD Options Chain 202.40 Put 185.00 3/20 No 2.43 2.50 2.50 +0.59 +30.89% 402 7,254 0.69 -0.16 11 61 None
AMZN Options Chain 210.72 Put 207.50 3/18 No 2.34 2.41 2.47 +0.65 +35.72% 401 794 0.35 -0.29 12 66 None
AAOI Options Chain 123.60 Put 105.00 3/13 No 2.10 2.70 2.41 +2.06 +588.58% 401 466 1.64 -0.06 8 42 None
BAC Options Chain 48.52 Put 48.00 3/20 No 1.33 1.40 1.34 +0.53 +65.44% 400 21,428 0.37 -0.62 10 64 None
BABA Options Chain 135.10 Call 147.00 4/24 Yes 3.90 4.50 4.20 -0.32 -7.08% 400 10 0.45 0.33 13 59 None
EB Options Chain 4.51 Call 5.00 7/17 Yes 0.00 0.05 0.01 -0.02 -66.67% 400 965 0.17 0.06 11 20 None
BA Options Chain 213.00 Call 222.50 3/13 No 0.07 0.08 0.08 -0.22 -73.34% 400 1,489 0.60 0.01 9 54 None
BMNR Options Chain 21.05 Put 20.00 3/13 No 0.20 0.24 0.20 -0.02 -9.10% 400 3,694 1.13 -0.28 12 37 None
AMZN Options Chain 210.72 Call 220.00 3/16 No 0.32 0.35 0.34 -0.16 -32.00% 400 1,332 0.27 0.14 12 66 None
TGI Options Chain 26.01 Put 25.00 3/20 No 0.00 0.05 0.05 -0.20 -80.00% 400 5 0.06 -0.12 5 37 None
AAPL Options Chain 259.30 Put 250.00 3/18 No 2.02 2.11 2.08 +1.12 +116.67% 399 842 0.32 -0.16 8 61 None
VZ Options Chain 50.71 Call 52.00 3/13 No 0.01 0.02 0.01 -0.04 -80.00% 397 5,511 0.26 0.09 10 74 None
AMD Options Chain 202.40 Put 195.00 3/20 No 4.95 5.10 4.95 +1.25 +33.79% 396 11,540 0.62 -0.28 11 61 None
AMD Options Chain 202.40 Put 185.00 3/13 No 0.18 0.20 0.18 0.00 0.00% 393 6,034 0.79 -0.04 11 61 None
BA Options Chain 213.00 Put 190.00 4/10 No 2.07 2.95 3.05 +1.10 +56.41% 393 35 0.39 -0.18 9 54 None
AVGO Options Chain 337.98 Put 310.00 3/13 No 0.20 0.25 0.22 0.00 0.00% 393 2,311 0.77 -0.06 9 65 None
CCCM Options Chain 10.35 Call 12.50 9/19 No 0.05 0.15 0.10 -0.02 -16.67% 392 1,656 0.41 0.00 3 12 None
APP Options Chain 453.66 Put 450.00 3/20 No 16.60 17.80 16.50 -0.55 -3.23% 391 2,526 0.79 -0.39 7 58 None
BYND Options Chain 0.78 Call 0.50 3/13 Yes 0.26 0.28 0.27 -0.04 -12.91% 391 1,825 7.25 1.00 7 18 None
AAPL Options Chain 259.30 Call 265.00 3/27 No 2.41 2.46 2.40 -1.60 -40.00% 390 2,285 0.26 0.41 8 61 None
AMZN Options Chain 210.72 Call 205.00 3/20 No 8.70 8.85 8.70 -1.40 -13.87% 390 6,600 0.38 0.75 12 66 None
XOM Options Chain 151.91 Put 155.00 3/20 No 4.20 4.95 4.60 -0.36 -7.26% 388 982 0.33 -0.66 11 73 None
SRM Options Chain 10.18 Call 10.00 10/17 No 3.20 3.70 3.80 +2.44 +179.42% 387 86 3 17 None
BE Options Chain 156.00 Call 170.00 3/20 No 5.90 6.60 6.60 +0.60 +10.00% 386 15,838 1.07 0.35 3 51 None
AVGO Options Chain 337.98 Put 332.50 3/13 No 3.05 3.30 3.25 +1.17 +56.25% 385 726 0.62 -0.48 9 65 None
AVGO Options Chain 337.98 Call 347.50 3/13 No 0.61 0.69 0.65 -1.64 -71.62% 384 1,199 0.57 0.10 9 65 None
AVGO Options Chain 337.98 Call 370.00 3/20 No 1.01 1.20 1.08 -0.68 -38.64% 383 11,829 0.51 0.09 9 65 None
AMZN Options Chain 210.72 Call 220.00 4/02 No 3.35 3.45 3.37 -0.38 -10.14% 383 3,066 0.31 0.36 12 66 None
APP Options Chain 453.66 Call 540.00 3/20 No 1.90 2.85 2.55 -0.22 -7.95% 382 422 0.76 0.11 7 58 None
CLBR Options Chain 17.00 Put 7.50 8/15 No 0.10 0.25 0.17 -0.03 -15.00% 382 4,378 1.89 -0.04 3 18 None
C Options Chain 107.19 Put 105.00 3/20 No 2.88 3.10 2.61 +1.16 +80.00% 382 6,654 0.52 -0.45 15 81 None
WMT Options Chain 122.55 Call 124.00 3/13 No 0.50 0.55 0.50 -0.39 -43.82% 377 2,420 0.31 0.43 8 56 None
WBD Options Chain 27.81 Call 28.00 3/13 No 0.03 0.04 0.04 0.00 0.00% 377 7,973 0.15 0.25 3 19 None
AAPL Options Chain 259.30 Put 235.00 3/13 No 0.03 0.04 0.03 +0.01 +50.00% 373 2,922 0.59 0.00 8 61 None
AMZN Options Chain 210.72 Call 222.50 3/13 No 0.05 0.06 0.05 -0.06 -54.55% 373 10,285 0.36 0.04 12 66 None
ADBE Options Chain 271.55 Put 230.00 3/13 Yes 0.13 0.19 0.15 -0.08 -34.79% 372 651 1.23 -0.03 10 62 None
VST Options Chain 164.40 Call 165.00 3/20 No 4.05 4.70 4.55 +0.95 +26.39% 371 1,493 0.62 0.37 5 54 None
AAOI Options Chain 123.60 Call 165.00 4/17 No 4.00 4.50 3.90 -4.26 -52.21% 371 455 1.24 0.31 8 42 None
BILI Options Chain 25.49 Call 30.00 4/17 No 0.41 0.53 0.48 -0.05 -9.44% 370 6,315 0.59 0.20 14 46 None
BAC Options Chain 48.52 Call 55.00 4/17 Yes 0.14 0.17 0.14 -0.08 -36.37% 368 35,569 0.32 0.07 10 64 None
BMNR Options Chain 21.05 Call 20.00 3/13 No 0.93 1.02 1.05 -0.28 -21.06% 368 4,773 1.17 0.72 12 37 None
TSLA Options Chain 399.24 Put 410.00 3/13 No 8.75 8.85 8.83 +2.66 +43.12% 367 3,123 0.42 -0.56 8 58 None
AVGO Options Chain 337.98 Put 300.00 3/20 No 1.93 2.10 2.10 +0.45 +27.28% 365 14,581 0.68 -0.14 9 65 None
AAPL Options Chain 259.30 Put 250.00 3/16 No 1.19 1.25 1.28 +0.69 +116.95% 364 1,177 0.30 -0.10 8 61 None
BMNR Options Chain 21.05 Put 20.50 3/13 No 0.33 0.41 0.39 +0.02 +5.41% 364 2,846 1.13 -0.42 12 37 None
BAC Options Chain 48.52 Put 48.00 3/13 No 0.91 0.96 0.88 +0.48 +120.00% 363 9,027 0.44 -0.76 10 64 None
WULF Options Chain 14.95 Call 17.50 3/13 No 0.02 0.03 0.02 -0.02 -50.00% 362 2,020 1.19 0.08 2 36 None
AMD Options Chain 202.40 Put 180.00 3/20 No 1.71 1.76 1.72 +0.36 +26.48% 362 12,026 0.73 -0.12 11 61 None
BMY Options Chain 59.42 Call 60.00 3/20 No 0.49 0.71 0.45 -0.58 -56.32% 361 25,784 0.32 0.34 11 52 None
BTG Options Chain 5.25 Call 5.50 3/20 No 0.05 0.15 0.08 -0.02 -20.00% 360 12,862 0.63 0.33 14 52 None
AAPL Options Chain 259.30 Call 262.50 3/20 No 1.92 1.98 1.97 -1.75 -47.05% 359 2,342 0.27 0.46 8 61 None
AAPL Options Chain 259.30 Call 265.00 3/16 No 0.30 0.33 0.32 -0.73 -69.53% 358 1,457 0.21 0.27 8 61 None
AMZN Options Chain 210.72 Call 210.00 3/16 No 3.50 3.65 3.40 -1.30 -27.66% 358 678 0.31 0.65 12 66 None
CCIR Options Chain 12.70 Put 10.00 8/15 No 0.15 0.25 0.20 -0.10 -33.34% 358 4,450 3.85 -0.14 3 16 None
BA Options Chain 213.00 Put 205.00 3/13 No 0.95 1.08 1.00 +0.69 +222.59% 356 885 0.51 -0.32 9 54 None
BBAI Options Chain 4.09 Call 5.50 3/20 Yes 0.01 0.02 0.03 +0.01 +50.00% 355 7,221 1.21 0.04 6 26 None
VNDA Options Chain 9.56 Call 10.00 4/17 No 0.65 0.75 0.70 +0.05 +7.70% 354 2,996 0.68 0.45 10 33 None
AMZN Options Chain 210.72 Call 215.00 3/27 No 4.35 4.45 4.27 -0.66 -13.39% 352 2,667 0.33 0.46 12 66 None
VMW Options Chain 142.48 Call 155.00 7/21 No 0.65 1.35 1.35 +0.25 +22.73% 351 8,584 0.31 0.20 6 33 None
AMD Options Chain 202.40 Call 250.00 4/17 No 1.30 1.37 1.32 -0.48 -26.67% 347 8,170 0.49 0.12 11 61 None
BAC Options Chain 48.52 Put 48.50 3/13 No 1.27 1.35 1.38 +0.77 +126.23% 347 2,996 0.46 -0.86 10 64 None
BBAI Options Chain 4.09 Call 4.00 3/20 Yes 0.30 0.33 0.32 0.00 0.00% 345 7,412 0.99 0.59 6 26 None
AAPL Options Chain 259.30 Put 262.50 3/13 No 6.75 7.20 7.15 +4.20 +142.38% 345 1,878 0.25 -0.63 8 61 None
BMNR Options Chain 21.05 Call 23.50 3/13 No 0.02 0.04 0.04 -0.01 -20.00% 343 10,790 1.26 0.05 12 37 None
V Options Chain 314.43 Put 307.50 3/13 No 1.48 2.28 2.11 -0.09 -4.10% 342 527 0.32 -0.41 11 71 None
TGI Options Chain 26.01 Call 25.00 8/15 No 0.95 1.05 1.05 -0.09 -7.90% 341 21 0.00 0.99 5 37 None
BBAI Options Chain 4.09 Call 4.00 3/13 No 0.18 0.21 0.18 -0.05 -21.74% 341 6,100 1.32 0.64 6 26 None
BABA Options Chain 135.10 Put 120.00 3/20 Yes 0.81 0.99 0.91 +0.17 +22.98% 340 20,410 0.69 -0.12 13 59 None
APD Options Chain 277.69 Call 300.00 3/20 No 0.65 1.20 1.05 +0.75 +250.00% 340 518 0.29 0.05 5 57 None
BAC Options Chain 48.52 Call 49.50 3/13 No 0.03 0.04 0.04 -0.16 -80.00% 338 5,513 0.54 0.05 10 64 None
BMBL Options Chain 3.46 Call 2.00 4/17 Yes 1.80 2.10 1.85 +0.90 +94.74% 338 991 2.27 0.99 9 38 None
BBAI Options Chain 4.09 Call 4.50 3/20 Yes 0.10 0.11 0.11 -0.01 -8.34% 335 7,171 0.98 0.29 6 26 None
WOOF Options Chain 2.40 Call 3.00 3/13 Yes 0.15 0.20 0.19 +0.11 +137.50% 332 1,078 3.46 0.22 10 35 None
BA Options Chain 213.00 Put 195.00 4/02 No 2.81 3.50 3.52 +1.41 +66.83% 332 119 0.43 -0.24 9 54 None
AMZN Options Chain 210.72 Call 227.50 3/27 No 0.87 0.91 0.86 -0.21 -19.63% 331 182 0.29 0.15 12 66 None
BMNR Options Chain 21.05 Call 21.50 3/20 No 0.77 0.86 0.90 -0.07 -7.22% 331 1,751 0.87 0.43 12 37 None
AAL Options Chain 10.85 Put 11.00 3/20 No 0.60 0.63 0.64 +0.17 +36.17% 330 43,254 0.73 -0.46 8 35 None
ASTS Options Chain 86.62 Call 100.00 3/20 No 1.43 1.63 1.51 -0.49 -24.50% 330 9,736 1.07 0.19 5 39 None
TSLA Options Chain 399.24 Call 412.50 3/13 No 1.66 1.71 1.69 -1.46 -46.35% 327 4,402 0.42 0.37 8 58 None
BMNR Options Chain 21.05 Put 21.00 3/27 No 1.59 1.71 1.67 +0.12 +7.75% 326 219 0.97 -0.48 12 37 None
BAC Options Chain 48.52 Call 50.00 3/13 No 0.02 0.03 0.03 -0.07 -70.00% 325 6,076 0.58 0.03 10 64 None
TSLA Options Chain 399.24 Call 417.50 3/13 No 0.83 0.85 0.84 -0.82 -49.40% 325 9,361 0.42 0.23 8 58 None
TSLA Options Chain 399.24 Put 400.00 3/20 No 8.95 9.10 9.03 +1.63 +22.03% 323 13,580 0.43 -0.37 8 58 None
AMD Options Chain 202.40 Call 222.50 3/13 No 0.02 0.03 0.03 -0.05 -62.50% 320 2,921 0.56 0.03 11 61 None
AAOI Options Chain 123.60 Call 130.00 3/13 No 0.15 0.35 0.25 -4.00 -94.12% 320 1,108 1.52 0.42 8 42 None
C Options Chain 107.19 Put 106.00 3/20 No 3.35 3.60 3.10 +1.29 +71.28% 318 4,064 0.50 -0.50 15 81 None
BAC Options Chain 48.52 Call 56.00 3/20 No 0.00 0.01 0.01 0.00 0.00% 318 547 0.58 0.00 10 64 None