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
NVDA Options Chain 192.51 Call 192.50 1/30 No 1.49 1.52 1.52 -0.75 -33.04% 211,237 94,775 0.38 0.51 13 57 None
PAA Options Chain 19.73 Call 18.00 2/20 No 1.65 1.75 1.70 0.00 0.00% 173,634 20,590 0.45 1.00 10 54 None
NVDA Options Chain 192.51 Call 190.00 1/30 No 3.10 3.20 3.16 -0.49 -13.43% 158,655 98,586 0.42 0.74 13 57 None
NVDA Options Chain 192.51 Call 195.00 1/30 No 0.55 0.57 0.56 -0.65 -53.72% 157,388 86,601 0.37 0.26 13 57 None
TSLA Options Chain 416.56 Put 420.00 1/30 Yes 6.70 6.80 6.75 -0.80 -10.60% 99,972 17,418 0.55 -0.60 8 59 None
NVDA Options Chain 192.51 Put 190.00 1/30 No 0.66 0.68 0.66 -1.47 -69.02% 91,533 22,529 0.40 -0.26 13 57 None
PAGP Options Chain 21.07 Call 18.00 2/20 Yes 2.70 2.85 2.84 -0.04 -1.39% 82,550 10,301 0.56 1.00 11 48 None
WULF Options Chain 14.54 Call 16.00 2/20 No 0.89 0.90 0.89 -0.14 -13.60% 79,201 13,464 1.01 0.40 4 36 None
NVDA Options Chain 192.51 Put 172.50 2/06 No 0.53 0.54 0.53 -0.29 -35.37% 76,548 3,919 0.54 -0.08 13 57 None
PAA Options Chain 19.73 Call 17.00 2/20 No 2.60 2.75 2.67 -0.03 -1.12% 75,524 8,025 0.62 1.00 10 54 None
NVDA Options Chain 192.51 Put 187.50 1/30 No 0.29 0.30 0.29 -1.17 -80.14% 75,251 25,530 0.45 -0.15 13 57 None
NVDA Options Chain 192.51 Put 185.00 1/30 No 0.14 0.16 0.15 -0.85 -85.00% 75,162 38,683 0.51 -0.08 13 57 None
NVDA Options Chain 192.51 Call 187.50 1/30 No 5.20 5.40 5.45 +0.05 +0.93% 75,102 73,445 0.46 0.85 13 57 None
PAA Options Chain 19.73 Call 16.00 2/20 No 3.60 3.80 3.70 0.00 0.00% 74,638 8,393 0.85 1.00 10 54 None
ORCL Options Chain 169.01 Put 152.50 1/30 No 0.04 0.08 0.07 -0.30 -81.09% 70,601 65,803 0.96 -0.02 7 61 None
MSTR Options Chain 158.10 Call 167.50 1/30 No 0.02 0.04 0.03 -0.75 -96.16% 64,531 57,701 1.26 0.00 7 81 None
TSLA Options Chain 416.56 Call 450.00 1/30 Yes 0.11 0.12 0.11 -4.99 -97.85% 62,647 20,394 0.72 0.02 8 59 None
MSTR Options Chain 158.10 Call 175.00 1/30 No 0.01 0.02 0.02 -0.23 -92.00% 59,654 57,293 1.47 0.00 7 81 None
TSLA Options Chain 416.56 Put 430.00 1/30 Yes 14.10 14.50 14.24 +2.20 +18.28% 58,502 13,358 0.58 -0.85 8 59 None
TSLA Options Chain 416.56 Call 440.00 1/30 Yes 0.26 0.27 0.27 -8.03 -96.75% 56,514 11,971 0.63 0.06 8 59 None
TSLA Options Chain 416.56 Call 430.00 1/30 Yes 0.90 0.92 0.89 -11.61 -92.88% 55,671 4,516 0.57 0.15 8 59 None
TSLA Options Chain 416.56 Put 400.00 1/30 Yes 0.68 0.69 0.68 -2.01 -74.73% 55,115 20,601 0.62 -0.11 8 59 None
PLTR Options Chain 151.86 Put 150.00 1/30 No 0.92 0.94 0.91 +0.17 +22.98% 53,864 15,291 0.54 -0.33 11 50 None
NVDA Options Chain 192.51 Call 197.50 1/30 No 0.15 0.17 0.16 -0.42 -72.42% 53,816 40,211 0.37 0.10 13 57 None
TSLA Options Chain 416.56 Call 420.00 1/30 Yes 3.35 3.40 3.40 -15.65 -82.16% 53,227 2,107 0.56 0.40 8 59 None
TSLA Options Chain 416.56 Call 425.00 1/30 Yes 1.78 1.81 1.78 -13.90 -88.65% 51,768 3,507 0.55 0.26 8 59 None
NVDA Options Chain 192.51 Put 172.50 1/30 No 0.02 0.03 0.01 -0.30 -96.78% 51,700 87,263 0.88 0.00 13 57 None
TSLA Options Chain 416.56 Put 410.00 1/30 Yes 2.37 2.39 2.40 -2.15 -47.26% 51,695 13,866 0.57 -0.28 8 59 None
MSFT Options Chain 452.04 Call 445.00 1/30 Yes 0.61 0.66 0.62 -38.58 -98.42% 49,753 42,970 0.44 0.13 14 69 None
ABT Options Chain 106.25 Put 125.00 2/20 No 16.95 20.95 18.70 +0.06 +0.33% 49,271 2,494 0.76 -1.00 11 69 None
PLTR Options Chain 151.86 Call 155.00 1/30 No 0.62 0.65 0.64 -3.71 -85.29% 48,652 2,499 0.55 0.24 11 50 None
UNH Options Chain 292.51 Put 340.00 1/30 No 46.75 48.65 47.71 +2.26 +4.98% 48,561 1,586 1.98 -1.00 12 67 None
META Options Chain 668.73 Call 750.00 1/30 Yes 2.35 2.48 2.38 +0.09 +3.93% 48,220 10,680 0.43 0.25 11 72 None
AMD Options Chain 253.40 Put 220.00 1/30 No 0.02 0.03 0.03 -0.28 -90.33% 48,182 93,880 1.03 0.00 11 60 None
TSLA Options Chain 416.56 Put 415.00 1/30 Yes 4.10 4.20 4.20 -1.70 -28.82% 48,154 7,251 0.55 -0.44 8 59 None
TSLA Options Chain 416.56 Put 425.00 1/30 Yes 10.10 10.25 10.15 +0.40 +4.11% 47,874 6,656 0.55 -0.74 8 59 None
TSLA Options Chain 416.56 Call 435.00 1/30 Yes 0.47 0.48 0.47 -9.79 -95.42% 45,833 8,258 0.59 0.09 8 59 None
UNH Options Chain 292.51 Put 320.00 1/30 No 27.20 28.50 27.95 +0.53 +1.94% 45,489 6,019 1.43 -1.00 12 67 None
NVDA Options Chain 192.51 Call 200.00 2/06 No 1.46 1.49 1.49 -0.11 -6.88% 45,185 43,173 0.36 0.25 13 57 None
TXN Options Chain 218.97 Call 205.00 1/30 No 12.80 15.05 13.70 +2.60 +23.43% 45,098 2,811 1.51 1.00 9 70 None
NVDA Options Chain 192.51 Call 200.00 1/30 No 0.04 0.05 0.05 -0.18 -78.27% 44,555 65,907 0.39 0.03 13 57 None
MSFT Options Chain 452.04 Call 430.00 1/30 Yes 5.40 5.70 5.60 -47.52 -89.46% 44,353 333 0.39 0.64 14 69 None
NVDA Options Chain 192.51 Call 195.00 2/06 No 3.20 3.30 3.23 -0.12 -3.59% 42,119 39,865 0.38 0.43 13 57 None
TXN Options Chain 218.97 Call 180.00 2/20 No 37.35 40.05 39.05 +4.70 +13.69% 41,893 2,910 0.65 1.00 9 70 None
AES Options Chain 15.26 Call 12.00 2/20 No 3.00 3.20 3.20 +0.05 +1.59% 41,528 3,058 0.88 0.99 16 60 None
KOS Options Chain 1.52 Call 2.00 2/20 No 0.10 0.15 0.12 +0.10 +500.00% 41,310 517 1.37 0.25 7 33 None
TSLA Options Chain 416.56 Put 440.00 1/30 Yes 23.20 25.25 23.70 +6.20 +35.43% 41,281 6,245 0.66 -0.94 8 59 None
NVDA Options Chain 192.51 Call 195.00 2/02 No 1.26 1.29 1.29 -0.42 -24.57% 40,351 9,793 0.29 0.31 13 57 None
NVDA Options Chain 192.51 Put 165.00 1/30 No 0.00 0.01 0.01 -0.17 -94.45% 39,495 155,210 1.09 0.00 13 57 None
PAA Options Chain 19.73 Call 17.00 5/15 No 2.50 2.80 2.70 0.00 0.00% 38,825 4,069 0.29 1.00 10 54 None
NNDM Options Chain 1.87 Call 2.00 5/15 No 0.20 0.25 0.24 -0.01 -4.00% 37,980 2,455 0.66 0.51 10 28 None
FCX Options Chain 63.55 Call 65.00 3/20 No 5.05 5.35 5.20 +1.20 +30.00% 37,777 40,092 0.53 0.55 11 55 None
PAGP Options Chain 21.07 Call 19.00 2/20 Yes 1.70 2.05 1.90 +0.30 +18.75% 37,545 4,834 0.57 1.00 11 48 None
AMD Options Chain 253.40 Call 260.00 1/30 No 0.62 0.66 0.64 -1.84 -74.20% 36,671 10,846 0.58 0.16 11 60 None
TXN Options Chain 218.97 Call 165.00 2/20 No 52.40 55.05 53.65 +8.65 +19.23% 36,512 2,806 0.86 1.00 9 70 None
MU Options Chain 443.30 Call 450.00 1/30 No 2.75 2.90 2.80 -3.63 -56.46% 36,432 6,042 0.87 0.24 11 64 None
META Options Chain 668.73 Call 730.00 1/30 Yes 11.70 11.95 12.58 +8.17 +185.27% 36,214 5,900 0.46 0.69 11 72 None
MSTR Options Chain 158.10 Call 157.50 2/06 Yes 1.90 2.25 2.14 -5.36 -71.47% 36,055 284 0.80 0.23 7 81 None
NNDM Options Chain 1.87 Put 2.00 5/15 No 0.30 0.35 0.34 -0.11 -24.45% 36,028 25 0.66 -0.49 10 28 None
PLTR Options Chain 151.86 Call 160.00 1/30 No 0.14 0.15 0.14 -1.73 -92.52% 35,546 5,359 0.64 0.05 11 50 None
AAPL Options Chain 256.79 Call 260.00 1/30 Yes 4.80 5.00 4.85 +1.35 +38.58% 35,102 18,420 1.07 0.46 8 60 None
MARA Options Chain 10.34 Call 11.00 1/30 No 0.02 0.03 0.03 -0.06 -66.67% 34,934 46,214 1.44 0.01 11 56 None
COIN Options Chain 208.83 Put 330.00 2/20 Yes 128.55 135.30 130.60 +9.48 +7.83% 34,920 1,253 1.49 -0.99 16 69 None
MSFT Options Chain 452.04 Call 440.00 1/30 Yes 1.31 1.37 1.35 -42.83 -96.95% 34,539 1,411 0.40 0.24 14 69 None
AI Options Chain 13.05 Call 13.00 1/30 No 0.03 0.04 0.03 -0.28 -90.33% 34,362 43,078 0.99 0.06 9 38 None
UNH Options Chain 292.51 Put 345.00 2/06 No 49.45 55.40 52.25 -4.47 -7.89% 34,329 1,056 0.98 -0.99 12 67 None
MSFT Options Chain 452.04 Put 425.00 1/30 Yes 0.84 1.04 0.88 +0.35 +66.04% 33,661 6,002 0.41 -0.19 14 69 None
SOFI Options Chain 24.81 Put 22.00 3/20 Yes 1.19 1.24 1.23 +0.18 +17.15% 33,399 4,814 0.65 -0.29 11 48 None
PLTR Options Chain 151.86 Call 150.00 1/30 No 2.86 2.91 2.90 -5.32 -64.72% 33,341 324 0.57 0.67 11 50 None
MSTR Options Chain 158.10 Call 150.00 2/06 Yes 3.95 4.10 3.96 -8.04 -67.00% 33,168 516 0.81 0.36 7 81 None
ABT Options Chain 106.25 Put 120.00 2/20 No 12.00 15.95 14.15 -0.11 -0.78% 32,960 2,291 0.64 -0.98 11 69 None
AAPL Options Chain 256.79 Call 270.00 1/30 Yes 1.38 1.48 1.42 +0.59 +71.09% 32,838 24,225 0.99 0.21 8 60 None
INTC Options Chain 48.59 Call 60.00 4/17 No 2.15 2.24 2.23 -0.07 -3.05% 32,448 32,239 0.62 0.29 6 50 None
UNH Options Chain 292.51 Put 350.00 2/20 No 55.35 58.90 55.66 -1.09 -1.93% 31,935 4,903 0.54 -0.98 12 67 None
CIFR Options Chain 18.71 Call 20.00 2/20 No 0.99 1.09 1.05 -0.64 -37.87% 31,814 28,393 1.08 0.36 7 38 None
FCX Options Chain 63.55 Call 75.00 3/20 No 2.01 2.11 2.06 +0.80 +63.50% 31,703 32,916 0.54 0.29 11 55 None
COIN Options Chain 208.83 Put 360.00 2/20 Yes 159.85 165.30 162.45 +15.15 +10.29% 31,640 1,001 1.80 -1.00 16 69 None
PLTR Options Chain 151.86 Call 152.50 1/30 No 1.44 1.48 1.46 -4.64 -76.07% 31,539 217 0.55 0.45 11 50 None
AGNC Options Chain 12.05 Call 10.00 3/20 Yes 1.83 2.05 1.95 -0.14 -6.70% 31,506 10,768 0.50 1.00 11 53 None
MARA Options Chain 10.34 Call 12.00 1/30 No 0.01 0.02 0.01 -0.02 -66.67% 31,442 40,319 2.04 0.00 11 56 None
NIO Options Chain 4.67 Put 4.00 3/20 Yes 0.11 0.14 0.11 -0.06 -35.30% 31,381 1,362 0.63 -0.19 7 -12 None
SOFI Options Chain 24.81 Call 26.00 1/30 Yes 0.33 0.35 0.34 -0.20 -37.04% 30,799 15,836 1.88 0.25 11 48 None
NFLX Options Chain 84.11 Call 83.00 1/30 No 0.62 0.65 0.64 -1.31 -67.18% 30,773 1,836 0.32 0.54 6 55 None
TSLA Options Chain 416.56 Put 417.50 1/30 Yes 5.30 5.40 5.34 -1.46 -21.48% 30,632 2,289 0.55 -0.52 8 59 None
TSLA Options Chain 416.56 Call 460.00 1/30 Yes 0.06 0.08 0.07 -2.86 -97.62% 30,466 18,960 0.84 0.01 8 59 None
META Options Chain 668.73 Call 740.00 1/30 Yes 5.80 6.10 5.95 +2.70 +83.08% 30,444 4,444 0.44 0.47 11 72 None
AMZN Options Chain 241.44 Call 245.00 1/30 No 0.67 0.70 0.68 -1.59 -70.05% 30,440 43,588 0.37 0.27 13 65 None
META Options Chain 668.73 Put 700.00 1/30 Yes 0.19 0.22 0.20 -43.22 -99.54% 30,408 549 0.52 -0.02 11 72 None
MSFT Options Chain 452.04 Call 435.00 1/30 Yes 2.75 2.90 2.90 -46.10 -94.09% 30,393 264 0.39 0.42 14 69 None
AMD Options Chain 253.40 Call 250.00 1/30 No 4.25 4.35 4.30 -2.63 -37.96% 30,328 5,938 0.58 0.62 11 60 None
NIO Options Chain 4.67 Call 4.00 3/20 Yes 0.83 0.95 0.93 +0.11 +13.42% 30,295 865 0.53 0.81 7 -12 None
AMD Options Chain 253.40 Put 217.50 2/06 Yes 1.41 1.69 1.69 -0.02 -1.17% 30,203 370 0.84 -0.11 11 60 None
TSLA Options Chain 416.56 Call 422.50 1/30 Yes 2.47 2.49 2.46 -15.09 -85.99% 29,467 1,118 0.55 0.32 8 59 None
NVDA Options Chain 192.51 Put 182.50 1/30 No 0.09 0.10 0.10 -0.63 -86.31% 29,040 23,629 0.59 -0.05 13 57 None
CMCSA Options Chain 28.41 Call 30.00 3/20 Yes 1.46 2.02 1.66 +0.13 +8.50% 28,950 72,909 13 68 None
MSTR Options Chain 158.10 Call 165.00 1/30 No 0.03 0.05 0.04 -1.18 -96.73% 28,635 22,360 1.23 0.00 7 81 None
AMZN Options Chain 241.44 Call 240.00 1/30 No 2.77 2.89 2.80 -2.20 -44.00% 28,583 17,367 0.36 0.66 13 65 None
TSLA Options Chain 416.56 Put 422.50 1/30 Yes 8.30 8.45 8.40 -0.10 -1.18% 28,309 2,057 0.55 -0.68 8 59 None
ORCL Options Chain 169.01 Put 200.00 1/30 No 29.85 32.10 31.40 +2.90 +10.18% 28,195 1,284 2.50 -1.00 7 61 None
NVDA Options Chain 192.51 Put 192.50 1/30 No 1.50 1.53 1.50 -1.72 -53.42% 28,101 5,115 0.37 -0.49 13 57 None
ORCL Options Chain 169.01 Put 145.00 2/06 No 0.55 0.60 0.55 -0.08 -12.70% 28,052 735 0.73 -0.07 7 61 None
ASST Options Chain 0.80 Call 3.00 6/18 Yes 0.01 0.02 0.02 -0.01 -33.34% 28,028 31,246 1.16 0.09 8 25 None
MSFT Options Chain 452.04 Call 450.00 1/30 Yes 0.33 0.34 0.34 -35.36 -99.05% 27,567 1,635 0.48 0.07 14 69 None
MSTR Options Chain 158.10 Call 160.00 2/06 Yes 1.65 1.80 1.76 -4.49 -71.84% 27,505 2,716 0.82 0.19 7 81 None
PAA Options Chain 19.73 Call 16.00 5/15 No 3.60 3.80 3.72 +0.02 +0.55% 27,432 3,077 0.38 1.00 10 54 None
EGY Options Chain 4.90 Call 6.00 2/20 No 0.10 0.15 0.13 +0.11 +550.00% 27,391 57 0.75 0.19 13 46 None
TXN Options Chain 218.97 Call 210.00 1/30 No 8.05 10.05 9.10 +1.82 +25.00% 27,223 3,231 1.16 1.00 9 70 None
TSLA Options Chain 416.56 Put 430.00 2/02 Yes 15.20 15.45 15.39 +2.45 +18.94% 27,217 749 0.38 -0.78 8 59 None
AAPL Options Chain 256.79 Call 265.00 1/30 Yes 2.73 2.92 2.84 +1.02 +56.05% 27,191 24,065 1.03 0.32 8 60 None
TSLA Options Chain 416.56 Put 435.00 1/30 Yes 18.30 19.00 18.30 +3.90 +27.09% 27,160 18,498 0.55 -0.91 8 59 None
T Options Chain 24.04 Put 24.50 1/30 Yes 0.07 0.09 0.08 -0.36 -81.82% 27,064 225 0.54 -0.19 10 60 None
TRIP Options Chain 13.05 Put 8.00 1/15 Yes 0.55 0.70 0.60 -0.02 -3.23% 27,013 20,108 0.63 -0.12 12 35 None
ORCL Options Chain 169.01 Put 230.00 2/20 No 59.70 62.70 63.20 +7.78 +14.04% 26,768 2,464 0.97 -0.98 7 61 None
MSFT Options Chain 452.04 Put 480.00 1/30 Yes 46.20 48.20 47.06 +35.26 +298.82% 26,591 3,968 1.14 -1.00 14 69 None
MSTR Options Chain 158.10 Call 170.00 1/30 No 0.02 0.04 0.03 -0.48 -94.12% 26,532 21,863 1.36 0.00 7 81 None
GOOGL Options Chain 341.39 Call 340.00 1/30 No 1.77 1.86 1.80 -0.36 -16.67% 26,370 12,342 0.36 0.40 13 69 None
INTC Options Chain 48.59 Call 50.00 1/30 No 0.32 0.34 0.33 -0.33 -50.00% 25,777 16,417 0.80 0.27 6 50 None
SOFI Options Chain 24.81 Call 26.50 1/30 Yes 0.23 0.25 0.23 -0.20 -46.52% 25,450 30,608 1.87 0.19 11 48 None
AMZN Options Chain 241.44 Call 242.50 1/30 No 1.43 1.49 1.45 -2.10 -59.16% 25,269 16,944 0.36 0.44 13 65 None
NFLX Options Chain 84.11 Put 93.00 1/30 No 9.55 10.00 9.84 +1.66 +20.30% 25,141 2,325 1.79 -1.00 6 55 None
TSLA Options Chain 416.56 Put 490.00 1/30 Yes 72.20 74.80 73.85 +15.76 +27.13% 24,989 964 1.79 -1.00 8 59 None
AVGO Options Chain 333.24 Put 297.50 1/30 No 0.03 0.04 0.05 -0.60 -92.31% 24,978 48,724 0.86 0.00 12 67 None
NFLX Options Chain 84.11 Call 84.00 1/30 No 0.24 0.25 0.24 -1.02 -80.96% 24,907 4,184 0.33 0.27 6 55 None
TSLA Options Chain 416.56 Call 437.50 1/30 Yes 0.34 0.35 0.34 -8.81 -96.29% 24,906 5,809 0.61 0.07 8 59 None
AAPL Options Chain 256.79 Call 275.00 1/30 Yes 0.60 0.66 0.66 +0.30 +83.34% 24,894 16,164 0.95 0.12 8 60 None
TSLA Options Chain 416.56 Call 445.00 1/30 Yes 0.16 0.18 0.17 -6.32 -97.39% 24,689 9,470 0.67 0.03 8 59 None
TSLA Options Chain 416.56 Call 427.50 1/30 Yes 1.27 1.29 1.28 -12.97 -91.02% 24,677 2,098 0.56 0.20 8 59 None
NOW Options Chain 116.73 Put 160.00 2/20 Yes 42.20 44.80 45.00 +14.30 +46.58% 24,591 2,416 1.05 -1.00 10 59 None
BABA Options Chain 175.50 Put 145.00 3/20 Yes 1.51 1.67 1.57 -0.03 -1.88% 24,581 42,125 0.44 -0.11 16 67 None
MSFT Options Chain 452.04 Call 425.00 1/30 Yes 9.25 9.45 9.35 -46.54 -83.28% 24,561 77 0.39 0.81 14 69 None
TXN Options Chain 218.97 Call 207.50 1/30 No 10.15 12.55 11.65 +2.38 +25.68% 24,379 1,043 1.34 1.00 9 70 None
PLTR Options Chain 151.86 Put 145.00 1/30 No 0.15 0.16 0.16 -0.12 -42.86% 24,307 8,021 0.61 -0.08 11 50 None
NVDA Options Chain 192.51 Call 200.00 2/02 No 0.26 0.28 0.28 -0.20 -41.67% 24,304 9,859 0.28 0.09 13 57 None
EPD Options Chain 33.50 Call 34.00 1/30 No 0.07 0.10 0.07 +0.06 +600.00% 24,266 4,516 0.15 0.66 9 58 None
ORCL Options Chain 169.01 Put 155.00 2/06 No 1.45 1.74 1.60 +0.19 +13.48% 24,113 21,280 0.67 -0.17 7 61 None
AGNC Options Chain 12.05 Call 10.00 1/15 Yes 1.88 2.08 1.98 -0.07 -3.42% 24,053 11,947 0.30 0.88 11 53 None
NVDA Options Chain 192.51 Call 190.00 2/02 No 3.95 4.05 4.00 -0.40 -9.10% 23,977 9,175 0.32 0.68 13 57 None
INTC Options Chain 48.59 Call 48.00 1/30 No 1.07 1.10 1.09 -0.41 -27.34% 23,573 7,766 0.68 0.66 6 50 None
AMD Options Chain 253.40 Call 255.00 1/30 No 1.80 1.88 1.84 -2.51 -57.71% 23,556 5,830 0.58 0.36 11 60 None
UNH Options Chain 292.51 Put 330.00 1/30 No 36.85 38.65 37.90 +1.50 +4.13% 23,412 1,573 1.68 -1.00 12 67 None
MARA Options Chain 10.34 Call 10.00 1/30 No 0.13 0.14 0.14 -0.37 -72.55% 23,204 5,512 0.89 0.42 11 56 None
SMR Options Chain 20.07 Call 21.00 1/30 No 0.04 0.05 0.04 -0.47 -92.16% 23,189 25,844 1.34 0.14 3 19 None
AVGO Options Chain 333.24 Put 297.50 2/06 No 1.75 2.21 2.19 +0.03 +1.39% 23,181 1,137 0.66 -0.13 12 67 None
MARA Options Chain 10.34 Call 10.50 2/06 No 0.27 0.28 0.27 -0.22 -44.90% 22,925 8,635 0.87 0.34 11 56 None
TSLA Options Chain 416.56 Call 465.00 1/30 Yes 0.06 0.07 0.07 -2.10 -96.78% 22,827 17,265 0.91 0.00 8 59 None
INTC Options Chain 48.59 Put 48.00 1/30 No 0.40 0.43 0.41 -0.30 -42.26% 22,768 16,616 0.70 -0.34 6 50 None
GOOGL Options Chain 341.39 Call 335.00 1/30 No 4.50 4.70 4.65 +0.10 +2.20% 22,664 9,180 0.37 0.69 13 69 None
GTLB Options Chain 37.00 Call 50.00 7/17 Yes 2.10 2.15 2.10 +0.07 +3.45% 22,612 1,049 0.60 0.28 8 42 None
MSFT Options Chain 452.04 Put 420.00 1/30 Yes 0.32 0.36 0.33 -0.07 -17.50% 22,531 5,912 0.43 -0.09 14 69 None
PAGP Options Chain 21.07 Call 17.00 2/20 Yes 3.70 4.00 3.70 +0.25 +7.25% 22,500 1,718 0.89 1.00 11 48 None
BABA Options Chain 175.50 Put 130.00 3/20 Yes 0.38 0.55 0.51 -0.03 -5.56% 22,477 66,602 0.47 -0.04 16 67 None
AI Options Chain 13.05 Call 12.50 2/06 No 0.30 0.35 0.32 -0.48 -60.00% 22,474 141 0.58 0.44 9 38 None
PLTR Options Chain 151.86 Put 290.00 3/20 Yes 137.55 138.90 139.25 +8.23 +6.29% 22,395 690 1.04 -1.00 11 50 None
RR Options Chain 4.02 Call 4.50 1/30 No 0.02 0.03 0.03 -0.57 -95.00% 22,058 4,349 1.88 0.12 4 15 None
TXN Options Chain 218.97 Call 200.00 1/30 No 17.60 20.00 18.98 +2.37 +14.27% 21,936 1,396 1.83 1.00 9 70 None
NVDA Options Chain 192.51 Put 180.00 1/30 No 0.06 0.07 0.08 -0.47 -85.46% 21,895 42,984 0.66 -0.02 13 57 None
TSLA Options Chain 416.56 Call 470.00 1/30 Yes 0.05 0.06 0.05 -1.52 -96.82% 21,859 18,877 0.97 0.00 8 59 None
NFLX Options Chain 84.11 Put 83.00 1/30 No 0.48 0.50 0.50 +0.25 +100.00% 21,706 6,381 0.32 -0.46 6 55 None
AAPL Options Chain 256.79 Put 250.00 1/30 Yes 2.38 2.54 2.55 +0.05 +2.00% 21,636 13,493 1.06 -0.27 8 60 None
AMD Options Chain 253.40 Call 265.00 1/30 No 0.19 0.21 0.20 -1.13 -84.97% 21,535 11,080 0.60 0.06 11 60 None
META Options Chain 668.73 Call 720.00 1/30 Yes 19.25 20.45 19.50 +13.38 +218.63% 21,517 6,998 0.51 0.85 11 72 None
TXN Options Chain 218.97 Call 160.00 2/20 No 56.90 60.65 60.75 +4.88 +8.74% 21,515 1,513 1.02 1.00 9 70 None
GME Options Chain 23.65 Call 23.00 1/30 No 0.20 0.23 0.23 -0.60 -72.29% 21,309 22,485 0.64 0.41 11 39 None
MSFT Options Chain 452.04 Call 432.50 1/30 Yes 4.00 4.10 4.10 -46.20 -91.85% 21,204 139 0.38 0.53 14 69 None
AAPL Options Chain 256.79 Call 280.00 1/30 Yes 0.23 0.26 0.26 +0.11 +73.34% 21,153 25,306 0.93 0.06 8 60 None
SMR Options Chain 20.07 Call 19.50 2/06 No 0.86 1.06 0.91 -0.99 -52.11% 21,122 325 1.10 0.45 3 19 None
ET Options Chain 18.15 Call 18.50 1/30 No 0.07 0.10 0.08 +0.05 +166.67% 21,088 30,362 0.21 0.54 10 54 None
PLTR Options Chain 151.86 Put 147.00 1/30 No 0.31 0.33 0.33 -0.08 -19.52% 21,076 12,849 0.57 -0.14 11 50 None
TSLA Options Chain 416.56 Call 442.50 1/30 Yes 0.20 0.22 0.22 -6.98 -96.95% 21,058 5,041 0.65 0.04 8 59 None
MSFT Options Chain 452.04 Put 430.00 1/30 Yes 2.03 2.29 2.11 +1.33 +170.52% 20,952 8,531 0.40 -0.36 14 69 None
GME Options Chain 23.65 Call 25.00 1/30 No 0.03 0.04 0.03 -0.10 -76.93% 20,885 44,956 1.10 0.03 11 39 None
PLTR Options Chain 151.86 Call 170.00 1/30 No 0.02 0.04 0.03 -0.21 -87.50% 20,873 24,739 0.92 0.00 11 50 None
GOOG Options Chain 341.32 Call 340.00 1/30 No 1.95 2.03 1.98 -0.26 -11.61% 20,865 19,999 0.37 0.42 12 65 None
IREN Options Chain 62.00 Put 35.00 2/06 No 0.26 0.53 0.57 +0.29 +103.58% 20,788 5,299 2.30 -0.04 9 44 None
MSTR Options Chain 158.10 Call 152.50 2/06 Yes 3.00 3.40 3.20 -6.80 -68.00% 20,788 122 0.80 0.31 7 81 None
TSLA Options Chain 416.56 Call 425.00 2/02 Yes 3.30 3.35 3.30 -13.80 -80.71% 20,750 543 0.38 0.32 8 59 None
AAL Options Chain 13.44 Put 13.00 1/30 No 0.02 0.03 0.02 -0.03 -60.00% 20,684 8,699 0.63 -0.07 7 37 None
SMR Options Chain 20.07 Call 21.50 2/06 No 0.37 0.40 0.37 -0.56 -60.22% 20,679 228 1.08 0.22 3 19 None
PLTR Options Chain 151.86 Call 165.00 1/30 No 0.05 0.06 0.05 -0.62 -92.54% 20,668 8,875 0.77 0.01 11 50 None
SMR Options Chain 20.07 Call 22.50 1/30 No 0.01 0.11 0.02 -0.14 -87.50% 20,467 23,092 2.11 0.05 3 19 None
AI Options Chain 13.05 Call 13.50 2/06 No 0.09 0.10 0.10 -0.22 -68.75% 20,406 1,267 0.62 0.19 9 38 None
INTC Options Chain 48.59 Call 49.00 1/30 No 0.58 0.60 0.60 -0.39 -39.40% 20,396 7,651 0.73 0.44 6 50 None
TSLA Options Chain 416.56 Put 412.50 1/30 Yes 3.15 3.20 3.18 -2.07 -39.43% 20,148 1,454 0.57 -0.36 8 59 None
AI Options Chain 13.05 Call 13.50 1/30 No 0.01 0.02 0.01 -0.10 -90.91% 20,089 33,737 1.14 0.01 9 38 None
PLTR Options Chain 151.86 Put 180.00 1/30 No 27.55 28.65 28.71 +6.24 +27.77% 20,069 3,232 2.21 -1.00 11 50 None
AMD Options Chain 253.40 Call 270.00 1/30 No 0.06 0.07 0.06 -0.63 -91.31% 20,048 7,334 0.63 0.02 11 60 None
NVDA Options Chain 192.51 Put 170.00 1/30 No 0.01 0.02 0.01 -0.25 -96.16% 19,942 29,499 0.99 0.00 13 57 None
NFLX Options Chain 84.11 Call 86.00 1/30 No 0.03 0.04 0.04 -0.34 -89.48% 19,785 20,256 0.39 0.04 6 55 None
TSLA Options Chain 416.56 Put 600.00 3/20 Yes 181.65 185.55 183.34 +17.45 +10.52% 19,682 1,527 0.61 -0.96 8 59 None
NFLX Options Chain 84.11 Put 110.00 3/20 No 25.00 28.15 26.95 +1.97 +7.89% 19,617 1,376 0.69 -0.96 6 55 None
NVDA Options Chain 192.51 Call 210.00 1/30 No 0.00 0.01 0.01 0.00 0.00% 19,560 38,849 0.64 0.00 13 57 None
PLTR Options Chain 151.86 Put 165.00 1/30 No 12.55 13.20 13.05 +4.86 +59.35% 19,431 9,014 1.00 -0.99 11 50 None
AGNC Options Chain 12.05 Call 11.50 1/30 No 0.40 0.57 0.49 -0.09 -15.52% 19,382 4,272 1.32 1.00 11 53 None
ONDS Options Chain 11.27 Call 15.00 3/20 Yes 0.95 0.98 0.96 -0.40 -29.42% 19,277 37,281 1.22 0.36 7 38 None
UNH Options Chain 292.51 Put 350.00 2/06 No 53.80 60.40 53.50 -1.90 -3.43% 19,135 500 1.04 -0.99 12 67 None
NVDA Options Chain 192.51 Call 185.00 1/30 No 7.55 7.85 7.70 +0.20 +2.67% 19,127 23,071 0.52 0.92 13 57 None
EPD Options Chain 33.50 Call 32.00 2/20 Yes 1.89 2.31 2.12 +0.87 +69.60% 19,123 2,168 0.42 1.00 9 58 None
EPD Options Chain 33.50 Call 32.00 2/13 Yes 1.51 2.54 1.86 +0.56 +43.08% 18,992 2,239 0.60 1.00 9 58 None
MARA Options Chain 10.34 Call 10.00 2/06 No 0.44 0.45 0.44 -0.29 -39.73% 18,975 2,269 0.85 0.49 11 56 None
MSTR Options Chain 158.10 Call 172.50 1/30 No 0.01 0.02 0.02 -0.33 -94.29% 18,896 19,234 1.38 0.00 7 81 None
EOSE Options Chain 16.60 Call 20.00 1/15 Yes 5.35 5.90 5.55 -0.18 -3.15% 18,880 62,911 1.08 0.63 1 32 None
TSLA Options Chain 416.56 Call 432.50 1/30 Yes 0.65 0.66 0.65 -10.70 -94.28% 18,791 3,380 0.58 0.12 8 59 None
PLTR Options Chain 151.86 Call 170.00 2/06 Yes 2.38 2.43 2.40 -1.41 -37.01% 18,779 4,513 0.90 0.21 11 50 None
NVDA Options Chain 192.51 Put 177.50 1/30 No 0.04 0.05 0.05 -0.39 -88.64% 18,761 34,932 0.73 -0.01 13 57 None
MARA Options Chain 10.34 Call 11.00 2/06 No 0.16 0.18 0.16 -0.16 -50.00% 18,760 8,221 0.89 0.24 11 56 None
AMD Options Chain 253.40 Call 280.00 1/30 No 0.02 0.03 0.03 -0.16 -84.22% 18,755 9,864 0.82 0.00 11 60 None
GOOGL Options Chain 341.39 Call 345.00 1/30 No 0.51 0.55 0.55 -0.39 -41.49% 18,639 11,412 0.37 0.16 13 69 None
IREN Options Chain 62.00 Call 60.00 1/30 No 1.55 1.64 1.59 -2.66 -62.59% 18,570 11,660 1.30 0.50 9 44 None
AMZN Options Chain 241.44 Put 235.00 1/30 No 0.19 0.21 0.20 -0.54 -72.98% 18,490 7,868 0.40 -0.12 13 65 None
MSTR Options Chain 158.10 Call 177.50 1/30 No 0.01 0.06 0.02 -0.15 -88.24% 18,325 17,781 1.71 0.00 7 81 None
ORCL Options Chain 169.01 Call 170.00 1/30 No 1.96 2.04 2.00 -3.50 -63.64% 18,279 1,167 0.67 0.45 7 61 None
NIO Options Chain 4.67 Call 5.00 1/30 No 0.01 0.02 0.02 0.00 0.00% 18,257 29,828 0.85 0.16 7 -12 None
SOFI Options Chain 24.81 Call 25.00 1/30 Yes 0.63 0.66 0.64 -0.25 -28.09% 18,183 7,650 1.91 0.39 11 48 None
AAPL Options Chain 256.79 Put 245.00 1/30 Yes 1.19 1.31 1.23 -0.06 -4.66% 18,175 7,770 1.04 -0.17 8 60 None
GOOG Options Chain 341.32 Call 342.50 1/30 No 1.09 1.16 1.16 -0.40 -25.65% 18,159 2,429 0.37 0.29 12 65 None
AMZN Options Chain 241.44 Call 250.00 1/30 No 0.13 0.15 0.15 -0.66 -81.49% 18,070 22,917 0.42 0.08 13 65 None
NFLX Options Chain 84.11 Call 85.00 1/30 No 0.08 0.09 0.09 -0.61 -87.15% 18,011 17,214 0.36 0.12 6 55 None
AAPL Options Chain 256.79 Call 262.50 1/30 Yes 3.70 3.90 3.91 +1.36 +53.34% 17,998 9,391 1.05 0.39 8 60 None
NVO Options Chain 59.33 Put 58.00 1/30 No 0.32 0.39 0.36 +0.06 +20.00% 17,980 17,915 0.71 -0.25 14 60 None
MSTR Options Chain 158.10 Call 160.00 1/30 No 0.06 0.08 0.09 -2.69 -96.77% 17,976 5,928 1.13 0.02 7 81 None
RR Options Chain 4.02 Put 4.00 2/06 No 0.29 0.35 0.31 +0.24 +342.86% 17,928 3,010 1.41 -0.45 4 15 None
AGNC Options Chain 12.05 Call 10.00 4/17 Yes 1.88 2.09 1.92 -0.10 -4.95% 17,800 8,919 0.47 1.00 11 53 None
VZ Options Chain 39.81 Call 41.50 2/20 Yes 0.25 0.47 0.49 +0.17 +53.13% 17,768 6,491 0.26 0.28 15 73 None
META Options Chain 668.73 Call 700.00 1/30 Yes 37.85 39.40 39.61 +29.08 +276.17% 17,590 15,930 0.88 0.98 11 72 None
TSLA Options Chain 416.56 Call 455.00 1/30 Yes 0.08 0.09 0.09 -3.76 -97.67% 17,562 9,045 0.77 0.01 8 59 None
META Options Chain 668.73 Call 725.00 1/30 Yes 15.25 16.15 17.20 +12.00 +230.77% 17,552 7,432 0.49 0.78 11 72 None
TSLA Options Chain 416.56 Put 400.00 2/20 Yes 10.00 10.05 10.00 +1.70 +20.49% 17,470 11,007 0.43 -0.32 8 59 None
TSLA Options Chain 416.56 Put 405.00 1/30 Yes 1.28 1.30 1.29 -2.16 -62.61% 17,468 6,174 0.59 -0.17 8 59 None
AAPL Options Chain 256.79 Call 257.50 1/30 Yes 5.95 6.25 6.20 +1.65 +36.27% 17,444 8,467 1.07 0.53 8 60 None
AAPL Options Chain 256.79 Put 240.00 1/30 Yes 0.55 0.58 0.58 -0.04 -6.46% 17,290 7,169 1.03 -0.10 8 60 None
SMCI Options Chain 31.12 Call 31.00 2/06 No 1.47 1.64 1.56 -0.59 -27.45% 17,179 1,990 1.08 0.46 9 47 None
MU Options Chain 443.30 Call 440.00 1/30 No 5.80 6.15 6.00 -4.30 -41.75% 17,158 3,646 0.88 0.42 11 64 None
HUM Options Chain 193.71 Put 250.00 1/30 No 50.30 56.70 54.40 -1.70 -3.03% 17,081 1,135 3.81 -1.00 14 61 None
PLTR Options Chain 151.86 Put 167.50 1/30 No 14.95 15.70 15.66 +5.13 +48.72% 17,001 7,519 1.14 -1.00 11 50 None
INTC Options Chain 48.59 Put 47.00 1/30 No 0.15 0.17 0.16 -0.22 -57.90% 16,980 10,032 0.69 -0.17 6 50 None
MSFT Options Chain 452.04 Put 475.00 1/30 Yes 40.60 42.00 42.58 +32.93 +341.25% 16,932 2,514 1.02 -1.00 14 69 None
TSLA Options Chain 416.56 Call 450.00 2/13 Yes 4.30 4.35 4.40 -6.95 -61.24% 16,911 1,635 0.44 0.21 8 59 None
META Options Chain 668.73 Call 735.00 1/30 Yes 8.50 8.80 9.16 +5.37 +141.69% 16,823 1,639 0.45 0.59 11 72 None
AMD Options Chain 253.40 Put 240.00 1/30 No 0.25 0.26 0.25 -1.29 -83.77% 16,761 8,194 0.64 -0.07 11 60 None
TSLA Options Chain 416.56 Put 470.00 1/30 Yes 52.55 54.40 52.76 +14.45 +37.72% 16,620 1,795 1.37 -1.00 8 59 None
VZ Options Chain 39.81 Call 42.00 3/20 Yes 0.52 0.63 0.57 +0.14 +32.56% 16,544 29,983 0.22 0.27 15 73 None
UNH Options Chain 292.51 Put 360.00 2/20 No 65.20 72.55 68.35 +1.76 +2.65% 16,508 808 0.84 -0.99 12 67 None
LYFT Options Chain 17.19 Call 18.00 6/18 Yes 2.73 4.25 2.83 +0.28 +10.98% 16,413 955 0.81 0.58 15 44 None
META Options Chain 668.73 Call 750.00 2/20 Yes 17.05 18.75 17.40 +10.25 +143.36% 16,410 10,379 0.31 0.44 11 72 None
PCG Options Chain 14.94 Call 15.50 2/06 No 0.14 0.15 0.15 +0.05 +50.00% 16,353 396 0.28 0.40 9 43 None
GOOGL Options Chain 341.39 Call 337.50 1/30 No 2.96 3.10 3.00 -0.15 -4.77% 16,350 6,397 0.37 0.55 13 69 None
SMCI Options Chain 31.12 Call 35.50 1/30 No 0.01 0.02 0.01 -0.03 -75.00% 16,307 16,632 1.48 0.00 9 47 None
SOFI Options Chain 24.81 Call 27.00 1/30 Yes 0.16 0.18 0.18 -0.13 -41.94% 16,307 18,140 1.90 0.14 11 48 None
RIVN Options Chain 15.17 Put 11.00 6/18 Yes 0.68 0.97 0.70 -0.01 -1.41% 16,220 300 0.76 -0.17 9 36 None
RR Options Chain 4.02 Put 4.00 1/30 No 0.10 0.13 0.12 +0.11 +1,100.00% 16,205 5,745 1.43 -0.47 4 15 None
RIVN Options Chain 15.17 Put 15.00 6/18 Yes 2.25 2.43 2.25 0.00 0.00% 16,179 19,745 0.69 -0.39 9 36 None
AAPL Options Chain 256.79 Call 267.50 1/30 Yes 2.02 2.12 2.08 +0.82 +65.08% 16,155 10,179 1.01 0.26 8 60 None
NVDA Options Chain 192.51 Call 200.00 2/20 No 3.90 4.00 3.98 +0.04 +1.02% 16,152 107,355 0.36 0.36 13 57 None
PLTR Options Chain 151.86 Call 155.00 2/06 Yes 6.65 6.75 6.71 -2.94 -30.47% 16,131 362 0.90 0.47 11 50 None
SMCI Options Chain 31.12 Call 33.50 1/30 No 0.02 0.03 0.02 -0.13 -86.67% 16,120 17,887 1.15 0.01 9 47 None
MSFT Options Chain 452.04 Put 410.00 1/30 Yes 0.06 0.07 0.06 -0.18 -75.00% 16,037 3,131 0.49 -0.02 14 69 None
META Options Chain 668.73 Put 720.00 1/30 Yes 1.24 1.33 1.25 -54.55 -97.76% 16,011 283 0.45 -0.15 11 72 None
SOFI Options Chain 24.81 Put 24.00 1/30 Yes 0.81 0.85 0.84 +0.10 +13.52% 15,813 32,186 1.89 -0.45 11 48 None
MSFT Options Chain 452.04 Call 520.00 1/30 Yes 0.00 0.01 0.01 -2.01 -99.51% 15,806 16,843 1.17 0.00 14 69 None
FAST Options Chain 43.27 Call 45.00 2/20 No 0.30 0.50 0.38 -0.07 -15.56% 15,741 17,950 0.23 0.28 15 54 None
COIN Options Chain 208.83 Put 310.00 2/20 Yes 106.55 115.05 111.65 +8.42 +8.16% 15,658 2,166 1.48 -0.99 16 69 None
AAPL Options Chain 256.79 Call 270.00 2/06 Yes 2.25 2.45 2.44 +0.85 +53.46% 15,623 17,419 0.43 0.25 8 60 None
LUV Options Chain 43.09 Call 50.00 2/20 Yes 0.95 1.17 1.06 +0.97 +1,077.78% 15,602 460 0.34 0.39 9 53 None
AMD Options Chain 253.40 Put 245.00 1/30 No 0.75 0.80 0.77 -1.83 -70.39% 15,575 4,191 0.61 -0.17 11 60 None
TSLA Options Chain 416.56 Put 420.00 2/02 Yes 8.40 8.55 8.50 0.00 0.00% 15,563 722 0.38 -0.57 8 59 None
TSM Options Chain 341.75 Put 295.00 1/30 No 0.03 0.07 0.05 -0.12 -70.59% 15,555 31,625 1.11 0.00 20 62
Dividend Stock List
NVDA Options Chain 192.51 Call 192.50 2/02 No 2.38 2.43 2.42 -0.40 -14.19% 15,496 4,231 0.30 0.51 13 57 None
AG Options Chain 26.48 Put 10.00 1/15 Yes 0.78 0.92 0.87 +0.09 +11.54% 15,461 79,272 0.87 -0.07 12 49 None
DJT Options Chain 13.66 Call 14.50 2/06 No 0.14 0.30 0.23 -0.07 -23.34% 15,456 599 0.61 0.30 3 17 None
HIMS Options Chain 28.66 Call 32.00 1/30 No 0.06 0.07 0.07 +0.04 +133.34% 15,423 5,416 0.98 0.13 8 41 None
AMD Options Chain 253.40 Call 252.50 1/30 No 2.85 2.94 2.92 -2.63 -47.39% 15,412 4,409 0.57 0.49 11 60 None
MSFT Options Chain 452.04 Put 485.00 1/30 Yes 50.85 53.15 52.22 +37.85 +263.40% 15,375 854 1.25 -1.00 14 69 None
AMZN Options Chain 241.44 Put 237.50 1/30 No 0.46 0.50 0.46 -0.68 -59.65% 15,359 8,208 0.38 -0.19 13 65 None
TDOC Options Chain 5.70 Put 5.50 1/30 No 0.02 0.03 0.02 -0.02 -50.00% 15,331 2,435 0.80 -0.17 10 41 None
MSFT Options Chain 452.04 Put 472.50 1/30 Yes 37.80 39.60 39.72 +31.17 +364.57% 15,329 2,390 1.02 -1.00 14 69 None
HOOD Options Chain 103.40 Put 100.00 1/30 No 0.71 0.85 0.79 +0.13 +19.70% 15,294 11,484 0.60 -0.36 10 55 None
AMZN Options Chain 241.44 Call 247.50 1/30 No 0.30 0.32 0.30 -1.13 -79.03% 15,268 29,523 0.39 0.15 13 65 None
PLTR Options Chain 151.86 Put 175.00 1/30 No 22.85 23.65 23.18 +5.69 +32.54% 15,236 3,143 1.93 -1.00 11 50 None
MSTR Options Chain 158.10 Put 140.00 1/30 No 1.32 1.56 1.44 +1.25 +657.90% 15,169 8,017 0.90 -0.33 7 81 None
MSTR Options Chain 158.10 Call 150.00 1/30 No 0.62 0.70 0.69 -8.81 -92.74% 15,169 697 0.97 0.18 7 81 None
BULL Options Chain 7.63 Call 7.50 1/21 No 2.95 3.00 3.00 -0.40 -11.77% 15,162 2,467 0.70 0.73 3 16 None
VZ Options Chain 39.81 Call 40.00 1/30 Yes 0.64 0.90 0.69 +0.19 +38.00% 15,150 15,875 0.92 0.47 15 73 None
PLTR Options Chain 151.86 Put 170.00 1/30 No 17.95 18.20 18.14 +5.34 +41.72% 15,106 4,993 1.43 -1.00 11 50 None
TSLA Options Chain 416.56 Call 990.00 12/18 Yes 7.20 7.40 7.25 -2.70 -27.14% 15,101 14,353 0.55 0.09 8 59 None
PLUG Options Chain 2.34 Call 3.00 2/06 No 0.04 0.05 0.05 -0.03 -37.50% 15,080 35,700 1.56 0.10 5 26 None
AAPL Options Chain 256.79 Call 237.50 1/30 Yes 19.85 22.40 21.51 +3.33 +18.32% 15,067 434 1.49 0.93 8 60 None
NFLX Options Chain 84.11 Put 71.00 3/20 No 0.49 0.53 0.52 +0.16 +44.45% 15,058 1,056 0.35 -0.09 6 55 None
NFLX Options Chain 84.11 Put 81.00 3/20 No 2.70 2.95 2.82 +0.72 +34.29% 15,052 4,353 0.33 -0.37 6 55 None
UNH Options Chain 292.51 Put 335.00 1/30 No 41.65 45.60 42.96 +0.21 +0.50% 15,030 582 2.46 -1.00 12 67 None
MSTR Options Chain 158.10 Put 170.00 1/30 No 26.20 27.85 27.07 +14.72 +119.19% 15,000 2,011 2.76 -1.00 7 81 None
ORCL Options Chain 169.01 Put 270.00 3/20 Yes 99.65 103.15 103.41 +8.12 +8.53% 14,962 2,212 0.94 -0.96 7 61 None
T Options Chain 24.04 Put 23.00 3/20 Yes 0.17 0.22 0.19 -0.13 -40.63% 14,891 20,487 0.26 -0.15 10 60 None
AI Options Chain 13.05 Call 14.00 1/30 No 0.01 0.02 0.01 -0.04 -80.00% 14,840 18,631 1.46 0.00 9 38 None
ONDS Options Chain 11.27 Call 13.00 2/20 No 0.65 0.69 0.68 -0.45 -39.83% 14,745 14,860 1.14 0.37 7 38 None
MSFT Options Chain 452.04 Call 427.50 1/30 Yes 7.20 7.45 7.30 -47.75 -86.74% 14,719 18 0.39 0.73 14 69 None
CORZ Options Chain 19.38 Call 22.00 3/20 Yes 1.57 1.57 1.58 -0.24 -13.19% 14,652 46,702 0.97 0.39 3 27 None
AMZN Options Chain 241.44 Put 240.00 1/30 No 1.08 1.13 1.10 -0.78 -41.49% 14,646 5,566 0.37 -0.34 13 65 None
TSLA Options Chain 416.56 Put 465.00 1/30 Yes 48.15 48.95 48.52 +14.17 +41.26% 14,629 1,692 1.10 -1.00 8 59 None
TSLA Options Chain 416.56 Call 462.50 1/30 Yes 0.06 0.07 0.06 -2.59 -97.74% 14,619 11,492 0.87 0.01 8 59 None
PDD Options Chain 103.15 Put 130.00 2/20 No 25.70 29.45 27.78 +3.78 +15.75% 14,538 2,535 0.99 -0.99 18 30 None
TSLA Options Chain 416.56 Put 475.00 1/30 Yes 57.30 59.80 58.07 +14.13 +32.16% 14,478 1,208 1.53 -1.00 8 59 None
NVDA Options Chain 192.51 Call 190.00 2/06 No 6.00 6.05 6.05 +0.15 +2.55% 14,467 70,001 0.41 0.61 13 57 None
META Options Chain 668.73 Call 745.00 1/30 Yes 3.80 4.05 4.00 +1.21 +43.37% 14,464 1,961 0.44 0.36 11 72 None
MSTR Options Chain 158.10 Call 155.00 1/30 No 0.21 0.23 0.22 -5.67 -96.27% 14,376 716 1.01 0.07 7 81 None
GDRX Options Chain 2.35 Call 2.50 2/20 No 0.25 0.30 0.29 +0.17 +141.67% 14,368 816 1.25 0.54 11 31 None
VALE Options Chain 16.94 Call 17.00 4/17 Yes 0.95 1.02 0.98 +0.11 +12.65% 14,351 6,322 0.34 0.51 8 58 None
NVDA Options Chain 192.51 Put 170.00 2/06 No 0.41 0.44 0.42 -0.23 -35.39% 14,308 64,843 0.56 -0.07 13 57 None
VALE Options Chain 16.94 Put 17.00 4/17 Yes 1.11 1.20 1.16 -0.20 -14.71% 14,254 36 0.35 -0.49 8 58 None
EPD Options Chain 33.50 Call 33.00 1/30 No 0.85 1.10 1.00 +0.54 +117.40% 14,184 1,609 0.84 1.00 9 58 None
NVDA Options Chain 192.51 Put 175.00 1/30 No 0.03 0.04 0.04 -0.32 -88.89% 14,177 30,749 0.82 0.00 13 57 None
BABA Options Chain 175.50 Call 185.00 1/30 No 0.08 0.10 0.09 -0.49 -84.49% 14,175 22,744 0.63 0.04 16 67 None
CORZ Options Chain 19.38 Call 20.00 1/30 No 0.09 0.13 0.09 -0.28 -75.68% 14,125 19,372 1.18 0.22 3 27 None
SOFI Options Chain 24.81 Call 24.50 1/30 Yes 0.84 0.87 0.86 -0.25 -22.53% 14,061 1,188 1.92 0.47 11 48 None
PLTR Options Chain 151.86 Call 200.00 1/30 No 0.00 0.01 0.01 -0.01 -50.00% 14,052 18,706 1.84 0.00 11 50 None
META Options Chain 668.73 Call 770.00 1/30 Yes 0.33 0.38 0.35 -0.95 -73.08% 14,011 6,614 0.47 0.03 11 72 None
OPEN Options Chain 5.75 Call 6.00 1/30 No 0.01 0.02 0.01 -0.05 -83.34% 14,003 26,272 1.06 0.06 6 31 None
RGTI Options Chain 19.85 Call 21.00 1/30 No 0.09 0.10 0.10 -1.25 -92.60% 13,961 248 1.06 0.18 3 18 None
PLTR Options Chain 151.86 Call 157.50 1/30 No 0.27 0.28 0.28 -2.65 -90.45% 13,953 1,550 0.58 0.11 11 50 None
INTC Options Chain 48.59 Call 50.00 2/06 No 1.23 1.26 1.26 -0.15 -10.64% 13,950 13,358 0.62 0.41 6 50 None
GOOG Options Chain 341.32 Put 320.00 1/30 No 0.05 0.07 0.06 -0.23 -79.31% 13,915 13,096 0.52 -0.01 12 65 None
NVDA Options Chain 192.51 Call 190.00 2/20 No 8.85 8.90 8.90 +0.20 +2.30% 13,915 94,407 0.39 0.58 13 57 None
TXN Options Chain 218.97 Call 202.50 1/30 No 15.30 17.55 16.65 +3.60 +27.59% 13,910 1,054 1.69 1.00 9 70 None
GME Options Chain 23.65 Call 24.00 1/30 No 0.05 0.06 0.06 -0.23 -79.31% 13,883 22,724 0.80 0.12 11 39 None
APLD Options Chain 39.70 Call 39.00 1/30 No 0.56 0.63 0.63 -1.66 -72.49% 13,858 3,089 1.19 0.39 3 20 None
ONDS Options Chain 11.27 Call 12.00 1/30 No 0.09 0.10 0.10 -0.48 -82.76% 13,798 9,699 1.40 0.19 7 38 None
ORCL Options Chain 169.01 Call 175.00 1/30 No 0.59 0.62 0.61 -2.29 -78.97% 13,762 2,811 0.70 0.19 7 61 None
TSLA Options Chain 416.56 Call 447.50 1/30 Yes 0.13 0.15 0.14 -5.51 -97.53% 13,726 6,199 0.69 0.03 8 59 None
AES Options Chain 15.26 Call 12.00 1/30 No 2.89 3.10 3.06 -0.04 -1.29% 13,703 1,060 3.55 1.00 16 60 None
YPF Options Chain 38.79 Call 43.00 4/17 Yes 2.25 2.30 2.23 +1.23 +123.00% 13,692 121 0.46 0.42 13 51 None
TSLA Options Chain 416.56 Put 480.00 1/30 Yes 62.30 64.80 64.28 +16.29 +33.95% 13,649 1,113 1.65 -1.00 8 59 None
TSLA Options Chain 416.56 Call 417.50 1/30 Yes 4.40 4.55 4.45 -16.30 -78.56% 13,625 475 0.56 0.48 8 59 None
TSLA Options Chain 416.56 Put 500.00 1/30 Yes 81.35 85.95 84.55 +14.55 +20.79% 13,552 585 1.99 -1.00 8 59 None
TRIP Options Chain 13.05 Call 20.00 1/15 Yes 0.80 1.00 0.85 +0.05 +6.25% 13,519 15,098 0.47 0.28 12 35 None
TRIP Options Chain 13.05 Put 12.00 1/15 Yes 1.75 2.05 2.03 +0.08 +4.11% 13,506 12,153 0.55 -0.30 12 35 None
TSLA Options Chain 416.56 Call 500.00 1/30 Yes 0.02 0.03 0.02 -0.21 -91.31% 13,426 26,286 1.26 0.00 8 59 None
INTC Options Chain 48.59 Put 47.50 1/30 No 0.25 0.27 0.25 -0.26 -50.98% 13,416 4,540 0.69 -0.25 6 50 None
NFLX Options Chain 84.11 Call 90.00 1/30 No 0.01 0.02 0.01 -0.05 -83.34% 13,411 38,446 0.68 0.00 6 55 None
VZ Options Chain 39.81 Put 40.00 3/20 Yes 1.15 1.38 1.25 -0.20 -13.80% 13,407 14,116 0.22 -0.48 15 73 None
JOBY Options Chain 11.93 Put 13.00 3/20 Yes 2.42 2.56 2.57 +1.12 +77.25% 13,404 14,575 0.81 -0.62 6 33 None
TSLA Options Chain 416.56 Put 390.00 1/30 Yes 0.22 0.23 0.23 -1.26 -84.57% 13,339 7,996 0.71 -0.05 8 59 None
AAPL Options Chain 256.79 Put 247.50 1/30 Yes 1.72 1.90 1.75 +0.01 +0.58% 13,280 3,942 1.05 -0.22 8 60 None
MSFT Options Chain 452.04 Put 490.00 1/30 Yes 55.35 58.15 57.00 +39.80 +231.40% 13,242 507 1.34 -1.00 14 69 None
ABT Options Chain 106.25 Put 130.00 2/20 No 22.00 25.80 22.66 -0.74 -3.17% 13,241 856 0.84 -1.00 11 69 None
RIG Options Chain 4.92 Call 5.00 2/20 Yes 0.25 0.29 0.25 0.00 0.00% 13,201 40,178 0.61 0.50 6 46 None
MSFT Options Chain 452.04 Put 415.00 1/30 Yes 0.13 0.15 0.13 -0.24 -64.87% 13,129 2,363 0.45 -0.04 14 69 None
UBER Options Chain 79.80 Call 85.00 2/20 Yes 2.47 2.52 2.50 +0.61 +32.28% 13,070 25,371 0.47 0.40 12 55 None
META Options Chain 668.73 Call 760.00 1/30 Yes 0.85 0.91 0.89 -0.85 -48.86% 13,013 2,060 0.44 0.10 11 72 None
NVDA Options Chain 192.51 Call 192.50 2/06 No 4.50 4.55 4.50 0.00 0.00% 12,952 7,139 0.39 0.52 13 57 None
AES Options Chain 15.26 Call 14.00 1/30 No 0.98 1.19 0.93 -0.26 -21.85% 12,904 2,877 2.04 1.00 16 60 None
TSLA Options Chain 416.56 Call 410.00 1/30 Yes 8.95 9.10 9.02 -17.27 -65.69% 12,864 1,219 0.59 0.72 8 59 None
COIN Options Chain 208.83 Put 320.00 2/20 Yes 118.40 123.50 120.76 +9.58 +8.62% 12,853 1,509 1.43 -0.99 16 69 None
TSLA Options Chain 416.56 Call 480.00 1/30 Yes 0.04 0.05 0.04 -0.79 -95.19% 12,852 16,290 1.07 0.00 8 59 None
TSLA Options Chain 416.56 Call 420.00 2/06 Yes 9.40 9.50 9.50 -14.03 -59.63% 12,843 1,033 0.44 0.47 8 59 None
XRX Options Chain 2.04 Put 3.00 4/17 Yes 1.00 1.15 1.10 +0.20 +22.23% 12,836 20,873 0.89 -0.75 12 40 None
AVGO Options Chain 333.24 Put 300.00 1/30 No 0.04 0.06 0.05 -0.69 -93.25% 12,829 26,783 0.83 -0.01 12 67 None
META Options Chain 668.73 Call 765.00 1/30 Yes 0.52 0.57 0.54 -0.98 -64.48% 12,800 1,916 0.45 0.06 11 72 None
LQDA Options Chain 41.89 Call 36.00 1/30 No 6.40 8.00 6.80 0.00 0.00% 12,794 12,696 4.35 0.96 5 41 None
SMCI Options Chain 31.12 Call 33.50 2/06 No 0.75 0.91 0.77 -0.32 -29.36% 12,775 702 1.12 0.29 9 47 None
MSFT Options Chain 452.04 Put 440.00 1/30 Yes 7.70 8.00 8.00 +6.55 +451.73% 12,754 12,244 0.41 -0.76 14 69 None
NKE Options Chain 62.60 Put 62.00 1/30 No 0.21 0.27 0.25 -0.30 -54.55% 12,749 12,150 0.37 -0.31 6 55 None
GOOGL Options Chain 341.39 Call 330.00 1/30 No 8.35 8.90 8.55 +0.52 +6.48% 12,736 5,738 0.38 0.86 13 69 None
USAR Options Chain 22.54 Call 25.00 2/20 No 1.37 1.54 1.50 -1.62 -51.93% 12,711 8,761 1.20 0.38 3 19 None
GOOG Options Chain 341.32 Call 335.00 1/30 No 4.80 4.95 4.92 +0.52 +11.82% 12,666 3,410 0.39 0.72 12 65 None
NFLX Options Chain 84.11 Put 80.00 3/20 No 2.35 2.42 2.37 +0.52 +28.11% 12,622 9,927 0.32 -0.34 6 55 None
NFLX Options Chain 84.11 Call 85.00 2/06 No 0.74 0.76 0.73 -0.70 -48.96% 12,546 4,959 0.30 0.32 6 55 None
SIRI Options Chain 20.14 Call 21.00 2/06 Yes 0.25 0.32 0.30 -0.02 -6.25% 12,518 738 0.52 0.31 12 73 None
T Options Chain 24.04 Call 25.00 1/30 Yes 0.30 0.33 0.30 +0.28 +1,400.00% 12,508 11,818 0.47 0.57 10 60 None
AMD Options Chain 253.40 Call 245.00 1/30 No 7.55 8.15 8.00 -2.38 -22.93% 12,492 2,412 0.60 0.83 11 60 None
PLTR Options Chain 151.86 Call 177.50 1/30 No 0.01 0.02 0.01 -0.07 -87.50% 12,433 14,449 1.15 0.00 11 50 None
RIOT Options Chain 16.97 Put 17.00 1/30 No 0.33 0.41 0.36 +0.02 +5.89% 12,411 12,123 1.01 -0.50 10 53 None
BRZE Options Chain 23.74 Put 20.00 2/20 No 0.65 0.70 0.68 +0.43 +172.00% 12,380 1,535 0.67 -0.28 9 40 None
SIRI Options Chain 20.14 Call 21.50 2/06 Yes 0.13 0.19 0.17 -0.03 -15.00% 12,372 463 0.51 0.21 12 73 None
NOW Options Chain 116.73 Put 176.00 3/20 Yes 56.70 63.80 62.70 +21.85 +53.49% 12,369 1,229 1.14 -0.99 10 59 None
SIRI Options Chain 20.14 Call 21.00 1/30 No 0.01 0.06 0.01 -0.05 -83.34% 12,301 14,197 0.66 0.02 12 73 None
ONDS Options Chain 11.27 Call 13.00 1/30 No 0.02 0.03 0.03 -0.18 -85.72% 12,262 20,101 1.69 0.02 7 38 None
PLTR Options Chain 151.86 Put 152.50 1/30 No 1.98 2.03 2.02 +0.80 +65.58% 12,249 3,658 0.52 -0.55 11 50 None
TSLA Options Chain 416.56 Put 427.50 1/30 Yes 11.15 12.75 12.17 +1.35 +12.48% 12,243 2,196 0.53 -0.80 8 59 None
TSM Options Chain 341.75 Put 340.00 4/17 No 23.05 25.25 23.50 +1.55 +7.07% 12,220 461 0.39 -0.46 20 62
Dividend Stock List
GOOGL Options Chain 341.39 Call 332.50 1/30 No 6.30 6.95 6.50 +0.15 +2.37% 12,146 3,514 0.37 0.79 13 69 None
AAPL Options Chain 256.79 Call 270.00 2/20 Yes 3.50 3.70 3.62 +0.96 +36.09% 12,140 33,583 0.31 0.29 8 60 None
AAPL Options Chain 256.79 Call 272.50 1/30 Yes 0.92 1.01 0.97 +0.44 +83.02% 12,133 6,830 0.97 0.16 8 60 None
TSLA Options Chain 416.56 Call 940.00 9/18 Yes 3.60 3.75 3.65 -2.05 -35.97% 12,094 14,272 0.55 0.05 8 59 None
SIRI Options Chain 20.14 Call 21.50 1/30 No 0.01 0.03 0.02 -0.03 -60.00% 12,081 12,383 0.81 0.00 12 73 None
INTC Options Chain 48.59 Call 48.50 1/30 No 0.80 0.82 0.80 -0.43 -34.96% 12,027 5,631 0.70 0.55 6 50 None
PLTR Options Chain 151.86 Put 149.00 1/30 No 0.65 0.68 0.66 +0.05 +8.20% 12,017 1,551 0.55 -0.25 11 50 None
MU Options Chain 443.30 Call 445.00 1/30 No 4.10 4.30 4.20 -4.00 -48.78% 12,011 1,468 0.88 0.32 11 64 None
MSFT Options Chain 452.04 Call 500.00 1/30 Yes 0.03 0.04 0.03 -5.77 -99.49% 11,995 17,510 1.06 0.00 14 69 None
AAPL Options Chain 256.79 Put 252.50 1/30 Yes 3.25 3.45 3.29 +0.12 +3.79% 11,852 3,412 1.07 -0.33 8 60 None
ABT Options Chain 106.25 Put 125.00 3/20 No 18.10 19.25 18.10 -0.40 -2.17% 11,788 1,137 0.34 -0.96 11 69 None
TXN Options Chain 218.97 Call 197.50 1/30 No 20.40 22.55 20.90 +2.04 +10.82% 11,782 766 2.02 1.00 9 70 None
AMD Options Chain 253.40 Put 242.50 1/30 No 0.43 0.46 0.45 -1.50 -76.93% 11,780 3,414 0.62 -0.11 11 60 None
ABT Options Chain 106.25 Put 130.00 3/20 No 23.30 25.95 25.40 +1.65 +6.95% 11,770 643 0.59 -0.99 11 69 None
NVDA Options Chain 192.51 Put 100.00 2/20 No 0.04 0.05 0.06 +0.01 +20.00% 11,721 29,833 1.02 0.00 13 57 None
NFLX Options Chain 84.11 Put 100.00 2/20 No 16.40 18.95 17.24 +2.23 +14.86% 11,621 7,119 0.90 -0.99 6 55 None
VZ Options Chain 39.81 Call 42.00 1/30 Yes 0.10 0.13 0.11 +0.04 +57.15% 11,607 16,217 0.88 0.13 15 73 None
INTC Options Chain 48.59 Call 51.00 1/30 No 0.19 0.21 0.20 -0.24 -54.55% 11,600 5,932 0.91 0.17 6 50 None
NFLX Options Chain 84.11 Call 88.00 2/06 No 0.22 0.23 0.22 -0.30 -57.70% 11,593 8,980 0.32 0.11 6 55 None
TSLA Options Chain 416.56 Put 402.50 1/30 Yes 0.93 0.95 0.93 -2.07 -69.00% 11,574 4,030 0.61 -0.14 8 59 None
AAPL Options Chain 256.79 Put 260.00 2/06 Yes 7.35 10.10 7.60 -0.15 -1.94% 11,573 1,537 0.44 -0.53 8 60 None
ORCL Options Chain 169.01 Put 195.00 1/30 No 24.60 27.95 26.33 +3.98 +17.81% 11,546 783 2.63 -1.00 7 61 None
MARA Options Chain 10.34 Call 10.50 1/30 No 0.03 0.04 0.04 -0.18 -81.82% 11,543 48,085 1.02 0.10 11 56 None
TXN Options Chain 218.97 Call 170.00 2/20 No 47.35 50.05 48.70 +4.11 +9.22% 11,532 756 0.79 1.00 9 70 None
AMD Options Chain 253.40 Put 247.50 1/30 No 1.28 1.36 1.30 -1.95 -60.00% 11,529 3,449 0.60 -0.26 11 60 None
PLTR Options Chain 151.86 Call 162.50 2/06 Yes 4.05 4.15 4.07 -2.18 -34.88% 11,490 769 0.90 0.33 11 50 None
AES Options Chain 15.26 Call 11.00 2/20 No 3.85 4.45 3.90 -0.10 -2.50% 11,471 1,746 1.46 1.00 16 60 None
MSTR Options Chain 158.10 Put 200.00 1/30 No 55.60 58.30 60.41 +19.16 +46.45% 11,448 411 4.45 -1.00 7 81 None
GME Options Chain 23.65 Call 23.50 1/30 No 0.09 0.10 0.09 -0.42 -82.36% 11,437 13,031 0.67 0.21 11 39 None
TSLA Options Chain 416.56 Call 485.00 1/30 Yes 0.03 0.05 0.04 -0.57 -93.45% 11,430 11,481 1.13 0.00 8 59 None
MSFT Options Chain 452.04 Call 437.50 1/30 Yes 1.92 2.02 2.01 -44.19 -95.65% 11,364 93 0.40 0.32 14 69 None
ACHR Options Chain 7.77 Call 10.00 2/20 No 0.06 0.07 0.06 -0.04 -40.00% 11,315 34,381 0.85 0.10 9 37 None
NFLX Options Chain 84.11 Call 87.00 1/30 No 0.02 0.03 0.03 -0.18 -85.72% 11,314 23,333 0.47 0.01 6 55 None
PLTR Options Chain 151.86 Call 148.00 1/30 No 3.50 4.55 4.40 -7.25 -62.24% 11,277 17 0.59 0.81 11 50 None
META Options Chain 668.73 Put 715.00 1/30 Yes 0.74 0.80 0.75 -50.00 -98.53% 11,256 221 0.46 -0.09 11 72 None
MSFT Options Chain 452.04 Call 450.00 2/20 Yes 5.60 5.70 5.65 -33.05 -85.41% 11,255 1,972 0.28 0.30 14 69 None
UNH Options Chain 292.51 Put 315.00 1/30 No 22.00 23.50 22.85 +1.67 +7.89% 11,253 1,585 1.23 -1.00 12 67 None
INTC Options Chain 48.59 Call 50.00 2/20 No 2.22 2.25 2.23 -0.13 -5.51% 11,245 49,578 0.58 0.46 6 50 None
VALE Options Chain 16.94 Put 15.00 6/18 Yes 0.59 0.64 0.64 -0.01 -1.54% 11,199 5,308 0.35 -0.27 8 58 None
TSLA Options Chain 416.56 Put 407.50 1/30 Yes 1.75 1.77 1.77 -2.28 -56.30% 11,196 1,851 0.59 -0.22 8 59 None
SATS Options Chain 113.46 Call 135.00 2/20 No 1.05 2.20 1.15 -3.85 -77.00% 11,180 8,463 0.67 0.15 6 49 None
SNAP Options Chain 7.24 Call 7.50 1/30 No 0.02 0.03 0.02 -0.24 -92.31% 11,173 8,403 0.69 0.18 6 31 None
VZ Options Chain 39.81 Put 39.00 1/30 Yes 0.33 0.42 0.42 -0.05 -10.64% 11,166 7,334 0.87 -0.32 15 73 None
AMD Options Chain 253.40 Call 257.50 1/30 No 1.09 1.14 1.11 -2.22 -66.67% 11,165 3,541 0.57 0.25 11 60 None
RIG Options Chain 4.92 Call 5.50 3/20 Yes 0.21 0.24 0.23 +0.02 +9.53% 11,135 6,630 0.57 0.36 6 46 None
TSLA Options Chain 416.56 Put 485.00 1/30 Yes 66.95 69.85 69.49 +16.77 +31.81% 11,125 629 1.72 -1.00 8 59 None
MSTR Options Chain 158.10 Put 400.00 3/20 Yes 255.60 258.40 258.00 +17.80 +7.41% 11,107 446 1.58 -1.00 7 81 None
VALE Options Chain 16.94 Put 12.00 6/18 Yes 0.13 0.17 0.15 -0.04 -21.06% 11,105 25,288 0.41 -0.06 8 58 None
MARA Options Chain 10.34 Call 11.50 2/06 No 0.10 0.12 0.11 -0.10 -47.62% 11,082 4,217 0.95 0.17 11 56 None
GOOG Options Chain 341.32 Call 337.50 1/30 No 3.15 3.30 3.25 -0.15 -4.42% 11,021 6,026 0.37 0.58 12 65 None
MU Options Chain 443.30 Put 400.00 1/30 No 0.51 0.62 0.60 -2.40 -80.00% 11,020 4,811 1.05 -0.06 11 64 None
ACHR Options Chain 7.77 Call 7.00 2/20 No 0.74 0.78 0.75 -0.29 -27.89% 11,003 1,088 0.71 0.67 9 37 None
WULF Options Chain 14.54 Call 20.00 3/20 Yes 0.67 0.77 0.71 -0.15 -17.45% 10,997 52,682 1.02 0.25 4 36 None
EPD Options Chain 33.50 Call 32.00 1/30 No 1.83 2.26 2.15 +0.49 +29.52% 10,980 964 1.51 1.00 9 58 None
PLTR Options Chain 151.86 Put 148.00 1/30 No 0.45 0.48 0.45 -0.05 -10.00% 10,974 583 0.56 -0.19 11 50 None
ORCL Options Chain 169.01 Put 280.00 3/20 Yes 109.55 112.40 117.05 +14.16 +13.77% 10,931 744 1.00 -0.97 7 61 None
IREN Options Chain 62.00 Put 54.00 2/06 No 2.43 2.91 2.88 +0.46 +19.01% 10,920 672 1.50 -0.29 9 44 None
TSLA Options Chain 416.56 Call 500.00 2/20 Yes 1.17 1.19 1.17 -2.08 -64.00% 10,825 21,928 0.46 0.06 8 59 None
RIOT Options Chain 16.97 Put 16.50 2/06 No 0.60 0.65 0.62 +0.18 +40.91% 10,778 248 0.86 -0.38 10 53 None
UNH Options Chain 292.51 Call 300.00 1/30 No 0.31 0.38 0.33 -1.21 -78.58% 10,737 8,001 0.40 0.13 12 67 None
NU Options Chain 18.76 Call 20.00 2/20 Yes 0.20 0.24 0.20 0.00 0.00% 10,720 5,047 0.35 0.23 12 53 None
BITF Options Chain 2.57 Call 3.00 1/30 No 0.00 0.01 0.01 -0.01 -50.00% 10,702 19,364 2.56 0.00 9 29 None
RGTI Options Chain 19.85 Put 20.00 1/30 No 0.43 0.51 0.46 +0.34 +283.34% 10,697 3,886 0.95 -0.54 3 18 None
LUV Options Chain 43.09 Call 45.00 2/20 Yes 3.85 4.30 4.00 +3.42 +589.66% 10,696 1,823 0.35 0.81 9 53 None
AGNC Options Chain 12.05 Call 11.00 1/30 No 0.92 1.41 0.87 -0.14 -13.87% 10,669 2,844 3.71 1.00 11 53 None
NCLH Options Chain 20.70 Put 22.00 3/20 Yes 1.09 1.32 1.34 -0.95 -41.49% 10,647 1,833 0.51 -0.36 7 48 None
TSLA Options Chain 416.56 Call 420.00 2/02 Yes 5.15 5.20 5.15 -14.72 -74.09% 10,644 614 0.39 0.43 8 59 None
SOFI Options Chain 24.81 Put 24.50 1/30 Yes 1.07 1.12 1.12 +0.11 +10.90% 10,641 13,205 1.88 -0.53 11 48 None
ASTS Options Chain 121.00 Call 120.00 1/30 No 4.10 4.40 4.20 -0.93 -18.13% 10,630 5,790 1.22 0.62 5 40 None
IREN Options Chain 62.00 Put 48.00 1/30 No 0.05 0.10 0.08 -0.08 -50.00% 10,575 16,153 2.23 0.00 9 44 None
DKNG Options Chain 30.01 Call 32.50 2/20 Yes 1.05 1.32 1.00 -0.25 -20.00% 10,568 6,781 0.74 0.35 4 45 None
GOOG Options Chain 341.32 Put 320.00 5/15 Yes 16.45 16.65 16.50 -0.80 -4.63% 10,567 190 0.37 -0.33 12 65 None
UPS Options Chain 103.84 Call 120.00 5/15 Yes 2.00 2.08 2.01 +0.48 +31.38% 10,547 1,378 0.29 0.22 11 65 None
UNH Options Chain 292.51 Put 325.00 1/30 No 31.95 34.20 32.32 +0.23 +0.72% 10,542 1,145 1.71 -1.00 12 67 None
ONDS Options Chain 11.27 Call 12.50 1/30 No 0.03 0.04 0.03 -0.34 -91.90% 10,541 12,061 1.42 0.07 7 38 None
TSLA Options Chain 416.56 Call 415.00 1/30 Yes 5.70 5.85 5.80 -16.65 -74.17% 10,522 647 0.57 0.56 8 59 None
MSFT Options Chain 452.04 Put 400.00 1/30 Yes 0.02 0.03 0.03 -0.09 -75.00% 10,515 4,087 0.60 0.00 14 69 None
META Options Chain 668.73 Put 710.00 1/30 Yes 0.44 0.49 0.44 -46.53 -99.07% 10,500 48 0.48 -0.05 11 72 None
ONDS Options Chain 11.27 Put 8.00 2/06 No 0.02 0.04 0.04 0.00 0.00% 10,494 131 1.33 -0.02 7 38 None
META Options Chain 668.73 Call 755.00 1/30 Yes 1.40 1.49 1.50 -0.54 -26.48% 10,479 1,244 0.43 0.16 11 72 None
AAPL Options Chain 256.79 Call 290.00 1/30 Yes 0.05 0.06 0.05 +0.01 +25.00% 10,475 11,592 0.98 0.01 8 60 None
TXN Options Chain 218.97 Call 195.00 1/30 No 22.70 25.05 23.93 +3.38 +16.45% 10,448 809 2.19 1.00 9 70 None
HOOD Options Chain 103.40 Call 105.00 1/30 No 0.24 0.25 0.24 -1.03 -81.11% 10,423 3,698 0.65 0.13 10 55 None
NVDA Options Chain 192.51 Put 190.00 2/02 No 1.48 1.50 1.48 -1.19 -44.57% 10,404 3,107 0.32 -0.32 13 57 None
MSFT Options Chain 452.04 Call 500.00 2/20 Yes 0.76 0.81 0.80 -9.05 -91.88% 10,400 14,791 0.35 0.06 14 69 None
NVDA Options Chain 192.51 Call 202.50 1/30 No 0.01 0.02 0.02 -0.08 -80.00% 10,377 34,921 0.45 0.01 13 57 None
LUV Options Chain 43.09 Call 48.50 2/20 Yes 1.64 1.83 1.73 +1.59 +1,135.72% 10,366 60 0.35 0.54 9 53 None
AES Options Chain 15.26 Call 12.00 2/06 No 3.00 4.40 4.08 +1.40 +52.24% 10,360 837 3.43 1.00 16 60 None
NVDA Options Chain 192.51 Call 197.50 2/06 No 2.22 2.26 2.27 -0.12 -5.03% 10,352 8,054 0.37 0.34 13 57 None
NKE Options Chain 62.60 Put 60.00 2/06 No 0.27 0.36 0.30 -0.14 -31.82% 10,337 2,352 0.33 -0.19 6 55 None
MSFT Options Chain 452.04 Call 430.00 2/06 Yes 9.70 10.00 9.70 -44.25 -82.02% 10,327 335 0.30 0.58 14 69 None
NFLX Options Chain 84.11 Put 109.00 3/20 No 24.00 27.90 26.60 +3.10 +13.20% 10,314 1,260 0.77 -0.96 6 55 None
JPM Options Chain 300.45 Call 325.00 4/17 Yes 6.50 7.10 6.45 +1.36 +26.72% 10,270 1,345 0.24 0.32 8 79 None
MSTR Options Chain 158.10 Call 149.00 2/06 Yes 3.85 4.50 4.00 -12.55 -75.84% 10,265 10 0.79 0.38 7 81 None
TSM Options Chain 341.75 Put 305.00 2/06 No 0.41 1.14 1.04 +0.32 +44.45% 10,265 11,538 0.49 -0.04 20 62
Dividend Stock List
AAPL Options Chain 256.79 Put 257.50 1/30 Yes 5.35 5.60 5.51 +0.01 +0.19% 10,262 2,403 1.07 -0.47 8 60 None
PLTR Options Chain 151.86 Call 160.00 2/06 Yes 4.80 4.90 4.90 -2.35 -32.42% 10,240 2,580 0.90 0.37 11 50 None
ORCL Options Chain 169.01 Call 200.00 2/20 No 1.28 1.39 1.35 -0.62 -31.48% 10,235 20,665 0.55 0.13 7 61 None
NVDA Options Chain 192.51 Put 185.00 2/06 No 1.98 2.01 1.98 -0.62 -23.85% 10,234 14,244 0.44 -0.25 13 57 None
PLTR Options Chain 151.86 Call 149.00 1/30 No 3.55 3.65 3.60 -5.55 -60.66% 10,223 59 0.58 0.75 11 50 None
COMP Options Chain 12.98 Call 13.00 2/20 Yes 0.75 0.85 0.78 -0.04 -4.88% 10,218 20,519 0.60 0.54 10 38 None
NVDA Options Chain 192.51 Put 130.00 2/20 No 0.13 0.14 0.15 -0.02 -11.77% 10,215 24,648 0.73 -0.01 13 57 None
TSLA Options Chain 416.56 Put 395.00 1/30 Yes 0.38 0.39 0.37 -1.60 -81.22% 10,214 4,775 0.66 -0.07 8 59 None
KMB Options Chain 99.54 Put 99.00 1/30 No 0.75 1.00 0.92 +0.17 +22.67% 10,203 10,537 0.32 -0.58 12 60 None
AAPL Options Chain 256.79 Call 350.00 5/15 Yes 0.35 0.39 0.38 +0.05 +15.16% 10,187 3,639 0.27 0.03 8 60 None
CRWV Options Chain 105.24 Put 60.00 12/18 No 10.20 11.40 10.80 +0.80 +8.00% 10,157 2,128 0.96 -0.14 3 22 None
DNN Options Chain 4.31 Call 5.00 7/17 Yes 0.50 0.60 0.59 -0.04 -6.35% 10,144 1,075 0.67 0.47 6 36 None
TSLA Options Chain 416.56 Call 430.00 2/02 Yes 2.05 2.08 2.07 -11.54 -84.80% 10,118 450 0.38 0.22 8 59 None
GOOGL Options Chain 341.39 Put 330.00 1/30 No 0.41 0.45 0.41 -1.04 -71.73% 10,095 8,121 0.40 -0.14 13 69 None
MSTR Options Chain 158.10 Put 300.00 2/20 Yes 155.55 158.45 159.25 +18.43 +13.09% 10,090 332 1.78 -1.00 7 81 None
ONDS Options Chain 11.27 Call 15.00 2/20 No 0.31 0.35 0.35 -0.24 -40.68% 10,083 30,861 1.19 0.21 7 38 None
BEKE Options Chain 18.70 Call 25.00 4/17 Yes 0.25 0.47 0.33 -0.02 -5.72% 10,073 6 0.51 0.17 13 49 None
CCL Options Chain 28.66 Put 23.00 4/17 Yes 0.18 0.48 0.31 -0.20 -39.22% 10,070 8,359 0.52 -0.07 14 64 None
LUV Options Chain 43.09 Call 55.00 9/18 Yes 3.25 3.80 3.85 +2.48 +181.03% 10,064 21 0.37 0.41 9 53 None
BABA Options Chain 175.50 Call 180.00 1/30 No 0.32 0.34 0.33 -0.89 -72.96% 10,063 10,380 0.54 0.13 16 67 None
LRCX Options Chain 252.70 Call 300.00 2/20 Yes 1.46 1.81 1.46 -0.39 -21.09% 10,054 954 0.57 0.11 11 58 None
NVDA Options Chain 192.51 Put 185.00 2/02 No 0.58 0.59 0.58 -0.74 -56.07% 10,050 3,328 0.37 -0.16 13 57 None
CRM Options Chain 224.25 Put 245.00 1/30 No 29.90 33.00 31.96 +17.25 +117.27% 10,037 912 2.39 -1.00 17 70 None
NVDA Options Chain 192.51 Put 100.00 2/13 No 0.02 0.04 0.03 +0.01 +50.00% 10,032 15,110 1.18 0.00 13 57 None
NU Options Chain 18.76 Put 16.00 3/20 Yes 0.24 0.39 0.29 +0.02 +7.41% 10,006 3,192 0.49 -0.16 12 53 None
CMCSA Options Chain 28.41 Call 32.50 7/17 Yes 1.60 2.19 1.87 +0.47 +33.58% 10,000 10,629 13 68 None
APLD Options Chain 39.70 Call 40.00 2/20 No 3.20 3.35 3.25 -1.25 -27.78% 9,956 10,491 1.07 0.48 3 20 None