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
MRK Options Chain 115.91 Call 100.00 3/20 No 15.10 16.55 16.55 +0.60 +3.77% 200,115 10,769 1.04 1.00 12 75 None
TSLA Options Chain 395.01 Call 680.00 3/20 No 0.00 0.01 0.01 0.00 0.00% 125,062 3,965 1.21 0.00 8 58 None
NVDA Options Chain 183.14 Put 170.00 3/20 No 1.54 1.56 1.56 +0.06 +4.00% 110,606 131,149 0.54 -0.19 13 58 None
NVDA Options Chain 183.14 Call 185.00 3/16 No 0.64 0.65 0.64 -1.55 -70.78% 102,271 20,688 0.34 0.21 13 58 None
NVDA Options Chain 183.14 Call 190.00 3/20 No 1.19 1.21 1.19 -0.93 -43.87% 98,218 129,896 0.43 0.20 13 58 None
MRK Options Chain 115.91 Call 80.00 3/20 No 35.10 37.70 36.15 +0.60 +1.69% 85,629 3,428 2.58 1.00 12 75 None
NVDA Options Chain 183.14 Call 185.00 3/20 No 2.55 2.57 2.57 -1.63 -38.81% 82,668 67,983 0.45 0.36 13 58 None
MRK Options Chain 115.91 Call 95.00 3/20 No 20.50 22.00 21.35 +0.05 +0.24% 77,311 3,368 1.43 1.00 12 75 None
MRK Options Chain 115.91 Call 105.00 3/20 No 9.80 11.65 10.85 -0.45 -3.99% 75,602 3,640 0.82 1.00 12 75 None
MRK Options Chain 115.91 Call 110.00 3/20 No 5.45 6.10 5.95 -0.15 -2.46% 70,248 5,329 0.43 0.91 12 75 None
NVDA Options Chain 183.14 Call 200.00 4/02 No 1.06 1.09 1.08 -0.52 -32.50% 67,864 75,809 0.38 0.13 13 58 None
TSLA Options Chain 395.01 Put 130.00 3/20 No 0.00 0.01 0.01 0.00 0.00% 62,207 7,176 2.44 0.00 8 58 None
INTC Options Chain 45.25 Put 40.50 3/20 No 0.34 0.37 0.35 -0.04 -10.26% 60,519 420 0.82 -0.13 5 51 None
MARA Options Chain 8.76 Call 10.00 3/20 No 0.24 0.25 0.25 +0.15 +150.00% 54,186 77,922 0.98 0.32 7 46 None
MRK Options Chain 115.91 Call 90.00 3/20 No 25.20 26.70 26.20 0.00 0.00% 52,785 2,194 1.59 1.00 12 75 None
NVDA Options Chain 183.14 Call 195.00 3/20 No 0.53 0.54 0.54 -0.43 -44.33% 50,948 149,038 0.44 0.10 13 58 None
TSLA Options Chain 395.01 Call 400.00 3/16 No 1.40 1.42 1.42 -2.78 -66.19% 48,827 3,899 0.31 0.23 8 58 None
ORCL Options Chain 159.16 Put 126.00 3/20 No 0.31 0.35 0.35 +0.14 +66.67% 47,250 140 0.90 -0.04 9 67 None
TSLA Options Chain 395.01 Call 720.00 3/20 No 0.00 0.01 0.01 0.00 0.00% 43,036 1,983 1.32 0.00 8 58 None
NOK Options Chain 8.14 Call 9.00 3/20 No 0.14 0.16 0.16 +0.06 +60.00% 42,247 5,049 0.88 0.26 12 43 None
NVDA Options Chain 183.14 Call 182.50 3/16 No 1.36 1.37 1.36 -2.24 -62.23% 40,309 4,825 0.35 0.35 13 58 None
AMD Options Chain 197.46 Put 155.00 3/20 No 0.35 0.38 0.38 +0.03 +8.58% 37,461 6,678 0.92 -0.04 11 61 None
NVDA Options Chain 183.14 Call 187.50 3/16 No 0.27 0.28 0.28 -0.97 -77.60% 37,218 5,998 0.34 0.10 13 58 None
MARA Options Chain 8.76 Call 11.00 3/20 No 0.08 0.09 0.09 +0.05 +125.00% 36,894 15,309 1.02 0.14 7 46 None
NVDA Options Chain 183.14 Put 180.00 3/16 No 2.23 2.25 2.27 +0.37 +19.48% 36,510 6,809 0.37 -0.48 13 58 None
MRK Options Chain 115.91 Call 90.00 4/17 No 25.20 26.80 26.55 +1.54 +6.16% 36,499 3,302 0.70 0.98 12 75 None
TSLA Options Chain 395.01 Call 400.00 3/20 No 5.70 5.80 5.70 -2.62 -31.49% 35,779 9,518 0.43 0.37 8 58 None
NVDA Options Chain 183.14 Put 105.00 3/20 No 0.01 0.02 0.02 0.00 0.00% 34,937 18,533 1.36 0.00 13 58 None
TSLA Options Chain 395.01 Put 500.00 3/20 No 108.45 109.20 109.05 +6.30 +6.14% 33,591 3,375 0.98 -1.00 8 58 None
AVGO Options Chain 336.25 Put 275.00 3/20 No 0.84 0.85 0.83 +0.15 +22.06% 32,370 1,300 0.75 -0.06 11 67 None
F Options Chain 12.04 Put 10.00 4/17 No 0.09 0.11 0.09 +0.03 +50.00% 32,316 686 0.45 -0.12 8 47 None
NVDA Options Chain 183.14 Call 190.00 3/16 No 0.12 0.13 0.13 -0.53 -80.31% 32,227 10,381 0.36 0.05 13 58 None
ORCL Options Chain 159.16 Put 230.00 3/20 No 73.45 76.50 73.71 +3.21 +4.56% 31,430 3,270 1.94 -1.00 9 67 None
NVDA Options Chain 183.14 Call 180.00 3/16 No 2.51 2.53 2.51 -2.69 -51.74% 30,948 6,910 0.36 0.52 13 58 None
TSLA Options Chain 395.01 Call 395.00 3/16 No 2.95 2.99 2.97 -3.58 -54.66% 30,932 1,839 0.32 0.39 8 58 None
MSTR Options Chain 137.34 Call 150.00 3/20 No 1.93 2.00 1.98 +0.24 +13.80% 30,259 10,982 0.70 0.25 4 60 None
IREN Options Chain 41.37 Put 25.00 3/20 No 0.07 0.08 0.07 -0.03 -30.00% 30,138 5,076 1.87 -0.01 11 48 None
HAL Options Chain 34.84 Call 37.00 1/15 Yes 3.90 4.35 4.05 -0.99 -19.65% 30,032 4,251 0.41 0.50 8 48 None
TSLA Options Chain 395.01 Call 405.00 3/16 No 0.61 0.63 0.62 -1.89 -75.30% 29,447 2,510 0.31 0.11 8 58 None
TSLA Options Chain 395.01 Put 395.00 3/16 No 6.75 6.80 6.85 +0.55 +8.73% 28,504 1,913 0.33 -0.61 8 58 None
TSLA Options Chain 395.01 Call 390.00 3/20 No 10.55 10.65 10.50 -3.27 -23.75% 28,091 4,038 0.45 0.54 8 58 None
ONDS Options Chain 10.33 Put 6.50 3/20 Yes 0.02 0.09 0.07 +0.02 +40.00% 27,830 1,017 2.30 -0.02 7 38 None
PLTR Options Chain 153.50 Call 160.00 3/20 No 1.08 1.11 1.09 -1.22 -52.82% 27,585 35,201 0.48 0.20 12 52 None
SMCI Options Chain 30.90 Call 31.50 3/20 No 0.86 0.88 0.86 -0.26 -23.22% 26,271 1,515 0.70 0.42 10 54 None
SNAP Options Chain 4.65 Put 4.00 3/20 No 0.00 0.01 0.01 -0.01 -50.00% 26,117 3,962 0.65 -0.06 8 31 None
TSLA Options Chain 395.01 Call 475.00 3/16 No 0.00 0.01 0.01 0.00 0.00% 26,038 175 0.71 0.00 8 58 None
AAPL Options Chain 255.90 Call 255.00 3/16 No 0.37 0.41 0.37 -2.78 -88.26% 25,990 852 0.21 0.16 8 61 None
SMCI Options Chain 30.90 Call 33.50 3/20 No 0.30 0.32 0.31 -0.17 -35.42% 25,973 1,971 0.69 0.20 10 54 None
NVDA Options Chain 183.14 Call 192.50 3/20 No 0.79 0.81 0.79 -0.68 -46.26% 25,726 17,225 0.43 0.14 13 58 None
NVDA Options Chain 183.14 Put 160.00 3/20 No 0.52 0.54 0.53 -0.09 -14.52% 25,699 95,802 0.62 -0.08 13 58 None
NVDA Options Chain 183.14 Call 200.00 3/20 No 0.25 0.26 0.25 -0.17 -40.48% 25,274 239,823 0.46 0.06 13 58 None
MSFT Options Chain 401.86 Put 450.00 3/20 No 53.00 56.40 53.41 +6.51 +13.89% 25,094 2,715 0.73 -1.00 15 72 None
NOK Options Chain 8.14 Call 8.00 3/20 No 0.45 0.48 0.48 +0.14 +41.18% 22,917 41,386 0.75 0.63 12 43 None
MRK Options Chain 115.91 Call 85.00 3/20 No 29.95 31.65 31.00 +0.78 +2.59% 22,553 1,060 1.83 1.00 12 75 None
NVDA Options Chain 183.14 Put 165.00 3/20 No 0.89 0.91 0.90 -0.05 -5.27% 22,324 49,626 0.57 -0.12 13 58 None
NVDA Options Chain 183.14 Call 185.00 3/18 No 1.83 1.85 1.84 -1.56 -45.89% 22,159 4,329 0.44 0.32 13 58 None
NIO Options Chain 5.55 Call 6.00 3/20 Yes 0.15 0.16 0.16 +0.07 +77.78% 21,764 28,835 0.66 0.42 9 -9 None
LUV Options Chain 38.61 Call 42.50 4/17 No 1.39 1.54 1.46 +0.01 +0.69% 21,232 1,270 0.59 0.34 8 56 None
TSLA Options Chain 395.01 Call 390.00 3/16 No 5.45 5.55 5.45 -4.10 -42.94% 21,230 1,257 0.34 0.55 8 58 None
NVDA Options Chain 183.14 Put 95.00 3/20 No 0.01 0.02 0.02 0.00 0.00% 21,138 39,027 1.59 0.00 13 58 None
DOW Options Chain 37.58 Call 37.50 4/17 No 1.98 2.09 2.10 -0.58 -21.65% 21,120 23,603 0.52 0.48 6 47 None
NVDA Options Chain 183.14 Call 197.50 3/20 No 0.36 0.37 0.37 -0.27 -42.19% 20,946 21,697 0.45 0.07 13 58 None
MARA Options Chain 8.76 Put 9.00 3/20 No 0.35 0.36 0.35 -0.25 -41.67% 20,866 6,068 0.99 -0.37 7 46 None
PLTR Options Chain 153.50 Call 155.00 3/20 No 2.47 2.53 2.50 -1.80 -41.86% 20,824 11,098 0.50 0.37 12 52 None
LUV Options Chain 38.61 Call 55.00 4/17 No 0.00 0.15 0.11 -0.03 -21.43% 20,808 21,990 0.64 0.04 8 56 None
META Options Chain 638.18 Call 720.00 5/15 Yes 7.75 8.00 7.87 -5.18 -39.70% 20,752 12,848 0.36 0.17 10 66 None
TSLA Options Chain 395.01 Put 390.00 3/16 No 4.25 4.35 4.34 -0.01 -0.23% 20,638 1,410 0.35 -0.45 8 58 None
MSTR Options Chain 137.34 Call 157.50 3/20 No 0.79 0.84 0.85 +0.06 +7.60% 20,629 603 0.71 0.12 4 60 None
WBD Options Chain 27.14 Call 32.00 4/17 No 0.00 0.01 0.01 0.00 0.00% 20,448 42,116 0.24 0.00 3 19 None
UPXI Options Chain 0.93 Call 1.50 3/20 No 0.05 0.06 0.05 +0.03 +150.00% 20,187 904 2.77 0.21 9 37 None
DOW Options Chain 37.58 Call 47.50 4/17 No 0.19 0.26 0.23 -0.06 -20.69% 20,134 20,267 0.56 0.07 6 47 None
TSLA Options Chain 395.01 Call 397.50 3/16 No 2.06 2.09 2.08 -3.22 -60.76% 19,926 1,436 0.32 0.30 8 58 None
MSTR Options Chain 137.34 Call 155.00 3/20 No 1.08 1.12 1.09 +0.09 +9.00% 19,532 4,237 0.70 0.15 4 60 None
TSLA Options Chain 395.01 Put 410.00 3/20 No 21.25 21.55 21.48 +2.35 +12.29% 19,138 7,014 0.42 -0.77 8 58 None
MSFT Options Chain 401.86 Put 460.00 3/20 No 62.90 66.35 66.80 +9.75 +17.09% 18,973 1,785 0.82 -1.00 15 72 None
TSLA Options Chain 395.01 Put 392.50 3/16 No 5.40 5.45 5.39 +0.18 +3.46% 18,958 835 0.34 -0.53 8 58 None
MU Options Chain 405.35 Put 45.00 3/27 Yes 0.00 0.01 0.01 0.00 0.00% 18,600 2,492 0.00 0.00 11 64 None
NVDA Options Chain 183.14 Put 175.00 3/20 No 2.64 2.68 2.64 +0.26 +10.93% 18,356 60,036 0.50 -0.32 13 58 None
NVDA Options Chain 183.14 Call 182.50 3/18 No 2.78 2.81 2.79 -2.01 -41.88% 18,305 686 0.45 0.42 13 58 None
GME Options Chain 24.43 Call 25.00 3/20 No 0.15 0.17 0.17 -0.24 -58.54% 18,210 32,472 0.46 0.19 11 39 None
TSLA Options Chain 395.01 Call 470.00 3/16 No 0.00 0.01 0.01 -0.01 -50.00% 18,115 511 0.67 0.00 8 58 None
NVDA Options Chain 183.14 Put 157.50 3/20 No 0.41 0.43 0.42 -0.09 -17.65% 17,994 3,295 0.64 -0.06 13 58 None
TSLA Options Chain 395.01 Put 400.00 3/20 No 14.25 14.45 14.30 +1.45 +11.29% 17,798 14,396 0.44 -0.63 8 58 None
TSLA Options Chain 395.01 Put 140.00 3/20 No 0.00 0.01 0.01 0.00 0.00% 17,716 2,597 2.29 0.00 8 58 None
NOK Options Chain 8.14 Put 8.00 3/20 No 0.21 0.24 0.23 +0.01 +4.55% 17,711 2,856 0.73 -0.37 12 43 None
MSTR Options Chain 137.34 Call 148.00 3/20 No 2.43 2.58 2.50 +0.39 +18.49% 17,648 10,661 0.71 0.30 4 60 None
TSLA Options Chain 395.01 Call 405.00 3/20 No 4.00 4.10 4.10 -2.15 -34.40% 17,404 5,778 0.42 0.30 8 58 None
ONDS Options Chain 10.33 Call 12.00 3/20 Yes 0.13 0.14 0.14 -0.11 -44.00% 17,399 60,510 1.14 0.16 7 38 None
ONDS Options Chain 10.33 Call 15.00 4/17 Yes 0.34 0.35 0.34 -0.10 -22.73% 17,384 19,071 1.19 0.20 7 38 None
INTC Options Chain 45.25 Call 55.00 3/27 No 0.32 0.35 0.33 +0.08 +32.00% 17,082 20,931 0.73 0.10 5 51 None
TERN Options Chain 44.24 Call 50.00 4/17 Yes 5.40 5.90 5.53 +2.44 +78.97% 17,035 241 1.20 0.51 8 45 None
UAL Options Chain 86.53 Call 101.00 4/02 No 0.93 1.39 1.15 -1.48 -56.28% 17,004 28 0.65 0.18 12 66 None
AAPL Options Chain 255.90 Put 150.00 3/20 No 0.00 0.05 0.01 0.00 0.00% 17,001 2,656 1.47 0.00 8 61 None
UAL Options Chain 86.53 Call 105.00 4/02 No 0.41 1.28 0.80 -0.10 -11.12% 17,000 183 0.67 0.12 12 66 None
NOK Options Chain 8.14 Call 9.50 3/20 No 0.07 0.09 0.07 +0.01 +16.67% 16,873 690 0.94 0.17 12 43 None
NVDA Options Chain 183.14 Call 182.50 3/20 No 3.55 3.65 3.57 -1.98 -35.68% 16,872 8,020 0.46 0.44 13 58 None
TSLA Options Chain 395.01 Put 400.00 3/16 No 10.15 10.25 10.22 +1.22 +13.56% 16,853 2,429 0.32 -0.77 8 58 None
TSLA Options Chain 395.01 Put 470.00 3/20 No 78.50 79.25 78.99 +5.41 +7.36% 16,780 253 0.75 -1.00 8 58 None
NVDA Options Chain 183.14 Put 177.50 3/16 No 1.31 1.33 1.34 +0.09 +7.20% 16,772 5,426 0.38 -0.32 13 58 None
NVDA Options Chain 183.14 Call 187.50 3/20 No 1.76 1.78 1.75 -1.35 -43.55% 16,706 42,164 0.44 0.27 13 58 None
FRMI Options Chain 7.96 Call 10.50 3/20 No 0.05 0.15 0.11 -0.04 -26.67% 16,692 435 1.56 0.12 3 16 None
SOFI Options Chain 17.70 Call 18.00 3/20 No 0.58 0.59 0.59 -0.07 -10.61% 16,619 13,163 0.72 0.46 9 45 None
NVDA Options Chain 183.14 Put 180.00 3/20 No 4.45 4.50 4.49 +0.74 +19.74% 16,521 86,567 0.47 -0.47 13 58 None
F Options Chain 12.04 Call 13.00 4/17 No 0.12 0.13 0.13 -0.09 -40.91% 16,142 8,517 0.36 0.19 8 47 None
MSTR Options Chain 137.34 Call 160.00 3/20 No 0.61 0.64 0.64 +0.02 +3.23% 15,982 32,713 0.72 0.09 4 60 None
PLTR Options Chain 153.50 Call 157.50 3/20 No 1.65 1.70 1.68 -1.52 -47.50% 15,848 5,908 0.49 0.28 12 52 None
NVDA Options Chain 183.14 Put 182.50 3/16 No 3.55 3.65 3.60 +0.87 +31.87% 15,797 6,191 0.35 -0.65 13 58 None
IREN Options Chain 41.37 Call 45.00 3/20 No 0.99 1.03 1.03 -0.14 -11.97% 15,773 15,187 0.97 0.31 11 48 None
WMT Options Chain 125.58 Call 85.00 5/15 No 40.40 42.95 42.00 +2.10 +5.27% 15,577 15,819 0.76 0.99 8 56 None
MSFT Options Chain 401.86 Put 455.00 3/20 No 57.95 61.40 58.40 +6.55 +12.64% 15,570 1,431 0.78 -1.00 15 72 None
TSLA Options Chain 395.01 Call 410.00 3/16 No 0.27 0.28 0.28 -1.15 -80.42% 15,481 2,994 0.32 0.06 8 58 None
MRK Options Chain 115.91 Call 75.00 3/20 No 39.50 41.90 41.35 -3.22 -7.23% 15,450 627 2.51 1.00 12 75 None
NVDA Options Chain 183.14 Put 100.00 3/20 No 0.01 0.02 0.01 -0.01 -50.00% 15,336 29,213 1.47 0.00 13 58 None
MARA Options Chain 8.76 Put 9.50 3/20 No 0.57 0.60 0.59 -0.36 -37.90% 15,097 1,455 0.96 -0.53 7 46 None
AAPL Options Chain 255.90 Call 260.00 3/20 No 0.70 0.76 0.75 -1.85 -71.16% 15,044 30,741 0.27 0.15 8 61 None
NOK Options Chain 8.14 Call 10.00 4/17 No 0.15 0.18 0.16 +0.01 +6.67% 14,838 38,781 0.64 0.21 12 43 None
WULF Options Chain 14.67 Put 11.00 5/01 Yes 0.53 0.63 0.55 % 14,720 0 1.08 -0.19 2 36 None
SOFI Options Chain 17.70 Put 16.00 3/20 No 0.22 0.23 0.22 -0.08 -26.67% 14,674 42,776 0.88 -0.18 9 45 None
MSFT Options Chain 401.86 Put 465.00 3/20 No 67.90 71.40 70.21 +8.21 +13.25% 14,575 1,246 0.86 -1.00 15 72 None
NVDA Options Chain 183.14 Call 180.00 3/20 No 4.85 4.90 4.85 -2.34 -32.55% 14,564 60,965 0.47 0.53 13 58 None
TSLA Options Chain 395.01 Call 392.50 3/16 No 4.05 4.15 4.10 -3.90 -48.75% 14,447 625 0.33 0.47 8 58 None
INTC Options Chain 45.25 Call 50.00 3/20 No 0.48 0.50 0.49 +0.10 +25.65% 14,438 80,961 0.71 0.20 5 51 None
TSLA Options Chain 395.01 Put 380.00 3/16 No 1.64 1.67 1.66 -0.30 -15.31% 14,398 2,203 0.40 -0.20 8 58 None
LYB Options Chain 74.33 Put 70.00 4/17 No 3.50 3.70 3.67 +0.57 +18.39% 14,272 167 0.56 -0.38 7 57 None
ORCL Options Chain 159.16 Put 250.00 3/20 No 93.20 96.85 95.23 +4.73 +5.23% 14,265 1,139 2.34 -1.00 9 67 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
MARA Options Chain 8.76 Put 10.00 3/20 No 0.90 0.93 0.91 -0.43 -32.09% 14,035 15,731 0.91 -0.68 7 46 None
SNAP Options Chain 4.65 Call 6.00 4/17 No 0.06 0.07 0.07 0.00 0.00% 13,864 59,725 0.72 0.13 8 31 None
AGNC Options Chain 10.40 Put 9.00 4/17 No 0.05 0.10 0.09 +0.05 +125.00% 13,770 44,557 0.37 -0.05 11 52 None
TSLA Options Chain 395.01 Call 380.00 3/16 No 12.75 12.95 12.75 -6.00 -32.00% 13,678 101 0.39 0.80 8 58 None
NVDA Options Chain 183.14 Put 90.00 3/20 No 0.00 0.01 0.02 +0.01 +100.00% 13,657 38,485 1.67 0.00 13 58 None
MSFT Options Chain 401.86 Put 480.00 3/20 No 82.90 86.40 86.80 +9.45 +12.22% 13,610 1,107 0.99 -1.00 15 72 None
GOOGL Options Chain 303.55 Call 305.00 3/16 No 1.35 1.45 1.40 -1.60 -53.34% 13,597 449 0.23 0.33 11 64 None
CORZ Options Chain 16.25 Call 17.00 3/20 No 0.50 0.60 0.62 +0.12 +24.00% 13,567 51,782 0.83 0.43 4 27 None
MSFT Options Chain 401.86 Put 440.00 3/20 No 43.00 46.00 44.40 +6.55 +17.31% 13,534 2,066 0.60 -0.99 15 72 None
AMZN Options Chain 209.68 Call 220.00 3/20 No 0.46 0.47 0.46 -0.41 -47.13% 13,460 47,290 0.32 0.11 12 66 None
S Options Chain 13.78 Call 15.00 3/20 No 0.20 0.30 0.25 -0.20 -44.45% 13,457 17,153 0.57 0.33 8 32 None
INTC Options Chain 45.25 Call 47.00 3/20 No 1.25 1.30 1.28 +0.20 +18.52% 13,335 10,298 0.71 0.41 5 51 None
NVDA Options Chain 183.14 Put 175.00 3/16 No 0.75 0.76 0.76 -0.06 -7.32% 13,191 5,048 0.40 -0.20 13 58 None
MPT Options Chain 5.08 Put 4.50 3/20 No 0.03 0.04 0.03 +0.01 +50.00% 13,128 135 0.59 -0.13 3 16 None
NAVI Options Chain 8.06 Call 10.00 7/17 Yes 0.25 0.35 0.30 0.00 0.00% 13,125 297 0.46 0.23 10 50 None
TSLA Options Chain 395.01 Call 417.50 3/20 No 1.50 1.54 1.55 -1.20 -43.64% 13,091 1,641 0.41 0.14 8 58 None
ZS Options Chain 151.61 Put 270.00 3/20 No 114.90 118.30 119.50 +0.05 +0.05% 13,080 1,521 2.63 -1.00 4 54 None
BW Options Chain 12.90 Call 10.00 3/20 Yes 1.05 1.20 1.15 -2.26 -66.28% 13,073 2,119 1.51 0.63 6 34 None
RKT Options Chain 14.58 Call 21.00 5/15 Yes 0.20 0.25 0.21 -0.09 -30.00% 13,026 6,005 0.71 0.12 4 50 None
TSLA Options Chain 395.01 Put 395.00 3/20 No 11.45 11.60 11.57 +1.17 +11.25% 13,017 5,280 0.45 -0.55 8 58 None
AMD Options Chain 197.46 Call 200.00 3/20 No 3.15 3.20 3.20 -2.71 -45.86% 12,972 9,135 0.54 0.35 11 61 None
BMNR Options Chain 20.55 Put 13.00 3/20 No 0.01 0.02 0.02 -0.01 -33.34% 12,948 2,798 1.48 -0.01 12 37 None
WBD Options Chain 27.14 Put 25.00 3/20 No 0.02 0.11 0.04 +0.03 +300.00% 12,902 92,615 0.45 -0.01 3 19 None
PLTR Options Chain 153.50 Call 165.00 3/20 No 0.44 0.46 0.45 -0.66 -59.46% 12,838 17,588 0.48 0.10 12 52 None
MU Options Chain 405.35 Put 425.00 3/20 Yes 21.75 22.30 21.90 -12.86 -37.00% 12,709 282 0.96 -0.46 11 64 None
AMZN Options Chain 209.68 Call 210.00 3/16 No 1.03 1.08 1.05 -1.59 -60.23% 12,661 908 0.26 0.32 12 66 None
MSFT Options Chain 401.86 Put 480.00 4/17 No 82.80 86.40 87.00 +10.15 +13.21% 12,600 925 0.48 -0.99 15 72 None
TSM Options Chain 336.71 Put 292.50 3/20 No 0.72 0.92 0.92 -0.08 -8.00% 12,579 111 0.67 -0.05 20 62
Dividend Stock List
BAC Options Chain 47.15 Call 50.00 4/17 Yes 0.80 0.82 0.81 -0.12 -12.91% 12,472 21,892 0.33 0.27 10 64 None
NKE Options Chain 54.13 Put 52.50 3/20 No 0.55 0.59 0.55 -0.13 -19.12% 12,396 16,143 0.40 -0.29 10 57 None
MSFT Options Chain 401.86 Put 475.00 3/20 No 77.90 81.40 78.40 +6.50 +9.04% 12,321 944 0.95 -1.00 15 72 None
TSLA Options Chain 395.01 Put 410.00 3/16 No 18.70 19.60 18.85 +2.78 +17.30% 12,317 883 0.38 -0.94 8 58 None
TSLA Options Chain 395.01 Call 430.00 3/20 No 0.56 0.57 0.57 -0.55 -49.11% 12,289 18,122 0.42 0.06 8 58 None
SMCI Options Chain 30.90 Put 20.00 3/27 No 0.09 0.13 0.11 +0.02 +22.23% 12,120 253 1.28 -0.02 10 54 None
BMNR Options Chain 20.55 Call 23.00 3/20 No 0.23 0.25 0.25 -0.04 -13.80% 12,109 7,517 0.87 0.19 12 37 None
NKE Options Chain 54.13 Call 70.00 3/20 No 0.01 0.03 0.02 0.00 0.00% 12,108 26,625 0.78 0.00 10 57 None
TSLA Options Chain 395.01 Call 410.00 3/20 No 2.75 2.79 2.78 -1.77 -38.91% 12,083 18,236 0.42 0.23 8 58 None
AAL Options Chain 10.58 Put 5.00 6/17 Yes 0.37 0.38 0.37 0.00 0.00% 12,066 10,923 0.60 -0.08 8 35 None
TSLA Options Chain 395.01 Call 420.00 3/20 No 1.23 1.25 1.24 -1.07 -46.32% 11,960 11,640 0.41 0.12 8 58 None
TSLA Options Chain 395.01 Call 395.00 3/20 No 7.90 8.00 7.95 -2.90 -26.73% 11,929 2,843 0.44 0.45 8 58 None
SIRI Options Chain 22.23 Call 22.50 3/20 No 0.10 0.24 0.21 -0.21 -50.00% 11,906 449 0.26 0.35 15 72 None
SIRI Options Chain 22.23 Call 23.00 3/20 No 0.06 0.13 0.09 -0.09 -50.00% 11,849 3,714 0.31 0.18 15 72 None
IONQ Options Chain 33.03 Put 20.00 3/20 No 0.04 0.05 0.03 -0.03 -50.00% 11,848 7,229 1.74 0.00 7 43 None
ORCL Options Chain 159.16 Call 170.00 3/20 No 0.76 0.79 0.77 -1.04 -57.46% 11,843 25,421 0.56 0.14 9 67 None
MU Options Chain 405.35 Put 350.00 3/20 Yes 2.20 2.25 2.20 -3.28 -59.86% 11,823 19,045 1.04 -0.07 11 64 None
WULF Options Chain 14.67 Call 16.00 3/20 No 0.35 0.37 0.36 -0.06 -14.29% 11,808 14,394 1.02 0.30 2 36 None
ORCL Options Chain 159.16 Call 160.00 3/20 No 2.90 2.95 2.95 -2.35 -44.34% 11,776 17,034 0.57 0.37 9 67 None
AAPL Options Chain 255.90 Call 265.00 3/20 No 0.23 0.25 0.24 -0.80 -76.93% 11,776 11,904 0.27 0.06 8 61 None
AAL Options Chain 10.58 Put 8.00 1/15 Yes 0.93 0.94 0.93 +0.07 +8.14% 11,747 32,341 0.61 -0.21 8 35 None
NVDA Options Chain 183.14 Call 190.00 4/02 No 3.15 3.25 3.20 -1.26 -28.26% 11,726 8,366 0.40 0.31 13 58 None
SOFI Options Chain 17.70 Call 18.50 3/20 No 0.38 0.39 0.39 -0.07 -15.22% 11,712 13,851 0.70 0.35 9 45 None
NOK Options Chain 8.14 Call 10.00 3/20 No 0.04 0.07 0.05 0.00 0.00% 11,706 2,916 1.04 0.11 12 43 None
NFLX Options Chain 94.31 Call 95.00 3/20 No 1.98 2.03 2.01 +0.36 +21.82% 11,675 20,456 0.34 0.54 6 55 None
PSA Options Chain 297.74 Call 240.00 3/20 No 56.60 59.90 59.00 -0.35 -0.59% 11,662 113 1.42 1.00 7 69 None
MARA Options Chain 8.76 Call 10.50 3/20 No 0.14 0.15 0.15 +0.08 +114.29% 11,634 4,647 0.99 0.21 7 46 None
SOFI Options Chain 17.70 Call 20.00 3/20 No 0.09 0.10 0.10 -0.04 -28.58% 11,627 189,743 0.70 0.12 9 45 None
MSTR Options Chain 137.34 Call 145.00 3/20 No 3.35 3.50 3.39 +0.39 +13.00% 11,618 9,245 0.71 0.38 4 60 None
AAPL Options Chain 255.90 Call 257.50 3/16 No 0.11 0.14 0.13 -1.79 -93.23% 11,588 1,102 0.21 0.07 8 61 None
BTDR Options Chain 7.41 Put 5.00 6/18 Yes 0.40 0.65 0.47 +0.02 +4.45% 11,502 30,381 1.17 -0.16 12 32 None
AMZN Options Chain 209.68 Call 235.00 4/17 No 0.92 0.95 0.94 -0.32 -25.40% 11,474 23,343 0.30 0.11 12 66 None
HIMS Options Chain 23.84 Put 13.50 3/20 No 0.00 0.03 0.03 +0.01 +50.00% 11,468 2,867 2.03 0.00 7 43 None
MSFT Options Chain 401.86 Put 475.00 4/17 No 77.80 79.70 78.40 +6.10 +8.44% 11,360 911 0.46 -0.98 15 72 None
MSFT Options Chain 401.86 Call 410.00 3/20 No 1.27 1.32 1.30 -2.25 -63.38% 11,330 11,771 0.26 0.17 15 72 None
TSLA Options Chain 395.01 Call 415.00 3/20 No 1.84 1.88 1.89 -1.39 -42.38% 11,317 6,778 0.41 0.17 8 58 None
APLD Options Chain 27.30 Call 30.00 4/17 No 2.61 2.70 2.70 -0.14 -4.93% 11,274 7,172 1.12 0.46 3 19 None
IREN Options Chain 41.37 Call 45.50 3/20 No 0.80 0.95 0.89 -0.08 -8.25% 11,219 907 0.96 0.28 11 48 None
CRWV Options Chain 81.11 Put 42.50 3/20 No 0.01 0.04 0.02 -0.02 -50.00% 11,208 16,620 1.80 0.00 3 21 None
WBD Options Chain 27.14 Put 27.00 4/17 No 0.35 0.53 0.47 +0.17 +56.67% 11,184 53,215 0.15 -0.43 3 19 None
NVDA Options Chain 183.14 Call 180.00 3/18 No 4.00 4.05 4.03 -2.31 -36.44% 11,157 2,681 0.46 0.52 13 58 None
WBD Options Chain 27.14 Put 27.00 3/20 No 0.15 0.26 0.21 +0.09 +75.00% 11,131 102,345 0.19 -0.41 3 19 None
CL Options Chain 88.01 Put 80.00 5/15 Yes 0.30 1.45 1.30 -0.09 -6.48% 11,092 362 0.26 -0.20 7 62 None
BW Options Chain 12.90 Call 12.50 3/20 Yes 0.20 0.25 0.25 -0.95 -79.17% 11,004 2,804 1.41 0.22 6 34 None
MSTR Options Chain 137.34 Call 152.50 3/20 No 1.44 1.49 1.46 +0.16 +12.31% 10,963 7,487 0.70 0.19 4 60 None
NVDA Options Chain 183.14 Call 192.50 3/18 No 0.44 0.45 0.45 -0.52 -53.61% 10,960 8,393 0.43 0.10 13 58 None
NVDA Options Chain 183.14 Put 167.50 3/20 No 1.17 1.19 1.17 -0.02 -1.69% 10,949 29,131 0.55 -0.15 13 58 None
HOOD Options Chain 76.12 Put 71.00 3/20 No 1.82 1.92 1.92 +0.45 +30.62% 10,854 505 0.73 -0.35 10 54 None
AMD Options Chain 197.46 Call 205.00 3/20 No 1.78 1.80 1.78 -1.97 -52.54% 10,782 7,148 0.53 0.23 11 61 None
MSFT Options Chain 401.86 Call 400.00 3/20 No 4.10 4.20 4.15 -4.35 -51.18% 10,692 8,015 0.27 0.40 15 72 None
RIOT Options Chain 14.50 Put 14.50 3/20 No 0.92 1.06 0.99 +0.19 +23.75% 10,662 355 0.97 -0.56 5 42 None
NCLH Options Chain 19.46 Call 22.00 3/20 No 0.08 0.12 0.09 -0.11 -55.00% 10,619 3,096 0.82 0.09 8 50 None
SOFI Options Chain 17.70 Put 10.00 3/20 No 0.01 0.04 0.01 0.00 0.00% 10,613 10,164 1.95 0.00 9 45 None
BKU Options Chain 44.03 Call 55.00 8/21 Yes 1.00 1.25 1.35 +0.10 +8.00% 10,610 22,051 0.38 0.29 13 71 None
INTC Options Chain 45.25 Call 48.00 3/20 No 0.92 0.95 0.93 +0.15 +19.24% 10,605 23,377 0.71 0.33 5 51 None
WBD Options Chain 27.14 Put 25.00 5/15 No 0.25 0.44 0.30 +0.07 +30.44% 10,563 18,717 0.26 -0.19 3 19 None
NVDA Options Chain 183.14 Call 192.50 3/16 No 0.06 0.07 0.06 -0.26 -81.25% 10,539 8,793 0.38 0.02 13 58 None
MSTR Options Chain 137.34 Put 100.00 3/20 No 0.18 0.20 0.16 -0.17 -51.52% 10,532 21,374 1.24 -0.02 4 60 None
HOOD Options Chain 76.12 Put 45.00 3/20 No 0.00 0.02 0.01 -0.01 -50.00% 10,524 1,478 1.40 0.00 10 54 None
TSLA Options Chain 395.01 Call 402.50 3/16 No 0.93 0.95 0.93 -2.32 -71.39% 10,453 1,154 0.31 0.16 8 58 None
NVDA Options Chain 183.14 Call 210.00 3/20 No 0.08 0.09 0.09 0.00 0.00% 10,444 110,653 0.52 0.02 13 58 None
GME Options Chain 24.43 Call 24.00 3/20 No 0.35 0.37 0.37 -0.52 -58.43% 10,419 9,088 0.40 0.39 11 39 None
AI Options Chain 8.88 Call 10.00 3/20 No 0.06 0.07 0.06 -0.06 -50.00% 10,413 13,196 0.73 0.14 9 26 None
GOOG Options Chain 303.21 Call 340.00 4/17 No 1.13 1.23 1.20 -0.38 -24.06% 10,403 14,612 0.28 0.09 13 70 None
AMD Options Chain 197.46 Put 120.00 3/20 No 0.04 0.06 0.05 +0.03 +150.00% 10,359 8,848 1.36 0.00 11 61 None
AMZN Options Chain 209.68 Call 260.00 4/17 No 0.08 0.10 0.08 -0.03 -27.28% 10,347 16,331 0.32 0.01 12 66 None
MSFT Options Chain 401.86 Put 445.00 3/20 No 47.80 51.35 48.40 +6.60 +15.79% 10,333 969 0.69 -1.00 15 72 None
META Options Chain 638.18 Call 680.00 5/15 Yes 15.95 16.25 16.14 -9.16 -36.21% 10,327 1,380 0.37 0.29 10 66 None
NVDA Options Chain 183.14 Call 190.00 3/18 No 0.72 0.73 0.72 -0.79 -52.32% 10,326 6,916 0.43 0.15 13 58 None
GROY Options Chain 4.07 Call 4.00 4/17 Yes 0.25 0.40 0.30 -0.15 -33.34% 10,270 15,002 0.68 0.56 7 39 None
SOFI Options Chain 17.70 Call 19.00 3/20 No 0.23 0.24 0.24 -0.08 -25.00% 10,267 64,211 0.68 0.25 9 45 None
CC Options Chain 17.74 Call 22.00 7/17 Yes 1.50 1.70 1.55 +0.05 +3.34% 10,260 46 0.74 0.37 6 39 None
RIOT Options Chain 14.50 Put 13.00 3/20 No 0.35 0.38 0.36 +0.09 +33.34% 10,201 5,117 1.06 -0.27 5 42 None
AAL Options Chain 10.58 Put 10.00 1/15 Yes 1.76 1.80 1.74 +0.08 +4.82% 10,154 38,781 0.58 -0.34 8 35 None
NVDA Options Chain 183.14 Call 200.00 4/17 No 2.31 2.33 2.31 -0.84 -26.67% 10,150 59,016 0.37 0.20 13 58 None
META Options Chain 638.18 Call 770.00 5/15 Yes 2.94 3.05 3.00 -2.00 -40.00% 10,149 11,596 0.36 0.08 10 66 None
IREN Options Chain 41.37 Put 39.00 3/20 No 1.27 1.43 1.29 -0.28 -17.84% 10,119 2,557 1.10 -0.30 11 48 None
ETN Options Chain 348.64 Call 380.00 4/02 No 4.70 5.90 5.20 +1.10 +26.83% 10,095 10,399 0.40 0.25 11 65 None
ETN Options Chain 348.64 Call 400.00 4/02 No 1.25 3.60 1.75 +0.02 +1.16% 10,084 10,374 0.44 0.10 11 65 None
LRCX Options Chain 209.49 Put 200.00 5/15 Yes 16.85 18.45 16.85 -2.00 -10.61% 10,080 41,367 0.72 -0.34 13 60 None
AI Options Chain 8.88 Call 9.00 3/20 No 0.31 0.33 0.33 +0.01 +3.13% 10,066 11,381 0.70 0.49 9 26 None
GROY Options Chain 4.07 Call 5.00 10/16 Yes 0.40 0.80 0.54 -0.21 -28.00% 10,052 39 0.71 0.48 7 39 None
OPEN Options Chain 4.84 Put 4.00 4/02 No 0.03 0.11 0.09 -0.01 -10.00% 10,039 18,106 0.85 -0.13 5 30 None
CIFR Options Chain 13.71 Put 14.00 3/20 No 0.81 0.86 0.81 -0.21 -20.59% 10,015 5,626 1.13 -0.46 4 48 None
FHN Options Chain 22.17 Call 24.00 8/21 Yes 1.15 1.45 1.35 +0.05 +3.85% 10,004 26 0.35 0.41 15 68 None
FHN Options Chain 22.17 Call 28.00 8/21 Yes 0.20 0.50 0.32 -0.13 -28.89% 10,003 36 0.31 0.17 15 68 None
BKU Options Chain 44.03 Call 70.00 8/21 Yes 0.00 0.65 0.16 -0.16 -50.00% 10,001 7,503 0.52 0.13 13 71 None
AMZN Options Chain 209.68 Call 212.50 3/16 No 0.38 0.41 0.39 -1.11 -74.00% 9,997 1,174 0.25 0.16 12 66 None
C Options Chain 105.56 Call 130.00 5/15 Yes 0.63 0.69 0.65 +0.02 +3.18% 9,980 10,286 0.36 0.11 14 73 None
AMZN Options Chain 209.68 Call 215.00 3/20 No 1.23 1.30 1.29 -0.89 -40.83% 9,938 27,222 0.33 0.23 12 66 None
NVDA Options Chain 183.14 Put 170.00 3/16 No 0.23 0.24 0.23 -0.15 -39.48% 9,920 3,179 0.45 -0.06 13 58 None
AAPL Options Chain 255.90 Call 260.00 3/16 No 0.05 0.06 0.06 -0.93 -93.94% 9,878 2,743 0.23 0.03 8 61 None
NVDA Options Chain 183.14 Put 80.00 3/20 No 0.00 0.01 0.01 0.00 0.00% 9,877 38,883 1.93 0.00 13 58 None
GOOGL Options Chain 303.55 Call 310.00 3/16 No 0.27 0.30 0.28 -0.88 -75.87% 9,853 660 0.22 0.12 11 64 None
PLTR Options Chain 153.50 Put 150.00 3/20 No 3.80 3.85 3.80 +0.36 +10.47% 9,801 14,312 0.53 -0.45 12 52 None
NVDA Options Chain 183.14 Put 185.00 3/20 No 7.15 7.25 7.14 +1.41 +24.61% 9,775 68,758 0.45 -0.64 13 58 None
TSLA Options Chain 395.01 Put 385.00 3/16 No 2.66 2.69 2.70 -0.24 -8.17% 9,754 1,676 0.37 -0.30 8 58 None
QCOM Options Chain 131.15 Put 170.00 3/20 No 39.05 42.05 40.25 +1.74 +4.52% 9,752 720 1.62 -1.00 11 72 None
CIFR Options Chain 13.71 Put 15.50 3/20 No 1.55 2.04 1.82 -0.28 -13.34% 9,614 736 1.09 -0.72 4 48 None
TSLA Options Chain 395.01 Put 490.00 3/20 No 98.30 99.30 99.15 +6.40 +6.90% 9,581 155 1.07 -1.00 8 58 None
AVGO Options Chain 336.25 Call 340.00 3/20 No 2.50 2.69 2.58 -5.82 -69.29% 9,537 9,907 0.47 0.22 11 67 None
ORCL Options Chain 159.16 Call 165.00 3/20 No 1.42 1.52 1.51 -1.74 -53.54% 9,521 10,055 0.55 0.23 9 67 None
PSA Options Chain 297.74 Call 230.00 3/20 No 66.60 69.90 69.68 +33.43 +92.23% 9,520 157 1.62 1.00 7 69 None
NVDA Options Chain 183.14 Put 150.00 3/18 No 0.09 0.10 0.10 -0.04 -28.58% 9,488 976 0.75 -0.02 13 58 None
TSLA Options Chain 395.01 Call 385.00 3/20 No 13.65 13.75 14.23 -2.91 -16.98% 9,424 2,419 0.47 0.62 8 58 None
OWL Options Chain 8.61 Put 11.00 3/20 No 2.05 2.35 2.23 -0.01 -0.45% 9,419 22,365 1.45 -0.98 7 46 None
OWL Options Chain 8.61 Put 11.00 5/15 Yes 2.45 2.85 2.57 -0.12 -4.47% 9,375 4,251 0.74 -0.74 7 46 None
COIN Options Chain 193.23 Put 340.00 3/20 No 141.30 148.80 148.80 -0.77 -0.52% 9,350 1,037 2.99 -1.00 11 61 None
AAPL Options Chain 255.90 Call 252.50 3/16 No 1.00 1.07 0.98 -3.92 -80.00% 9,334 305 0.22 0.31 8 61 None
AMD Options Chain 197.46 Call 210.00 3/20 No 0.92 0.94 0.94 -1.30 -58.04% 9,258 15,533 0.52 0.14 11 61 None
ORCL Options Chain 159.16 Put 220.00 3/20 No 63.55 66.90 64.95 +4.00 +6.57% 9,253 1,250 1.88 -1.00 9 67 None
NVDA Options Chain 183.14 Put 182.50 3/20 No 5.65 5.75 5.73 +1.03 +21.92% 9,244 7,428 0.46 -0.56 13 58 None
BX Options Chain 102.04 Put 150.00 3/20 No 41.85 45.05 41.96 -3.55 -7.80% 9,241 1,041 1.99 -1.00 10 74 None
VRT Options Chain 265.38 Put 227.50 3/20 No 1.92 2.35 1.99 +0.66 +49.63% 9,221 262 0.86 -0.13 9 56 None
PLTR Options Chain 153.50 Call 162.50 3/20 No 0.69 0.71 0.71 -0.93 -56.71% 9,080 3,058 0.48 0.14 12 52 None
MSFT Options Chain 401.86 Call 420.00 3/20 No 0.33 0.36 0.33 -0.81 -71.06% 9,047 15,205 0.26 0.06 15 72 None
TSLA Options Chain 395.01 Put 382.50 3/16 No 2.09 2.12 2.11 -0.31 -12.81% 9,000 911 0.39 -0.24 8 58 None
SOFI Options Chain 17.70 Put 17.00 3/20 No 0.42 0.44 0.44 -0.09 -16.99% 8,998 59,968 0.78 -0.33 9 45 None
NVDA Options Chain 183.14 Put 140.00 3/16 No 0.01 0.02 0.01 -0.02 -66.67% 8,957 6,957 1.03 0.00 13 58 None
AMD Options Chain 197.46 Put 170.00 3/20 No 0.92 0.95 0.96 -0.02 -2.05% 8,956 13,163 0.75 -0.11 11 61 None
TSLA Options Chain 395.01 Call 380.00 3/20 No 17.05 17.25 17.11 -3.89 -18.53% 8,902 1,407 0.49 0.69 8 58 None
PLTR Options Chain 153.50 Put 92.50 3/20 No 0.02 0.04 0.04 0.00 0.00% 8,883 1,066 1.35 0.00 12 52 None
MRK Options Chain 115.91 Call 75.00 4/17 No 39.60 42.25 41.35 -6.15 -12.95% 8,860 478 1.16 1.00 12 75 None
C Options Chain 105.56 Call 120.00 5/15 Yes 1.94 2.04 2.03 -0.01 -0.49% 8,814 11,127 0.37 0.24 14 73 None
XOM Options Chain 154.25 Call 160.00 3/20 No 1.34 1.40 1.40 +0.44 +45.84% 8,805 16,600 0.33 0.31 11 73 None
NFLX Options Chain 94.31 Call 100.00 3/20 No 0.34 0.36 0.35 +0.03 +9.38% 8,783 50,038 0.33 0.15 6 55 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
OKLO Options Chain 59.59 Put 35.00 3/20 No 0.06 0.10 0.07 -0.03 -30.00% 8,728 6,834 1.78 -0.01 3 21 None
TSLA Options Chain 395.01 Put 395.00 3/18 No 9.65 9.75 9.77 +1.04 +11.92% 8,715 1,174 0.42 -0.56 8 58 None
GME Options Chain 24.43 Call 24.50 3/20 No 0.22 0.25 0.23 -0.39 -62.91% 8,674 2,232 0.43 0.28 11 39 None
INTC Options Chain 45.25 Call 49.00 3/20 No 0.67 0.69 0.67 +0.12 +21.82% 8,608 8,748 0.71 0.26 5 51 None
TSLA Options Chain 395.01 Call 385.00 3/16 No 8.80 8.95 8.90 -4.35 -32.83% 8,592 416 0.36 0.70 8 58 None
NVDA Options Chain 183.14 Put 150.00 3/20 No 0.21 0.22 0.22 -0.07 -24.14% 8,562 47,689 0.73 -0.03 13 58 None
HIMS Options Chain 23.84 Put 27.00 4/17 No 4.25 4.60 5.00 +0.10 +2.05% 8,528 8,259 1.00 -0.56 7 43 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
AMZN Options Chain 209.68 Call 220.00 4/17 No 3.85 3.95 3.88 -0.90 -18.83% 8,470 20,560 0.32 0.31 12 66 None
MSTR Options Chain 137.34 Call 149.00 3/20 No 2.13 2.29 2.19 +0.35 +19.03% 8,461 20,306 0.70 0.27 4 60 None
TSLA Options Chain 395.01 Put 380.00 3/20 No 5.65 5.75 5.72 +0.47 +8.96% 8,417 11,738 0.49 -0.31 8 58 None
MSFT Options Chain 401.86 Put 490.00 4/17 No 92.80 96.40 96.80 +10.45 +12.11% 8,410 642 0.51 -0.99 15 72 None
HIMS Options Chain 23.84 Call 30.00 3/20 No 0.29 0.30 0.29 +0.01 +3.58% 8,384 15,236 1.21 0.15 7 43 None
WULF Options Chain 14.67 Call 15.50 3/20 No 0.50 0.54 0.51 -0.01 -1.93% 8,382 3,624 1.05 0.38 2 36 None
NIO Options Chain 5.55 Call 6.50 3/27 Yes 0.09 0.10 0.09 +0.02 +28.58% 8,377 4,890 0.65 0.24 9 -9 None
AAPL Options Chain 255.90 Call 255.00 3/20 No 1.93 2.02 1.96 -3.19 -61.95% 8,374 7,407 0.28 0.32 8 61 None
CVNA Options Chain 292.64 Call 350.00 3/20 No 1.20 1.50 1.40 +0.15 +12.00% 8,357 9,062 0.80 0.08 9 57 None
SNAP Options Chain 4.65 Call 5.00 3/20 No 0.03 0.04 0.04 -0.03 -42.86% 8,330 18,130 0.64 0.15 8 31 None
GOOGL Options Chain 303.55 Call 315.00 3/20 No 1.07 1.09 1.09 -0.64 -37.00% 8,317 6,222 0.30 0.16 11 64 None
BTDR Options Chain 7.41 Call 10.00 4/17 No 0.25 0.40 0.28 +0.03 +12.00% 8,308 9,147 1.09 0.24 12 32 None
BMNR Options Chain 20.55 Call 25.00 3/20 No 0.08 0.10 0.09 -0.01 -10.00% 8,305 9,141 0.94 0.08 12 37 None
JPM Options Chain 282.89 Put 320.00 3/20 No 34.50 38.40 34.57 -4.48 -11.48% 8,299 432 0.77 -1.00 9 79 None
MSFT Options Chain 401.86 Put 470.00 3/20 No 72.90 76.40 73.40 +6.80 +10.21% 8,271 1,059 0.91 -1.00 15 72 None
F Options Chain 12.04 Call 13.00 3/27 No 0.03 0.04 0.03 -0.06 -66.67% 8,268 1,665 0.39 0.10 8 47 None
GLW Options Chain 129.77 Put 112.00 3/20 No 0.96 1.20 0.99 % 8,259 0 0.93 -0.12 8 55 None
AMZN Options Chain 209.68 Call 220.00 4/10 No 3.00 3.10 3.05 -0.80 -20.78% 8,230 1,411 0.32 0.28 12 66 None
AAPL Options Chain 255.90 Put 250.00 3/20 No 3.90 4.20 4.17 +1.67 +66.80% 8,214 23,697 0.30 -0.48 8 61 None
AMD Options Chain 197.46 Put 160.00 3/20 No 0.49 0.50 0.50 0.00 0.00% 8,154 25,475 0.86 -0.06 11 61 None
XOM Options Chain 154.25 Call 157.50 3/20 No 2.20 2.30 2.30 +0.73 +46.50% 8,132 2,469 0.33 0.44 11 73 None
UPXI Options Chain 0.93 Call 1.50 3/27 No 0.10 0.15 0.10 +0.03 +42.86% 8,132 1,156 2.91 0.37 9 37 None
IRM Options Chain 107.38 Call 90.00 3/20 No 15.70 18.80 17.60 -1.00 -5.38% 8,102 510 1.49 1.00 7 59 None
HIMX Options Chain 10.38 Call 12.00 4/17 No 0.40 0.50 0.46 +0.01 +2.23% 8,098 676 0.88 0.32 13 39 None
TSLA Options Chain 395.01 Call 375.00 3/16 No 16.85 17.40 17.45 -4.66 -21.08% 8,076 165 0.40 0.87 8 58 None
IREN Options Chain 41.37 Call 60.00 9/18 Yes 6.60 7.35 6.80 +0.05 +0.75% 8,055 4,901 1.00 0.44 11 48 None
SHEL Options Chain 88.36 Call 93.00 3/20 No 0.35 0.50 0.50 +0.10 +25.00% 8,048 20 0.32 0.20 15 64 None
QCOM Options Chain 131.15 Put 160.00 3/20 No 28.75 32.25 30.10 +1.87 +6.63% 8,031 792 1.41 -1.00 11 72 None
NVDA Options Chain 183.14 Put 240.00 3/20 No 59.45 60.25 59.10 +2.04 +3.58% 8,025 1,250 1.23 -1.00 13 58 None
WU Options Chain 9.81 Call 9.00 8/21 Yes 1.00 1.10 1.09 -0.16 -12.80% 7,997 11,089 0.37 0.60 12 48 None
BW Options Chain 12.90 Put 10.00 3/20 Yes 0.50 0.65 0.57 +0.47 +470.00% 7,970 7,072 1.36 -0.37 6 34 None
JD Options Chain 27.94 Call 45.00 12/18 No 0.51 0.96 0.73 +0.13 +21.67% 7,968 3,007 0.44 0.12 15 52 None
MSFT Options Chain 401.86 Put 400.00 3/20 No 8.25 8.40 8.36 +2.36 +39.34% 7,929 16,790 0.28 -0.60 15 72 None
MSFT Options Chain 401.86 Put 470.00 4/17 No 72.80 76.40 75.15 +8.20 +12.25% 7,922 787 0.44 -0.98 15 72 None
OPEN Options Chain 4.84 Call 5.00 3/20 No 0.21 0.22 0.22 +0.02 +10.00% 7,903 15,796 0.87 0.49 5 30 None
AAPL Options Chain 255.90 Put 240.00 3/20 No 1.33 1.45 1.44 +0.49 +51.58% 7,883 19,796 0.36 -0.19 8 61 None
COF Options Chain 177.45 Put 230.00 3/20 No 48.50 52.20 49.50 -4.65 -8.59% 7,874 933 1.45 -1.00 13 71 None
MSTR Options Chain 137.34 Put 80.00 3/20 No 0.05 0.07 0.08 -0.04 -33.34% 7,838 16,228 1.70 0.00 4 60 None
CWAN Options Chain 23.15 Put 20.00 4/17 No 0.10 0.40 0.35 -0.05 -12.50% 7,812 18,966 0.55 -0.10 2 36 None
INTU Options Chain 435.13 Put 700.00 3/20 No 256.20 262.60 267.27 +4.67 +1.78% 7,810 502 2.13 -1.00 10 63 None
ONDS Options Chain 10.33 Call 11.00 3/20 Yes 0.33 0.34 0.34 -0.16 -32.00% 7,780 20,242 1.14 0.33 7 38 None
NVDA Options Chain 183.14 Call 185.00 4/17 No 7.15 7.20 7.11 -1.87 -20.83% 7,767 33,831 0.40 0.45 13 58 None
MARA Options Chain 8.76 Put 8.50 3/27 No 0.34 0.38 0.38 -0.15 -28.31% 7,764 1,109 1.01 -0.29 7 46 None
POET Options Chain 7.44 Call 8.00 3/20 No 0.10 0.11 0.11 -0.19 -63.34% 7,709 10,052 1.14 0.20 8 31 None
AMZN Options Chain 209.68 Put 207.50 3/16 No 1.97 2.04 2.05 -0.02 -0.97% 7,683 2,723 0.28 -0.49 12 66 None
GOOGL Options Chain 303.55 Call 310.00 3/20 No 2.18 2.44 2.25 -0.95 -29.69% 7,673 15,939 0.30 0.28 11 64 None
HOOD Options Chain 76.12 Call 80.00 3/20 No 0.62 0.64 0.63 -1.03 -62.05% 7,642 11,377 0.65 0.19 10 54 None
INTC Options Chain 45.25 Call 46.00 3/20 No 1.67 1.72 1.70 +0.22 +14.87% 7,639 7,064 0.71 0.50 5 51 None
HIMS Options Chain 23.84 Call 25.00 3/20 No 1.25 1.29 1.27 +0.22 +20.96% 7,609 9,670 1.01 0.49 7 43 None
CRCL Options Chain 113.85 Put 70.00 3/20 No 0.05 0.09 0.06 -0.05 -45.46% 7,591 2,137 1.55 0.00 3 22 None
TSLA Options Chain 395.01 Put 397.50 3/16 No 8.30 8.45 8.44 +0.87 +11.50% 7,574 846 0.33 -0.70 8 58 None
AMZN Options Chain 209.68 Call 210.00 3/20 No 3.05 3.15 3.08 -1.37 -30.79% 7,569 18,915 0.35 0.42 12 66 None
TSLA Options Chain 395.01 Put 370.00 3/20 No 3.50 3.60 3.55 +0.29 +8.90% 7,538 13,062 0.53 -0.20 8 58 None
BAC Options Chain 47.15 Call 60.00 4/17 Yes 0.04 0.05 0.05 +0.01 +25.00% 7,537 31,551 0.39 0.01 10 64 None
VNET Options Chain 10.57 Call 12.00 3/20 Yes 0.25 0.85 0.36 +0.03 +9.10% 7,535 16,709 1.38 0.29 10 2 None
MU Options Chain 405.35 Call 420.00 3/20 Yes 25.85 26.20 26.00 +8.70 +50.29% 7,532 10,297 0.98 0.57 11 64 None
META Options Chain 638.18 Call 620.00 3/20 No 9.25 9.45 9.45 -16.25 -63.23% 7,516 984 0.36 0.43 10 66 None
SOFI Options Chain 17.70 Call 20.00 3/27 No 0.21 0.22 0.22 -0.06 -21.43% 7,505 18,369 0.64 0.20 9 45 None
BTDR Options Chain 7.41 Put 5.00 9/18 Yes 0.75 0.90 0.78 -0.03 -3.71% 7,502 4,766 1.06 -0.18 12 32 None
WULF Options Chain 14.67 Call 15.00 3/20 No 0.69 0.72 0.71 -0.03 -4.06% 7,480 43,242 1.05 0.47 2 36 None
NVDA Options Chain 183.14 Put 185.00 3/16 No 5.30 5.45 5.35 +1.40 +35.45% 7,442 2,238 0.34 -0.79 13 58 None
MOS Options Chain 31.36 Call 37.50 4/17 No 0.49 0.54 0.51 -0.34 -40.00% 7,433 12,526 0.72 0.18 14 68 None
MSTR Options Chain 137.34 Put 90.00 3/20 No 0.11 0.16 0.12 -0.07 -36.85% 7,420 12,801 1.50 0.00 4 60 None
PLTR Options Chain 153.50 Call 152.50 3/20 No 3.55 3.65 3.60 -1.97 -35.37% 7,414 2,535 0.51 0.46 12 52 None
TSLA Options Chain 395.01 Put 390.00 3/20 No 9.10 9.25 9.15 +0.87 +10.51% 7,414 8,231 0.46 -0.46 8 58 None
SOFI Options Chain 17.70 Put 17.50 3/20 No 0.59 0.60 0.60 -0.11 -15.50% 7,398 11,161 0.74 -0.43 9 45 None
NOK Options Chain 8.14 Call 8.00 4/02 No 0.56 0.62 0.57 +0.10 +21.28% 7,380 29,672 0.63 0.60 12 43 None
AMZN Options Chain 209.68 Call 215.00 3/16 No 0.14 0.15 0.15 -0.57 -79.17% 7,279 3,138 0.26 0.07 12 66 None
TSLA Options Chain 395.01 Put 387.50 3/16 No 3.35 3.45 3.35 -0.25 -6.95% 7,262 1,009 0.36 -0.37 8 58 None
EQT Options Chain 64.64 Call 70.00 3/20 No 0.10 0.14 0.16 -0.06 -27.28% 7,247 11,661 0.41 0.08 14 71 None
MARA Options Chain 8.76 Call 9.00 3/20 No 0.67 0.70 0.69 +0.32 +86.49% 7,246 12,775 1.00 0.63 7 46 None
RGTI Options Chain 16.17 Put 10.00 3/20 No 0.01 0.03 0.02 -0.02 -50.00% 7,232 6,318 1.66 0.00 3 18 None
NOK Options Chain 8.14 Call 8.50 3/27 No 0.33 0.36 0.35 +0.09 +34.62% 7,202 19,164 0.67 0.45 12 43 None
TSLA Options Chain 395.01 Call 555.00 3/20 No 0.01 0.02 0.02 +0.01 +100.00% 7,199 2,497 0.82 0.00 8 58 None
NVDA Options Chain 183.14 Put 190.00 3/20 No 10.80 10.90 10.75 +1.97 +22.44% 7,197 43,994 0.44 -0.80 13 58 None
NFLX Options Chain 94.31 Call 130.00 5/15 Yes 0.17 0.27 0.22 -0.03 -12.00% 7,190 5,023 0.39 0.04 6 55 None
TSLA Options Chain 395.01 Call 402.50 3/20 No 4.80 4.90 4.95 -2.30 -31.73% 7,187 2,647 0.42 0.33 8 58 None
NVDA Options Chain 183.14 Call 190.00 3/27 No 2.27 2.30 2.28 -1.22 -34.86% 7,171 16,128 0.40 0.27 13 58 None
TSLA Options Chain 395.01 Call 400.00 3/18 No 3.95 4.00 3.95 -2.55 -39.24% 7,164 1,402 0.40 0.34 8 58 None
CCL Options Chain 23.90 Call 25.00 3/20 Yes 0.55 0.66 0.58 -0.20 -25.65% 7,150 12,298 0.75 0.36 14 64 None
PATH Options Chain 11.37 Call 12.00 3/20 No 0.29 0.30 0.29 +0.01 +3.58% 7,117 13,314 0.74 0.37 13 26 None
MARA Options Chain 8.76 Call 9.50 3/20 No 0.41 0.43 0.42 +0.22 +110.00% 7,110 8,121 0.98 0.47 7 46 None
META Options Chain 638.18 Call 620.00 3/16 No 3.15 3.35 3.30 -17.85 -84.40% 7,109 41 0.27 0.33 10 66 None
PLTR Options Chain 153.50 Call 150.00 3/20 No 4.85 4.95 4.90 -2.21 -31.09% 7,108 32,383 0.53 0.55 12 52 None
BULL Options Chain 5.30 Put 5.00 3/20 No 0.08 0.09 0.10 0.00 0.00% 7,108 3,157 0.70 -0.26 3 16 None
WBD Options Chain 27.14 Call 27.50 3/20 No 0.12 0.15 0.14 -0.08 -36.37% 7,040 347 0.15 0.29 3 19 None
TSLA Options Chain 395.01 Put 480.00 3/20 No 88.35 89.35 89.10 +6.35 +7.68% 7,030 108 0.99 -1.00 8 58 None
SOFI Options Chain 17.70 Call 19.50 3/20 No 0.14 0.15 0.14 -0.07 -33.34% 7,008 20,305 0.68 0.17 9 45 None
DJT Options Chain 10.02 Put 5.00 1/15 No 0.47 0.55 0.54 0.00 0.00% 7,003 43,733 0.87 -0.10 3 17 None
PLTR Options Chain 153.50 Put 310.00 3/20 No 158.65 159.40 159.12 +2.96 +1.90% 7,000 0 2.87 -1.00 12 52 None
SO Options Chain 97.84 Call 105.00 5/15 Yes 0.90 1.25 1.20 -0.10 -7.70% 6,977 1,003 0.19 0.24 5 69 None
NVDA Options Chain 183.14 Call 205.00 3/20 No 0.13 0.15 0.14 -0.05 -26.32% 6,967 49,397 0.48 0.04 13 58 None
BYND Options Chain 0.74 Call 1.00 3/20 No 0.02 0.03 0.02 -0.01 -33.34% 6,954 63,724 2.28 0.04 7 18 None
NVDA Options Chain 183.14 Put 162.50 3/20 No 0.68 0.70 0.70 -0.08 -10.26% 6,945 5,554 0.60 -0.09 13 58 None
NVDA Options Chain 183.14 Put 170.00 3/18 No 0.96 0.98 0.98 +0.02 +2.09% 6,914 7,239 0.53 -0.16 13 58 None
T Options Chain 27.39 Put 18.00 6/18 Yes 0.03 0.09 0.08 0.00 0.00% 6,908 2,594 0.44 -0.01 8 57 None
BAC Options Chain 47.15 Put 47.50 3/20 No 1.30 1.36 1.34 +0.06 +4.69% 6,907 7,099 0.34 -0.62 10 64 None
GOOGL Options Chain 303.55 Call 307.50 3/16 No 0.64 0.72 0.66 -1.20 -64.52% 6,903 554 0.22 0.21 11 64 None
NVDA Options Chain 183.14 Put 85.00 3/20 No 0.00 0.01 0.01 0.00 0.00% 6,881 25,484 1.80 0.00 13 58 None
OXY Options Chain 58.41 Call 62.50 4/17 No 1.38 1.42 1.38 -0.29 -17.37% 6,857 8,088 0.42 0.31 7 50 None
UNH Options Chain 277.05 Call 330.00 5/15 Yes 4.95 5.40 5.10 +0.45 +9.68% 6,855 10,514 0.40 0.21 8 58 None
NVDA Options Chain 183.14 Put 172.50 3/20 No 2.02 2.05 2.03 +0.16 +8.56% 6,844 11,906 0.52 -0.25 13 58 None
BULL Options Chain 5.30 Put 5.50 3/20 No 0.32 0.34 0.35 +0.02 +6.07% 6,814 1,945 0.71 -0.63 3 16 None
UNH Options Chain 277.05 Call 360.00 5/15 Yes 1.80 2.24 1.90 -0.02 -1.05% 6,813 10,099 0.41 0.09 8 58 None
AMD Options Chain 197.46 Call 207.50 3/20 No 1.27 1.33 1.29 -1.64 -55.98% 6,804 2,573 0.53 0.18 11 61 None
WULF Options Chain 14.67 Call 20.00 6/18 Yes 1.39 1.44 1.44 -0.02 -1.37% 6,794 26,971 0.97 0.37 2 36 None
ORCL Options Chain 159.16 Put 260.00 3/20 No 103.45 106.40 103.70 +3.20 +3.19% 6,770 496 2.34 -1.00 9 67 None
NVDA Options Chain 183.14 Call 190.00 4/17 No 5.05 5.15 5.11 -1.44 -21.99% 6,762 40,438 0.39 0.36 13 58 None
MSTR Options Chain 137.34 Put 400.00 3/20 No 258.10 261.95 261.75 -0.65 -0.25% 6,750 441 4.30 -1.00 4 60 None
AAPL Options Chain 255.90 Call 250.00 3/16 No 2.11 2.23 2.06 -4.34 -67.82% 6,720 166 0.23 0.51 8 61 None
HIMS Options Chain 23.84 Put 22.00 5/15 Yes 2.73 3.20 2.98 -0.15 -4.80% 6,697 14,749 1.08 -0.32 7 43 None
SOFI Options Chain 17.70 Call 20.50 3/20 No 0.06 0.07 0.07 -0.02 -22.23% 6,681 20,528 0.73 0.07 9 45 None
MARA Options Chain 8.76 Put 7.00 3/20 No 0.04 0.05 0.05 -0.05 -50.00% 6,672 29,737 1.38 -0.07 7 46 None
WDC Options Chain 260.96 Put 230.00 3/20 No 1.72 1.85 1.75 -1.70 -49.28% 6,658 1,582 0.98 -0.10 10 64 None
YEXT Options Chain 5.33 Put 8.00 3/20 No 2.85 3.10 2.97 +0.10 +3.49% 6,656 87,738 3.62 -0.96 11 28 None
GE Options Chain 306.70 Call 350.00 4/17 No 1.11 1.18 1.17 -0.74 -38.75% 6,643 6,699 0.34 0.09 9 60 None
NOK Options Chain 8.14 Call 8.50 3/20 No 0.24 0.28 0.28 +0.10 +55.56% 6,635 14,315 0.84 0.41 12 43 None
TSM Options Chain 336.71 Put 310.00 3/20 No 1.90 2.12 2.00 -0.60 -23.08% 6,631 4,192 0.58 -0.13 20 62
Dividend Stock List
AGNC Options Chain 10.40 Put 10.00 4/17 No 0.25 0.30 0.28 +0.09 +47.37% 6,630 56,757 0.28 -0.39 11 52 None
AMZN Options Chain 209.68 Put 200.00 3/20 No 1.66 1.77 1.74 -0.03 -1.70% 6,619 49,281 0.41 -0.24 12 66 None
RKT Options Chain 14.58 Call 18.00 5/15 Yes 0.47 0.53 0.54 -0.06 -10.00% 6,614 2,010 0.67 0.25 4 50 None
NVDA Options Chain 183.14 Put 195.00 3/20 No 15.10 15.30 15.23 +2.58 +20.40% 6,608 20,420 0.45 -0.90 13 58 None
AAL Options Chain 10.58 Put 10.00 5/15 Yes 0.91 0.94 0.95 +0.12 +14.46% 6,603 17,398 0.67 -0.39 8 35 None
GME Options Chain 24.43 Call 30.00 3/20 No 0.04 0.05 0.04 -0.01 -20.00% 6,587 33,335 0.95 0.00 11 39 None
NVDA Options Chain 183.14 Put 177.50 3/20 No 3.45 3.50 3.50 +0.46 +15.14% 6,559 7,360 0.48 -0.39 13 58 None
MSTR Options Chain 137.34 Put 120.00 3/20 No 0.88 0.90 0.91 -0.51 -35.92% 6,519 8,921 0.92 -0.10 4 60 None
F Options Chain 12.04 Put 12.00 1/21 Yes 2.30 2.48 2.36 +0.20 +9.26% 6,503 3,508 0.36 -0.46 8 47 None
HIMX Options Chain 10.38 Call 10.00 1/15 Yes 2.50 2.80 2.55 -0.15 -5.56% 6,495 11,541 0.76 0.62 13 39 None
IRM Options Chain 107.38 Call 85.00 3/20 No 21.20 23.80 22.60 +1.50 +7.11% 6,480 400 1.81 1.00 7 59 None
ADMA Options Chain 15.10 Call 16.00 4/17 Yes 0.70 0.90 0.81 +0.06 +8.00% 6,468 247 0.61 0.43 10 41 None
YEXT Options Chain 5.33 Call 8.00 3/20 No 0.00 0.05 0.05 +0.01 +25.00% 6,451 89,307 1.88 0.04 11 28 None
OMDA Options Chain 14.53 Call 22.50 7/17 No 0.55 0.65 0.60 -0.45 -42.86% 6,432 7 0.76 0.24 3 16 None
INTC Options Chain 45.25 Call 45.00 3/20 No 2.21 2.30 2.25 +0.27 +13.64% 6,428 30,682 0.73 0.59 5 51 None
INTC Options Chain 45.25 Call 48.50 3/20 No 0.77 0.82 0.82 +0.20 +32.26% 6,389 1,930 0.71 0.29 5 51 None
AA Options Chain 66.22 Call 80.00 3/20 No 0.03 0.08 0.08 -0.16 -66.67% 6,389 10,075 0.76 0.02 12 51 None
PLTR Options Chain 153.50 Put 140.00 3/20 No 1.20 1.24 1.21 +0.03 +2.55% 6,357 15,463 0.61 -0.17 12 52 None
UBER Options Chain 72.97 Put 67.50 4/17 No 1.38 1.46 1.43 -0.12 -7.75% 6,353 3,901 0.42 -0.24 9 62 None
NFLX Options Chain 94.31 Call 96.00 3/20 No 1.46 1.51 1.48 +0.28 +23.34% 6,335 10,528 0.34 0.45 6 55 None
PLTR Options Chain 153.50 Put 290.00 3/20 No 138.65 139.40 139.10 +3.12 +2.30% 6,334 690 2.40 -1.00 12 52 None
NVDA Options Chain 183.14 Call 187.50 3/18 No 1.17 1.18 1.16 -1.16 -50.00% 6,324 977 0.43 0.22 13 58 None
CVNA Options Chain 292.64 Put 270.00 3/20 No 3.35 4.35 3.60 -2.09 -36.74% 6,315 6,001 0.87 -0.18 9 57 None
HYMC Options Chain 40.12 Put 40.00 3/20 No 3.20 4.00 3.66 +0.74 +25.35% 6,312 12,695 1.09 -0.60 9 35 None
JCI Options Chain 130.94 Call 100.00 3/20 No 28.80 31.60 30.27 -12.73 -29.61% 6,300 802 1.58 1.00 11 62 None
AXTI Options Chain 46.36 Put 50.00 4/17 No 9.30 9.80 9.40 -2.00 -17.55% 6,299 272 1.52 -0.42 6 38 None
ADMA Options Chain 15.10 Call 18.00 4/17 Yes 0.20 0.30 0.25 -0.05 -16.67% 6,290 160 0.57 0.18 10 41 None
CCJ Options Chain 115.26 Put 85.00 4/17 No 1.40 1.90 1.64 +0.79 +92.95% 6,271 27,461 0.74 -0.12 15 57 None
HPE Options Chain 21.58 Call 22.00 3/20 No 0.35 0.39 0.38 -0.03 -7.32% 6,263 38,653 0.46 0.39 9 54 None
MRVL Options Chain 87.67 Put 75.00 5/15 No 2.71 2.93 2.84 +0.01 +0.36% 6,248 22,745 0.58 -0.21 11 58 None
GME Options Chain 24.43 Call 23.50 3/20 No 0.54 0.58 0.57 -0.72 -55.82% 6,248 1,636 0.40 0.54 11 39 None
AAPL Options Chain 255.90 Call 270.00 5/15 Yes 4.95 5.15 5.03 -2.03 -28.76% 6,233 8,641 0.28 0.29 8 61 None
AAL Options Chain 10.58 Put 10.00 3/20 No 0.30 0.31 0.30 +0.06 +25.00% 6,227 40,445 0.80 -0.36 8 35 None
NOK Options Chain 8.14 Call 9.00 4/17 No 0.31 0.33 0.33 +0.04 +13.80% 6,223 15,518 0.58 0.34 12 43 None
UPXI Options Chain 0.93 Call 2.50 1/15 Yes 0.27 0.34 0.29 +0.06 +26.09% 6,222 10,234 1.40 0.50 9 37 None
TSLA Options Chain 395.01 Call 395.00 3/18 No 5.95 6.05 6.00 -3.02 -33.49% 6,218 849 0.42 0.44 8 58 None
ONDS Options Chain 10.33 Put 10.50 3/20 Yes 0.81 0.84 0.81 -0.04 -4.71% 6,215 6,676 1.15 -0.55 7 38 None
WFC Options Chain 75.25 Call 87.50 5/15 Yes 0.68 0.75 0.68 -0.14 -17.08% 6,209 1,275 0.34 0.14 12 75 None
NVDA Options Chain 183.14 Call 185.00 4/02 No 5.05 5.10 5.15 -1.66 -24.38% 6,197 9,029 0.41 0.42 13 58 None
TSLA Options Chain 395.01 Call 420.00 3/16 No 0.07 0.08 0.08 -0.35 -81.40% 6,190 4,671 0.37 0.02 8 58 None
GME Options Chain 24.43 Call 26.00 3/20 No 0.09 0.10 0.09 -0.08 -47.06% 6,190 10,483 0.56 0.08 11 39 None
MSTR Options Chain 137.34 Call 141.00 3/20 No 5.00 5.15 5.05 +0.70 +16.10% 6,181 20,440 0.72 0.49 4 60 None
AMD Options Chain 197.46 Call 215.00 3/20 No 0.48 0.50 0.49 -0.79 -61.72% 6,178 4,432 0.53 0.08 11 61 None
AMD Options Chain 197.46 Put 192.50 3/20 No 5.55 5.70 5.60 +0.75 +15.47% 6,176 6,998 0.57 -0.46 11 61 None
AAPL Options Chain 255.90 Put 235.00 3/20 No 0.79 0.86 0.85 +0.26 +44.07% 6,173 10,495 0.39 -0.12 8 61 None
AMD Options Chain 197.46 Put 195.00 3/20 No 6.70 6.90 6.80 +1.20 +21.43% 6,166 12,502 0.56 -0.52 11 61 None
COIN Options Chain 193.23 Call 200.00 3/20 No 5.75 5.90 5.76 +0.12 +2.13% 6,154 10,828 0.72 0.43 11 61 None
NVDA Options Chain 183.14 Call 195.00 3/16 No 0.04 0.05 0.05 -0.10 -66.67% 6,145 11,554 0.42 0.01 13 58 None
IONQ Options Chain 33.03 Call 35.00 9/18 Yes 7.20 7.75 7.57 -0.37 -4.66% 6,144 175 0.86 0.60 7 43 None
MSTR Options Chain 137.34 Call 150.00 3/27 No 3.75 4.00 3.98 +0.53 +15.37% 6,132 5,040 0.69 0.34 4 60 None
CRWV Options Chain 81.11 Call 90.00 3/20 No 1.29 1.45 1.33 -0.01 -0.75% 6,126 12,721 0.95 0.23 3 21 None
TSLA Options Chain 395.01 Call 407.50 3/20 No 3.30 3.40 3.33 -2.01 -37.64% 6,125 1,684 0.42 0.26 8 58 None
INTC Options Chain 45.25 Put 49.00 4/17 No 5.35 5.50 5.40 -0.24 -4.26% 6,119 8,349 0.63 -0.59 5 51 None
WFC Options Chain 75.25 Call 77.50 5/15 Yes 3.25 3.35 3.27 -0.53 -13.95% 6,102 479 0.38 0.42 12 75 None
VNET Options Chain 10.57 Call 13.00 3/20 Yes 0.15 0.25 0.22 +0.08 +57.15% 6,100 10,689 1.49 0.18 10 2 None
LQDA Options Chain 37.58 Put 30.00 4/17 No 3.80 4.20 4.00 +0.20 +5.27% 6,098 369 1.71 -0.25 7 45 None
MSTR Options Chain 137.34 Put 138.00 3/20 No 4.80 4.95 4.90 -1.66 -25.31% 6,094 666 0.75 -0.43 4 60 None
CVNA Options Chain 292.64 Call 365.00 3/20 No 0.06 1.36 0.66 -0.06 -8.34% 6,088 5,135 0.73 0.04 9 57 None
MU Options Chain 405.35 Call 450.00 3/20 Yes 12.80 13.00 12.92 +4.62 +55.67% 6,083 9,706 0.94 0.36 11 64 None
INTC Options Chain 45.25 Put 45.00 3/20 No 1.41 1.47 1.45 -0.19 -11.59% 6,074 19,179 0.72 -0.41 5 51 None
WULF Options Chain 14.67 Put 14.00 4/17 Yes 1.43 1.49 1.45 -0.17 -10.50% 6,073 21,692 1.02 -0.38 2 36 None
PLTR Options Chain 153.50 Put 320.00 6/18 Yes 168.60 169.45 169.10 +3.05 +1.84% 6,070 700 0.88 -0.99 12 52 None
TSLA Options Chain 395.01 Put 315.00 3/18 No 0.19 0.20 0.19 +0.06 +46.16% 6,069 225 0.86 -0.01 8 58 None
META Options Chain 638.18 Call 650.00 3/20 No 1.42 1.52 1.49 -6.36 -81.02% 6,062 6,403 0.33 0.11 10 66 None
INTC Options Chain 45.25 Call 80.00 6/18 Yes 0.47 0.56 0.51 +0.06 +13.34% 6,058 10,149 0.68 0.07 5 51 None
IONQ Options Chain 33.03 Put 35.00 9/18 Yes 8.70 9.30 9.05 +0.25 +2.85% 6,056 2,468 0.86 -0.40 7 43 None
DIS Options Chain 99.43 Call 115.00 4/17 No 0.10 0.16 0.16 -0.09 -36.00% 6,056 6,160 0.26 0.04 15 70 None
BAC Options Chain 47.15 Put 45.00 6/18 Yes 2.31 2.50 2.36 +0.06 +2.61% 6,053 36,140 0.35 -0.37 10 64 None
XOM Options Chain 154.25 Call 155.00 3/20 No 3.45 3.65 3.61 +1.17 +47.96% 6,051 12,128 0.34 0.58 11 73 None
MO Options Chain 67.72 Call 71.00 3/20 No 0.13 0.15 0.12 +0.01 +9.10% 6,046 959 0.26 0.13 8 66 None
ORCL Options Chain 159.16 Call 290.00 6/18 No 0.23 0.66 0.53 -0.01 -1.86% 6,044 1,693 0.58 0.03 9 67 None
RGTI Options Chain 16.17 Put 16.00 3/27 No 1.03 1.11 1.10 -0.07 -5.99% 6,023 258 0.93 -0.44 3 18 None
QBTS Options Chain 17.83 Put 17.50 3/20 No 0.82 0.87 0.82 -0.04 -4.66% 6,019 1,144 0.92 -0.46 6 40 None
NVDA Options Chain 183.14 Put 250.00 3/20 No 69.25 70.25 70.05 +3.90 +5.90% 6,013 3 1.36 -1.00 13 58 None
BMNR Options Chain 20.55 Call 30.00 4/17 No 0.33 0.35 0.34 -0.02 -5.56% 6,002 13,005 0.94 0.12 12 37 None
WULF Options Chain 14.67 Call 24.00 6/18 Yes 0.66 0.82 0.98 +0.01 +1.04% 6,001 3,791 0.93 0.25 2 36 None
WULF Options Chain 14.67 Put 11.00 6/18 Yes 1.18 1.38 1.08 +0.03 +2.86% 6,000 9,688 1.08 -0.20 2 36 None
NVDA Options Chain 183.14 Put 170.00 3/27 No 2.74 2.76 2.75 +0.25 +10.00% 5,958 17,033 0.49 -0.25 13 58 None
AMD Options Chain 197.46 Call 195.00 3/20 No 5.25 5.40 5.24 -3.46 -39.77% 5,950 5,684 0.56 0.48 11 61 None
INTC Options Chain 45.25 Call 47.50 3/20 No 1.08 1.12 1.09 +0.16 +17.21% 5,939 1,701 0.71 0.37 5 51 None
BMNR Options Chain 20.55 Call 24.00 3/20 No 0.13 0.15 0.15 -0.02 -11.77% 5,938 5,665 0.90 0.12 12 37 None
MU Options Chain 405.35 Put 410.00 3/20 Yes 15.20 15.40 15.35 -10.19 -39.90% 5,931 3,748 0.97 -0.36 11 64 None
TSLA Options Chain 395.01 Put 370.00 3/16 No 0.60 0.62 0.60 -0.20 -25.00% 5,893 1,064 0.45 -0.09 8 58 None
AAPL Options Chain 255.90 Call 257.50 3/20 No 1.19 1.29 1.20 -2.54 -67.92% 5,884 2,232 0.27 0.23 8 61 None
NFLX Options Chain 94.31 Put 95.00 3/20 No 1.56 1.60 1.60 -0.65 -28.89% 5,860 21,458 0.33 -0.46 6 55 None
HOOD Options Chain 76.12 Call 78.00 3/20 No 0.98 1.09 1.06 -1.24 -53.92% 5,860 3,015 0.66 0.27 10 54 None
WULF Options Chain 14.67 Put 10.00 4/17 Yes 0.21 0.32 0.27 -0.03 -10.00% 5,848 11,557 1.10 -0.10 2 36 None
AMZN Options Chain 209.68 Put 240.00 3/20 No 31.15 33.50 32.05 +2.20 +7.37% 5,844 420 0.84 -1.00 12 66 None
TSLA Options Chain 395.01 Call 397.50 3/20 No 6.75 6.85 6.78 -2.77 -29.01% 5,838 2,440 0.43 0.41 8 58 None
CLSK Options Chain 9.58 Put 8.50 3/27 No 0.21 0.27 0.25 -0.14 -35.90% 5,828 5,423 0.99 -0.21 11 40 None
TSLA Options Chain 395.01 Call 407.50 3/16 No 0.40 0.42 0.40 -1.53 -79.28% 5,826 1,783 0.32 0.08 8 58 None
META Options Chain 638.18 Put 630.00 3/20 No 21.75 22.05 21.82 +11.65 +114.56% 5,825 5,905 0.35 -0.69 10 66 None
BE Options Chain 156.50 Call 170.00 3/20 No 2.93 3.35 3.00 -2.05 -40.60% 5,811 15,926 1.01 0.25 3 51 None