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 184.77 Call 185.00 3/11 No 1.58 1.61 1.61 +0.27 +20.15% 144,577 23,965 0.44 0.49 17 62 None
TSLA Options Chain 399.24 Call 405.00 3/11 No 1.67 1.70 1.66 -1.11 -40.08% 126,230 2,997 0.46 0.29 8 58 None
MSFT Options Chain 405.76 Call 625.00 1/15 Yes 4.30 4.55 4.30 -0.47 -9.86% 101,130 101,510 0.30 0.09 11 65 None
MSFT Options Chain 405.76 Call 625.00 12/18 Yes 3.50 3.70 3.60 -0.20 -5.27% 100,198 52,143 0.30 0.08 11 65 None
NVDA Options Chain 184.77 Call 187.50 3/11 No 0.58 0.60 0.59 -0.03 -4.84% 93,190 17,066 0.41 0.26 17 62 None
TSLA Options Chain 399.24 Call 410.00 3/11 No 0.63 0.65 0.65 -0.83 -56.09% 88,694 4,827 0.45 0.14 8 58 None
NVDA Options Chain 184.77 Put 165.00 3/13 No 0.11 0.12 0.11 -0.20 -64.52% 79,445 90,458 0.66 -0.03 17 62 None
NIO Options Chain 5.70 Call 5.50 3/13 Yes 0.28 0.29 0.28 +0.21 +300.00% 73,197 30,426 0.84 0.67 7 30 None
NVDA Options Chain 184.77 Put 170.00 3/20 No 1.56 1.58 1.57 -0.52 -24.88% 71,487 64,527 0.55 -0.16 17 62 None
NVS Options Chain 161.59 Call 130.00 4/17 No 31.10 33.60 30.80 +0.66 +2.19% 69,442 874 0.79 1.00 8 61 None
TSLA Options Chain 399.24 Put 400.00 3/11 No 4.50 4.55 4.50 -1.60 -26.23% 67,984 2,727 0.50 -0.52 8 58 None
NVDA Options Chain 184.77 Put 182.50 3/11 No 0.96 0.98 0.97 -1.48 -60.41% 67,704 4,062 0.49 -0.31 17 62 None
TSLA Options Chain 399.24 Call 402.50 3/11 No 2.57 2.60 2.56 -1.18 -31.56% 63,675 1,512 0.47 0.38 8 58 None
NVDA Options Chain 184.77 Call 185.00 3/13 No 2.74 2.77 2.72 +0.52 +23.64% 62,061 78,209 0.42 0.50 17 62 None
NVDA Options Chain 184.77 Call 190.00 3/11 No 0.15 0.16 0.16 -0.07 -30.44% 61,643 15,712 0.39 0.10 17 62 None
NVDA Options Chain 184.77 Put 185.00 3/11 No 1.83 1.86 1.84 -1.91 -50.94% 59,016 2,403 0.45 -0.51 17 62 None
AMZN Options Chain 214.33 Call 220.00 3/11 No 0.13 0.14 0.14 -0.26 -65.00% 56,440 9,194 0.34 0.09 12 66 None
TSLA Options Chain 399.24 Call 390.00 3/13 No 12.90 13.05 12.75 -0.45 -3.41% 55,632 3,843 0.51 0.70 8 58 None
NVDA Options Chain 184.77 Call 190.00 3/13 No 0.76 0.77 0.76 +0.05 +7.05% 54,050 65,093 0.38 0.22 17 62 None
NVS Options Chain 161.59 Call 145.00 4/17 No 14.50 18.60 16.50 +4.64 +39.13% 52,491 760 0.57 1.00 8 61 None
NVDA Options Chain 184.77 Put 180.00 3/11 No 0.49 0.50 0.49 -0.95 -65.98% 52,279 6,039 0.54 -0.17 17 62 None
TSLA Options Chain 399.24 Call 415.00 3/11 No 0.24 0.25 0.25 -0.51 -67.11% 52,217 2,731 0.47 0.06 8 58 None
TSLA Options Chain 399.24 Call 407.50 3/11 No 1.04 1.07 1.06 -0.98 -48.04% 50,632 3,511 0.46 0.21 8 58 None
MSFT Options Chain 405.76 Call 675.00 1/15 Yes 2.35 2.54 2.43 -0.16 -6.18% 50,244 51,006 0.30 0.06 11 65 None
MSFT Options Chain 405.76 Call 575.00 1/15 Yes 7.65 8.00 7.87 -0.78 -9.02% 50,199 51,257 0.30 0.15 11 65 None
MSFT Options Chain 405.76 Call 575.00 12/18 Yes 6.50 6.80 6.65 -0.75 -10.14% 50,090 154,027 0.30 0.14 11 65 None
MSFT Options Chain 405.76 Call 675.00 12/18 Yes 1.83 2.05 1.90 -0.09 -4.53% 50,008 50,760 0.31 0.05 11 65 None
TSLA Options Chain 399.24 Call 400.00 3/11 No 3.75 3.80 3.75 -1.08 -22.36% 49,817 5,828 0.49 0.48 8 58 None
HIMS Options Chain 22.07 Call 25.00 3/13 No 0.50 0.51 0.50 +0.13 +35.14% 48,787 8,813 1.25 0.32 9 46 None
NVS Options Chain 161.59 Call 135.00 4/17 No 24.50 28.60 26.30 +0.85 +3.34% 48,580 632 0.77 1.00 8 61 None
NIO Options Chain 5.70 Call 6.00 3/13 Yes 0.06 0.07 0.07 +0.05 +250.00% 46,371 19,671 0.86 0.24 7 30 None
NVDA Options Chain 184.77 Put 167.50 3/13 No 0.15 0.17 0.16 -0.27 -62.80% 44,560 107,915 0.63 -0.04 17 62 None
TSLA Options Chain 399.24 Put 405.00 3/11 No 7.35 7.50 7.49 -1.61 -17.70% 43,924 969 0.47 -0.71 8 58 None
OWL Options Chain 9.46 Put 8.00 4/17 No 0.25 0.30 0.29 -0.03 -9.38% 42,615 25,352 0.73 -0.21 7 53 None
NVS Options Chain 161.59 Call 140.00 4/17 No 19.50 23.60 21.50 +1.05 +5.14% 41,910 562 0.67 1.00 8 61 None
NVDA Options Chain 184.77 Call 187.50 3/13 No 1.54 1.56 1.55 +0.24 +18.33% 38,765 62,136 0.40 0.35 17 62 None
AAPL Options Chain 259.00 Call 262.50 3/11 No 0.85 0.90 0.85 -0.40 -32.00% 38,736 4,579 0.29 0.34 10 66 None
NVDA Options Chain 184.77 Call 195.00 3/13 No 0.13 0.14 0.14 0.00 0.00% 38,712 66,648 0.36 0.06 17 62 None
NIO Options Chain 5.70 Put 2.50 1/15 Yes 0.13 0.19 0.14 -0.07 -33.34% 38,001 70,013 0.80 -0.07 7 30 None
TSLA Options Chain 399.24 Put 402.50 3/11 No 5.75 5.85 5.82 -1.63 -21.88% 37,139 852 0.48 -0.62 8 58 None
NOK Options Chain 7.80 Call 8.00 4/02 No 0.36 0.37 0.36 +0.01 +2.86% 36,574 752 0.55 0.48 12 43 None
INTC Options Chain 45.15 Call 50.00 4/17 No 2.44 2.50 2.47 +0.43 +21.08% 35,678 42,188 0.61 0.42 6 51 None
NVDA Options Chain 184.77 Call 190.00 3/20 No 2.98 3.05 2.99 +0.44 +17.26% 34,987 126,123 0.41 0.36 17 62 None
TSLA Options Chain 399.24 Call 405.00 3/13 No 4.05 4.10 4.07 -0.73 -15.21% 34,109 10,351 0.44 0.38 8 58 None
TSLA Options Chain 399.24 Call 420.00 3/11 No 0.10 0.11 0.11 -0.28 -71.80% 34,024 5,170 0.50 0.03 8 58 None
NVDA Options Chain 184.77 Call 182.50 3/11 No 3.15 3.25 3.25 +0.81 +33.20% 33,668 28,738 0.48 0.69 17 62 None
TSLA Options Chain 399.24 Put 397.50 3/11 No 3.40 3.50 3.50 -1.50 -30.00% 33,248 1,663 0.52 -0.43 8 58 None
TSLA Options Chain 399.24 Call 410.00 3/13 No 2.39 2.41 2.39 -0.71 -22.91% 33,209 25,520 0.43 0.26 8 58 None
AAPL Options Chain 259.00 Put 260.00 3/11 No 1.36 1.44 1.40 -1.01 -41.91% 33,121 770 0.32 -0.43 10 66 None
TSLA Options Chain 399.24 Put 500.00 3/20 No 100.45 101.15 100.08 -7.77 -7.21% 33,102 3,382 0.73 -1.00 8 58 None
BAX Options Chain 17.46 Put 15.00 4/10 No 0.15 0.25 0.20 % 32,219 0 0.50 -0.13 9 43 None
WBD Options Chain 27.76 Put 27.00 3/20 No 0.06 0.08 0.06 -0.03 -33.34% 31,837 131,926 0.18 -0.16 3 19 None
ORCL Options Chain 149.40 Call 160.00 3/13 Yes 3.55 3.70 3.70 -1.43 -27.88% 31,561 6,484 1.38 0.32 10 66 None
NVDA Options Chain 184.77 Put 185.00 3/13 No 2.92 2.95 2.92 -1.68 -36.53% 30,564 6,900 0.43 -0.50 17 62 None
TSLA Options Chain 399.24 Put 395.00 3/11 No 2.62 2.65 2.64 -1.36 -34.00% 30,375 2,922 0.54 -0.35 8 58 None
WBD Options Chain 27.76 Put 24.00 6/18 No 0.10 0.25 0.18 -0.79 -81.45% 30,010 35,588 0.24 -0.07 3 19 None
TSLA Options Chain 399.24 Put 400.00 3/13 No 6.95 7.00 7.08 -1.03 -12.70% 29,952 6,054 0.46 -0.50 8 58 None
NOK Options Chain 7.80 Call 8.00 3/27 No 0.28 0.32 0.30 -0.02 -6.25% 29,505 7,570 0.50 0.49 12 43 None
INTC Options Chain 45.15 Call 50.00 3/20 No 0.83 0.86 0.83 +0.24 +40.68% 28,930 84,642 0.63 0.29 6 51 None
TSLA Options Chain 399.24 Call 400.00 3/13 No 6.35 6.45 6.40 -0.65 -9.22% 28,568 8,759 0.46 0.50 8 58 None
NVS Options Chain 161.59 Call 145.00 3/20 No 14.50 18.70 16.30 +2.45 +17.69% 28,421 397 1.08 1.00 8 61 None
CORZ Options Chain 15.46 Call 30.00 1/21 Yes 3.75 3.95 3.90 -0.30 -7.15% 28,100 982 0.80 0.52 4 27 None
AAPL Options Chain 259.00 Call 260.00 3/11 No 2.16 2.23 2.16 -0.25 -10.38% 27,335 2,009 0.33 0.57 10 66 None
NVS Options Chain 161.59 Call 140.00 3/20 No 19.50 23.70 22.00 +1.49 +7.27% 27,040 300 1.26 1.00 8 61 None
NU Options Chain 14.88 Put 14.00 5/15 Yes 0.68 0.88 0.80 -0.12 -13.05% 26,747 6,609 0.50 -0.33 11 48 None
NFLX Options Chain 96.94 Call 97.00 3/13 No 1.42 1.45 1.45 -1.00 -40.82% 26,228 5,695 0.41 0.51 6 55 None
NU Options Chain 14.88 Call 16.00 5/15 Yes 0.72 0.89 0.83 +0.10 +13.70% 26,027 4,638 0.47 0.42 11 48 None
NIO Options Chain 5.70 Call 5.00 3/13 Yes 0.67 0.72 0.69 +0.50 +263.16% 25,987 27,763 0.48 0.94 7 30 None
NIO Options Chain 5.70 Call 3.00 5/15 Yes 2.71 2.94 2.76 +0.76 +38.00% 25,974 51,002 1.62 0.99 7 30 None
MSFT Options Chain 405.76 Put 460.00 3/20 No 53.10 55.75 55.36 +3.91 +7.60% 25,523 1,911 0.56 -0.99 11 65 None
NVDA Options Chain 184.77 Call 185.00 3/20 No 5.35 5.40 5.35 +0.85 +18.89% 24,669 61,466 0.44 0.51 17 62 None
NVS Options Chain 161.59 Call 150.00 3/20 No 9.50 13.70 11.30 +0.73 +6.91% 24,603 302 0.88 1.00 8 61 None
NVDA Options Chain 184.77 Put 182.50 3/13 No 1.98 2.00 2.00 -1.30 -39.40% 24,561 8,013 0.46 -0.36 17 62 None
PLTR Options Chain 151.14 Put 150.00 3/13 No 2.77 2.80 2.79 +1.11 +66.08% 24,519 4,824 0.62 -0.43 11 51 None
NVDA Options Chain 184.77 Call 182.50 3/13 No 4.25 4.35 4.30 +0.82 +23.57% 24,142 11,432 0.45 0.64 17 62 None
NVDA Options Chain 184.77 Put 180.00 3/13 No 1.32 1.34 1.33 -0.98 -42.43% 23,956 17,414 0.49 -0.26 17 62 None
PLTR Options Chain 151.14 Call 155.00 3/13 No 1.68 1.70 1.69 -3.11 -64.80% 23,586 7,074 0.58 0.34 11 51 None
NIO Options Chain 5.70 Call 4.00 5/15 Yes 1.78 1.85 1.85 +0.70 +60.87% 23,452 6,318 0.84 0.89 7 30 None
AMZN Options Chain 214.33 Call 217.50 3/11 No 0.47 0.50 0.49 -0.37 -43.03% 22,934 3,493 0.35 0.23 12 66 None
TSLA Options Chain 399.24 Put 410.00 3/11 No 11.20 11.60 11.20 -1.50 -11.82% 22,892 703 0.45 -0.86 8 58 None
INTC Options Chain 45.15 Call 60.00 3/20 No 0.03 0.04 0.04 -0.02 -33.34% 22,615 47,320 0.70 0.02 6 51 None
AMD Options Chain 200.64 Call 205.00 3/13 No 3.60 3.75 3.65 -0.20 -5.20% 22,555 10,577 0.60 0.45 13 63 None
NVDA Options Chain 184.77 Put 177.50 3/11 No 0.25 0.26 0.25 -0.66 -72.53% 22,484 5,362 0.59 -0.10 17 62 None
NVDA Options Chain 184.77 Call 200.00 3/20 No 0.67 0.69 0.69 +0.09 +15.00% 22,426 265,517 0.39 0.12 17 62 None
NVDA Options Chain 184.77 Call 195.00 3/20 No 1.48 1.50 1.50 +0.21 +16.28% 22,157 141,796 0.40 0.22 17 62 None
TSLA Options Chain 399.24 Call 412.50 3/11 No 0.39 0.40 0.39 -0.69 -63.89% 22,150 2,097 0.46 0.09 8 58 None
MSFT Options Chain 405.76 Call 410.00 3/11 No 1.15 1.19 1.19 -2.56 -68.27% 22,028 1,859 0.33 0.26 11 65 None
AMD Options Chain 200.64 Put 177.50 3/20 No 1.50 1.58 1.69 +0.08 +4.97% 21,987 2,312 0.74 -0.13 13 63 None
NIO Options Chain 5.70 Call 6.00 3/20 Yes 0.16 0.17 0.17 +0.13 +325.00% 21,909 24,703 0.77 0.35 7 30 None
PFE Options Chain 27.16 Call 27.50 3/13 No 0.15 0.16 0.15 +0.07 +87.50% 21,634 7,284 0.30 0.31 7 63 None
TSLA Options Chain 399.24 Put 390.00 3/11 No 1.46 1.48 1.47 -1.08 -42.36% 21,573 4,358 0.58 -0.21 8 58 None
AAPL Options Chain 259.00 Call 265.00 3/11 No 0.21 0.23 0.23 -0.29 -55.77% 21,444 8,586 0.26 0.14 10 66 None
AMD Options Chain 200.64 Call 210.00 3/13 No 1.72 1.79 1.71 -0.33 -16.18% 21,040 11,053 0.57 0.28 13 63 None
AMZN Options Chain 214.33 Call 215.00 3/11 No 1.41 1.46 1.43 -0.32 -18.29% 20,858 3,790 0.38 0.45 12 66 None
AAPL Options Chain 259.00 Put 257.50 3/11 No 0.70 0.77 0.73 -0.78 -51.66% 20,857 1,133 0.36 -0.26 10 66 None
AAL Options Chain 11.11 Call 11.50 3/13 No 0.18 0.20 0.19 -0.19 -50.00% 20,838 9,300 0.84 0.34 8 35 None
TIGR Options Chain 7.78 Call 8.00 3/13 No 0.11 0.12 0.11 +0.09 +450.00% 20,677 1,486 0.74 0.34 14 45 None
AR Options Chain 38.74 Put 31.00 4/17 No 0.20 0.25 0.24 -0.01 -4.00% 20,631 8,838 0.46 -0.08 14 64 None
TSLA Options Chain 399.24 Put 490.00 3/20 No 90.50 91.15 90.07 -7.73 -7.91% 20,541 158 0.67 -1.00 8 58 None
OWL Options Chain 9.46 Put 10.00 5/15 Yes 1.40 1.45 1.45 +0.10 +7.41% 20,510 31,343 0.71 -0.52 7 53 None
NOK Options Chain 7.80 Call 8.50 3/27 No 0.17 0.19 0.19 +0.03 +18.75% 20,180 500 0.58 0.32 12 43 None
NVS Options Chain 161.59 Call 155.00 3/20 No 4.50 8.70 6.80 +1.15 +20.36% 20,137 292 0.68 1.00 8 61 None
VFC Options Chain 16.97 Put 20.00 3/20 No 2.67 3.30 2.78 -0.62 -18.24% 20,101 20,259 1.03 -0.93 10 42 None
PLTR Options Chain 151.14 Call 160.00 3/13 No 0.53 0.54 0.54 -1.88 -77.69% 20,029 18,787 0.55 0.14 11 51 None
CNC Options Chain 36.40 Put 30.00 4/10 No 0.36 0.66 0.58 % 20,006 0 0.67 -0.13 8 49 None
NVDA Options Chain 184.77 Put 185.00 3/20 No 5.40 5.45 5.50 -1.30 -19.12% 19,759 67,555 0.44 -0.49 17 62 None
NLY Options Chain 22.25 Call 23.50 3/13 No 0.02 0.04 0.03 +0.01 +50.00% 19,757 1,465 0.35 0.08 13 69 None
MSFT Options Chain 405.76 Put 465.00 3/20 No 57.95 61.00 60.16 +1.21 +2.06% 19,730 1,361 0.60 -1.00 11 65 None
MSTR Options Chain 138.46 Call 160.00 3/20 No 1.04 1.17 1.10 -0.33 -23.08% 19,578 50,693 0.70 0.15 4 60 None
TSLA Options Chain 399.24 Call 420.00 3/13 No 0.68 0.69 0.67 -0.48 -41.74% 19,464 18,975 0.42 0.11 8 58 None
TSLA Options Chain 399.24 Put 400.00 3/20 No 11.65 11.75 11.70 -0.83 -6.63% 19,290 12,968 0.44 -0.49 8 58 None
TSLA Options Chain 399.24 Call 402.50 3/13 No 5.10 5.20 5.10 -0.73 -12.53% 19,119 1,742 0.45 0.44 8 58 None
AAL Options Chain 11.11 Call 12.50 3/20 No 0.13 0.15 0.13 -0.07 -35.00% 19,069 13,899 0.76 0.19 8 35 None
ORCL Options Chain 149.40 Put 115.00 3/13 Yes 0.10 0.11 0.10 -0.10 -50.00% 18,889 2,296 1.39 -0.01 10 66 None
MU Options Chain 403.11 Call 410.00 3/13 No 8.45 8.80 8.55 +3.10 +56.89% 18,853 4,683 0.79 0.42 11 64 None
NVDA Options Chain 184.77 Call 192.50 3/13 No 0.33 0.34 0.34 0.00 0.00% 18,737 101,124 0.36 0.12 17 62 None
HIMS Options Chain 22.07 Call 23.00 3/13 No 1.24 1.30 1.27 +0.42 +49.42% 18,608 3,960 1.17 0.61 9 46 None
GOOGL Options Chain 307.04 Call 310.00 3/11 No 0.93 1.00 0.94 -0.56 -37.34% 18,570 1,939 0.32 0.31 11 64 None
NVDA Options Chain 184.77 Call 192.50 3/11 No 0.03 0.04 0.04 -0.04 -50.00% 18,549 6,592 0.39 0.03 17 62 None
ZS Options Chain 156.61 Put 270.00 3/20 No 112.45 115.00 113.64 +6.89 +6.46% 18,480 1,521 2.13 -1.00 4 54 None
HIMS Options Chain 22.07 Call 25.00 3/20 No 1.06 1.07 1.07 +0.27 +33.75% 18,248 7,320 1.06 0.41 9 46 None
ORCL Options Chain 149.40 Call 170.00 3/13 Yes 1.70 1.80 1.76 -0.84 -32.31% 18,248 8,932 1.42 0.18 10 66 None
HIMS Options Chain 22.07 Call 30.00 3/13 No 0.09 0.10 0.09 -0.01 -10.00% 18,087 8,950 1.68 0.05 9 46 None
TSLA Options Chain 399.24 Put 420.00 3/13 No 21.10 21.60 21.50 -0.81 -3.64% 17,839 899 0.42 -0.89 8 58 None
TSLA Options Chain 399.24 Call 415.00 3/13 No 1.31 1.33 1.33 -0.61 -31.45% 17,763 6,661 0.42 0.17 8 58 None
MSFT Options Chain 405.76 Call 407.50 3/11 No 2.01 2.10 2.06 -3.14 -60.39% 17,714 439 0.33 0.39 11 65 None
RIVN Options Chain 16.54 Call 17.00 3/13 No 0.32 0.35 0.33 +0.14 +73.69% 17,542 9,979 0.87 0.38 6 34 None
SLB Options Chain 48.11 Put 47.50 3/20 No 0.98 1.06 1.03 -0.76 -42.46% 17,515 19,628 0.42 -0.40 9 58 None
TSLA Options Chain 399.24 Put 410.00 3/13 No 12.95 13.10 12.90 -1.48 -10.30% 17,327 1,496 0.43 -0.74 8 58 None
HIMX Options Chain 7.62 Call 9.00 4/17 No 0.40 0.45 0.43 +0.26 +152.95% 17,170 910 0.65 0.40 13 40 None
PLTR Options Chain 151.14 Call 152.50 3/13 No 2.69 2.72 2.71 -3.74 -57.99% 17,129 3,245 0.60 0.45 11 51 None
TSLA Options Chain 399.24 Call 390.00 3/11 No 10.65 10.80 10.60 -0.76 -6.69% 17,052 3,141 0.57 0.79 8 58 None
AMD Options Chain 200.64 Call 207.50 3/13 No 2.55 2.64 2.63 -0.25 -8.69% 16,991 3,043 0.59 0.36 13 63 None
MU Options Chain 403.11 Call 420.00 3/13 No 4.95 5.10 4.96 +1.71 +52.62% 16,367 4,743 0.77 0.29 11 64 None
BAC Options Chain 47.65 Put 50.00 4/17 Yes 2.69 2.78 2.65 -0.53 -16.67% 16,302 38,110 0.33 -0.57 10 64 None
MSTR Options Chain 138.46 Call 140.00 5/15 Yes 17.85 18.60 18.25 -0.47 -2.52% 16,245 718 0.75 0.58 4 60 None
HIMS Options Chain 22.07 Call 24.00 3/13 No 0.78 0.83 0.82 +0.26 +46.43% 16,217 2,241 1.19 0.45 9 46 None
HIMS Options Chain 22.07 Put 24.00 3/13 No 1.28 1.35 1.32 -1.08 -45.00% 16,166 151 1.25 -0.55 9 46 None
ORCL Options Chain 149.40 Call 165.00 3/13 Yes 2.48 2.58 2.56 -1.09 -29.87% 16,098 7,899 1.40 0.24 10 66 None
CRWV Options Chain 73.91 Put 35.00 5/15 No 0.60 0.65 0.59 -0.18 -23.38% 16,003 51,899 1.16 -0.03 3 21 None
INTC Options Chain 45.15 Call 47.00 3/13 No 1.05 1.11 1.06 +0.33 +45.21% 15,999 8,812 0.68 0.49 6 51 None
NLY Options Chain 22.25 Call 23.00 3/13 No 0.09 0.10 0.09 +0.07 +350.00% 15,994 511 0.33 0.24 13 69 None
NVDA Options Chain 184.77 Put 175.00 3/13 No 0.58 0.59 0.58 -0.59 -50.43% 15,949 26,227 0.54 -0.13 17 62 None
PLTR Options Chain 151.14 Call 165.00 3/13 No 0.14 0.15 0.15 -0.84 -84.85% 15,920 17,214 0.56 0.05 11 51 None
AAL Options Chain 11.11 Call 12.00 3/13 No 0.08 0.10 0.09 -0.10 -52.64% 15,917 16,817 0.90 0.18 8 35 None
MSFT Options Chain 405.76 Put 475.00 3/20 No 67.95 71.00 70.33 +0.98 +1.42% 15,900 1,013 0.67 -1.00 11 65 None
NIO Options Chain 5.70 Call 5.50 3/20 Yes 0.37 0.38 0.38 +0.27 +245.46% 15,853 8,414 0.72 0.63 7 30 None
AAPL Options Chain 259.00 Call 260.00 3/13 No 3.40 3.55 3.40 -0.04 -1.17% 15,835 4,562 0.32 0.55 10 66 None
NXE Options Chain 13.00 Call 18.00 4/17 No 0.15 0.30 0.20 -0.10 -33.34% 15,659 185 0.81 0.13 7 31 None
AVGO Options Chain 343.31 Put 320.00 3/11 No 0.19 0.23 0.22 -0.42 -65.63% 15,421 992 0.76 -0.04 9 65 None
AMZN Options Chain 214.33 Call 220.00 3/13 No 0.68 0.71 0.69 -0.28 -28.87% 15,394 26,409 0.33 0.21 12 66 None
NFLX Options Chain 96.94 Call 100.00 3/13 No 0.39 0.40 0.40 -0.50 -55.56% 15,293 19,136 0.40 0.21 6 55 None
NVDA Options Chain 184.77 Put 170.00 3/13 No 0.24 0.25 0.24 -0.35 -59.33% 15,280 28,837 0.59 -0.06 17 62 None
AVGO Options Chain 343.31 Call 280.00 3/20 No 62.55 64.00 63.25 -3.75 -5.60% 15,012 16,132 0.58 0.95 9 65 None
ORCL Options Chain 149.40 Put 130.00 3/13 Yes 1.07 1.09 1.08 -0.37 -25.52% 15,012 9,246 1.36 -0.11 10 66 None
INTC Options Chain 45.15 Call 50.00 3/13 No 0.18 0.20 0.18 +0.05 +38.47% 14,931 6,882 0.65 0.15 6 51 None
META Options Chain 644.99 Put 655.00 3/11 No 5.50 5.70 5.60 -6.70 -54.48% 14,905 80 0.40 -0.49 10 66 None
META Options Chain 644.99 Call 660.00 3/11 No 2.16 2.28 2.21 +0.15 +7.29% 14,829 807 0.31 0.34 10 66 None
AMZN Options Chain 214.33 Call 215.00 3/13 No 2.56 2.62 2.55 -0.20 -7.28% 14,730 7,993 0.37 0.48 12 66 None
NVDA Options Chain 184.77 Put 177.50 3/13 No 0.88 0.90 0.89 -0.81 -47.65% 14,723 11,133 0.51 -0.18 17 62 None
NOK Options Chain 7.80 Call 8.50 4/02 No 0.20 0.23 0.22 +0.03 +15.79% 14,709 2,184 0.59 0.33 12 43 None
NVDA Options Chain 184.77 Put 175.00 3/11 No 0.13 0.14 0.13 -0.41 -75.93% 14,704 14,464 0.64 -0.05 17 62 None
HIMS Options Chain 22.07 Call 26.00 3/13 No 0.31 0.33 0.33 +0.08 +32.00% 14,699 2,794 1.29 0.23 9 46 None
RIVN Options Chain 16.54 Call 16.00 3/20 No 1.07 1.13 1.09 +0.32 +41.56% 14,572 28,823 0.72 0.64 6 34 None
NVDA Options Chain 184.77 Put 175.00 3/20 No 2.34 2.38 2.35 -0.78 -24.92% 14,534 57,685 0.51 -0.24 17 62 None
KMI Options Chain 32.96 Call 34.00 3/13 No 0.09 0.10 0.09 -0.09 -50.00% 14,332 2,959 0.35 0.19 12 67 None
ORCL Options Chain 149.40 Call 180.00 3/13 Yes 0.84 0.88 0.88 -0.41 -31.79% 14,252 13,317 1.48 0.09 10 66 None
TSLA Options Chain 399.24 Put 405.00 3/13 No 9.60 9.70 9.95 -1.15 -10.36% 14,197 1,484 0.45 -0.63 8 58 None
SAVA Options Chain 2.38 Call 2.50 3/13 Yes 0.09 0.14 0.07 +0.06 +600.00% 14,093 369 1.90 0.38 12 32 None
ORCL Options Chain 149.40 Call 175.00 3/13 Yes 1.18 1.24 1.18 -0.64 -35.17% 14,087 4,953 1.44 0.12 10 66 None
AVGO Options Chain 343.31 Call 360.00 3/11 No 0.17 0.19 0.18 -0.82 -82.00% 14,076 2,340 0.54 0.05 9 65 None
TSLA Options Chain 399.24 Call 440.00 3/20 No 0.92 0.95 0.95 -0.22 -18.81% 13,937 22,136 0.40 0.08 8 58 None
GOOGL Options Chain 307.04 Call 310.00 3/20 No 5.10 5.50 5.20 -0.25 -4.59% 13,931 16,742 0.31 0.45 11 64 None
TSLA Options Chain 399.24 Call 417.50 3/11 No 0.14 0.15 0.14 -0.41 -74.55% 13,860 1,610 0.47 0.04 8 58 None
PLTR Options Chain 151.14 Call 170.00 3/13 No 0.05 0.06 0.05 -0.30 -85.72% 13,826 13,882 0.61 0.02 11 51 None
TSLA Options Chain 399.24 Put 402.50 3/13 No 8.15 8.30 8.23 -1.27 -13.37% 13,781 1,351 0.45 -0.56 8 58 None
SOFI Options Chain 18.29 Call 20.00 4/17 No 0.90 0.91 0.90 -0.21 -18.92% 13,779 14,744 0.64 0.38 9 45 None
NVDA Options Chain 184.77 Put 160.00 3/13 No 0.05 0.06 0.05 -0.13 -72.23% 13,761 26,333 0.72 -0.01 17 62 None
INTC Options Chain 45.15 Call 55.00 5/15 Yes 2.39 2.45 2.39 +0.31 +14.91% 13,640 20,289 0.63 0.33 6 51 None
NVDA Options Chain 184.77 Call 197.50 3/20 No 1.01 1.02 1.01 +0.14 +16.10% 13,579 16,590 0.39 0.16 17 62 None
NVDA Options Chain 184.77 Put 170.00 3/11 No 0.04 0.05 0.05 -0.19 -79.17% 13,496 8,970 0.76 -0.01 17 62 None
NIO Options Chain 5.70 Call 6.00 5/15 Yes 0.52 0.54 0.53 +0.27 +103.85% 13,353 36,552 0.69 0.48 7 30 None
NIO Options Chain 5.70 Call 7.00 1/15 Yes 0.99 1.02 1.02 +0.30 +41.67% 13,162 145,940 0.65 0.49 7 30 None
GOOG Options Chain 306.93 Call 320.00 3/27 No 3.00 3.20 3.10 -0.15 -4.62% 13,125 1,432 0.29 0.28 11 64 None
NVDA Options Chain 184.77 Call 187.50 3/20 No 4.05 4.10 4.09 +0.64 +18.56% 13,096 8,465 0.43 0.44 17 62 None
AMD Options Chain 200.64 Call 215.00 3/13 No 0.68 0.74 0.71 -0.20 -21.98% 13,043 8,429 0.56 0.14 13 63 None
FISV Options Chain 61.49 Put 49.00 4/10 No 0.35 0.45 0.40 0.00 0.00% 13,027 38 0.57 -0.06 3 21 None
AAPL Options Chain 259.00 Call 267.50 3/11 No 0.05 0.06 0.06 -0.15 -71.43% 13,008 2,864 0.27 0.05 10 66 None
MU Options Chain 403.11 Put 340.00 3/13 No 0.40 0.47 0.43 -1.26 -74.56% 12,974 19,302 1.02 -0.03 11 64 None
ONDS Options Chain 10.01 Call 10.50 3/13 Yes 0.30 0.31 0.30 +0.01 +3.45% 12,906 12,878 1.39 0.36 7 38 None
MSFT Options Chain 405.76 Call 405.00 3/11 No 3.30 3.40 3.26 -3.59 -52.41% 12,884 814 0.35 0.53 11 65 None
NIO Options Chain 5.70 Call 5.00 3/20 Yes 0.73 0.77 0.72 +0.44 +157.15% 12,840 29,250 0.77 0.84 7 30 None
TSLA Options Chain 399.24 Put 392.50 3/11 No 1.97 1.99 1.98 -1.20 -37.74% 12,800 1,187 0.56 -0.27 8 58 None
MSFT Options Chain 405.76 Put 480.00 3/20 No 73.00 75.75 75.19 +0.99 +1.34% 12,711 1,172 0.69 -1.00 11 65 None
MSFT Options Chain 405.76 Put 470.00 3/20 No 63.10 66.40 65.38 +0.98 +1.53% 12,652 1,150 0.62 -1.00 11 65 None
INTC Options Chain 45.15 Put 47.00 3/13 No 1.23 1.28 1.26 -0.93 -42.47% 12,641 505 0.71 -0.51 6 51 None
NFE Options Chain 1.06 Call 2.00 3/20 Yes 0.05 0.10 0.06 +0.01 +20.00% 12,634 20,862 3.86 0.11 7 36 None
MU Options Chain 403.11 Put 400.00 3/13 No 9.85 10.10 10.11 -9.44 -48.29% 12,601 5,417 0.80 -0.44 11 64 None
INTC Options Chain 45.15 Call 47.50 3/13 No 0.83 0.88 0.81 +0.25 +44.65% 12,287 5,503 0.67 0.42 6 51 None
MSFT Options Chain 405.76 Put 440.00 3/13 No 33.15 35.75 34.50 +3.92 +12.82% 12,283 1,345 0.69 -1.00 11 65 None
AVGO Options Chain 343.31 Put 312.50 3/20 No 3.30 3.55 3.40 -0.19 -5.30% 12,266 486 0.63 -0.17 9 65 None
GOOGL Options Chain 307.04 Put 305.00 3/11 No 1.41 1.54 1.44 -1.06 -42.40% 12,232 767 0.38 -0.35 11 64 None
TSLA Options Chain 399.24 Put 390.00 3/13 No 3.50 3.55 3.60 -0.75 -17.25% 12,131 3,760 0.51 -0.30 8 58 None
NVDA Options Chain 184.77 Put 180.00 3/20 No 3.55 3.65 3.62 -0.98 -21.31% 12,125 88,454 0.48 -0.35 17 62 None
TSLA Options Chain 399.24 Call 395.00 3/11 No 6.85 6.95 6.85 -0.90 -11.62% 12,104 2,474 0.53 0.65 8 58 None
NIO Options Chain 5.70 Put 5.00 3/20 Yes 0.06 0.07 0.05 -0.26 -83.88% 12,041 13,039 0.81 -0.16 7 30 None
ASTS Options Chain 89.31 Call 100.00 3/13 No 0.56 0.62 0.60 -0.73 -54.89% 11,965 4,215 1.22 0.13 5 39 None
PLTR Options Chain 151.14 Call 157.50 3/13 No 0.97 0.99 0.98 -2.51 -71.92% 11,922 18,221 0.57 0.23 11 51 None
VNET Options Chain 11.23 Call 13.00 3/20 Yes 0.35 0.55 0.39 +0.32 +457.15% 11,862 8,158 1.40 0.29 10 42 None
ORCL Options Chain 149.40 Call 200.00 3/13 Yes 0.25 0.28 0.27 -0.08 -22.86% 11,791 5,679 1.67 0.01 10 66 None
DKNG Options Chain 25.14 Call 30.00 6/18 Yes 1.45 1.60 1.44 -0.05 -3.36% 11,783 4,515 0.57 0.35 7 46 None
HIMS Options Chain 22.07 Put 20.00 3/13 No 0.09 0.10 0.10 -0.25 -71.43% 11,764 5,180 1.29 -0.08 9 46 None
INTC Options Chain 45.15 Call 46.50 3/13 No 1.30 1.38 1.27 +0.36 +39.56% 11,762 1,836 0.69 0.56 6 51 None
SOFI Options Chain 18.29 Call 20.00 3/13 No 0.07 0.08 0.07 -0.12 -63.16% 11,727 37,372 0.80 0.12 9 45 None
PLTR Options Chain 151.14 Call 160.00 3/20 No 2.16 2.17 2.17 -2.28 -51.24% 11,651 31,208 0.53 0.28 11 51 None
UBER Options Chain 72.36 Put 60.00 4/17 No 0.45 0.52 0.50 +0.07 +16.28% 11,554 1,489 0.47 -0.09 9 62 None
NFLX Options Chain 96.94 Put 97.00 3/13 No 1.43 1.47 1.44 +0.37 +34.58% 11,519 6,183 0.41 -0.49 6 55 None
HPE Options Chain 21.10 Call 23.00 4/17 Yes 0.44 0.53 0.52 -0.68 -56.67% 11,516 833 0.42 0.30 9 54 None
PCT Options Chain 5.85 Put 5.00 1/15 Yes 1.45 1.55 1.52 +0.02 +1.34% 11,513 28,951 1.02 -0.26 6 24 None
SOFI Options Chain 18.29 Put 17.00 3/13 No 0.14 0.15 0.14 +0.01 +7.70% 11,450 16,681 0.91 -0.18 9 45 None
MSFT Options Chain 405.76 Put 405.00 3/11 No 2.54 2.64 2.65 +0.23 +9.51% 11,407 1,109 0.35 -0.47 11 65 None
DELL Options Chain 143.80 Call 145.00 3/20 No 4.50 4.75 4.65 -1.85 -28.47% 11,403 4,291 0.55 0.48 13 52 None
TSLA Options Chain 399.24 Put 385.00 3/11 No 0.77 0.78 0.77 -0.85 -52.47% 11,391 3,821 0.61 -0.13 8 58 None
MSTR Options Chain 138.46 Call 150.00 3/13 No 0.72 0.77 0.75 -0.47 -38.53% 11,381 12,974 0.73 0.18 4 60 None
NVDA Options Chain 184.77 Call 197.50 3/13 No 0.05 0.07 0.06 -0.01 -14.29% 11,373 22,367 0.38 0.03 17 62 None
SOFI Options Chain 18.29 Put 17.00 3/20 No 0.45 0.46 0.46 +0.11 +31.43% 11,365 58,093 0.84 -0.27 9 45 None
AMZN Options Chain 214.33 Call 217.50 3/13 No 1.42 1.47 1.44 -0.25 -14.80% 11,309 17,635 0.34 0.33 12 66 None
MSFT Options Chain 405.76 Put 490.00 4/17 No 82.65 86.45 85.37 +3.97 +4.88% 11,305 683 0.43 -0.98 11 65 None
NVDA Options Chain 184.77 Put 165.00 3/11 No 0.02 0.03 0.02 -0.10 -83.34% 11,256 4,669 0.90 0.00 17 62 None
HPE Options Chain 21.10 Put 20.00 4/17 Yes 0.74 0.90 0.75 -0.21 -21.88% 11,234 1,449 0.50 -0.34 9 54 None
PLTR Options Chain 151.14 Put 152.50 3/13 No 3.90 4.00 4.00 +1.63 +68.78% 11,206 4,892 0.60 -0.55 11 51 None
MU Options Chain 403.11 Call 430.00 3/13 No 2.60 2.80 2.70 +0.93 +52.55% 11,165 4,183 0.76 0.19 11 64 None
TSLA Options Chain 399.24 Put 325.00 3/13 No 0.10 0.12 0.12 0.00 0.00% 11,158 1,486 0.98 0.00 8 58 None
AAL Options Chain 11.11 Call 11.00 3/27 No 0.74 0.79 0.77 -0.18 -18.95% 11,149 155 0.71 0.57 8 35 None
FCX Options Chain 62.40 Call 80.00 1/15 Yes 5.60 7.15 6.30 +0.90 +16.67% 11,125 7,666 0.50 0.39 11 55 None
ORCL Options Chain 149.40 Call 155.00 3/13 Yes 5.05 5.30 5.25 -1.75 -25.00% 11,091 3,253 1.38 0.42 10 66 None
MU Options Chain 403.11 Put 400.00 3/20 Yes 23.85 24.95 25.00 -7.64 -23.41% 11,057 9,802 0.99 -0.45 11 64 None
TSM Options Chain 347.09 Put 320.00 3/20 No 3.25 3.55 3.40 -0.22 -6.08% 11,056 19,185 0.56 -0.20 22 67
Dividend Stock List
NVDA Options Chain 184.77 Call 200.00 3/13 No 0.03 0.04 0.03 0.00 0.00% 11,031 25,908 0.40 0.01 17 62 None
AAPL Options Chain 259.00 Call 265.00 3/13 No 1.08 1.12 1.10 -0.20 -15.39% 11,004 13,819 0.28 0.27 10 66 None
C Options Chain 108.97 Call 110.00 3/20 No 2.57 2.77 2.85 +1.20 +72.73% 10,960 32,365 0.42 0.47 15 82 None
SOFI Options Chain 18.29 Call 19.00 3/13 No 0.24 0.25 0.25 -0.27 -51.93% 10,900 18,543 0.76 0.31 9 45 None
NVDA Options Chain 184.77 Call 180.00 3/11 No 5.20 5.35 5.30 +1.21 +29.59% 10,851 5,591 0.52 0.83 17 62 None
NVDA Options Chain 184.77 Call 200.00 5/15 No 6.70 6.80 6.74 +0.59 +9.60% 10,841 34,802 0.38 0.36 17 62 None
MU Options Chain 403.11 Put 385.00 4/02 Yes 23.70 25.15 24.85 -5.35 -17.72% 10,799 110 0.84 -0.37 11 64 None
BAC Options Chain 47.65 Call 48.50 3/13 No 0.75 0.79 0.74 +0.23 +45.10% 10,791 6,651 0.41 0.52 10 64 None
NIO Options Chain 5.70 Put 5.00 3/13 Yes 0.01 0.02 0.02 -0.22 -91.67% 10,750 10,114 0.96 -0.06 7 30 None
AAL Options Chain 11.11 Call 12.00 3/20 No 0.23 0.25 0.24 -0.14 -36.85% 10,748 11,830 0.76 0.29 8 35 None
SOFI Options Chain 18.29 Put 18.00 3/13 No 0.40 0.41 0.40 +0.08 +25.00% 10,744 24,622 0.83 -0.39 9 45 None
HIMS Options Chain 22.07 Call 30.00 3/20 No 0.29 0.30 0.30 +0.04 +15.39% 10,707 9,969 1.22 0.14 9 46 None
ONDS Options Chain 10.01 Call 11.00 3/13 Yes 0.16 0.17 0.17 -0.01 -5.56% 10,707 14,671 1.36 0.23 7 38 None
RIVN Options Chain 16.54 Call 17.50 3/13 No 0.20 0.21 0.21 +0.09 +75.00% 10,648 3,185 0.91 0.26 6 34 None
NVS Options Chain 161.59 Call 125.00 4/17 No 34.50 38.60 36.30 +0.03 +0.09% 10,620 141 0.88 1.00 8 61 None
TSLA Options Chain 399.24 Call 380.00 3/13 No 20.90 21.50 20.82 -0.48 -2.26% 10,612 2,173 0.57 0.84 8 58 None
EOSE Options Chain 6.15 Put 5.50 3/27 No 0.25 0.27 0.26 -0.20 -43.48% 10,609 90 1.21 -0.23 7 30 None
META Options Chain 644.99 Call 657.50 3/11 No 3.15 3.35 3.26 +0.46 +16.43% 10,607 950 0.33 0.42 10 66 None
GME Options Chain 24.37 Call 25.00 3/13 No 0.18 0.21 0.19 -0.21 -52.50% 10,562 16,546 0.48 0.30 14 45 None
ORCL Options Chain 149.40 Call 190.00 3/13 Yes 0.45 0.48 0.46 -0.12 -20.69% 10,529 3,075 1.55 0.04 10 66 None
SOFI Options Chain 18.29 Put 17.50 3/13 No 0.24 0.25 0.25 +0.04 +19.05% 10,492 8,021 0.87 -0.27 9 45 None
HOOD Options Chain 78.53 Call 85.00 3/13 No 0.32 0.33 0.33 -0.29 -46.78% 10,457 12,997 0.74 0.13 10 54 None
SOFI Options Chain 18.29 Call 20.00 6/18 Yes 1.96 1.98 1.96 -0.28 -12.50% 10,455 22,122 0.66 0.48 9 45 None
NXE Options Chain 13.00 Put 10.00 6/18 Yes 0.60 0.80 0.69 -0.19 -21.60% 10,412 10,278 0.79 -0.19 7 31 None
TSLA Options Chain 399.24 Put 415.00 3/13 No 16.70 17.30 17.25 -1.69 -8.93% 10,410 1,320 0.43 -0.83 8 58 None
TSLA Options Chain 399.24 Call 425.00 3/13 No 0.34 0.35 0.36 -0.31 -46.27% 10,407 7,486 0.42 0.06 8 58 None
AAPL Options Chain 259.00 Put 255.00 3/11 No 0.37 0.40 0.39 -0.52 -57.15% 10,389 2,549 0.40 -0.14 10 66 None
AAPL Options Chain 259.00 Call 262.50 3/13 No 2.07 2.13 2.11 -0.11 -4.96% 10,379 6,111 0.30 0.41 10 66 None
POET Options Chain 7.00 Call 7.00 3/20 No 0.53 0.57 0.53 +0.08 +17.78% 10,367 18,230 1.23 0.53 8 31 None
MARA Options Chain 8.57 Call 9.50 3/13 No 0.07 0.08 0.07 -0.03 -30.00% 10,347 31,944 1.11 0.17 9 46 None
NFLX Options Chain 96.94 Call 98.00 3/13 No 0.95 0.98 0.97 -0.87 -47.29% 10,346 8,797 0.41 0.39 6 55 None
CZR Options Chain 26.01 Call 25.00 3/20 No 1.35 2.09 1.87 -0.14 -6.97% 10,304 12,758 0.68 0.65 6 46 None
RIVN Options Chain 16.54 Call 18.00 3/13 No 0.12 0.13 0.13 +0.06 +85.72% 10,242 1,512 0.94 0.17 6 34 None
GOOGL Options Chain 307.04 Call 315.00 3/11 No 0.11 0.13 0.12 -0.27 -69.24% 10,238 1,169 0.30 0.07 11 64 None
NVDA Options Chain 184.77 Call 200.00 4/17 No 3.50 3.55 3.55 +0.55 +18.34% 10,208 56,650 0.36 0.28 17 62 None
NVDA Options Chain 184.77 Call 195.00 3/11 No 0.01 0.02 0.02 -0.01 -33.34% 10,201 9,322 0.46 0.01 17 62 None
CCL Options Chain 26.21 Call 27.00 5/15 Yes 2.11 2.57 2.28 -0.15 -6.18% 10,186 373 0.59 0.51 10 55 None
AGNC Options Chain 10.55 Put 10.00 4/17 No 0.09 0.13 0.12 -0.04 -25.00% 10,185 42,401 0.27 -0.21 11 52 None
C Options Chain 108.97 Call 125.00 5/15 Yes 1.70 1.78 1.73 +0.68 +64.77% 10,182 6,305 0.36 0.21 15 82 None
DOW Options Chain 33.89 Call 35.00 3/20 No 0.76 0.83 0.87 -0.13 -13.00% 10,147 10,586 0.54 0.38 6 49 None
C Options Chain 108.97 Call 130.00 5/15 Yes 0.98 1.04 1.01 +0.29 +40.28% 10,136 15,745 0.35 0.14 15 82 None
SOFI Options Chain 18.29 Call 19.50 3/13 No 0.13 0.14 0.13 -0.20 -60.61% 10,072 16,746 0.77 0.20 9 45 None
OWL Options Chain 9.46 Put 12.00 3/20 No 2.50 2.60 2.45 +0.22 +9.87% 10,072 12,784 1.06 -0.97 7 53 None
CZR Options Chain 26.01 Call 27.00 4/17 No 1.35 1.59 1.42 +0.18 +14.52% 10,047 239 0.54 0.46 6 46 None
BITF Options Chain 2.16 Put 2.00 3/27 Yes 0.11 0.15 0.10 -0.08 -44.45% 10,027 691 1.09 -0.34 9 31 None
NOW Options Chain 116.61 Put 85.00 4/24 Yes 0.20 1.20 0.85 % 10,026 0 0.60 -0.06 11 59 None
CZR Options Chain 26.01 Call 32.00 4/17 No 0.00 0.47 0.35 % 10,000 0 0.62 0.13 6 46 None
IREN Options Chain 38.12 Call 42.00 3/13 No 0.41 0.44 0.41 -0.32 -43.84% 9,991 17,857 1.15 0.19 10 49 None
MSFT Options Chain 405.76 Call 440.00 4/17 No 3.40 3.55 3.45 -1.11 -24.35% 9,991 19,335 0.26 0.19 11 65 None
NVDA Options Chain 184.77 Call 180.00 3/13 No 6.10 6.20 6.17 +1.12 +22.18% 9,982 16,890 0.48 0.74 17 62 None
SOFI Options Chain 18.29 Call 20.00 3/20 No 0.29 0.30 0.30 -0.14 -31.82% 9,928 188,099 0.71 0.25 9 45 None
TSLA Options Chain 399.24 Call 407.50 3/13 No 3.10 3.20 3.17 -0.73 -18.72% 9,907 14,229 0.44 0.32 8 58 None
SOFI Options Chain 18.29 Call 19.00 3/20 No 0.59 0.60 0.59 -0.26 -30.59% 9,884 63,895 0.72 0.40 9 45 None
ONDS Options Chain 10.01 Call 10.00 3/13 Yes 0.50 0.52 0.50 +0.05 +11.12% 9,861 13,296 1.35 0.53 7 38 None
NVDA Options Chain 184.77 Put 187.50 3/11 No 3.30 3.40 3.33 -2.23 -40.11% 9,851 409 0.43 -0.74 17 62 None
OPEN Options Chain 5.01 Call 5.50 3/13 No 0.03 0.04 0.04 -0.02 -33.34% 9,848 14,778 0.99 0.14 5 31 None
NIO Options Chain 5.70 Call 6.00 4/17 Yes 0.37 0.38 0.37 +0.22 +146.67% 9,837 6,125 0.65 0.46 7 30 None
MU Options Chain 403.11 Put 410.00 3/13 No 14.65 15.35 15.14 -12.50 -45.23% 9,783 619 0.77 -0.58 11 64 None
TSLA Options Chain 399.24 Call 405.00 3/16 No 5.45 5.55 5.50 -0.40 -6.78% 9,753 494 0.39 0.40 8 58 None
TSLA Options Chain 399.24 Call 412.50 3/13 No 1.79 1.81 1.79 -0.67 -27.24% 9,748 2,061 0.43 0.21 8 58 None
AMD Options Chain 200.64 Put 187.50 3/13 No 0.70 0.74 0.72 -0.35 -32.71% 9,745 12,738 0.74 -0.11 13 63 None
PLTR Options Chain 151.14 Call 150.00 3/13 No 4.00 4.05 4.05 -4.15 -50.61% 9,737 5,323 0.61 0.57 11 51 None
MSFT Options Chain 405.76 Call 415.00 3/11 No 0.31 0.34 0.33 -1.32 -80.00% 9,719 1,596 0.33 0.10 11 65 None
BYND Options Chain 0.76 Call 1.00 3/13 Yes 0.01 0.02 0.02 0.00 0.00% 9,643 51,392 2.69 0.11 7 18 None
TSM Options Chain 347.09 Put 327.50 3/13 No 1.17 1.62 1.41 -0.44 -23.79% 9,594 15,662 0.60 -0.14 22 67
Dividend Stock List
AAL Options Chain 11.11 Put 11.00 3/13 No 0.26 0.30 0.28 +0.06 +27.28% 9,574 3,885 0.84 -0.43 8 35 None
MSFT Options Chain 405.76 Put 455.00 3/20 No 47.95 50.90 49.96 +5.46 +12.27% 9,570 1,923 0.50 -0.99 11 65 None
COIN Options Chain 196.52 Call 210.00 3/13 No 1.70 1.75 1.73 -1.32 -43.28% 9,556 6,374 0.85 0.21 11 61 None
GOOG Options Chain 306.93 Call 310.00 5/15 Yes 18.25 19.30 18.25 +0.05 +0.28% 9,540 1,365 0.36 0.52 11 64 None
RIVN Options Chain 16.54 Call 17.00 3/20 No 0.61 0.62 0.62 +0.19 +44.19% 9,523 23,848 0.73 0.43 6 34 None
NIO Options Chain 5.70 Call 7.00 6/18 Yes 0.40 0.42 0.44 +0.22 +100.00% 9,451 54,057 0.69 0.38 7 30 None
NIO Options Chain 5.70 Put 5.50 3/13 Yes 0.09 0.10 0.10 -0.52 -83.88% 9,447 1,011 0.89 -0.33 7 30 None
NVDA Options Chain 184.77 Put 172.50 3/13 No 0.37 0.39 0.37 -0.51 -57.96% 9,435 43,567 0.57 -0.09 17 62 None
FLY Options Chain 20.40 Call 24.00 3/13 No 0.05 0.35 0.25 -0.48 -65.76% 9,396 25,209 1.82 0.16 3 18 None
MSFT Options Chain 405.76 Put 400.00 3/11 No 1.08 1.17 1.16 -0.12 -9.38% 9,393 1,364 0.38 -0.24 11 65 None
ORCL Options Chain 149.40 Call 150.00 3/13 Yes 7.10 7.30 7.30 -2.00 -21.51% 9,365 4,441 1.37 0.52 10 66 None
MSFT Options Chain 405.76 Call 405.00 3/13 No 5.30 5.40 5.16 -3.39 -39.65% 9,335 1,792 0.33 0.53 11 65 None
TSLA Options Chain 399.24 Call 425.00 3/11 No 0.05 0.06 0.05 -0.15 -75.00% 9,301 1,955 0.55 0.01 8 58 None
MU Options Chain 403.11 Put 350.00 3/20 Yes 7.50 8.00 7.85 -2.79 -26.23% 9,270 14,940 1.06 -0.18 11 64 None
AMZN Options Chain 214.33 Put 212.50 3/11 No 1.12 1.17 1.14 -0.86 -43.00% 9,250 997 0.43 -0.34 12 66 None
AVGO Options Chain 343.31 Call 360.00 3/13 No 1.15 1.25 1.14 -1.40 -55.12% 9,227 5,863 0.51 0.15 9 65 None
NVDA Options Chain 184.77 Call 190.00 3/16 No 1.44 1.46 1.44 +0.23 +19.01% 9,227 6,223 0.35 0.29 17 62 None
GOOGL Options Chain 307.04 Call 310.00 5/15 Yes 18.70 19.55 18.69 -0.12 -0.64% 9,216 2,902 0.36 0.53 11 64 None
AAPL Options Chain 259.00 Put 262.50 3/11 No 2.52 2.61 2.59 -1.04 -28.65% 9,197 495 0.29 -0.66 10 66 None
NVDA Options Chain 184.77 Put 165.00 3/20 No 1.05 1.07 1.06 -0.42 -28.38% 9,154 46,262 0.60 -0.11 17 62 None
SOFI Options Chain 18.29 Put 18.50 3/13 No 0.63 0.64 0.63 +0.16 +34.05% 9,152 4,550 0.81 -0.54 9 45 None
WFC Options Chain 78.30 Put 85.00 4/17 Yes 6.75 7.90 6.90 -0.51 -6.89% 9,099 10,871 0.29 -0.73 11 76 None
ORCL Options Chain 149.40 Call 170.00 3/20 Yes 2.60 2.75 2.65 -0.91 -25.57% 9,088 34,191 0.91 0.22 10 66 None
ABR Options Chain 7.87 Put 7.50 3/13 No 0.07 0.08 0.07 +0.05 +250.00% 9,083 456 0.69 -0.25 11 53 None
META Options Chain 644.99 Call 670.00 3/11 No 0.29 0.32 0.30 -0.37 -55.23% 9,022 1,002 0.29 0.08 10 66 None
NVS Options Chain 161.59 Call 130.00 3/20 No 29.50 33.70 31.80 -3.80 -10.68% 9,020 88 1.63 1.00 8 61 None
MSFT Options Chain 405.76 Put 480.00 4/17 No 72.95 76.00 75.27 +3.87 +5.42% 9,015 965 0.39 -0.97 11 65 None
NIO Options Chain 5.70 Call 5.00 6/18 Yes 1.16 1.18 1.17 +0.46 +64.79% 9,003 100,942 0.67 0.71 7 30 None
MARA Options Chain 8.57 Call 9.00 3/13 No 0.16 0.17 0.16 -0.05 -23.81% 8,967 33,760 1.05 0.33 9 46 None
TSLA Options Chain 399.24 Call 405.00 3/20 No 8.85 8.95 8.90 -0.40 -4.31% 8,928 4,782 0.43 0.44 8 58 None
MU Options Chain 403.11 Call 400.00 3/13 No 13.25 13.80 13.47 +4.67 +53.07% 8,927 8,679 0.81 0.56 11 64 None
ORCL Options Chain 149.40 Call 200.00 1/15 Yes 16.50 16.90 16.70 -1.30 -7.23% 8,925 8,264 0.56 0.40 10 66 None
NFLX Options Chain 96.94 Call 101.00 3/13 No 0.23 0.25 0.25 -0.37 -59.68% 8,892 6,630 0.40 0.14 6 55 None
MU Options Chain 403.11 Put 380.00 3/13 No 3.80 4.00 3.96 -5.44 -57.88% 8,889 3,696 0.86 -0.21 11 64 None
TSLA Options Chain 399.24 Call 400.00 3/20 No 11.35 11.45 11.40 -0.30 -2.57% 8,845 8,730 0.44 0.51 8 58 None
AMZN Options Chain 214.33 Call 220.00 3/20 No 2.38 2.43 2.41 -0.16 -6.23% 8,838 39,467 0.32 0.34 12 66 None
COIN Options Chain 196.52 Call 200.00 3/13 No 4.50 4.70 4.60 -2.11 -31.45% 8,818 2,175 0.84 0.43 11 61 None
RCL Options Chain 288.00 Put 260.00 5/15 No 16.20 17.80 17.12 +0.94 +5.81% 8,785 145 0.61 -0.31 12 72 None
FCX Options Chain 62.40 Call 62.00 3/20 No 2.54 2.84 2.67 +0.82 +44.33% 8,779 8,560 0.59 0.55 11 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
MSTR Options Chain 138.46 Call 155.00 3/13 No 0.32 0.35 0.32 -0.34 -51.52% 8,769 46,478 0.77 0.09 4 60 None
ORCL Options Chain 149.40 Call 160.00 3/20 Yes 4.90 5.00 5.00 -1.60 -24.25% 8,756 18,540 0.90 0.36 10 66 None
ORCL Options Chain 149.40 Put 135.00 3/13 Yes 1.93 1.98 1.95 -0.40 -17.03% 8,748 2,877 1.35 -0.18 10 66 None
META Options Chain 644.99 Call 655.00 3/11 No 4.45 4.60 4.51 +0.96 +27.05% 8,693 1,922 0.34 0.51 10 66 None
TSLA Options Chain 399.24 Call 385.00 3/11 No 14.85 15.20 14.83 -0.51 -3.33% 8,693 1,488 0.61 0.87 8 58 None
JOBY Options Chain 9.88 Call 16.00 4/17 No 0.08 0.09 0.08 +0.01 +14.29% 8,678 27,486 0.91 0.06 6 35 None
MSFT Options Chain 405.76 Call 410.00 3/13 No 2.86 2.92 2.85 -2.65 -48.19% 8,639 4,634 0.31 0.36 11 65 None
ORCL Options Chain 149.40 Put 140.00 3/13 Yes 3.20 3.35 3.35 -0.32 -8.72% 8,622 6,625 1.36 -0.27 10 66 None
AAPL Options Chain 259.00 Call 270.00 3/13 No 0.19 0.22 0.20 -0.14 -41.18% 8,564 14,619 0.26 0.08 10 66 None
EXE Options Chain 104.67 Put 90.00 4/17 No 0.66 1.15 0.85 +0.12 +16.44% 8,557 7,642 0.43 -0.14 3 22 None
AMD Options Chain 200.64 Put 200.00 3/13 No 3.05 3.20 3.15 -0.80 -20.26% 8,532 2,645 0.64 -0.38 13 63 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
HIMS Options Chain 22.07 Call 26.00 3/20 No 0.80 0.83 0.82 +0.20 +32.26% 8,484 12,394 1.08 0.33 9 46 None
TSLA Options Chain 399.24 Put 380.00 3/11 No 0.37 0.39 0.39 -0.62 -61.39% 8,483 7,845 0.64 -0.08 8 58 None
GOOG Options Chain 306.93 Call 320.00 3/13 No 0.20 0.22 0.21 -0.17 -44.74% 8,466 4,120 0.29 0.07 11 64 None
INTC Options Chain 45.15 Put 47.00 4/17 No 3.70 3.80 3.80 -0.65 -14.61% 8,465 6,009 0.63 -0.46 6 51 None
NVDA Options Chain 184.77 Call 210.00 4/17 No 1.50 1.54 1.52 +0.20 +15.16% 8,420 52,371 0.35 0.15 17 62 None
MSTR Options Chain 138.46 Put 122.00 3/20 No 1.89 2.25 2.05 -0.72 -26.00% 8,367 331 0.94 -0.16 4 60 None
PLTR Options Chain 151.14 Put 145.00 3/13 No 1.29 1.30 1.29 +0.47 +57.32% 8,365 3,678 0.67 -0.23 11 51 None
NVDA Options Chain 184.77 Call 190.00 3/27 No 4.20 4.30 4.20 +0.70 +20.00% 8,359 13,019 0.40 0.40 17 62 None
AAPL Options Chain 259.00 Put 260.00 3/13 No 2.52 2.60 2.54 -0.71 -21.85% 8,355 2,126 0.32 -0.45 10 66 None
GOOG Options Chain 306.93 Call 307.50 3/13 No 3.50 3.65 3.53 -0.27 -7.11% 8,348 1,378 0.34 0.49 11 64 None
NIO Options Chain 5.70 Call 5.00 5/15 Yes 1.02 1.06 1.04 +0.46 +79.31% 8,341 67,433 0.71 0.71 7 30 None
TSLA Options Chain 399.24 Put 387.50 3/11 No 1.07 1.09 1.08 -0.98 -47.58% 8,340 1,835 0.59 -0.17 8 58 None
TSLA Options Chain 399.24 Put 395.00 3/13 No 4.95 5.00 5.00 -1.00 -16.67% 8,337 4,238 0.49 -0.39 8 58 None
NVDA Options Chain 184.77 Call 180.00 3/20 No 8.50 8.60 8.50 +1.05 +14.10% 8,309 61,529 0.47 0.65 17 62 None
META Options Chain 644.99 Call 665.00 3/13 No 3.45 3.65 3.60 +0.33 +10.10% 8,302 3,069 0.31 0.32 10 66 None
CORZ Options Chain 15.46 Call 17.00 4/17 Yes 0.99 1.26 1.04 +0.04 +4.00% 8,301 22,661 0.86 0.41 4 27 None
ONDS Options Chain 10.01 Call 11.50 3/13 Yes 0.10 0.11 0.10 -0.02 -16.67% 8,297 7,814 1.45 0.15 7 38 None
KC Options Chain 14.26 Call 15.00 3/20 Yes 0.40 0.45 0.45 -0.20 -30.77% 8,296 4,304 0.82 0.36 10 40 None
NVDA Options Chain 184.77 Call 210.00 5/15 No 3.90 4.00 3.95 +0.40 +11.27% 8,291 37,803 0.37 0.25 17 62 None
TSLA Options Chain 399.24 Put 385.00 3/13 No 2.53 2.54 2.55 -0.63 -19.82% 8,237 3,767 0.54 -0.22 8 58 None
RIVN Options Chain 16.54 Call 18.00 6/18 Yes 1.79 1.89 1.89 +0.29 +18.13% 8,218 3,090 0.67 0.50 6 34 None
NVDA Options Chain 184.77 Put 187.50 3/13 No 4.20 4.30 4.20 -2.00 -32.26% 8,212 2,574 0.40 -0.65 17 62 None
CVE Options Chain 22.67 Put 17.00 4/17 No 0.05 0.15 0.10 -0.04 -28.58% 8,150 2 0.57 -0.03 11 56 None
TSLA Options Chain 399.24 Put 407.50 3/11 No 9.20 9.45 9.56 -1.24 -11.49% 8,149 297 0.46 -0.79 8 58 None
VRT Options Chain 270.06 Put 190.00 3/20 No 0.05 0.33 0.19 -0.32 -62.75% 8,146 8,794 0.94 -0.01 13 58 None
MU Options Chain 403.11 Call 415.00 3/13 No 6.50 6.75 6.65 +2.38 +55.74% 8,135 2,604 0.78 0.36 11 64 None
C Options Chain 108.97 Put 110.00 4/17 Yes 5.80 6.05 5.88 -1.17 -16.60% 8,135 8,342 0.40 -0.49 15 82 None
MSFT Options Chain 405.76 Call 412.50 3/11 No 0.61 0.65 0.62 -1.90 -75.40% 8,130 1,243 0.33 0.17 11 65 None
COIN Options Chain 196.52 Put 340.00 3/20 No 139.25 146.85 143.61 +3.96 +2.84% 8,080 1,037 2.37 -1.00 11 61 None
TSLA Options Chain 399.24 Put 480.00 3/20 No 80.50 81.15 80.08 -8.17 -9.26% 8,061 116 0.64 -0.99 8 58 None
RIVN Options Chain 16.54 Call 18.00 3/20 No 0.33 0.35 0.34 +0.12 +54.55% 8,060 34,382 0.77 0.27 6 34 None
NIO Options Chain 5.70 Call 5.50 6/18 Yes 0.89 0.92 0.89 +0.37 +71.16% 8,056 51,919 0.67 0.62 7 30 None
C Options Chain 108.97 Call 115.00 5/15 Yes 4.45 4.65 4.63 +1.41 +43.79% 8,004 2,360 0.37 0.40 15 82 None
WMT Options Chain 125.12 Put 112.00 3/13 No 0.00 0.07 0.08 -0.01 -11.12% 8,003 8,241 0.64 0.00 8 56 None
PBF Options Chain 38.00 Put 33.00 3/20 No 0.05 0.50 0.28 +0.08 +40.00% 8,001 16,152 0.86 -0.11 9 58 None
ORCL Options Chain 149.40 Put 150.00 3/13 Yes 7.50 7.75 7.60 -0.03 -0.40% 7,964 2,929 1.37 -0.48 10 66 None
META Options Chain 644.99 Call 665.00 3/11 No 0.85 0.91 0.90 -0.30 -25.00% 7,962 429 0.29 0.19 10 66 None
ZS Options Chain 156.61 Put 300.00 3/20 No 142.45 144.95 143.72 +5.47 +3.96% 7,940 633 2.43 -1.00 4 54 None
TSLA Options Chain 399.24 Call 430.00 3/20 No 1.90 1.93 1.90 -0.37 -16.30% 7,918 12,228 0.40 0.15 8 58 None
GOOG Options Chain 306.93 Call 310.00 3/13 No 2.29 2.39 2.39 -0.21 -8.08% 7,891 4,797 0.33 0.38 11 64 None
PDD Options Chain 104.86 Call 145.00 6/18 Yes 1.55 1.73 1.50 +0.34 +29.31% 7,865 2,433 0.47 0.13 15 61 None
MLYS Options Chain 28.43 Call 40.00 3/20 Yes 0.30 0.50 0.28 -1.08 -79.42% 7,846 13,577 1.47 0.08 9 27 None
RIVN Options Chain 16.54 Put 16.50 3/13 No 0.48 0.50 0.50 -0.42 -45.66% 7,843 538 0.87 -0.47 6 34 None
ORCL Options Chain 149.40 Call 200.00 3/20 Yes 0.45 0.47 0.47 -0.14 -22.96% 7,820 36,668 1.00 0.05 10 66 None
NVDA Options Chain 184.77 Put 170.00 4/17 No 4.25 4.35 4.25 -0.60 -12.38% 7,710 42,806 0.45 -0.24 17 62 None
NIO Options Chain 5.70 Call 7.00 4/17 Yes 0.13 0.14 0.14 +0.06 +75.00% 7,682 4,993 0.68 0.23 7 30 None
NFLX Options Chain 96.94 Call 96.00 3/13 No 2.00 2.06 2.00 -1.25 -38.47% 7,655 2,482 0.42 0.62 6 55 None
TSLA Options Chain 399.24 Call 430.00 3/13 No 0.17 0.18 0.18 -0.19 -51.36% 7,645 7,910 0.43 0.03 8 58 None
ORCL Options Chain 149.40 Call 185.00 3/13 Yes 0.59 0.67 0.63 -0.28 -30.77% 7,632 8,680 1.51 0.06 10 66 None
ORCL Options Chain 149.40 Put 120.00 3/13 Yes 0.25 0.27 0.26 -0.20 -43.48% 7,616 2,508 1.39 -0.03 10 66 None
ORCL Options Chain 149.40 Call 152.50 3/13 Yes 6.00 6.30 6.17 -1.83 -22.88% 7,575 1,223 1.37 0.47 10 66 None
MRVL Options Chain 93.30 Call 95.00 3/13 No 1.44 1.58 1.51 -0.09 -5.63% 7,567 7,742 0.66 0.40 10 58 None
COIN Options Chain 196.52 Call 220.00 3/13 No 0.60 0.64 0.60 -0.75 -55.56% 7,545 3,546 0.89 0.09 11 61 None
NVDA Options Chain 184.77 Call 185.00 3/16 No 3.60 3.70 3.60 +0.65 +22.04% 7,539 4,681 0.39 0.51 17 62 None
WULF Options Chain 14.35 Put 15.00 3/20 No 1.37 1.45 1.42 -0.33 -18.86% 7,522 22,517 1.11 -0.56 2 36 None
AMD Options Chain 200.64 Call 530.00 5/15 Yes 0.01 0.04 0.02 0.00 0.00% 7,502 10,062 0.71 0.00 13 63 None
SLB Options Chain 48.11 Call 50.00 5/15 Yes 2.53 2.62 2.61 +0.35 +15.49% 7,482 14,401 0.39 0.46 9 58 None
MU Options Chain 403.11 Call 440.00 3/13 No 1.30 1.40 1.34 +0.39 +41.06% 7,461 2,382 0.75 0.11 11 64 None
BX Options Chain 109.96 Put 150.00 3/20 No 37.95 41.20 39.74 +0.79 +2.03% 7,455 1,040 1.43 -1.00 8 72 None
TSLA Options Chain 399.24 Call 420.00 3/20 No 3.70 3.80 3.80 -0.38 -9.10% 7,434 6,364 0.41 0.25 8 58 None
SOFI Options Chain 18.29 Call 18.50 3/13 No 0.44 0.45 0.44 -0.35 -44.31% 7,418 16,073 0.80 0.46 9 45 None
MU Options Chain 403.11 Call 400.00 3/20 Yes 27.55 28.50 28.00 +6.75 +31.77% 7,377 9,968 0.99 0.55 11 64 None
TSLA Options Chain 399.24 Call 395.00 3/13 No 9.35 9.45 9.36 -0.59 -5.93% 7,377 2,113 0.48 0.61 8 58 None
TSLA Options Chain 399.24 Call 422.50 3/11 No 0.06 0.07 0.08 -0.20 -71.43% 7,355 1,073 0.51 0.02 8 58 None
WU Options Chain 9.73 Call 9.00 8/21 Yes 1.15 1.25 1.20 +0.05 +4.35% 7,352 564 0.37 0.64 12 48 None
NVS Options Chain 161.59 Call 115.00 7/17 Yes 44.50 48.60 46.50 -3.20 -6.44% 7,350 94 0.56 1.00 8 61 None
TSLA Options Chain 399.24 Put 380.00 3/13 No 1.80 1.81 1.82 -0.51 -21.89% 7,338 3,860 0.57 -0.16 8 58 None
AMZN Options Chain 214.33 Put 210.00 3/11 No 0.59 0.62 0.61 -0.63 -50.81% 7,331 1,829 0.48 -0.20 12 66 None
TSLA Options Chain 399.24 Call 397.50 3/11 No 5.20 5.25 5.20 -1.03 -16.54% 7,324 2,045 0.51 0.57 8 58 None
NKE Options Chain 56.08 Call 57.00 3/13 No 0.47 0.51 0.48 -0.35 -42.17% 7,323 3,320 0.42 0.35 10 58 None
AAPL Options Chain 259.00 Call 270.00 3/11 No 0.02 0.03 0.02 -0.06 -75.00% 7,319 7,077 0.31 0.01 10 66 None
INTC Options Chain 45.15 Put 46.00 3/13 No 0.79 0.86 0.82 -0.79 -49.07% 7,308 1,416 0.72 -0.38 6 51 None
NVDA Options Chain 184.77 Put 240.00 3/20 No 54.75 58.05 56.13 -1.82 -3.15% 7,265 1,250 6.99 -1.00 17 62 None
AAPL Options Chain 259.00 Call 267.50 3/13 No 0.48 0.52 0.52 -0.18 -25.72% 7,264 6,905 0.27 0.15 10 66 None
INTC Options Chain 45.15 Call 47.00 3/20 No 1.94 2.00 1.97 +0.51 +34.94% 7,249 8,799 0.65 0.51 6 51 None
NVDA Options Chain 184.77 Put 190.00 3/20 No 8.00 8.10 8.04 -1.66 -17.12% 7,223 44,545 0.42 -0.64 17 62 None
NIO Options Chain 5.70 Call 6.50 4/24 Yes 0.24 0.26 0.26 +0.15 +136.37% 7,210 31 0.66 0.32 7 30 None
MSFT Options Chain 405.76 Put 490.00 3/20 No 83.00 86.00 85.44 +1.14 +1.36% 7,190 404 0.76 -1.00 11 65 None
MU Options Chain 403.11 Call 425.00 3/13 No 3.55 3.80 3.75 +1.33 +54.96% 7,189 3,302 0.76 0.24 11 64 None
ONDS Options Chain 10.01 Call 12.00 3/20 Yes 0.24 0.26 0.24 0.00 0.00% 7,178 55,164 1.26 0.22 7 38 None
TSLA Options Chain 399.24 Call 417.50 3/13 No 0.95 0.97 0.94 -0.57 -37.75% 7,151 6,742 0.42 0.14 8 58 None
AMZN Options Chain 214.33 Put 215.00 3/20 No 5.10 5.25 5.20 -0.61 -10.50% 7,140 10,444 0.35 -0.50 12 66 None
RGTI Options Chain 16.99 Call 20.00 3/13 No 0.06 0.07 0.06 -0.07 -53.85% 7,125 4,529 1.23 0.08 3 18 None
MSTR Options Chain 138.46 Call 140.00 3/13 No 3.40 3.50 3.44 -0.91 -20.92% 7,105 5,324 0.69 0.51 4 60 None
CORZ Options Chain 15.46 Call 16.00 3/13 No 0.33 0.37 0.35 +0.04 +12.91% 7,098 3,329 1.03 0.35 4 27 None
HIMS Options Chain 22.07 Call 23.50 3/13 No 1.01 1.04 1.01 +0.34 +50.75% 7,086 1,827 1.17 0.53 9 46 None
MSFT Options Chain 405.76 Put 450.00 3/20 No 43.25 45.65 45.62 +5.62 +14.05% 7,083 3,252 0.46 -0.98 11 65 None
TSLA Options Chain 399.24 Put 382.50 3/11 No 0.54 0.55 0.55 -0.73 -57.04% 7,049 1,530 0.62 -0.10 8 58 None
NVDA Options Chain 184.77 Put 160.00 3/20 No 0.72 0.74 0.73 -0.33 -31.14% 7,039 86,154 0.64 -0.08 17 62 None
TTAN Options Chain 77.90 Call 85.00 3/20 No 2.25 2.60 2.50 -1.40 -35.90% 7,025 356 0.96 0.32 3 20 None
SMCI Options Chain 31.79 Call 34.00 3/13 No 0.22 0.25 0.24 -0.14 -36.85% 7,024 5,792 0.80 0.20 11 54 None
MSTR Options Chain 138.46 Put 140.00 3/13 No 4.80 4.95 5.03 -0.29 -5.46% 7,022 2,019 0.95 -0.49 4 60 None
AMD Options Chain 200.64 Put 150.00 4/24 No 1.73 2.23 1.94 0.00 0.00% 7,021 22 0.69 -0.09 13 63 None
PLTR Options Chain 151.14 Call 150.00 3/20 No 6.30 6.40 6.34 -3.78 -37.36% 7,010 31,100 0.57 0.56 11 51 None
NFLX Options Chain 96.94 Call 100.00 3/20 No 1.12 1.15 1.13 -0.67 -37.23% 7,005 45,420 0.35 0.32 6 55 None
CHDN Options Chain 83.62 Put 85.00 3/20 No 2.05 3.70 2.23 -0.47 -17.41% 7,002 7,333 0.44 -0.53 9 57 None
NOK Options Chain 7.80 Call 8.50 3/13 No 0.04 0.05 0.05 0.00 0.00% 6,992 2,054 0.81 0.11 12 43 None
AAPL Options Chain 259.00 Call 275.00 3/13 No 0.04 0.05 0.04 -0.02 -33.34% 6,979 9,570 0.28 0.02 10 66 None
RKT Options Chain 15.50 Call 20.00 5/15 Yes 0.47 0.53 0.52 +0.02 +4.00% 6,958 16,883 0.65 0.22 5 51 None
AMD Options Chain 200.64 Put 205.00 3/13 No 5.20 5.40 5.45 -0.85 -13.50% 6,952 853 0.60 -0.55 13 63 None
NVDA Options Chain 184.77 Put 172.50 3/20 No 1.91 1.94 1.92 -0.67 -25.87% 6,931 8,452 0.53 -0.20 17 62 None
PINS Options Chain 19.37 Put 19.00 4/17 No 0.94 1.19 1.07 +0.10 +10.31% 6,928 3,488 0.54 -0.40 8 43 None
MSFT Options Chain 405.76 Put 402.50 3/11 No 1.69 1.77 1.73 +0.03 +1.77% 6,909 597 0.36 -0.34 11 65 None
MSFT Options Chain 405.76 Put 400.00 3/20 No 5.55 5.70 5.65 +0.74 +15.08% 6,892 12,110 0.31 -0.38 11 65 None
GOOG Options Chain 306.93 Put 307.50 3/13 No 3.85 4.05 4.17 -0.82 -16.44% 6,884 240 0.34 -0.51 11 64 None
MSFT Options Chain 405.76 Call 420.00 3/13 No 0.56 0.60 0.55 -1.11 -66.87% 6,849 7,226 0.30 0.11 11 65 None
AMD Options Chain 200.64 Call 217.50 3/13 No 0.44 0.45 0.43 -0.16 -27.12% 6,833 1,765 0.55 0.09 13 63 None
MRVL Options Chain 93.30 Call 100.00 3/13 No 0.31 0.38 0.31 -0.15 -32.61% 6,831 8,742 0.65 0.13 10 58 None
TSLA Options Chain 399.24 Put 402.50 3/20 No 12.85 12.95 12.95 -1.00 -7.17% 6,828 1,066 0.43 -0.52 8 58 None
NIO Options Chain 5.70 Call 8.00 5/15 Yes 0.13 0.15 0.13 +0.06 +85.72% 6,805 12,686 0.72 0.17 7 30 None
KMI Options Chain 32.96 Put 29.00 6/18 Yes 0.45 0.57 0.52 +0.02 +4.00% 6,797 1,040 0.29 -0.18 12 67 None
GOOG Options Chain 306.93 Call 315.00 3/13 No 0.79 0.84 0.83 -0.29 -25.90% 6,796 8,174 0.30 0.19 11 64 None
SMR Options Chain 12.07 Call 80.00 1/15 No 0.37 0.59 0.47 0.00 0.00% 6,796 3,654 1.16 0.12 3 17 None
F Options Chain 12.24 Call 12.50 3/13 No 0.10 0.11 0.10 0.00 0.00% 6,789 38,366 0.42 0.32 8 47 None
MRVL Options Chain 93.30 Call 100.00 3/20 No 1.42 1.58 1.46 -0.07 -4.58% 6,781 11,542 0.62 0.28 10 58 None
TSLA Options Chain 399.24 Call 420.00 3/16 No 1.35 1.38 1.36 -0.49 -26.49% 6,776 7,626 0.36 0.14 8 58 None
PLTR Options Chain 151.14 Call 162.50 3/13 No 0.27 0.28 0.27 -1.31 -82.92% 6,753 15,095 0.55 0.09 11 51 None
NVDA Options Chain 184.77 Call 190.00 5/15 No 10.80 10.90 10.84 +0.94 +9.50% 6,752 40,428 0.40 0.49 17 62 None
CCL Options Chain 26.21 Call 28.00 3/13 No 0.12 0.15 0.13 -0.08 -38.10% 6,739 3,286 0.71 0.16 10 55 None
AAPL Options Chain 259.00 Call 270.00 3/20 No 1.32 1.40 1.31 -0.09 -6.43% 6,731 30,861 0.25 0.22 10 66 None
JCI Options Chain 133.94 Call 85.00 12/18 Yes 51.20 54.00 53.61 -6.29 -10.51% 6,729 2 0.42 0.93 11 62 None
JCI Options Chain 133.94 Call 80.00 4/17 No 52.30 56.30 55.07 +2.57 +4.90% 6,721 6,842 1.23 1.00 11 62 None
INTC Options Chain 45.15 Put 45.00 3/13 No 0.49 0.53 0.53 -0.52 -49.53% 6,717 4,465 0.74 -0.26 6 51 None
NVDA Options Chain 184.77 Call 185.00 4/17 No 9.70 9.80 9.75 +1.07 +12.33% 6,709 31,490 0.40 0.54 17 62 None
NVDA Options Chain 184.77 Put 182.50 3/20 No 4.40 4.45 4.40 -1.20 -21.43% 6,689 6,497 0.46 -0.41 17 62 None
NOK Options Chain 7.80 Call 8.50 3/20 No 0.11 0.14 0.11 -0.01 -8.34% 6,671 5,692 0.68 0.25 12 43 None
AVGO Options Chain 343.31 Call 370.00 3/11 No 0.01 0.18 0.01 -0.18 -94.74% 6,666 462 0.68 0.01 9 65 None
META Options Chain 644.99 Put 650.00 3/11 No 3.55 3.70 3.70 -4.60 -55.43% 6,661 749 0.42 -0.35 10 66 None
NVDA Options Chain 184.77 Call 192.50 3/20 No 2.12 2.16 2.14 +0.37 +20.91% 6,649 11,122 0.40 0.29 17 62 None
AAL Options Chain 11.11 Put 10.50 3/13 No 0.11 0.14 0.14 +0.03 +27.28% 6,606 5,835 0.92 -0.22 8 35 None
TSLA Options Chain 399.24 Call 410.00 3/20 No 6.80 6.85 6.80 -0.45 -6.21% 6,602 37,925 0.42 0.38 8 58 None
TOST Options Chain 28.90 Call 32.00 5/15 Yes 1.80 2.08 1.90 -0.32 -14.42% 6,537 202 0.62 0.40 16 48 None
NVDA Options Chain 184.77 Call 200.00 4/02 No 1.91 1.95 1.93 +0.32 +19.88% 6,524 73,728 0.36 0.21 17 62 None
GOOGL Options Chain 307.04 Call 310.00 3/13 No 2.46 2.54 2.55 -0.27 -9.58% 6,523 4,343 0.33 0.40 11 64 None
AVGO Options Chain 343.31 Call 350.00 3/11 No 1.08 1.29 1.17 -2.58 -68.80% 6,514 2,834 0.51 0.23 9 65 None
RBLX Options Chain 58.83 Call 67.00 3/13 No 0.07 0.11 0.09 -0.52 -85.25% 6,509 5,030 0.84 0.03 3 47 None
BAC Options Chain 47.65 Call 50.00 3/13 No 0.17 0.19 0.18 +0.05 +38.47% 6,509 7,436 0.37 0.20 10 64 None
NVDA Options Chain 184.77 Call 240.00 3/20 No 0.02 0.03 0.02 +0.01 +100.00% 6,501 60,224 0.60 0.00 17 62 None
ORCL Options Chain 149.40 Call 167.50 3/13 Yes 2.05 2.18 2.18 -0.87 -28.53% 6,482 1,499 1.41 0.21 10 66 None
HIMS Options Chain 22.07 Put 23.00 3/13 No 0.75 0.80 0.76 -0.89 -53.94% 6,476 626 1.22 -0.39 9 46 None
MSTR Options Chain 138.46 Put 400.00 3/20 No 259.65 263.95 261.12 +0.72 +0.28% 6,450 441 0.00 -1.00 4 60 None
BMNR Options Chain 20.73 Call 23.50 3/13 No 0.08 0.09 0.08 -0.03 -27.28% 6,447 3,059 1.02 0.10 12 37 None
INTC Options Chain 45.15 Call 48.00 3/13 No 0.64 0.68 0.68 +0.24 +54.55% 6,423 8,183 0.66 0.36 6 51 None
GAP Options Chain 23.13 Call 24.50 3/13 No 0.05 0.07 0.07 -0.01 -12.50% 6,412 52 0.51 0.11 3 19 None
GOOGL Options Chain 307.04 Put 265.00 3/20 No 0.28 0.31 0.29 -0.10 -25.65% 6,406 9,866 0.49 -0.03 11 64 None