Unusual Options Activity
Unusual Options Activity identifies options contracts that are trading at a higher volume relative to the contract's open interest. Unusual Options can provide insight on what "smart money" is doing with large volume orders, signaling new positions and potentially a big move in the underlying asset. When the last price is at or above the ask price the strike price is highlighted in green; when the last price is at or below the bid price the strike price is highlighted in orange.
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
SMCI | Options Chain | 30.82 | Put | 13.00 | 2/21 | Yes | 0.15 | 0.16 | 0.15 | -0.01 | -6.25% | 31,733 | 262 | 1.60 | -0.02 | 17 | 52 | None |
ROIV | Options Chain | 11.15 | Call | 15.00 | 1/16 | Yes | 1.00 | 1.10 | 1.10 | +0.20 | +22.23% | 33,998 | 368 | 0.44 | 0.38 | 15 | 52 | None |
UBER | Options Chain | 67.34 | Put | 58.00 | 2/07 | Yes | 0.36 | 0.39 | 0.37 | +0.06 | +19.36% | 12,174 | 146 | 0.50 | -0.09 | 11 | 57 | None |
AAL | Options Chain | 18.27 | Put | 14.00 | 1/24 | Yes | 0.01 | 0.22 | 0.02 | +0.01 | +100.00% | 9,984 | 142 | 0.97 | -0.01 | 10 | 43 | None |
MSTR | Options Chain | 396.50 | Call | 505.00 | 1/24 | No | 3.80 | 4.00 | 3.89 | +2.31 | +146.21% | 9,469 | 138 | 1.35 | 0.12 | 4 | 54 | None |
GOOGL | Options Chain | 196.00 | Put | 175.00 | 2/14 | Yes | 0.55 | 1.23 | 1.17 | -0.32 | -21.48% | 10,635 | 163 | 0.37 | -0.12 | 15 | 69 | None |
RIVN | Options Chain | 14.21 | Call | 21.00 | 6/20 | Yes | 0.70 | 1.15 | 0.95 | -0.15 | -13.64% | 45,369 | 850 | 0.71 | 0.28 | 8 | 29 | None |
NKLA | Options Chain | 1.34 | Put | 1.00 | 2/21 | Yes | 0.13 | 0.15 | 0.14 | 0.00 | 0.00% | 68,199 | 1,323 | 1.90 | -0.23 | 12 | 40 |
Small Cap Stock List |
AAPL | Options Chain | 229.98 | Put | 5.00 | 1/16 | Yes | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 10,500 | 236 | 1.26 | 0.00 | 6 | 63 | None |
TSLA | Options Chain | 426.50 | Put | 437.50 | 1/24 | No | 20.05 | 20.65 | 20.15 | -7.90 | -28.17% | 9,626 | 219 | 0.60 | -0.60 | 10 | 60 | None |
NKLA | Options Chain | 1.34 | Call | 1.50 | 2/28 | Yes | 0.18 | 0.27 | 0.24 | +0.07 | +41.18% | 6,488 | 151 | 1.72 | 0.51 | 12 | 40 |
Small Cap Stock List |
UAL | Options Chain | 107.38 | Put | 89.00 | 1/24 | Yes | 0.43 | 0.60 | 0.56 | -0.01 | -1.76% | 5,576 | 141 | 0.98 | -0.08 | 12 | 68 | None |
NVDA | Options Chain | 137.71 | Call | 108.00 | 2/21 | Yes | 30.10 | 30.90 | 30.43 | +2.93 | +10.66% | 41,983 | 1,069 | 0.44 | 0.95 | 17 | 60 | None |
TSM | Options Chain | 211.50 | Call | 200.00 | 5/16 | Yes | 24.55 | 26.00 | 25.65 | -3.61 | -12.34% | 20,265 | 553 | 0.38 | 0.67 | 21 | 71 |
Dividend Stock List |
MSTR | Options Chain | 396.50 | Put | 240.00 | 1/31 | No | 1.27 | 1.83 | 1.75 | +0.31 | +21.53% | 9,537 | 267 | 1.50 | -0.03 | 4 | 54 | None |
NVDA | Options Chain | 137.71 | Call | 118.00 | 1/31 | No | 19.70 | 20.75 | 20.29 | +3.44 | +20.42% | 4,060 | 115 | 0.48 | 0.95 | 17 | 60 | None |
COIN | Options Chain | 295.48 | Call | 375.00 | 1/24 | No | 0.69 | 0.94 | 0.89 | +0.22 | +32.84% | 7,019 | 200 | 1.00 | 0.04 | 12 | 58 | None |
MSTR | Options Chain | 396.50 | Put | 120.00 | 2/07 | Yes | 0.19 | 0.23 | 0.20 | -0.04 | -16.67% | 4,107 | 121 | 2.01 | 0.00 | 4 | 54 | None |
MYGN | Options Chain | 12.39 | Call | 15.00 | 2/21 | No | 0.40 | 1.55 | 0.40 | +0.16 | +66.67% | 3,723 | 110 | 1.18 | 0.37 | 9 | 32 | None |
RKT | Options Chain | 11.87 | Call | 12.50 | 1/31 | No | 0.25 | 0.30 | 0.25 | +0.06 | +31.58% | 4,129 | 122 | 0.57 | 0.32 | 5 | 23 | None |
ABNB | Options Chain | 135.12 | Put | 131.00 | 1/31 | No | 1.19 | 1.45 | 1.34 | -0.96 | -41.74% | 4,017 | 125 | 0.29 | -0.28 | 12 | 53 | None |
MSFT | Options Chain | 429.03 | Call | 447.50 | 1/24 | No | 0.18 | 0.28 | 0.19 | -0.04 | -17.40% | 3,927 | 126 | 0.18 | 0.03 | 15 | 69 | None |
PYPL | Options Chain | 91.81 | Call | 97.00 | 1/24 | No | 0.12 | 0.19 | 0.15 | +0.08 | +114.29% | 5,535 | 193 | 0.29 | 0.09 | 12 | 58 | None |
WFC | Options Chain | 77.08 | Call | 79.00 | 1/24 | No | 0.27 | 0.31 | 0.33 | +0.17 | +106.25% | 10,258 | 368 | 0.22 | 0.22 | 17 | 73 | None |
MSTR | Options Chain | 396.50 | Call | 425.00 | 1/24 | No | 12.75 | 13.35 | 12.96 | +7.57 | +140.45% | 12,872 | 467 | 1.08 | 0.35 | 4 | 54 | None |
F | Options Chain | 10.18 | Call | 11.00 | 2/28 | Yes | 0.22 | 0.24 | 0.24 | +0.07 | +41.18% | 30,805 | 1,149 | 0.40 | 0.28 | 15 | 60 | None |
TECK | Options Chain | 43.16 | Call | 44.00 | 1/24 | No | 0.49 | 0.69 | 0.64 | +0.29 | +82.86% | 4,972 | 186 | 0.41 | 0.37 | 11 | 74 | None |
XOM | Options Chain | 112.32 | Put | 105.00 | 2/07 | Yes | 0.27 | 0.30 | 0.35 | -0.04 | -10.26% | 4,640 | 183 | 0.23 | -0.10 | 12 | 76 | None |
MSTR | Options Chain | 396.50 | Call | 390.00 | 2/21 | Yes | 56.40 | 57.45 | 57.00 | +18.33 | +47.41% | 28,565 | 1,188 | 1.09 | 0.59 | 4 | 54 | None |
LI | Options Chain | 22.59 | Call | 26.00 | 1/31 | No | 0.11 | 0.13 | 0.13 | -0.03 | -18.75% | 2,664 | 111 | 0.55 | 0.10 | 17 | 66 | None |
GM | Options Chain | 50.97 | Call | 60.00 | 2/07 | Yes | 0.18 | 0.23 | 0.19 | 0.00 | 0.00% | 5,002 | 213 | 0.46 | 0.08 | 17 | 68 | None |
TALO | Options Chain | 10.90 | Put | 10.00 | 4/17 | Yes | 0.45 | 0.55 | 0.50 | -0.03 | -5.66% | 6,185 | 266 | 0.44 | -0.29 | 10 | 63 | None |
SNAP | Options Chain | 10.86 | Put | 6.00 | 6/20 | Yes | 0.17 | 0.20 | 0.18 | -0.05 | -21.74% | 3,011 | 131 | 0.75 | -0.07 | 7 | 35 | None |
SCHW | Options Chain | 76.41 | Call | 87.50 | 2/21 | No | 0.20 | 0.35 | 0.25 | +0.07 | +38.89% | 10,103 | 440 | 0.31 | 0.08 | 9 | 58 | None |
TSLA | Options Chain | 426.50 | Put | 432.50 | 1/24 | No | 16.95 | 17.50 | 17.20 | -8.35 | -32.69% | 9,475 | 424 | 0.59 | -0.55 | 10 | 60 | None |
MSTR | Options Chain | 396.50 | Call | 250.00 | 1/24 | No | 146.15 | 148.60 | 148.70 | +34.56 | +30.28% | 2,834 | 128 | 1.48 | 0.98 | 4 | 54 | None |
SCHW | Options Chain | 76.41 | Call | 90.00 | 1/24 | No | 0.07 | 0.08 | 0.08 | +0.06 | +300.00% | 2,666 | 121 | 0.62 | 0.02 | 9 | 58 | None |
TSLA | Options Chain | 426.50 | Call | 462.50 | 1/24 | No | 3.70 | 3.95 | 3.80 | +1.59 | +71.95% | 18,445 | 852 | 0.63 | 0.18 | 10 | 60 | None |
COIN | Options Chain | 295.48 | Call | 360.00 | 1/24 | No | 1.17 | 1.32 | 1.30 | +0.33 | +34.03% | 16,722 | 783 | 0.95 | 0.07 | 12 | 58 | None |
FANG | Options Chain | 180.18 | Call | 187.50 | 1/24 | No | 0.20 | 0.35 | 0.34 | -0.11 | -24.45% | 2,916 | 138 | 0.22 | 0.11 | 9 | 81 | None |
TSLA | Options Chain | 426.50 | Put | 210.00 | 1/24 | No | 0.01 | 0.05 | 0.05 | +0.02 | +66.67% | 12,047 | 591 | 1.70 | 0.00 | 10 | 60 | None |
DLTR | Options Chain | 72.07 | Call | 71.00 | 1/24 | No | 2.50 | 2.55 | 2.52 | +0.37 | +17.21% | 2,486 | 122 | 0.48 | 0.61 | 5 | 49 | None |
CMCSA | Options Chain | 36.58 | Put | 35.50 | 1/24 | Yes | 0.06 | 0.27 | 0.06 | -0.09 | -60.00% | 4,303 | 212 | 0.20 | -0.12 | 13 | 64 | None |
MSTR | Options Chain | 396.50 | Put | 395.00 | 1/24 | No | 21.00 | 21.50 | 21.24 | -16.61 | -43.89% | 1,993 | 102 | 1.02 | -0.46 | 4 | 54 | None |
TSLA | Options Chain | 426.50 | Put | 430.00 | 1/24 | No | 15.30 | 15.80 | 15.71 | -6.71 | -29.93% | 25,279 | 1,303 | 0.59 | -0.52 | 10 | 60 | None |
IREN | Options Chain | 11.99 | Call | 18.00 | 4/17 | No | 0.82 | 0.91 | 0.88 | +0.06 | +7.32% | 7,366 | 381 | 1.02 | 0.29 | 8 | 29 | None |
EQT | Options Chain | 52.96 | Put | 48.00 | 3/21 | Yes | 0.97 | 1.04 | 0.98 | +0.04 | +4.26% | 14,841 | 775 | 0.35 | -0.22 | 5 | 57 | None |
USB | Options Chain | 48.36 | Put | 49.00 | 1/24 | No | 0.70 | 1.12 | 0.91 | -0.49 | -35.00% | 2,503 | 131 | 0.16 | -0.68 | 15 | 66 | None |
TSLA | Options Chain | 426.50 | Call | 442.50 | 1/24 | No | 8.00 | 8.25 | 8.20 | +3.65 | +80.22% | 21,531 | 1,130 | 0.61 | 0.35 | 10 | 60 | None |
ATEC | Options Chain | 11.57 | Call | 12.50 | 2/21 | No | 0.35 | 0.50 | 0.39 | +0.05 | +14.71% | 2,509 | 135 | 0.53 | 0.36 | 6 | 30 | None |
WFC | Options Chain | 77.08 | Put | 70.00 | 1/15 | Yes | 6.15 | 7.30 | 7.00 | -0.38 | -5.15% | 2,007 | 108 | 0.28 | -0.31 | 17 | 73 | None |
TIGR | Options Chain | 6.77 | Call | 7.50 | 1/24 | No | 0.09 | 0.10 | 0.10 | +0.08 | +400.00% | 2,064 | 113 | 0.86 | 0.22 | 14 | 43 | None |
GLW | Options Chain | 49.84 | Call | 52.00 | 1/31 | Yes | 0.57 | 0.90 | 0.87 | +0.22 | +33.85% | 3,225 | 177 | 0.39 | 0.31 | 5 | 56 | None |
GE | Options Chain | 182.85 | Put | 175.00 | 1/31 | Yes | 2.88 | 3.15 | 3.00 | -1.35 | -31.04% | 3,020 | 167 | 0.45 | -0.28 | 13 | 65 | None |
XPEV | Options Chain | 14.13 | Put | 12.50 | 1/31 | No | 0.13 | 0.16 | 0.15 | -0.05 | -25.00% | 5,107 | 292 | 0.65 | -0.16 | 11 | 52 | None |
RDDT | Options Chain | 175.33 | Call | 165.00 | 1/24 | No | 11.40 | 13.90 | 14.05 | +0.25 | +1.82% | 2,583 | 148 | 0.61 | 0.80 | 8 | 37 | None |
CCJ | Options Chain | 51.63 | Call | 55.00 | 1/24 | No | 0.08 | 0.26 | 0.26 | +0.11 | +73.34% | 2,513 | 145 | 0.38 | 0.15 | 10 | 56 | None |
MRVL | Options Chain | 124.76 | Call | 125.00 | 1/31 | No | 4.25 | 4.50 | 4.31 | +2.49 | +136.82% | 6,547 | 379 | 0.45 | 0.52 | 5 | 55 | None |
GM | Options Chain | 50.97 | Put | 50.00 | 1/24 | No | 0.65 | 0.72 | 0.72 | +0.36 | +100.00% | 7,665 | 445 | 0.39 | -0.34 | 17 | 68 | None |
AMD | Options Chain | 121.46 | Put | 121.00 | 1/24 | No | 1.81 | 1.84 | 1.83 | -1.87 | -50.55% | 9,547 | 556 | 0.31 | -0.45 | 10 | 54 | None |
GFI | Options Chain | 15.29 | Call | 16.00 | 2/21 | No | 0.45 | 0.55 | 0.45 | -0.05 | -10.00% | 4,072 | 239 | 0.41 | 0.41 | 11 | 58 | None |
JD | Options Chain | 39.00 | Call | 40.00 | 1/24 | No | 0.71 | 0.74 | 0.74 | +0.66 | +825.00% | 6,106 | 361 | 0.52 | 0.38 | 20 | 73 | None |
REI | Options Chain | 1.48 | Put | 1.50 | 3/21 | Yes | 0.00 | 0.30 | 0.10 | -0.03 | -23.08% | 5,000 | 296 | 0.79 | -0.47 | 12 | 49 | None |
PYPL | Options Chain | 91.81 | Call | 130.00 | 1/15 | Yes | 10.00 | 10.75 | 10.35 | +0.64 | +6.60% | 8,198 | 488 | 0.36 | 0.40 | 12 | 58 | None |
DNA | Options Chain | 10.83 | Call | 10.00 | 2/21 | No | 1.90 | 2.00 | 1.95 | +0.38 | +24.21% | 5,250 | 313 | 1.16 | 0.66 | 14 | 40 | None |
GEO | Options Chain | 35.35 | Call | 36.00 | 3/21 | Yes | 4.20 | 4.40 | 4.30 | +0.70 | +19.45% | 4,310 | 257 | 0.76 | 0.55 | 8 | 43 | None |
ABNB | Options Chain | 135.12 | Call | 137.00 | 1/24 | No | 1.11 | 1.24 | 1.24 | +0.54 | +77.15% | 2,778 | 166 | 0.26 | 0.36 | 12 | 53 | None |
SCHW | Options Chain | 76.41 | Put | 75.00 | 4/17 | Yes | 3.30 | 3.50 | 3.47 | -0.43 | -11.03% | 2,313 | 142 | 0.29 | -0.40 | 9 | 58 | None |
GAP | Options Chain | 23.46 | Put | 22.00 | 1/24 | No | 0.03 | 0.06 | 0.04 | -0.12 | -75.00% | 5,002 | 310 | 0.35 | -0.08 | 3 | 19 | None |
MSTR | Options Chain | 396.50 | Call | 290.00 | 1/24 | No | 107.05 | 109.15 | 108.75 | +37.70 | +53.07% | 2,245 | 141 | 1.30 | 0.95 | 4 | 54 | None |
SMCI | Options Chain | 30.82 | Put | 29.00 | 1/24 | No | 0.60 | 0.64 | 0.63 | -0.07 | -10.00% | 7,043 | 445 | 0.83 | -0.27 | 17 | 52 | None |
BP | Options Chain | 31.69 | Put | 26.00 | 3/21 | Yes | 0.13 | 0.15 | 0.14 | -0.14 | -50.00% | 3,030 | 192 | 0.33 | -0.05 | 12 | 61 | None |
CF | Options Chain | 97.01 | Put | 90.00 | 2/21 | Yes | 0.85 | 1.00 | 1.40 | +0.40 | +40.00% | 1,856 | 119 | 0.29 | -0.17 | 11 | 69 | None |
AMGN | Options Chain | 272.11 | Call | 275.00 | 1/24 | No | 1.08 | 1.75 | 1.50 | +0.49 | +48.52% | 2,323 | 150 | 0.16 | 0.35 | 13 | 70 | None |
CVS | Options Chain | 52.62 | Call | 55.00 | 8/15 | Yes | 2.67 | 6.05 | 4.75 | +0.49 | +11.51% | 3,731 | 243 | 0.37 | 0.47 | 16 | 75 | None |
MPW | Options Chain | 4.09 | Put | 3.00 | 2/28 | Yes | 0.07 | 0.10 | 0.07 | -0.05 | -41.67% | 5,010 | 327 | 0.87 | -0.08 | 6 | 39 | None |
JD | Options Chain | 39.00 | Call | 41.00 | 4/17 | Yes | 3.00 | 3.15 | 3.15 | +1.65 | +110.00% | 2,109 | 138 | 0.52 | 0.47 | 20 | 73 | None |
BHVN | Options Chain | 37.59 | Put | 30.00 | 2/21 | No | 0.40 | 0.60 | 0.40 | -0.40 | -50.00% | 2,128 | 140 | 0.68 | -0.11 | 6 | 31 | None |
D | Options Chain | 55.28 | Put | 55.00 | 2/21 | Yes | 1.05 | 1.20 | 1.12 | -0.31 | -21.68% | 2,521 | 169 | 0.20 | -0.42 | 12 | 66 | None |
JPM | Options Chain | 259.16 | Call | 267.50 | 1/24 | No | 0.30 | 0.36 | 0.33 | +0.27 | +450.00% | 4,500 | 304 | 0.18 | 0.11 | 15 | 78 | None |
BSX | Options Chain | 98.66 | Put | 95.00 | 2/21 | Yes | 1.15 | 1.95 | 1.29 | -0.04 | -3.01% | 3,486 | 236 | 0.28 | -0.27 | 7 | 58 | None |
KMI | Options Chain | 30.31 | Call | 32.00 | 2/21 | No | 0.37 | 0.38 | 0.38 | +0.12 | +46.16% | 16,776 | 1,138 | 0.27 | 0.26 | 9 | 64 | None |
TSLA | Options Chain | 426.50 | Put | 427.50 | 1/24 | No | 13.70 | 14.40 | 14.35 | -6.95 | -32.63% | 8,678 | 590 | 0.59 | -0.49 | 10 | 60 | None |
MARA | Options Chain | 19.91 | Call | 23.50 | 2/14 | No | 1.08 | 1.22 | 1.18 | +0.59 | +100.00% | 1,632 | 111 | 1.06 | 0.35 | 14 | 44 | None |
PM | Options Chain | 121.59 | Call | 125.00 | 1/24 | No | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 2,821 | 193 | 0.17 | 0.10 | 11 | 68 | None |
MSTR | Options Chain | 396.50 | Put | 385.00 | 1/24 | No | 16.10 | 16.50 | 16.50 | -14.05 | -45.99% | 2,096 | 144 | 1.01 | -0.39 | 4 | 54 | None |
SLB | Options Chain | 43.58 | Call | 43.50 | 1/24 | No | 0.67 | 0.88 | 0.91 | +0.67 | +279.17% | 2,573 | 177 | 0.30 | 0.54 | 16 | 69 | None |
TSLA | Options Chain | 426.50 | Put | 422.50 | 1/24 | No | 11.60 | 11.95 | 11.51 | -6.46 | -35.95% | 9,438 | 658 | 0.58 | -0.43 | 10 | 60 | None |
CLSK | Options Chain | 11.87 | Put | 11.50 | 1/24 | No | 0.41 | 0.42 | 0.44 | -0.34 | -43.59% | 10,762 | 761 | 0.92 | -0.38 | 7 | 40 | None |
JD | Options Chain | 39.00 | Put | 37.00 | 1/24 | No | 0.31 | 0.34 | 0.31 | -1.59 | -83.69% | 2,695 | 193 | 0.50 | -0.20 | 20 | 73 | None |
IONQ | Options Chain | 38.89 | Call | 50.00 | 1/31 | No | 1.25 | 1.28 | 1.28 | -0.92 | -41.82% | 9,340 | 671 | 1.43 | 0.23 | 7 | 43 | None |
SIRI | Options Chain | 22.27 | Put | 26.00 | 2/21 | Yes | 4.00 | 4.65 | 4.21 | -1.19 | -22.04% | 1,702 | 124 | 0.68 | -0.86 | 11 | 63 | None |
CCJ | Options Chain | 51.63 | Call | 53.00 | 1/31 | No | 1.16 | 1.24 | 1.30 | +0.73 | +128.07% | 2,354 | 172 | 0.43 | 0.41 | 10 | 56 | None |
PYPL | Options Chain | 91.81 | Put | 90.00 | 1/24 | No | 0.62 | 0.66 | 0.65 | -1.28 | -66.33% | 4,031 | 296 | 0.27 | -0.29 | 12 | 58 | None |
HOOD | Options Chain | 48.15 | Put | 48.00 | 1/24 | No | 1.53 | 1.58 | 1.57 | -1.03 | -39.62% | 1,872 | 138 | 0.61 | -0.47 | 11 | 55 | None |
BAC | Options Chain | 46.53 | Call | 52.50 | 4/17 | Yes | 0.36 | 0.40 | 0.39 | +0.03 | +8.34% | 3,546 | 262 | 0.22 | 0.14 | 10 | 73 | None |
GOOG | Options Chain | 197.55 | Put | 155.00 | 2/21 | Yes | 0.26 | 0.29 | 0.26 | -0.11 | -29.73% | 21,718 | 1,614 | 0.43 | -0.03 | 15 | 69 | None |
IREN | Options Chain | 11.99 | Put | 11.50 | 1/31 | No | 0.49 | 0.64 | 0.62 | -0.22 | -26.19% | 3,241 | 243 | 0.91 | -0.37 | 8 | 29 | None |
PARA | Options Chain | 10.27 | Call | 10.50 | 1/24 | No | 0.05 | 0.10 | 0.07 | -0.02 | -22.23% | 1,503 | 113 | 0.28 | 0.32 | 3 | 17 | None |
MT | Options Chain | 23.26 | Call | 24.00 | 2/07 | Yes | 0.30 | 0.50 | 0.40 | 0.00 | 0.00% | 3,003 | 226 | 0.30 | 0.36 | 13 | 57 | None |
CCJ | Options Chain | 51.63 | Put | 50.00 | 1/24 | No | 0.42 | 0.49 | 0.47 | -0.96 | -67.14% | 1,729 | 131 | 0.40 | -0.26 | 10 | 56 | None |
JEF | Options Chain | 75.75 | Call | 82.50 | 3/21 | No | 1.00 | 1.15 | 1.05 | +0.23 | +28.05% | 1,449 | 110 | 0.26 | 0.24 | 11 | 65 | None |
WFC | Options Chain | 77.08 | Call | 78.00 | 1/31 | No | 0.92 | 1.01 | 0.98 | +0.37 | +60.66% | 1,601 | 124 | 0.22 | 0.41 | 17 | 73 | None |
MSTR | Options Chain | 396.50 | Call | 300.00 | 1/24 | No | 97.70 | 100.00 | 99.60 | +34.34 | +52.62% | 5,661 | 440 | 1.30 | 0.94 | 4 | 54 | None |
SCHW | Options Chain | 76.41 | Put | 76.00 | 1/24 | No | 1.92 | 2.14 | 2.00 | -1.53 | -43.35% | 2,119 | 165 | 0.53 | -0.45 | 9 | 58 | None |
NEM | Options Chain | 41.67 | Call | 45.00 | 4/17 | Yes | 0.13 | 1.76 | 1.73 | -0.02 | -1.15% | 1,394 | 109 | 0.35 | 0.38 | 7 | 54 | None |
RBLX | Options Chain | 65.53 | Put | 65.00 | 1/24 | No | 0.93 | 1.05 | 0.93 | -0.30 | -24.39% | 1,330 | 104 | 0.34 | -0.41 | 4 | 42 | None |
LYFT | Options Chain | 13.41 | Put | 10.00 | 3/21 | Yes | 0.25 | 0.27 | 0.27 | +0.02 | +8.00% | 2,145 | 168 | 0.70 | -0.13 | 8 | 36 | None |
MSTR | Options Chain | 396.50 | Put | 390.00 | 1/24 | No | 18.50 | 18.95 | 18.70 | -15.15 | -44.76% | 2,918 | 230 | 1.02 | -0.42 | 4 | 54 | None |
TSM | Options Chain | 211.50 | Put | 145.00 | 2/07 | No | 0.05 | 0.35 | 0.13 | -0.02 | -13.34% | 1,445 | 115 | 0.73 | 0.00 | 21 | 71 |
Dividend Stock List |
INTC | Options Chain | 21.49 | Put | 21.00 | 1/24 | Yes | 0.44 | 0.48 | 0.46 | -0.92 | -66.67% | 7,280 | 585 | 0.56 | -0.37 | 7 | 49 | None |
CART | Options Chain | 46.32 | Put | 42.00 | 2/21 | No | 0.80 | 1.00 | 0.90 | 0.00 | 0.00% | 1,471 | 119 | 0.47 | -0.22 | 3 | 20 | None |
AAPL | Options Chain | 229.98 | Put | 160.00 | 1/31 | Yes | 0.03 | 0.10 | 0.04 | 0.00 | 0.00% | 2,105 | 173 | 0.72 | 0.00 | 6 | 63 | None |
PINS | Options Chain | 30.53 | Call | 31.50 | 1/24 | No | 0.26 | 0.28 | 0.26 | -0.10 | -27.78% | 7,086 | 584 | 0.36 | 0.28 | 12 | 44 | None |
DLTR | Options Chain | 72.07 | Put | 70.00 | 1/24 | No | 0.96 | 1.05 | 1.08 | -0.12 | -10.00% | 2,159 | 178 | 0.48 | -0.31 | 5 | 49 | None |
KMI | Options Chain | 30.31 | Call | 33.00 | 2/21 | No | 0.16 | 0.22 | 0.20 | +0.07 | +53.85% | 4,292 | 358 | 0.27 | 0.16 | 9 | 64 | None |
CORZ | Options Chain | 15.00 | Call | 15.50 | 1/24 | No | 0.12 | 0.55 | 0.30 | +0.04 | +15.39% | 1,670 | 140 | 0.63 | 0.38 | 4 | 27 | None |
C | Options Chain | 79.99 | Call | 83.00 | 1/31 | No | 0.37 | 0.40 | 0.41 | +0.26 | +173.34% | 2,125 | 179 | 0.22 | 0.18 | 14 | 85 | None |
HAL | Options Chain | 29.90 | Call | 30.50 | 1/24 | Yes | 0.37 | 0.44 | 0.43 | +0.14 | +48.28% | 1,910 | 162 | 0.39 | 0.37 | 16 | 65 | None |
AAPL | Options Chain | 229.98 | Call | 280.00 | 1/24 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 17,686 | 1,501 | 0.50 | 0.00 | 6 | 63 | None |
PYPL | Options Chain | 91.81 | Call | 100.00 | 1/24 | No | 0.05 | 0.06 | 0.06 | +0.03 | +100.00% | 2,899 | 247 | 0.33 | 0.03 | 12 | 58 | None |
AAPL | Options Chain | 229.98 | Put | 232.50 | 1/31 | Yes | 6.20 | 7.30 | 6.77 | -1.00 | -12.87% | 5,772 | 494 | 0.31 | -0.55 | 6 | 63 | None |
ETSY | Options Chain | 53.12 | Put | 49.00 | 1/24 | No | 0.07 | 0.09 | 0.08 | -0.10 | -55.56% | 3,221 | 276 | 0.39 | -0.08 | 13 | 49 | None |
TEVA | Options Chain | 21.92 | Call | 22.50 | 1/24 | No | 0.10 | 0.14 | 0.12 | +0.02 | +20.00% | 6,877 | 591 | 0.26 | 0.27 | 7 | 49 | None |
CNP | Options Chain | 32.56 | Call | 34.00 | 2/21 | Yes | 0.25 | 0.35 | 0.25 | -0.10 | -28.58% | 3,544 | 305 | 0.20 | 0.24 | 8 | 64 | None |
ADMA | Options Chain | 16.02 | Put | 16.00 | 2/21 | No | 1.10 | 1.20 | 1.10 | +0.35 | +46.67% | 2,119 | 185 | 0.59 | -0.46 | 10 | 44 | None |
ABNB | Options Chain | 135.12 | Call | 138.00 | 1/31 | No | 1.67 | 2.05 | 1.85 | +0.60 | +48.00% | 1,527 | 134 | 0.28 | 0.37 | 12 | 53 | None |
UPST | Options Chain | 62.96 | Call | 71.00 | 1/24 | No | 0.29 | 0.34 | 0.35 | -0.36 | -50.71% | 1,528 | 136 | 0.69 | 0.11 | 4 | 41 | None |
ACHC | Options Chain | 43.78 | Call | 45.00 | 2/21 | No | 2.50 | 3.70 | 3.00 | +1.36 | +82.93% | 2,519 | 225 | 0.56 | 0.50 | 8 | 60 | None |
SIRI | Options Chain | 22.27 | Put | 22.00 | 1/24 | No | 0.27 | 0.36 | 0.35 | -0.27 | -43.55% | 2,433 | 218 | 0.37 | -0.38 | 11 | 63 | None |
MRVL | Options Chain | 124.76 | Call | 124.00 | 1/31 | No | 4.75 | 5.15 | 4.90 | +2.92 | +147.48% | 1,460 | 131 | 0.45 | 0.56 | 5 | 55 | None |
FITB | Options Chain | 44.34 | Put | 38.00 | 2/21 | Yes | 0.05 | 0.15 | 0.13 | -0.17 | -56.67% | 1,389 | 125 | 0.32 | -0.04 | 11 | 73 | None |
CEG | Options Chain | 316.36 | Put | 270.00 | 2/21 | No | 2.05 | 2.35 | 2.25 | -0.95 | -29.69% | 2,174 | 197 | 0.44 | -0.11 | 10 | 50 | None |
ET | Options Chain | 20.29 | Call | 22.00 | 3/21 | Yes | 0.11 | 0.16 | 0.16 | +0.01 | +6.67% | 6,454 | 587 | 0.21 | 0.16 | 13 | 65 | None |
AXP | Options Chain | 312.56 | Call | 330.00 | 2/07 | Yes | 2.61 | 3.15 | 2.73 | -0.52 | -16.00% | 2,155 | 197 | 0.29 | 0.23 | 13 | 69 | None |
TGT | Options Chain | 133.61 | Call | 131.00 | 1/24 | No | 3.10 | 3.45 | 3.30 | +0.10 | +3.13% | 1,679 | 154 | 0.22 | 0.77 | 17 | 65 | None |
AR | Options Chain | 40.46 | Put | 39.00 | 1/31 | No | 0.38 | 0.50 | 0.48 | +0.04 | +9.10% | 2,000 | 185 | 0.33 | -0.26 | 5 | 52 | None |
LUCK | Options Chain | 9.97 | Put | 10.00 | 2/21 | No | 0.55 | 1.05 | 0.89 | +0.29 | +48.34% | 3,014 | 279 | 0.62 | -0.48 | 3 | 15 | None |
INTC | Options Chain | 21.49 | Call | 22.50 | 1/24 | Yes | 0.33 | 0.36 | 0.34 | +0.31 | +1,033.34% | 30,935 | 2,865 | 0.62 | 0.30 | 7 | 49 | None |
CLSK | Options Chain | 11.87 | Put | 12.00 | 1/24 | No | 0.66 | 0.70 | 0.68 | -0.43 | -38.74% | 7,475 | 696 | 0.94 | -0.51 | 7 | 40 | None |
COST | Options Chain | 943.19 | Call | 965.00 | 1/24 | No | 1.66 | 2.15 | 2.00 | +1.44 | +257.15% | 1,844 | 172 | 0.17 | 0.17 | 15 | 62 | None |
IONQ | Options Chain | 38.89 | Call | 40.00 | 3/21 | Yes | 8.90 | 9.10 | 8.91 | -1.94 | -17.88% | 1,121 | 105 | 1.47 | 0.60 | 7 | 43 | None |
TSLA | Options Chain | 426.50 | Put | 435.00 | 1/24 | No | 18.45 | 18.90 | 18.68 | -7.57 | -28.84% | 11,375 | 1,082 | 0.60 | -0.57 | 10 | 60 | None |
HOOD | Options Chain | 48.15 | Put | 47.00 | 1/24 | No | 1.07 | 1.11 | 1.08 | -1.09 | -50.23% | 1,785 | 170 | 0.60 | -0.37 | 11 | 55 | None |
DVN | Options Chain | 37.95 | Put | 36.00 | 2/14 | No | 0.37 | 0.46 | 0.39 | +0.07 | +21.88% | 1,212 | 116 | 0.29 | -0.22 | 9 | 64 | None |
AMD | Options Chain | 121.46 | Call | 131.00 | 1/24 | No | 0.14 | 0.16 | 0.15 | +0.01 | +7.15% | 7,287 | 698 | 0.35 | 0.07 | 10 | 54 | None |
CMA | Options Chain | 66.10 | Call | 67.50 | 2/21 | Yes | 2.00 | 2.20 | 2.00 | +0.13 | +6.96% | 2,563 | 246 | 0.32 | 0.45 | 12 | 68 | None |
EMR | Options Chain | 124.53 | Call | 130.00 | 2/21 | Yes | 1.65 | 1.85 | 1.75 | +0.34 | +24.12% | 1,820 | 175 | 0.25 | 0.29 | 7 | 65 | None |
TPX | Options Chain | 59.60 | Put | 60.00 | 2/21 | Yes | 2.55 | 2.75 | 2.50 | -0.25 | -9.10% | 1,428 | 138 | 0.34 | -0.49 | 9 | 57 | None |
PYPL | Options Chain | 91.81 | Call | 93.00 | 1/24 | No | 0.83 | 0.94 | 0.90 | +0.58 | +181.25% | 4,464 | 432 | 0.28 | 0.37 | 12 | 58 | None |
TIGR | Options Chain | 6.77 | Call | 8.00 | 2/07 | No | 0.10 | 0.22 | 0.17 | +0.12 | +240.00% | 1,411 | 137 | 0.88 | 0.22 | 14 | 43 | None |
KHC | Options Chain | 29.27 | Put | 28.00 | 2/07 | No | 0.15 | 0.20 | 0.17 | -0.09 | -34.62% | 4,037 | 393 | 0.23 | -0.18 | 12 | 68 | None |
FUBO | Options Chain | 3.82 | Call | 4.50 | 2/14 | No | 0.23 | 0.25 | 0.25 | -0.09 | -26.48% | 1,290 | 126 | 1.14 | 0.35 | 8 | 27 | None |
AMZN | Options Chain | 225.94 | Put | 222.50 | 1/31 | Yes | 3.30 | 3.45 | 3.45 | -4.01 | -53.76% | 1,381 | 135 | 0.29 | -0.37 | 12 | 61 | None |
SLB | Options Chain | 43.58 | Call | 44.00 | 1/31 | No | 0.74 | 0.81 | 0.81 | +0.56 | +224.00% | 1,490 | 146 | 0.27 | 0.45 | 16 | 69 | None |
MSTR | Options Chain | 396.50 | Call | 390.00 | 1/31 | No | 35.00 | 37.50 | 36.59 | +16.84 | +85.27% | 5,159 | 507 | 1.07 | 0.58 | 4 | 54 | None |
CRWD | Options Chain | 357.00 | Call | 365.00 | 1/31 | No | 6.50 | 7.45 | 7.60 | -3.71 | -32.81% | 1,736 | 171 | 0.37 | 0.41 | 10 | 54 | None |
MSTR | Options Chain | 396.50 | Call | 500.00 | 1/24 | No | 4.10 | 4.15 | 4.15 | +2.59 | +166.03% | 45,148 | 4,463 | 1.33 | 0.13 | 4 | 54 | None |
MSTR | Options Chain | 396.50 | Put | 380.00 | 1/24 | No | 14.20 | 14.35 | 14.35 | -12.00 | -45.55% | 5,188 | 515 | 1.01 | -0.36 | 4 | 54 | None |
MARA | Options Chain | 19.91 | Put | 19.50 | 1/24 | No | 0.82 | 0.85 | 0.84 | -0.84 | -50.00% | 9,772 | 975 | 0.96 | -0.40 | 14 | 44 | None |
MSTR | Options Chain | 396.50 | Call | 650.00 | 1/24 | No | 1.40 | 1.43 | 1.42 | +1.09 | +330.31% | 3,680 | 369 | 1.87 | 0.04 | 4 | 54 | None |
OKTA | Options Chain | 87.29 | Call | 91.00 | 1/24 | No | 0.24 | 0.30 | 0.25 | +0.03 | +13.64% | 3,660 | 368 | 0.28 | 0.15 | 9 | 48 | None |
BABA | Options Chain | 85.12 | Call | 100.00 | 1/31 | No | 0.37 | 0.39 | 0.39 | +0.28 | +254.55% | 31,639 | 3,186 | 0.58 | 0.09 | 17 | 77 | None |
XPEV | Options Chain | 14.13 | Call | 22.00 | 3/21 | Yes | 0.13 | 0.31 | 0.29 | 0.00 | 0.00% | 1,000 | 101 | 0.83 | 0.14 | 11 | 52 | None |
INTC | Options Chain | 21.49 | Call | 24.50 | 1/24 | Yes | 0.10 | 0.11 | 0.11 | +0.09 | +450.00% | 5,218 | 528 | 0.73 | 0.10 | 7 | 49 | None |
GRPN | Options Chain | 10.65 | Call | 12.00 | 2/21 | No | 0.40 | 0.50 | 0.50 | -0.05 | -9.10% | 3,587 | 363 | 0.70 | 0.33 | 12 | 36 | None |
MS | Options Chain | 137.87 | Call | 138.00 | 1/24 | No | 1.57 | 1.69 | 1.57 | +0.70 | +80.46% | 1,067 | 108 | 0.21 | 0.51 | 12 | 75 | None |
ORCL | Options Chain | 161.03 | Call | 160.00 | 2/07 | No | 2.99 | 4.95 | 4.80 | +0.37 | +8.36% | 1,040 | 106 | 0.27 | 0.57 | 11 | 62 | None |
SQ | Options Chain | 86.96 | Put | 88.00 | 1/24 | No | 2.38 | 2.56 | 2.34 | -0.47 | -16.73% | 1,459 | 149 | 0.39 | -0.57 | 18 | 53 | None |
AFRM | Options Chain | 57.99 | Call | 67.00 | 1/24 | No | 0.06 | 0.10 | 0.11 | -0.01 | -8.34% | 1,022 | 105 | 0.59 | 0.04 | 4 | 45 | None |
SCHW | Options Chain | 76.41 | Put | 67.00 | 1/24 | No | 0.10 | 0.14 | 0.13 | 0.00 | 0.00% | 1,269 | 131 | 0.58 | -0.04 | 9 | 58 | None |
ATEC | Options Chain | 11.57 | Put | 10.00 | 2/21 | No | 0.20 | 0.30 | 0.27 | -0.13 | -32.50% | 2,515 | 260 | 0.61 | -0.17 | 6 | 30 | None |
HOOD | Options Chain | 48.15 | Put | 46.00 | 1/24 | No | 0.68 | 0.74 | 0.71 | -0.92 | -56.45% | 3,706 | 384 | 0.60 | -0.28 | 11 | 55 | None |
AAPL | Options Chain | 229.98 | Put | 160.00 | 1/24 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,473 | 153 | 0.91 | 0.00 | 6 | 63 | None |
COIN | Options Chain | 295.48 | Put | 185.00 | 1/24 | No | 0.10 | 0.25 | 0.20 | +0.06 | +42.86% | 1,510 | 157 | 1.46 | 0.00 | 12 | 58 | None |
NVO | Options Chain | 78.69 | Call | 80.00 | 1/24 | No | 0.90 | 1.03 | 1.05 | -2.92 | -73.56% | 1,439 | 150 | 0.34 | 0.39 | 15 | 69 | None |
MSTR | Options Chain | 396.50 | Call | 700.00 | 1/24 | No | 1.06 | 1.19 | 1.06 | +0.85 | +404.77% | 4,436 | 464 | 2.01 | 0.03 | 4 | 54 | None |
WBA | Options Chain | 12.52 | Put | 12.50 | 1/24 | No | 0.40 | 0.41 | 0.41 | +0.23 | +127.78% | 3,686 | 388 | 0.62 | -0.46 | 7 | 48 | None |
GOOG | Options Chain | 197.55 | Call | 155.00 | 2/21 | Yes | 41.70 | 44.00 | 43.51 | +2.28 | +5.53% | 21,724 | 2,294 | 0.32 | 0.97 | 15 | 69 | None |
MARA | Options Chain | 19.91 | Call | 26.00 | 1/24 | No | 0.13 | 0.14 | 0.14 | +0.09 | +180.00% | 14,821 | 1,571 | 1.32 | 0.08 | 14 | 44 | None |
NVDA | Options Chain | 137.71 | Put | 113.00 | 1/24 | No | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 4,906 | 523 | 0.62 | 0.00 | 17 | 60 | None |
MSTR | Options Chain | 396.50 | Call | 465.00 | 1/31 | No | 13.15 | 16.05 | 15.21 | +8.21 | +117.29% | 944 | 101 | 1.19 | 0.29 | 4 | 54 | None |
MARA | Options Chain | 19.91 | Call | 23.50 | 1/24 | No | 0.27 | 0.30 | 0.30 | +0.19 | +172.73% | 6,243 | 669 | 1.17 | 0.18 | 14 | 44 | None |
SMR | Options Chain | 21.97 | Call | 25.00 | 1/24 | No | 0.26 | 0.36 | 0.29 | +0.11 | +61.12% | 1,600 | 172 | 1.05 | 0.19 | 3 | 19 | None |
WFC | Options Chain | 77.08 | Call | 77.00 | 1/31 | No | 1.38 | 1.48 | 1.50 | +0.56 | +59.58% | 1,231 | 133 | 0.22 | 0.54 | 17 | 73 | None |
COIN | Options Chain | 295.48 | Put | 180.00 | 1/24 | No | 0.05 | 0.24 | 0.19 | +0.05 | +35.72% | 2,517 | 273 | 1.48 | 0.00 | 12 | 58 | None |
NVDA | Options Chain | 137.71 | Put | 137.00 | 1/24 | No | 2.05 | 2.09 | 2.05 | -2.55 | -55.44% | 26,018 | 2,823 | 0.32 | -0.44 | 17 | 60 | None |
SNOW | Options Chain | 170.79 | Call | 172.50 | 1/24 | No | 2.34 | 2.49 | 2.45 | +0.69 | +39.21% | 3,188 | 347 | 0.33 | 0.43 | 4 | 48 | None |
VERU | Options Chain | 0.98 | Call | 1.00 | 1/24 | No | 0.13 | 0.16 | 0.13 | +0.02 | +18.19% | 3,381 | 369 | 2.81 | 0.57 | 12 | 24 | None |
SMCI | Options Chain | 30.82 | Call | 41.00 | 2/28 | Yes | 1.51 | 2.18 | 1.88 | -0.27 | -12.56% | 1,123 | 123 | 1.13 | 0.30 | 17 | 52 | None |
MSTR | Options Chain | 396.50 | Put | 327.50 | 1/24 | No | 3.30 | 3.60 | 3.57 | -1.78 | -33.28% | 1,342 | 147 | 1.18 | -0.11 | 4 | 54 | None |
ARE | Options Chain | 101.79 | Call | 110.00 | 2/21 | Yes | 0.35 | 0.80 | 0.65 | +0.19 | +41.31% | 1,103 | 122 | 0.23 | 0.18 | 12 | 68 | None |
MSTR | Options Chain | 396.50 | Call | 510.00 | 1/24 | No | 3.55 | 3.80 | 3.65 | +2.12 | +138.57% | 1,526 | 169 | 1.37 | 0.12 | 4 | 54 | None |
XOM | Options Chain | 112.32 | Put | 112.00 | 1/24 | No | 0.92 | 0.96 | 0.93 | -0.57 | -38.00% | 1,965 | 218 | 0.19 | -0.43 | 12 | 76 | None |
WERN | Options Chain | 36.50 | Call | 40.00 | 3/21 | Yes | 0.45 | 0.60 | 0.60 | +0.10 | +20.00% | 1,503 | 167 | 0.26 | 0.29 | 8 | 48 | None |
COF | Options Chain | 190.97 | Put | 180.00 | 2/21 | Yes | 3.60 | 4.00 | 3.60 | -0.50 | -12.20% | 1,113 | 124 | 0.36 | -0.27 | 13 | 74 | None |
MANU | Options Chain | 16.01 | Call | 17.00 | 2/21 | No | 0.20 | 0.25 | 0.25 | -0.05 | -16.67% | 2,086 | 233 | 0.54 | 0.17 | 4 | 28 | None |
KVUE | Options Chain | 21.10 | Call | 21.00 | 2/21 | No | 0.60 | 0.81 | 0.63 | -0.12 | -16.00% | 4,719 | 529 | 0.27 | 0.52 | 3 | 19 | None |
UAL | Options Chain | 107.38 | Call | 120.00 | 1/24 | Yes | 1.36 | 1.66 | 1.52 | +0.32 | +26.67% | 3,705 | 417 | 0.90 | 0.20 | 12 | 68 | None |
UBER | Options Chain | 67.34 | Call | 110.00 | 1/15 | Yes | 5.50 | 5.95 | 5.77 | +0.02 | +0.35% | 994 | 112 | 0.38 | 0.31 | 11 | 57 | None |
TSLA | Options Chain | 426.50 | Call | 437.50 | 1/24 | No | 9.55 | 9.95 | 9.75 | +4.25 | +77.28% | 14,305 | 1,612 | 0.61 | 0.40 | 10 | 60 | None |
MRVL | Options Chain | 124.76 | Call | 128.00 | 1/24 | No | 1.44 | 1.54 | 1.51 | +1.28 | +556.53% | 1,254 | 142 | 0.40 | 0.34 | 5 | 55 | None |
MSTR | Options Chain | 396.50 | Put | 116.00 | 2/21 | Yes | 0.36 | 0.55 | 0.55 | -0.35 | -38.89% | 2,012 | 229 | 1.76 | 0.00 | 4 | 54 | None |
GPCR | Options Chain | 27.06 | Call | 30.00 | 3/21 | No | 2.05 | 2.80 | 2.60 | +0.10 | +4.00% | 1,560 | 178 | 0.77 | 0.46 | 3 | 17 | None |
PYPL | Options Chain | 91.81 | Call | 95.00 | 1/24 | No | 0.34 | 0.39 | 0.38 | +0.27 | +245.46% | 9,156 | 1,048 | 0.28 | 0.19 | 12 | 58 | None |
CORZ | Options Chain | 15.00 | Call | 17.00 | 1/24 | No | 0.06 | 0.07 | 0.07 | +0.01 | +16.67% | 3,645 | 419 | 0.68 | 0.10 | 4 | 27 | None |
HOOD | Options Chain | 48.15 | Put | 35.00 | 5/16 | Yes | 1.65 | 2.01 | 1.80 | -0.53 | -22.75% | 2,507 | 289 | 0.72 | -0.16 | 11 | 55 | None |
JPM | Options Chain | 259.16 | Call | 262.50 | 1/31 | No | 2.37 | 2.59 | 2.49 | +1.49 | +149.00% | 1,127 | 130 | 0.18 | 0.37 | 15 | 78 | None |
IONQ | Options Chain | 38.89 | Put | 40.00 | 1/24 | No | 3.45 | 3.60 | 3.48 | +0.84 | +31.82% | 5,342 | 620 | 1.37 | -0.52 | 7 | 43 | None |
HBAN | Options Chain | 17.01 | Call | 18.00 | 2/21 | No | 0.10 | 0.15 | 0.14 | -0.06 | -30.00% | 5,183 | 607 | 0.20 | 0.23 | 9 | 65 | None |
PLTR | Options Chain | 71.77 | Put | 56.00 | 1/24 | No | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 2,586 | 303 | 0.80 | -0.01 | 11 | 48 | None |
CLS | Options Chain | 113.28 | Call | 130.00 | 2/21 | Yes | 3.90 | 4.90 | 4.05 | +0.45 | +12.50% | 1,246 | 146 | 0.68 | 0.30 | 9 | 56 | None |
TSLA | Options Chain | 426.50 | Put | 425.00 | 1/24 | No | 12.85 | 13.05 | 13.00 | -6.25 | -32.47% | 15,690 | 1,839 | 0.59 | -0.46 | 10 | 60 | None |
MSTR | Options Chain | 396.50 | Call | 510.00 | 1/31 | No | 9.05 | 9.75 | 9.51 | +4.71 | +98.13% | 1,071 | 126 | 1.28 | 0.19 | 4 | 54 | None |
DAL | Options Chain | 65.82 | Call | 68.00 | 1/24 | No | 0.48 | 0.53 | 0.47 | -0.14 | -22.96% | 2,896 | 341 | 0.35 | 0.27 | 14 | 65 | None |
RGTI | Options Chain | 9.83 | Put | 9.50 | 1/24 | No | 0.80 | 0.90 | 0.88 | +0.28 | +46.67% | 6,963 | 821 | 1.91 | -0.39 | 3 | 16 | None |
HIMS | Options Chain | 27.85 | Put | 23.00 | 1/24 | No | 0.06 | 0.07 | 0.06 | -0.04 | -40.00% | 3,876 | 460 | 0.85 | -0.06 | 11 | 45 | None |
BEN | Options Chain | 19.56 | Call | 20.00 | 2/21 | Yes | 0.45 | 0.50 | 0.50 | +0.10 | +25.00% | 5,372 | 641 | 0.26 | 0.43 | 15 | 58 | None |
ED | Options Chain | 93.65 | Call | 92.50 | 2/21 | Yes | 2.40 | 2.80 | 2.70 | +1.05 | +63.64% | 1,620 | 194 | 0.18 | 0.59 | 15 | 69 | None |
MSTR | Options Chain | 396.50 | Call | 530.00 | 1/31 | No | 6.45 | 9.10 | 8.15 | +4.90 | +150.77% | 1,052 | 126 | 1.32 | 0.16 | 4 | 54 | None |
META | Options Chain | 612.77 | Put | 500.00 | 1/24 | No | 0.09 | 0.20 | 0.11 | +0.03 | +37.50% | 7,185 | 863 | 0.60 | 0.00 | 16 | 71 | None |
CVX | Options Chain | 161.47 | Call | 165.00 | 1/24 | No | 0.28 | 0.32 | 0.32 | +0.16 | +100.00% | 5,538 | 666 | 0.16 | 0.17 | 10 | 75 | None |
C | Options Chain | 79.99 | Call | 86.00 | 1/24 | No | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 846 | 102 | 0.26 | 0.02 | 14 | 85 | None |
ROST | Options Chain | 149.15 | Put | 140.00 | 5/16 | No | 3.60 | 4.00 | 3.64 | -0.86 | -19.12% | 1,533 | 185 | 0.25 | -0.28 | 12 | 65 | None |
CORZ | Options Chain | 15.00 | Call | 14.00 | 1/24 | No | 1.12 | 1.17 | 1.15 | +0.24 | +26.38% | 3,742 | 455 | 0.91 | 0.80 | 4 | 27 | None |
WYNN | Options Chain | 84.67 | Call | 86.00 | 1/24 | No | 0.77 | 1.03 | 0.97 | +0.47 | +94.00% | 1,246 | 152 | 0.33 | 0.38 | 14 | 50 | None |
BSY | Options Chain | 45.44 | Call | 45.00 | 2/21 | No | 1.50 | 2.65 | 1.87 | -0.73 | -28.08% | 837 | 103 | 0.32 | 0.58 | 11 | 46 | None |
LUV | Options Chain | 32.10 | Put | 31.50 | 1/31 | Yes | 0.75 | 0.96 | 0.88 | -0.14 | -13.73% | 1,088 | 134 | 0.44 | -0.37 | 9 | 45 | None |
AMRX | Options Chain | 8.26 | Call | 10.00 | 2/21 | No | 0.25 | 0.30 | 0.25 | +0.17 | +212.50% | 2,061 | 254 | 0.88 | 0.22 | 5 | 35 | None |
HUT | Options Chain | 26.92 | Put | 21.00 | 2/21 | No | 0.48 | 0.88 | 0.79 | -0.03 | -3.66% | 2,065 | 255 | 0.91 | -0.16 | 6 | 40 | None |
KEY | Options Chain | 18.30 | Call | 19.50 | 1/24 | Yes | 0.05 | 0.08 | 0.07 | +0.04 | +133.34% | 850 | 105 | 0.39 | 0.15 | 8 | 44 | None |
M | Options Chain | 13.99 | Call | 14.00 | 1/24 | No | 0.26 | 0.32 | 0.28 | +0.01 | +3.71% | 3,772 | 468 | 0.36 | 0.51 | 11 | 58 | None |
COIN | Options Chain | 295.48 | Call | 330.00 | 1/31 | No | 7.20 | 7.75 | 7.75 | +3.03 | +64.20% | 6,253 | 777 | 0.82 | 0.27 | 12 | 58 | None |
ABNB | Options Chain | 135.12 | Put | 128.00 | 1/24 | No | 0.20 | 0.23 | 0.24 | -0.52 | -68.43% | 1,214 | 151 | 0.29 | -0.09 | 12 | 53 | None |
MSTR | Options Chain | 396.50 | Call | 470.00 | 1/24 | No | 6.05 | 6.30 | 6.20 | +3.76 | +154.10% | 3,621 | 453 | 1.23 | 0.18 | 4 | 54 | None |
BABA | Options Chain | 85.12 | Call | 88.00 | 2/07 | Yes | 2.10 | 2.20 | 2.18 | +1.15 | +111.65% | 1,149 | 145 | 0.40 | 0.39 | 17 | 77 | None |
INTC | Options Chain | 21.49 | Call | 21.00 | 2/28 | Yes | 2.02 | 2.08 | 2.17 | +1.08 | +99.09% | 1,228 | 155 | 0.61 | 0.59 | 7 | 49 | None |
LQDA | Options Chain | 12.89 | Put | 10.00 | 6/20 | Yes | 0.60 | 3.80 | 0.80 | -0.14 | -14.90% | 1,029 | 130 | 1.17 | -0.27 | 9 | 37 | None |
TSLA | Options Chain | 426.50 | Call | 467.50 | 1/24 | No | 3.05 | 3.20 | 3.21 | +1.32 | +69.85% | 3,344 | 423 | 0.64 | 0.16 | 10 | 60 | None |
GFI | Options Chain | 15.29 | Call | 15.00 | 2/21 | No | 0.90 | 1.00 | 1.00 | +0.10 | +11.12% | 1,090 | 138 | 0.42 | 0.58 | 11 | 58 | None |
BKSY | Options Chain | 11.73 | Put | 10.00 | 2/21 | No | 0.50 | 0.75 | 0.65 | -0.43 | -39.82% | 1,073 | 136 | 1.00 | -0.25 | 7 | 34 | None |
ICE | Options Chain | 149.11 | Call | 155.00 | 2/21 | Yes | 0.65 | 2.50 | 1.70 | -0.40 | -19.05% | 1,199 | 152 | 0.22 | 0.30 | 8 | 68 | None |
SYY | Options Chain | 73.07 | Call | 72.50 | 2/21 | Yes | 1.40 | 2.55 | 2.30 | -0.28 | -10.86% | 1,475 | 187 | 0.21 | 0.58 | 14 | 55 | None |
IONQ | Options Chain | 38.89 | Call | 42.00 | 2/07 | No | 2.96 | 4.95 | 4.80 | -0.81 | -14.44% | 810 | 103 | 1.36 | 0.47 | 7 | 43 | None |
CLF | Options Chain | 10.27 | Put | 8.00 | 7/18 | Yes | 0.56 | 0.59 | 0.57 | -0.04 | -6.56% | 823 | 105 | 0.59 | -0.19 | 6 | 42 | None |
NVO | Options Chain | 78.69 | Call | 81.00 | 1/24 | No | 0.59 | 0.65 | 0.64 | -2.56 | -80.00% | 815 | 104 | 0.33 | 0.29 | 15 | 69 | None |
SCHW | Options Chain | 76.41 | Call | 77.00 | 1/24 | No | 1.92 | 2.06 | 2.02 | +0.59 | +41.26% | 1,935 | 248 | 0.53 | 0.48 | 9 | 58 | None |
KSS | Options Chain | 13.00 | Call | 13.00 | 1/24 | No | 0.25 | 0.28 | 0.26 | 0.00 | 0.00% | 3,480 | 447 | 0.36 | 0.52 | 18 | 56 | None |
TSLA | Options Chain | 426.50 | Put | 220.00 | 1/31 | Yes | 0.16 | 0.22 | 0.20 | -0.01 | -4.77% | 1,209 | 157 | 1.41 | 0.00 | 10 | 60 | None |
TKO | Options Chain | 142.20 | Call | 155.00 | 5/16 | No | 5.90 | 6.70 | 6.55 | -1.61 | -19.73% | 853 | 111 | 0.32 | 0.38 | 3 | 20 | None |
SMR | Options Chain | 21.97 | Put | 22.00 | 1/24 | No | 0.92 | 1.20 | 1.11 | -1.11 | -50.00% | 935 | 122 | 0.88 | -0.47 | 3 | 19 | None |
CLSK | Options Chain | 11.87 | Call | 14.50 | 1/31 | No | 0.22 | 0.37 | 0.22 | +0.07 | +46.67% | 5,933 | 781 | 1.08 | 0.19 | 7 | 40 | None |
NU | Options Chain | 11.53 | Put | 10.00 | 3/21 | No | 0.26 | 0.48 | 0.27 | -0.06 | -18.19% | 50,652 | 6,678 | 0.48 | -0.20 | 16 | 40 | None |
AMZN | Options Chain | 225.94 | Call | 295.00 | 6/20 | Yes | 1.94 | 2.02 | 1.99 | +0.23 | +13.07% | 1,023 | 135 | 0.29 | 0.10 | 12 | 61 | None |
BILI | Options Chain | 17.47 | Call | 22.00 | 7/18 | No | 1.75 | 2.02 | 1.97 | -0.02 | -1.01% | 2,003 | 265 | 0.65 | 0.41 | 12 | 53 | None |
BABA | Options Chain | 85.12 | Call | 91.00 | 1/24 | No | 0.38 | 0.42 | 0.42 | +0.28 | +200.00% | 5,702 | 755 | 0.45 | 0.17 | 17 | 77 | None |
CAH | Options Chain | 126.27 | Call | 125.00 | 2/21 | Yes | 4.50 | 4.80 | 4.65 | -0.55 | -10.58% | 966 | 128 | 0.24 | 0.59 | 16 | 58 | None |
UBER | Options Chain | 67.34 | Call | 73.00 | 1/31 | No | 0.23 | 0.26 | 0.25 | -0.26 | -50.98% | 4,250 | 564 | 0.33 | 0.12 | 11 | 57 | None |
DELL | Options Chain | 109.64 | Call | 112.00 | 1/31 | No | 1.87 | 1.96 | 1.96 | -0.62 | -24.04% | 1,613 | 215 | 0.35 | 0.37 | 15 | 64 | None |
LVS | Options Chain | 44.40 | Put | 43.00 | 1/24 | Yes | 0.15 | 1.36 | 0.31 | -0.20 | -39.22% | 857 | 115 | 0.32 | -0.26 | 11 | 62 | None |
NVO | Options Chain | 78.69 | Put | 65.00 | 2/21 | Yes | 0.36 | 0.39 | 0.38 | +0.19 | +100.00% | 5,144 | 691 | 0.45 | -0.08 | 15 | 69 | None |
ASPI | Options Chain | 5.66 | Call | 7.00 | 4/17 | No | 1.40 | 1.50 | 1.45 | +0.35 | +31.82% | 3,287 | 442 | 1.69 | 0.55 | 7 | 21 | None |
TSLA | Options Chain | 426.50 | Put | 275.00 | 1/24 | No | 0.07 | 0.10 | 0.10 | -0.01 | -9.10% | 7,041 | 951 | 1.28 | 0.00 | 10 | 60 | None |
QCOM | Options Chain | 164.56 | Put | 160.00 | 1/24 | No | 0.79 | 0.89 | 0.85 | -1.13 | -57.08% | 2,396 | 324 | 0.28 | -0.22 | 16 | 64 | None |
GSIT | Options Chain | 3.95 | Call | 5.00 | 2/21 | Yes | 0.45 | 0.65 | 0.52 | +0.47 | +940.00% | 2,638 | 358 | 1.89 | 0.45 | 10 | 20 | None |
IGT | Options Chain | 17.17 | Put | 18.00 | 4/17 | Yes | 1.55 | 1.75 | 1.67 | +0.22 | +15.18% | 5,001 | 683 | 0.35 | -0.58 | 11 | 44 | None |
AAPL | Options Chain | 229.98 | Put | 5.00 | 12/19 | Yes | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2,500 | 344 | 1.31 | 0.00 | 6 | 63 | None |
MSTR | Options Chain | 396.50 | Call | 465.00 | 1/24 | No | 6.45 | 6.90 | 6.55 | +3.94 | +150.96% | 1,424 | 196 | 1.21 | 0.19 | 4 | 54 | None |
TGT | Options Chain | 133.61 | Call | 133.00 | 1/24 | No | 1.96 | 2.09 | 1.94 | -0.16 | -7.62% | 1,729 | 238 | 0.22 | 0.59 | 17 | 65 | None |
UPS | Options Chain | 129.73 | Put | 125.00 | 1/24 | No | 0.14 | 0.19 | 0.17 | -0.03 | -15.00% | 2,027 | 280 | 0.21 | -0.09 | 12 | 65 | None |
TSLA | Options Chain | 426.50 | Call | 590.00 | 4/17 | Yes | 15.00 | 15.75 | 16.20 | +4.22 | +35.23% | 1,534 | 212 | 0.67 | 0.22 | 10 | 60 | None |
CAVA | Options Chain | 118.23 | Put | 100.00 | 2/21 | No | 0.81 | 1.14 | 1.05 | -0.24 | -18.61% | 5,571 | 771 | 0.48 | -0.12 | 3 | 21 | None |
MSTR | Options Chain | 396.50 | Call | 525.00 | 1/24 | No | 3.00 | 3.30 | 3.15 | +1.74 | +123.41% | 1,661 | 230 | 1.42 | 0.10 | 4 | 54 | None |
APP | Options Chain | 342.34 | Call | 350.00 | 1/24 | No | 5.80 | 7.30 | 6.58 | +2.48 | +60.49% | 1,383 | 192 | 0.49 | 0.40 | 9 | 58 | None |
DELL | Options Chain | 109.64 | Put | 90.00 | 1/31 | No | 0.01 | 0.08 | 0.03 | -0.06 | -66.67% | 820 | 114 | 0.44 | 0.00 | 15 | 64 | None |
IREN | Options Chain | 11.99 | Call | 14.50 | 1/31 | No | 0.11 | 0.33 | 0.22 | +0.10 | +83.34% | 1,431 | 200 | 1.00 | 0.17 | 8 | 29 | None |
JKS | Options Chain | 21.24 | Put | 20.00 | 2/21 | No | 0.90 | 1.10 | 1.00 | +0.58 | +138.10% | 1,601 | 225 | 0.62 | -0.33 | 18 | 56 | None |
MRK | Options Chain | 97.92 | Put | 89.00 | 1/31 | No | 0.04 | 0.09 | 0.07 | -0.03 | -30.00% | 995 | 140 | 0.27 | -0.02 | 12 | 72 | None |
KEY | Options Chain | 18.30 | Call | 18.50 | 1/24 | Yes | 0.30 | 0.33 | 0.31 | +0.15 | +93.75% | 2,980 | 420 | 0.38 | 0.45 | 8 | 44 | None |
YUMC | Options Chain | 44.65 | Call | 52.50 | 2/21 | Yes | 0.30 | 0.50 | 0.30 | -0.01 | -3.23% | 1,744 | 247 | 0.43 | 0.12 | 19 | 54 | None |
BEKE | Options Chain | 17.10 | Call | 19.00 | 2/21 | No | 0.47 | 0.52 | 0.48 | +0.18 | +60.00% | 9,056 | 1,286 | 0.53 | 0.30 | 18 | 63 | None |
TXN | Options Chain | 192.42 | Call | 192.50 | 1/24 | Yes | 5.40 | 5.80 | 5.67 | +2.07 | +57.50% | 849 | 121 | 0.52 | 0.52 | 8 | 70 | None |
PDD | Options Chain | 105.57 | Call | 120.00 | 1/24 | No | 0.25 | 0.30 | 0.25 | +0.16 | +177.78% | 2,154 | 307 | 0.60 | 0.04 | 20 | 81 |
Growth Stock List |
DAL | Options Chain | 65.82 | Put | 51.00 | 1/24 | No | 0.01 | 0.05 | 0.01 | -0.01 | -50.00% | 880 | 126 | 0.81 | 0.00 | 14 | 65 | None |
SNOW | Options Chain | 170.79 | Call | 175.00 | 1/24 | No | 1.40 | 1.57 | 1.50 | +0.38 | +33.93% | 5,524 | 791 | 0.32 | 0.32 | 4 | 48 | None |
IBKR | Options Chain | 190.09 | Call | 200.00 | 2/21 | Yes | 3.80 | 4.00 | 4.00 | +0.74 | +22.70% | 885 | 127 | 0.32 | 0.33 | 9 | 70 | None |
EH | Options Chain | 15.55 | Put | 15.00 | 1/24 | No | 0.15 | 0.25 | 0.25 | -0.15 | -37.50% | 4,014 | 577 | 0.50 | -0.27 | 10 | 39 | None |
CTSH | Options Chain | 77.81 | Put | 72.50 | 2/21 | Yes | 0.75 | 0.95 | 0.80 | -0.20 | -20.00% | 1,043 | 150 | 0.30 | -0.20 | 17 | 58 | None |
AVGO | Options Chain | 237.44 | Call | 275.00 | 2/14 | No | 0.78 | 1.26 | 1.01 | +0.33 | +48.53% | 1,007 | 145 | 0.38 | 0.09 | 7 | 66 | None |
MSFT | Options Chain | 429.03 | Call | 640.00 | 12/17 | Yes | 27.00 | 31.95 | 30.05 | +2.20 | +7.90% | 796 | 115 | 0.24 | 0.32 | 15 | 69 | None |
CSGP | Options Chain | 73.85 | Put | 75.00 | 2/21 | Yes | 3.50 | 4.10 | 3.77 | -0.43 | -10.24% | 3,314 | 479 | 0.36 | -0.52 | 11 | 46 | None |
ASTS | Options Chain | 20.78 | Put | 20.50 | 1/24 | No | 0.63 | 0.75 | 0.65 | +0.07 | +12.07% | 754 | 109 | 0.65 | -0.42 | 6 | 40 | None |
GS | Options Chain | 625.94 | Call | 625.00 | 1/24 | No | 6.80 | 8.65 | 8.00 | +5.00 | +166.67% | 1,881 | 272 | 0.22 | 0.54 | 13 | 78 | None |
OXY | Options Chain | 51.97 | Call | 57.00 | 2/14 | Yes | 0.17 | 0.20 | 0.18 | -0.11 | -37.94% | 1,009 | 146 | 0.25 | 0.11 | 9 | 69 | None |
CYH | Options Chain | 3.06 | Call | 4.00 | 2/21 | Yes | 0.10 | 0.15 | 0.13 | +0.03 | +30.00% | 2,749 | 398 | 1.02 | 0.24 | 6 | 26 | None |
YPF | Options Chain | 42.71 | Put | 35.00 | 2/21 | No | 0.25 | 0.35 | 0.25 | -0.01 | -3.85% | 1,940 | 281 | 0.52 | -0.09 | 11 | 70 | None |
MSTR | Options Chain | 396.50 | Put | 365.00 | 1/24 | No | 9.10 | 10.10 | 9.55 | -8.45 | -46.95% | 1,559 | 226 | 1.03 | -0.26 | 4 | 54 | None |
CAT | Options Chain | 386.02 | Call | 390.00 | 1/24 | No | 2.05 | 2.71 | 2.38 | +1.03 | +76.30% | 786 | 114 | 0.21 | 0.33 | 13 | 70 | None |
MS | Options Chain | 137.87 | Call | 155.00 | 6/20 | Yes | 3.00 | 3.15 | 2.94 | +0.39 | +15.30% | 2,881 | 418 | 0.24 | 0.25 | 12 | 75 | None |
MSTR | Options Chain | 396.50 | Put | 375.00 | 1/24 | No | 11.70 | 12.75 | 12.51 | -11.34 | -47.55% | 1,427 | 208 | 1.02 | -0.32 | 4 | 54 | None |
SMCI | Options Chain | 30.82 | Put | 27.50 | 1/24 | No | 0.30 | 0.31 | 0.30 | -0.02 | -6.25% | 1,145 | 167 | 0.86 | -0.16 | 17 | 52 | None |
QS | Options Chain | 5.22 | Call | 6.50 | 2/07 | No | 0.06 | 0.09 | 0.10 | -0.02 | -16.67% | 1,083 | 158 | 0.83 | 0.18 | 9 | 27 | None |
PENN | Options Chain | 20.02 | Call | 20.50 | 1/24 | No | 0.33 | 0.45 | 0.40 | -0.25 | -38.47% | 1,089 | 159 | 0.54 | 0.40 | 7 | 50 | None |
GME | Options Chain | 27.51 | Call | 49.00 | 1/24 | No | 0.01 | 0.11 | 0.09 | -0.03 | -25.00% | 1,769 | 259 | 1.98 | 0.00 | 13 | 31 | None |
NVDA | Options Chain | 137.71 | Put | 112.00 | 1/24 | No | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 10,437 | 1,533 | 0.64 | 0.00 | 17 | 60 | None |
INTC | Options Chain | 21.49 | Put | 21.50 | 1/24 | Yes | 0.68 | 0.70 | 0.70 | -1.04 | -59.77% | 3,377 | 497 | 0.57 | -0.49 | 7 | 49 | None |
AMZN | Options Chain | 225.94 | Put | 222.50 | 1/24 | No | 1.45 | 1.49 | 1.50 | -2.55 | -62.97% | 7,875 | 1,165 | 0.24 | -0.29 | 12 | 61 | None |
PPL | Options Chain | 33.25 | Call | 40.00 | 1/16 | Yes | 0.30 | 0.50 | 0.45 | +0.10 | +28.58% | 1,000 | 148 | 0.16 | 0.16 | 5 | 67 | None |
FCX | Options Chain | 40.22 | Put | 40.00 | 1/24 | Yes | 0.84 | 0.89 | 0.85 | -0.15 | -15.00% | 2,904 | 432 | 0.44 | -0.45 | 11 | 55 | None |
RIOT | Options Chain | 13.39 | Put | 13.50 | 1/24 | No | 0.78 | 0.84 | 0.81 | -0.06 | -6.90% | 3,633 | 541 | 1.06 | -0.48 | 14 | 40 | None |
F | Options Chain | 10.18 | Call | 11.50 | 2/28 | Yes | 0.11 | 0.15 | 0.13 | +0.03 | +30.00% | 1,113 | 167 | 0.39 | 0.19 | 15 | 60 | None |
RKLB | Options Chain | 24.00 | Put | 18.00 | 2/28 | No | 0.07 | 1.64 | 0.63 | 0.00 | 0.00% | 712 | 107 | 1.19 | -0.16 | 6 | 40 | None |
ADBE | Options Chain | 429.99 | Call | 465.00 | 1/31 | No | 0.55 | 0.74 | 0.57 | -0.11 | -16.18% | 731 | 110 | 0.26 | 0.07 | 13 | 61 | None |
DJT | Options Chain | 40.03 | Put | 28.00 | 2/21 | No | 0.60 | 0.68 | 0.65 | +0.09 | +16.08% | 1,263 | 191 | 1.00 | -0.09 | 3 | 20 | None |
AMZN | Options Chain | 225.94 | Call | 227.50 | 1/24 | No | 2.17 | 2.24 | 2.22 | +1.34 | +152.28% | 15,120 | 2,288 | 0.23 | 0.42 | 12 | 61 | None |
CSCO | Options Chain | 60.23 | Call | 62.50 | 7/18 | Yes | 2.34 | 2.96 | 2.95 | +0.12 | +4.24% | 2,511 | 381 | 0.20 | 0.46 | 9 | 65 | None |
IONQ | Options Chain | 38.89 | Call | 40.00 | 2/07 | No | 4.05 | 5.65 | 4.61 | -1.89 | -29.08% | 1,178 | 179 | 1.35 | 0.53 | 7 | 43 | None |
MSTR | Options Chain | 396.50 | Call | 390.00 | 1/24 | No | 25.50 | 26.00 | 25.58 | +14.28 | +126.38% | 6,474 | 984 | 1.01 | 0.58 | 4 | 54 | None |
BLK | Options Chain | 1,004.96 | Put | 1,000.00 | 3/21 | No | 27.40 | 31.00 | 29.40 | -6.60 | -18.34% | 835 | 127 | 0.20 | -0.44 | 15 | 75 |
Dividend Stock List |
VRT | Options Chain | 135.88 | Put | 126.00 | 1/24 | No | 0.28 | 0.36 | 0.30 | -0.46 | -60.53% | 741 | 113 | 0.41 | -0.10 | 10 | 56 | None |
TSLA | Options Chain | 426.50 | Put | 290.00 | 1/24 | No | 0.12 | 0.14 | 0.14 | -0.01 | -6.67% | 12,031 | 1,842 | 1.16 | 0.00 | 10 | 60 | None |
SFM | Options Chain | 139.25 | Put | 140.00 | 2/21 | Yes | 6.60 | 9.30 | 8.15 | +0.43 | +5.57% | 866 | 133 | 0.45 | -0.48 | 11 | 53 | None |
GEV | Options Chain | 401.41 | Call | 420.00 | 2/21 | No | 15.90 | 17.10 | 15.90 | +1.50 | +10.42% | 1,645 | 253 | 0.46 | 0.42 | 3 | 22 | None |
INTC | Options Chain | 21.49 | Call | 23.00 | 1/24 | Yes | 0.25 | 0.26 | 0.26 | +0.23 | +766.67% | 18,659 | 2,871 | 0.65 | 0.23 | 7 | 49 | None |
TIGR | Options Chain | 6.77 | Call | 9.00 | 2/21 | No | 0.16 | 0.18 | 0.17 | +0.08 | +88.89% | 6,081 | 936 | 0.88 | 0.21 | 14 | 43 | None |
SIRI | Options Chain | 22.27 | Call | 23.00 | 2/21 | Yes | 0.83 | 1.08 | 0.89 | +0.10 | +12.66% | 6,180 | 955 | 0.47 | 0.43 | 11 | 63 | None |
TSCO | Options Chain | 53.66 | Call | 54.00 | 1/24 | No | 0.45 | 0.55 | 0.55 | +0.24 | +77.42% | 1,747 | 272 | 0.21 | 0.43 | 13 | 65 | None |
BIDU | Options Chain | 82.92 | Call | 86.00 | 1/24 | No | 0.72 | 0.76 | 0.74 | +0.34 | +85.00% | 1,390 | 217 | 0.40 | 0.27 | 18 | 73 | None |
PARA | Options Chain | 10.27 | Call | 10.00 | 2/21 | No | 0.50 | 0.71 | 0.55 | 0.00 | 0.00% | 749 | 117 | 0.19 | 0.66 | 3 | 17 | None |
NFLX | Options Chain | 858.10 | Call | 960.00 | 1/24 | Yes | 7.70 | 8.10 | 7.50 | +1.60 | +27.12% | 1,376 | 215 | 0.79 | 0.16 | 7 | 66 | None |
INTC | Options Chain | 21.49 | Put | 20.50 | 1/24 | Yes | 0.28 | 0.29 | 0.28 | -0.74 | -72.55% | 10,843 | 1,699 | 0.56 | -0.27 | 7 | 49 | None |
MPW | Options Chain | 4.09 | Call | 7.00 | 7/18 | Yes | 0.09 | 0.10 | 0.10 | 0.00 | 0.00% | 7,976 | 1,250 | 0.59 | 0.14 | 6 | 39 | None |
HIMS | Options Chain | 27.85 | Call | 28.00 | 1/24 | No | 1.06 | 1.14 | 1.09 | -0.16 | -12.80% | 4,790 | 752 | 0.75 | 0.50 | 11 | 45 | None |
CCJ | Options Chain | 51.63 | Call | 52.00 | 1/24 | No | 0.94 | 1.01 | 0.99 | +0.66 | +200.00% | 1,019 | 160 | 0.38 | 0.47 | 10 | 56 | None |
JPM | Options Chain | 259.16 | Call | 265.00 | 1/24 | No | 0.63 | 0.69 | 0.64 | +0.50 | +357.15% | 7,065 | 1,110 | 0.17 | 0.19 | 15 | 78 | None |
WBA | Options Chain | 12.52 | Call | 14.00 | 1/24 | No | 0.04 | 0.06 | 0.04 | -0.03 | -42.86% | 18,589 | 2,921 | 0.59 | 0.08 | 7 | 48 | None |
JD | Options Chain | 39.00 | Call | 45.00 | 1/24 | No | 0.11 | 0.12 | 0.11 | -0.23 | -67.65% | 1,769 | 278 | 0.68 | 0.06 | 20 | 73 | None |
WBA | Options Chain | 12.52 | Call | 14.50 | 1/24 | No | 0.01 | 0.06 | 0.02 | -0.01 | -33.34% | 1,453 | 229 | 0.67 | 0.04 | 7 | 48 | None |
AOS | Options Chain | 71.81 | Call | 70.00 | 2/21 | Yes | 3.10 | 3.40 | 2.98 | -0.13 | -4.04% | 1,467 | 232 | 0.26 | 0.63 | 14 | 51 | None |
SLB | Options Chain | 43.58 | Put | 40.00 | 1/31 | No | 0.05 | 0.09 | 0.07 | -0.51 | -87.94% | 1,124 | 178 | 0.29 | -0.06 | 16 | 69 | None |
SPCE | Options Chain | 5.15 | Call | 5.50 | 2/07 | No | 0.19 | 0.29 | 0.28 | -0.05 | -15.16% | 1,010 | 160 | 0.77 | 0.40 | 9 | 43 | None |
PEP | Options Chain | 148.25 | Put | 145.00 | 1/31 | No | 0.85 | 0.93 | 0.85 | -0.50 | -37.04% | 2,201 | 349 | 0.19 | -0.26 | 12 | 61 | None |
HAL | Options Chain | 29.90 | Call | 31.00 | 1/24 | Yes | 0.16 | 0.27 | 0.27 | +0.09 | +50.00% | 1,330 | 211 | 0.36 | 0.27 | 16 | 65 | None |
MS | Options Chain | 137.87 | Call | 150.00 | 2/21 | No | 0.40 | 0.46 | 0.37 | +0.14 | +60.87% | 1,621 | 258 | 0.21 | 0.10 | 12 | 75 | None |
SLB | Options Chain | 43.58 | Call | 44.00 | 1/24 | No | 0.41 | 0.51 | 0.55 | +0.38 | +223.53% | 1,832 | 292 | 0.26 | 0.40 | 16 | 69 | None |
DJT | Options Chain | 40.03 | Call | 45.00 | 2/07 | No | 3.05 | 3.25 | 3.15 | -1.28 | -28.90% | 2,178 | 349 | 1.30 | 0.41 | 3 | 20 | None |
TMC | Options Chain | 1.59 | Put | 1.50 | 2/21 | No | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 817 | 131 | 1.37 | -0.38 | 7 | 21 | None |
TSLA | Options Chain | 426.50 | Call | 512.50 | 1/24 | No | 0.57 | 0.63 | 0.60 | +0.03 | +5.27% | 828 | 133 | 0.72 | 0.04 | 10 | 60 | None |
NVDA | Options Chain | 137.71 | Call | 149.00 | 1/24 | No | 0.14 | 0.15 | 0.13 | +0.01 | +8.34% | 23,151 | 3,722 | 0.34 | 0.05 | 17 | 60 | None |
TSLA | Options Chain | 426.50 | Call | 427.50 | 1/24 | No | 13.40 | 13.90 | 13.65 | +5.70 | +71.70% | 13,667 | 2,209 | 0.60 | 0.51 | 10 | 60 | None |
ELF | Options Chain | 126.95 | Put | 120.00 | 1/24 | No | 1.33 | 1.50 | 1.21 | +0.61 | +101.67% | 624 | 101 | 0.58 | -0.23 | 10 | 55 | None |
HOOD | Options Chain | 48.15 | Put | 47.00 | 2/21 | Yes | 3.65 | 3.75 | 3.69 | -0.91 | -19.79% | 624 | 101 | 0.74 | -0.41 | 11 | 55 | None |
LNG | Options Chain | 252.76 | Call | 270.00 | 2/21 | Yes | 2.20 | 2.40 | 2.35 | -0.55 | -18.97% | 1,629 | 264 | 0.25 | 0.23 | 10 | 71 | None |
FWRD | Options Chain | 33.89 | Put | 30.00 | 4/17 | Yes | 1.60 | 2.40 | 2.55 | +0.51 | +25.00% | 1,000 | 163 | 0.57 | -0.30 | 10 | 33 | None |
CSCO | Options Chain | 60.23 | Call | 70.00 | 1/16 | Yes | 1.95 | 2.48 | 2.20 | +0.09 | +4.27% | 20,419 | 3,344 | 0.22 | 0.28 | 9 | 65 | None |
LRCX | Options Chain | 80.30 | Put | 79.00 | 1/24 | Yes | 0.73 | 0.99 | 0.85 | -0.65 | -43.34% | 1,578 | 259 | 0.34 | -0.34 | 12 | 63 | None |
HOOD | Options Chain | 48.15 | Call | 60.00 | 1/24 | No | 0.01 | 0.08 | 0.09 | +0.01 | +12.50% | 639 | 105 | 0.86 | 0.03 | 11 | 55 | None |
UAL | Options Chain | 107.38 | Put | 110.00 | 2/21 | Yes | 8.55 | 8.90 | 8.85 | -0.20 | -2.21% | 2,011 | 331 | 0.56 | -0.51 | 12 | 68 | None |
SLB | Options Chain | 43.58 | Put | 43.00 | 1/24 | No | 0.37 | 0.49 | 0.40 | -1.74 | -81.31% | 619 | 102 | 0.30 | -0.34 | 16 | 69 | None |
UNP | Options Chain | 234.26 | Put | 215.00 | 3/21 | Yes | 2.00 | 5.00 | 2.04 | -0.36 | -15.00% | 739 | 122 | 0.26 | -0.18 | 11 | 63 | None |
ANET | Options Chain | 119.95 | Put | 120.00 | 1/24 | No | 1.75 | 2.00 | 2.00 | -0.84 | -29.58% | 1,065 | 176 | 0.29 | -0.49 | 11 | 63 | None |
LVS | Options Chain | 44.40 | Call | 45.00 | 1/31 | Yes | 1.25 | 1.53 | 1.48 | +0.27 | +22.32% | 2,586 | 428 | 0.43 | 0.48 | 11 | 62 | None |
NKE | Options Chain | 70.84 | Call | 74.00 | 2/07 | No | 0.52 | 0.55 | 0.52 | -0.05 | -8.78% | 1,172 | 194 | 0.23 | 0.23 | 14 | 57 | None |
SONY | Options Chain | 20.64 | Put | 20.00 | 4/17 | Yes | 0.55 | 0.75 | 0.70 | -0.12 | -14.64% | 622 | 103 | 0.27 | -0.36 | 17 | 68 | None |
BABA | Options Chain | 85.12 | Call | 90.00 | 1/24 | No | 0.48 | 0.53 | 0.50 | +0.33 | +194.12% | 14,401 | 2,396 | 0.43 | 0.20 | 17 | 77 | None |
NBIS | Options Chain | 36.04 | Call | 55.00 | 2/21 | No | 0.35 | 0.40 | 0.36 | -0.19 | -34.55% | 2,485 | 414 | 0.92 | 0.10 | 3 | 20 | None |
AR | Options Chain | 40.46 | Call | 40.00 | 1/31 | No | 1.22 | 1.75 | 1.30 | -0.32 | -19.76% | 2,003 | 335 | 0.31 | 0.60 | 5 | 52 | None |
ADM | Options Chain | 51.29 | Call | 50.00 | 2/21 | No | 2.05 | 2.20 | 2.30 | +0.30 | +15.00% | 1,931 | 324 | 0.24 | 0.63 | 10 | 56 | None |
CFLT | Options Chain | 26.70 | Call | 33.00 | 2/21 | Yes | 0.60 | 0.70 | 0.70 | -0.05 | -6.67% | 3,161 | 531 | 0.73 | 0.21 | 7 | 40 | None |
TSM | Options Chain | 211.50 | Call | 240.00 | 1/31 | No | 0.20 | 0.23 | 0.21 | -0.20 | -48.78% | 6,208 | 1,043 | 0.35 | 0.04 | 21 | 71 |
Dividend Stock List |
MSTR | Options Chain | 396.50 | Put | 370.00 | 1/24 | No | 10.50 | 11.05 | 10.95 | -9.40 | -46.20% | 2,502 | 421 | 1.02 | -0.29 | 4 | 54 | None |
UBER | Options Chain | 67.34 | Put | 68.00 | 1/31 | No | 1.95 | 2.05 | 2.05 | +0.53 | +34.87% | 685 | 116 | 0.32 | -0.54 | 11 | 57 | None |
COHR | Options Chain | 98.29 | Call | 120.00 | 4/17 | No | 4.00 | 4.40 | 4.40 | +0.40 | +10.00% | 828 | 141 | 0.55 | 0.29 | 3 | 21 | None |
MARA | Options Chain | 19.91 | Put | 20.50 | 1/24 | No | 1.41 | 1.44 | 1.41 | -1.09 | -43.60% | 4,697 | 801 | 1.01 | -0.55 | 14 | 44 | None |
WBA | Options Chain | 12.52 | Call | 15.00 | 3/21 | No | 0.09 | 0.29 | 0.20 | -0.06 | -23.08% | 1,322 | 226 | 0.44 | 0.18 | 7 | 48 | None |
VZ | Options Chain | 38.78 | Put | 37.00 | 1/24 | Yes | 0.18 | 0.21 | 0.18 | -0.14 | -43.75% | 6,159 | 1,055 | 0.39 | -0.17 | 10 | 64 | None |
HOOD | Options Chain | 48.15 | Put | 46.00 | 1/31 | No | 1.21 | 1.39 | 1.46 | -0.73 | -33.34% | 1,383 | 237 | 0.63 | -0.32 | 11 | 55 | None |
HUN | Options Chain | 17.87 | Put | 17.00 | 2/21 | Yes | 0.35 | 0.45 | 0.40 | -0.18 | -31.04% | 615 | 106 | 0.36 | -0.31 | 9 | 53 | None |
UBER | Options Chain | 67.34 | Put | 68.00 | 1/24 | No | 1.36 | 1.48 | 1.46 | +0.53 | +56.99% | 2,123 | 366 | 0.30 | -0.58 | 11 | 57 | None |
DKNG | Options Chain | 39.29 | Put | 38.50 | 1/24 | No | 0.40 | 0.48 | 0.42 | -0.03 | -6.67% | 1,263 | 218 | 0.37 | -0.32 | 4 | 47 | None |
TSLA | Options Chain | 426.50 | Call | 435.00 | 2/14 | Yes | 30.40 | 31.70 | 31.00 | +6.50 | +26.54% | 1,007 | 174 | 0.72 | 0.51 | 10 | 60 | None |
TSLA | Options Chain | 426.50 | Call | 447.50 | 1/24 | No | 6.50 | 6.90 | 6.79 | +3.04 | +81.07% | 6,208 | 1,085 | 0.61 | 0.30 | 10 | 60 | None |
RDDT | Options Chain | 175.33 | Call | 185.00 | 1/24 | No | 2.00 | 2.20 | 2.07 | -0.56 | -21.30% | 3,591 | 628 | 0.56 | 0.26 | 8 | 37 | None |
BSX | Options Chain | 98.66 | Call | 105.00 | 2/21 | Yes | 0.65 | 0.80 | 0.75 | +0.15 | +25.00% | 2,479 | 434 | 0.22 | 0.20 | 7 | 58 | None |
MKC | Options Chain | 73.31 | Call | 75.00 | 2/21 | Yes | 1.30 | 1.60 | 1.70 | 0.00 | 0.00% | 1,810 | 317 | 0.23 | 0.41 | 9 | 58 | None |
CMCSA | Options Chain | 36.58 | Call | 37.00 | 1/24 | Yes | 0.11 | 0.25 | 0.18 | 0.00 | 0.00% | 980 | 172 | 0.16 | 0.32 | 13 | 64 | None |
TSLA | Options Chain | 426.50 | Put | 340.00 | 1/24 | No | 0.28 | 0.32 | 0.31 | -0.02 | -6.07% | 18,384 | 3,227 | 0.80 | -0.02 | 10 | 60 | None |
BBY | Options Chain | 81.90 | Call | 85.00 | 2/21 | No | 1.64 | 1.78 | 1.64 | -0.15 | -8.38% | 2,331 | 410 | 0.28 | 0.36 | 13 | 60 | None |
FCX | Options Chain | 40.22 | Call | 41.50 | 1/24 | Yes | 0.28 | 0.51 | 0.52 | +0.07 | +15.56% | 907 | 160 | 0.44 | 0.32 | 11 | 55 | None |
BBY | Options Chain | 81.90 | Call | 83.00 | 1/24 | No | 0.75 | 0.94 | 0.86 | -0.17 | -16.51% | 1,020 | 180 | 0.29 | 0.37 | 13 | 60 | None |
YUM | Options Chain | 125.32 | Call | 135.00 | 2/21 | Yes | 0.15 | 0.80 | 0.25 | -0.15 | -37.50% | 1,042 | 184 | 0.20 | 0.13 | 12 | 56 | None |
BABA | Options Chain | 85.12 | Call | 87.00 | 1/24 | No | 1.02 | 1.10 | 1.05 | +0.67 | +176.32% | 12,067 | 2,131 | 0.39 | 0.36 | 17 | 77 | None |
JPM | Options Chain | 259.16 | Put | 255.00 | 1/24 | No | 0.88 | 0.99 | 0.94 | -1.56 | -62.40% | 2,522 | 446 | 0.18 | -0.25 | 15 | 78 | None |
INTC | Options Chain | 21.49 | Call | 21.50 | 1/24 | Yes | 0.68 | 0.72 | 0.68 | +0.61 | +871.43% | 14,066 | 2,498 | 0.59 | 0.51 | 7 | 49 | None |
UPST | Options Chain | 62.96 | Put | 58.00 | 1/24 | No | 0.51 | 0.56 | 0.50 | -0.20 | -28.58% | 1,542 | 274 | 0.65 | -0.17 | 4 | 41 | None |
ROKU | Options Chain | 75.89 | Call | 77.00 | 1/24 | No | 1.41 | 1.53 | 1.65 | +0.15 | +10.00% | 843 | 150 | 0.46 | 0.42 | 10 | 44 | None |
QUBT | Options Chain | 9.83 | Call | 11.50 | 1/24 | No | 0.40 | 0.50 | 0.43 | -0.87 | -66.93% | 3,397 | 607 | 1.90 | 0.31 | 6 | 28 | None |
FUBO | Options Chain | 3.82 | Put | 1.00 | 2/07 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,186 | 212 | 2.80 | 0.00 | 8 | 27 | None |
SHOP | Options Chain | 103.35 | Call | 111.00 | 1/24 | No | 0.16 | 0.18 | 0.15 | -0.18 | -54.55% | 653 | 117 | 0.35 | 0.08 | 14 | 50 | None |
PYPL | Options Chain | 91.81 | Call | 135.00 | 1/16 | Yes | 3.60 | 3.75 | 3.60 | +0.56 | +18.43% | 3,175 | 571 | 0.36 | 0.23 | 12 | 58 | None |
KO | Options Chain | 62.71 | Call | 63.00 | 2/28 | Yes | 1.50 | 1.53 | 1.53 | +0.33 | +27.50% | 2,826 | 509 | 0.17 | 0.52 | 7 | 69 | None |
CGC | Options Chain | 2.18 | Call | 8.00 | 7/18 | Yes | 0.07 | 0.11 | 0.09 | +0.01 | +12.50% | 1,376 | 248 | 1.30 | 0.12 | 8 | 40 | None |
PRGS | Options Chain | 62.94 | Call | 65.00 | 2/21 | No | 1.55 | 1.85 | 0.79 | -1.31 | -62.39% | 749 | 135 | 0.31 | 0.42 | 11 | 53 | None |
MSTR | Options Chain | 396.50 | Put | 367.50 | 1/24 | No | 9.75 | 10.30 | 10.05 | -9.38 | -48.28% | 721 | 130 | 1.02 | -0.28 | 4 | 54 | None |
EQT | Options Chain | 52.96 | Call | 54.00 | 1/31 | No | 0.56 | 0.89 | 0.86 | -0.53 | -38.13% | 1,147 | 207 | 0.29 | 0.38 | 5 | 57 | None |
TSLA | Options Chain | 426.50 | Call | 502.50 | 1/24 | No | 0.81 | 0.87 | 0.85 | +0.09 | +11.85% | 2,960 | 535 | 0.70 | 0.05 | 10 | 60 | None |
LLY | Options Chain | 725.72 | Call | 740.00 | 1/24 | No | 5.40 | 5.65 | 5.50 | -20.30 | -78.69% | 614 | 111 | 0.27 | 0.32 | 9 | 65 | None |
SMCI | Options Chain | 30.82 | Call | 31.50 | 1/24 | No | 1.00 | 1.23 | 1.10 | -0.34 | -23.62% | 4,247 | 771 | 0.80 | 0.45 | 17 | 52 | None |
JD | Options Chain | 39.00 | Call | 60.00 | 3/21 | Yes | 0.45 | 0.48 | 0.48 | +0.28 | +140.00% | 82,633 | 15,036 | 0.70 | 0.09 | 20 | 73 | None |
APP | Options Chain | 342.34 | Call | 360.00 | 1/24 | No | 3.40 | 4.80 | 3.50 | +0.60 | +20.69% | 788 | 144 | 0.51 | 0.25 | 9 | 58 | None |
TSLA | Options Chain | 426.50 | Put | 420.00 | 1/24 | No | 10.45 | 10.75 | 10.50 | -5.95 | -36.17% | 23,998 | 4,386 | 0.58 | -0.40 | 10 | 60 | None |
HOOD | Options Chain | 48.15 | Call | 47.50 | 1/24 | No | 1.94 | 2.02 | 2.00 | +0.71 | +55.04% | 1,117 | 205 | 0.61 | 0.58 | 11 | 55 | None |
DELL | Options Chain | 109.64 | Put | 108.00 | 1/24 | No | 1.33 | 1.44 | 1.30 | -0.22 | -14.48% | 632 | 116 | 0.32 | -0.38 | 15 | 64 | None |
BX | Options Chain | 179.95 | Put | 170.00 | 1/24 | Yes | 0.18 | 0.24 | 0.22 | -0.38 | -63.34% | 1,040 | 191 | 0.28 | -0.06 | 8 | 65 | None |
DJT | Options Chain | 40.03 | Put | 39.50 | 1/24 | No | 2.94 | 3.05 | 3.05 | +0.66 | +27.62% | 619 | 114 | 1.49 | -0.43 | 3 | 20 | None |
MSTR | Options Chain | 396.50 | Put | 144.00 | 2/21 | Yes | 0.62 | 0.89 | 0.85 | +0.10 | +13.34% | 1,290 | 238 | 1.57 | -0.01 | 4 | 54 | None |
IONQ | Options Chain | 38.89 | Call | 27.00 | 1/24 | No | 11.85 | 12.40 | 11.90 | -1.05 | -8.11% | 660 | 122 | 1.66 | 0.97 | 7 | 43 | None |
CAG | Options Chain | 25.82 | Call | 29.00 | 6/20 | Yes | 0.25 | 0.55 | 0.28 | -0.02 | -6.67% | 1,005 | 186 | 0.23 | 0.17 | 11 | 57 | None |
MRVL | Options Chain | 124.76 | Call | 130.00 | 1/24 | No | 0.97 | 0.99 | 0.96 | +0.64 | +200.00% | 2,792 | 517 | 0.40 | 0.24 | 5 | 55 | None |
FITB | Options Chain | 44.34 | Call | 47.00 | 2/21 | Yes | 0.40 | 0.50 | 0.45 | +0.23 | +104.55% | 2,347 | 435 | 0.23 | 0.24 | 11 | 73 | None |
CELH | Options Chain | 27.23 | Put | 30.00 | 7/18 | Yes | 6.55 | 6.70 | 6.56 | +0.11 | +1.71% | 706 | 131 | 0.69 | -0.46 | 14 | 47 | None |
INTC | Options Chain | 21.49 | Call | 30.00 | 2/07 | Yes | 0.08 | 0.11 | 0.11 | +0.07 | +175.00% | 2,676 | 498 | 0.83 | 0.05 | 7 | 49 | None |
JD | Options Chain | 39.00 | Call | 42.00 | 1/24 | No | 0.30 | 0.33 | 0.33 | +0.24 | +266.67% | 1,668 | 311 | 0.57 | 0.19 | 20 | 73 | None |
TSLA | Options Chain | 426.50 | Call | 457.50 | 1/24 | No | 4.50 | 4.80 | 4.60 | +2.00 | +76.93% | 7,128 | 1,330 | 0.62 | 0.22 | 10 | 60 | None |
GOOGL | Options Chain | 196.00 | Put | 195.00 | 1/24 | No | 1.92 | 1.98 | 1.94 | -1.81 | -48.27% | 8,074 | 1,507 | 0.23 | -0.42 | 15 | 69 | None |
HOOD | Options Chain | 48.15 | Call | 49.00 | 1/24 | No | 1.24 | 1.37 | 1.31 | +0.56 | +74.67% | 4,558 | 851 | 0.62 | 0.44 | 11 | 55 | None |
MSTR | Options Chain | 396.50 | Call | 420.00 | 1/24 | No | 14.10 | 14.50 | 14.27 | +8.40 | +143.11% | 7,491 | 1,401 | 1.07 | 0.38 | 4 | 54 | None |
NVDA | Options Chain | 137.71 | Call | 126.00 | 1/24 | No | 11.50 | 12.15 | 12.30 | +3.70 | +43.03% | 3,951 | 740 | 0.42 | 0.93 | 17 | 60 | None |
AMCR | Options Chain | 9.70 | Call | 10.00 | 2/21 | No | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 9,890 | 1,853 | 0.24 | 0.36 | 11 | 47 | None |
BP | Options Chain | 31.69 | Put | 31.00 | 3/21 | Yes | 1.07 | 1.33 | 1.33 | -0.02 | -1.49% | 3,691 | 692 | 0.28 | -0.42 | 12 | 61 | None |
MMM | Options Chain | 141.03 | Call | 145.00 | 1/24 | Yes | 2.60 | 3.00 | 2.80 | +0.45 | +19.15% | 918 | 173 | 0.57 | 0.38 | 9 | 70 | None |
ORCL | Options Chain | 161.03 | Call | 180.00 | 1/24 | No | 0.01 | 0.06 | 0.02 | -0.02 | -50.00% | 3,873 | 730 | 0.34 | 0.00 | 11 | 62 | None |
JEF | Options Chain | 75.75 | Call | 75.00 | 2/21 | No | 2.70 | 2.80 | 2.75 | +0.35 | +14.59% | 2,201 | 416 | 0.26 | 0.56 | 11 | 65 | None |
NEXT | Options Chain | 9.10 | Call | 10.00 | 2/21 | No | 0.25 | 0.40 | 0.34 | +0.01 | +3.03% | 880 | 167 | 0.58 | 0.32 | 3 | 35 | None |
CLSK | Options Chain | 11.87 | Call | 17.00 | 1/31 | No | 0.07 | 0.09 | 0.08 | +0.03 | +60.00% | 1,059 | 201 | 1.17 | 0.07 | 7 | 40 | None |
GEO | Options Chain | 35.35 | Call | 35.00 | 1/24 | No | 2.05 | 2.15 | 2.14 | +0.64 | +42.67% | 1,447 | 275 | 0.98 | 0.56 | 8 | 43 | None |
BSX | Options Chain | 98.66 | Put | 90.00 | 1/16 | Yes | 4.20 | 6.90 | 4.40 | -0.34 | -7.18% | 599 | 114 | 0.25 | -0.24 | 7 | 58 | None |
CFG | Options Chain | 47.54 | Call | 50.00 | 2/21 | No | 0.40 | 0.55 | 0.50 | -0.09 | -15.26% | 2,058 | 392 | 0.24 | 0.23 | 10 | 78 | None |
VICI | Options Chain | 29.35 | Put | 30.00 | 2/21 | Yes | 0.90 | 1.00 | 0.92 | -0.07 | -7.08% | 949 | 181 | 0.17 | -0.61 | 13 | 78 | None |
FUTU | Options Chain | 87.53 | Call | 95.00 | 2/21 | No | 4.30 | 4.55 | 4.40 | +3.10 | +238.47% | 2,460 | 470 | 0.66 | 0.38 | 17 | 82 | None |
PYPL | Options Chain | 91.81 | Put | 91.00 | 1/24 | No | 0.96 | 1.02 | 0.93 | -1.22 | -56.75% | 570 | 109 | 0.27 | -0.40 | 12 | 58 | None |
PNC | Options Chain | 198.54 | Put | 210.00 | 3/21 | No | 12.40 | 13.80 | 13.04 | -1.36 | -9.45% | 1,234 | 236 | 0.20 | -0.71 | 9 | 78 | None |
ONON | Options Chain | 57.98 | Call | 60.00 | 1/24 | No | 0.34 | 0.43 | 0.40 | +0.27 | +207.70% | 983 | 188 | 0.34 | 0.24 | 10 | 53 | None |
MMM | Options Chain | 141.03 | Call | 142.00 | 1/24 | Yes | 3.75 | 4.40 | 4.05 | +0.77 | +23.48% | 1,087 | 209 | 0.57 | 0.48 | 9 | 70 | None |
JPM | Options Chain | 259.16 | Put | 255.00 | 1/31 | No | 1.65 | 2.00 | 1.86 | -1.89 | -50.40% | 572 | 110 | 0.19 | -0.29 | 15 | 78 | None |
TSLA | Options Chain | 426.50 | Call | 585.00 | 3/21 | Yes | 9.80 | 10.40 | 10.10 | +1.85 | +22.43% | 522 | 101 | 0.69 | 0.17 | 10 | 60 | None |
AI | Options Chain | 32.01 | Call | 34.00 | 1/24 | No | 0.29 | 0.31 | 0.27 | -0.21 | -43.75% | 1,968 | 381 | 0.54 | 0.21 | 8 | 43 | None |
IBM | Options Chain | 224.79 | Call | 230.00 | 1/24 | No | 0.56 | 0.67 | 0.60 | +0.06 | +11.12% | 2,275 | 441 | 0.18 | 0.19 | 12 | 69 | None |
TSLA | Options Chain | 426.50 | Put | 357.50 | 1/24 | No | 0.46 | 0.51 | 0.46 | -0.15 | -24.59% | 1,793 | 348 | 0.69 | -0.04 | 10 | 60 | None |
YELP | Options Chain | 40.70 | Put | 36.00 | 2/21 | Yes | 0.30 | 0.40 | 0.35 | -0.53 | -60.23% | 680 | 132 | 0.39 | -0.14 | 14 | 48 | None |
GOOGL | Options Chain | 196.00 | Call | 197.50 | 1/24 | No | 1.83 | 1.87 | 1.87 | +0.79 | +73.15% | 11,139 | 2,163 | 0.23 | 0.41 | 15 | 69 | None |
TSLA | Options Chain | 426.50 | Put | 215.00 | 1/31 | Yes | 0.15 | 0.19 | 0.20 | +0.01 | +5.27% | 1,799 | 350 | 1.44 | 0.00 | 10 | 60 | None |
AISP | Options Chain | 5.07 | Call | 5.00 | 2/21 | No | 0.70 | 0.95 | 0.80 | -0.10 | -11.12% | 4,418 | 867 | 1.40 | 0.55 | 5 | 15 | None |
TSLA | Options Chain | 426.50 | Put | 440.00 | 1/24 | No | 21.75 | 22.35 | 22.00 | -8.40 | -27.64% | 13,596 | 2,680 | 0.60 | -0.63 | 10 | 60 | None |
GOOGL | Options Chain | 196.00 | Call | 210.00 | 7/18 | Yes | 11.35 | 11.55 | 11.52 | +1.12 | +10.77% | 3,043 | 600 | 0.28 | 0.44 | 15 | 69 | None |
BABA | Options Chain | 85.12 | Call | 90.00 | 1/31 | No | 1.00 | 1.09 | 1.07 | +0.64 | +148.84% | 15,013 | 2,967 | 0.41 | 0.27 | 17 | 77 | None |
DB | Options Chain | 19.08 | Call | 20.00 | 2/21 | Yes | 0.35 | 0.40 | 0.37 | +0.12 | +48.00% | 683 | 135 | 0.30 | 0.34 | 17 | 66 | None |
GS | Options Chain | 625.94 | Put | 610.00 | 1/24 | No | 1.97 | 2.05 | 1.95 | -4.18 | -68.19% | 1,077 | 213 | 0.22 | -0.18 | 13 | 78 | None |
JBL | Options Chain | 162.90 | Put | 160.00 | 3/21 | Yes | 6.70 | 8.10 | 6.80 | -0.80 | -10.53% | 800 | 159 | 0.35 | -0.39 | 16 | 63 | None |
RILY | Options Chain | 5.00 | Put | 1.50 | 1/31 | No | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 2,000 | 398 | 3.21 | 0.00 | 13 | 37 | None |
T | Options Chain | 22.29 | Call | 23.00 | 1/24 | Yes | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 10,813 | 2,153 | 0.20 | 0.14 | 11 | 68 | None |
FCX | Options Chain | 40.22 | Call | 47.00 | 4/17 | Yes | 0.76 | 0.81 | 0.88 | +0.07 | +8.65% | 520 | 104 | 0.34 | 0.21 | 11 | 55 | None |
SMCI | Options Chain | 30.82 | Put | 30.50 | 1/24 | No | 1.18 | 1.22 | 1.18 | +0.01 | +0.86% | 2,087 | 420 | 0.81 | -0.43 | 17 | 52 | None |
HOOD | Options Chain | 48.15 | Put | 46.50 | 1/24 | No | 0.85 | 0.91 | 0.88 | -0.87 | -49.72% | 1,574 | 317 | 0.61 | -0.32 | 11 | 55 | None |
PLUG | Options Chain | 2.44 | Put | 3.00 | 2/21 | No | 0.66 | 0.70 | 0.67 | +0.14 | +26.42% | 1,827 | 368 | 1.02 | -0.69 | 7 | 41 | None |
GM | Options Chain | 50.97 | Put | 51.00 | 1/31 | Yes | 2.02 | 2.15 | 2.10 | +0.40 | +23.53% | 832 | 168 | 0.53 | -0.48 | 17 | 68 | None |
GOOGL | Options Chain | 196.00 | Call | 202.50 | 1/24 | No | 0.50 | 0.52 | 0.51 | +0.19 | +59.38% | 6,621 | 1,337 | 0.23 | 0.16 | 15 | 69 | None |
DJT | Options Chain | 40.03 | Call | 46.00 | 2/21 | No | 3.60 | 3.90 | 3.85 | -0.85 | -18.09% | 822 | 166 | 1.20 | 0.43 | 3 | 20 | None |
MSTR | Options Chain | 396.50 | Call | 445.00 | 1/24 | No | 9.00 | 9.45 | 9.10 | +5.25 | +136.37% | 1,073 | 217 | 1.13 | 0.26 | 4 | 54 | None |
JPM | Options Chain | 259.16 | Call | 270.00 | 2/14 | No | 1.56 | 1.96 | 1.76 | +1.15 | +188.53% | 667 | 135 | 0.18 | 0.21 | 15 | 78 | None |
IREN | Options Chain | 11.99 | Call | 13.50 | 1/31 | No | 0.31 | 0.42 | 0.40 | +0.14 | +53.85% | 7,428 | 1,504 | 0.96 | 0.29 | 8 | 29 | None |
VLO | Options Chain | 141.05 | Call | 145.00 | 2/21 | Yes | 3.10 | 3.35 | 3.36 | +0.48 | +16.67% | 1,126 | 228 | 0.29 | 0.38 | 12 | 74 | None |
MARA | Options Chain | 19.91 | Put | 21.00 | 2/07 | No | 2.49 | 2.57 | 2.39 | -1.01 | -29.71% | 621 | 126 | 1.03 | -0.53 | 14 | 44 | None |
GSIT | Options Chain | 3.95 | Call | 5.00 | 3/21 | Yes | 0.70 | 0.85 | 0.77 | +0.67 | +670.00% | 2,183 | 443 | 1.71 | 0.50 | 10 | 20 | None |
SCHW | Options Chain | 76.41 | Put | 74.00 | 1/24 | No | 1.17 | 1.26 | 1.18 | -0.23 | -16.32% | 2,838 | 576 | 0.54 | -0.31 | 9 | 58 | None |
CMCSA | Options Chain | 36.58 | Call | 35.00 | 4/17 | Yes | 0.51 | 3.20 | 2.80 | -0.01 | -0.36% | 3,652 | 742 | 0.14 | 0.66 | 13 | 64 | None |
SWBI | Options Chain | 10.33 | Call | 20.00 | 3/21 | Yes | 0.00 | 0.15 | 0.05 | -0.18 | -78.27% | 500 | 102 | 1.03 | 0.00 | 19 | 40 | None |
BABA | Options Chain | 85.12 | Call | 97.00 | 1/24 | No | 0.12 | 0.15 | 0.15 | +0.10 | +200.00% | 773 | 158 | 0.56 | 0.06 | 17 | 77 | None |
CCJ | Options Chain | 51.63 | Call | 53.00 | 1/24 | No | 0.58 | 0.65 | 0.71 | +0.51 | +255.00% | 713 | 146 | 0.39 | 0.34 | 10 | 56 | None |
CRM | Options Chain | 324.56 | Call | 550.00 | 1/16 | Yes | 3.30 | 3.80 | 3.80 | -0.20 | -5.00% | 579 | 119 | 0.32 | 0.09 | 15 | 66 | None |
OKLO | Options Chain | 26.05 | Call | 28.50 | 1/24 | No | 0.42 | 0.63 | 0.56 | +0.22 | +64.71% | 501 | 103 | 0.95 | 0.28 | 3 | 19 | None |
HOOD | Options Chain | 48.15 | Call | 50.00 | 2/28 | Yes | 4.00 | 4.15 | 4.10 | +0.90 | +28.13% | 710 | 146 | 0.73 | 0.50 | 11 | 55 | None |
RIVN | Options Chain | 14.21 | Call | 17.00 | 2/28 | Yes | 0.47 | 0.75 | 0.63 | -0.09 | -12.50% | 498 | 103 | 0.75 | 0.29 | 8 | 29 | None |
PYPL | Options Chain | 91.81 | Put | 86.00 | 1/24 | No | 0.09 | 0.11 | 0.10 | -0.30 | -75.00% | 2,145 | 444 | 0.31 | -0.07 | 12 | 58 | None |
WOOF | Options Chain | 3.65 | Call | 3.50 | 2/21 | No | 0.40 | 0.45 | 0.42 | -0.03 | -6.67% | 1,834 | 380 | 0.81 | 0.61 | 11 | 37 | None |
SNAP | Options Chain | 10.86 | Call | 18.00 | 1/24 | No | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 779 | 162 | 1.69 | 0.00 | 7 | 35 | None |
IQ | Options Chain | 1.94 | Call | 4.50 | 1/16 | No | 0.14 | 0.59 | 0.19 | -0.06 | -24.00% | 4,142 | 863 | 0.71 | 0.51 | 14 | 50 | None |
INTC | Options Chain | 21.49 | Call | 22.00 | 1/24 | Yes | 0.47 | 0.49 | 0.47 | +0.43 | +1,075.00% | 40,894 | 8,563 | 0.60 | 0.40 | 7 | 49 | None |
AAPL | Options Chain | 229.98 | Put | 207.50 | 1/24 | No | 0.01 | 0.10 | 0.10 | -0.03 | -23.08% | 2,678 | 561 | 0.37 | -0.02 | 6 | 63 | None |
HPQ | Options Chain | 32.51 | Put | 32.50 | 1/31 | No | 0.51 | 0.58 | 0.49 | -0.06 | -10.91% | 501 | 105 | 0.23 | -0.47 | 11 | 50 | None |
MSTR | Options Chain | 396.50 | Call | 450.00 | 1/24 | No | 8.30 | 8.55 | 8.45 | +5.13 | +154.52% | 8,888 | 1,865 | 1.16 | 0.24 | 4 | 54 | None |
EOSE | Options Chain | 6.02 | Call | 7.50 | 3/21 | Yes | 0.52 | 0.59 | 0.57 | -0.02 | -3.39% | 5,540 | 1,168 | 1.04 | 0.36 | 5 | 28 | None |
SNOW | Options Chain | 170.79 | Call | 195.00 | 1/24 | No | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 867 | 183 | 0.42 | 0.00 | 4 | 48 | None |
TSLA | Options Chain | 426.50 | Put | 185.00 | 2/21 | Yes | 0.27 | 0.34 | 0.30 | -0.02 | -6.25% | 6,390 | 1,349 | 1.16 | 0.00 | 10 | 60 | None |
TSM | Options Chain | 211.50 | Call | 212.50 | 1/24 | No | 3.05 | 3.20 | 3.20 | -2.05 | -39.05% | 2,011 | 427 | 0.30 | 0.47 | 21 | 71 |
Dividend Stock List |
RIOT | Options Chain | 13.39 | Call | 18.00 | 1/24 | No | 0.08 | 0.09 | 0.09 | +0.02 | +28.58% | 4,052 | 862 | 1.40 | 0.08 | 14 | 40 | None |
NUE | Options Chain | 124.53 | Call | 127.00 | 1/24 | No | 1.25 | 2.10 | 1.30 | +0.25 | +23.81% | 521 | 111 | 0.35 | 0.34 | 16 | 71 | None |
IONQ | Options Chain | 38.89 | Call | 49.00 | 1/24 | No | 0.47 | 0.60 | 0.50 | -0.70 | -58.34% | 525 | 112 | 1.40 | 0.15 | 7 | 43 | None |
RIOT | Options Chain | 13.39 | Put | 12.00 | 1/31 | No | 0.44 | 0.47 | 0.44 | -0.01 | -2.23% | 4,345 | 928 | 1.02 | -0.25 | 14 | 40 | None |
MSTR | Options Chain | 396.50 | Put | 262.50 | 1/24 | No | 0.98 | 1.17 | 1.15 | -0.22 | -16.06% | 1,109 | 237 | 1.67 | -0.03 | 4 | 54 | None |