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.

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 Lists
JPM Options Chain 199.52 Call 230.00 6/21 Yes 0.65 0.70 0.67 +0.14 +26.42% 34,542 282 0.19 0.09 15 None
NVDA Options Chain 902.50 Call 1,800.00 4/05 No 0.00 0.01 0.01 0.00 0.00% 33,947 500 1.31 0.00 14 None
PTEN Options Chain 12.05 Put 10.00 5/17 Yes 0.10 0.15 0.15 -0.05 -25.00% 41,106 755 0.44 -0.12 13 None
NVDA Options Chain 902.50 Put 907.50 4/05 No 21.60 22.35 21.00 -5.50 -20.76% 13,515 273 0.38 -0.50 14 None
KEY Options Chain 15.64 Call 17.00 4/26 Yes 0.21 0.24 0.23 +0.08 +53.34% 6,078 126 0.37 0.27 8 None
NXE Options Chain 7.69 Call 12.00 9/20 Yes 0.25 0.35 0.27 +0.06 +28.58% 7,775 171 0.57 0.20 13 None
LYFT Options Chain 19.48 Put 19.00 4/12 No 0.68 0.71 0.72 -0.06 -7.70% 6,842 164 0.57 -0.39 8 None
PAA Options Chain 17.31 Call 22.00 1/16 Yes 0.40 0.50 0.46 +0.26 +130.00% 4,415 108 0.21 0.19 12 None
CAG Options Chain 29.64 Call 30.50 4/19 Yes 0.30 0.35 0.30 0.00 0.00% 12,509 309 0.21 0.31 10 None
LYFT Options Chain 19.48 Call 20.00 4/12 No 0.60 0.66 0.63 +0.05 +8.63% 6,879 176 0.55 0.41 8 None
C Options Chain 63.24 Call 66.00 4/05 No 0.07 0.09 0.09 +0.01 +12.50% 4,477 119 0.20 0.13 12 None
MTTR Options Chain 1.95 Put 2.50 4/19 No 0.30 0.35 0.35 -0.34 -49.28% 14,098 391 0.70 -0.69 10 None
COIN Options Chain 265.12 Call 285.00 4/05 No 5.25 5.80 5.44 +0.69 +14.53% 16,405 460 0.80 0.29 8 None
GEHC Options Chain 90.91 Put 85.00 5/17 No 1.30 1.35 1.33 -0.62 -31.80% 8,551 269 0.29 -0.23 3 None
DOCU Options Chain 59.55 Call 63.00 4/05 No 0.09 0.11 0.10 -0.04 -28.58% 4,492 142 0.27 0.09 12 None
DIS Options Chain 122.36 Call 124.00 4/05 No 1.11 1.18 1.21 +0.50 +70.43% 9,566 349 0.25 0.39 8 None
NIO Options Chain 4.67 Put 3.00 9/19 Yes 0.57 0.81 0.79 +0.04 +5.34% 4,050 150 0.89 -0.16 8 None
SWN Options Chain 7.51 Call 8.00 4/19 No 0.07 0.08 0.08 +0.04 +100.00% 8,944 341 0.28 0.21 8 None
META Options Chain 493.86 Call 350.00 6/18 Yes 197.00 201.00 201.76 -16.92 -7.74% 5,002 195 0.41 0.84 16 None
RCL Options Chain 139.72 Call 145.00 4/05 No 0.33 0.44 0.37 -0.40 -51.95% 4,439 183 0.25 0.14 12 None
GME Options Chain 12.52 Call 13.50 5/03 No 0.69 0.85 0.74 -0.46 -38.34% 3,924 162 0.66 0.45 14 None
AMC Options Chain 3.72 Call 3.50 4/12 No 0.40 0.42 0.42 -0.48 -53.34% 4,022 173 0.96 0.66 9 None
DVN Options Chain 50.18 Call 52.00 4/05 No 0.05 0.07 0.07 +0.03 +75.00% 8,565 380 0.18 0.12 9 None
CCJ Options Chain 43.32 Put 41.00 4/05 No 0.17 0.20 0.19 -0.11 -36.67% 10,385 483 0.37 -0.14 11 None
DWAC Options Chain 49.95 Put 32.00 3/28 No 0.50 0.65 0.58 -2.72 -82.43% 2,470 124 3.45 0.00 5 None
DAL Options Chain 47.87 Call 52.50 9/20 Yes 2.19 2.58 2.54 +0.22 +9.49% 2,026 103 0.28 0.40 15 None
TXN Options Chain 172.87 Put 167.50 4/05 No 0.18 0.25 0.21 -0.36 -63.16% 3,454 179 0.21 -0.10 8 None
NCLH Options Chain 21.34 Put 19.00 9/20 Yes 1.46 1.51 1.49 +0.12 +8.76% 4,878 257 0.46 -0.29 7 None
MU Options Chain 119.25 Call 128.00 4/05 No 0.21 0.26 0.26 -0.27 -50.95% 9,025 477 0.38 0.09 6 None
CHRW Options Chain 76.14 Put 70.00 4/19 No 0.10 0.15 0.15 -0.25 -62.50% 2,005 107 0.24 -0.08 8 None
DKNG Options Chain 45.41 Put 41.00 4/05 No 0.08 0.11 0.09 -0.04 -30.77% 2,913 170 0.48 -0.07 5 None
CGC Options Chain 8.63 Call 5.00 5/17 No 3.60 4.70 4.03 -0.37 -8.41% 2,843 166 2.41 0.87 7 None
OXY Options Chain 64.20 Put 59.00 4/19 No 0.06 0.08 0.08 -0.02 -20.00% 6,400 375 0.24 -0.02 7 None
VRT Options Chain 81.67 Call 87.00 4/05 No 0.45 0.60 0.45 -0.15 -25.00% 1,736 102 0.45 0.18 10 None
ETSY Options Chain 68.72 Put 67.00 4/05 No 0.63 0.65 0.62 -0.42 -40.39% 2,418 145 0.33 -0.29 12 None
GM Options Chain 45.35 Call 46.00 4/12 No 0.58 0.60 0.59 +0.13 +28.27% 5,313 321 0.23 0.40 16 None
GME Options Chain 12.52 Put 13.50 4/19 No 1.29 1.45 1.36 +0.27 +24.78% 2,698 164 0.64 -0.64 14 None
VALE Options Chain 12.17 Put 10.00 9/20 Yes 0.19 0.33 0.29 -0.02 -6.46% 3,001 187 0.34 -0.20 10 None
DWAC Options Chain 49.95 Put 45.00 3/28 No 4.80 5.15 4.88 -7.12 -59.34% 2,544 163 3.71 -0.35 5 None
DIS Options Chain 122.36 Put 122.00 4/19 No 2.38 2.41 2.35 -1.10 -31.89% 2,805 182 0.23 -0.43 8 None
CGC Options Chain 8.63 Call 11.00 4/05 No 0.33 0.38 0.40 -0.37 -48.06% 2,158 143 2.08 0.26 7 None
DKNG Options Chain 45.41 Put 47.00 6/21 Yes 4.95 5.05 4.90 -0.25 -4.86% 1,920 128 0.50 -0.49 5 None
AMC Options Chain 3.72 Call 4.00 4/05 No 0.10 0.11 0.11 -0.27 -71.06% 23,906 1,601 0.94 0.34 9 None
RIVN Options Chain 10.99 Call 12.00 4/12 No 0.28 0.29 0.29 0.00 0.00% 28,235 1,971 0.73 0.30 8 None
IQV Options Chain 252.57 Put 230.00 5/17 Yes 1.95 2.25 2.22 -0.01 -0.45% 1,716 121 0.28 -0.14 10 None
EQX Options Chain 6.02 Call 7.50 7/19 Yes 0.20 0.25 0.25 +0.15 +150.00% 6,925 508 0.47 0.26 14
Small Cap Stock List
TECK Options Chain 43.92 Put 43.00 4/19 No 0.30 0.41 0.35 -0.75 -68.19% 3,009 223 0.31 -0.18 10 None
META Options Chain 493.86 Put 512.50 4/05 No 26.90 27.85 25.55 +3.56 +16.19% 1,900 141 0.24 -0.91 16 None
CIFR Options Chain 5.15 Put 4.00 4/26 No 0.20 0.35 0.25 0.00 0.00% 2,020 151 1.37 -0.16 9 None
GIS Options Chain 69.97 Call 71.00 4/19 No 0.45 0.55 0.50 +0.19 +61.29% 2,562 194 0.15 0.32 12 None
NVDA Options Chain 902.50 Call 907.50 4/05 No 18.15 18.75 18.42 -4.83 -20.78% 4,307 328 0.37 0.50 14 None
FCX Options Chain 47.02 Put 46.00 4/05 No 0.33 0.35 0.34 -0.64 -65.31% 3,486 267 0.27 -0.27 8 None
WYNN Options Chain 102.23 Call 106.00 4/05 No 0.39 0.45 0.44 +0.11 +33.34% 1,965 154 0.27 0.20 14 None
DJT Options Chain 61.96 Call 110.00 4/19 No 1.30 1.94 1.50 -2.15 -58.91% 1,807 146 2.15 0.13 3 None
AMC Options Chain 3.72 Put 3.00 4/26 No 0.09 0.11 0.11 +0.06 +120.00% 7,448 613 0.94 -0.17 9 None
VSAT Options Chain 18.09 Put 15.00 5/17 Yes 0.45 0.55 0.55 -0.12 -17.91% 2,041 170 0.71 -0.18 12 None
VALE Options Chain 12.17 Call 25.00 1/16 Yes 0.10 0.14 0.13 +0.04 +44.45% 6,565 550 0.31 0.05 10 None
FTI Options Chain 25.11 Call 25.00 5/17 Yes 1.35 1.45 1.40 +0.15 +12.00% 1,317 111 0.35 0.55 7 None
COIN Options Chain 265.12 Call 267.50 4/05 No 10.60 12.15 11.06 +2.41 +27.87% 1,244 105 0.76 0.49 8 None
DIS Options Chain 122.36 Put 122.00 4/05 No 1.48 1.57 1.46 -0.79 -35.12% 2,986 253 0.25 -0.43 8 None
ORCL Options Chain 125.27 Put 118.00 4/05 No 0.03 0.04 0.03 -0.06 -66.67% 3,645 311 0.22 -0.02 11 None
PAA Options Chain 17.31 Call 25.00 1/17 Yes 0.05 0.10 0.09 -0.01 -10.00% 5,275 450 0.24 0.04 12 None
CHPT Options Chain 1.90 Put 1.50 4/12 No 0.02 0.04 0.03 0.00 0.00% 3,567 305 1.04 -0.04 8 None
GS Options Chain 417.69 Call 425.00 4/12 No 3.50 4.20 4.00 +0.45 +12.68% 1,621 139 0.20 0.37 14 None
META Options Chain 493.86 Put 470.00 4/26 Yes 17.55 18.00 17.59 +1.79 +11.33% 4,399 378 0.48 -0.36 16 None
ADBE Options Chain 504.60 Put 585.00 4/19 No 76.00 84.40 80.55 -0.80 -0.99% 1,879 162 0.54 -0.98 12 None
QCOM Options Chain 169.13 Put 157.50 4/05 No 0.07 0.10 0.08 -0.08 -50.00% 3,084 266 0.27 -0.06 10 None
XRX Options Chain 17.90 Call 20.00 7/19 Yes 0.60 0.75 0.60 0.00 0.00% 3,373 291 0.36 0.34 12 None
NXE Options Chain 7.69 Call 9.00 9/20 Yes 0.85 0.90 0.87 +0.12 +16.00% 7,722 672 0.57 0.46 13 None
UBER Options Chain 78.11 Put 75.00 4/12 No 0.98 1.04 0.96 +0.17 +21.52% 3,387 297 0.31 -0.31 6 None
UPST Options Chain 28.17 Call 28.50 4/05 No 0.51 0.54 0.53 -0.61 -53.51% 2,985 269 0.69 0.32 5 None
AMC Options Chain 3.72 Call 4.00 4/12 No 0.17 0.18 0.17 -0.30 -63.83% 3,999 362 0.93 0.40 9 None
META Options Chain 493.86 Call 487.50 4/05 No 6.10 6.40 6.37 -5.58 -46.70% 3,869 351 0.24 0.50 16 None
BHC Options Chain 10.61 Call 12.00 5/17 Yes 0.61 0.67 0.61 -0.01 -1.62% 5,169 473 0.68 0.41 6 None
ON Options Chain 75.61 Put 70.00 4/05 No 0.30 0.35 0.33 +0.09 +37.50% 1,717 158 0.35 -0.15 10 None
DAL Options Chain 47.87 Put 47.00 5/17 Yes 1.70 1.74 1.70 -0.37 -17.88% 1,612 149 0.32 -0.40 15 None
BILI Options Chain 11.20 Call 11.50 4/19 No 0.51 0.54 0.51 +0.03 +6.25% 3,306 306 0.58 0.47 11 None
JPM Options Chain 199.52 Call 210.00 6/21 Yes 3.85 3.95 3.90 +0.36 +10.17% 35,147 3,256 0.19 0.34 15 None
ONON Options Chain 34.74 Call 36.50 4/05 No 0.29 0.33 0.30 +0.15 +100.00% 1,186 110 0.34 0.29 11 None
GME Options Chain 12.52 Call 12.50 4/05 No 0.43 0.45 0.43 -0.47 -52.23% 1,880 175 0.58 0.52 14 None
PAA Options Chain 17.31 Call 20.00 1/17 Yes 0.35 0.40 0.40 +0.22 +122.23% 29,740 2,777 0.20 0.22 12 None
SNOW Options Chain 160.04 Call 177.50 4/05 No 0.26 0.28 0.30 -0.02 -6.25% 2,241 211 0.41 0.05 5 None
TSM Options Chain 136.69 Call 136.00 4/05 No 2.11 2.17 2.22 -0.62 -21.84% 4,782 455 0.26 0.53 19
Dividend Stock List
COIN Options Chain 265.12 Call 282.50 4/05 No 5.10 6.75 6.01 +1.06 +21.42% 1,350 131 0.80 0.32 8 None
LI Options Chain 30.18 Call 34.00 4/05 No 0.07 0.10 0.09 -0.02 -18.19% 2,214 216 0.54 0.08 16 None
DWAC Options Chain 49.95 Call 59.00 3/28 No 3.50 3.90 3.65 +2.23 +157.05% 1,100 109 4.15 0.36 5 None
LVS Options Chain 51.48 Put 50.00 4/05 No 0.37 0.74 0.37 -0.02 -5.13% 2,630 262 0.34 -0.20 6 None
INMD Options Chain 21.00 Call 24.00 4/19 No 0.25 0.30 0.27 +0.07 +35.00% 2,724 273 0.47 0.22 18 None
IONQ Options Chain 9.52 Call 10.00 4/05 No 0.34 0.36 0.35 +0.17 +94.45% 8,662 870 0.61 0.50 9 None
MSTR Options Chain 1,919.16 Put 1,250.00 4/05 No 10.50 12.45 10.98 +4.15 +60.77% 1,030 105 1.50 -0.07 7 None
GME Options Chain 12.52 Call 18.00 4/26 No 0.15 0.18 0.18 -0.14 -43.75% 1,433 150 0.93 0.13 14 None
S Options Chain 22.68 Call 24.00 4/05 No 0.25 0.30 0.30 +0.15 +100.00% 2,159 227 0.38 0.32 9 None
TSM Options Chain 136.69 Put 132.00 4/12 No 1.59 1.67 1.61 +0.08 +5.23% 3,665 389 0.31 -0.28 19
Dividend Stock List
PLTR Options Chain 24.51 Call 23.00 4/12 No 0.85 0.87 0.86 -1.00 -53.77% 1,894 203 0.44 0.53 12 None
HUT Options Chain 9.72 Call 12.00 4/05 No 0.55 0.56 0.57 +0.25 +78.13% 4,128 445 1.45 0.38 7 None
EYPT Options Chain 20.67 Put 20.00 7/19 Yes 4.00 6.00 5.00 +0.50 +11.12% 3,100 335 1.24 -0.35 10 None
RBLX Options Chain 37.88 Put 38.50 4/05 No 0.94 0.96 0.94 -0.25 -21.01% 1,178 128 0.35 -0.54 3 None
NFLX Options Chain 613.53 Call 600.00 4/05 No 12.45 13.20 13.24 -4.76 -26.45% 1,242 136 0.23 0.67 8 None
MARA Options Chain 22.07 Put 24.00 4/05 No 2.31 2.37 2.33 -0.56 -19.38% 2,345 257 1.12 -0.61 13 None
WYNN Options Chain 102.23 Put 100.00 4/05 No 0.64 0.70 0.65 -0.30 -31.58% 1,621 180 0.26 -0.26 14 None
PLTR Options Chain 24.51 Call 23.00 4/05 No 0.57 0.58 0.58 -1.07 -64.85% 7,981 887 0.41 0.53 12 None
BX Options Chain 131.37 Put 105.00 5/17 Yes 0.39 0.45 0.41 -0.22 -34.93% 2,512 284 0.39 -0.05 5 None
HEAR Options Chain 17.24 Call 18.00 4/19 No 0.35 0.40 0.31 -0.09 -22.50% 2,129 243 0.38 0.36 11 None
SQ Options Chain 83.18 Call 86.00 4/05 No 1.36 1.42 1.40 +0.31 +28.44% 4,015 459 0.39 0.41 10 None
AGNC Options Chain 9.90 Put 10.00 5/17 Yes 0.40 0.45 0.43 -0.07 -14.00% 1,734 200 0.22 -0.57 12 None
GM Options Chain 45.35 Call 45.50 4/05 No 0.50 0.53 0.56 +0.24 +75.00% 2,131 249 0.21 0.48 16 None
GS Options Chain 417.69 Call 430.00 4/12 No 2.19 2.70 2.75 +0.56 +25.58% 1,635 191 0.20 0.27 14 None
VLO Options Chain 167.81 Put 162.50 4/05 No 0.20 0.24 0.21 -0.66 -75.87% 3,685 432 0.25 -0.09 11 None
OXY Options Chain 64.20 Put 63.00 4/05 No 0.07 0.08 0.08 -0.15 -65.22% 8,642 1,014 0.17 -0.15 7 None
GOOGL Options Chain 150.93 Call 155.00 4/05 No 0.36 0.42 0.40 -0.20 -33.34% 36,371 4,277 0.19 0.19 15 None
MSFT Options Chain 421.43 Call 440.00 5/03 Yes 5.25 7.00 6.55 -0.02 -0.31% 2,206 262 0.24 0.32 14 None
AG Options Chain 5.88 Call 6.00 4/05 No 0.13 0.14 0.13 +0.09 +225.00% 8,579 1,027 0.54 0.42 10 None
NVDA Options Chain 902.50 Call 1,900.00 7/19 Yes 3.30 3.60 3.57 -0.45 -11.20% 1,297 156 0.64 0.03 14 None
BAC Options Chain 37.92 Put 38.00 4/26 Yes 0.93 0.96 0.91 -0.14 -13.34% 1,367 168 0.23 -0.46 11 None
TSLA Options Chain 179.83 Call 187.50 4/05 No 1.35 1.40 1.36 -1.39 -50.55% 39,798 4,903 0.49 0.21 12 None
DIS Options Chain 122.36 Call 126.00 4/05 No 0.59 0.61 0.62 +0.29 +87.88% 1,871 231 0.25 0.25 8 None
MARA Options Chain 22.07 Put 23.00 4/05 No 1.66 1.72 1.68 -0.38 -18.45% 8,982 1,116 1.10 -0.51 13 None
FSLY Options Chain 12.97 Call 17.50 5/17 Yes 0.29 0.32 0.29 +0.05 +20.84% 1,606 200 0.74 0.18 8 None
ADSK Options Chain 260.42 Put 265.00 4/05 No 5.50 5.90 5.55 -0.19 -3.31% 814 102 0.19 -0.70 7 None
NKE Options Chain 94.13 Put 102.00 4/05 No 7.15 9.05 8.25 -1.30 -13.62% 875 110 0.70 -1.00 11 None
META Options Chain 493.86 Call 517.50 4/05 No 0.19 0.81 0.43 -1.01 -70.14% 1,455 184 0.26 0.06 16 None
BRZE Options Chain 44.30 Call 45.00 4/19 Yes 1.50 1.70 1.50 -5.72 -79.23% 1,075 136 0.36 0.51 7 None
MSTR Options Chain 1,919.16 Put 1,400.00 4/05 No 27.55 32.35 30.00 +15.00 +100.00% 824 105 1.43 -0.15 7 None
TTD Options Chain 87.21 Put 88.00 4/05 No 1.64 1.73 1.68 -0.37 -18.05% 1,030 132 0.28 -0.53 10 None
C Options Chain 63.24 Put 63.00 4/19 Yes 1.44 1.47 1.43 -0.44 -23.53% 992 128 0.27 -0.44 12 None
EVLV Options Chain 4.45 Call 5.00 4/19 No 0.20 0.25 0.25 +0.21 +525.00% 3,149 407 1.05 0.38 9 None
BB Options Chain 2.76 Call 2.00 4/05 Yes 0.75 0.80 0.76 0.00 0.00% 2,071 268 1.96 0.99 6 None
PAA Options Chain 17.31 Call 20.00 1/16 Yes 0.70 0.80 0.75 +0.35 +87.50% 1,632 211 0.21 0.29 12 None
CHPT Options Chain 1.90 Call 2.00 4/05 No 0.04 0.05 0.04 -0.01 -20.00% 25,017 3,248 0.78 0.31 8 None
LUV Options Chain 29.27 Put 26.00 4/12 No 0.03 0.05 0.04 -0.02 -33.34% 1,758 232 0.35 -0.02 10 None
PLTR Options Chain 24.51 Call 23.50 4/05 No 0.37 0.38 0.38 -0.87 -69.60% 9,535 1,263 0.42 0.38 12 None
ENPH Options Chain 120.98 Call 124.00 4/05 No 2.50 2.57 2.65 +0.08 +3.12% 846 112 0.53 0.40 11 None
GES Options Chain 31.47 Call 35.00 4/19 No 0.05 0.15 0.14 +0.09 +180.00% 1,761 235 0.32 0.08 16 None
NVDA Options Chain 902.50 Put 902.50 4/05 No 18.95 19.40 19.25 -4.25 -18.09% 2,961 396 0.38 -0.46 14 None
PANW Options Chain 282.26 Call 302.50 4/05 No 0.47 0.58 0.51 -0.13 -20.32% 1,008 135 0.30 0.09 13 None
NKE Options Chain 94.13 Put 103.00 4/05 No 7.80 9.30 9.95 -0.50 -4.79% 1,190 160 0.54 -1.00 11 None
TSM Options Chain 136.69 Call 185.00 6/21 Yes 0.92 0.97 0.95 -0.08 -7.77% 4,650 636 0.41 0.08 19
Dividend Stock List
NFLX Options Chain 613.53 Call 605.00 4/05 No 9.45 10.25 9.70 -3.90 -28.68% 732 102 0.23 0.57 8 None
CMA Options Chain 54.99 Put 50.00 7/19 Yes 2.20 2.45 2.20 -0.63 -22.27% 1,268 177 0.39 -0.28 15 None
VST Options Chain 69.65 Call 75.00 5/17 Yes 2.65 2.75 2.72 +0.42 +18.27% 2,428 342 0.44 0.38 12 None
COIN Options Chain 265.12 Call 275.00 4/12 No 13.70 15.40 13.86 +1.86 +15.50% 2,511 356 0.84 0.45 8 None
SBUX Options Chain 91.50 Call 92.00 4/26 No 1.35 1.64 1.63 +0.01 +0.62% 1,049 149 0.16 0.49 12 None
SLB Options Chain 54.90 Put 54.00 4/05 No 0.27 0.30 0.31 -0.14 -31.12% 1,274 181 0.19 -0.28 15 None
PAAS Options Chain 14.58 Call 16.00 5/17 Yes 0.60 0.65 0.61 +0.16 +35.56% 2,842 407 0.44 0.39 9 None
ADBE Options Chain 504.60 Put 600.00 4/19 No 91.00 99.45 94.75 -1.95 -2.02% 2,210 317 0.60 -0.99 12 None
EYPT Options Chain 20.67 Put 10.00 7/19 Yes 0.10 3.00 1.00 +0.29 +40.85% 3,000 431 1.57 -0.09 10 None
ZS Options Chain 192.63 Put 177.50 4/05 No 0.13 0.20 0.20 -0.09 -31.04% 709 102 0.33 -0.05 5 None
SNOW Options Chain 160.04 Put 162.50 4/05 No 3.50 3.65 3.33 -1.72 -34.06% 1,402 203 0.33 -0.52 5 None
KSS Options Chain 28.44 Put 27.00 4/05 No 0.07 0.10 0.08 -0.20 -71.43% 2,131 309 0.41 -0.13 14 None
AMZN Options Chain 180.38 Call 197.50 4/12 No 0.07 0.10 0.10 0.00 0.00% 1,175 171 0.23 0.03 13 None
ROKU Options Chain 65.58 Call 71.00 4/05 No 0.16 0.19 0.17 -0.08 -32.00% 2,327 339 0.42 0.09 8 None
NFLX Options Chain 613.53 Put 595.00 4/05 No 3.15 3.55 3.30 +0.31 +10.37% 3,026 444 0.23 -0.25 8 None
NKE Options Chain 94.13 Put 110.00 4/19 No 15.00 17.05 16.25 +0.26 +1.63% 1,928 286 0.65 -1.00 11 None
SPWR Options Chain 2.87 Put 3.00 4/05 No 0.14 0.15 0.16 -0.10 -38.47% 1,446 215 0.79 -0.49 13 None
M Options Chain 19.85 Put 19.00 4/05 No 0.11 0.14 0.12 -0.07 -36.85% 2,629 392 0.41 -0.19 9 None
INTC Options Chain 43.59 Call 44.50 4/19 No 1.38 1.41 1.45 +0.23 +18.86% 5,017 752 0.34 0.50 5 None
MRVL Options Chain 72.31 Call 85.00 4/12 No 0.19 0.22 0.24 -0.19 -44.19% 3,842 576 0.55 0.06 4 None
XOM Options Chain 116.24 Call 118.00 4/05 Yes 0.41 0.44 0.46 +0.17 +58.63% 2,491 376 0.15 0.27 12 None
DVN Options Chain 50.18 Call 50.00 4/05 No 0.64 0.66 0.67 +0.33 +97.06% 8,055 1,217 0.18 0.58 9 None
VRT Options Chain 81.67 Put 79.00 4/05 No 0.80 1.00 0.84 -0.96 -53.34% 1,040 158 0.41 -0.28 10 None
SHLS Options Chain 11.76 Call 12.50 4/19 No 0.25 0.30 0.25 -0.10 -28.58% 3,053 464 0.63 0.26 9 None
COIN Options Chain 265.12 Call 245.00 4/05 No 22.30 26.55 24.47 +5.09 +26.27% 2,070 315 0.77 0.78 8 None
NKLA Options Chain 0.91 Put 1.00 4/05 No 0.09 0.10 0.09 -0.07 -43.75% 3,841 586 1.86 -0.40 5 None
FCX Options Chain 47.02 Put 45.00 7/19 Yes 2.47 2.56 2.50 -0.54 -17.77% 1,023 157 0.36 -0.35 8 None
CGC Options Chain 8.63 Call 12.00 4/05 No 0.21 0.34 0.23 -0.37 -61.67% 718 111 2.06 0.20 7 None
AMD Options Chain 180.49 Put 177.50 4/05 No 2.00 2.58 2.50 -1.03 -29.18% 12,793 1,978 0.37 -0.35 10 None
TSLA Options Chain 179.83 Call 177.50 4/12 No 6.30 6.40 6.30 -2.35 -27.17% 4,000 620 0.49 0.49 12 None
AI Options Chain 27.07 Call 28.00 4/05 No 0.35 0.38 0.39 -0.10 -20.41% 7,381 1,147 0.45 0.32 7 None
MU Options Chain 119.25 Call 118.00 4/05 No 2.30 2.36 2.32 -0.98 -29.70% 7,123 1,107 0.34 0.52 6 None
SQ Options Chain 83.18 Call 92.00 4/12 No 0.71 0.81 0.76 +0.18 +31.04% 656 102 0.43 0.20 10 None
GME Options Chain 12.52 Call 13.00 4/05 No 0.25 0.27 0.25 -0.36 -59.02% 5,420 846 0.61 0.35 14 None
SQ Options Chain 83.18 Put 84.00 4/05 No 1.59 1.67 1.57 -0.96 -37.95% 2,197 344 0.39 -0.43 10 None
HOOD Options Chain 20.13 Call 22.00 4/26 No 0.76 0.88 0.82 +0.10 +13.89% 1,134 179 0.65 0.35 8 None
W Options Chain 67.88 Put 55.00 8/16 Yes 4.90 5.00 4.62 -0.28 -5.72% 2,550 402 0.70 -0.23 7 None
NKLA Options Chain 0.91 Call 1.50 4/12 No 0.04 0.05 0.05 +0.01 +25.00% 4,895 774 1.95 0.19 5 None
RH Options Chain 296.99 Call 360.00 4/05 No 4.50 5.60 4.90 +0.95 +24.06% 872 139 0.47 0.34 5 None
AXP Options Chain 227.69 Put 220.00 4/05 No 0.32 0.38 0.32 -0.23 -41.82% 1,142 182 0.19 -0.09 12 None
AMC Options Chain 3.72 Call 3.50 4/19 No 0.43 0.46 0.44 -0.43 -49.43% 669 107 0.90 0.65 9 None
UAL Options Chain 47.24 Put 46.50 4/05 No 0.25 0.28 0.24 -0.40 -62.50% 636 102 0.28 -0.22 12 None
AMC Options Chain 3.72 Call 3.50 4/05 No 0.32 0.33 0.33 -0.53 -61.63% 3,444 553 0.89 0.70 9 None
BABA Options Chain 72.36 Call 84.00 4/19 No 0.08 0.14 0.12 -0.02 -14.29% 1,013 163 0.34 0.04 17 None
LYFT Options Chain 19.48 Call 20.00 4/05 No 0.35 0.37 0.36 -0.06 -14.29% 8,813 1,427 0.55 0.36 8 None
TSLA Options Chain 179.83 Call 177.50 4/05 No 4.50 4.60 4.50 -2.56 -36.27% 25,067 4,062 0.51 0.47 12 None
TRMD Options Chain 34.27 Put 30.00 7/19 Yes 1.30 1.75 1.50 -0.40 -21.06% 874 142 0.30 -0.21 12 None
FCX Options Chain 47.02 Call 50.00 4/12 No 0.25 0.28 0.28 +0.14 +100.00% 1,920 313 0.31 0.17 8 None
HUBS Options Chain 624.25 Put 590.00 4/19 No 9.20 10.10 10.04 +0.24 +2.45% 720 118 0.40 -0.26 3 None
MARA Options Chain 22.07 Call 26.50 4/12 No 0.92 0.98 0.96 +0.05 +5.50% 1,784 293 1.22 0.31 13 None
F Options Chain 13.28 Put 13.50 4/05 No 0.31 0.34 0.31 -0.19 -38.00% 1,637 269 0.24 -0.65 15 None
HUT Options Chain 9.72 Call 15.00 4/12 No 0.29 0.33 0.32 +0.16 +100.00% 1,498 246 1.51 0.20 7 None
AMC Options Chain 3.72 Put 3.00 4/12 No 0.04 0.06 0.05 +0.02 +66.67% 3,282 541 1.00 -0.12 9 None
RDDT Options Chain 49.32 Call 55.00 5/17 No 7.20 7.40 7.36 -6.16 -45.57% 1,660 274 1.29 0.50 3 None
CLF Options Chain 22.74 Put 22.50 4/19 No 0.54 0.57 0.55 -0.36 -39.56% 1,620 268 0.31 -0.41 9 None
NOG Options Chain 39.02 Call 42.00 6/21 Yes 1.10 1.50 1.35 +0.40 +42.11% 1,013 168 0.27 0.39 15 None
LVS Options Chain 51.48 Call 53.00 4/05 No 0.35 0.39 0.37 +0.04 +12.13% 1,426 237 0.28 0.29 6 None
DIS Options Chain 122.36 Call 130.00 5/17 Yes 2.78 2.82 2.81 +0.45 +19.07% 36,481 6,061 0.29 0.34 8 None
PDD Options Chain 116.66 Put 185.00 4/19 No 67.65 70.05 69.25 +2.06 +3.07% 990 165 1.31 -1.00 17 None
AMZN Options Chain 180.38 Call 182.50 4/05 No 1.19 1.23 1.19 -0.12 -9.16% 34,882 5,843 0.19 0.35 13 None
ETSY Options Chain 68.72 Call 75.00 4/05 No 0.08 0.11 0.12 0.00 0.00% 1,364 229 0.37 0.06 12 None
NEM Options Chain 35.25 Call 37.00 4/12 No 0.50 0.54 0.53 +0.19 +55.89% 2,274 382 0.32 0.35 6 None
PARA Options Chain 11.77 Put 12.50 4/05 No 0.79 0.84 0.84 -0.22 -20.76% 738 124 0.47 -0.76 3 None
GE Options Chain 175.53 Call 182.50 4/19 No 2.44 2.69 2.69 -1.76 -39.56% 2,709 456 0.30 0.33 11 None
RBLX Options Chain 37.88 Call 38.50 4/19 No 1.37 1.40 1.58 +0.35 +28.46% 884 149 0.40 0.50 3 None
AAPL Options Chain 171.48 Call 172.50 4/05 No 1.31 1.44 1.44 -1.07 -42.63% 49,587 8,427 0.17 0.46 9 None
LYFT Options Chain 19.48 Put 19.50 4/12 No 0.95 0.96 1.00 -0.19 -15.97% 874 149 0.58 -0.49 8 None
META Options Chain 493.86 Call 485.00 4/05 No 7.35 7.65 7.44 -6.01 -44.69% 2,820 481 0.24 0.56 16 None
AAPL Options Chain 171.48 Put 200.00 5/17 Yes 27.70 29.20 28.00 +1.22 +4.56% 4,168 713 0.31 -0.94 9 None
CGC Options Chain 8.63 Put 9.50 4/05 No 1.57 1.73 1.59 +0.28 +21.38% 713 123 2.07 -0.58 7 None
MRNA Options Chain 110.59 Call 111.00 4/05 No 0.96 1.04 1.05 -2.00 -65.58% 3,443 594 0.41 0.27 10 None
BIDU Options Chain 105.28 Call 107.00 4/05 No 1.26 1.33 1.31 -0.31 -19.14% 946 163 0.32 0.39 15 None
TJX Options Chain 101.08 Call 92.50 1/16 Yes 19.75 20.25 20.20 +3.10 +18.13% 606 105 0.22 0.74 11 None
META Options Chain 493.86 Put 405.00 4/05 No 0.05 0.08 0.05 -0.01 -16.67% 1,201 208 0.50 0.00 16 None
DIS Options Chain 122.36 Call 125.00 4/05 No 0.83 0.89 0.84 +0.34 +68.00% 4,017 698 0.25 0.32 8 None
NKE Options Chain 94.13 Call 98.00 5/03 No 0.75 1.10 0.97 -0.09 -8.50% 816 142 0.19 0.30 11 None
MRNA Options Chain 110.59 Call 107.00 4/05 No 2.37 2.44 2.45 -2.95 -54.63% 707 123 0.41 0.50 10 None
CVX Options Chain 157.74 Put 157.50 4/05 No 1.16 1.22 1.13 -0.97 -46.19% 1,544 269 0.14 -0.45 10 None
GOOGL Options Chain 150.93 Call 160.00 5/03 Yes 2.28 3.15 2.82 -0.13 -4.41% 2,078 362 0.31 0.32 15 None
CGC Options Chain 8.63 Call 10.00 4/05 No 0.49 0.53 0.53 -0.54 -50.47% 5,110 891 2.02 0.36 7 None
NFLX Options Chain 613.53 Put 600.00 4/05 No 4.55 5.10 4.79 +0.79 +19.75% 5,901 1,030 0.23 -0.33 8 None
GS Options Chain 417.69 Put 415.00 4/05 No 3.00 3.20 2.80 -1.85 -39.79% 642 113 0.18 -0.36 14 None
AAPL Options Chain 171.48 Put 205.00 6/21 Yes 32.70 35.40 33.10 +1.45 +4.59% 1,700 300 0.32 -0.91 9 None
NEM Options Chain 35.25 Call 36.50 4/05 No 0.37 0.40 0.41 +0.18 +78.27% 925 163 0.30 0.37 6 None
DKNG Options Chain 45.41 Put 44.00 4/05 No 0.48 0.53 0.51 -0.11 -17.75% 3,953 698 0.41 -0.28 5 None
TRMD Options Chain 34.27 Put 25.00 10/18 Yes 1.10 2.55 1.20 -0.20 -14.29% 1,000 177 0.52 -0.11 12 None
INTC Options Chain 43.59 Put 37.50 4/05 No 0.00 0.02 0.01 -0.01 -50.00% 1,119 198 0.50 0.00 5 None
META Options Chain 493.86 Put 502.50 4/05 No 17.90 18.70 17.75 +5.10 +40.32% 1,935 343 0.25 -0.80 16 None
TSLA Options Chain 179.83 Call 212.50 4/05 No 0.07 0.09 0.08 -0.10 -55.56% 2,649 470 0.58 0.01 12 None
GOOG Options Chain 152.26 Put 148.00 4/05 No 0.09 0.41 0.35 -0.22 -38.60% 2,217 394 0.20 -0.15 15 None
GM Options Chain 45.35 Call 48.00 5/17 Yes 0.98 1.03 1.02 +0.18 +21.43% 712 127 0.28 0.34 16 None
ROKU Options Chain 65.58 Call 68.00 4/05 No 0.52 0.54 0.55 -0.18 -24.66% 4,917 877 0.39 0.25 8 None
COIN Options Chain 265.12 Call 240.00 4/05 No 26.80 28.85 28.15 +5.83 +26.12% 2,081 372 0.77 0.83 8 None
TSM Options Chain 136.69 Put 130.00 4/05 No 0.28 0.31 0.31 -0.07 -18.43% 3,049 549 0.26 -0.11 19
Dividend Stock List
ATEN Options Chain 13.69 Call 15.00 8/16 Yes 0.65 1.45 0.75 +0.10 +15.39% 648 117 0.51 0.40 16 None
DWAC Options Chain 49.95 Call 45.00 4/05 No 8.95 10.00 9.80 +5.95 +154.55% 1,025 188 2.61 0.62 5 None
GME Options Chain 12.52 Call 13.00 4/12 No 0.38 0.51 0.43 -0.47 -52.23% 1,391 255 0.62 0.41 14 None
WBA Options Chain 21.69 Call 21.50 4/05 Yes 0.52 0.55 0.55 -0.19 -25.68% 2,435 448 0.33 0.61 9 None
VSAT Options Chain 18.09 Put 16.00 6/21 Yes 1.15 1.35 1.25 -0.35 -21.88% 815 150 0.70 -0.27 12 None
FCX Options Chain 47.02 Call 48.50 4/05 No 0.25 0.27 0.26 +0.14 +116.67% 867 160 0.28 0.25 8 None
MSTR Options Chain 1,919.16 Call 3,800.00 4/05 No 0.30 0.40 0.35 -0.24 -40.68% 1,784 330 1.85 0.00 7 None
ROKU Options Chain 65.58 Call 68.50 4/05 No 0.42 0.47 0.49 -0.13 -20.97% 593 110 0.40 0.21 8 None
LULU Options Chain 389.46 Put 392.50 4/19 No 8.75 9.25 8.40 -3.29 -28.15% 538 101 0.23 -0.49 15 None
UPS Options Chain 147.33 Call 149.00 4/05 No 1.52 1.61 1.69 +0.44 +35.20% 1,256 237 0.19 0.51 9 None
CGC Options Chain 8.63 Put 9.00 4/19 No 1.95 2.06 1.96 +0.17 +9.50% 635 120 1.99 -0.47 7 None
PAGP Options Chain 18.00 Call 20.00 1/17 Yes 0.40 0.45 0.43 +0.08 +22.86% 817 156 0.18 0.26 11 None
LVS Options Chain 51.48 Put 52.00 4/05 No 0.95 1.06 1.00 -0.29 -22.49% 1,740 333 0.28 -0.54 6 None
AMD Options Chain 180.49 Put 180.00 4/05 No 3.60 3.70 3.55 -1.16 -24.63% 13,298 2,560 0.37 -0.45 10 None
AI Options Chain 27.07 Call 28.50 4/05 No 0.24 0.25 0.25 -0.09 -26.48% 10,261 1,982 0.46 0.24 7 None
VZ Options Chain 41.96 Put 41.50 4/05 No 0.15 0.17 0.15 -0.20 -57.15% 1,476 286 0.15 -0.28 9 None
BA Options Chain 192.99 Put 250.00 6/21 Yes 53.05 60.65 59.15 -1.05 -1.75% 790 153 0.52 -0.94 5 None
RILY Options Chain 18.97 Call 25.00 4/05 No 0.30 0.40 0.37 +0.22 +146.67% 568 110 1.23 0.21 9 None
MARA Options Chain 22.07 Put 23.50 4/05 No 1.96 2.10 2.00 -0.39 -16.32% 1,662 323 1.10 -0.56 13 None
ZS Options Chain 192.63 Put 130.00 5/17 No 0.12 0.18 0.17 +0.02 +13.34% 788 153 0.50 0.00 5 None
TEVA Options Chain 14.43 Call 15.00 5/17 Yes 0.40 0.44 0.42 -0.15 -26.32% 3,837 746 0.34 0.36 8 None
ALL Options Chain 173.01 Call 185.00 4/19 No 0.25 0.30 0.27 +0.07 +35.00% 532 104 0.18 0.08 9 None
DAL Options Chain 47.87 Call 50.00 5/17 Yes 1.40 1.43 1.43 +0.12 +9.16% 1,750 342 0.31 0.39 15 None
AFRM Options Chain 37.26 Call 44.00 4/12 No 0.41 0.47 0.41 -0.01 -2.39% 542 106 0.75 0.16 4 None
DIS Options Chain 122.36 Put 120.00 4/05 No 0.77 0.81 0.76 -0.44 -36.67% 5,475 1,072 0.25 -0.27 8 None
GM Options Chain 45.35 Put 45.00 4/19 No 0.81 0.83 0.79 -0.42 -34.72% 2,125 417 0.23 -0.41 16 None
CGC Options Chain 8.63 Call 7.50 5/03 No 1.95 2.41 2.54 -0.31 -10.88% 688 135 1.84 0.66 7 None
RIG Options Chain 6.25 Call 6.00 4/05 No 0.31 0.33 0.33 0.00 0.00% 5,580 1,099 0.50 0.76 5 None
GME Options Chain 12.52 Put 12.00 4/12 No 0.31 0.35 0.35 0.00 0.00% 1,354 267 0.57 -0.31 14 None
KMI Options Chain 18.15 Call 19.00 4/26 Yes 0.09 0.11 0.10 +0.06 +150.00% 6,156 1,216 0.15 0.24 8 None
LYFT Options Chain 19.48 Put 19.50 4/19 No 1.10 1.12 1.04 -0.14 -11.87% 739 146 0.55 -0.49 8 None
GM Options Chain 45.35 Put 45.00 4/05 No 0.40 0.42 0.40 -0.41 -50.62% 1,509 300 0.22 -0.37 16 None
GME Options Chain 12.52 Call 12.00 4/05 No 0.69 0.76 0.78 -0.52 -40.00% 737 147 0.58 0.71 14 None
FCX Options Chain 47.02 Put 44.00 8/16 Yes 2.52 2.60 2.54 -0.41 -13.90% 508 102 0.37 -0.32 8 None
AAPL Options Chain 171.48 Put 215.00 6/21 Yes 41.55 45.35 43.10 +1.00 +2.38% 1,170 236 0.36 -0.96 9 None
BAC Options Chain 37.92 Put 38.00 4/05 No 0.40 0.41 0.37 -0.11 -22.92% 1,286 260 0.17 -0.48 11 None
C Options Chain 63.24 Call 67.50 4/19 Yes 0.39 0.43 0.41 +0.06 +17.15% 3,084 624 0.27 0.18 12 None
HD Options Chain 383.60 Call 400.00 4/05 No 0.12 0.43 0.14 -0.19 -57.58% 1,249 255 0.16 0.03 7 None
SCCO Options Chain 104.32 Call 110.00 4/19 No 1.75 2.10 2.10 +0.85 +68.00% 1,121 230 0.31 0.37 6 None
HUM Options Chain 349.42 Call 350.00 4/05 No 6.20 6.70 6.46 -1.24 -16.11% 753 155 0.38 0.45 14 None
DJT Options Chain 61.96 Put 15.00 5/03 No 0.43 0.50 0.43 -0.11 -20.37% 641 132 2.34 0.00 3 None
C Options Chain 63.24 Put 63.00 4/05 No 0.56 0.59 0.56 -0.40 -41.67% 2,519 519 0.19 -0.42 12 None
WBA Options Chain 21.69 Put 21.00 4/05 Yes 0.15 0.17 0.16 -0.78 -82.98% 7,675 1,585 0.35 -0.24 9 None
PFE Options Chain 27.78 Put 27.50 4/12 No 0.33 0.36 0.33 -0.04 -10.82% 662 137 0.21 -0.38 8 None
JPM Options Chain 199.52 Call 210.00 4/05 No 0.04 0.05 0.02 -0.04 -66.67% 689 143 0.17 0.01 15 None
JD Options Chain 27.17 Call 27.50 4/05 No 0.43 0.47 0.46 -0.03 -6.13% 2,320 482 0.44 0.41 19 None
OSPN Options Chain 11.72 Call 15.00 9/20 Yes 0.75 0.95 0.83 -0.57 -40.72% 500 104 0.52 0.36 9 None
AA Options Chain 33.79 Put 31.00 4/05 No 0.06 0.09 0.09 -0.11 -55.00% 1,319 275 0.42 -0.08 6 None
MPW Options Chain 4.72 Put 4.00 5/17 Yes 0.30 0.32 0.32 +0.04 +14.29% 11,142 2,333 0.93 -0.27 5 None
PDD Options Chain 116.66 Put 175.00 4/19 No 57.45 59.90 59.45 +0.20 +0.34% 610 128 1.07 -1.00 17 None
TSLA Options Chain 179.83 Put 115.00 4/26 Yes 0.19 0.22 0.21 +0.05 +31.25% 1,726 362 0.74 0.00 12 None
AMC Options Chain 3.72 Call 4.00 5/17 Yes 0.40 0.42 0.41 -0.35 -46.06% 2,044 429 0.94 0.49 9 None
LVS Options Chain 51.48 Call 52.00 4/05 No 0.72 0.76 0.77 +0.12 +18.47% 1,902 400 0.28 0.46 6 None
RBLX Options Chain 37.88 Put 38.00 5/03 No 1.05 2.66 2.35 -0.21 -8.21% 1,135 239 0.57 -0.44 3 None
IP Options Chain 39.25 Call 42.50 7/19 Yes 0.90 1.10 0.95 -0.18 -15.93% 1,970 416 0.26 0.29 6 None
SLB Options Chain 54.90 Call 50.00 4/05 No 4.65 4.95 4.87 +0.32 +7.04% 1,001 212 0.47 1.00 15 None
AAPL Options Chain 171.48 Put 190.00 4/19 No 17.95 20.30 18.10 +1.10 +6.48% 13,408 2,854 0.30 -0.98 9 None
META Options Chain 493.86 Call 492.50 4/05 No 4.15 4.30 4.45 -4.55 -50.56% 2,327 495 0.24 0.38 16 None
ROKU Options Chain 65.58 Call 70.00 4/05 No 0.24 0.27 0.26 -0.10 -27.78% 3,792 810 0.41 0.12 8 None
ARCC Options Chain 20.82 Call 21.00 8/16 Yes 0.50 0.60 0.56 +0.19 +51.36% 2,410 516 0.15 0.42 15 None
RUM Options Chain 8.50 Put 8.50 4/05 Yes 0.75 0.85 0.80 -0.15 -15.79% 1,077 231 1.11 -0.61 9 None
LZB Options Chain 37.28 Call 40.00 4/19 No 0.20 0.45 0.25 -0.05 -16.67% 1,251 269 0.28 0.32 17 None
UBER Options Chain 78.11 Call 80.00 4/12 No 0.84 0.91 0.88 -0.58 -39.73% 3,491 750 0.31 0.30 6 None
MARA Options Chain 22.07 Call 23.00 4/05 No 1.28 1.32 1.29 +0.09 +7.50% 14,805 3,194 1.11 0.49 13 None
FSM Options Chain 3.73 Call 4.00 5/17 Yes 0.15 0.20 0.20 +0.05 +33.34% 611 132 0.50 0.39 11 None
TSM Options Chain 136.69 Put 131.00 4/05 No 0.41 0.45 0.41 -0.22 -34.93% 834 180 0.26 -0.15 19
Dividend Stock List
CLSK Options Chain 21.21 Put 21.50 4/05 No 1.65 1.75 1.67 +0.66 +65.35% 574 124 1.24 -0.49 8 None
TSLA Options Chain 179.83 Call 460.00 8/16 Yes 0.42 0.46 0.45 +0.14 +45.17% 1,000 218 0.66 0.00 12 None
DWAC Options Chain 49.95 Call 52.00 3/28 No 5.10 5.65 5.15 +3.02 +141.79% 720 157 3.96 0.48 5 None
TLRY Options Chain 2.48 Put 3.00 4/05 No 0.57 0.61 0.59 -0.02 -3.28% 784 171 1.25 -0.85 8 None
NOVA Options Chain 5.97 Call 7.00 5/17 Yes 0.95 1.10 1.05 -0.05 -4.55% 2,583 564 1.48 0.51 7 None
ALT Options Chain 10.18 Put 13.00 1/17 Yes 5.80 6.00 5.90 -0.05 -0.84% 526 115 1.20 -0.36 8 None
BAC Options Chain 37.92 Put 37.50 4/12 No 0.38 0.39 0.37 -0.06 -13.96% 2,102 460 0.20 -0.34 11 None
BABA Options Chain 72.36 Put 105.00 6/21 Yes 30.50 34.70 32.35 -0.85 -2.56% 644 141 0.68 -0.96 17 None
CGC Options Chain 8.63 Put 8.50 4/05 No 0.93 0.94 0.93 +0.13 +16.25% 2,228 488 1.90 -0.44 7 None
FCX Options Chain 47.02 Put 41.00 8/16 Yes 1.54 1.60 1.58 -0.23 -12.71% 884 194 0.38 -0.22 8 None
AAPL Options Chain 171.48 Call 167.50 4/05 No 4.20 5.00 4.50 -1.80 -28.58% 3,066 677 0.18 0.81 9 None
MBLY Options Chain 32.15 Call 37.00 4/19 No 0.15 0.25 0.20 -0.10 -33.34% 1,839 406 0.44 0.12 3 None
NXE Options Chain 7.69 Call 10.00 11/15 Yes 0.80 0.85 0.81 +0.12 +17.40% 23,517 5,186 0.57 0.41 13 None
OXY Options Chain 64.20 Put 69.00 4/19 No 3.95 4.85 4.56 -0.49 -9.71% 800 177 0.18 -0.89 7 None
DJT Options Chain 61.96 Call 75.00 4/12 No 3.00 3.30 3.09 -3.66 -54.23% 1,030 228 1.85 0.28 3 None
ADBE Options Chain 504.60 Put 580.00 4/19 No 72.85 79.35 76.70 -0.05 -0.07% 1,015 225 0.49 -0.97 12 None
CTSH Options Chain 73.29 Call 80.00 5/17 Yes 0.70 0.85 0.80 -0.04 -4.77% 857 191 0.26 0.21 15 None
CGC Options Chain 8.63 Put 9.00 4/05 No 1.25 1.30 1.18 +0.10 +9.26% 1,769 395 1.96 -0.51 7 None
BFH Options Chain 37.24 Put 35.00 5/17 No 1.45 1.55 1.60 +0.25 +18.52% 1,273 285 0.47 -0.32 3 None
ORCL Options Chain 125.27 Put 125.00 12/20 Yes 9.95 11.10 9.96 -0.19 -1.88% 1,104 247 0.28 -0.40 11 None
DG Options Chain 156.06 Call 155.00 4/05 No 2.75 2.96 2.78 +0.96 +52.75% 774 174 0.24 0.59 10 None
MSFT Options Chain 421.43 Call 450.00 3/21 Yes 33.90 38.50 36.50 -0.10 -0.28% 454 102 0.24 0.51 14 None
BLNK Options Chain 3.01 Call 4.00 4/12 No 0.03 0.05 0.03 0.00 0.00% 494 111 1.23 0.12 10 None
AAPL Options Chain 171.48 Put 200.00 4/19 No 27.70 29.85 28.10 +0.80 +2.93% 962 216 0.43 -1.00 9 None
MU Options Chain 119.25 Call 117.00 4/05 No 2.81 2.86 2.87 -0.78 -21.37% 1,984 447 0.34 0.58 6 None
PSA Options Chain 288.10 Put 260.00 6/21 Yes 2.70 3.40 3.00 -1.22 -28.91% 511 115 0.26 -0.16 9 None
LULU Options Chain 389.46 Put 450.00 4/19 No 56.00 62.60 59.05 -2.25 -3.67% 5,110 1,152 0.56 -0.97 15 None
NEM Options Chain 35.25 Call 38.00 4/12 No 0.26 0.31 0.30 +0.14 +87.50% 911 205 0.33 0.23 6 None
SQ Options Chain 83.18 Put 83.00 4/05 No 1.19 1.27 1.18 -0.79 -40.11% 1,566 353 0.38 -0.35 10 None
IONQ Options Chain 9.52 Call 10.50 4/05 No 0.16 0.19 0.18 +0.09 +100.00% 4,336 976 0.63 0.30 9 None
MARA Options Chain 22.07 Put 24.50 4/05 No 2.58 2.78 2.65 -0.54 -16.93% 753 170 1.16 -0.66 13 None
NVDA Options Chain 902.50 Call 895.00 4/05 No 24.30 25.10 25.00 -3.70 -12.90% 4,918 1,112 0.37 0.60 14 None
CLF Options Chain 22.74 Call 23.50 4/05 No 0.14 0.15 0.15 +0.08 +114.29% 1,234 279 0.30 0.24 9 None
NVDA Options Chain 902.50 Call 1,180.00 4/05 No 0.05 0.13 0.07 -0.20 -74.08% 1,825 414 0.62 0.00 14 None
ISRG Options Chain 403.10 Put 400.00 4/05 No 4.70 5.30 4.83 +0.02 +0.42% 481 109 0.20 -0.50 11 None
RBLX Options Chain 37.88 Put 36.50 4/05 No 0.19 0.22 0.19 -0.15 -44.12% 1,177 267 0.35 -0.18 3 None
TGT Options Chain 174.67 Put 170.00 4/05 No 0.13 0.15 0.13 -0.28 -68.30% 2,223 505 0.19 -0.11 15 None
CB Options Chain 259.13 Put 255.00 4/19 No 1.75 1.95 1.85 -0.60 -24.49% 1,108 252 0.15 -0.29 17 None
LULU Options Chain 389.46 Put 460.00 4/19 No 64.00 73.00 68.80 -2.35 -3.31% 6,711 1,525 0.54 -0.98 15 None
BAC Options Chain 37.92 Call 39.50 4/05 No 0.02 0.03 0.03 -0.01 -25.00% 1,756 400 0.18 0.08 11 None
CGC Options Chain 8.63 Call 16.00 4/05 No 0.04 0.14 0.07 -0.12 -63.16% 738 169 2.58 0.06 7 None
TECK Options Chain 43.92 Call 55.00 6/21 Yes 0.65 0.88 0.80 +0.24 +42.86% 2,048 469 0.37 0.25 10 None
META Options Chain 493.86 Call 502.50 4/05 No 1.69 1.99 1.80 -2.88 -61.54% 2,014 461 0.24 0.20 16 None
DWAC Options Chain 49.95 Put 35.00 3/28 No 0.91 1.15 1.05 -3.55 -77.18% 2,607 600 3.39 -0.05 5 None
HUT Options Chain 9.72 Call 12.00 5/17 Yes 1.81 1.89 1.84 +0.57 +44.89% 1,057 243 1.44 0.52 7 None
RIOT Options Chain 12.24 Call 16.00 5/17 Yes 1.05 1.11 1.07 +0.02 +1.91% 2,209 509 1.21 0.36 11 None
CLSK Options Chain 21.21 Call 22.00 4/12 No 1.95 2.05 2.10 -0.98 -31.82% 836 193 1.35 0.50 8 None
CAT Options Chain 366.43 Put 360.00 4/05 No 1.49 1.70 1.49 -1.21 -44.82% 1,109 256 0.19 -0.24 13 None
CAT Options Chain 366.43 Put 365.00 4/19 No 6.60 7.10 6.85 -1.65 -19.42% 550 127 0.21 -0.45 13 None
FCX Options Chain 47.02 Call 47.00 4/05 No 0.76 0.78 0.81 +0.43 +113.16% 1,611 372 0.27 0.54 8 None
DKNG Options Chain 45.41 Call 49.50 4/05 No 0.11 0.12 0.11 -0.07 -38.89% 925 214 0.42 0.09 5 None
KEY Options Chain 15.64 Put 15.00 5/17 Yes 0.41 0.44 0.42 -0.29 -40.85% 1,079 250 0.37 -0.28 8 None
PFE Options Chain 27.78 Put 16.00 7/19 Yes 0.01 0.04 0.01 -0.02 -66.67% 480 112 0.44 0.00 8 None
LVS Options Chain 51.48 Call 54.00 4/12 No 0.38 0.44 0.40 +0.03 +8.11% 673 157 0.28 0.21 6 None
AMD Options Chain 180.49 Call 187.50 4/05 No 1.51 1.65 1.61 -0.34 -17.44% 12,714 2,978 0.38 0.27 10 None
JD Options Chain 27.17 Call 31.00 4/05 No 0.01 0.03 0.02 -0.03 -60.00% 1,107 259 0.49 0.01 19 None
MARA Options Chain 22.07 Call 28.00 5/17 Yes 2.65 2.72 2.63 +0.21 +8.68% 1,795 421 1.32 0.44 13 None
PLTR Options Chain 24.51 Call 22.50 4/05 No 0.85 0.87 0.87 -1.14 -56.72% 1,016 239 0.41 0.68 12 None
UPST Options Chain 28.17 Put 27.50 4/05 No 1.28 1.48 1.51 +0.53 +54.09% 623 147 0.72 -0.55 5 None
CLSK Options Chain 21.21 Put 19.00 4/05 No 0.50 0.55 0.55 +0.23 +71.88% 1,437 340 1.15 -0.23 8 None
MOS Options Chain 32.01 Put 31.50 4/05 No 0.12 0.14 0.15 -0.18 -54.55% 464 110 0.25 -0.23 13 None
C Options Chain 63.24 Call 64.00 4/05 No 0.41 0.44 0.44 +0.10 +29.42% 3,731 886 0.19 0.35 12 None
INTC Options Chain 43.59 Call 48.00 4/05 No 0.09 0.10 0.10 0.00 0.00% 15,111 3,594 0.40 0.09 5 None
DWAC Options Chain 49.95 Call 38.00 3/28 No 11.80 13.30 12.75 +8.37 +191.10% 702 167 3.56 0.86 5 None
AAPL Options Chain 171.48 Put 195.00 4/19 No 21.85 25.30 23.10 +0.95 +4.29% 1,810 431 0.36 -1.00 9 None
U Options Chain 26.99 Call 28.50 4/05 No 0.13 0.16 0.15 -0.11 -42.31% 2,934 700 0.43 0.15 7 None
MRVL Options Chain 72.31 Put 68.00 4/05 No 0.47 0.50 0.46 +0.06 +15.00% 2,268 541 0.37 -0.20 4 None
T Options Chain 17.55 Call 16.50 4/19 No 1.10 1.25 1.13 +0.13 +13.00% 890 213 0.38 1.00 11 None
AMD Options Chain 180.49 Call 182.50 4/05 No 3.10 3.20 3.15 -0.20 -5.97% 15,049 3,602 0.37 0.45 10 None
CAVA Options Chain 70.05 Put 70.00 5/17 No 4.70 4.80 4.65 -1.25 -21.19% 472 113 0.49 -0.45 3 None
MARA Options Chain 22.07 Call 23.50 4/12 No 1.72 1.81 1.75 +0.21 +13.64% 1,551 371 1.16 0.48 13 None
NFLX Options Chain 613.53 Call 615.00 4/05 No 5.00 5.35 5.50 -3.70 -40.22% 1,392 333 0.23 0.38 8 None
NVDA Options Chain 902.50 Call 910.00 4/05 No 17.05 17.60 17.34 -4.46 -20.46% 11,579 2,774 0.37 0.48 14 None
JPM Options Chain 199.52 Put 200.00 4/05 No 1.87 1.94 1.83 -0.82 -30.95% 2,385 574 0.14 -0.49 15 None
CHWY Options Chain 15.91 Put 14.50 4/12 No 0.11 0.13 0.12 -0.09 -42.86% 2,213 532 0.47 -0.15 13 None
WHR Options Chain 119.63 Call 120.00 4/05 No 1.50 1.70 1.55 +0.43 +38.40% 539 130 0.24 0.50 14 None
META Options Chain 493.86 Call 490.00 4/05 No 5.05 5.30 5.20 -5.05 -49.27% 5,924 1,429 0.24 0.44 16 None
PARA Options Chain 11.77 Put 12.00 4/05 No 0.42 0.44 0.46 -0.04 -8.00% 1,897 458 0.43 -0.60 3 None
OPEN Options Chain 2.95 Call 3.00 4/05 No 0.14 0.17 0.15 +0.04 +36.37% 1,800 436 0.76 0.57 8 None
AAPL Options Chain 171.48 Call 172.50 4/12 No 2.20 2.38 2.24 -1.16 -34.12% 6,818 1,651 0.19 0.48 9 None
UPS Options Chain 147.33 Put 147.00 4/05 No 0.83 0.96 0.80 -0.70 -46.67% 831 202 0.19 -0.31 9 None
PFE Options Chain 27.78 Put 15.00 7/19 Yes 0.01 0.03 0.01 -0.02 -66.67% 1,440 352 0.48 0.00 8 None
OPK Options Chain 1.07 Put 1.00 12/20 Yes 0.15 0.25 0.19 -0.06 -24.00% 16,879 4,125 0.77 -0.31 12 None
PANW Options Chain 282.26 Call 277.50 4/05 No 8.00 8.80 8.55 +0.97 +12.80% 604 148 0.23 0.75 13 None
DIS Options Chain 122.36 Put 110.00 5/17 Yes 1.13 1.25 1.13 -0.22 -16.30% 16,965 4,169 0.31 -0.15 8 None
AAPL Options Chain 171.48 Put 185.00 4/05 No 11.55 15.10 13.10 +1.05 +8.72% 1,554 382 0.36 -1.00 9 None
MMM Options Chain 104.59 Put 103.00 4/05 No 0.29 0.38 0.30 -0.40 -57.15% 2,426 596 0.22 -0.19 7 None
NVDA Options Chain 902.50 Put 905.00 4/05 No 20.35 21.00 20.15 -5.30 -20.83% 15,161 3,743 0.38 -0.48 14 None
MA Options Chain 477.95 Put 465.00 5/17 Yes 6.55 7.20 6.85 -1.90 -21.72% 829 205 0.21 -0.28 10 None
LOW Options Chain 253.33 Put 250.00 7/19 Yes 8.70 9.10 8.77 -1.03 -10.51% 472 117 0.22 -0.38 12 None
WBA Options Chain 21.69 Put 18.00 4/12 Yes 0.00 0.04 0.02 -0.12 -85.72% 2,544 632 0.55 -0.01 9 None
SNOW Options Chain 160.04 Call 162.50 4/05 No 2.71 2.98 2.89 +0.41 +16.54% 2,234 554 0.33 0.48 5 None
DAL Options Chain 47.87 Call 47.00 4/12 Yes 1.85 1.92 1.89 +0.26 +15.96% 1,261 314 0.35 0.62 15 None
MSFT Options Chain 421.43 Call 422.50 4/05 No 2.75 3.55 2.80 -1.05 -27.28% 4,093 1,017 0.15 0.46 14 None
MSTR Options Chain 1,919.16 Put 1,600.00 4/05 No 85.00 93.70 87.80 +40.80 +86.81% 637 159 1.38 -0.33 7 None
NCLH Options Chain 21.34 Call 21.00 4/05 No 0.37 0.41 0.39 -0.30 -43.48% 3,977 995 0.32 0.50 7 None
AMGN Options Chain 284.32 Call 330.00 5/17 Yes 0.74 0.78 0.86 -0.07 -7.53% 412 103 0.26 0.06 12 None
STLA Options Chain 28.99 Call 30.00 5/17 Yes 0.25 0.30 0.25 -0.20 -44.45% 1,521 380 0.27 0.21 20 None
GNW Options Chain 6.43 Call 7.00 9/20 Yes 0.25 0.35 0.35 0.00 0.00% 1,029 258 0.27 0.41 13 None
SPOT Options Chain 260.20 Put 255.00 4/05 No 1.08 1.27 1.13 -1.66 -59.50% 551 138 0.28 -0.20 5 None
CAN Options Chain 1.52 Call 1.00 10/18 Yes 0.80 0.90 0.95 +0.25 +35.72% 430 108 1.58 0.83 14 None
CNC Options Chain 78.48 Put 74.00 4/05 No 0.00 0.45 0.20 0.00 0.00% 402 101 0.33 -0.11 14 None
DVN Options Chain 50.18 Call 51.00 4/05 No 0.21 0.23 0.22 +0.11 +100.00% 1,271 320 0.17 0.28 9 None
AFRM Options Chain 37.26 Call 38.00 4/05 No 1.11 1.15 1.16 +0.12 +11.54% 2,730 687 0.66 0.45 4 None
ARM Options Chain 124.99 Call 127.00 4/05 No 3.40 3.75 3.74 -0.86 -18.70% 722 182 0.59 0.46 3 None
VFC Options Chain 15.09 Call 16.50 4/12 No 0.12 0.18 0.15 +0.04 +36.37% 584 147 0.42 0.24 7 None
ORCL Options Chain 125.27 Call 127.00 4/05 No 0.56 0.67 0.68 -0.06 -8.11% 2,569 647 0.15 0.37 11 None
MCD Options Chain 282.02 Put 275.00 4/05 No 0.24 0.31 0.29 -0.09 -23.69% 1,194 301 0.14 -0.11 11 None
MSTR Options Chain 1,919.16 Put 1,500.00 4/05 No 51.00 55.00 53.48 +26.28 +96.62% 719 182 1.39 -0.23 7 None
MARA Options Chain 22.07 Call 24.50 4/05 No 0.77 0.79 0.79 +0.04 +5.34% 4,730 1,196 1.12 0.34 13 None
AAPL Options Chain 171.48 Put 210.00 6/21 Yes 37.70 40.35 38.40 +1.05 +2.82% 2,850 723 0.34 -0.94 9 None
VZ Options Chain 41.96 Call 42.50 4/05 No 0.15 0.17 0.16 +0.06 +60.00% 1,332 338 0.14 0.31 9 None
INTT Options Chain 11.37 Call 12.50 4/19 No 0.85 1.40 1.00 +0.80 +400.00% 1,358 346 0.55 0.72 18 None
PAR Options Chain 45.08 Call 60.00 6/21 Yes 0.55 1.05 0.70 % 1,000 255 0.50 0.17 4 None
MOS Options Chain 32.01 Call 32.00 4/05 No 0.75 0.78 0.75 +0.20 +36.37% 1,413 361 0.26 0.65 13 None
TSLA Options Chain 179.83 Call 300.00 4/12 No 0.00 0.03 0.02 0.00 0.00% 2,609 667 0.89 0.00 12 None
AFRM Options Chain 37.26 Call 37.00 4/05 No 1.56 1.60 1.60 +0.15 +10.35% 1,594 409 0.65 0.56 4 None
DWAC Options Chain 49.95 Call 45.50 3/28 No 7.45 7.85 7.45 +4.56 +157.79% 455 117 3.63 0.63 5 None
SNOW Options Chain 160.04 Put 165.00 4/26 No 8.30 8.80 8.01 -2.09 -20.70% 458 118 0.38 -0.54 5 None
AFRM Options Chain 37.26 Call 38.50 4/05 No 0.92 0.97 0.96 +0.11 +12.95% 773 200 0.66 0.40 4 None
FCX Options Chain 47.02 Call 48.00 4/05 No 0.37 0.39 0.40 +0.21 +110.53% 957 247 0.27 0.34 8 None
DJT Options Chain 61.96 Call 65.00 4/05 No 3.75 3.80 3.80 -4.70 -55.30% 2,224 575 1.67 0.41 3 None
NTLA Options Chain 27.02 Call 25.00 1/17 Yes 8.30 9.00 8.96 +0.60 +7.18% 1,000 259 0.74 0.71 7 None
HUT Options Chain 9.72 Call 13.50 4/05 No 0.24 0.27 0.24 +0.09 +60.00% 601 156 1.50 0.20 7 None
DT Options Chain 46.44 Call 47.50 4/19 No 0.95 1.00 0.98 +0.23 +30.67% 1,252 326 0.30 0.40 13 None
MARA Options Chain 22.07 Call 24.50 4/26 No 2.39 2.68 2.45 +0.05 +2.09% 583 152 1.24 0.48 13 None
DJT Options Chain 61.96 Call 60.00 4/26 No 8.60 10.15 8.90 -5.25 -37.11% 480 125 1.94 0.52 3 None
VST Options Chain 69.65 Call 80.00 10/18 Yes 5.20 5.60 5.15 -2.12 -29.17% 1,501 392 0.41 0.41 12 None
DJT Options Chain 61.96 Call 70.00 4/05 No 2.53 2.75 2.56 -4.13 -61.74% 5,312 1,389 1.75 0.30 3 None
NKE Options Chain 94.13 Put 115.00 4/19 No 20.35 22.25 21.80 +0.05 +0.23% 470 123 0.60 -1.00 11 None
UNP Options Chain 244.63 Put 245.00 5/17 Yes 5.90 6.20 5.90 -1.30 -18.06% 861 226 0.20 -0.42 8 None
KODK Options Chain 4.80 Call 7.50 10/18 Yes 0.30 0.40 0.35 +0.09 +34.62% 590 155 0.66 0.28 16 None
MPC Options Chain 196.99 Call 200.00 5/17 Yes 9.45 9.65 9.81 +2.66 +37.21% 1,030 271 0.28 0.57 11 None
AA Options Chain 33.79 Call 45.00 9/20 Yes 1.50 1.72 1.64 +0.54 +49.10% 1,515 399 0.50 0.27 6 None
MPW Options Chain 4.72 Call 7.00 5/17 Yes 0.05 0.08 0.07 -0.01 -12.50% 3,368 892 0.79 0.11 5 None
WBA Options Chain 21.69 Call 25.00 4/05 Yes 0.00 0.01 0.01 -0.07 -87.50% 1,318 349 0.45 0.01 9 None
SNOW Options Chain 160.04 Call 170.00 4/05 No 0.81 0.82 0.82 -0.03 -3.53% 6,514 1,723 0.36 0.19 5 None
PARA Options Chain 11.77 Call 16.00 5/17 No 0.24 0.25 0.25 +0.06 +31.58% 4,674 1,236 0.72 0.16 3 None
META Options Chain 493.86 Call 487.50 4/19 No 12.45 12.75 13.01 -4.94 -27.53% 818 217 0.27 0.52 16 None
RBLX Options Chain 37.88 Call 40.50 4/05 No 0.15 0.18 0.17 +0.02 +13.34% 385 102 0.37 0.15 3 None
META Options Chain 493.86 Call 497.50 4/05 No 2.70 3.00 2.88 -3.43 -54.36% 1,378 367 0.24 0.28 16 None
META Options Chain 493.86 Call 500.00 4/05 No 2.14 2.31 2.23 -3.32 -59.82% 7,477 1,993 0.24 0.24 16 None
BIIB Options Chain 215.63 Put 280.00 6/21 Yes 60.10 69.00 60.70 -4.50 -6.91% 400 107 0.57 -0.96 7 None
MTCH Options Chain 35.88 Call 36.00 4/05 No 0.82 0.88 0.96 +0.34 +54.84% 1,086 290 0.31 0.59 12 None
BYON Options Chain 35.91 Put 30.00 4/12 No 0.05 0.60 0.09 -0.03 -25.00% 459 123 0.54 -0.04 3 None
SNDL Options Chain 2.18 Call 3.50 5/17 Yes 0.04 0.12 0.04 -0.03 -42.86% 481 129 1.26 0.08 14 None
SIG Options Chain 99.43 Put 75.00 4/19 No 0.00 0.15 0.10 +0.03 +42.86% 402 108 0.63 0.00 21
Growth Stock List
HUT Options Chain 9.72 Call 11.50 4/05 No 0.64 0.74 0.75 +0.36 +92.31% 905 243 1.45 0.46 7 None
SNOW Options Chain 160.04 Call 167.50 4/05 No 1.21 1.27 1.27 +0.14 +12.39% 2,772 746 0.34 0.27 5 None
UAL Options Chain 47.24 Put 47.00 4/05 No 0.38 0.42 0.38 -0.38 -50.00% 887 239 0.28 -0.30 12 None
CLSK Options Chain 21.21 Call 18.00 4/05 No 3.50 3.70 3.77 -1.33 -26.08% 1,620 437 1.24 0.85 8 None
MARA Options Chain 22.07 Put 22.50 4/05 No 1.39 1.42 1.41 -0.38 -21.23% 2,296 619 1.10 -0.46 13 None
INTC Options Chain 43.59 Call 44.00 4/05 No 1.04 1.07 1.07 +0.17 +18.89% 11,557 3,118 0.36 0.55 5 None
PDD Options Chain 116.66 Put 180.00 4/19 No 62.60 65.15 64.35 +0.10 +0.16% 2,130 575 1.14 -1.00 17 None
AMZN Options Chain 180.38 Put 185.00 4/05 No 5.00 5.30 4.90 -0.65 -11.72% 1,499 405 0.20 -0.81 13 None
TSLA Options Chain 179.83 Put 136.00 4/05 No 0.07 0.09 0.08 +0.02 +33.34% 660 179 0.78 0.00 12 None
CAT Options Chain 366.43 Put 352.50 4/05 No 0.45 0.59 0.47 -0.55 -53.93% 623 169 0.21 -0.10 13 None
NVDA Options Chain 902.50 Put 915.00 4/05 No 25.75 26.80 26.00 -3.74 -12.58% 5,773 1,563 0.38 -0.56 14 None
NKE Options Chain 94.13 Call 102.00 5/03 No 0.30 0.35 0.33 -0.04 -10.82% 625 170 0.20 0.13 11 None
TJX Options Chain 101.08 Put 92.50 1/16 Yes 3.85 6.25 6.15 % 537 146 0.24 -0.26 11 None
DJT Options Chain 61.96 Call 45.00 5/17 No 17.40 19.50 18.25 -4.15 -18.53% 695 189 1.97 0.83 3 None
SMCI Options Chain 1,023.29 Call 1,110.00 4/05 No 9.50 11.20 9.50 -6.60 -41.00% 798 217 0.67 0.19 11 None
AMD Options Chain 180.49 Call 185.00 4/12 No 4.00 4.20 4.24 -0.10 -2.31% 5,386 1,464 0.40 0.41 10 None
ABNB Options Chain 164.96 Put 95.00 4/19 No 0.00 0.11 0.03 0.00 0.00% 1,006 273 0.88 0.00 17
Growth Stock List
JD Options Chain 27.17 Put 28.00 4/19 No 1.83 1.86 1.82 -0.17 -8.55% 8,999 2,453 0.40 -0.65 19 None
MRVL Options Chain 72.31 Put 69.00 4/05 No 0.73 0.77 0.72 +0.18 +33.34% 1,651 451 0.37 -0.28 4 None
AGI Options Chain 14.75 Call 17.00 9/20 Yes 0.80 0.90 0.84 +0.04 +5.00% 373 102 0.37 0.37 14 None
CHWY Options Chain 15.91 Put 15.50 4/05 No 0.19 0.21 0.21 -0.16 -43.25% 1,259 345 0.41 -0.31 13 None
GOLD Options Chain 16.64 Put 17.00 5/17 Yes 0.89 0.91 0.92 -0.27 -22.69% 1,048 289 0.31 -0.52 17 None
RILY Options Chain 18.97 Put 19.00 4/05 No 0.55 0.60 0.55 -1.10 -66.67% 419 116 1.14 -0.24 9 None
DJT Options Chain 61.96 Call 115.00 4/12 No 0.27 0.89 0.65 -1.75 -72.92% 866 240 2.03 0.07 3 None
PEP Options Chain 173.57 Put 170.00 4/05 No 0.07 0.09 0.08 -0.14 -63.64% 1,655 460 0.13 -0.04 11 None
ALTM Options Chain 4.31 Call 5.00 5/17 No 0.15 0.20 0.15 -0.05 -25.00% 3,204 889 0.61 0.31 3 None
DKNG Options Chain 45.41 Put 46.50 4/19 No 2.41 2.45 2.42 -0.13 -5.10% 638 177 0.43 -0.56 5 None
AMC Options Chain 3.72 Put 3.00 4/05 No 0.01 0.02 0.02 +0.01 +100.00% 5,025 1,398 0.98 -0.06 9 None
SQ Options Chain 83.18 Put 74.00 4/26 No 0.66 0.91 0.82 -0.17 -17.18% 402 112 0.47 -0.13 10 None
NVDA Options Chain 902.50 Call 905.00 4/05 No 19.10 19.90 19.40 -4.84 -19.97% 12,518 3,488 0.37 0.52 14 None
META Options Chain 493.86 Call 480.00 4/05 No 10.05 10.55 10.45 -6.80 -39.42% 838 234 0.24 0.66 16 None
AMZN Options Chain 180.38 Call 182.50 4/12 No 2.20 2.28 2.30 +0.02 +0.88% 2,293 640 0.21 0.42 13 None
MU Options Chain 119.25 Put 120.00 1/17 Yes 16.00 16.30 16.25 -0.11 -0.68% 1,355 378 0.41 -0.40 6 None
DKNG Options Chain 45.41 Call 46.00 4/05 No 0.85 0.91 0.91 -0.05 -5.21% 4,297 1,203 0.42 0.43 5 None
VZ Options Chain 41.96 Call 42.50 4/12 No 0.21 0.24 0.27 +0.15 +125.00% 386 108 0.17 0.30 9 None
NVDA Options Chain 902.50 Call 955.00 4/05 No 4.75 5.00 4.96 -3.59 -41.99% 6,549 1,833 0.39 0.19 14 None
PAGP Options Chain 18.00 Call 17.00 11/15 Yes 1.50 1.55 1.55 +0.20 +14.82% 500 140 0.18 0.70 11 None
SQ Options Chain 83.18 Put 81.00 4/05 No 0.64 0.68 0.63 -0.53 -45.69% 807 226 0.40 -0.21 10 None
DJT Options Chain 61.96 Call 110.00 4/05 No 0.27 0.40 0.33 -1.22 -78.71% 427 120 2.27 0.04 3 None
DWAC Options Chain 49.95 Put 30.00 3/28 No 0.39 0.41 0.41 -1.81 -81.54% 7,169 2,014 3.62 0.00 5 None
CGC Options Chain 8.63 Call 15.00 4/05 No 0.08 0.10 0.10 -0.19 -65.52% 3,659 1,027 2.38 0.08 7 None
XPEV Options Chain 7.68 Call 7.50 4/05 No 0.42 0.44 0.44 -0.09 -16.99% 842 237 0.71 0.62 11 None
DJT Options Chain 61.96 Call 105.00 4/05 No 0.37 0.43 0.40 -1.38 -77.53% 486 137 2.21 0.05 3 None
LLY Options Chain 778.18 Call 790.00 4/05 No 5.00 5.95 5.64 -1.26 -18.27% 770 217 0.22 0.34 6 None
USB Options Chain 44.00 Call 46.50 4/19 Yes 0.61 0.65 0.64 +0.26 +68.43% 396 112 0.29 0.33 11 None
DWAC Options Chain 49.95 Call 58.00 3/28 No 3.45 4.35 4.00 +2.57 +179.72% 655 185 4.12 0.37 5 None
NFLX Options Chain 613.53 Put 565.00 4/05 No 0.31 0.40 0.33 -0.09 -21.43% 658 186 0.28 -0.04 8 None
NEM Options Chain 35.25 Put 35.00 4/05 No 0.24 0.26 0.24 -0.28 -53.85% 1,054 299 0.29 -0.27 6 None
CLSK Options Chain 21.21 Call 25.50 4/05 No 0.40 0.50 0.60 -0.34 -36.17% 405 115 1.35 0.21 8 None
VOD Options Chain 8.83 Put 8.50 4/26 No 0.10 0.12 0.10 -0.09 -47.37% 376 107 0.32 -0.30 17 None
INTC Options Chain 43.59 Put 41.50 4/05 No 0.14 0.16 0.14 -0.09 -39.13% 9,512 2,707 0.36 -0.13 5 None
CELH Options Chain 82.92 Put 83.00 4/05 No 2.21 2.32 2.12 -0.32 -13.12% 604 172 0.46 -0.48 12 None
RIOT Options Chain 12.24 Call 13.00 4/05 No 0.32 0.33 0.32 -0.05 -13.52% 12,258 3,502 0.85 0.34 11 None
SLB Options Chain 54.90 Call 55.00 4/26 Yes 1.52 1.62 1.62 +0.12 +8.00% 580 166 0.23 0.54 15 None
AMD Options Chain 180.49 Call 185.00 4/05 No 2.24 2.28 2.24 -0.37 -14.18% 25,842 7,413 0.38 0.35 10 None
MARA Options Chain 22.07 Call 31.00 4/05 No 0.09 0.12 0.10 0.00 0.00% 1,635 470 1.29 0.06 13 None