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 Safety Score Lists
ORCL Options Chain 147.20 Put 116.00 3/06 No 0.32 0.43 0.38 +0.09 +31.04% 90,952 124 1.00 -0.04 7 60 None
NFLX Options Chain 96.24 Call 125.00 8/21 Yes 2.49 2.83 2.75 +1.69 +159.44% 90,694 504 0.38 0.21 9 60 None
NFLX Options Chain 96.24 Call 105.00 8/21 Yes 7.35 7.65 7.30 +3.65 +100.00% 91,036 635 0.39 0.44 9 60 None
SMR Options Chain 12.85 Put 12.50 3/06 No 0.53 0.62 0.56 -0.14 -20.00% 20,797 174 1.07 -0.39 3 17 None
GS Options Chain 929.00 Call 560.00 3/20 No 295.10 303.30 296.30 -75.70 -20.35% 15,481 133 1.23 1.00 11 68 None
TSLA Options Chain 402.51 Call 650.00 3/06 No 0.00 0.01 0.01 -0.01 -50.00% 46,263 403 1.06 0.00 8 58 None
SIRI Options Chain 21.96 Call 22.50 3/13 No 0.30 0.40 0.31 +0.13 +72.23% 11,607 108 0.33 0.36 11 63 None
GS Options Chain 929.00 Call 600.00 3/20 No 255.30 263.45 255.76 -63.16 -19.81% 28,583 267 1.06 1.00 11 68 None
ONDS Options Chain 10.08 Put 6.00 3/06 No 0.02 0.03 0.02 -0.01 -33.34% 35,202 349 2.00 -0.01 7 38 None
GS Options Chain 929.00 Call 640.00 3/20 No 215.00 223.35 219.34 -49.21 -18.33% 27,180 295 0.90 1.00 11 68 None
LMT Options Chain 641.50 Call 460.00 3/20 No 195.10 203.00 206.50 +0.92 +0.45% 59,930 656 1.06 1.00 12 65 None
IREN Options Chain 44.24 Call 42.50 3/06 No 1.33 1.65 1.63 -1.51 -48.09% 9,826 111 0.95 0.42 10 47 None
SMR Options Chain 12.85 Put 11.50 3/06 No 0.23 0.28 0.24 -0.14 -36.85% 41,361 520 1.11 -0.20 3 17 None
NKE Options Chain 62.18 Call 50.00 3/20 Yes 11.45 12.65 12.65 -0.82 -6.09% 18,900 238 0.80 1.00 6 57 None
IREN Options Chain 44.24 Put 36.50 3/06 No 0.60 0.95 0.85 +0.23 +37.10% 9,299 127 1.10 -0.22 10 47 None
TSLA Options Chain 402.51 Call 385.00 3/02 No 17.30 18.40 18.12 -5.69 -23.90% 9,978 137 0.38 0.93 8 58 None
LMT Options Chain 641.50 Call 535.00 3/20 No 120.10 128.00 122.60 +12.70 +11.56% 8,800 121 0.66 0.98 12 65 None
NFLX Options Chain 96.24 Put 90.00 3/06 No 0.50 0.54 0.52 -5.28 -91.04% 20,705 306 0.49 -0.15 9 60 None
NOW Options Chain 108.01 Put 101.00 3/06 No 0.75 0.85 0.85 -0.05 -5.56% 7,061 105 0.54 -0.17 10 57 None
NVDA Options Chain 177.19 Put 90.00 4/02 Yes 0.06 0.07 0.07 +0.01 +16.67% 6,752 105 0.89 0.00 17 59 None
TSLA Options Chain 402.51 Put 150.00 3/06 No 0.00 0.01 0.01 0.00 0.00% 57,128 896 2.19 0.00 8 58 None
AR Options Chain 36.81 Put 31.00 4/17 No 0.35 0.60 0.50 -0.45 -47.37% 8,716 142 0.47 -0.15 13 64 None
KMI Options Chain 33.27 Put 31.00 4/17 Yes 0.38 0.43 0.43 -0.02 -4.45% 6,033 102 0.27 -0.21 10 67 None
BMY Options Chain 62.37 Call 64.00 3/20 No 0.74 0.86 0.87 +0.39 +81.25% 6,157 107 0.24 0.35 15 60 None
BITF Options Chain 2.33 Call 2.50 4/17 Yes 0.26 0.28 0.27 -0.03 -10.00% 7,728 135 1.18 0.46 10 31 None
NFLX Options Chain 96.24 Call 97.00 3/06 No 2.20 2.23 2.23 +2.13 +2,130.00% 21,000 367 0.46 0.48 9 60 None
EOSE Options Chain 6.74 Call 6.00 3/06 No 0.19 0.25 0.24 -0.80 -76.93% 8,532 153 1.07 0.41 1 30 None
NKE Options Chain 62.18 Call 40.00 3/20 Yes 20.05 24.05 23.10 -0.62 -2.62% 5,840 106 1.94 1.00 6 57 None
LMT Options Chain 641.50 Call 500.00 3/20 No 155.10 163.00 165.80 +23.00 +16.11% 29,562 541 0.92 1.00 12 65 None
CZR Options Chain 24.74 Call 23.00 3/06 No 2.09 3.30 1.94 +1.59 +454.29% 10,086 188 1.07 0.77 6 47 None
MSTR Options Chain 133.40 Call 142.00 3/06 No 1.13 1.21 1.26 -1.14 -47.50% 32,945 627 0.70 0.18 3 60 None
AES Options Chain 16.16 Call 18.00 3/06 No 0.32 0.60 0.49 +0.27 +122.73% 6,303 124 0.71 0.37 11 49 None
NFLX Options Chain 96.24 Call 96.00 3/06 No 2.61 2.72 2.68 +2.56 +2,133.34% 15,762 316 0.46 0.55 9 60 None
MET Options Chain 75.85 Call 70.00 1/15 Yes 7.40 10.50 9.74 -2.43 -19.97% 5,000 101 0.30 0.59 13 62 None
LYB Options Chain 57.52 Call 40.00 3/20 No 17.20 18.10 17.50 +1.60 +10.07% 10,052 208 1.16 1.00 7 55 None
LMT Options Chain 641.50 Call 450.00 3/20 No 205.10 213.00 216.00 +34.33 +18.90% 12,070 250 1.11 1.00 12 65 None
MU Options Chain 412.37 Put 240.00 3/06 No 0.08 0.10 0.09 +0.06 +200.00% 9,857 208 1.50 0.00 11 64 None
LAES Options Chain 3.93 Call 5.00 7/17 Yes 0.44 0.48 0.48 -0.04 -7.70% 5,039 107 0.93 0.40 8 20 None
LMT Options Chain 641.50 Call 470.00 3/20 No 185.70 193.00 196.10 +25.79 +15.15% 10,070 217 1.01 1.00 12 65 None
LMT Options Chain 641.50 Call 490.00 3/20 No 165.10 172.90 176.10 +6.10 +3.59% 11,623 251 0.91 1.00 12 65 None
LMT Options Chain 641.50 Call 480.00 3/20 No 175.20 183.00 184.90 +19.90 +12.07% 6,034 133 1.03 1.00 12 65 None
METC Options Chain 15.14 Call 20.00 6/18 Yes 1.85 2.00 1.95 +0.42 +27.46% 17,376 386 1.05 0.40 9 45 None
TSLA Options Chain 402.51 Call 402.50 3/13 No 12.45 12.55 12.68 -3.70 -22.59% 4,785 110 0.39 0.52 8 58 None
XENE Options Chain 43.23 Call 55.00 3/20 Yes 2.75 3.70 3.20 -0.50 -13.52% 5,076 118 1.65 0.35 6 45 None
CLSK Options Chain 10.44 Put 8.50 3/27 No 0.42 0.49 0.44 +0.02 +4.77% 5,036 118 1.01 -0.24 11 41 None
GS Options Chain 929.00 Call 620.00 3/20 No 235.05 243.50 243.95 -48.85 -16.69% 5,920 139 0.98 1.00 11 68 None
LMT Options Chain 641.50 Call 545.00 3/20 No 110.10 118.00 115.99 +7.00 +6.43% 35,939 849 0.67 0.97 12 65 None
LMT Options Chain 641.50 Call 520.00 3/20 No 135.00 143.00 137.70 +6.56 +5.01% 15,396 371 0.79 1.00 12 65 None
ONDS Options Chain 10.08 Put 5.00 1/21 Yes 1.85 1.90 1.90 -0.03 -1.56% 53,866 1,328 1.15 -0.10 7 38 None
LMT Options Chain 641.50 Call 485.00 3/20 No 170.10 178.00 174.40 +14.40 +9.00% 6,620 165 0.90 1.00 12 65 None
LMT Options Chain 641.50 Call 525.00 3/20 No 130.10 138.00 141.50 +22.00 +18.41% 11,300 287 0.74 1.00 12 65 None
ABR Options Chain 7.93 Call 8.50 3/06 Yes 0.05 0.06 0.07 +0.04 +133.34% 8,838 227 0.47 0.14 12 50 None
XENE Options Chain 43.23 Put 30.00 3/20 Yes 2.00 3.10 2.89 -0.29 -9.12% 5,369 138 2.15 -0.17 6 45 None
XYZ Options Chain 63.70 Put 60.00 3/06 Yes 0.65 0.70 0.67 -6.18 -90.22% 4,846 125 0.60 -0.20 20 57
Growth Stock List
NVDA Options Chain 177.19 Put 155.00 3/06 Yes 0.54 0.57 0.56 +0.37 +194.74% 219,385 5,729 0.69 -0.07 17 59 None
META Options Chain 652.33 Call 645.00 3/06 No 13.40 13.60 13.75 -5.40 -28.20% 13,528 354 0.31 0.57 10 66 None
XYZ Options Chain 63.70 Call 67.00 3/06 Yes 0.72 0.78 0.75 +0.49 +188.47% 4,247 112 0.52 0.28 20 57
Growth Stock List
AG Options Chain 32.01 Put 30.00 3/06 No 0.66 0.72 0.66 -0.43 -39.45% 8,546 231 0.85 -0.27 13 48 None
VALE Options Chain 17.27 Put 18.50 3/13 No 0.72 3.55 1.37 +0.05 +3.79% 11,082 300 2.06 -0.83 9 52 None
NFLX Options Chain 96.24 Call 115.00 5/15 Yes 1.88 2.07 1.97 +1.46 +286.28% 57,868 1,578 0.42 0.21 9 60 None
NVDA Options Chain 177.19 Call 180.00 3/02 Yes 1.20 1.24 1.20 -5.09 -80.93% 78,937 2,184 0.36 0.33 17 59 None
WBD Options Chain 28.17 Put 22.00 12/18 No 0.48 0.80 0.45 -0.08 -15.10% 12,889 359 0.32 -0.12 3 19 None
LMT Options Chain 641.50 Call 540.00 3/20 No 115.10 123.00 124.90 +21.55 +20.86% 6,131 172 0.64 0.98 12 65 None
CORZ Options Chain 17.98 Put 16.00 3/06 No 1.00 1.40 1.20 +0.40 +50.00% 7,064 200 1.79 -0.36 3 27 None
NFLX Options Chain 96.24 Put 89.00 3/06 No 0.38 0.42 0.40 -4.20 -91.31% 4,299 122 0.50 -0.13 9 60 None
SMR Options Chain 12.85 Call 13.50 3/06 No 0.22 0.67 0.47 -0.63 -57.28% 21,657 617 0.84 0.39 3 17 None
LMT Options Chain 641.50 Call 530.00 3/20 No 125.30 132.40 133.80 +17.80 +15.35% 7,731 223 0.77 1.00 12 65 None
NFLX Options Chain 96.24 Call 100.00 3/06 No 1.18 1.21 1.21 +1.15 +1,916.67% 93,863 2,709 0.48 0.31 9 60 None
CAVA Options Chain 82.47 Call 90.00 3/06 No 0.32 0.36 0.34 -0.21 -38.19% 6,081 176 0.52 0.13 3 21 None
LMT Options Chain 641.50 Call 510.00 3/20 No 145.20 153.00 154.70 +21.70 +16.32% 10,107 294 0.87 1.00 12 65 None
SLB Options Chain 51.34 Call 56.00 3/06 No 0.08 0.11 0.10 -0.08 -44.45% 9,207 274 0.42 0.07 8 65 None
WULF Options Chain 16.22 Put 16.00 3/06 Yes 0.69 0.73 0.70 +0.07 +11.12% 8,522 254 0.94 -0.43 4 37 None
TSLA Options Chain 402.51 Call 380.00 3/02 No 22.65 23.45 23.00 -4.00 -14.82% 4,678 140 0.45 0.97 8 58 None
AES Options Chain 16.16 Put 16.00 3/06 No 0.38 0.41 0.38 +0.07 +22.59% 12,892 388 0.98 -0.25 11 49 None
LMT Options Chain 641.50 Call 495.00 3/20 No 160.20 168.00 162.70 -4.14 -2.49% 5,002 153 0.88 1.00 12 65 None
IREN Options Chain 44.24 Put 23.00 3/06 No 0.00 0.10 0.08 -0.04 -33.34% 36,502 1,133 2.10 0.00 10 47 None
NVDA Options Chain 177.19 Call 180.00 3/04 Yes 2.45 2.49 2.48 -4.62 -65.07% 23,016 745 0.44 0.39 17 59 None
UNH Options Chain 286.66 Put 285.00 3/27 No 6.55 7.70 6.87 -2.63 -27.69% 4,056 133 0.33 -0.37 10 58 None
CLOV Options Chain 2.15 Call 3.00 4/17 Yes 0.02 0.04 0.03 -0.02 -40.00% 4,839 159 0.71 0.17 12 27 None
KO Options Chain 80.41 Call 82.00 3/06 No 0.45 0.61 0.55 +0.24 +77.42% 7,205 239 0.17 0.41 8 62 None
CMCSA Options Chain 30.85 Put 30.00 3/06 No 0.19 0.38 0.24 +0.03 +14.29% 8,606 288 0.38 -0.24 10 60 None
TSLA Options Chain 402.51 Call 390.00 3/06 No 16.75 16.90 16.80 -5.15 -23.47% 18,352 635 0.43 0.72 8 58 None
B Options Chain 50.74 Put 50.00 3/06 No 1.01 1.22 1.22 -0.33 -21.29% 3,264 117 0.53 -0.40 3 21 None
CRWV Options Chain 79.56 Put 35.00 5/15 No 0.63 0.85 0.76 +0.20 +35.72% 28,907 1,041 1.17 -0.04 3 21 None
AAPL Options Chain 271.70 Put 145.00 3/06 No 0.00 0.01 0.01 0.00 0.00% 3,058 111 1.40 0.00 10 66 None
MSFT Options Chain 392.74 Call 395.00 3/02 No 1.78 2.02 1.97 -6.03 -75.38% 10,462 382 0.20 0.40 15 72 None
META Options Chain 652.33 Put 640.00 3/02 No 2.62 2.76 2.56 +0.82 +47.13% 10,550 386 0.26 -0.25 10 66 None
GXO Options Chain 63.51 Call 60.00 3/20 No 3.70 4.60 4.23 -0.57 -11.88% 5,000 188 0.39 0.71 7 52 None
SMR Options Chain 12.85 Call 14.00 3/06 No 0.28 0.34 0.31 -0.54 -63.53% 21,491 814 1.01 0.29 3 17 None
KR Options Chain 68.24 Call 72.00 3/06 Yes 0.57 0.76 0.73 +0.29 +65.91% 4,414 168 0.52 0.23 11 53 None
NFLX Options Chain 96.24 Call 100.00 3/13 No 1.75 1.85 1.80 +1.68 +1,400.00% 20,920 797 0.43 0.36 9 60 None
WULF Options Chain 16.22 Put 14.00 3/06 Yes 0.14 0.16 0.16 -0.03 -15.79% 2,932 113 1.00 -0.13 4 37 None
NBIS Options Chain 102.18 Put 84.00 3/06 No 2.19 2.42 2.41 +1.83 +315.52% 3,369 130 1.03 -0.27 3 22 None
HOOD Options Chain 79.45 Call 290.00 12/17 Yes 3.70 3.90 3.77 -0.23 -5.75% 12,142 470 0.65 0.15 10 54 None
NET Options Chain 174.00 Call 190.00 5/15 Yes 14.05 14.90 14.05 -1.25 -8.17% 2,964 115 0.67 0.43 1 51 None
MNST Options Chain 85.30 Put 82.50 3/20 Yes 1.10 1.20 1.15 -0.40 -25.81% 7,668 303 0.31 -0.28 11 58 None
LION Options Chain 9.00 Call 10.00 5/15 No 0.80 1.00 0.93 +0.33 +55.00% 3,408 135 0.75 0.46 3 16 None
AVGO Options Chain 319.55 Call 362.50 3/06 Yes 2.07 2.69 2.50 -0.38 -13.20% 2,726 109 0.81 0.13 9 65 None
LMT Options Chain 641.50 Call 550.00 3/20 No 105.20 113.00 109.40 +14.40 +15.16% 3,382 136 0.59 0.97 12 65 None
UUUU Options Chain 22.84 Call 25.00 3/13 Yes 0.44 0.62 0.57 -0.49 -46.23% 4,588 185 0.96 0.25 6 42 None
MSTR Options Chain 133.40 Call 133.00 3/06 No 3.55 3.70 3.50 -2.57 -42.34% 18,650 775 0.72 0.41 3 60 None
KKR Options Chain 92.80 Put 87.50 4/17 No 6.40 6.80 6.50 +2.52 +63.32% 3,467 145 0.55 -0.44 9 64 None
AAPL Options Chain 271.70 Call 270.00 3/02 No 0.28 0.32 0.30 -3.95 -92.95% 22,128 926 0.20 0.13 10 66 None
SMCI Options Chain 32.39 Call 33.50 3/06 No 0.69 0.73 0.70 -0.12 -14.64% 16,027 675 0.64 0.38 11 54 None
MARA Options Chain 8.94 Call 11.00 3/06 Yes 0.05 0.06 0.06 +0.01 +20.00% 41,472 1,750 1.08 0.11 17 65 None
CVX Options Chain 184.16 Call 197.50 3/06 No 0.56 0.67 0.66 +0.35 +112.91% 3,081 131 0.35 0.12 12 72 None
KO Options Chain 80.41 Call 84.00 3/06 No 0.12 0.18 0.12 -0.02 -14.29% 4,609 199 0.19 0.13 8 62 None
RIOT Options Chain 16.29 Put 16.50 3/06 Yes 0.95 1.06 1.04 +0.30 +40.55% 10,710 465 1.01 -0.51 9 48 None
NFLX Options Chain 96.24 Call 105.00 3/13 No 0.81 0.86 0.86 +0.82 +2,050.00% 3,200 140 0.46 0.19 9 60 None
SBET Options Chain 7.20 Put 6.50 3/06 No 0.20 0.29 0.24 +0.07 +41.18% 3,239 142 0.71 -0.34 8 47 None
USAR Options Chain 18.90 Call 23.00 3/13 No 0.21 0.27 0.25 -0.30 -54.55% 3,023 133 0.92 0.16 3 18 None
TSLA Options Chain 402.51 Put 400.00 3/02 No 3.05 3.10 3.05 +0.87 +39.91% 45,768 2,019 0.28 -0.40 8 58 None
PCG Options Chain 19.00 Call 19.50 3/06 No 0.09 0.10 0.10 -0.01 -9.10% 4,707 209 0.26 0.24 10 60 None
TSLA Options Chain 402.51 Call 392.50 3/06 No 14.90 15.05 14.99 -5.16 -25.61% 3,078 137 0.41 0.69 8 58 None
MU Options Chain 412.37 Put 260.00 3/06 No 0.14 0.16 0.15 +0.03 +25.00% 3,745 167 1.39 0.00 11 64 None
DINO Options Chain 50.01 Call 60.00 4/17 No 0.25 0.45 0.10 -0.37 -78.73% 2,500 112 0.39 0.11 3 21 None
CNK Options Chain 26.72 Call 25.00 6/18 Yes 4.50 4.90 4.62 +1.52 +49.04% 9,437 426 0.46 0.73 10 52 None
SOFI Options Chain 18.76 Call 18.00 3/06 No 0.54 0.55 0.54 -0.82 -60.30% 10,995 507 0.66 0.45 9 45 None
BBY Options Chain 62.86 Put 60.00 3/06 Yes 2.07 2.18 2.12 +0.30 +16.49% 4,489 208 0.90 -0.37 11 51 None
SOFI Options Chain 18.76 Call 17.50 3/06 No 0.79 0.82 0.80 -1.08 -57.45% 6,466 300 0.68 0.59 9 45 None
LMT Options Chain 641.50 Call 515.00 3/20 No 140.10 148.00 151.10 +11.12 +7.95% 3,135 146 0.78 1.00 12 65 None
AMPX Options Chain 10.73 Put 11.00 7/17 No 2.60 3.10 2.82 +0.07 +2.55% 4,003 190 1.09 -0.37 3 17 None
TSLA Options Chain 402.51 Call 400.00 3/04 No 8.00 8.15 8.11 -4.99 -38.10% 4,411 214 0.37 0.58 8 58 None
PEP Options Chain 167.30 Put 162.50 3/20 No 1.33 1.60 1.33 -0.82 -38.14% 6,192 301 0.23 -0.19 11 65 None
NFLX Options Chain 96.24 Call 120.00 11/20 Yes 5.65 5.90 5.64 +2.64 +88.00% 3,422 167 0.38 0.33 9 60 None
KHC Options Chain 24.65 Call 25.50 3/06 No 0.05 0.10 0.05 -0.02 -28.58% 13,419 655 0.31 0.15 5 57 None
MSFT Options Chain 392.74 Put 480.00 3/20 No 85.15 88.80 84.20 +7.85 +10.29% 24,100 1,191 0.60 -0.99 15 72 None
ON Options Chain 66.48 Call 70.00 3/06 No 0.44 0.66 0.37 -0.72 -66.06% 3,419 169 0.49 0.20 6 54 None
NFLX Options Chain 96.24 Call 105.00 3/06 No 0.48 0.51 0.51 +0.48 +1,600.00% 24,668 1,237 0.55 0.14 9 60 None
MSFT Options Chain 392.74 Put 500.00 3/20 No 105.15 108.70 104.10 +4.50 +4.52% 22,040 1,107 0.69 -1.00 15 72 None
MSFT Options Chain 392.74 Put 535.00 3/20 No 140.20 143.80 139.10 +4.45 +3.31% 2,590 131 0.84 -1.00 15 72 None
TSLA Options Chain 402.51 Call 400.00 3/02 No 5.45 5.60 5.60 -5.30 -48.63% 29,602 1,500 0.29 0.60 8 58 None
HXL Options Chain 93.80 Call 70.00 3/20 No 21.90 24.80 22.90 +2.10 +10.10% 2,400 122 1.18 1.00 9 53 None
WFC Options Chain 81.45 Call 84.00 3/20 No 1.63 1.84 1.61 -2.49 -60.74% 2,043 104 0.35 0.38 12 75 None
MSFT Options Chain 392.74 Put 510.00 3/20 No 115.15 118.70 117.40 +10.60 +9.93% 8,342 426 0.74 -1.00 15 72 None
MSFT Options Chain 392.74 Put 520.00 3/20 No 125.20 128.70 127.40 +10.60 +9.08% 6,545 336 0.78 -1.00 15 72 None
NFLX Options Chain 96.24 Call 93.00 3/06 No 4.25 4.60 4.50 +4.25 +1,700.00% 16,687 857 0.46 0.73 9 60 None
MSFT Options Chain 392.74 Put 475.00 3/20 No 80.20 83.80 81.27 +7.77 +10.58% 20,015 1,029 0.58 -0.99 15 72 None
MSTR Options Chain 133.40 Call 134.00 3/06 No 3.15 3.30 3.20 -2.46 -43.47% 26,419 1,362 0.71 0.38 3 60 None
CDE Options Chain 26.56 Call 28.50 3/06 No 0.60 0.70 0.67 +0.07 +11.67% 2,987 154 0.79 0.35 15 54 None
MSFT Options Chain 392.74 Put 515.00 3/20 No 120.20 123.80 119.00 +4.00 +3.48% 5,170 267 0.76 -1.00 15 72 None
AAPL Options Chain 271.70 Put 257.50 3/02 No 0.44 0.53 0.53 +0.38 +253.34% 3,136 163 0.27 -0.16 10 66 None
RIOT Options Chain 16.29 Put 13.50 3/20 Yes 0.42 0.45 0.43 +0.02 +4.88% 3,242 169 1.00 -0.18 9 48 None
MSFT Options Chain 392.74 Put 530.00 3/20 No 135.20 138.90 135.14 +8.34 +6.58% 3,200 167 0.82 -1.00 15 72 None
NVDA Options Chain 177.19 Call 177.50 3/20 Yes 8.20 8.30 8.25 -4.67 -36.15% 5,125 269 0.48 0.53 17 59 None
MSFT Options Chain 392.74 Put 485.00 3/20 No 90.10 93.80 89.10 +4.40 +5.20% 7,800 410 0.63 -0.99 15 72 None
MU Options Chain 412.37 Put 245.00 3/06 No 0.07 0.13 0.16 +0.11 +220.00% 2,734 144 1.47 0.00 11 64 None
MSFT Options Chain 392.74 Put 525.00 3/20 No 130.15 133.80 129.15 +7.80 +6.43% 5,560 293 0.80 -1.00 15 72 None
NKE Options Chain 62.18 Call 52.50 3/20 Yes 8.40 10.95 11.25 +0.29 +2.65% 7,982 422 0.96 0.99 6 57 None
MSFT Options Chain 392.74 Put 505.00 3/20 No 110.20 113.80 109.10 +4.12 +3.93% 9,360 498 0.71 -1.00 15 72 None
MSFT Options Chain 392.74 Put 495.00 3/20 No 100.10 103.80 102.40 +10.59 +11.54% 9,985 533 0.67 -1.00 15 72 None
CMG Options Chain 38.05 Call 39.50 3/06 No 0.09 0.11 0.09 -0.13 -59.10% 7,939 425 0.35 0.12 11 55 None
MSFT Options Chain 392.74 Put 490.00 3/20 No 95.45 98.70 97.40 +7.80 +8.71% 24,490 1,315 0.65 -0.99 15 72 None
MSFT Options Chain 392.74 Put 470.00 3/20 No 75.15 78.75 74.00 +5.50 +8.03% 22,015 1,184 0.52 -0.98 15 72 None
HOOD Options Chain 79.45 Put 63.00 3/06 No 0.22 0.24 0.24 +0.12 +100.00% 6,125 333 0.88 -0.06 10 54 None
PLUG Options Chain 1.79 Put 1.50 3/13 Yes 0.03 0.04 0.03 +0.02 +200.00% 5,275 288 1.06 -0.17 5 25 None
MSFT Options Chain 392.74 Put 530.00 4/17 No 135.20 138.80 137.60 +10.80 +8.52% 2,176 119 0.57 -0.99 15 72 None
MSFT Options Chain 392.74 Put 515.00 4/17 No 120.20 123.90 121.73 +9.93 +8.89% 3,145 172 0.53 -0.98 15 72 None
MSFT Options Chain 392.74 Put 510.00 4/17 No 115.05 118.90 117.55 +10.75 +10.07% 4,674 256 0.52 -0.98 15 72 None
TSLA Options Chain 402.51 Call 405.00 3/02 No 2.86 2.90 2.98 -4.26 -58.84% 27,926 1,532 0.28 0.41 8 58 None
NVDA Options Chain 177.19 Call 180.00 3/11 Yes 4.45 4.55 4.50 -4.52 -50.12% 3,025 166 0.44 0.44 17 59 None
RUN Options Chain 13.25 Call 15.00 3/20 Yes 0.59 0.63 0.62 -4.03 -86.67% 15,265 842 0.95 0.34 5 40 None
MRK Options Chain 119.39 Put 117.00 3/06 No 0.17 1.53 0.31 -0.59 -65.56% 2,408 133 0.45 -0.08 9 67 None
XYZ Options Chain 63.70 Call 64.00 3/06 Yes 1.74 1.87 1.85 +1.36 +277.56% 3,374 187 0.53 0.51 20 57
Growth Stock List
XYZ Options Chain 63.70 Put 63.00 3/06 Yes 1.55 1.64 1.61 -10.29 -86.48% 2,560 142 0.58 -0.41 20 57
Growth Stock List
TSLA Options Chain 402.51 Put 402.50 3/02 No 4.05 4.20 4.00 +1.20 +42.86% 16,564 920 0.27 -0.49 8 58 None
NFLX Options Chain 96.24 Call 110.00 3/06 No 0.25 0.27 0.26 +0.24 +1,200.00% 16,430 923 0.62 0.06 9 60 None
BABA Options Chain 144.11 Call 145.00 3/06 Yes 2.95 3.10 3.10 -2.21 -41.62% 2,845 160 0.42 0.48 16 27 None
MSFT Options Chain 392.74 Put 505.00 4/17 No 110.15 113.80 109.46 +4.26 +4.05% 4,969 280 0.50 -0.98 15 72 None
DHR Options Chain 209.36 Call 217.50 3/06 No 0.55 1.00 0.62 -0.17 -21.52% 3,467 198 0.27 0.17 8 56 None
VZ Options Chain 50.14 Put 50.00 3/06 No 0.52 0.57 0.57 -0.65 -53.28% 4,948 285 0.22 -0.46 10 74 None
AMD Options Chain 200.21 Put 130.00 3/06 No 0.03 0.05 0.04 +0.02 +100.00% 10,242 590 1.21 0.00 14 63 None
COF Options Chain 208.47 Call 215.00 3/06 No 0.20 0.35 0.30 -1.40 -82.36% 2,815 164 0.39 0.06 10 65 None
TSLA Options Chain 402.51 Call 390.00 3/04 No 15.10 15.30 15.20 -4.10 -21.25% 7,434 434 0.40 0.76 8 58 None
JBLU Options Chain 5.54 Put 4.00 3/13 No 0.00 0.08 0.01 -0.15 -93.75% 1,732 102 1.44 -0.01 7 30 None
AMZN Options Chain 206.57 Put 265.00 3/20 No 54.30 55.60 55.70 -1.10 -1.94% 1,730 102 0.64 -1.00 12 66 None
ETSY Options Chain 55.18 Put 55.00 5/15 Yes 5.45 5.85 5.70 +0.15 +2.71% 2,391 141 0.59 -0.43 4 44 None
C Options Chain 110.19 Put 100.00 3/06 No 0.34 0.38 0.39 +0.29 +290.00% 3,164 187 0.54 -0.10 14 67 None
BAC Options Chain 49.83 Put 47.50 3/20 No 0.79 0.86 0.86 +0.54 +168.75% 5,185 307 0.36 -0.29 12 73 None
IONQ Options Chain 40.88 Put 21.00 3/06 No 0.01 0.07 0.05 +0.02 +66.67% 13,234 784 1.90 0.00 8 43 None
NOW Options Chain 108.01 Put 104.00 3/06 No 1.45 1.55 1.48 +0.06 +4.23% 2,917 175 0.53 -0.29 10 57 None
SOFI Options Chain 18.76 Put 14.00 5/15 Yes 0.75 0.80 0.78 +0.27 +52.95% 3,580 216 0.76 -0.19 9 45 None
META Options Chain 652.33 Call 647.50 3/02 No 5.85 6.00 5.98 -6.48 -52.01% 4,224 256 0.22 0.56 10 66 None
NFLX Options Chain 96.24 Call 94.00 3/06 No 3.75 3.90 3.75 +3.54 +1,685.72% 13,712 835 0.46 0.68 9 60 None
SMCI Options Chain 32.39 Put 32.50 3/06 No 1.19 1.28 1.23 -0.20 -13.99% 2,009 123 0.67 -0.49 11 54 None
NFLX Options Chain 96.24 Call 120.00 3/06 No 0.09 0.10 0.09 +0.07 +350.00% 7,943 490 0.78 0.01 9 60 None
SMTC Options Chain 90.22 Call 55.00 3/20 Yes 33.90 36.90 35.20 +12.35 +54.05% 2,250 139 1.68 0.98 6 51 None
TSLA Options Chain 402.51 Put 397.50 3/02 No 2.26 2.30 2.24 +0.54 +31.77% 14,580 902 0.29 -0.31 8 58 None
PYPL Options Chain 46.21 Put 45.50 3/06 No 0.78 0.92 0.84 -0.47 -35.88% 2,650 164 0.46 -0.39 11 50 None
HPQ Options Chain 18.81 Call 20.00 3/06 No 0.10 0.13 0.11 -0.01 -8.34% 9,640 597 0.42 0.18 9 42 None
CRWV Options Chain 79.56 Call 98.00 3/20 No 1.89 2.14 1.65 -9.13 -84.70% 2,402 149 0.96 0.21 3 21 None
NFLX Options Chain 96.24 Put 90.00 3/13 No 0.88 0.95 0.90 -4.95 -84.62% 2,126 132 0.44 -0.19 9 60 None
AMZN Options Chain 206.57 Put 245.00 3/20 No 34.35 35.50 35.40 -2.45 -6.48% 2,592 161 0.47 -0.97 12 66 None
TSLA Options Chain 402.51 Call 390.00 3/02 No 13.05 13.85 13.46 -6.06 -31.05% 15,191 952 0.35 0.86 8 58 None
UBER Options Chain 75.42 Put 68.00 3/20 No 0.55 0.67 0.67 +0.18 +36.74% 2,042 128 0.43 -0.15 9 63 None
FRMI Options Chain 10.71 Put 9.00 3/06 No 0.40 0.45 0.46 +0.12 +35.30% 7,790 497 1.58 -0.26 3 17 None
INTU Options Chain 394.42 Put 600.00 3/20 No 187.60 195.00 198.29 -9.71 -4.67% 2,350 150 1.13 -1.00 13 67 None
ORCL Options Chain 147.20 Put 260.00 3/20 Yes 113.70 116.75 116.55 +6.03 +5.46% 7,740 496 1.66 -0.99 7 60 None
AMZN Options Chain 206.57 Put 260.00 3/20 No 49.40 50.55 51.06 -0.82 -1.59% 3,130 203 0.59 -0.99 12 66 None
AAPL Options Chain 271.70 Call 267.50 3/02 No 0.72 0.81 0.74 -5.01 -87.13% 11,794 765 0.21 0.25 10 66 None
CVNA Options Chain 353.90 Put 350.00 3/13 No 24.65 26.15 32.20 +15.68 +94.92% 2,080 135 0.66 -0.60 7 52 None
NVDA Options Chain 177.19 Call 185.00 3/02 Yes 0.30 0.32 0.31 -2.69 -89.67% 95,340 6,196 0.37 0.12 17 59 None
WULF Options Chain 16.22 Put 15.00 8/21 Yes 3.15 3.50 3.40 +0.52 +18.06% 2,615 170 0.95 -0.32 4 37 None
OXY Options Chain 53.08 Call 54.00 3/06 Yes 0.86 0.92 0.90 +0.55 +157.15% 10,857 711 0.43 0.40 7 52 None
WULF Options Chain 16.22 Put 15.50 3/06 Yes 0.47 0.56 0.51 +0.05 +10.87% 4,055 269 0.96 -0.33 4 37 None
CORZ Options Chain 17.98 Put 15.50 3/06 No 0.78 1.20 1.01 +0.36 +55.39% 2,108 141 1.80 -0.31 3 27 None
TSLA Options Chain 402.51 Call 880.00 5/15 Yes 0.18 0.21 0.18 0.00 0.00% 2,707 182 0.63 0.00 8 58 None
ADBE Options Chain 262.41 Put 360.00 3/20 Yes 95.30 100.75 98.10 -6.35 -6.08% 1,560 105 1.01 -0.99 8 54 None
SMCI Options Chain 32.39 Call 35.50 3/06 No 0.22 0.24 0.23 -0.06 -20.69% 13,195 889 0.63 0.17 11 54 None
MSFT Options Chain 392.74 Put 195.00 12/18 Yes 0.98 1.08 1.06 +0.19 +21.84% 1,539 104 0.42 -0.02 15 72 None
LLY Options Chain 1,051.99 Call 1,120.00 3/06 No 2.44 2.72 2.72 +1.62 +147.28% 1,810 123 0.36 0.10 10 63 None
MARA Options Chain 8.94 Put 9.00 4/17 Yes 1.15 1.21 1.19 -0.28 -19.05% 3,115 213 0.89 -0.44 17 65 None
MSFT Options Chain 392.74 Put 465.00 3/20 No 70.15 73.80 72.00 +10.09 +16.30% 19,749 1,355 0.53 -0.98 15 72 None
DASH Options Chain 180.41 Call 195.00 3/06 No 0.24 0.43 0.38 -0.71 -65.14% 1,715 118 0.48 0.07 11 59 None
ORCL Options Chain 147.20 Put 280.00 3/20 Yes 133.55 136.75 135.85 +5.36 +4.11% 4,715 325 1.70 -1.00 7 60 None
IBM Options Chain 242.01 Put 295.00 3/20 No 53.20 56.00 55.85 +4.30 +8.35% 1,710 118 0.67 -0.99 10 66 None
IBRX Options Chain 9.55 Call 11.00 3/06 Yes 0.30 0.35 0.33 +0.03 +10.00% 2,226 154 1.40 0.32 5 35 None
NKE Options Chain 62.18 Call 35.00 4/17 Yes 25.05 29.10 28.00 +1.00 +3.71% 34,850 2,412 1.36 1.00 6 57 None
IREN Options Chain 44.24 Put 37.50 3/06 No 1.02 1.25 1.05 +0.35 +50.00% 2,093 145 1.14 -0.27 10 47 None
UAL Options Chain 106.30 Put 105.00 3/06 No 2.70 2.84 2.74 +2.03 +285.92% 1,512 105 0.58 -0.43 12 67 None
CIFR Options Chain 16.48 Put 16.50 3/06 No 1.38 1.50 1.51 +0.43 +39.82% 9,298 651 1.03 -0.63 5 48 None
TTD Options Chain 23.90 Put 22.50 3/19 Yes 5.25 5.50 5.35 0.00 0.00% 1,556 109 0.70 -0.31 10 45 None
TAP Options Chain 47.50 Put 47.50 3/20 No 0.65 1.05 0.85 -0.51 -37.50% 3,611 253 0.29 -0.33 8 60 None
META Options Chain 652.33 Put 637.50 3/02 No 2.07 2.21 2.17 +0.57 +35.63% 1,747 123 0.26 -0.21 10 66 None
IBM Options Chain 242.01 Put 305.00 3/20 No 63.05 67.00 65.95 +5.20 +8.56% 5,390 381 0.75 -1.00 10 66 None
ORCL Options Chain 147.20 Put 290.00 3/20 Yes 143.50 146.75 145.10 +4.53 +3.23% 2,465 175 1.89 -1.00 7 60 None
NBIS Options Chain 102.18 Put 91.00 3/06 No 4.55 5.00 5.34 +3.99 +295.56% 1,773 126 0.98 -0.48 3 22 None
NFLX Options Chain 96.24 Call 110.00 4/02 No 0.96 1.05 1.00 +0.90 +900.00% 1,772 126 0.41 0.17 9 60 None
TSLA Options Chain 402.51 Call 397.50 3/02 No 7.15 7.30 7.25 -5.90 -44.87% 6,407 458 0.31 0.69 8 58 None
AGNC Options Chain 11.33 Call 11.50 4/10 No 0.15 0.20 0.17 -0.02 -10.53% 1,919 138 0.18 0.38 11 52 None
APP Options Chain 437.51 Call 750.00 4/17 No 0.75 0.95 0.80 0.00 0.00% 1,621 117 0.70 0.02 7 58 None
PSKY Options Chain 11.71 Call 17.00 7/17 No 0.72 0.90 0.80 +0.47 +142.43% 5,683 411 0.55 0.33 3 17 None
TSLA Options Chain 402.51 Call 407.50 3/09 No 7.10 7.25 7.20 -3.73 -34.13% 1,676 122 0.36 0.43 8 58 None
HL Options Chain 24.54 Put 20.00 4/17 No 0.82 0.90 0.87 -0.09 -9.38% 3,054 223 0.81 -0.18 12 47 None
AAPL Options Chain 271.70 Call 267.50 3/04 No 1.70 1.85 1.85 -5.08 -73.31% 2,034 149 0.26 0.34 10 66 None
WULF Options Chain 16.22 Call 16.50 3/06 Yes 0.70 0.74 0.71 -1.27 -64.15% 5,445 399 0.91 0.48 4 37 None
AG Options Chain 32.01 Put 31.00 3/06 No 1.00 1.13 1.06 -0.49 -31.62% 1,416 104 0.87 -0.37 13 48 None
ORCL Options Chain 147.20 Put 270.00 3/20 Yes 123.55 126.75 128.30 +7.72 +6.41% 4,405 324 1.75 -1.00 7 60 None
NVDA Options Chain 177.19 Call 182.50 3/06 Yes 2.46 2.50 2.48 -3.85 -60.83% 20,170 1,488 0.46 0.34 17 59 None
GS Options Chain 929.00 Call 900.00 3/06 No 3.50 4.10 4.00 -31.35 -88.69% 1,517 112 0.37 0.17 11 68 None
NFLX Options Chain 96.24 Call 105.00 3/27 No 1.47 1.51 1.49 +1.33 +831.25% 2,762 204 0.40 0.26 9 60 None
RGTI Options Chain 18.30 Call 23.50 3/13 No 0.15 0.27 0.17 -0.22 -56.41% 4,106 308 1.18 0.11 3 18 None
APLD Options Chain 27.27 Put 26.50 3/06 No 1.19 1.39 1.31 +0.37 +39.37% 1,413 106 1.14 -0.38 3 19 None
AAPL Options Chain 271.70 Call 265.00 3/04 No 2.78 2.98 2.90 -5.92 -67.12% 2,768 208 0.26 0.46 10 66 None
COIN Options Chain 181.06 Put 340.00 3/20 No 161.55 166.40 165.30 +7.98 +5.08% 13,790 1,037 1.79 -1.00 10 61 None
MSTR Options Chain 133.40 Put 116.00 3/06 No 1.29 1.36 1.34 +0.12 +9.84% 2,109 159 0.84 -0.16 3 60 None
NVDA Options Chain 177.19 Call 177.50 3/06 Yes 4.60 4.70 4.65 -5.10 -52.31% 8,527 643 0.48 0.51 17 59 None
PLTR Options Chain 135.68 Put 185.00 3/20 No 47.60 48.15 48.25 -1.05 -2.13% 6,105 469 0.78 -0.98 12 52 None
SM Options Chain 21.10 Call 20.00 3/20 Yes 3.30 3.50 3.30 +1.61 +95.27% 7,964 613 0.61 0.85 10 70 None
NBIS Options Chain 102.18 Put 87.00 3/06 No 2.94 3.25 3.20 +2.30 +255.56% 1,349 104 1.01 -0.35 3 22 None
TSLA Options Chain 402.51 Call 402.50 3/02 No 4.00 4.10 4.15 -4.75 -53.38% 15,193 1,172 0.28 0.51 8 58 None
BAC Options Chain 49.83 Call 49.50 3/06 No 1.02 1.08 0.98 -1.86 -65.50% 1,361 105 0.34 0.54 12 73 None
META Options Chain 652.33 Call 640.00 3/02 No 10.75 11.10 10.60 -8.02 -43.08% 2,586 200 0.23 0.75 10 66 None
WMT Options Chain 127.95 Call 135.00 3/27 No 1.15 1.25 1.20 +0.54 +81.82% 5,949 461 0.25 0.23 8 56 None
GOOGL Options Chain 307.38 Call 307.50 3/02 No 5.05 5.75 5.55 +2.25 +68.19% 5,637 438 0.23 0.73 11 64 None
AMZN Options Chain 206.57 Put 250.00 3/20 No 39.30 40.55 40.65 -1.47 -3.49% 7,353 573 0.51 -0.98 12 66 None
TSLA Options Chain 402.51 Call 400.00 3/06 No 10.00 10.15 10.20 -4.30 -29.66% 22,999 1,795 0.39 0.56 8 58 None
NFLX Options Chain 96.24 Call 95.00 3/06 No 3.15 3.30 3.25 +3.10 +2,066.67% 32,792 2,575 0.46 0.62 9 60 None
CRWV Options Chain 79.56 Call 85.00 3/06 No 2.09 2.20 2.20 -13.58 -86.06% 6,618 522 0.97 0.33 3 21 None
FSLY Options Chain 17.96 Call 18.00 3/13 No 1.85 1.95 1.88 +0.83 +79.05% 4,087 323 0.85 0.67 8 37 None
XYZ Options Chain 63.70 Call 70.00 9/18 Yes 7.70 8.30 7.80 +3.55 +83.53% 7,564 599 0.52 0.50 20 57
Growth Stock List
ASTS Options Chain 84.65 Put 50.00 3/06 Yes 0.04 0.23 0.20 +0.08 +66.67% 2,627 211 1.64 -0.01 5 38 None
MSFT Options Chain 392.74 Put 490.00 4/17 No 95.90 98.45 99.30 +10.60 +11.95% 8,528 685 0.46 -0.97 15 72 None
IBRX Options Chain 9.55 Call 9.50 3/06 Yes 0.85 0.90 0.88 +0.14 +18.92% 5,004 402 1.40 0.59 5 35 None
OWL Options Chain 10.55 Put 10.50 3/20 No 0.65 0.75 0.75 +0.26 +53.07% 5,590 451 0.73 -0.45 7 59 None
WBD Options Chain 28.17 Put 28.50 3/06 No 0.27 0.50 0.37 +0.06 +19.36% 2,007 162 0.21 -0.73 3 19 None
PLTR Options Chain 135.68 Put 320.00 6/18 Yes 182.15 183.40 185.10 +0.83 +0.45% 8,642 700 0.95 -0.99 12 52 None
LRCX Options Chain 233.89 Put 232.50 3/06 No 7.30 8.05 7.50 +0.37 +5.19% 2,514 204 0.64 -0.46 13 60 None
COIN Options Chain 181.06 Put 300.00 3/20 No 120.10 126.55 126.34 +9.34 +7.99% 1,341 109 1.56 -0.99 10 61 None
IONQ Options Chain 40.88 Call 38.00 3/20 No 3.20 3.45 3.20 -2.40 -42.86% 1,732 141 0.88 0.55 8 43 None
CIFR Options Chain 16.48 Call 16.00 3/06 No 0.71 0.79 0.72 -0.34 -32.08% 6,491 531 1.05 0.46 5 48 None
XYZ Options Chain 63.70 Call 100.00 9/18 Yes 1.78 2.00 1.85 +0.87 +88.78% 7,648 629 0.51 0.17 20 57
Growth Stock List
OXY Options Chain 53.08 Call 57.00 3/06 Yes 0.28 0.29 0.28 +0.17 +154.55% 3,624 299 0.49 0.16 7 52 None
METC Options Chain 15.14 Call 17.00 3/20 Yes 0.85 0.95 0.85 +0.20 +30.77% 4,759 393 1.14 0.35 9 45 None
PLTR Options Chain 135.68 Put 195.00 3/20 No 57.25 58.30 59.37 -0.13 -0.22% 1,540 128 0.89 -0.99 12 52 None
FIG Options Chain 29.50 Put 28.00 3/06 No 0.62 0.73 0.73 +0.10 +15.88% 1,342 112 0.81 -0.29 3 19 None
NFLX Options Chain 96.24 Call 115.00 3/27 No 0.39 0.44 0.36 +0.32 +800.00% 1,210 101 0.43 0.08 9 60 None
MHK Options Chain 124.74 Call 130.00 3/20 No 2.65 3.10 2.70 +0.70 +35.00% 2,091 175 0.36 0.39 11 67 None
MSFT Options Chain 392.74 Put 485.00 4/17 No 90.10 93.90 92.60 +7.95 +9.40% 2,672 224 0.44 -0.96 15 72 None
WDAY Options Chain 133.76 Put 210.00 3/20 Yes 74.50 77.90 77.00 +7.35 +10.56% 1,310 110 1.31 -1.00 8 53 None
WULF Options Chain 16.22 Call 18.00 3/27 Yes 0.91 1.25 1.11 -0.73 -39.68% 2,086 177 0.97 0.40 4 37 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
MSTR Options Chain 133.40 Call 135.00 3/06 No 2.82 2.91 2.90 -2.11 -42.12% 32,625 2,847 0.71 0.35 3 60 None
META Options Chain 652.33 Put 630.00 3/04 No 3.15 3.35 3.28 +1.19 +56.94% 2,461 215 0.32 -0.22 10 66 None
LEVI Options Chain 22.59 Put 23.00 3/13 No 0.95 1.15 1.09 +0.30 +37.98% 1,568 137 0.31 -0.70 9 51 None
INTU Options Chain 394.42 Put 700.00 3/20 No 287.40 295.00 297.83 -13.17 -4.24% 5,730 502 1.45 -1.00 13 67 None
NKE Options Chain 62.18 Call 67.00 3/27 Yes 0.60 0.85 0.75 -1.35 -64.29% 1,572 138 0.35 0.23 6 57 None
CRM Options Chain 199.47 Put 260.00 3/20 No 63.45 67.35 65.80 +4.20 +6.82% 2,345 206 0.94 -0.99 15 70 None
PLTR Options Chain 135.68 Put 290.00 3/20 No 152.20 153.30 155.05 +0.46 +0.30% 7,830 690 1.61 -1.00 12 52 None
CLS Options Chain 279.16 Put 245.00 3/13 No 4.90 6.20 5.80 +0.30 +5.46% 1,356 120 0.85 -0.20 12 56 None
BULL Options Chain 5.81 Put 6.00 3/06 No 0.41 0.43 0.40 +0.08 +25.00% 6,313 559 1.02 -0.54 3 16 None
DOCU Options Chain 44.50 Call 50.00 3/06 No 0.20 0.28 0.22 -0.13 -37.15% 1,513 134 0.63 0.12 8 44 None
SG Options Chain 5.55 Put 4.00 9/18 Yes 0.50 0.65 0.61 0.00 0.00% 3,000 267 0.89 -0.20 10 29 None
FLNC Options Chain 16.20 Put 13.00 8/21 Yes 2.75 3.20 2.95 +0.20 +7.28% 1,501 134 1.10 -0.26 6 28 None
GLXY Options Chain 21.94 Put 19.00 3/06 No 0.43 0.64 0.49 +0.12 +32.44% 3,977 356 1.05 -0.25 8 41 None
OWL Options Chain 10.55 Put 10.00 3/13 No 0.30 0.40 0.40 +0.20 +100.00% 1,437 129 0.75 -0.32 7 59 None
NFLX Options Chain 96.24 Call 92.00 3/06 No 5.20 5.35 5.27 +4.95 +1,546.88% 16,072 1,449 0.46 0.78 9 60 None
QBTS Options Chain 19.88 Call 19.50 3/06 Yes 0.60 0.85 0.65 -0.85 -56.67% 1,836 166 0.89 0.41 6 39 None
TSLA Options Chain 402.51 Call 407.50 3/06 No 6.20 6.35 6.27 -3.58 -36.35% 7,845 710 0.38 0.42 8 58 None
NFLX Options Chain 96.24 Put 88.00 3/13 No 0.58 0.64 0.60 -4.55 -88.35% 1,424 129 0.45 -0.14 9 60 None
NFLX Options Chain 96.24 Call 115.00 3/13 No 0.21 0.24 0.23 +0.22 +2,200.00% 5,009 455 0.54 0.05 9 60 None
NFLX Options Chain 96.24 Call 110.00 3/13 No 0.40 0.44 0.42 +0.39 +1,300.00% 5,184 471 0.50 0.10 9 60 None
NFLX Options Chain 96.24 Call 97.00 3/13 No 2.84 2.98 2.92 +2.64 +942.86% 1,397 127 0.42 0.50 9 60 None
FHN Options Chain 24.91 Call 26.00 5/15 Yes 0.55 0.75 0.70 -0.20 -22.23% 20,171 1,836 0.33 0.30 15 68 None
EXC Options Chain 48.80 Call 44.00 3/20 No 4.70 6.10 5.50 +0.76 +16.04% 2,645 242 0.62 1.00 10 69 None
TSLA Options Chain 402.51 Put 405.00 3/02 No 5.40 5.50 5.40 +1.78 +49.18% 18,326 1,684 0.27 -0.59 8 58 None
BX Options Chain 113.37 Put 190.00 3/20 No 74.65 78.30 77.43 +3.73 +5.07% 1,531 141 1.56 -1.00 9 72 None
BX Options Chain 113.37 Put 180.00 3/20 No 64.65 68.30 65.30 +2.85 +4.57% 1,650 152 1.44 -1.00 9 72 None
AMD Options Chain 200.21 Put 165.00 3/27 No 1.97 2.10 2.06 +0.22 +11.96% 2,657 245 0.63 -0.11 14 63 None
NOW Options Chain 108.01 Put 190.00 3/20 No 77.80 86.30 84.40 +3.14 +3.87% 2,330 215 2.08 -1.00 10 57 None
SBET Options Chain 7.20 Call 8.50 3/06 No 0.02 0.04 0.02 -0.08 -80.00% 3,226 299 1.04 0.08 8 47 None
NVDA Options Chain 177.19 Call 175.00 3/04 Yes 5.00 5.15 5.15 -5.75 -52.76% 2,414 224 0.46 0.62 17 59 None
IREN Options Chain 44.24 Put 20.00 5/15 Yes 0.61 0.98 0.90 +0.11 +13.93% 2,820 262 1.24 -0.05 10 47 None
NFLX Options Chain 96.24 Put 87.00 3/06 No 0.23 0.25 0.24 -2.92 -92.41% 2,861 267 0.53 -0.09 9 60 None
KR Options Chain 68.24 Put 68.00 3/20 Yes 2.27 2.50 2.37 -0.37 -13.51% 1,400 131 0.39 -0.47 11 53 None
MSTR Options Chain 133.40 Put 390.00 3/20 No 259.75 261.65 261.50 +5.11 +2.00% 3,240 305 0.00 -1.00 3 60 None
RTX Options Chain 196.76 Call 205.00 3/06 No 2.51 2.70 2.58 +1.53 +145.72% 5,831 549 0.32 0.42 13 64 None
CCJ Options Chain 118.18 Call 130.00 3/06 No 0.60 0.84 0.70 0.00 0.00% 1,659 157 0.60 0.14 16 57 None
SOC Options Chain 7.88 Call 10.00 3/06 No 0.01 0.37 0.22 +0.02 +10.00% 1,118 106 1.35 0.19 3 16 None
BMNR Options Chain 18.98 Call 19.50 3/06 No 0.63 0.67 0.64 -1.20 -65.22% 1,265 120 0.82 0.43 12 36 None
DUOL Options Chain 117.45 Put 95.00 3/06 No 1.75 2.05 1.90 -0.30 -13.64% 1,356 129 0.79 -0.27 18 68
Growth Stock List
C Options Chain 110.19 Call 124.00 3/27 No 0.53 0.66 0.53 -1.02 -65.81% 1,501 144 0.35 0.11 14 67 None
NRG Options Chain 178.96 Call 210.00 3/20 Yes 0.30 2.65 0.70 -0.55 -44.00% 3,883 374 0.59 0.08 11 58 None
ORLA Options Chain 21.62 Put 17.50 4/17 Yes 0.60 0.85 0.75 -0.25 -25.00% 2,801 271 0.79 -0.19 9 46 None
NOW Options Chain 108.01 Put 188.00 3/20 No 75.80 84.50 81.00 +0.43 +0.54% 1,650 160 2.09 -1.00 10 57 None
NVDA Options Chain 177.19 Call 175.00 3/02 Yes 3.70 3.75 3.72 -6.63 -64.06% 13,436 1,303 0.37 0.66 17 59 None
NFLX Options Chain 96.24 Call 95.00 3/13 No 3.85 4.05 3.95 +3.54 +863.42% 7,814 761 0.42 0.59 9 60 None
NOW Options Chain 108.01 Put 164.00 3/20 No 51.80 60.30 54.10 -0.40 -0.74% 1,180 115 1.73 -1.00 10 57 None
MARA Options Chain 8.94 Put 9.50 3/06 Yes 0.79 0.80 0.80 -0.41 -33.89% 10,086 984 0.90 -0.66 17 65 None
JPM Options Chain 303.42 Put 275.00 3/06 No 0.55 0.72 0.66 +0.39 +144.45% 5,932 583 0.44 -0.04 10 79 None
SMCI Options Chain 32.39 Call 32.50 3/13 No 1.58 1.73 1.68 -0.03 -1.76% 1,107 109 0.67 0.52 11 54 None
CLF Options Chain 11.05 Put 9.50 3/06 No 0.04 0.05 0.04 +0.01 +33.34% 4,180 412 0.65 -0.08 5 36 None
ACN Options Chain 204.00 Put 280.00 3/20 Yes 70.00 73.70 72.12 -1.28 -1.75% 2,290 226 0.91 -0.99 16 68 None
MSTR Options Chain 133.40 Put 111.00 3/06 No 0.66 0.84 0.81 -0.05 -5.82% 1,265 125 0.90 -0.10 3 60 None
AAPL Options Chain 271.70 Call 272.50 3/02 No 0.10 0.13 0.11 -2.49 -95.77% 13,636 1,350 0.21 0.06 10 66 None
GM Options Chain 80.79 Call 84.00 3/06 No 0.12 0.36 0.19 -0.31 -62.00% 3,075 305 0.39 0.08 11 60 None
MSFT Options Chain 392.74 Put 560.00 6/18 Yes 165.80 168.80 166.59 +8.49 +5.37% 3,870 384 0.47 -0.96 15 72 None
COIN Options Chain 181.06 Put 400.00 6/18 Yes 220.30 228.50 225.30 +6.30 +2.88% 2,000 200 1.13 -0.97 10 61 None
AMZN Options Chain 206.57 Call 207.50 3/02 No 3.45 3.60 3.50 +1.01 +40.57% 11,661 1,167 0.26 0.70 12 66 None
SBUX Options Chain 98.02 Put 99.00 3/06 No 1.96 2.30 2.10 -0.10 -4.55% 1,057 106 0.29 -0.59 6 54 None
CIFR Options Chain 16.48 Call 13.50 3/06 No 1.71 2.60 1.96 -1.09 -35.74% 1,924 193 1.46 0.86 5 48 None
BTU Options Chain 31.54 Put 30.00 3/20 No 0.82 1.35 1.21 +0.16 +15.24% 1,266 127 0.62 -0.32 11 9 None
TSLA Options Chain 402.51 Put 385.00 3/04 No 1.87 1.90 1.85 +0.45 +32.15% 4,146 417 0.41 -0.19 8 58 None
MSFT Options Chain 392.74 Put 480.00 4/17 No 85.15 88.40 86.87 +7.22 +9.07% 9,574 970 0.43 -0.95 15 72 None
T Options Chain 27.53 Put 28.00 3/06 No 0.32 0.38 0.37 -0.28 -43.08% 7,040 714 0.22 -0.51 12 66 None
MSFT Options Chain 392.74 Put 392.50 3/02 No 2.60 2.94 2.71 +1.64 +153.28% 3,460 351 0.20 -0.47 15 72 None
WDAY Options Chain 133.76 Put 200.00 3/20 Yes 64.20 68.30 67.40 +4.42 +7.02% 1,330 135 1.27 -1.00 8 53 None
UAL Options Chain 106.30 Put 107.00 3/06 No 3.55 3.80 3.80 +2.68 +239.29% 1,398 142 0.55 -0.52 12 67 None
PLTR Options Chain 135.68 Put 136.00 3/06 No 3.30 3.40 3.40 -0.81 -19.24% 2,797 286 0.52 -0.43 12 52 None
RKT Options Chain 19.25 Call 20.50 3/06 Yes 0.09 0.12 0.11 -0.16 -59.26% 9,138 935 0.69 0.10 6 47 None
VERA Options Chain 40.79 Call 45.00 3/20 Yes 3.90 4.90 3.90 +0.40 +11.43% 3,459 354 1.44 0.48 7 45 None
DAL Options Chain 70.51 Put 64.00 3/06 No 1.10 1.16 1.13 +0.80 +242.43% 1,426 146 0.53 -0.34 11 58 None
ROK Options Chain 407.45 Call 410.00 3/20 No 12.00 13.50 11.70 -2.10 -15.22% 1,006 103 0.35 0.49 12 62 None
NFLX Options Chain 96.24 Call 110.00 3/27 No 0.77 0.79 0.78 +0.71 +1,014.29% 1,503 154 0.42 0.15 9 60 None
PSKY Options Chain 11.71 Put 12.00 3/06 No 0.09 0.16 0.12 -0.84 -87.50% 2,340 240 0.86 -0.14 3 17 None
MCHP Options Chain 74.01 Put 70.00 3/20 No 1.50 1.75 1.75 +0.15 +9.38% 3,223 331 0.52 -0.27 3 58 None
AAPL Options Chain 271.70 Call 277.50 3/02 No 0.02 0.07 0.04 -0.62 -93.94% 11,563 1,192 0.24 0.01 10 66 None
SNOW Options Chain 168.41 Put 130.00 4/17 Yes 2.05 2.31 2.21 +0.34 +18.19% 1,364 141 0.63 -0.11 2 53 None
NVDA Options Chain 177.19 Call 177.50 3/13 Yes 6.35 6.40 6.24 -5.16 -45.27% 2,107 218 0.46 0.52 17 59 None
NVDA Options Chain 177.19 Call 180.00 3/09 Yes 3.85 3.90 3.93 -4.47 -53.22% 3,958 413 0.42 0.43 17 59 None
CRWV Options Chain 79.56 Call 112.00 3/06 No 0.03 0.08 0.05 -2.90 -98.31% 1,880 197 1.11 0.01 3 21 None
OKTA Options Chain 72.50 Call 83.00 3/06 Yes 0.50 1.20 1.00 -0.61 -37.89% 1,024 108 1.00 0.21 11 54 None
ZS Options Chain 146.99 Put 300.00 3/20 Yes 151.60 155.10 153.70 +19.90 +14.88% 5,990 633 1.91 -1.00 4 54 None
FIGR Options Chain 25.28 Call 35.00 1/15 No 5.90 7.30 6.55 -4.52 -40.84% 2,336 247 0.96 0.55 3 19 None
RIOT Options Chain 16.29 Put 15.00 3/06 Yes 0.39 0.43 0.41 +0.13 +46.43% 10,289 1,091 1.07 -0.26 9 48 None
EXC Options Chain 48.80 Call 42.00 3/20 No 6.50 7.90 7.40 +0.60 +8.83% 2,676 284 0.95 1.00 10 69 None
AES Options Chain 16.16 Call 17.50 3/06 No 0.50 0.76 0.65 +0.53 +441.67% 1,918 204 0.73 0.48 11 49 None
PLTR Options Chain 135.68 Put 132.00 3/06 No 1.98 2.03 1.98 -0.58 -22.66% 5,052 540 0.55 -0.29 12 52 None
CRWV Options Chain 79.56 Put 68.00 3/06 No 0.77 1.00 0.81 +0.17 +26.57% 1,066 114 1.10 -0.13 3 21 None
SLS Options Chain 4.94 Put 2.00 7/17 Yes 0.10 0.25 0.25 +0.07 +38.89% 1,000 107 1.27 -0.08 10 33 None
TSLA Options Chain 402.51 Call 412.50 3/06 No 4.35 4.45 4.45 -2.80 -38.63% 8,705 932 0.38 0.33 8 58 None
XOM Options Chain 148.41 Put 141.00 3/20 No 1.15 1.48 1.28 -0.36 -21.96% 1,866 200 0.38 -0.17 9 66 None
BHP Options Chain 81.71 Put 77.50 3/20 No 0.95 1.75 1.70 -0.35 -17.08% 2,011 216 0.37 -0.27 10 56 None
EXC Options Chain 48.80 Call 45.00 3/20 No 3.70 5.60 4.60 +0.83 +22.02% 6,886 740 0.68 0.95 10 69 None
DELL Options Chain 121.45 Call 210.00 1/15 No 8.90 10.10 10.35 +5.69 +122.11% 1,032 111 0.47 0.30 13 55 None
BX Options Chain 113.37 Put 185.00 3/20 No 69.65 72.85 70.36 +4.51 +6.85% 1,970 212 1.41 -1.00 9 72 None
REAL Options Chain 12.26 Put 12.50 5/15 Yes 1.60 1.80 1.75 -0.35 -16.67% 2,404 259 0.72 -0.45 5 33 None
BMRN Options Chain 61.73 Call 62.50 3/20 No 2.30 3.40 2.98 +0.98 +49.00% 1,686 182 0.49 0.52 16 60 None
TSLA Options Chain 402.51 Call 412.50 3/04 No 2.68 2.72 2.71 -2.64 -49.35% 3,214 347 0.35 0.27 8 58 None
NVDA Options Chain 177.19 Put 135.00 11/20 Yes 9.40 9.60 9.30 +1.33 +16.69% 4,418 477 0.51 -0.18 17 59 None
NFLX Options Chain 96.24 Put 86.00 3/06 No 0.18 0.20 0.20 -2.80 -93.34% 2,605 282 0.55 -0.07 9 60 None
FSLY Options Chain 17.96 Put 16.50 3/06 No 0.05 0.25 0.20 -0.15 -42.86% 2,107 229 0.91 -0.10 8 37 None
META Options Chain 652.33 Call 645.00 3/02 No 7.35 7.55 7.16 -7.54 -51.30% 3,984 435 0.23 0.63 10 66 None
DUOL Options Chain 117.45 Put 85.00 3/06 No 0.00 0.30 0.35 -0.35 -50.00% 998 109 0.80 -0.06 18 68
Growth Stock List
GOOGL Options Chain 307.38 Put 302.50 3/06 No 2.05 2.60 2.24 -1.21 -35.08% 2,754 301 0.35 -0.25 11 64 None
AMZN Options Chain 206.57 Call 195.00 3/04 No 14.80 16.05 15.50 +3.05 +24.50% 1,088 119 0.54 0.93 12 66 None
NCLH Options Chain 24.88 Call 23.50 3/06 Yes 1.86 2.15 2.00 +0.16 +8.70% 1,883 206 0.94 0.69 10 57 None
PLTR Options Chain 135.68 Put 116.00 3/06 No 0.33 0.36 0.42 +0.01 +2.44% 2,830 312 0.78 -0.06 12 52 None
MSFT Options Chain 392.74 Call 392.50 3/02 No 2.90 3.20 3.25 -6.95 -68.14% 2,148 238 0.20 0.53 15 72 None
MARA Options Chain 8.94 Put 8.50 3/06 Yes 0.26 0.29 0.28 -0.33 -54.10% 10,661 1,183 0.96 -0.32 17 65 None
NVDA Options Chain 177.19 Put 155.00 3/02 Yes 0.05 0.07 0.05 +0.02 +66.67% 5,641 626 0.67 -0.01 17 59 None
SBET Options Chain 7.20 Put 6.00 3/06 No 0.08 0.12 0.10 +0.01 +11.12% 3,330 370 1.15 -0.17 8 47 None
RGTI Options Chain 18.30 Call 27.00 3/06 No 0.00 0.10 0.06 -0.02 -25.00% 1,241 138 1.84 0.01 3 18 None
BAC Options Chain 49.83 Call 50.00 3/13 No 1.07 1.14 1.05 -1.75 -62.50% 3,659 407 0.32 0.46 12 73 None
LCID Options Chain 10.51 Call 25.00 12/17 No 1.72 1.93 1.67 +0.06 +3.73% 3,404 379 0.95 0.33 6 31 None
AAPL Options Chain 271.70 Put 262.50 3/02 No 1.40 1.57 1.45 +1.15 +383.34% 7,366 821 0.23 -0.38 10 66 None
AAPL Options Chain 271.70 Call 267.50 3/06 No 2.49 2.63 2.52 -4.83 -65.72% 7,701 861 0.27 0.37 10 66 None
TSLA Options Chain 402.51 Call 407.50 3/02 No 1.97 2.01 1.97 -3.68 -65.14% 12,149 1,363 0.28 0.32 8 58 None
CRWV Options Chain 79.56 Put 66.00 3/06 No 0.63 0.75 0.65 +0.12 +22.65% 2,162 243 1.12 -0.10 3 21 None
TSLA Options Chain 402.51 Call 402.50 3/04 No 6.60 6.75 6.70 -4.34 -39.32% 3,412 385 0.36 0.51 8 58 None
PSKY Options Chain 11.71 Call 13.00 3/06 No 0.72 0.99 0.84 +0.75 +833.34% 1,790 202 0.76 0.67 3 17 None
ACN Options Chain 204.00 Put 290.00 3/20 Yes 80.00 83.70 80.51 -2.74 -3.30% 3,291 373 0.99 -1.00 16 68 None
CRWV Options Chain 79.56 Put 72.00 3/06 No 1.59 1.71 1.65 +0.69 +71.88% 1,138 129 1.05 -0.22 3 21 None
CRWV Options Chain 79.56 Put 50.00 3/27 No 0.59 0.75 0.75 +0.14 +22.96% 1,106 126 1.16 -0.06 3 21 None
DELL Options Chain 121.45 Put 125.00 5/15 No 3.90 4.20 4.10 -9.20 -69.18% 3,320 379 0.50 -0.20 13 55 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
KR Options Chain 68.24 Put 69.00 3/20 Yes 2.82 3.05 2.77 -0.78 -21.98% 1,048 120 0.39 -0.53 11 53 None
TSLA Options Chain 402.51 Call 510.00 3/06 No 0.00 0.02 0.02 +0.01 +100.00% 4,537 520 0.57 0.00 8 58 None
PYPL Options Chain 46.21 Put 35.00 5/15 Yes 0.59 0.69 0.64 -0.09 -12.33% 5,358 617 0.54 -0.11 11 50 None
CCL Options Chain 32.70 Put 29.00 3/13 No 0.33 0.39 0.38 +0.11 +40.75% 1,395 161 0.54 -0.20 14 64 None
NVDA Options Chain 177.19 Call 167.50 3/06 Yes 11.50 11.65 11.60 -6.85 -37.13% 1,679 194 0.54 0.79 17 59 None
TSLA Options Chain 402.51 Put 347.50 3/02 No 0.07 0.08 0.06 -0.01 -14.29% 1,202 139 2.96 0.00 8 58 None
TSLA Options Chain 402.51 Call 405.00 3/06 No 7.35 7.45 7.40 -3.92 -34.63% 13,631 1,585 0.39 0.47 8 58 None
XOM Options Chain 148.41 Call 162.50 3/06 No 0.52 0.58 0.54 +0.33 +157.15% 4,598 535 0.39 0.13 9 66 None
DVN Options Chain 42.66 Call 42.00 3/06 No 1.80 2.08 2.07 +0.55 +36.19% 2,260 263 0.37 0.76 9 64 None
SOFI Options Chain 18.76 Put 12.00 3/06 No 0.02 0.03 0.03 +0.02 +200.00% 7,657 894 1.42 -0.01 9 45 None
AMAT Options Chain 372.30 Put 315.00 3/06 No 0.38 0.65 0.46 -0.22 -32.36% 1,138 133 0.69 -0.04 12 63 None
FSLR Options Chain 198.75 Put 280.00 3/20 Yes 81.10 84.25 83.15 -0.20 -0.24% 1,052 123 0.99 -1.00 13 63 None
SBET Options Chain 7.20 Call 7.50 3/06 No 0.12 0.15 0.14 -0.17 -54.84% 3,118 365 0.98 0.27 8 47 None
META Options Chain 652.33 Put 630.00 3/02 No 1.03 1.14 1.08 +0.31 +40.26% 2,354 276 0.28 -0.14 10 66 None
RGTI Options Chain 18.30 Call 27.50 3/06 No 0.02 0.03 0.03 -0.03 -50.00% 1,039 122 1.51 0.01 3 18 None
MSFT Options Chain 392.74 Call 392.50 3/06 No 6.30 6.45 6.90 -5.50 -44.36% 2,415 284 0.28 0.53 15 72 None
IREN Options Chain 44.24 Call 41.00 3/06 No 2.11 2.48 2.30 -2.45 -51.58% 1,324 156 1.04 0.52 10 47 None
COIN Options Chain 181.06 Put 370.00 5/15 Yes 191.45 196.80 195.30 +6.25 +3.31% 9,900 1,167 1.14 -0.97 10 61 None
TSLA Options Chain 402.51 Call 392.50 3/04 No 13.10 13.30 13.40 -5.20 -27.96% 856 101 0.40 0.72 8 58 None
CLSK Options Chain 10.44 Put 10.50 3/20 No 1.20 1.25 1.30 +0.23 +21.50% 923 109 0.95 -0.54 11 41 None
ZETA Options Chain 17.90 Call 17.50 3/06 No 0.41 0.45 0.45 -0.55 -55.00% 1,921 227 0.69 0.40 9 44 None
EBAY Options Chain 87.90 Call 90.00 9/18 Yes 9.95 11.30 9.95 +2.45 +32.67% 2,501 296 0.38 0.57 7 57 None
HOOD Options Chain 79.45 Put 72.00 3/06 No 1.36 1.39 1.40 +0.65 +86.67% 5,713 677 0.72 -0.28 10 54 None
DAL Options Chain 70.51 Put 64.00 3/20 No 2.12 2.53 2.39 +1.17 +95.91% 5,139 609 0.52 -0.37 11 58 None
BAC Options Chain 49.83 Put 49.50 3/06 No 0.86 0.92 0.92 +0.69 +300.00% 3,597 427 0.36 -0.46 12 73 None
AG Options Chain 32.01 Put 31.00 7/17 No 5.70 5.95 5.82 -0.43 -6.88% 1,147 137 0.84 -0.37 13 48 None
SCHW Options Chain 97.10 Put 85.00 4/17 Yes 1.23 1.29 1.25 +0.35 +38.89% 919 110 0.37 -0.17 11 70 None
NFLX Options Chain 96.24 Call 100.00 5/15 Yes 5.80 6.05 5.90 +4.00 +210.53% 65,956 7,897 0.42 0.47 9 60 None
TSLA Options Chain 402.51 Call 395.00 3/02 No 9.00 9.20 9.30 -5.70 -38.00% 3,943 473 0.32 0.76 8 58 None
GME Options Chain 24.10 Call 21.00 3/06 No 3.00 3.60 3.10 +0.23 +8.02% 1,792 215 1.30 0.96 12 39 None
FIG Options Chain 29.50 Call 31.00 3/06 No 0.60 0.66 0.66 -0.46 -41.08% 3,838 462 0.74 0.34 3 19 None
IBM Options Chain 242.01 Put 300.00 3/20 No 58.10 62.05 61.40 +4.75 +8.39% 11,301 1,361 0.73 -0.99 10 66 None
CRWV Options Chain 79.56 Put 52.00 3/06 No 0.05 0.10 0.10 0.00 0.00% 1,045 126 1.42 -0.01 3 21 None
MSTR Options Chain 133.40 Put 400.00 3/20 No 269.70 271.65 271.47 +5.08 +1.91% 3,650 441 0.00 -1.00 3 60 None
ZS Options Chain 146.99 Put 260.00 3/20 Yes 112.35 115.10 113.70 +19.65 +20.90% 3,180 387 1.62 -1.00 4 54 None
SONY Options Chain 23.36 Call 24.00 3/13 No 0.15 0.20 0.19 +0.08 +72.73% 1,073 131 0.27 0.24 17 43 None
HOOD Options Chain 79.45 Call 79.00 3/06 No 1.44 1.50 1.48 -1.84 -55.43% 10,922 1,334 0.64 0.34 10 54 None
AMD Options Chain 200.21 Call 205.00 3/06 No 3.70 3.85 3.75 -2.25 -37.50% 13,405 1,638 0.52 0.39 14 63 None
TSLA Options Chain 402.51 Call 410.00 3/02 No 1.33 1.35 1.34 -3.06 -69.55% 21,993 2,692 0.28 0.24 8 58 None
CRWV Options Chain 79.56 Call 84.00 3/06 No 2.42 2.60 2.49 -14.66 -85.49% 1,739 213 0.97 0.36 3 21 None
AMD Options Chain 200.21 Put 160.00 3/06 No 0.26 0.28 0.27 +0.07 +35.00% 47,419 5,810 0.88 -0.03 14 63 None
NVDA Options Chain 177.19 Call 185.00 3/04 Yes 1.01 1.03 1.03 -2.97 -74.25% 34,927 4,283 0.43 0.21 17 59 None
MSFT Options Chain 392.74 Call 395.00 3/04 No 3.75 4.00 4.05 -5.33 -56.83% 2,118 260 0.26 0.44 15 72 None
SG Options Chain 5.55 Call 6.00 6/18 Yes 0.85 0.95 0.90 -0.49 -35.26% 1,132 139 0.87 0.54 10 29 None
EXC Options Chain 48.80 Call 40.00 3/20 No 8.40 10.70 9.60 +0.88 +10.10% 1,326 163 1.05 1.00 10 69 None
TSLA Options Chain 402.51 Put 420.00 3/02 No 17.35 17.90 17.83 +5.68 +46.75% 4,075 501 0.23 -0.95 8 58 None
EXC Options Chain 48.80 Call 43.00 3/20 No 5.50 7.70 6.90 +1.83 +36.10% 2,640 326 0.90 1.00 10 69 None
NOW Options Chain 108.01 Put 102.00 3/06 No 0.95 1.05 1.02 +0.07 +7.37% 1,122 139 0.55 -0.21 10 57 None
NVDA Options Chain 177.19 Put 150.00 3/11 Yes 0.64 0.67 0.66 +0.36 +120.00% 1,274 158 0.65 -0.07 17 59 None
NVDA Options Chain 177.19 Put 145.00 3/19 Yes 16.25 16.55 16.10 +1.70 +11.81% 3,975 493 0.50 -0.23 17 59 None
MARA Options Chain 8.94 Call 15.00 3/27 Yes 0.05 0.09 0.05 0.00 0.00% 859 107 1.08 0.02 17 65 None
TSLA Options Chain 402.51 Call 395.00 3/04 No 11.30 11.45 11.40 -5.25 -31.54% 3,007 376 0.39 0.68 8 58 None
NFLX Options Chain 96.24 Call 155.00 6/16 Yes 8.65 9.65 9.15 +1.97 +27.44% 902 113 0.37 0.33 9 60 None
AMZN Options Chain 206.57 Put 205.00 3/02 No 0.50 0.53 0.49 -0.65 -57.02% 4,889 613 0.29 -0.18 12 66 None
DAL Options Chain 70.51 Call 66.00 3/06 No 1.64 1.73 1.72 -3.68 -68.15% 1,282 161 0.49 0.50 11 58 None
TSLA Options Chain 402.51 Put 402.50 3/04 No 6.60 6.70 6.80 +2.05 +43.16% 2,420 304 0.35 -0.49 8 58 None
SHEL Options Chain 83.51 Call 87.50 4/17 No 1.70 1.90 1.85 +0.80 +76.19% 1,885 237 0.26 0.35 15 64 None
NFLX Options Chain 96.24 Put 88.00 3/06 No 0.29 0.32 0.30 -3.55 -92.21% 3,620 457 0.52 -0.11 9 60 None
PLTR Options Chain 135.68 Put 124.00 3/06 No 0.73 0.77 0.75 -0.23 -23.47% 5,876 743 0.65 -0.12 12 52 None
META Options Chain 652.33 Call 650.00 3/02 No 4.50 4.70 4.55 -6.46 -58.68% 5,163 654 0.22 0.48 10 66 None
MPT Options Chain 5.76 Call 6.00 3/06 No 0.03 0.04 0.03 0.00 0.00% 12,716 1,613 0.40 0.17 3 16 None
SATS Options Chain 115.53 Call 130.00 3/06 Yes 1.70 1.90 1.90 +1.50 +375.00% 1,725 219 1.00 0.19 6 49 None
OXY Options Chain 53.08 Call 57.00 3/20 Yes 0.66 0.77 0.79 +0.39 +97.50% 927 118 0.41 0.25 7 52 None
GRAB Options Chain 4.31 Call 4.00 3/06 No 0.21 0.27 0.25 +0.02 +8.70% 2,003 255 0.76 0.85 11 39 None
IBM Options Chain 242.01 Put 290.00 3/20 No 49.30 52.00 52.00 +6.05 +13.17% 3,809 486 0.63 -0.98 10 66 None
JOBY Options Chain 10.18 Put 6.00 4/17 Yes 0.05 0.16 0.08 +0.03 +60.00% 2,002 257 1.00 -0.05 6 35 None
NOW Options Chain 108.01 Call 80.00 3/20 No 26.10 28.70 28.50 0.00 0.00% 1,036 133 0.87 0.97 10 57 None
AMZN Options Chain 206.57 Put 177.50 3/06 No 0.07 0.10 0.08 -0.01 -11.12% 1,121 144 0.57 -0.01 12 66 None
OXY Options Chain 53.08 Put 53.00 3/06 Yes 1.11 1.29 1.25 -0.93 -42.67% 983 127 0.43 -0.47 7 52 None
KKR Options Chain 92.80 Put 125.00 3/20 No 36.40 38.70 37.80 +7.49 +24.72% 1,190 154 1.21 -1.00 9 64 None
NOW Options Chain 108.01 Put 160.00 3/20 No 50.30 56.50 51.20 -2.60 -4.84% 850 110 1.69 -1.00 10 57 None
QS Options Chain 7.24 Call 7.00 3/27 No 0.50 0.60 0.54 -0.09 -14.29% 1,123 146 0.74 0.53 10 29 None
CRWV Options Chain 79.56 Call 81.00 3/06 No 3.55 3.75 3.67 -15.46 -80.82% 2,359 307 1.00 0.47 3 21 None
CHWY Options Chain 26.97 Call 32.50 5/15 Yes 1.17 1.50 1.20 0.00 0.00% 3,007 393 0.59 0.31 16 42 None
MSFT Options Chain 392.74 Call 397.50 3/04 No 2.65 2.99 2.91 -4.84 -62.46% 2,157 282 0.26 0.36 15 72 None
PFE Options Chain 27.07 Put 27.50 3/13 No 0.42 0.47 0.45 -0.32 -41.56% 3,128 409 0.24 -0.44 8 63 None
SONY Options Chain 23.36 Call 23.00 3/06 No 0.35 0.45 0.45 +0.27 +150.00% 780 102 0.27 0.55 17 43 None
ALKT Options Chain 15.35 Call 20.00 3/20 No 0.00 0.50 0.50 +0.30 +150.00% 1,162 152 0.75 0.14 7 40 None
FCX Options Chain 68.38 Put 69.00 3/06 No 2.39 2.62 2.51 -0.34 -11.93% 1,053 138 0.51 -0.57 11 55 None
TSLA Options Chain 402.51 Call 392.50 3/02 No 11.15 11.60 11.20 -6.46 -36.58% 2,220 292 0.33 0.82 8 58 None
MSTR Options Chain 133.40 Put 350.00 3/20 No 219.25 221.85 221.41 +5.86 +2.72% 1,230 162 2.35 -1.00 3 60 None
WYNN Options Chain 108.19 Put 106.00 3/06 No 1.35 1.96 1.75 +0.20 +12.91% 890 118 0.45 -0.36 8 57 None
NOK Options Chain 7.48 Put 7.50 3/20 No 0.19 0.22 0.21 -0.08 -27.59% 5,023 666 0.42 -0.37 13 45 None
NVDA Options Chain 177.19 Call 185.00 3/09 Yes 2.07 2.10 2.12 -3.23 -60.38% 14,044 1,863 0.41 0.28 17 59 None
WULF Options Chain 16.22 Put 16.00 4/17 Yes 2.03 2.07 2.03 +0.38 +23.03% 7,354 979 0.94 -0.41 4 37 None
ONDS Options Chain 10.08 Put 9.50 3/20 Yes 0.84 0.89 0.86 +0.07 +8.87% 2,093 279 1.23 -0.36 7 38 None
SONY Options Chain 23.36 Put 22.50 3/06 No 0.10 0.25 0.16 -0.24 -60.00% 854 114 0.32 -0.26 17 43 None
ZS Options Chain 146.99 Put 290.00 3/20 Yes 141.70 145.10 143.70 +21.75 +17.84% 1,610 215 1.84 -1.00 4 54 None
TSLA Options Chain 402.51 Call 635.00 3/20 No 0.03 0.05 0.04 -0.03 -42.86% 1,527 204 0.65 0.00 8 58 None
PLTR Options Chain 135.68 Call 144.00 3/06 No 1.31 1.36 1.33 +0.13 +10.84% 10,688 1,428 0.49 0.25 12 52 None
MSFT Options Chain 392.74 Put 520.00 5/15 Yes 125.05 129.15 126.73 +10.43 +8.97% 1,210 162 0.47 -0.95 15 72 None
TSLA Options Chain 402.51 Call 380.00 3/06 No 23.55 25.25 25.30 -4.00 -13.66% 3,930 528 0.47 0.84 8 58 None
PANW Options Chain 148.23 Put 195.00 3/20 No 43.90 50.55 47.84 +4.84 +11.26% 1,990 268 1.18 -1.00 9 58 None
GOOGL Options Chain 307.38 Put 295.00 3/04 No 0.55 0.68 0.89 -0.25 -21.93% 1,098 148 0.37 -0.10 11 64 None