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