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
BAC Options Chain 44.81 Call 45.50 3/07 No 0.52 0.76 0.54 -0.27 -33.34% 19,508 135 0.25 0.36 12 71 None
VZ Options Chain 42.76 Call 43.50 2/28 No 0.15 0.17 0.17 +0.09 +112.50% 20,712 217 0.17 0.29 12 65 None
DKNG Options Chain 49.44 Put 43.00 2/28 No 0.32 0.34 0.32 +0.27 +540.00% 11,569 131 0.49 -0.18 4 47 None
MARA Options Chain 14.66 Put 14.00 4/17 Yes 1.65 1.69 1.67 +0.51 +43.97% 13,208 186 0.91 -0.37 14 43 None
MSTR Options Chain 299.69 Call 385.00 2/28 No 0.50 0.60 0.54 -0.41 -43.16% 36,443 538 0.96 0.04 4 57 None
MRNA Options Chain 35.53 Call 41.00 2/28 Yes 0.49 0.55 0.49 +0.39 +390.00% 23,086 357 1.08 0.20 11 46 None
MO Options Chain 55.05 Call 56.00 2/28 No 0.21 0.23 0.22 +0.13 +144.45% 27,944 446 0.18 0.25 13 69 None
KO Options Chain 71.35 Put 70.00 2/28 No 0.21 0.22 0.21 -0.32 -60.38% 13,621 234 0.18 -0.22 8 68 None
FND Options Chain 94.27 Put 80.00 4/17 Yes 1.30 1.60 1.40 -0.70 -33.34% 7,924 171 0.47 -0.15 5 46 None
COIN Options Chain 256.59 Call 257.50 2/28 No 2.17 2.44 2.35 -5.65 -70.63% 14,662 329 0.70 0.20 13 66 None
BYND Options Chain 4.08 Put 5.00 3/21 No 1.23 1.55 1.28 -0.05 -3.76% 12,539 284 1.60 -0.67 9 24 None
AAPL Options Chain 245.55 Put 150.00 2/28 No 0.00 0.01 0.01 -0.01 -50.00% 12,668 296 1.18 0.00 10 63 None
COIN Options Chain 256.59 Call 282.50 2/28 No 0.66 0.75 0.66 -1.34 -67.00% 14,030 332 0.83 0.06 13 66 None
KHC Options Chain 31.13 Call 31.50 2/28 No 0.24 0.25 0.24 +0.18 +300.00% 6,302 152 0.24 0.33 12 72 None
TSM Options Chain 198.24 Call 185.00 2/28 No 13.50 14.50 14.50 +0.25 +1.76% 4,595 118 0.47 0.88 22 72
Dividend Stock List
COIN Options Chain 256.59 Call 255.00 2/28 No 2.70 2.80 2.80 -6.35 -69.40% 10,333 267 0.70 0.23 13 66 None
NU Options Chain 10.82 Call 11.50 2/28 No 0.06 0.11 0.09 -1.89 -95.46% 6,109 158 0.53 0.20 15 37 None
CVNA Options Chain 247.72 Put 190.00 3/07 No 1.52 1.89 1.56 +1.01 +183.64% 4,304 112 0.71 -0.10 5 52 None
HIMS Options Chain 49.28 Call 51.00 2/28 Yes 5.10 5.55 5.30 -9.57 -64.36% 5,747 155 2.18 0.52 11 46 None
TSLA Options Chain 337.80 Call 337.50 2/28 No 9.35 9.50 9.50 -11.45 -54.66% 6,457 180 0.49 0.52 8 50 None
AMZN Options Chain 216.58 Call 215.00 3/28 No 8.60 8.95 8.88 -3.62 -28.96% 4,603 134 0.28 0.57 14 63 None
TSLA Options Chain 337.80 Call 342.50 2/28 No 7.00 7.15 7.16 -9.49 -57.00% 6,658 199 0.49 0.43 8 50 None
AVGO Options Chain 218.66 Put 125.00 5/16 Yes 0.36 0.41 0.40 +0.08 +25.00% 8,004 240 0.59 -0.02 7 66 None
VSCO Options Chain 27.96 Call 25.00 3/21 No 4.10 4.40 4.33 -0.89 -17.05% 4,389 132 0.83 0.73 10 47 None
CPNG Options Chain 25.13 Put 21.00 3/21 Yes 0.00 0.23 0.23 +0.07 +43.75% 3,429 107 0.58 -0.10 13 41 None
GME Options Chain 26.42 Call 36.00 3/07 No 0.20 0.34 0.26 -0.09 -25.72% 7,110 222 1.15 0.08 13 33 None
INOD Options Chain 61.91 Call 65.00 1/16 Yes 21.10 22.00 21.26 +2.01 +10.45% 5,523 173 0.95 0.67 11 47 None
NU Options Chain 10.82 Call 12.50 3/07 No 0.02 0.08 0.07 -1.06 -93.81% 3,365 108 0.51 0.09 15 37 None
TIGR Options Chain 8.20 Call 12.00 3/21 No 0.27 0.29 0.28 -0.03 -9.68% 25,304 820 1.30 0.19 14 43 None
VNET Options Chain 14.59 Put 12.00 3/21 No 0.70 0.85 0.75 -0.10 -11.77% 4,131 137 1.23 -0.23 7 54 None
TSLA Options Chain 337.80 Put 170.00 3/07 No 0.05 0.13 0.09 +0.04 +80.00% 5,852 198 1.34 0.00 8 50 None
TPR Options Chain 84.59 Call 85.00 4/17 No 4.50 4.70 4.50 -1.18 -20.78% 3,024 103 0.36 0.52 7 66 None
CELH Options Chain 25.53 Call 40.00 2/28 Yes 0.19 0.20 0.20 +0.13 +185.72% 33,992 1,198 1.06 0.09 15 48 None
NVAX Options Chain 7.99 Call 11.00 4/17 Yes 0.50 0.59 0.59 +0.10 +20.41% 2,919 103 1.10 0.35 10 32 None
RIOT Options Chain 10.46 Put 8.50 3/28 Yes 0.33 0.36 0.34 +0.19 +126.67% 4,023 142 0.90 -0.19 14 40 None
CMCSA Options Chain 36.41 Put 35.00 2/28 No 0.00 0.12 0.07 -0.03 -30.00% 4,075 144 0.25 -0.22 14 64 None
MRNA Options Chain 35.53 Call 39.50 2/28 Yes 0.66 0.72 0.69 +0.50 +263.16% 3,112 111 1.01 0.25 11 46 None
MSFT Options Chain 408.21 Call 330.00 3/21 No 77.80 81.80 79.75 -5.75 -6.73% 5,001 182 0.46 0.98 15 69 None
PLUG Options Chain 1.66 Call 2.00 12/19 Yes 0.45 0.50 0.45 -0.05 -10.00% 70,283 2,604 0.94 0.63 8 42 None
AI Options Chain 28.50 Call 36.50 2/28 Yes 0.39 0.43 0.41 -0.20 -32.79% 19,836 745 1.53 0.15 8 35 None
MRNA Options Chain 35.53 Call 36.00 2/28 Yes 1.50 1.54 1.54 +0.90 +140.63% 27,499 1,051 0.88 0.48 11 46 None
XYZ Options Chain 68.35 Call 75.00 2/28 Yes 0.26 0.29 0.27 -9.53 -97.25% 2,955 114 0.53 0.12 20 52
Growth Stock List
HIMS Options Chain 49.28 Put 30.00 3/14 Yes 0.49 0.83 0.82 +0.71 +645.46% 3,427 135 1.67 -0.07 11 46 None
JNJ Options Chain 162.30 Call 165.00 2/28 No 0.46 0.55 0.48 +0.31 +182.36% 9,274 372 0.16 0.23 9 69 None
HIMS Options Chain 49.28 Call 48.00 2/28 Yes 6.45 6.75 6.50 -10.41 -61.57% 2,870 116 2.18 0.59 11 46 None
RKLB Options Chain 23.55 Put 25.00 3/14 No 3.30 3.45 3.43 +0.66 +23.83% 6,071 247 1.13 -0.53 6 40 None
WMT Options Chain 94.78 Call 96.00 2/28 Yes 0.64 0.67 0.64 -1.50 -70.10% 7,133 294 0.21 0.34 11 58 None
XPEV Options Chain 18.40 Put 16.50 3/07 No 0.28 0.32 0.30 -0.15 -33.34% 3,025 125 0.72 -0.19 11 51 None
ANF Options Chain 100.11 Put 85.00 4/17 Yes 3.60 3.80 3.70 +0.70 +23.34% 10,572 437 0.67 -0.22 19 65
Growth Stock List
TWLO Options Chain 114.31 Call 115.00 3/21 No 4.50 4.85 4.58 -2.27 -33.14% 3,667 155 0.39 0.50 11 50 None
UNH Options Chain 466.42 Call 500.00 2/28 No 0.95 1.10 1.01 -9.04 -89.95% 3,266 139 0.37 0.09 11 61 None
SMR Options Chain 19.04 Call 25.50 2/28 No 0.10 0.75 0.50 -0.12 -19.36% 4,058 173 1.94 0.18 3 18 None
HIMS Options Chain 49.28 Call 52.00 2/28 Yes 4.80 4.95 4.90 -10.95 -69.09% 3,632 155 2.19 0.49 11 46 None
APLD Options Chain 10.65 Call 13.00 2/28 No 0.18 0.20 0.21 +0.12 +133.34% 3,696 165 1.46 0.18 3 17 None
AMZN Options Chain 216.58 Call 217.50 3/07 No 4.35 4.60 4.46 -3.79 -45.94% 3,287 147 0.28 0.49 14 63 None
BX Options Chain 163.90 Put 157.50 2/28 No 2.02 2.94 2.30 +1.40 +155.56% 2,595 117 0.31 -0.44 9 66 None
MRK Options Chain 89.50 Call 93.00 4/04 No 1.58 1.95 1.67 +0.64 +62.14% 4,000 181 0.27 0.34 12 74 None
CVNA Options Chain 247.72 Call 230.00 2/28 No 4.25 4.60 4.34 -16.16 -78.83% 2,517 114 0.57 0.37 5 52 None
MSTR Options Chain 299.69 Call 327.50 2/28 No 3.30 3.70 3.47 -6.20 -64.12% 9,060 413 0.73 0.20 4 57 None
NET Options Chain 151.96 Put 150.00 2/28 No 2.61 3.10 3.00 +1.68 +127.28% 2,511 115 0.45 -0.41 6 52 None
TSLA Options Chain 337.80 Call 370.00 3/14 No 5.55 5.75 5.75 -5.15 -47.25% 24,723 1,136 0.50 0.24 8 50 None
U Options Chain 28.34 Call 31.00 2/28 Yes 0.46 0.59 0.47 -0.08 -14.55% 2,866 136 0.87 0.25 6 41 None
BAC Options Chain 44.81 Put 43.50 2/28 No 0.21 0.23 0.24 +0.12 +100.00% 2,864 140 0.28 -0.21 12 71 None
NVDA Options Chain 134.43 Call 155.00 11/21 Yes 16.75 17.15 17.00 -2.45 -12.60% 2,471 123 0.49 0.48 16 61 None
DD Options Chain 82.85 Call 85.00 2/28 No 0.00 0.10 0.10 -0.03 -23.08% 6,467 326 0.21 0.11 11 64 None
EXPE Options Chain 196.81 Call 207.50 2/28 No 0.49 0.59 0.49 -1.95 -79.92% 3,509 178 0.32 0.11 16 61 None
CCJ Options Chain 46.54 Put 41.00 2/28 No 0.31 0.34 0.34 +0.25 +277.78% 5,213 265 0.51 -0.19 10 55 None
TME Options Chain 14.38 Put 11.00 7/18 Yes 0.40 0.65 0.50 -0.25 -33.34% 2,440 126 0.54 -0.19 19 70 None
CELH Options Chain 25.53 Put 31.00 2/28 Yes 0.85 0.88 0.88 -5.30 -85.77% 2,225 115 0.89 -0.32 15 48 None
PM Options Chain 154.40 Call 157.50 2/28 No 0.35 4.20 0.47 +0.32 +213.34% 2,980 156 0.18 0.23 8 67 None
DIS Options Chain 110.55 Put 105.00 2/28 No 0.34 0.39 0.35 +0.23 +191.67% 3,662 193 0.27 -0.17 15 60 None
PENN Options Chain 20.91 Call 27.50 3/21 No 0.02 0.26 0.07 -0.05 -41.67% 3,261 172 0.65 0.09 6 46 None
AKAM Options Chain 76.73 Call 90.00 3/21 No 0.25 0.40 0.30 -10.92 -97.33% 7,268 384 0.40 0.07 9 58 None
LAZR Options Chain 6.16 Call 8.00 3/21 Yes 0.35 0.43 0.39 -0.11 -22.00% 10,422 567 1.44 0.30 7 30 None
NVDA Options Chain 134.43 Put 125.00 11/21 Yes 15.50 19.15 15.30 +1.75 +12.92% 3,097 169 0.50 -0.32 16 61 None
META Options Chain 683.55 Call 1,000.00 2/28 No 0.00 0.01 0.01 0.00 0.00% 13,297 745 0.83 0.00 18 72
Dividend Stock List
VZ Options Chain 42.76 Call 43.50 3/07 No 0.27 0.41 0.39 +0.20 +105.27% 3,464 197 0.18 0.36 12 65 None
SPOT Options Chain 607.38 Put 600.00 2/28 No 8.75 10.30 9.75 +7.86 +415.88% 2,090 119 0.40 -0.40 12 61 None
DIS Options Chain 110.55 Put 95.00 5/16 Yes 1.12 1.19 1.10 +0.31 +39.25% 1,932 111 0.30 -0.14 15 60 None
DAL Options Chain 63.75 Put 58.00 2/28 No 0.66 0.87 0.79 +0.64 +426.67% 2,613 152 0.47 -0.30 10 66 None
AVGO Options Chain 218.66 Call 245.00 3/28 Yes 4.70 4.90 4.87 -2.18 -30.93% 1,808 106 0.50 0.25 7 66 None
STNE Options Chain 9.91 Put 9.00 3/21 Yes 0.30 0.35 0.35 +0.07 +25.00% 9,537 560 0.67 -0.26 17 65 None
CEG Options Chain 309.42 Put 300.00 4/17 No 30.90 34.20 33.60 +13.98 +71.26% 4,221 249 0.55 -0.55 12 49 None
CELH Options Chain 25.53 Call 36.00 2/28 Yes 0.57 0.60 0.60 +0.41 +215.79% 3,906 234 0.94 0.24 15 48 None
BROS Options Chain 76.10 Put 77.50 3/21 No 4.50 4.70 4.62 +2.57 +125.37% 2,217 133 0.47 -0.52 9 52 None
ADBE Options Chain 444.32 Put 420.00 2/28 No 0.79 1.26 1.22 +0.93 +320.69% 2,078 127 0.33 -0.10 13 60 None
SWKS Options Chain 67.21 Put 70.00 3/21 No 4.20 4.40 4.45 +0.55 +14.11% 1,764 108 0.29 -0.71 17 63
Dividend Stock List
BILI Options Chain 22.82 Call 24.00 7/18 No 3.75 3.90 3.88 +0.53 +15.83% 3,048 187 0.72 0.56 11 52 None
TSLA Options Chain 337.80 Call 340.00 2/28 No 8.15 8.25 8.25 -10.70 -56.47% 25,425 1,572 0.49 0.48 8 50 None
AAPL Options Chain 245.55 Put 247.50 3/07 No 4.85 5.05 4.90 +0.32 +6.99% 2,281 142 0.21 -0.56 10 63 None
UPST Options Chain 71.77 Put 72.00 2/28 No 2.83 3.15 3.00 +2.27 +310.96% 3,735 233 0.73 -0.49 4 41 None
CRWD Options Chain 436.14 Put 395.00 2/28 No 4.90 5.25 5.08 +4.36 +605.56% 4,913 308 0.45 -0.30 10 56 None
AFRM Options Chain 68.55 Put 69.00 2/28 No 2.52 2.63 2.57 +2.05 +394.24% 3,055 192 0.63 -0.51 4 45 None
AAL Options Chain 15.23 Put 14.00 3/07 No 0.15 0.19 0.16 +0.11 +220.00% 3,352 211 0.52 -0.20 13 45 None
VKTX Options Chain 34.07 Call 45.00 2/28 No 0.55 0.70 0.57 +0.41 +256.25% 1,896 121 1.79 0.15 9 45 None
COIN Options Chain 256.59 Call 275.00 2/28 No 0.92 0.94 0.92 -1.96 -68.06% 14,548 936 0.78 0.08 13 66 None
WMT Options Chain 94.78 Call 99.00 3/28 Yes 0.63 1.13 0.91 -0.94 -50.82% 1,602 104 0.21 0.27 11 58 None
CSGP Options Chain 78.33 Put 80.00 3/21 No 4.20 4.50 4.20 +1.00 +31.25% 2,349 154 0.29 -0.66 11 47 None
CVS Options Chain 65.09 Put 64.00 2/28 No 1.28 1.39 1.36 +0.86 +172.00% 10,721 703 0.31 -0.56 12 66 None
FCX Options Chain 36.98 Put 40.00 2/28 No 3.05 3.15 3.20 +1.66 +107.80% 2,530 166 0.49 -0.89 10 55 None
COIN Options Chain 256.59 Put 185.00 2/28 No 0.70 0.92 0.81 +0.71 +710.00% 2,657 175 1.13 -0.05 13 66 None
ABT Options Chain 134.92 Call 145.00 3/21 No 0.28 0.35 0.38 +0.24 +171.43% 1,715 114 0.19 0.10 14 70 None
QBTS Options Chain 7.25 Call 8.50 3/07 No 0.40 0.45 0.43 -0.10 -18.87% 5,002 333 1.49 0.34 5 23 None
BEN Options Chain 20.53 Call 20.00 3/21 No 0.90 1.00 0.95 -0.20 -17.40% 5,716 381 0.28 0.66 13 58 None
ASTS Options Chain 28.64 Call 31.00 3/07 No 2.51 2.67 2.60 -1.45 -35.81% 1,951 131 1.56 0.46 6 40 None
MSTR Options Chain 299.69 Put 180.00 3/07 No 0.40 0.87 0.57 +0.33 +137.50% 3,605 243 1.36 -0.02 4 57 None
DIS Options Chain 110.55 Put 104.00 2/28 No 0.22 0.27 0.23 +0.17 +283.34% 3,386 231 0.28 -0.12 15 60 None
VZ Options Chain 42.76 Call 44.00 2/28 No 0.06 0.08 0.08 +0.04 +100.00% 3,783 262 0.18 0.18 12 65 None
HIMS Options Chain 49.28 Put 61.00 2/28 Yes 13.15 15.05 11.83 +7.73 +188.54% 3,111 216 2.29 -0.70 11 46 None
MRNA Options Chain 35.53 Put 17.50 1/15 Yes 2.60 2.96 2.75 -0.13 -4.52% 1,524 106 0.74 -0.10 11 46 None
HUT Options Chain 17.93 Call 20.00 3/07 No 0.59 0.74 0.66 -0.45 -40.55% 1,491 104 1.00 0.31 7 38 None
KVUE Options Chain 23.32 Call 23.00 2/28 No 0.50 0.65 0.54 +0.36 +200.00% 3,318 232 0.41 0.57 3 19 None
AFRM Options Chain 68.55 Put 65.00 2/28 No 0.97 1.02 1.07 +0.91 +568.75% 2,251 158 0.65 -0.25 4 45 None
TSEM Options Chain 45.14 Put 45.00 3/21 No 1.60 1.85 1.69 +0.49 +40.84% 1,517 107 0.38 -0.45 13 53 None
MDB Options Chain 273.26 Call 312.50 2/28 No 0.36 0.54 0.48 -0.52 -52.00% 2,335 165 0.58 0.05 7 48 None
CCL Options Chain 24.56 Put 18.00 3/21 No 0.12 0.14 0.14 +0.11 +366.67% 8,513 605 0.65 -0.07 13 57 None
U Options Chain 28.34 Put 28.50 2/28 Yes 1.19 1.42 1.34 -0.35 -20.71% 1,520 109 0.80 -0.49 6 41 None
COIN Options Chain 256.59 Put 180.00 9/19 Yes 15.95 16.75 16.39 +3.79 +30.08% 1,515 109 0.64 -0.20 13 66 None
ROKU Options Chain 88.86 Call 92.00 2/28 No 1.25 1.39 1.41 -1.49 -51.38% 1,624 117 0.51 0.32 9 45 None
HST Options Chain 16.34 Call 16.00 3/21 No 0.70 0.80 0.75 +0.03 +4.17% 3,713 268 0.30 0.63 13 58 None
SLQT Options Chain 4.57 Call 5.00 3/21 No 0.20 0.25 0.23 -0.49 -68.06% 1,557 113 0.78 0.36 8 28 None
CRBG Options Chain 32.70 Call 33.00 3/21 No 0.80 1.05 0.93 -0.57 -38.00% 1,518 111 0.30 0.47 3 20 None
KR Options Chain 65.06 Call 64.00 2/28 No 1.19 1.53 1.60 +0.45 +39.13% 1,703 125 0.22 0.71 12 63 None
QBTS Options Chain 7.25 Put 8.00 2/28 No 1.00 1.10 1.03 -0.06 -5.51% 2,962 218 1.50 -0.65 5 23 None
NWL Options Chain 6.80 Call 8.00 6/20 Yes 0.35 0.40 0.37 -0.02 -5.13% 10,050 741 0.52 0.34 11 41 None
MRNA Options Chain 35.53 Call 38.00 3/07 Yes 1.38 1.59 1.42 +0.82 +136.67% 2,010 149 0.86 0.38 11 46 None
CELH Options Chain 25.53 Call 38.00 2/28 Yes 0.33 0.35 0.32 +0.19 +146.16% 1,914 142 0.99 0.14 15 48 None
RF Options Chain 23.39 Call 25.00 3/21 No 0.10 0.20 0.13 -0.12 -48.00% 3,554 264 0.27 0.15 13 69 None
RIOT Options Chain 10.46 Call 10.50 2/28 Yes 0.60 0.62 0.62 -0.69 -52.68% 3,485 259 1.08 0.52 14 40 None
AVGO Options Chain 218.66 Call 222.50 2/28 No 3.60 3.70 3.75 -4.40 -53.99% 2,533 189 0.44 0.39 7 66 None
TSLA Options Chain 337.80 Call 347.50 2/28 No 5.10 5.25 5.25 -8.55 -61.96% 10,591 791 0.48 0.35 8 50 None
CRWD Options Chain 436.14 Call 425.00 2/28 No 2.83 3.45 2.98 -13.77 -82.21% 3,081 231 0.40 0.25 10 56 None
AMZN Options Chain 216.58 Call 220.00 2/28 No 1.92 1.97 1.99 -3.31 -62.46% 29,326 2,245 0.28 0.35 14 63 None
NVDA Options Chain 134.43 Put 80.00 2/28 Yes 0.07 0.09 0.08 +0.04 +100.00% 55,202 4,232 1.61 0.00 16 61 None
AAPL Options Chain 245.55 Put 247.50 2/28 No 3.75 3.90 3.85 +0.25 +6.95% 16,211 1,244 0.21 -0.60 10 63 None
DVN Options Chain 38.55 Call 40.00 9/19 Yes 2.85 2.99 2.90 -0.40 -12.13% 8,515 656 0.34 0.46 9 70 None
TSLA Options Chain 337.80 Call 352.50 2/28 No 3.60 3.75 3.74 -7.14 -65.63% 24,388 1,879 0.48 0.28 8 50 None
BP Options Chain 33.89 Call 38.00 9/19 Yes 1.11 1.18 1.13 -0.08 -6.62% 3,280 253 0.26 0.30 12 56 None
COIN Options Chain 256.59 Call 245.00 2/28 No 5.05 5.25 5.15 -10.80 -67.72% 1,578 122 0.69 0.36 13 66 None
ORCL Options Chain 167.81 Call 210.00 5/16 Yes 1.66 1.87 1.78 -1.30 -42.21% 20,996 1,631 0.38 0.13 10 61 None
HOOD Options Chain 51.60 Put 47.00 7/18 Yes 5.40 5.55 5.05 +1.24 +32.55% 1,967 153 0.64 -0.32 11 61 None
UNH Options Chain 466.42 Put 420.00 2/28 No 0.76 0.86 0.80 +0.61 +321.06% 1,396 109 0.50 -0.08 11 61 None
UPST Options Chain 71.77 Call 82.00 2/28 No 0.37 0.47 0.40 -1.79 -81.74% 1,587 124 0.77 0.12 4 41 None
TOST Options Chain 37.70 Put 37.00 2/28 No 0.67 0.86 0.69 +0.53 +331.25% 1,712 134 0.53 -0.38 9 46 None
PATH Options Chain 13.43 Call 12.00 3/21 No 1.93 2.08 1.93 -0.91 -32.05% 5,156 404 0.79 0.75 10 33 None
EXEL Options Chain 36.85 Call 40.00 4/17 No 1.65 1.90 1.85 +0.78 +72.90% 2,073 164 0.51 0.38 18 61
Growth Stock List
BABA Options Chain 143.75 Call 143.00 2/28 No 4.95 5.05 5.04 +2.92 +137.74% 6,789 540 0.58 0.55 18 80 None
XOM Options Chain 110.69 Call 113.00 3/14 No 1.27 1.51 1.41 -0.47 -25.00% 3,930 313 0.20 0.36 13 76 None
AKAM Options Chain 76.73 Call 85.00 3/21 No 0.60 0.85 0.66 -17.24 -96.32% 4,512 362 0.36 0.16 9 58 None
HMY Options Chain 10.82 Call 11.00 3/21 Yes 0.25 0.60 0.54 -0.56 -50.91% 2,571 207 0.40 0.48 18 62 None
MARA Options Chain 14.66 Call 13.00 2/28 Yes 1.88 1.95 1.95 -1.02 -34.35% 1,585 129 1.03 0.81 14 43 None
ANET Options Chain 98.30 Put 97.00 2/28 No 2.05 2.30 2.22 +1.52 +217.15% 2,699 221 0.54 -0.40 12 59 None
PEP Options Chain 153.50 Call 160.00 3/07 No 0.07 0.35 0.30 +0.25 +500.00% 1,928 158 0.19 0.13 13 60 None
NVO Options Chain 88.08 Call 91.00 2/28 No 0.86 1.10 0.92 +0.76 +475.00% 1,766 145 0.40 0.29 13 71 None
CVNA Options Chain 247.72 Put 232.50 2/28 No 12.20 12.90 12.60 +10.30 +447.83% 2,324 191 0.58 -0.68 5 52 None
MSFT Options Chain 408.21 Put 407.50 3/07 No 4.05 7.90 6.50 +2.92 +81.57% 1,831 151 0.23 -0.46 15 69 None
APLD Options Chain 10.65 Put 10.00 2/28 No 0.46 0.50 0.50 -0.08 -13.80% 5,705 473 1.33 -0.34 3 17 None
DKNG Options Chain 49.44 Call 49.00 2/28 No 0.18 0.20 0.18 -1.15 -86.47% 2,641 219 0.45 0.13 4 47 None
CHD Options Chain 104.43 Call 105.00 3/21 No 2.35 2.85 2.60 +0.85 +48.58% 1,230 102 0.17 0.61 7 57 None
NVO Options Chain 88.08 Call 88.00 2/28 No 1.97 2.06 2.05 +1.54 +301.97% 2,592 218 0.40 0.52 13 71 None
ALC Options Chain 90.31 Call 92.50 3/21 Yes 1.10 3.30 2.20 +0.60 +37.50% 3,150 267 0.30 0.42 17 60 None
V Options Chain 348.53 Call 360.00 2/28 No 0.28 0.36 0.30 -0.26 -46.43% 5,105 434 0.17 0.10 12 69 None
NKLA Options Chain 0.38 Call 1.50 3/21 Yes 0.02 0.04 0.04 +0.01 +33.34% 12,887 1,096 3.75 0.13 13 38
Small Cap Stock List
STNE Options Chain 9.91 Call 15.00 12/19 Yes 0.55 0.85 0.65 -0.03 -4.42% 1,915 163 0.52 0.29 17 65 None
GAP Options Chain 22.23 Put 21.00 3/07 No 0.64 0.93 0.92 +0.12 +15.00% 1,232 105 0.85 -0.33 3 19 None
PDD Options Chain 131.34 Call 145.00 3/14 No 2.29 2.60 2.63 +1.43 +119.17% 1,229 105 0.55 0.26 20 81
Growth Stock List
HIMS Options Chain 49.28 Put 50.00 4/17 Yes 9.40 9.95 9.80 +5.71 +139.61% 9,140 786 1.25 -0.42 11 46 None
AMZN Options Chain 216.58 Call 217.50 2/28 No 2.92 3.05 3.08 -4.12 -57.23% 11,799 1,017 0.28 0.47 14 63 None
MGM Options Chain 36.00 Put 37.00 2/28 No 1.22 1.36 1.26 +1.07 +563.16% 1,239 107 0.35 -0.69 9 52 None
BABA Options Chain 143.75 Put 145.00 3/21 No 8.65 8.95 8.80 -4.25 -32.57% 2,670 231 0.52 -0.49 18 80 None
COIN Options Chain 256.59 Call 250.00 2/28 No 3.65 3.80 3.85 -9.75 -71.70% 5,825 504 0.69 0.29 13 66 None
TIGR Options Chain 8.20 Put 7.00 3/21 No 0.28 0.29 0.28 -0.07 -20.00% 13,515 1,186 0.90 -0.21 14 43 None
AMZN Options Chain 216.58 Call 220.00 3/07 No 3.30 3.40 3.35 -3.24 -49.17% 14,830 1,307 0.28 0.40 14 63 None
BABA Options Chain 143.75 Call 190.00 2/28 No 0.05 0.07 0.06 -0.02 -25.00% 1,184 105 0.86 0.01 18 80 None
UNH Options Chain 466.42 Call 460.00 3/21 No 20.65 23.10 21.00 -27.95 -57.10% 1,414 127 0.35 0.57 11 61 None
TSLA Options Chain 337.80 Put 297.50 2/28 No 0.87 0.91 0.89 +0.54 +154.29% 1,735 156 0.64 -0.09 8 50 None
XYZ Options Chain 68.35 Call 145.00 1/15 Yes 4.50 5.35 4.70 -4.30 -47.78% 11,304 1,021 0.47 0.25 20 52
Growth Stock List
TEM Options Chain 68.09 Put 69.00 2/28 No 6.00 6.30 6.15 +3.00 +95.24% 2,465 223 1.52 -0.48 3 21 None
BABA Options Chain 143.75 Call 155.00 2/28 No 1.28 1.33 1.28 +0.71 +124.57% 7,860 712 0.61 0.20 18 80 None
CELH Options Chain 25.53 Call 33.00 2/28 Yes 1.43 1.48 1.43 +1.04 +266.67% 4,756 431 0.89 0.49 15 48 None
NEM Options Chain 45.33 Call 49.50 2/28 Yes 0.02 0.39 0.06 -0.98 -94.24% 1,820 166 0.48 0.03 7 54 None
GOOG Options Chain 181.58 Call 182.50 2/28 No 2.12 2.35 2.26 -3.29 -59.28% 4,517 413 0.26 0.46 15 70 None
HIMS Options Chain 49.28 Call 70.00 4/17 Yes 3.95 4.40 4.01 -6.79 -62.87% 5,022 460 1.27 0.32 11 46 None
BABA Options Chain 143.75 Put 142.00 2/28 No 3.60 3.75 3.69 -4.41 -54.45% 3,830 351 0.58 -0.42 18 80 None
MRNA Options Chain 35.53 Call 40.00 2/28 Yes 0.60 0.62 0.62 +0.45 +264.71% 18,845 1,734 1.03 0.23 11 46 None
NEE Options Chain 71.58 Put 71.00 2/28 No 0.06 0.96 0.87 -1.00 -53.48% 1,976 182 0.27 -0.43 12 65 None
SMCI Options Chain 56.07 Put 33.50 2/28 No 0.62 0.67 0.61 +0.13 +27.09% 4,374 404 2.73 -0.06 16 50 None
LOGC Options Chain 7.54 Call 8.00 3/21 No 0.45 0.55 0.45 -0.23 -33.83% 2,676 249 1.02 0.46 3 10 None
TTD Options Chain 72.06 Call 85.00 5/16 Yes 3.50 3.65 3.60 -0.90 -20.00% 2,158 201 0.55 0.33 11 51 None
AAPL Options Chain 245.55 Put 240.00 3/28 No 4.10 4.25 4.20 +0.55 +15.07% 5,126 478 0.23 -0.33 10 63 None
DASH Options Chain 202.25 Put 205.00 2/28 No 6.65 7.05 7.65 +2.44 +46.84% 1,167 109 0.35 -0.68 7 57 None
HIMS Options Chain 49.28 Call 50.00 2/28 Yes 5.55 5.85 5.65 -11.65 -67.35% 11,215 1,052 2.20 0.54 11 46 None
WOLF Options Chain 6.84 Put 6.00 3/14 No 0.19 0.44 0.50 +0.10 +25.00% 1,400 133 1.24 -0.28 7 32 None
KKR Options Chain 132.22 Call 135.00 2/28 No 1.40 1.70 1.55 -0.38 -19.69% 1,084 104 0.36 0.35 13 64 None
CWEN Options Chain 27.05 Call 30.00 3/21 No 0.30 0.35 0.35 +0.19 +118.75% 5,512 529 0.41 0.20 10 58 None
AAPL Options Chain 245.55 Put 255.00 2/28 No 9.25 9.90 9.50 -0.05 -0.53% 1,154 111 0.20 -0.90 10 63 None
APLD Options Chain 10.65 Call 12.50 3/07 No 0.33 0.59 0.56 +0.27 +93.11% 1,472 142 1.42 0.33 3 17 None
BABA Options Chain 143.75 Put 144.00 2/28 No 4.60 4.75 4.70 -4.95 -51.30% 5,052 489 0.58 -0.49 18 80 None
APLD Options Chain 10.65 Call 17.00 3/21 No 0.29 0.36 0.33 +0.16 +94.12% 3,127 303 1.45 0.16 3 17 None
BABA Options Chain 143.75 Put 150.00 4/17 No 14.25 14.45 14.50 -3.40 -19.00% 1,879 183 0.51 -0.53 18 80 None
AMZN Options Chain 216.58 Call 220.00 3/28 No 5.95 6.35 6.25 -3.05 -32.80% 4,773 465 0.27 0.46 14 63 None
TXN Options Chain 202.00 Put 195.00 2/28 No 0.83 1.02 0.90 +0.15 +20.00% 1,100 108 0.31 -0.20 7 70 None
HIMS Options Chain 49.28 Call 60.00 3/07 Yes 3.35 3.50 3.40 -6.95 -67.15% 4,333 428 1.79 0.35 11 46 None
CELH Options Chain 25.53 Call 35.00 2/28 Yes 0.77 0.80 0.77 +0.51 +196.16% 15,414 1,525 0.93 0.31 15 48 None
MSFT Options Chain 408.21 Put 280.00 2/28 No 0.00 0.82 0.01 -0.01 -50.00% 1,079 107 0.88 0.00 15 69 None
SMCI Options Chain 56.07 Call 73.00 3/07 No 2.87 3.00 2.96 -0.93 -23.91% 1,370 136 1.78 0.28 16 50 None
GE Options Chain 199.83 Put 190.00 2/28 No 0.36 0.76 0.45 +0.41 +1,025.00% 1,075 107 0.31 -0.12 8 66 None
TGT Options Chain 124.27 Put 126.00 2/28 No 2.71 2.96 2.63 +1.61 +157.85% 2,567 256 0.26 -0.63 15 66 None
ABBV Options Chain 202.08 Put 200.00 3/21 No 2.91 4.05 3.40 +0.06 +1.80% 1,200 120 0.21 -0.41 9 65 None
DAL Options Chain 63.75 Put 55.00 2/28 No 0.20 0.25 0.23 +0.17 +283.34% 1,088 109 0.52 -0.12 10 66 None
LDI Options Chain 1.61 Call 2.50 9/19 Yes 0.20 0.35 0.20 -0.05 -20.00% 1,007 101 1.06 0.42 9 24 None
CRWD Options Chain 436.14 Call 442.50 2/28 No 0.66 1.03 0.76 -6.14 -88.99% 1,383 139 0.41 0.09 10 56 None
PINS Options Chain 37.73 Call 38.00 2/28 No 0.57 0.64 0.56 -1.23 -68.72% 2,397 241 0.33 0.45 18 61
Growth Stock List
NVDA Options Chain 134.43 Put 50.00 2/28 Yes 0.00 0.01 0.01 0.00 0.00% 22,219 2,243 2.39 0.00 16 61 None
TSLA Options Chain 337.80 Put 220.00 3/07 No 0.22 0.25 0.23 +0.07 +43.75% 6,203 631 0.98 -0.01 8 50 None
PEP Options Chain 153.50 Call 155.00 3/07 No 1.40 1.63 1.58 +1.29 +444.83% 2,174 222 0.20 0.39 13 60 None
TSLA Options Chain 337.80 Call 372.50 2/28 No 0.93 0.97 0.98 -2.62 -72.78% 11,730 1,198 0.51 0.10 8 50 None
XPEV Options Chain 18.40 Put 18.00 2/28 No 0.52 0.54 0.54 -0.45 -45.46% 2,910 299 0.72 -0.38 11 51 None
META Options Chain 683.55 Call 692.50 2/28 No 6.85 7.10 7.05 -5.84 -45.31% 1,551 160 0.28 0.38 18 72
Dividend Stock List
LMND Options Chain 33.42 Call 36.50 2/28 Yes 2.20 2.40 2.36 -0.64 -21.34% 1,628 168 1.89 0.42 9 35 None
PLTR Options Chain 101.35 Call 107.00 3/28 No 5.95 6.30 5.83 -2.71 -31.74% 1,298 134 0.64 0.44 10 46 None
APLD Options Chain 10.65 Put 10.50 2/28 No 0.69 0.73 0.69 -0.19 -21.60% 1,055 109 1.33 -0.44 3 17 None
CVNA Options Chain 247.72 Call 235.00 2/28 No 2.61 3.15 2.74 -13.56 -83.19% 1,330 138 0.55 0.27 5 52 None
SWTX Options Chain 58.25 Put 55.00 3/21 Yes 6.40 7.40 6.50 +0.90 +16.08% 1,481 154 1.38 -0.36 8 41 None
CYTK Options Chain 51.12 Call 65.00 3/21 Yes 1.20 1.60 1.30 -0.40 -23.53% 1,590 166 0.96 0.21 5 47 None
BABA Options Chain 143.75 Call 195.00 4/17 No 1.59 1.74 1.66 +0.62 +59.62% 2,583 270 0.59 0.12 18 80 None
NBIS Options Chain 39.84 Put 41.00 2/28 No 3.20 3.40 3.26 +2.17 +199.09% 1,492 156 1.21 -0.53 3 20 None
FDX Options Chain 254.19 Call 260.00 2/28 No 2.19 2.53 2.19 -6.69 -75.34% 1,930 202 0.33 0.32 14 70 None
USB Options Chain 45.87 Call 49.00 3/14 No 0.17 0.22 0.22 -0.48 -68.58% 1,774 187 0.24 0.14 17 66 None
DKNG Options Chain 49.44 Put 30.00 8/15 Yes 0.57 0.72 0.60 -0.07 -10.45% 1,304 138 0.51 -0.08 4 47 None
FDX Options Chain 254.19 Call 270.00 3/14 No 1.85 2.19 2.15 -2.80 -56.57% 2,326 248 0.30 0.20 14 70 None
MSTR Options Chain 299.69 Call 370.00 2/28 No 0.64 0.90 0.65 -0.98 -60.13% 11,026 1,179 0.88 0.05 4 57 None
BBWI Options Chain 38.59 Put 40.00 2/28 Yes 2.50 2.65 2.75 +0.95 +52.78% 1,050 113 0.83 -0.61 11 55 None
RCL Options Chain 234.26 Call 260.00 2/28 No 0.36 0.58 0.38 -0.76 -66.67% 2,582 278 0.47 0.07 12 68 None
APLD Options Chain 10.65 Call 15.00 2/28 No 0.07 0.08 0.08 +0.04 +100.00% 3,625 393 1.61 0.07 3 17 None
RDDT Options Chain 166.40 Call 170.00 2/28 No 3.10 4.20 4.22 -4.98 -54.13% 2,319 252 0.61 0.43 7 38 None
PYPL Options Chain 74.95 Call 89.00 3/07 No 0.04 0.30 0.12 -0.06 -33.34% 1,191 130 0.50 0.03 8 59 None
UPST Options Chain 71.77 Put 70.00 3/21 No 4.85 5.30 4.97 +2.67 +116.09% 3,204 351 0.76 -0.40 4 41 None
PEP Options Chain 153.50 Call 155.00 2/28 No 0.80 1.20 1.23 +1.11 +925.00% 4,944 543 0.20 0.38 13 60 None
VRT Options Chain 95.99 Put 90.00 2/28 No 1.43 2.00 1.69 +1.45 +604.17% 1,376 153 0.79 -0.26 8 57 None
IREN Options Chain 10.88 Call 12.50 2/28 No 0.09 0.12 0.11 -0.34 -75.56% 4,020 447 0.92 0.16 9 34 None
XYZ Options Chain 68.35 Call 70.00 3/21 Yes 2.56 2.78 2.74 -12.16 -81.62% 6,195 690 0.43 0.47 20 52
Growth Stock List
GOOGL Options Chain 179.66 Call 180.00 2/28 No 2.59 2.65 2.60 -3.30 -55.94% 8,924 997 0.28 0.49 15 70 None
MODG Options Chain 7.01 Call 7.50 8/15 No 1.25 1.40 1.32 -0.13 -8.97% 1,464 164 0.75 0.57 3 16 None
PBI Options Chain 10.32 Call 20.00 1/16 Yes 0.45 0.50 0.49 -0.01 -2.00% 1,825 205 0.59 0.19 7 35 None
AMZN Options Chain 216.58 Call 222.50 2/28 No 1.18 1.22 1.21 -2.49 -67.30% 24,704 2,776 0.28 0.24 14 63 None
UNH Options Chain 466.42 Put 460.00 2/28 No 6.70 7.45 7.00 +6.40 +1,066.67% 1,278 144 0.39 -0.38 11 61 None
BABA Options Chain 143.75 Call 147.00 2/28 No 3.20 3.35 3.29 +1.86 +130.07% 1,357 153 0.59 0.41 18 80 None
HIMS Options Chain 49.28 Put 23.00 3/07 Yes 0.06 0.30 0.12 +0.07 +140.00% 1,252 142 2.06 -0.02 11 46 None
EQT Options Chain 52.56 Put 33.00 1/16 Yes 0.92 2.11 0.96 +0.01 +1.06% 2,189 249 0.43 -0.11 5 60 None
PLTR Options Chain 101.35 Put 106.00 3/14 No 8.80 9.25 9.25 +2.25 +32.15% 2,129 244 0.66 -0.57 10 46 None
COIN Options Chain 256.59 Put 200.00 2/28 No 1.35 1.37 1.36 +1.17 +615.79% 9,642 1,107 0.93 -0.10 13 66 None
PG Options Chain 170.23 Put 162.50 2/28 No 0.07 0.16 0.16 -0.12 -42.86% 2,739 315 0.21 -0.07 13 70 None
EXC Options Chain 43.39 Call 45.00 3/21 No 0.25 0.30 0.30 +0.20 +200.00% 1,530 176 0.19 0.24 11 70 None
XYZ Options Chain 68.35 Put 72.00 2/28 Yes 4.10 4.35 4.30 +3.48 +424.39% 1,989 229 0.52 -0.75 20 52
Growth Stock List
HIMS Options Chain 49.28 Put 36.00 2/28 Yes 1.17 1.40 1.32 +1.14 +633.34% 1,281 148 2.41 -0.13 11 46 None
AVGO Options Chain 218.66 Call 217.50 2/28 No 5.70 6.10 6.06 -5.59 -47.99% 1,467 170 0.45 0.55 7 66 None
VKTX Options Chain 34.07 Call 34.00 2/28 No 2.28 2.90 2.50 +1.65 +194.12% 1,760 204 1.38 0.54 9 45 None
QBTS Options Chain 7.25 Put 7.50 2/28 No 0.70 0.75 0.75 +0.03 +4.17% 3,775 439 1.45 -0.53 5 23 None
BRO Options Chain 111.71 Call 110.00 3/21 No 3.50 4.00 3.15 +0.26 +9.00% 1,082 126 0.21 0.63 8 63 None
NBIS Options Chain 39.84 Call 75.00 3/21 No 0.25 0.40 0.30 -0.75 -71.43% 866 101 1.31 0.06 3 20 None
TSLA Options Chain 337.80 Call 350.00 2/28 No 4.30 4.45 4.40 -7.87 -64.14% 46,866 5,503 0.48 0.31 8 50 None
LRCX Options Chain 86.02 Call 105.00 4/17 No 0.60 0.97 0.60 -0.27 -31.04% 2,009 236 0.39 0.11 12 63 None
APLD Options Chain 10.65 Call 14.00 2/28 No 0.10 0.13 0.12 +0.08 +200.00% 970 114 1.50 0.12 3 17 None
HIMS Options Chain 49.28 Call 55.00 2/28 Yes 3.70 4.00 3.85 -9.02 -70.09% 5,023 591 2.18 0.42 11 46 None
TSLA Options Chain 337.80 Call 342.50 3/07 No 11.10 11.30 11.30 -8.90 -44.06% 1,298 153 0.50 0.47 8 50 None
MARA Options Chain 14.66 Put 11.00 9/19 Yes 1.66 2.09 1.70 +0.29 +20.57% 1,016 120 0.93 -0.21 14 43 None
WAL Options Chain 87.04 Call 115.00 9/19 Yes 1.45 2.60 2.55 -1.95 -43.34% 930 110 0.36 0.20 14 68 None
XYZ Options Chain 68.35 Call 75.00 4/17 Yes 2.11 2.28 2.20 -9.84 -81.73% 1,392 165 0.41 0.33 20 52
Growth Stock List
MARA Options Chain 14.66 Call 16.00 2/28 Yes 0.36 0.37 0.37 -0.44 -54.33% 39,401 4,686 1.04 0.29 14 43 None
WMT Options Chain 94.78 Put 92.00 2/28 Yes 0.29 0.31 0.31 +0.17 +121.43% 6,617 792 0.24 -0.17 11 58 None
AKAM Options Chain 76.73 Call 85.00 5/16 Yes 2.45 4.40 3.00 -10.80 -78.27% 919 111 0.37 0.34 9 58 None
NBIS Options Chain 39.84 Call 49.00 2/28 No 0.55 0.65 0.55 -1.97 -78.18% 1,546 187 1.38 0.16 3 20 None
PDD Options Chain 131.34 Call 141.00 2/28 No 0.78 1.17 0.85 +0.57 +203.58% 4,792 580 0.52 0.16 20 81
Growth Stock List
NU Options Chain 10.82 Put 11.00 2/28 No 0.35 0.42 0.41 +0.38 +1,266.67% 1,602 194 0.52 -0.59 15 37 None
U Options Chain 28.34 Put 29.00 2/28 Yes 1.56 1.69 1.60 -0.43 -21.19% 1,205 146 0.80 -0.55 6 41 None
KO Options Chain 71.35 Call 71.00 3/14 No 1.27 2.00 1.33 +0.79 +146.30% 1,625 197 0.17 0.55 8 68 None
ABNB Options Chain 146.07 Put 138.00 2/28 No 0.58 0.69 0.52 +0.39 +300.00% 979 119 0.40 -0.14 11 50 None
MSTR Options Chain 299.69 Put 322.50 2/28 No 25.90 27.65 26.70 +16.35 +157.98% 1,993 243 0.72 -0.75 4 57 None
LUV Options Chain 29.81 Put 28.50 2/28 No 0.15 0.18 0.18 +0.08 +80.00% 942 115 0.38 -0.19 10 49 None
TGT Options Chain 124.27 Put 95.00 9/19 Yes 2.51 2.74 2.59 +0.55 +26.97% 1,089 134 0.38 -0.14 15 66 None
REXR Options Chain 40.45 Call 45.00 3/21 No 0.10 0.20 0.15 -0.01 -6.25% 867 107 0.28 0.08 9 63 None
KR Options Chain 65.06 Call 65.00 2/28 No 0.79 0.91 0.83 +0.36 +76.60% 14,966 1,856 0.22 0.53 12 63 None
TSLA Options Chain 337.80 Call 332.50 2/28 No 12.15 12.35 12.50 -12.40 -49.80% 1,040 129 0.50 0.61 8 50 None
SHAK Options Chain 108.72 Call 120.00 2/28 No 0.20 0.35 0.30 -6.03 -95.27% 1,570 195 0.57 0.07 10 54 None
TTD Options Chain 72.06 Call 76.00 2/28 No 0.52 0.61 0.58 -1.02 -63.75% 3,388 421 0.47 0.23 11 51 None
XOM Options Chain 110.69 Call 118.00 3/28 No 0.40 0.66 0.67 -0.22 -24.72% 812 101 0.20 0.17 13 76 None
RIOT Options Chain 10.46 Put 8.00 3/07 Yes 0.07 0.09 0.08 +0.05 +166.67% 1,511 188 1.03 -0.11 14 40 None
APO Options Chain 150.55 Put 130.00 9/19 Yes 5.90 6.40 6.10 +0.90 +17.31% 851 106 0.38 -0.21 10 69 None
TSLA Options Chain 337.80 Call 335.00 2/28 No 10.70 10.90 10.89 -11.66 -51.71% 5,858 730 0.50 0.57 8 50 None
TSLA Options Chain 337.80 Put 265.00 2/28 No 0.28 0.32 0.30 +0.14 +87.50% 10,359 1,298 0.88 -0.02 8 50 None
HOOD Options Chain 51.60 Put 48.00 2/28 No 0.57 0.62 0.62 +0.49 +376.93% 4,242 532 0.68 -0.21 11 61 None
RGTI Options Chain 10.75 Call 11.00 3/28 No 1.80 2.00 2.00 -0.40 -16.67% 2,249 283 1.56 0.57 3 17 None
JD Options Chain 42.42 Put 42.00 2/28 No 1.10 1.13 1.18 -0.60 -33.71% 1,175 148 0.57 -0.43 20 74 None
TSLA Options Chain 337.80 Call 442.50 2/28 No 0.08 0.10 0.09 -0.06 -40.00% 1,318 167 0.80 0.00 8 50 None
BA Options Chain 177.15 Put 167.50 2/28 No 0.63 0.68 0.64 +0.37 +137.04% 819 104 0.38 -0.15 5 42 None
PDD Options Chain 131.34 Call 134.00 2/28 No 2.54 3.95 2.94 +2.10 +250.00% 974 124 0.53 0.40 20 81
Growth Stock List
BYON Options Chain 7.64 Call 10.50 2/28 No 0.15 0.30 0.22 -0.28 -56.00% 855 109 2.24 0.19 3 16 None
GEV Options Chain 327.88 Call 330.00 3/21 No 21.20 23.80 22.00 -12.88 -36.93% 800 102 0.63 0.52 3 22 None
META Options Chain 683.55 Put 652.50 2/28 No 2.22 2.33 2.28 +1.09 +91.60% 846 108 0.32 -0.14 18 72
Dividend Stock List
FITB Options Chain 42.88 Call 46.00 3/21 No 0.15 0.25 0.23 -0.09 -28.13% 1,910 244 0.23 0.16 12 73 None
DBX Options Chain 31.88 Put 28.00 3/21 No 1.00 1.60 1.55 +1.01 +187.04% 3,973 508 0.15 -0.70 10 53 None
CELH Options Chain 25.53 Put 30.00 5/16 Yes 3.00 3.10 3.05 -3.40 -52.72% 865 111 0.73 -0.33 15 48 None
QCOM Options Chain 165.43 Call 180.00 3/28 No 1.21 1.76 1.32 -1.88 -58.75% 1,036 133 0.29 0.18 16 65 None
ES Options Chain 63.38 Call 65.00 3/21 No 0.10 0.90 0.72 +0.09 +14.29% 2,070 267 0.19 0.23 9 66 None
VKTX Options Chain 34.07 Call 40.00 2/28 No 1.03 1.38 1.09 +0.80 +275.87% 2,113 273 1.56 0.25 9 45 None
SNOW Options Chain 177.89 Call 215.00 2/28 Yes 1.33 1.48 1.48 -1.21 -44.99% 5,866 758 1.08 0.12 4 46 None
DG Options Chain 76.13 Call 85.00 9/19 Yes 7.30 7.55 7.45 +0.45 +6.43% 1,361 176 0.45 0.45 12 63 None
NDAQ Options Chain 81.07 Put 77.50 3/21 No 0.65 0.80 0.75 +0.20 +36.37% 1,198 155 0.23 -0.23 7 61 None
TTEK Options Chain 29.93 Put 25.00 12/19 Yes 0.70 1.80 1.70 +0.35 +25.93% 1,001 130 0.34 -0.23 10 45 None
DASH Options Chain 202.25 Call 205.00 2/28 No 1.79 1.95 1.85 -0.88 -32.24% 1,123 146 0.34 0.32 7 57 None
NVAX Options Chain 7.99 Put 7.50 3/21 Yes 0.65 0.74 0.61 -0.06 -8.96% 3,836 500 1.47 -0.26 10 32 None
WULF Options Chain 4.08 Put 3.00 3/21 Yes 0.07 0.10 0.06 0.00 0.00% 2,737 357 1.12 -0.12 6 30 None
RIVN Options Chain 12.97 Put 13.00 3/14 No 0.80 0.88 0.84 -0.10 -10.64% 1,678 219 0.66 -0.47 8 29 None
QUBT Options Chain 7.49 Put 5.00 3/21 No 0.20 0.25 0.20 0.00 0.00% 8,352 1,093 1.48 -0.12 6 28 None
TSLA Options Chain 337.80 Put 347.50 2/28 No 14.75 15.00 14.80 +8.33 +128.75% 8,153 1,068 0.49 -0.65 8 50 None
AMZN Options Chain 216.58 Call 220.00 4/17 No 8.25 8.40 8.38 -3.12 -27.13% 25,515 3,365 0.27 0.49 14 63 None
AGNC Options Chain 10.54 Call 11.00 3/07 No 0.00 0.02 0.01 0.00 0.00% 1,573 208 0.17 0.03 15 60 None
HUT Options Chain 17.93 Put 18.00 2/28 No 0.84 0.98 0.87 +0.52 +148.58% 1,394 185 0.87 -0.49 7 38 None
ZM Options Chain 82.50 Put 82.50 6/20 Yes 6.45 6.90 6.75 +0.20 +3.06% 2,270 302 0.39 -0.43 15 56 None
LEN Options Chain 120.57 Call 130.00 3/21 Yes 1.75 2.60 2.45 -0.58 -19.15% 3,697 493 0.40 0.29 15 76 None
AI Options Chain 28.50 Call 32.00 2/28 Yes 1.01 1.05 1.01 -0.52 -33.99% 20,032 2,677 1.42 0.32 8 35 None
CMG Options Chain 53.05 Call 55.00 4/17 No 0.99 1.18 1.17 -0.48 -29.10% 1,060 143 0.28 0.32 12 54 None
HUT Options Chain 17.93 Call 22.00 3/07 No 0.15 0.33 0.40 -0.16 -28.58% 1,430 193 0.93 0.17 7 38 None
RDW Options Chain 17.91 Call 20.00 3/21 No 1.25 1.75 1.59 -0.81 -33.75% 925 125 1.19 0.45 4 38 None
BABA Options Chain 143.75 Put 139.00 2/28 No 2.44 2.55 2.46 -3.44 -58.31% 1,988 269 0.58 -0.32 18 80 None
SBUX Options Chain 111.75 Put 110.00 3/14 No 1.65 1.71 1.67 +0.67 +67.00% 952 129 0.25 -0.36 10 59 None
AU Options Chain 31.64 Call 33.00 3/21 No 0.70 1.80 0.75 -0.33 -30.56% 1,931 263 0.41 0.34 10 60 None
WBD Options Chain 10.78 Put 11.00 2/28 No 0.63 0.85 0.79 +0.30 +61.23% 1,193 163 1.05 -0.53 3 17 None
BMY Options Chain 55.83 Call 58.00 2/28 No 0.15 0.19 0.16 +0.04 +33.34% 3,884 531 0.26 0.15 6 58 None
MMC Options Chain 230.01 Put 210.00 3/21 No 0.25 1.15 0.40 -0.02 -4.77% 760 104 0.26 -0.05 11 65 None
MOMO Options Chain 8.15 Call 10.00 4/17 Yes 0.15 0.25 0.22 +0.02 +10.00% 2,673 366 0.56 0.22 21 72 None
APLD Options Chain 10.65 Put 10.00 9/19 No 2.75 2.90 2.80 -0.19 -6.36% 1,043 143 1.06 -0.32 3 17 None
AMD Options Chain 110.84 Call 145.00 3/07 No 0.05 0.06 0.05 -0.03 -37.50% 2,661 365 0.59 0.01 10 54 None
EXPD Options Chain 116.40 Call 115.00 3/21 No 3.70 4.10 3.70 -0.40 -9.76% 1,013 139 0.23 0.62 14 48 None
META Options Chain 683.55 Put 647.50 2/28 No 1.68 1.86 1.77 +0.82 +86.32% 1,530 210 0.34 -0.12 18 72
Dividend Stock List
HBAN Options Chain 16.15 Call 18.00 3/21 No 0.00 0.05 0.01 -0.06 -85.72% 5,338 733 0.29 0.04 11 66 None
VRT Options Chain 95.99 Put 80.00 3/21 No 1.46 1.82 1.73 +1.41 +440.63% 5,332 733 0.73 -0.16 8 57 None
COIN Options Chain 256.59 Put 215.00 3/07 No 4.65 5.40 4.98 +3.93 +374.29% 1,286 177 0.72 -0.24 13 66 None
HOOD Options Chain 51.60 Put 47.00 3/07 No 0.88 0.95 0.85 +0.58 +214.82% 1,476 204 0.68 -0.22 11 61 None
AMZN Options Chain 216.58 Put 225.00 1/15 Yes 33.15 33.95 34.25 +3.45 +11.21% 1,283 178 0.31 -0.37 14 63 None
CAVA Options Chain 107.93 Call 130.00 2/28 No 1.60 1.73 1.68 -2.37 -58.52% 2,096 291 1.29 0.17 3 22 None
XYZ Options Chain 68.35 Put 65.00 8/15 Yes 5.95 6.60 6.55 +3.05 +87.15% 1,785 248 0.48 -0.35 20 52
Growth Stock List
CVNA Options Chain 247.72 Call 330.00 6/20 Yes 3.85 6.15 6.55 -2.55 -28.03% 1,042 145 0.59 0.16 5 52 None
TGT Options Chain 124.27 Put 124.00 2/28 No 1.67 1.82 1.72 +1.13 +191.53% 1,126 157 0.27 -0.46 15 66 None
ABNB Options Chain 146.07 Put 140.00 2/28 No 0.91 0.99 0.95 +0.86 +955.56% 1,648 230 0.39 -0.20 11 50 None
BABA Options Chain 143.75 Put 130.00 3/07 No 1.36 1.43 1.42 -1.53 -51.87% 2,374 332 0.56 -0.15 18 80 None
WYNN Options Chain 90.76 Put 92.00 2/28 No 2.61 2.76 2.92 +1.61 +122.91% 2,041 286 0.36 -0.61 10 57 None
STM Options Chain 27.59 Call 31.00 6/20 Yes 1.20 1.65 1.35 +0.35 +35.00% 1,569 220 0.40 0.36 18 54 None
WMT Options Chain 94.78 Call 94.00 2/28 Yes 1.59 1.68 1.60 -1.90 -54.29% 1,191 167 0.22 0.63 11 58 None
ALLT Options Chain 6.77 Put 5.00 12/19 No 0.75 0.95 0.80 +0.05 +6.67% 1,075 151 0.79 -0.21 7 23 None
TSLA Options Chain 337.80 Put 337.50 2/28 No 9.05 9.30 9.05 +5.58 +160.81% 10,055 1,416 0.50 -0.48 8 50 None
QCOM Options Chain 165.43 Call 172.50 2/28 No 0.49 0.68 0.61 -2.74 -81.80% 1,231 174 0.29 0.15 16 65 None
AAL Options Chain 15.23 Put 15.00 8/15 Yes 1.62 1.69 1.63 +0.24 +17.27% 2,013 285 0.46 -0.39 13 45 None
RDDT Options Chain 166.40 Call 175.00 2/28 No 2.13 2.60 2.56 -3.72 -59.24% 2,194 311 0.60 0.31 7 38 None
BWXT Options Chain 104.82 Call 105.00 3/21 Yes 3.00 5.00 3.75 -0.79 -17.41% 971 138 0.46 0.42 11 59 None
CELH Options Chain 25.53 Put 30.00 2/28 Yes 0.55 0.57 0.57 -4.67 -89.13% 8,043 1,144 0.89 -0.23 15 48 None
AAL Options Chain 15.23 Put 15.00 2/28 No 0.27 0.28 0.28 +0.20 +250.00% 13,404 1,909 0.45 -0.40 13 45 None
MSTR Options Chain 299.69 Put 160.00 3/07 No 0.29 0.60 0.40 +0.16 +66.67% 1,275 182 1.54 -0.01 4 57 None
TSLA Options Chain 337.80 Call 485.00 2/28 No 0.01 0.04 0.03 -0.01 -25.00% 1,589 227 0.89 0.00 8 50 None
CELH Options Chain 25.53 Put 29.50 2/28 Yes 0.44 0.48 0.47 -4.68 -90.88% 1,336 191 0.90 -0.20 15 48 None
TWLO Options Chain 114.31 Put 105.00 2/28 No 0.17 0.29 0.30 +0.19 +172.73% 2,542 364 0.42 -0.07 11 50 None
CVX Options Chain 158.79 Put 155.00 2/28 No 0.89 0.97 0.94 +0.51 +118.61% 6,722 963 0.21 -0.31 13 75 None
HIMS Options Chain 49.28 Call 57.00 2/28 Yes 3.05 4.20 3.30 -8.05 -70.93% 982 141 2.20 0.38 11 46 None
PTON Options Chain 8.56 Call 10.00 3/28 No 0.32 0.36 0.35 -0.15 -30.00% 1,378 198 0.75 0.25 7 30 None
VNET Options Chain 14.59 Put 15.00 3/21 No 2.20 2.30 2.23 -0.07 -3.05% 1,350 194 1.27 -0.45 7 54 None
ABNB Options Chain 146.07 Call 157.50 3/07 No 0.55 0.67 0.69 -1.72 -71.37% 819 118 0.33 0.13 11 50 None
OKLO Options Chain 38.79 Put 25.00 2/28 No 0.05 0.08 0.08 -0.14 -63.64% 846 122 1.62 -0.01 3 20 None
PYPL Options Chain 74.95 Put 76.00 3/07 No 2.72 2.98 2.86 +1.26 +78.75% 1,074 155 0.40 -0.55 8 59 None
ORCL Options Chain 167.81 Call 200.00 5/16 Yes 2.81 3.00 3.00 -1.95 -39.40% 20,982 3,034 0.37 0.19 10 61 None
APLD Options Chain 10.65 Call 15.00 3/28 No 0.52 0.64 0.59 +0.27 +84.38% 1,237 179 1.32 0.27 3 17 None
GPC Options Chain 121.63 Call 120.00 3/21 No 2.30 4.10 4.10 -0.70 -14.59% 980 142 0.21 0.57 12 60 None
SBUX Options Chain 111.75 Put 114.00 2/28 No 2.57 2.87 2.80 +1.11 +65.68% 1,739 252 0.23 -0.72 10 59 None
XYZ Options Chain 68.35 Call 70.00 4/17 Yes 3.90 4.05 3.90 -11.40 -74.51% 1,639 238 0.42 0.50 20 52
Growth Stock List
SBUX Options Chain 111.75 Call 115.00 2/28 No 0.31 0.50 0.35 -0.42 -54.55% 2,980 433 0.22 0.20 10 59 None
AAPL Options Chain 245.55 Put 245.00 3/28 No 5.85 6.00 5.95 +0.49 +8.98% 3,839 558 0.22 -0.45 10 63 None
CVNA Options Chain 247.72 Call 240.00 2/28 No 1.65 1.92 1.70 -11.80 -87.41% 1,636 238 0.56 0.19 5 52 None
PLTR Options Chain 101.35 Call 107.00 2/28 No 1.85 1.91 1.87 -2.38 -56.00% 11,419 1,664 0.70 0.32 10 46 None
DEO Options Chain 107.98 Call 115.00 3/21 No 1.20 1.30 1.28 +0.58 +82.86% 693 101 0.27 0.27 10 58 None
CCL Options Chain 24.56 Call 23.50 2/28 No 0.65 0.71 0.65 -0.71 -52.21% 1,882 275 0.62 0.46 13 57 None
DKNG Options Chain 49.44 Call 48.00 3/21 No 1.22 1.47 1.25 -1.65 -56.90% 5,048 738 0.43 0.36 4 47 None
APLD Options Chain 10.65 Put 11.50 2/28 No 1.31 1.36 1.34 -0.35 -20.71% 688 101 1.36 -0.62 3 17 None
LYV Options Chain 149.40 Put 140.00 3/21 Yes 0.40 2.00 1.70 -0.60 -26.09% 1,923 283 0.32 -0.21 8 54 None
UMC Options Chain 6.48 Call 7.00 3/21 No 0.00 0.10 0.05 -0.04 -44.45% 2,514 370 0.38 0.22 17 63 None
XYZ Options Chain 68.35 Put 66.00 2/28 Yes 0.84 1.02 0.93 +0.58 +165.72% 1,831 270 0.51 -0.29 20 52
Growth Stock List
KR Options Chain 65.06 Put 45.00 6/20 Yes 0.05 0.18 0.12 -0.02 -14.29% 2,004 296 0.31 -0.02 12 63 None
NVDA Options Chain 134.43 Put 96.00 2/28 Yes 0.20 0.22 0.20 +0.11 +122.23% 10,564 1,565 1.27 -0.02 16 61 None
HOOD Options Chain 51.60 Put 46.00 3/07 No 0.61 0.75 0.74 +0.53 +252.39% 870 129 0.69 -0.18 11 61 None
W Options Chain 41.83 Call 48.00 4/04 Yes 0.67 1.57 1.63 -1.07 -39.63% 1,501 223 0.61 0.27 7 40 None
TTD Options Chain 72.06 Call 74.00 2/28 No 1.01 1.18 1.10 -1.53 -58.18% 1,096 163 0.46 0.35 11 51 None
AMD Options Chain 110.84 Put 70.00 3/20 Yes 3.00 3.15 3.04 +0.40 +15.16% 1,022 152 0.46 -0.10 10 54 None
PLTR Options Chain 101.35 Put 75.00 3/07 No 0.24 0.26 0.26 +0.01 +4.00% 12,239 1,821 0.89 -0.03 10 46 None
APLD Options Chain 10.65 Call 13.00 3/28 No 0.87 1.03 1.00 +0.40 +66.67% 678 101 1.28 0.39 3 17 None
APLD Options Chain 10.65 Call 12.00 3/28 No 1.12 1.31 1.20 +0.39 +48.15% 2,011 300 1.27 0.46 3 17 None
AMZN Options Chain 216.58 Call 220.00 4/04 No 6.95 7.25 7.02 -3.03 -30.15% 1,010 151 0.28 0.47 14 63 None
RDDT Options Chain 166.40 Put 165.00 3/14 No 9.00 10.70 10.29 +4.96 +93.06% 1,108 166 0.65 -0.44 7 38 None
CLS Options Chain 125.02 Put 100.00 3/21 No 1.90 2.25 2.00 +0.70 +53.85% 4,048 607 0.71 -0.15 11 57 None
PINS Options Chain 37.73 Call 39.00 2/28 No 0.24 0.30 0.24 -0.91 -79.13% 1,872 281 0.34 0.25 18 61
Growth Stock List
VZ Options Chain 42.76 Put 43.00 3/21 No 0.76 1.07 0.85 -0.08 -8.61% 1,359 204 0.18 -0.50 12 65 None
PDD Options Chain 131.34 Call 133.00 2/28 No 2.77 3.30 3.10 +2.09 +206.94% 839 126 0.52 0.44 20 81
Growth Stock List
TSLA Options Chain 337.80 Put 312.50 2/28 No 2.05 2.12 2.08 +1.39 +201.45% 2,308 348 0.56 -0.15 8 50 None
CCL Options Chain 24.56 Put 23.00 2/28 No 0.68 0.73 0.71 +0.53 +294.45% 8,764 1,325 0.63 -0.44 13 57 None
UNH Options Chain 466.42 Put 450.00 2/28 No 3.70 4.30 4.11 +3.69 +878.58% 2,284 347 0.40 -0.25 11 61 None
JD Options Chain 42.42 Put 39.00 2/28 No 0.19 0.23 0.24 -0.17 -41.47% 4,943 751 0.55 -0.13 20 74 None
KDP Options Chain 34.04 Put 30.00 9/19 Yes 0.80 1.05 0.90 -0.15 -14.29% 1,296 197 0.26 -0.23 11 60 None
EXEL Options Chain 36.85 Put 33.00 4/17 No 1.15 1.25 1.22 -0.33 -21.29% 2,013 306 0.51 -0.25 18 61
Growth Stock List
MARA Options Chain 14.66 Put 13.00 3/07 Yes 0.41 0.43 0.43 +0.27 +168.75% 3,085 469 0.99 -0.24 14 43 None
VST Options Chain 150.44 Call 240.00 6/20 Yes 3.15 4.25 3.90 -3.33 -46.06% 2,000 306 0.65 0.15 10 63 None
NVDA Options Chain 134.43 Put 139.00 3/14 Yes 10.05 10.75 10.20 +3.04 +42.46% 1,955 300 0.61 -0.56 16 61 None
GOOG Options Chain 181.58 Put 150.00 3/07 No 0.08 0.11 0.07 +0.01 +16.67% 1,404 216 0.47 -0.01 15 70 None
ABT Options Chain 134.92 Call 135.00 2/28 No 1.33 1.50 1.47 +0.72 +96.00% 1,899 293 0.19 0.51 14 70 None
HL Options Chain 5.22 Call 5.50 3/14 No 0.16 0.17 0.15 -0.20 -57.15% 1,250 193 0.53 0.37 9 44 None
IP Options Chain 55.56 Call 56.00 2/28 No 0.50 1.60 0.60 -0.10 -14.29% 1,048 162 0.28 0.39 6 62 None
BA Options Chain 177.15 Call 177.50 2/28 No 3.15 3.35 3.25 -2.07 -38.91% 717 111 0.34 0.50 5 42 None
SMCI Options Chain 56.07 Call 71.00 4/17 No 5.70 5.85 5.80 -1.20 -17.15% 8,107 1,257 1.20 0.40 16 50 None
DJT Options Chain 26.99 Put 24.00 2/28 No 0.20 0.23 0.20 +0.05 +33.34% 1,108 172 0.82 -0.17 3 19 None
CLX Options Chain 153.07 Put 155.00 3/21 No 2.10 2.60 2.50 -1.90 -43.19% 778 121 0.21 -0.35 13 45 None
BILI Options Chain 22.82 Put 19.00 4/17 No 0.77 0.86 0.78 -0.17 -17.90% 10,652 1,665 0.70 -0.21 11 52 None
MDB Options Chain 273.26 Call 320.00 2/28 No 0.16 0.32 0.25 -0.72 -74.23% 2,380 373 0.58 0.03 7 48 None
HAS Options Chain 67.56 Call 72.50 4/17 No 0.20 0.85 0.85 -0.50 -37.04% 861 135 0.19 0.23 6 55 None
NRDS Options Chain 10.33 Call 12.50 4/17 No 0.20 0.30 0.25 -0.30 -54.55% 1,524 239 0.54 0.19 14 28 None
KMX Options Chain 82.61 Put 75.00 3/21 No 0.50 0.60 0.50 +0.20 +66.67% 1,001 157 0.34 -0.13 9 55 None
NOG Options Chain 33.00 Put 32.00 3/21 Yes 0.80 0.90 0.85 +0.60 +240.00% 642 101 0.37 -0.35 14 78 None
DG Options Chain 76.13 Put 75.00 2/28 No 0.83 1.01 0.90 -0.25 -21.74% 1,430 225 0.40 -0.32 12 63 None
MRVL Options Chain 103.81 Put 75.00 5/16 Yes 1.38 1.44 1.52 +0.61 +67.04% 3,250 512 0.59 -0.09 5 55 None
TIGR Options Chain 8.20 Put 6.00 3/21 No 0.03 0.07 0.05 -0.04 -44.45% 2,507 395 0.78 -0.06 14 43 None
TSLA Options Chain 337.80 Put 245.00 2/28 No 0.18 0.22 0.21 +0.09 +75.00% 990 156 1.05 -0.01 8 50 None
AAPL Options Chain 245.55 Put 232.50 3/07 No 0.88 1.00 0.94 +0.26 +38.24% 1,623 256 0.27 -0.16 10 63 None
ORCL Options Chain 167.81 Put 167.50 2/28 No 3.20 3.40 3.23 +2.53 +361.43% 1,715 271 0.38 -0.48 10 61 None
AMD Options Chain 110.84 Put 106.00 3/14 No 2.08 2.16 2.00 +0.75 +60.00% 949 150 0.40 -0.30 10 54 None
BABA Options Chain 143.75 Put 133.00 2/28 No 0.98 1.02 0.98 -1.81 -64.88% 1,088 172 0.59 -0.15 18 80 None
WMT Options Chain 94.78 Call 95.00 2/28 Yes 1.04 1.09 1.10 -1.75 -61.41% 7,484 1,185 0.21 0.48 11 58 None
CCI Options Chain 91.23 Call 95.00 9/19 Yes 5.20 5.60 5.30 +0.43 +8.83% 2,796 444 0.26 0.44 10 62 None
BABA Options Chain 143.75 Call 155.00 3/07 No 2.71 2.88 2.90 +1.51 +108.64% 2,493 396 0.60 0.29 18 80 None
CAVA Options Chain 107.93 Put 100.00 3/21 No 5.90 6.15 5.90 +3.00 +103.45% 2,750 438 0.83 -0.32 3 22 None
NVDA Options Chain 134.43 Call 147.00 2/28 Yes 1.68 1.76 1.72 -1.53 -47.08% 46,067 7,338 0.78 0.23 16 61 None
STM Options Chain 27.59 Put 27.00 6/20 Yes 1.95 2.10 2.05 +0.20 +10.82% 1,929 308 0.39 -0.40 18 54 None
APLD Options Chain 10.65 Put 11.00 7/18 No 3.00 3.15 3.00 -0.25 -7.70% 751 120 1.11 -0.37 3 17 None
PLTR Options Chain 101.35 Put 84.00 2/28 No 0.36 0.39 0.36 +0.04 +12.50% 10,729 1,715 0.93 -0.07 10 46 None
HIMS Options Chain 49.28 Put 50.00 2/28 Yes 6.05 6.45 6.46 +5.48 +559.19% 11,781 1,885 2.25 -0.46 11 46 None
COIN Options Chain 256.59 Put 225.00 3/07 No 7.60 8.50 8.14 +6.23 +326.18% 1,515 243 0.71 -0.34 13 66 None
AMZN Options Chain 216.58 Call 200.00 3/14 No 18.15 18.50 18.30 -5.35 -22.63% 692 111 0.32 0.87 14 63 None
MSFT Options Chain 408.21 Put 250.00 3/21 No 0.01 0.05 0.02 0.00 0.00% 4,500 723 0.59 0.00 15 69 None
NVDA Options Chain 134.43 Call 133.00 3/14 Yes 6.00 9.00 8.96 -3.04 -25.34% 2,085 335 0.63 0.56 16 61 None
AAPL Options Chain 245.55 Call 237.50 3/07 No 10.05 10.35 10.00 -0.15 -1.48% 896 144 0.26 0.76 10 63 None
LUV Options Chain 29.81 Put 29.50 2/28 No 0.37 0.47 0.45 +0.29 +181.25% 1,250 201 0.36 -0.40 10 49 None
ABR Options Chain 12.00 Put 12.00 4/17 No 0.97 1.05 1.05 +0.77 +275.00% 11,165 1,798 0.44 -0.52 12 52 None
MSTR Options Chain 299.69 Call 335.00 2/28 No 2.23 2.56 2.40 -4.69 -66.15% 11,436 1,842 0.75 0.15 4 57 None
PLTR Options Chain 101.35 Call 99.00 3/14 No 7.75 8.45 7.50 -3.85 -33.93% 1,061 171 0.68 0.60 10 46 None
TSLA Options Chain 337.80 Put 322.50 2/28 No 3.80 3.90 3.85 +2.61 +210.49% 2,767 447 0.53 -0.24 8 50 None
AAL Options Chain 15.23 Put 15.00 3/07 No 0.41 0.46 0.44 +0.27 +158.83% 11,109 1,795 0.46 -0.42 13 45 None
CEG Options Chain 309.42 Put 290.00 3/21 No 20.90 21.70 21.50 +13.12 +156.57% 2,484 402 0.59 -0.51 12 49 None
CCL Options Chain 24.56 Put 21.50 2/28 No 0.23 0.27 0.25 +0.20 +400.00% 1,704 276 0.68 -0.20 13 57 None
MOMO Options Chain 8.15 Call 8.00 7/18 Yes 1.05 1.35 1.25 +0.15 +13.64% 3,517 570 0.55 0.61 21 72 None
TTE Options Chain 60.68 Call 65.00 3/21 No 0.15 0.25 0.20 -0.15 -42.86% 2,505 406 0.20 0.15 16 71 None
CALM Options Chain 90.11 Call 90.00 3/21 No 4.90 5.30 5.10 -0.10 -1.93% 839 136 0.44 0.58 20 67
Dividend Stock List
XYZ Options Chain 68.35 Put 55.00 8/15 Yes 2.67 3.50 2.89 +1.75 +153.51% 1,485 241 0.49 -0.19 20 52
Growth Stock List
CVNA Options Chain 247.72 Call 255.00 3/07 No 1.17 1.57 1.68 -5.42 -76.34% 1,170 190 0.56 0.12 5 52 None
DIS Options Chain 110.55 Call 110.00 3/07 No 1.22 1.68 1.41 -0.84 -37.34% 1,804 293 0.23 0.42 15 60 None
MBLY Options Chain 16.51 Put 16.00 2/28 No 0.34 0.41 0.44 +0.31 +238.47% 1,468 239 0.66 -0.34 3 18 None
TSLA Options Chain 337.80 Put 337.50 3/07 No 12.90 13.15 12.80 +6.30 +96.93% 1,115 182 0.51 -0.47 8 50 None
IONQ Options Chain 31.74 Call 33.00 2/28 Yes 2.09 2.50 2.14 -1.26 -37.06% 649 106 1.56 0.48 7 42 None
JD Options Chain 42.42 Put 41.00 2/28 No 0.67 0.70 0.72 -0.46 -38.99% 3,890 637 0.56 -0.31 20 74 None
NBIS Options Chain 39.84 Put 37.50 2/28 No 1.45 1.60 1.52 +1.16 +322.23% 781 128 1.18 -0.32 3 20 None
HIMS Options Chain 49.28 Put 52.00 2/28 Yes 7.05 8.15 7.70 +6.40 +492.31% 4,256 698 2.21 -0.51 11 46 None
LLY Options Chain 873.68 Call 930.00 2/28 No 0.77 0.85 0.85 -0.04 -4.50% 627 103 0.28 0.04 10 65 None
CVX Options Chain 158.79 Call 162.50 2/28 No 0.15 0.19 0.19 -0.24 -55.82% 4,734 778 0.18 0.08 13 75 None
TSLA Options Chain 337.80 Call 452.50 2/28 No 0.04 0.08 0.07 -0.06 -46.16% 832 137 0.84 0.00 8 50 None
TSLA Options Chain 337.80 Call 365.00 3/07 No 4.10 4.25 4.30 -5.40 -55.67% 7,316 1,207 0.49 0.24 8 50 None
BABA Options Chain 143.75 Call 160.00 5/16 Yes 8.55 8.75 8.65 +2.75 +46.61% 2,909 481 0.51 0.39 18 80 None
VRT Options Chain 95.99 Put 95.00 2/28 No 3.20 3.65 3.65 +2.92 +400.00% 3,942 652 0.73 -0.44 8 57 None
DKNG Options Chain 49.44 Put 47.00 6/20 Yes 5.00 5.15 4.10 +0.43 +11.72% 3,512 581 0.45 -0.47 4 47 None
OKLO Options Chain 38.79 Call 41.00 2/28 No 1.40 1.89 1.60 -2.30 -58.98% 719 119 1.16 0.41 3 20 None
OVV Options Chain 43.31 Call 49.00 3/21 Yes 0.25 0.40 0.30 -0.35 -53.85% 857 142 0.40 0.13 13 75 None
MRNA Options Chain 35.53 Call 35.50 2/28 Yes 1.67 1.73 1.72 +0.97 +129.34% 1,713 284 0.86 0.53 11 46 None
JNJ Options Chain 162.30 Call 220.00 7/17 Yes 0.55 1.89 0.77 +0.08 +11.60% 903 150 0.16 0.06 9 69 None
XYZ Options Chain 68.35 Call 80.00 3/07 Yes 0.01 0.22 0.21 -6.54 -96.89% 625 104 0.51 0.06 20 52
Growth Stock List
FLR Options Chain 37.73 Put 37.50 5/16 Yes 3.00 3.20 3.10 +0.80 +34.79% 1,782 297 0.48 -0.42 13 57 None
TXN Options Chain 202.00 Put 195.00 3/07 No 1.77 2.23 2.18 +0.68 +45.34% 1,004 168 0.31 -0.26 7 70 None
HPE Options Chain 21.14 Put 20.00 2/28 Yes 0.10 0.16 0.12 +0.08 +200.00% 1,157 194 0.46 -0.17 16 62 None
AAPL Options Chain 245.55 Call 205.00 2/28 No 40.20 41.55 41.30 +0.30 +0.74% 1,109 186 0.72 1.00 10 63 None
SKX Options Chain 62.92 Call 62.50 3/21 No 2.35 2.65 2.04 -1.89 -48.10% 774 130 0.31 0.57 15 62 None
QBTS Options Chain 7.25 Call 8.00 3/07 No 0.50 0.60 0.54 -0.11 -16.93% 6,958 1,169 1.46 0.42 5 23 None
OKLO Options Chain 38.79 Put 35.00 2/28 No 0.68 1.09 0.97 +0.51 +110.87% 1,828 308 1.21 -0.23 3 20 None
CSCO Options Chain 64.67 Call 70.00 3/28 No 0.07 0.15 0.11 -0.02 -15.39% 700 118 0.18 0.07 9 67 None
TSLA Options Chain 337.80 Put 317.50 2/28 No 2.80 2.87 2.81 +1.87 +198.94% 3,012 508 0.54 -0.19 8 50 None
NVO Options Chain 88.08 Call 92.00 2/28 No 0.66 0.74 0.67 +0.52 +346.67% 924 156 0.41 0.23 13 71 None
NEM Options Chain 45.33 Call 46.50 2/28 Yes 0.10 0.41 0.43 -1.74 -80.19% 770 130 0.31 0.30 7 54 None
TSLA Options Chain 337.80 Call 300.00 3/07 No 40.25 41.00 41.55 -14.15 -25.41% 1,149 194 0.55 0.88 8 50 None
DKNG Options Chain 49.44 Call 46.50 2/28 No 0.74 0.79 0.77 -2.15 -73.63% 841 142 0.45 0.39 4 47 None
QBTS Options Chain 7.25 Put 8.00 3/07 No 1.25 1.30 1.36 +0.06 +4.62% 651 110 1.45 -0.58 5 23 None
MSTR Options Chain 299.69 Call 395.00 3/21 No 6.10 6.55 7.00 -2.05 -22.66% 692 117 0.92 0.17 4 57 None
DJT Options Chain 26.99 Call 25.00 2/28 No 2.36 2.62 2.40 -0.70 -22.59% 2,380 403 1.06 0.76 3 19 None
VKTX Options Chain 34.07 Call 35.00 2/28 No 2.00 2.50 2.04 +1.48 +264.29% 3,241 549 1.38 0.48 9 45 None
JD Options Chain 42.42 Call 46.00 3/07 Yes 1.19 1.41 1.46 +0.56 +62.23% 1,052 179 0.80 0.34 20 74 None
ET Options Chain 19.39 Call 20.50 4/04 No 0.20 0.24 0.21 -0.15 -41.67% 952 162 0.22 0.26 11 63 None
MARA Options Chain 14.66 Put 12.00 2/28 Yes 0.10 0.12 0.12 +0.10 +500.00% 4,339 739 1.15 -0.09 14 43 None
BABA Options Chain 143.75 Call 148.00 2/28 No 2.88 3.00 2.95 +1.64 +125.20% 1,903 325 0.59 0.38 18 80 None
EOG Options Chain 135.67 Call 150.00 3/21 No 0.30 0.45 0.35 -0.23 -39.66% 790 135 0.29 0.09 15 77
Dividend Stock List
CORZ Options Chain 11.84 Put 8.00 3/21 Yes 0.13 0.27 0.11 +0.03 +37.50% 15,503 2,654 1.04 -0.11 4 26 None