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
CCJ Options Chain 41.31 Call 43.00 4/17 No 0.20 0.22 0.20 -0.05 -20.00% 22,160 624 0.54 0.21 10 55 None
CVNA Options Chain 204.73 Call 205.00 4/25 No 20.25 21.40 21.00 +8.50 +68.00% 4,030 157 0.81 0.69 5 49 None
TEVA Options Chain 13.60 Call 14.50 4/17 No 0.06 0.07 0.07 -0.03 -30.00% 10,136 420 0.71 0.16 7 35 None
MURA Options Chain 1.03 Put 2.50 4/17 No 0.15 0.20 0.20 -1.15 -85.19% 7,133 368 3.75 0.00 5 8 None
APLD Options Chain 5.37 Call 4.50 4/25 No 0.10 0.11 0.11 -0.99 -90.00% 5,002 302 1.20 0.29 3 16 None
ABBV Options Chain 179.10 Call 177.50 4/25 Yes 5.35 5.85 6.55 +0.62 +10.46% 1,591 109 0.41 0.55 8 65 None
APLD Options Chain 5.37 Put 4.00 4/25 No 0.38 0.41 0.37 +0.28 +311.12% 3,630 254 1.11 -0.50 3 16 None
HPE Options Chain 14.28 Put 14.50 4/25 No 0.27 0.34 0.36 -0.19 -34.55% 3,512 293 0.57 -0.34 20 60 None
APLD Options Chain 5.37 Call 4.50 4/17 No 0.03 0.04 0.04 -0.98 -96.08% 7,115 610 1.62 0.19 3 16 None
SBSW Options Chain 4.43 Call 5.00 5/16 Yes 0.15 0.20 0.16 -0.02 -11.12% 10,031 939 0.56 0.31 9 35 None
BAC Options Chain 36.67 Put 38.00 4/25 Yes 0.83 0.84 0.83 -0.97 -53.89% 2,706 256 0.38 -0.45 15 67 None
HPE Options Chain 14.28 Call 15.50 4/17 No 0.14 0.19 0.19 +0.14 +280.00% 6,165 603 0.75 0.41 20 60 None
XPEV Options Chain 21.08 Call 21.50 4/17 No 0.12 0.14 0.14 -0.46 -76.67% 3,536 355 1.03 0.15 11 53 None
MCD Options Chain 316.07 Put 302.50 4/25 No 1.35 1.41 1.36 -0.18 -11.69% 1,152 116 0.28 -0.20 7 66 None
WFC Options Chain 63.10 Put 62.00 4/25 Yes 0.66 0.68 0.68 -0.64 -48.49% 5,792 614 0.44 -0.24 15 73 None
APLD Options Chain 5.37 Call 4.00 4/17 No 0.12 0.13 0.13 -1.36 -91.28% 4,019 445 1.65 0.46 3 16 None
COST Options Chain 979.32 Call 1,050.00 4/25 No 1.27 1.35 1.28 +0.03 +2.40% 7,484 859 0.24 0.08 15 62 None
WFC Options Chain 63.10 Call 66.00 4/17 Yes 0.46 0.48 0.48 +0.26 +118.19% 13,924 1,696 0.44 0.34 15 73 None
TMC Options Chain 2.83 Put 3.00 4/17 No 0.25 0.35 0.25 -0.14 -35.90% 1,729 223 3.27 -0.45 6 31 None
PLTR Options Chain 92.62 Put 96.00 4/17 No 2.48 2.56 2.52 -2.48 -49.60% 6,323 816 0.91 -0.48 10 45 None
VERV Options Chain 4.12 Call 7.50 4/17 No 0.00 0.05 0.05 0.00 0.00% 1,650 216 3.41 0.12 13 43 None
PINS Options Chain 25.85 Call 26.00 4/25 No 0.87 0.99 0.85 -0.28 -24.78% 3,693 487 0.59 0.53 16 55 None
INTC Options Chain 20.31 Call 36.00 4/25 Yes 0.00 0.07 0.02 0.00 0.00% 1,001 135 1.45 0.00 5 50 None
UUUU Options Chain 4.25 Call 6.00 5/16 Yes 0.00 0.10 0.08 +0.03 +60.00% 1,594 215 0.91 0.08 7 30 None
ADMA Options Chain 20.91 Call 22.00 5/16 Yes 1.70 1.80 1.75 +0.35 +25.00% 3,236 464 0.71 0.52 17 48 None
PLTR Options Chain 92.62 Put 98.00 4/17 No 3.55 3.65 3.60 -2.81 -43.84% 1,119 161 0.90 -0.61 10 45 None
BA Options Chain 159.28 Call 150.00 4/25 Yes 10.65 10.90 11.00 -2.60 -19.12% 11,700 1,685 0.65 0.67 5 42 None
CFG Options Chain 35.59 Call 37.50 4/17 Yes 0.50 0.65 0.55 +0.37 +205.56% 1,574 239 0.88 0.32 16 76 None
USB Options Chain 38.20 Call 39.00 4/17 Yes 0.68 0.85 0.92 +0.35 +61.41% 964 150 0.46 0.54 14 70 None
BSX Options Chain 94.27 Put 87.00 4/25 Yes 0.70 0.80 0.70 -0.95 -57.58% 1,098 183 0.54 -0.18 7 58 None
XPEV Options Chain 21.08 Put 21.50 4/25 No 1.97 2.21 2.07 -2.58 -55.49% 700 119 0.85 -0.71 11 53 None
OWL Options Chain 17.21 Call 18.00 4/17 No 0.00 0.35 0.29 +0.07 +31.82% 1,701 292 0.92 0.32 9 56 None
STLA Options Chain 9.37 Put 9.50 4/17 Yes 0.25 0.35 0.25 -0.06 -19.36% 1,954 356 0.70 -0.55 17 56 None
TSLA Options Chain 252.35 Call 257.50 4/17 No 5.65 5.75 5.65 +0.10 +1.81% 22,879 4,413 0.87 0.46 8 52 None
WMT Options Chain 94.73 Put 95.00 4/25 No 1.36 1.43 1.40 -0.65 -31.71% 1,161 224 0.28 -0.41 9 58 None
OKLO Options Chain 22.55 Call 30.00 4/25 No 0.07 0.15 0.17 +0.07 +70.00% 1,413 276 0.92 0.07 3 19 None
WFC Options Chain 63.10 Call 73.00 4/25 Yes 0.04 0.05 0.04 0.00 0.00% 1,007 199 0.36 0.04 15 73 None
RKLB Options Chain 19.13 Call 21.50 4/17 No 0.35 0.39 0.35 +0.27 +337.50% 3,983 793 1.19 0.50 2 39 None
XPEV Options Chain 21.08 Call 20.00 4/25 No 0.91 1.10 0.95 -1.01 -51.54% 1,069 213 0.79 0.50 11 53 None
UPST Options Chain 39.96 Call 42.00 4/25 No 1.28 1.45 1.39 -0.21 -13.13% 645 131 0.84 0.43 6 41 None
TSLA Options Chain 252.35 Put 252.50 4/17 No 5.25 5.35 5.30 -2.59 -32.83% 16,029 3,320 0.90 -0.43 8 52 None
WMT Options Chain 94.73 Call 96.00 4/25 No 1.56 1.66 1.62 +0.12 +8.00% 1,656 350 0.28 0.50 9 58 None
TSLA Options Chain 252.35 Put 255.00 4/17 No 6.25 6.35 6.31 -2.87 -31.27% 25,276 5,399 0.88 -0.48 8 52 None
APLD Options Chain 5.37 Put 3.50 4/17 No 0.06 0.07 0.06 +0.03 +100.00% 2,685 584 1.77 -0.21 3 16 None
PLTR Options Chain 92.62 Put 94.00 4/25 No 3.60 3.70 3.65 -2.00 -35.40% 1,605 363 0.76 -0.40 10 45 None
META Options Chain 531.48 Put 527.50 4/17 No 6.65 6.80 6.80 -2.50 -26.89% 1,892 431 0.58 -0.38 19 72
Dividend Stock List
IONQ Options Chain 25.35 Put 25.00 4/25 No 1.42 1.47 1.46 -0.16 -9.88% 1,383 317 1.01 -0.40 7 40 None
MGM Options Chain 29.62 Call 31.00 4/17 No 0.11 0.14 0.12 -0.04 -25.00% 3,845 887 0.61 0.23 9 52 None
MURA Options Chain 1.03 Call 2.50 4/17 No 0.40 0.50 0.40 +0.35 +700.00% 1,827 422 3.76 1.00 5 8 None
VERV Options Chain 4.12 Put 5.00 5/16 No 0.55 0.90 0.80 -0.56 -41.18% 1,046 245 2.38 -0.34 13 43 None
BE Options Chain 17.90 Call 18.00 4/17 No 0.65 0.80 0.89 +0.24 +36.93% 606 142 0.94 0.64 6 2 None
META Options Chain 531.48 Call 582.50 4/17 No 0.15 0.18 0.15 -0.20 -57.15% 2,806 675 0.57 0.03 19 72
Dividend Stock List
MSTR Options Chain 311.45 Put 315.00 4/17 No 9.35 9.80 9.70 -2.75 -22.09% 2,050 495 0.96 -0.45 1 57 None
PLTR Options Chain 92.62 Put 94.00 4/17 No 1.69 1.76 1.73 -2.01 -53.75% 5,982 1,453 0.94 -0.37 10 45 None
M Options Chain 11.32 Call 11.50 4/17 No 0.21 0.22 0.22 -0.03 -12.00% 3,255 821 0.73 0.46 15 63 None
ZM Options Chain 71.98 Call 72.00 4/17 No 1.31 1.65 1.47 +0.33 +28.95% 830 213 0.50 0.57 15 55 None
MURA Options Chain 1.03 Call 2.50 5/16 No 0.45 0.80 0.90 +0.85 +1,700.00% 619 159 1.35 0.62 5 8 None
TSLA Options Chain 252.35 Call 255.00 4/17 No 6.95 7.05 6.90 +0.20 +2.99% 32,190 8,440 0.88 0.52 8 52 None
TSM Options Chain 155.84 Put 127.00 4/25 Yes 0.52 0.55 0.54 -0.53 -49.54% 507 133 0.88 -0.08 23 81
Dividend Stock List
NVDA Options Chain 110.71 Call 112.00 4/17 No 2.05 2.07 2.05 -0.24 -10.48% 71,803 18,978 0.66 0.52 17 63 None
TSLA Options Chain 252.35 Put 247.50 4/17 No 3.55 3.65 3.68 -2.12 -36.56% 12,332 3,285 0.92 -0.32 8 52 None
NCLH Options Chain 16.30 Call 16.50 4/17 No 0.26 0.30 0.28 -0.12 -30.00% 1,265 337 0.78 0.45 14 50 None
AAPL Options Chain 202.52 Put 202.50 4/17 No 2.77 2.81 2.84 -1.41 -33.18% 13,409 3,590 0.48 -0.52 10 64 None
LUV Options Chain 25.56 Put 26.00 4/17 No 0.38 0.43 0.59 -0.27 -31.40% 3,339 925 0.76 -0.38 10 53 None
ADBE Options Chain 350.91 Call 375.00 4/25 No 0.70 0.91 0.78 -0.35 -30.98% 528 147 0.28 0.11 13 63 None
WFC Options Chain 63.10 Call 66.00 4/25 Yes 1.19 1.21 1.21 +0.47 +63.52% 1,081 304 0.37 0.42 15 73 None
WFC Options Chain 63.10 Call 65.00 4/25 Yes 1.70 1.73 1.73 +0.57 +49.14% 529 151 0.38 0.52 15 73 None
XOM Options Chain 103.39 Put 99.00 4/25 No 0.81 0.86 0.92 -0.15 -14.02% 1,270 364 0.41 -0.22 11 74 None
TSLA Options Chain 252.35 Put 210.00 4/25 Yes 2.74 2.78 2.75 -1.10 -28.58% 12,513 3,601 1.08 -0.11 8 52 None
XYZ Options Chain 54.66 Put 55.00 4/25 No 1.70 1.83 1.83 -0.62 -25.31% 624 182 0.56 -0.46 20 58
Growth Stock List
UAL Options Chain 65.69 Put 58.00 4/17 Yes 0.38 0.50 0.55 -0.35 -38.89% 1,057 310 1.63 -0.11 14 66 None
OPRX Options Chain 8.33 Call 10.00 5/16 Yes 0.20 0.35 0.30 +0.05 +20.00% 437 130 0.92 0.27 8 34 None
GOOG Options Chain 161.47 Call 162.50 4/25 Yes 4.20 4.35 4.15 +0.41 +10.97% 762 227 0.50 0.48 14 71 None
META Options Chain 531.48 Call 532.50 4/17 No 9.10 9.40 9.35 -1.35 -12.62% 1,957 585 0.57 0.54 19 72
Dividend Stock List
ALGM Options Chain 22.01 Call 20.00 5/16 Yes 1.40 1.50 1.38 -2.37 -63.20% 531 166 0.69 0.50 4 40 None
IONQ Options Chain 25.35 Put 24.50 4/17 No 0.48 0.61 0.52 -0.19 -26.77% 475 149 1.39 -0.29 7 40 None
SPIR Options Chain 9.20 Call 17.00 5/16 No 0.05 0.75 0.15 +0.05 +50.00% 1,482 468 1.61 0.04 5 22 None
GOOGL Options Chain 159.07 Put 147.00 4/25 Yes 2.26 2.34 2.36 +1.31 +124.77% 1,199 386 0.61 -0.20 14 69 None
GOLD Options Chain 20.41 Call 23.00 4/25 No 0.03 0.05 0.03 -0.01 -25.00% 1,511 488 0.45 0.05 17 67 None
COST Options Chain 979.32 Call 1,025.00 4/17 No 0.86 1.05 0.90 +0.11 +13.93% 1,427 462 0.31 0.09 15 62 None
AAL Options Chain 9.58 Put 8.00 4/17 No 0.00 0.02 0.01 -0.03 -75.00% 18,327 6,043 1.51 -0.02 14 43 None
RKLB Options Chain 19.13 Put 25.00 4/17 No 4.30 4.80 4.45 -1.73 -28.00% 1,208 401 1.67 -0.94 2 39 None
BP Options Chain 26.91 Call 29.50 4/17 No 0.01 0.03 0.03 -0.01 -25.00% 1,488 506 0.53 0.05 9 53 None
BAC Options Chain 36.67 Call 39.50 4/17 Yes 0.09 0.10 0.11 +0.02 +22.23% 9,504 3,310 0.43 0.17 15 67 None
NFLX Options Chain 931.28 Call 1,110.00 4/17 Yes 1.43 1.57 1.77 +1.52 +608.00% 714 254 0.91 0.03 7 65 None
DKNG Options Chain 34.23 Put 33.00 4/25 No 0.93 1.02 0.85 -0.07 -7.61% 689 246 0.61 -0.36 4 47 None
NFLX Options Chain 931.28 Call 1,095.00 4/17 Yes 2.25 2.39 2.51 +2.13 +560.53% 369 132 0.92 0.04 7 65 None
BA Options Chain 159.28 Put 152.50 4/17 No 1.46 1.59 1.53 +0.11 +7.75% 3,030 1,084 0.72 -0.31 5 42 None
NMAX Options Chain 26.00 Call 30.00 5/16 No 4.10 5.00 4.60 +0.20 +4.55% 966 346 3 19 None
APLD Options Chain 5.37 Put 4.00 4/17 No 0.28 0.31 0.29 +0.23 +383.34% 8,060 2,926 1.75 -0.54 3 16 None
BA Options Chain 159.28 Put 157.50 4/25 Yes 6.35 6.55 6.35 +1.10 +20.96% 314 115 0.61 -0.50 5 42 None
TSLA Options Chain 252.35 Call 260.00 4/17 No 4.50 4.55 4.58 -0.02 -0.44% 41,588 15,324 0.86 0.40 8 52 None
BAC Options Chain 36.67 Put 38.00 4/17 Yes 0.46 0.47 0.45 -1.16 -72.05% 7,178 2,664 0.47 -0.45 15 67 None
PDD Options Chain 94.78 Put 95.00 4/25 No 3.55 3.70 3.89 -0.11 -2.75% 618 232 0.55 -0.43 18 41 None
TSLA Options Chain 252.35 Put 245.00 4/17 No 2.96 3.05 2.98 -1.92 -39.19% 19,880 7,490 0.94 -0.28 8 52 None
SHEL Options Chain 62.09 Call 62.50 4/17 No 1.10 1.25 1.25 +0.20 +19.05% 581 220 0.44 0.64 17 72 None
BABA Options Chain 113.97 Put 113.00 4/25 No 3.90 4.05 3.90 -0.46 -10.55% 446 169 0.52 -0.50 18 36 None
HOOD Options Chain 44.14 Put 44.50 4/17 No 1.21 1.26 1.26 -0.39 -23.64% 959 364 0.83 -0.47 13 60 None
HPE Options Chain 14.28 Call 15.50 4/25 No 0.32 0.39 0.37 +0.23 +164.29% 489 186 0.62 0.45 20 60 None
WMT Options Chain 94.73 Put 96.00 4/17 No 1.07 1.16 1.11 -0.75 -40.33% 1,088 414 0.33 -0.53 9 58 None
AXP Options Chain 255.38 Put 252.50 4/17 Yes 3.25 3.50 3.39 -1.74 -33.92% 328 125 0.77 -0.33 14 69 None
GOOGL Options Chain 159.07 Put 120.00 4/25 Yes 0.30 0.36 0.34 +0.21 +161.54% 582 222 0.93 -0.04 14 69 None
BAC Options Chain 36.67 Put 26.00 4/25 Yes 0.00 0.01 0.01 -0.02 -66.67% 930 356 0.96 0.00 15 67 None
BA Options Chain 159.28 Put 150.00 4/25 Yes 3.50 3.70 3.60 +0.65 +22.04% 1,556 599 0.66 -0.33 5 42 None
SWK Options Chain 60.10 Put 55.00 5/16 Yes 2.15 2.35 2.20 -0.10 -4.35% 788 307 0.67 -0.28 15 61 None
BAC Options Chain 36.67 Put 37.50 4/25 Yes 0.64 0.65 0.62 -0.92 -59.74% 375 147 0.39 -0.37 15 67 None
NVDA Options Chain 110.71 Put 111.00 4/17 No 2.03 2.05 2.05 -1.00 -32.79% 20,123 7,925 0.68 -0.42 17 63 None
NVDA Options Chain 110.71 Put 78.00 4/17 No 0.00 0.01 0.01 -0.02 -66.67% 2,353 927 1.72 0.00 17 63 None
BAC Options Chain 36.67 Call 38.50 4/25 Yes 0.75 0.76 0.78 +0.36 +85.72% 1,461 576 0.36 0.46 15 67 None
HOOD Options Chain 44.14 Call 45.50 4/17 No 0.72 0.76 0.70 -0.19 -21.35% 3,307 1,305 0.83 0.39 13 60 None
COST Options Chain 979.32 Call 1,030.00 4/17 No 0.63 0.70 0.65 +0.10 +18.19% 2,324 920 0.32 0.07 15 62 None
PLTR Options Chain 92.62 Call 97.00 4/17 No 2.13 2.17 2.15 +0.89 +70.64% 11,510 4,589 0.90 0.46 10 45 None
UCAR Options Chain 0.25 Call 0.50 12/29 No 0.00 0.05 0.05 -0.05 -50.00% 277 111 5.22 0.22 3 13 None
MGNI Options Chain 9.68 Call 13.00 5/16 No 0.15 0.25 0.22 +0.02 +10.00% 345 139 0.82 0.18 11 41 None
BABA Options Chain 113.97 Put 106.00 4/25 No 1.57 1.61 1.55 -0.59 -27.57% 694 280 0.58 -0.26 18 36 None
PLTR Options Chain 92.62 Call 96.00 4/17 No 2.66 2.69 2.66 +1.08 +68.36% 11,874 4,801 0.92 0.52 10 45 None
PGR Options Chain 278.56 Put 275.00 4/17 No 2.85 4.60 2.95 -0.67 -18.51% 398 161 0.62 -0.36 14 73 None
NFLX Options Chain 931.28 Call 1,075.00 4/17 Yes 3.80 4.15 4.30 +3.69 +604.92% 759 308 0.91 0.07 7 65 None
GOOGL Options Chain 159.07 Call 220.00 4/25 Yes 0.02 0.05 0.05 +0.02 +66.67% 248 102 0.80 0.00 14 69 None
PBR Options Chain 11.59 Call 11.50 4/17 No 0.17 0.19 0.24 -0.07 -22.59% 1,274 528 0.57 0.61 12 59 None
FAST Options Chain 81.30 Put 90.00 5/16 No 7.90 8.70 8.10 -0.49 -5.71% 287 119 0.29 -0.92 12 55 None
TSLA Options Chain 252.35 Call 292.50 4/25 Yes 3.25 3.35 3.25 -0.35 -9.73% 393 163 0.84 0.19 8 52 None
BA Options Chain 159.28 Put 155.00 4/25 Yes 5.30 5.45 5.30 +0.95 +21.84% 1,705 710 0.62 -0.44 5 42 None
NFLX Options Chain 931.28 Call 1,140.00 4/17 Yes 0.45 0.84 0.80 +0.70 +700.00% 616 257 0.95 0.02 7 65 None
COST Options Chain 979.32 Call 1,020.00 4/17 No 1.32 1.35 1.31 +0.31 +31.00% 2,040 861 0.30 0.12 15 62 None
LUV Options Chain 25.56 Call 27.50 4/17 No 0.09 0.13 0.11 +0.05 +83.34% 3,044 1,285 0.59 0.22 10 53 None
PLTR Options Chain 92.62 Put 95.00 4/25 No 4.00 4.15 4.05 -2.15 -34.68% 1,738 737 0.75 -0.44 10 45 None
TSM Options Chain 155.84 Put 155.00 4/25 Yes 4.75 4.90 4.93 -1.82 -26.97% 2,112 900 0.60 -0.41 23 81
Dividend Stock List
ANET Options Chain 73.59 Call 74.00 4/17 No 1.25 1.35 1.30 -0.81 -38.39% 625 269 0.71 0.43 12 62 None
MSTR Options Chain 311.45 Put 312.50 4/17 No 8.20 8.70 8.66 -2.44 -21.99% 784 344 0.93 -0.43 1 57 None
META Options Chain 531.48 Call 537.50 4/17 No 6.65 6.85 6.75 -1.55 -18.68% 1,091 481 0.55 0.45 19 72
Dividend Stock List
TSLA Options Chain 252.35 Put 257.50 4/17 No 7.45 7.55 7.53 -2.97 -28.29% 6,886 3,039 0.87 -0.54 8 52 None
SPIR Options Chain 9.20 Call 11.00 5/16 No 0.45 0.60 0.60 +0.09 +17.65% 742 328 0.98 0.36 5 22 None
PLTR Options Chain 92.62 Put 92.00 4/17 No 1.14 1.18 1.14 -1.65 -59.14% 4,045 1,796 0.97 -0.28 10 45 None
META Options Chain 531.48 Put 532.50 4/17 No 8.70 8.85 9.00 -2.80 -23.73% 1,503 670 0.56 -0.46 19 72
Dividend Stock List
NFLX Options Chain 931.28 Call 1,130.00 4/17 Yes 0.88 1.01 0.92 +0.75 +441.18% 568 254 0.93 0.02 7 65 None
MSTR Options Chain 311.45 Call 315.00 4/17 No 8.30 8.50 8.40 -0.60 -6.67% 4,377 1,959 0.92 0.55 1 57 None
SHOP Options Chain 83.71 Put 86.00 4/17 No 3.10 3.35 3.40 -1.70 -33.34% 601 269 0.84 -0.65 15 52 None
TSLA Options Chain 252.35 Call 252.50 4/17 No 8.30 8.45 8.35 +0.45 +5.70% 9,116 4,124 0.89 0.57 8 52 None
UAL Options Chain 65.69 Put 62.00 4/17 Yes 1.04 1.24 1.07 -0.59 -35.55% 243 111 1.56 -0.22 14 66 None
NFLX Options Chain 931.28 Put 965.00 4/17 Yes 22.65 24.05 23.05 -16.32 -41.46% 321 147 0.95 -0.46 7 65 None
TSM Options Chain 155.84 Call 160.00 4/25 Yes 4.65 4.80 4.61 -0.41 -8.17% 2,389 1,105 0.57 0.46 23 81
Dividend Stock List
NVDA Options Chain 110.71 Put 121.00 4/25 No 10.05 10.15 9.94 -1.13 -10.21% 1,823 845 0.49 -0.82 17 63 None
APLD Options Chain 5.37 Call 5.50 4/25 No 0.03 0.04 0.04 -0.49 -92.46% 876 407 1.33 0.09 3 16 None
NFLX Options Chain 931.28 Call 1,085.00 4/17 Yes 2.84 3.10 3.10 +2.54 +453.58% 594 278 0.92 0.05 7 65 None
BA Options Chain 159.28 Put 148.00 4/17 No 0.68 0.76 0.77 +0.07 +10.00% 831 391 0.77 -0.17 5 42 None
ORCL Options Chain 134.64 Call 144.00 4/17 No 0.00 0.23 0.08 -0.16 -66.67% 507 239 0.46 0.06 10 64 None
MU Options Chain 71.02 Call 82.00 4/17 No 0.04 0.07 0.05 -0.08 -61.54% 2,485 1,172 0.87 0.03 17 62 None
RKLB Options Chain 19.13 Call 23.00 4/25 No 0.35 0.40 0.40 +0.26 +185.72% 1,247 589 0.89 0.32 2 39 None
RKLB Options Chain 19.13 Put 21.00 4/17 No 0.84 1.03 0.97 -0.98 -50.26% 2,610 1,234 1.07 -0.39 2 39 None
NVDA Options Chain 110.71 Put 112.00 4/17 No 2.50 2.51 2.54 -0.96 -27.43% 19,168 9,127 0.66 -0.48 17 63 None
UAL Options Chain 65.69 Put 40.00 4/17 Yes 0.01 0.02 0.02 -0.03 -60.00% 551 263 2.67 0.00 14 66 None
TGT Options Chain 94.65 Put 83.00 4/25 No 0.47 0.52 0.46 -0.10 -17.86% 221 106 0.59 -0.09 13 66 None
TSLA Options Chain 252.35 Put 252.50 4/25 Yes 13.80 13.95 13.85 -2.30 -14.25% 2,031 976 0.92 -0.44 8 52 None
PFE Options Chain 22.12 Put 22.50 4/17 No 0.18 0.20 0.18 -0.37 -67.28% 3,342 1,615 0.31 -0.39 12 65 None
BAC Options Chain 36.67 Put 38.50 4/25 Yes 1.05 1.07 1.05 -1.03 -49.52% 421 207 0.36 -0.54 15 67 None
PEP Options Chain 146.75 Call 150.00 4/17 No 0.07 0.08 0.08 -0.16 -66.67% 6,539 3,228 0.24 0.07 11 59 None
SMCI Options Chain 33.15 Call 35.50 4/25 No 1.12 1.16 1.16 +0.05 +4.51% 314 156 0.83 0.45 14 53 None
WHR Options Chain 80.22 Call 85.00 4/17 No 0.05 0.20 0.10 -0.39 -79.60% 205 102 0.61 0.06 8 54 None
TMC Options Chain 2.83 Call 3.50 4/17 No 0.10 0.15 0.15 +0.05 +50.00% 4,323 2,164 3.00 0.29 6 31 None
NFLX Options Chain 931.28 Put 970.00 4/17 Yes 24.80 26.20 25.00 -24.19 -49.18% 497 251 0.95 -0.49 7 65 None
MSTR Options Chain 311.45 Put 317.50 4/17 No 10.80 11.15 11.65 -2.30 -16.49% 533 271 0.95 -0.49 1 57 None
META Options Chain 531.48 Put 530.00 4/17 No 7.65 7.85 7.65 -2.70 -26.09% 5,361 2,726 0.56 -0.43 19 72
Dividend Stock List
NFLX Options Chain 931.28 Put 950.00 4/25 Yes 30.95 32.80 31.00 -19.43 -38.53% 224 114 0.71 -0.40 7 65 None
GOOGL Options Chain 159.07 Put 162.50 4/25 Yes 8.20 8.35 8.25 +2.20 +36.37% 361 185 0.50 -0.60 14 69 None
BABA Options Chain 113.97 Put 109.00 4/17 No 0.84 0.88 0.85 -0.54 -38.85% 1,702 874 0.68 -0.26 18 36 None
ARM Options Chain 105.06 Call 109.00 4/17 No 0.48 0.54 0.57 -0.93 -62.00% 713 367 0.73 0.19 3 22 None
NVDA Options Chain 110.71 Call 111.00 4/17 No 2.60 2.61 2.59 -0.22 -7.83% 19,756 10,200 0.67 0.58 17 63 None
AMZN Options Chain 182.12 Put 177.50 4/25 No 3.35 3.45 3.35 -0.52 -13.44% 719 373 0.44 -0.39 15 62 None
TSLA Options Chain 252.35 Put 240.00 4/25 Yes 8.95 9.05 9.11 -1.94 -17.56% 12,439 6,460 0.95 -0.32 8 52 None
PLTR Options Chain 92.62 Call 100.00 4/25 No 2.85 2.87 2.83 +0.89 +45.88% 9,143 4,762 0.71 0.39 10 45 None
USAR Options Chain 11.75 Call 15.00 4/17 No 1.10 1.20 1.20 +0.80 +200.00% 889 464 3 17 None
TIGR Options Chain 7.07 Call 7.50 4/17 No 0.04 0.07 0.06 -0.06 -50.00% 16,137 8,462 1.11 0.28 16 10 None
MP Options Chain 27.59 Call 30.00 4/17 No 0.25 0.35 0.28 -0.23 -45.10% 7,109 3,728 1.38 0.25 2 36 None
CCJ Options Chain 41.31 Call 42.00 4/17 No 0.51 0.57 0.53 -0.10 -15.88% 2,837 1,505 0.57 0.39 10 55 None
USB Options Chain 38.20 Put 38.00 4/17 Yes 0.38 0.60 0.40 -0.47 -54.03% 1,102 586 0.67 -0.28 14 70 None
NMAX Options Chain 26.00 Put 25.00 4/17 No 1.60 1.70 1.70 -0.60 -26.09% 419 223 3 19 None
MSTR Options Chain 311.45 Put 312.50 4/25 No 15.10 15.85 16.80 -1.20 -6.67% 191 102 0.79 -0.44 1 57 None
AAPL Options Chain 202.52 Call 207.50 4/17 No 1.04 1.06 1.01 -1.04 -50.74% 13,113 7,022 0.44 0.21 10 64 None
NFLX Options Chain 931.28 Put 900.00 4/17 Yes 5.95 6.25 6.05 -12.28 -67.00% 1,888 1,021 1.05 -0.17 7 65 None
AAPL Options Chain 202.52 Put 197.50 4/17 No 1.24 1.26 1.25 -1.16 -48.14% 11,686 6,323 0.53 -0.29 10 64 None
USB Options Chain 38.20 Put 39.00 4/17 Yes 0.72 0.95 0.85 -0.44 -34.11% 709 391 1.00 -0.46 14 70 None
TIGR Options Chain 7.07 Call 6.50 4/17 No 0.52 0.56 0.57 -0.01 -1.73% 6,009 3,316 1.00 0.84 16 10 None
ABT Options Chain 127.96 Call 128.00 4/17 Yes 1.91 2.06 2.01 -0.45 -18.30% 482 267 0.65 0.42 18 63 None
VST Options Chain 112.69 Call 117.00 4/17 No 1.28 2.01 1.80 +0.23 +14.65% 258 143 0.75 0.39 13 63 None
TSM Options Chain 155.84 Put 141.00 4/17 Yes 0.50 0.53 0.51 -0.79 -60.77% 317 176 1.12 -0.11 23 81
Dividend Stock List
PLTR Options Chain 92.62 Put 97.00 4/17 No 2.98 3.10 3.00 -2.70 -47.37% 1,852 1,030 0.89 -0.54 10 45 None
HPQ Options Chain 24.04 Put 25.00 4/17 No 1.25 1.31 1.10 +0.17 +18.28% 402 224 0.52 -0.81 12 54 None
SMCI Options Chain 33.15 Put 27.50 4/17 No 0.05 0.09 0.06 -0.09 -60.00% 365 204 1.63 -0.03 14 53 None
CORZ Options Chain 7.06 Call 7.50 4/25 No 0.18 0.22 0.21 -0.06 -22.23% 201 113 0.83 0.36 4 25 None
ASTS Options Chain 22.91 Call 32.00 4/25 No 0.00 0.29 0.06 -0.29 -82.86% 1,001 563 1.51 0.04 7 42 None
META Options Chain 531.48 Call 540.00 4/17 No 5.60 5.70 5.67 -1.33 -19.00% 5,795 3,271 0.55 0.41 19 72
Dividend Stock List
AMZN Options Chain 182.12 Call 182.50 4/25 No 4.45 4.55 4.55 -0.90 -16.52% 1,256 715 0.41 0.46 15 62 None
BAC Options Chain 36.67 Call 38.50 4/17 Yes 0.37 0.38 0.39 +0.17 +77.28% 10,932 6,234 0.46 0.41 15 67 None
SMCI Options Chain 33.15 Put 33.50 4/17 No 0.93 0.96 0.92 -0.58 -38.67% 1,080 618 1.08 -0.34 14 53 None
TSLA Options Chain 252.35 Put 255.00 4/25 Yes 14.90 15.00 14.93 -2.57 -14.69% 3,993 2,285 0.91 -0.47 8 52 None
AMAT Options Chain 144.53 Call 162.50 4/17 No 0.06 0.15 0.08 -0.02 -20.00% 300 172 0.81 0.01 16 62 None
UAL Options Chain 65.69 Call 68.00 4/25 Yes 3.65 4.00 3.64 +0.70 +23.81% 326 187 0.86 0.51 14 66 None
PLTR Options Chain 92.62 Put 90.00 4/17 No 0.75 0.78 0.78 -1.20 -60.61% 12,244 7,036 1.02 -0.21 10 45 None
RKLB Options Chain 19.13 Put 20.50 4/25 No 1.12 1.22 1.20 -0.69 -36.51% 247 142 0.88 -0.35 2 39 None
META Options Chain 531.48 Put 520.00 4/17 No 4.45 4.55 4.57 -2.23 -32.80% 5,240 3,041 0.60 -0.28 19 72
Dividend Stock List
APP Options Chain 236.07 Call 320.00 4/25 No 0.05 1.05 0.35 -0.65 -65.00% 416 242 0.85 0.05 11 59 None
PLTR Options Chain 92.62 Put 95.00 4/17 No 2.05 2.12 2.10 -2.15 -50.59% 7,281 4,276 0.92 -0.42 10 45 None
PLTR Options Chain 92.62 Put 91.00 4/25 No 2.62 2.65 2.67 -1.23 -31.54% 1,037 610 0.79 -0.31 10 45 None
TSM Options Chain 155.84 Call 167.50 4/25 Yes 1.99 2.07 2.04 -0.38 -15.71% 330 195 0.54 0.28 23 81
Dividend Stock List
PLTR Options Chain 92.62 Put 90.00 4/25 No 2.34 2.37 2.35 -1.62 -40.81% 3,134 1,877 0.81 -0.29 10 45 None
TEVA Options Chain 13.60 Put 13.50 4/25 No 0.33 0.54 0.35 -0.10 -22.23% 250 150 0.60 -0.40 7 35 None
ABR Options Chain 10.72 Call 10.00 4/17 No 0.76 0.87 0.80 +0.20 +33.34% 752 452 1.03 0.96 12 55 None
BAC Options Chain 36.67 Call 40.50 4/25 Yes 0.14 0.15 0.16 +0.06 +60.00% 560 338 0.33 0.15 15 67 None
UAL Options Chain 65.69 Call 68.00 4/17 Yes 2.56 2.80 2.70 +0.80 +42.11% 650 394 1.36 0.50 14 66 None
TSLA Options Chain 252.35 Put 242.50 4/25 Yes 9.80 9.90 9.75 -2.10 -17.73% 1,049 636 0.95 -0.34 8 52 None
TSLA Options Chain 252.35 Call 307.50 4/25 Yes 1.58 1.61 1.65 -0.13 -7.31% 191 116 0.85 0.10 8 52 None
MU Options Chain 71.02 Put 62.00 4/25 No 0.87 0.93 0.81 -0.47 -36.72% 517 315 0.86 -0.12 17 62 None
META Options Chain 531.48 Call 562.50 4/17 No 0.79 0.83 0.72 -0.76 -51.36% 1,176 721 0.52 0.10 19 72
Dividend Stock List
PDD Options Chain 94.78 Call 97.00 4/25 No 1.86 2.19 1.90 -1.80 -48.65% 274 168 0.51 0.48 18 41 None
EBS Options Chain 4.58 Put 4.00 4/17 No 0.05 0.15 0.07 -0.13 -65.00% 210 129 1.94 -0.05 11 37 None
PLTR Options Chain 92.62 Put 93.00 4/17 No 1.40 1.45 1.44 -1.81 -55.70% 2,887 1,774 0.95 -0.32 10 45 None
BAC Options Chain 36.67 Put 36.50 4/17 Yes 0.10 0.11 0.10 -0.64 -86.49% 4,147 2,549 0.54 -0.15 15 67 None
WMT Options Chain 94.73 Put 60.00 4/25 No 0.01 0.02 0.01 -0.01 -50.00% 513 317 1.05 0.00 9 58 None
NFLX Options Chain 931.28 Put 860.00 4/25 Yes 9.95 10.65 10.25 -9.50 -48.11% 401 248 0.77 -0.17 7 65 None
TSLA Options Chain 252.35 Put 250.00 4/17 No 4.30 4.45 4.41 -2.29 -34.18% 37,862 23,583 0.91 -0.37 8 52 None
AAPL Options Chain 202.52 Call 205.00 4/17 No 1.90 1.93 1.90 -1.35 -41.54% 26,719 16,684 0.46 0.34 10 64 None
AMZN Options Chain 182.12 Call 197.50 4/25 No 0.43 0.44 0.44 -0.34 -43.59% 1,221 763 0.37 0.08 15 62 None
NFLX Options Chain 931.28 Put 985.00 4/17 Yes 31.55 33.00 32.00 -30.95 -49.17% 473 296 0.92 -0.57 7 65 None
CELH Options Chain 37.34 Call 37.00 4/25 No 1.20 1.24 1.25 -0.51 -28.98% 316 198 0.55 0.52 9 48 None
TSLA Options Chain 252.35 Put 232.50 4/17 No 1.00 1.02 1.04 -1.09 -51.18% 4,732 2,977 1.04 -0.13 8 52 None
EDIT Options Chain 1.32 Put 1.50 5/16 Yes 0.20 0.30 0.25 -0.13 -34.22% 360 227 1.21 -0.48 10 33 None
TSLA Options Chain 252.35 Call 255.00 4/25 Yes 15.70 15.80 15.77 +0.77 +5.14% 3,717 2,347 0.91 0.53 8 52 None
BABA Options Chain 113.97 Put 112.00 4/17 No 1.72 1.78 1.75 -0.52 -22.91% 1,919 1,213 0.62 -0.46 18 36 None
MSTR Options Chain 311.45 Put 302.50 4/17 No 4.50 4.75 4.82 -2.25 -31.83% 991 627 0.98 -0.28 1 57 None
META Options Chain 531.48 Call 527.50 4/17 No 12.00 12.35 12.10 -1.39 -10.31% 336 214 0.58 0.62 19 72
Dividend Stock List
BAC Options Chain 36.67 Call 39.00 4/17 Yes 0.20 0.21 0.21 +0.07 +50.00% 21,107 13,455 0.44 0.28 15 67 None
RKLB Options Chain 19.13 Put 20.00 4/25 No 0.90 0.99 0.94 -0.88 -48.36% 257 164 0.88 -0.30 2 39 None
DAL Options Chain 40.30 Put 40.50 4/17 No 0.55 0.66 0.57 -0.57 -50.00% 330 212 0.77 -0.37 15 61 None
PLTR Options Chain 92.62 Put 91.00 4/17 No 0.93 0.96 0.96 -1.39 -59.15% 2,348 1,513 0.99 -0.24 10 45 None
BAC Options Chain 36.67 Call 39.50 4/25 Yes 0.35 0.36 0.40 +0.20 +100.00% 526 341 0.34 0.28 15 67 None
NVDA Options Chain 110.71 Put 76.00 4/17 No 0.00 0.01 0.01 -0.02 -66.67% 1,324 859 1.77 0.00 17 63 None
AAPL Options Chain 202.52 Call 202.50 4/17 No 3.10 3.15 3.20 -1.15 -26.44% 16,672 10,823 0.48 0.48 10 64 None
NXPI Options Chain 170.54 Put 139.00 4/17 No 0.10 0.45 0.20 -0.30 -60.00% 155 101 1.56 0.00 10 67 None
RUN Options Chain 6.82 Call 7.50 4/25 No 0.22 0.25 0.23 +0.05 +27.78% 584 383 0.85 0.37 8 46 None
META Options Chain 531.48 Put 462.50 4/17 No 0.18 0.23 0.28 -0.26 -48.15% 311 204 0.86 -0.02 19 72
Dividend Stock List
TIGR Options Chain 7.07 Put 6.00 4/25 No 0.07 0.09 0.10 -0.01 -9.10% 1,000 656 1.05 -0.16 16 10 None
MURA Options Chain 1.03 Call 5.00 4/17 No 0.05 0.10 0.10 +0.05 +100.00% 551 362 0.00 0.00 5 8 None
NFLX Options Chain 931.28 Call 1,080.00 4/17 Yes 3.35 3.60 3.75 +3.05 +435.72% 851 562 0.92 0.06 7 65 None
UBER Options Chain 73.10 Put 74.00 4/25 No 2.12 2.22 2.21 -0.42 -15.97% 298 197 0.44 -0.48 11 61 None
NFLX Options Chain 931.28 Call 970.00 4/17 Yes 36.90 38.50 38.21 +23.54 +160.47% 775 514 1.03 0.51 7 65 None
PNC Options Chain 155.32 Put 155.00 4/17 Yes 1.25 1.75 1.50 -1.90 -55.89% 217 144 0.56 -0.26 13 73 None
NFLX Options Chain 931.28 Call 1,150.00 4/17 Yes 0.50 0.65 0.60 +0.51 +566.67% 1,748 1,161 0.92 0.01 7 65 None
TSLA Options Chain 252.35 Put 202.50 4/25 Yes 2.01 2.04 1.92 -0.89 -31.68% 307 204 1.12 -0.08 8 52 None
WMT Options Chain 94.73 Put 96.00 4/25 No 1.76 1.86 1.79 -0.51 -22.18% 384 256 0.27 -0.50 9 58 None
MP Options Chain 27.59 Put 28.00 4/17 No 1.50 1.85 1.85 +0.55 +42.31% 268 179 1.37 -0.56 2 36 None
TSM Options Chain 155.84 Call 162.50 4/25 Yes 3.60 3.70 3.52 -0.38 -9.75% 577 386 0.55 0.40 23 81
Dividend Stock List
SMCI Options Chain 33.15 Call 34.50 4/25 No 1.54 1.58 1.60 -0.05 -3.03% 245 164 0.85 0.53 14 53 None
RKLB Options Chain 19.13 Call 25.00 4/25 No 0.12 0.16 0.18 +0.12 +200.00% 611 410 0.87 0.17 2 39 None
WBS Options Chain 43.44 Call 45.00 5/16 Yes 2.20 2.40 2.40 +0.76 +46.35% 204 137 0.49 0.47 13 76 None
VERV Options Chain 4.12 Call 5.00 5/16 No 0.90 1.00 0.95 +0.35 +58.34% 534 361 1.51 0.66 13 43 None
HPE Options Chain 14.28 Call 16.00 4/17 No 0.06 0.10 0.10 +0.06 +150.00% 5,078 3,435 0.75 0.23 20 60 None
ILMN Options Chain 75.06 Call 60.00 4/17 No 14.60 15.20 15.11 -0.59 -3.76% 158 107 3.49 1.00 4 45 None
BA Options Chain 159.28 Put 143.00 4/17 No 0.28 0.32 0.39 +0.02 +5.41% 457 310 0.85 -0.08 5 42 None
CVNA Options Chain 204.73 Put 212.50 4/17 No 3.60 3.95 3.50 -12.50 -78.13% 209 142 1.04 -0.38 5 49 None
GME Options Chain 26.98 Call 27.50 4/25 No 1.03 1.07 1.03 -0.22 -17.60% 327 223 0.76 0.47 13 36 None
TSLA Options Chain 252.35 Call 270.00 4/17 No 1.67 1.69 1.67 -0.33 -16.50% 33,113 22,638 0.84 0.21 8 52 None
TSLA Options Chain 252.35 Put 242.50 4/17 No 2.43 2.48 2.49 -1.76 -41.42% 4,627 3,178 0.96 -0.24 8 52 None
TSLA Options Chain 252.35 Call 252.50 4/25 Yes 16.95 17.10 17.00 +0.60 +3.66% 1,388 956 0.92 0.56 8 52 None
NVDA Options Chain 110.71 Put 79.00 4/25 No 0.10 0.12 0.11 -0.12 -52.18% 523 361 0.99 -0.01 17 63 None
NFLX Options Chain 931.28 Call 970.00 4/25 Yes 51.15 54.20 52.82 +22.82 +76.07% 329 228 0.71 0.52 7 65 None
TSM Options Chain 155.84 Put 132.00 4/25 Yes 0.73 0.78 0.71 -0.73 -50.70% 238 165 0.82 -0.10 23 81
Dividend Stock List
WMT Options Chain 94.73 Call 96.00 4/17 No 0.79 0.87 0.82 +0.10 +13.89% 2,162 1,505 0.33 0.47 9 58 None
NVDA Options Chain 110.71 Call 175.00 4/25 No 0.00 0.02 0.01 -0.01 -50.00% 1,818 1,267 0.94 0.00 17 63 None
TTD Options Chain 48.64 Call 51.00 4/17 No 0.24 0.28 0.26 -0.27 -50.95% 827 579 0.75 0.21 10 50 None
RKLB Options Chain 19.13 Call 22.00 4/25 No 0.60 0.67 0.65 +0.42 +182.61% 1,475 1,033 0.84 0.44 2 39 None
STEM Options Chain 0.34 Put 1.00 5/16 No 0.55 0.80 0.62 -0.03 -4.62% 231 162 2.17 -0.87 9 22 None
ACHR Options Chain 7.25 Put 7.00 4/25 No 0.22 0.26 0.25 -0.01 -3.85% 922 649 0.76 -0.38 9 37 None
ABR Options Chain 10.72 Call 11.50 4/25 No 0.04 0.05 0.04 -0.03 -42.86% 170 120 0.33 0.17 12 55 None
BUD Options Chain 63.37 Call 64.00 4/17 No 0.35 0.50 0.45 +0.08 +21.63% 364 257 0.36 0.36 11 65 None
NFLX Options Chain 931.28 Put 960.00 4/17 Yes 20.70 22.00 21.15 -21.35 -50.24% 525 372 0.96 -0.44 7 65 None
AMZN Options Chain 182.12 Call 192.50 4/25 No 0.99 1.03 1.03 -0.53 -33.98% 1,295 919 0.37 0.16 15 62 None
SCHW Options Chain 76.92 Put 47.50 4/17 Yes 0.00 0.01 0.01 0.00 0.00% 1,000 710 2.30 0.00 11 58 None
TSLA Options Chain 252.35 Put 247.50 4/25 Yes 11.70 11.85 11.80 -2.19 -15.66% 1,156 822 0.93 -0.39 8 52 None
TSLA Options Chain 252.35 Put 240.00 4/17 No 1.97 2.00 1.96 -1.54 -44.00% 21,089 15,014 0.98 -0.20 8 52 None
NMAX Options Chain 26.00 Put 15.00 5/16 No 1.05 1.35 1.20 -0.35 -22.59% 1,440 1,027 3 19 None
TMC Options Chain 2.83 Put 3.00 5/16 Yes 0.60 0.70 0.65 0.00 0.00% 237 170 1.83 -0.38 6 31 None
MP Options Chain 27.59 Call 29.00 4/17 No 0.30 0.45 0.35 -0.40 -53.34% 1,239 890 1.19 0.34 2 36 None
FITB Options Chain 34.60 Call 38.00 4/17 Yes 0.00 0.10 0.05 -0.03 -37.50% 174 125 0.72 0.08 11 65 None
NFLX Options Chain 931.28 Call 1,050.00 4/17 Yes 7.30 7.65 7.80 +6.33 +430.62% 3,854 2,778 0.93 0.13 7 65 None
APP Options Chain 236.07 Put 232.50 4/17 No 4.80 5.20 4.91 -4.59 -48.32% 258 186 1.30 -0.35 11 59 None
NFLX Options Chain 931.28 Put 900.00 4/25 Yes 17.10 17.80 17.24 -15.16 -46.79% 414 299 0.75 -0.25 7 65 None
GS Options Chain 503.98 Call 540.00 4/25 Yes 3.35 3.75 3.55 -0.13 -3.54% 213 154 0.35 0.23 16 78 None
SN Options Chain 74.49 Put 77.50 4/17 No 2.95 3.60 3.40 -4.00 -54.06% 199 144 0.82 -0.60 3 20 None
NFLX Options Chain 931.28 Call 960.00 4/17 Yes 42.35 44.00 45.04 +26.68 +145.32% 757 548 1.04 0.56 7 65 None
UBER Options Chain 73.10 Call 76.00 4/25 No 1.33 1.39 1.35 +0.17 +14.41% 653 474 0.41 0.36 11 61 None
APP Options Chain 236.07 Call 235.00 4/17 No 12.90 14.00 11.97 -0.35 -2.85% 150 109 1.28 0.61 11 59 None
TSLA Options Chain 252.35 Call 247.50 4/17 No 11.70 11.85 11.75 +1.00 +9.31% 4,310 3,133 0.92 0.68 8 52 None
MGA Options Chain 32.79 Call 32.50 4/17 No 0.50 0.70 0.60 -0.36 -37.50% 345 251 0.71 0.56 13 71 None
NFLX Options Chain 931.28 Call 1,065.00 4/17 Yes 4.90 5.20 5.00 +4.12 +468.19% 477 350 0.93 0.09 7 65 None
C Options Chain 63.22 Call 66.00 4/17 No 0.44 0.46 0.46 +0.01 +2.23% 2,830 2,088 0.47 0.29 14 85 None
META Options Chain 531.48 Call 545.00 4/17 No 3.80 3.95 3.83 -1.32 -25.64% 2,741 2,024 0.54 0.32 19 72
Dividend Stock List
AMAT Options Chain 144.53 Call 148.00 4/17 No 1.64 1.77 1.62 -0.95 -36.97% 554 410 0.68 0.35 16 62 None
PLTR Options Chain 92.62 Call 109.00 4/25 No 0.69 0.71 0.72 +0.22 +44.00% 417 309 0.68 0.15 10 45 None
AMZN Options Chain 182.12 Call 182.50 4/17 No 2.13 2.16 2.17 -1.13 -34.25% 8,414 6,242 0.49 0.40 15 62 None
ET Options Chain 16.82 Call 18.50 4/25 No 0.06 0.07 0.06 +0.02 +50.00% 1,008 749 0.36 0.12 12 66 None
META Options Chain 531.48 Call 550.00 4/17 No 2.55 2.59 2.57 -1.23 -32.37% 5,637 4,189 0.52 0.25 19 72
Dividend Stock List
NFLX Options Chain 931.28 Call 1,115.00 4/17 Yes 1.25 1.46 1.39 +1.15 +479.17% 430 320 0.90 0.03 7 65 None
MS Options Chain 109.11 Put 91.00 4/17 No 0.00 0.01 0.01 -0.04 -80.00% 200 149 1.00 0.00 16 76 None
MSFT Options Chain 387.81 Put 387.50 4/17 No 3.25 3.40 3.31 -1.42 -30.03% 868 648 0.35 -0.38 14 69 None
TMC Options Chain 2.83 Call 4.00 4/17 No 0.05 0.10 0.09 +0.07 +350.00% 7,365 5,506 3.47 0.16 6 31 None
TWO Options Chain 10.87 Put 11.00 4/17 No 0.10 0.15 0.10 -0.10 -50.00% 204 153 0.46 -0.47 19 63 None
BABA Options Chain 113.97 Call 114.00 4/25 No 3.20 3.30 3.30 -1.70 -34.00% 198 149 0.52 0.46 18 36 None
MSTR Options Chain 311.45 Put 310.00 4/17 No 7.10 7.45 7.35 -2.65 -26.50% 3,074 2,314 0.99 -0.37 1 57 None
META Options Chain 531.48 Call 537.50 4/25 Yes 13.95 14.25 12.85 -2.10 -14.05% 135 102 0.46 0.49 19 72
Dividend Stock List
MSTR Options Chain 311.45 Call 342.50 4/25 No 5.60 6.10 5.80 -0.85 -12.79% 168 127 0.77 0.28 1 57 None
NFLX Options Chain 931.28 Call 1,120.00 4/17 Yes 1.20 1.30 1.22 +0.97 +388.00% 424 322 0.90 0.03 7 65 None
NFLX Options Chain 931.28 Call 975.00 4/17 Yes 33.50 35.30 35.00 +21.28 +155.11% 590 449 1.02 0.48 7 65 None
VERV Options Chain 4.12 Call 5.00 4/17 No 0.25 0.70 0.50 +0.30 +150.00% 3,828 2,914 1.81 0.62 13 43 None
PLTR Options Chain 92.62 Put 96.00 4/25 No 4.45 4.55 4.60 -1.80 -28.13% 975 743 0.74 -0.47 10 45 None
RUN Options Chain 6.82 Call 7.00 4/25 No 0.44 0.49 0.50 +0.13 +35.14% 859 655 0.91 0.55 8 46 None
ILMN Options Chain 75.06 Call 58.00 4/17 No 16.50 17.30 17.07 -0.87 -4.85% 174 133 3.75 1.00 4 45 None
NVDA Options Chain 110.71 Call 113.00 4/17 No 1.57 1.58 1.57 -0.28 -15.14% 31,943 24,429 0.65 0.45 17 63 None
PLTR Options Chain 92.62 Call 98.00 4/25 No 3.65 3.75 3.70 +1.10 +42.31% 1,229 945 0.73 0.46 10 45 None
PLTR Options Chain 92.62 Call 96.00 4/25 No 4.70 4.80 4.75 +1.40 +41.80% 1,571 1,208 0.74 0.53 10 45 None
META Options Chain 531.48 Call 535.00 4/17 No 7.80 8.05 7.95 -1.30 -14.06% 2,781 2,141 0.56 0.50 19 72
Dividend Stock List
ARM Options Chain 105.06 Put 104.00 4/17 No 2.44 2.56 2.48 +0.28 +12.73% 276 213 0.79 -0.52 3 22 None
AMD Options Chain 94.50 Call 96.00 4/17 No 1.99 2.02 2.02 -0.01 -0.50% 6,022 4,656 0.68 0.47 10 54 None
TJX Options Chain 130.60 Call 134.00 4/25 No 0.26 0.51 0.42 -0.48 -53.34% 256 198 0.19 0.24 13 62 None
NMAX Options Chain 26.00 Call 30.00 4/17 No 1.35 1.70 1.40 -0.50 -26.32% 946 733 3 19 None
CVNA Options Chain 204.73 Put 190.00 4/25 No 2.67 2.95 2.88 -3.82 -57.02% 249 193 0.89 -0.17 5 49 None
APP Options Chain 236.07 Put 220.00 4/17 No 2.20 2.45 2.45 -3.15 -56.25% 3,224 2,504 1.38 -0.20 11 59 None
PDD Options Chain 94.78 Put 96.00 4/25 No 4.10 4.30 4.20 0.00 0.00% 388 303 0.55 -0.47 18 41 None
AKBA Options Chain 1.83 Call 2.00 5/16 Yes 0.15 0.20 0.20 +0.05 +33.34% 651 509 1.03 0.47 7 24 None
QCOM Options Chain 139.19 Call 146.00 4/25 No 1.19 1.37 1.20 -1.00 -45.46% 271 212 0.38 0.30 14 70 None
FFAI Options Chain 1.05 Call 2.00 4/25 No 0.01 0.02 0.01 -0.01 -50.00% 725 571 2.51 0.03 3 14 None
META Options Chain 531.48 Put 535.00 4/17 No 9.85 10.15 10.10 -2.90 -22.31% 2,825 2,225 0.55 -0.50 19 72
Dividend Stock List
AAPL Options Chain 202.52 Call 210.00 4/17 No 0.54 0.55 0.54 -0.82 -60.30% 27,653 21,789 0.44 0.13 10 64 None
LVS Options Chain 32.12 Call 33.00 4/17 Yes 0.43 0.50 0.47 +0.12 +34.29% 261 206 0.59 0.37 12 59 None
AMZN Options Chain 182.12 Call 185.00 4/17 No 1.14 1.16 1.16 -0.94 -44.77% 14,358 11,334 0.47 0.26 15 62 None
BAC Options Chain 36.67 Call 38.00 4/25 Yes 1.03 1.04 1.11 +0.53 +91.38% 1,258 996 0.38 0.55 15 67 None
USAR Options Chain 11.75 Call 20.00 5/16 No 1.00 1.05 1.05 +0.81 +337.50% 1,074 853 3 17 None
APP Options Chain 236.07 Call 240.00 4/17 No 9.90 10.40 10.25 +0.25 +2.50% 652 519 1.26 0.52 11 59 None
TTD Options Chain 48.64 Call 52.00 4/25 No 0.70 0.77 0.80 -0.20 -20.00% 183 147 0.62 0.26 10 50 None
BBAI Options Chain 2.62 Call 2.50 4/25 No 0.20 0.25 0.21 -0.14 -40.00% 496 399 1.25 0.56 3 21 None
VALE Options Chain 9.27 Put 8.00 4/25 Yes 0.01 0.15 0.04 -0.01 -20.00% 1,383 1,116 0.60 -0.07 10 53 None
APLD Options Chain 5.37 Call 5.00 4/17 No 0.01 0.02 0.02 -0.64 -96.97% 3,281 2,659 2.00 0.06 3 16 None
APP Options Chain 236.07 Put 237.50 4/17 No 6.60 7.20 6.50 -4.70 -41.97% 143 116 1.27 -0.44 11 59 None
IBKR Options Chain 172.99 Put 165.00 5/16 Yes 6.40 6.90 6.60 -0.80 -10.82% 160 130 0.58 -0.31 9 72 None
UPS Options Chain 98.67 Call 105.00 4/25 Yes 0.06 0.12 0.11 -0.24 -68.58% 299 243 0.28 0.10 12 65 None
AMZN Options Chain 182.12 Put 177.50 4/17 No 1.31 1.34 1.32 -0.51 -27.87% 4,422 3,596 0.53 -0.33 15 62 None
TSM Options Chain 155.84 Put 142.00 4/17 Yes 0.57 0.60 0.57 -0.84 -59.58% 241 196 1.11 -0.13 23 81
Dividend Stock List
META Options Chain 531.48 Put 527.50 4/25 Yes 13.70 14.00 14.28 -1.29 -8.29% 242 198 0.47 -0.42 19 72
Dividend Stock List
C Options Chain 63.22 Put 59.00 4/17 No 0.04 0.05 0.03 -0.33 -91.67% 634 521 0.65 -0.04 14 85 None
NFLX Options Chain 931.28 Call 965.00 4/17 Yes 39.05 41.20 43.30 +26.90 +164.03% 360 296 1.03 0.54 7 65 None
NVDA Options Chain 110.71 Put 112.00 4/25 No 4.20 4.25 4.25 -0.86 -16.83% 2,821 2,326 0.53 -0.48 17 63 None
NFLX Options Chain 931.28 Call 1,000.00 4/17 Yes 22.05 23.20 23.25 +16.35 +236.96% 4,526 3,739 0.95 0.36 7 65 None
NFLX Options Chain 931.28 Put 730.00 4/17 Yes 0.00 0.30 0.12 -0.33 -73.34% 357 296 1.41 0.00 7 65 None
CNQ Options Chain 27.39 Call 32.00 4/25 No 0.00 0.40 0.05 0.00 0.00% 200 166 0.97 0.04 10 73 None
MSTR Options Chain 311.45 Call 385.00 4/25 No 1.18 1.29 1.20 -0.40 -25.00% 449 373 0.83 0.10 1 57 None
TSLA Options Chain 252.35 Call 257.50 4/25 Yes 14.35 14.50 14.45 +0.70 +5.10% 1,736 1,445 0.90 0.51 8 52 None
C Options Chain 63.22 Call 71.00 4/25 No 0.09 0.10 0.16 +0.02 +14.29% 376 313 0.35 0.06 14 85 None
PDD Options Chain 94.78 Put 92.00 4/17 No 0.94 1.18 1.20 -0.41 -25.47% 186 155 0.77 -0.24 18 41 None
COF Options Chain 162.52 Call 167.50 4/17 No 1.95 2.75 2.00 +0.70 +53.85% 151 126 0.61 0.39 14 74 None
BABA Options Chain 113.97 Put 111.00 4/17 No 1.35 1.41 1.33 -0.56 -29.63% 612 512 0.64 -0.38 18 36 None
LUNR Options Chain 7.73 Put 8.00 4/17 No 0.32 0.38 0.31 -0.14 -31.12% 1,977 1,654 0.95 -0.49 6 23 None
WFC Options Chain 63.10 Put 63.00 4/25 Yes 0.88 0.91 0.89 -0.90 -50.28% 237 199 0.42 -0.31 15 73 None
AAPL Options Chain 202.52 Put 205.00 4/25 No 6.20 6.30 6.40 -1.15 -15.24% 8,879 7,457 0.38 -0.57 10 64 None
AMD Options Chain 94.50 Put 93.00 4/17 No 0.94 0.96 0.94 -1.15 -55.03% 1,890 1,591 0.74 -0.31 10 54 None
APP Options Chain 236.07 Call 237.50 4/17 No 10.90 12.10 11.50 +0.30 +2.68% 152 128 1.25 0.56 11 59 None
BABA Options Chain 113.97 Put 107.00 4/17 No 0.54 0.57 0.56 -0.45 -44.56% 975 823 0.73 -0.18 18 36 None
NNE Options Chain 23.44 Call 27.50 4/25 No 0.10 0.20 0.19 -0.04 -17.40% 123 104 0.81 0.18 3 17 None
META Options Chain 531.48 Put 520.00 4/25 Yes 11.00 11.30 11.71 -1.69 -12.62% 761 644 0.49 -0.35 19 72
Dividend Stock List
RKLB Options Chain 19.13 Call 21.00 4/17 No 0.50 0.57 0.53 +0.39 +278.58% 4,655 3,952 1.19 0.61 2 39 None
PLTR Options Chain 92.62 Call 98.00 4/17 No 1.69 1.73 1.73 +0.73 +73.00% 6,957 5,910 0.90 0.39 10 45 None
NVDA Options Chain 110.71 Put 109.00 4/17 No 1.34 1.36 1.36 -0.88 -39.29% 9,530 8,098 0.70 -0.30 17 63 None
NFLX Options Chain 931.28 Call 1,100.00 4/17 Yes 1.87 2.07 2.07 +1.70 +459.46% 5,062 4,309 0.90 0.04 7 65 None
BA Options Chain 159.28 Put 152.50 4/25 Yes 4.30 4.50 4.50 +0.70 +18.43% 365 312 0.65 -0.38 5 42 None
RBLX Options Chain 56.91 Call 59.00 4/17 No 1.35 1.46 1.40 +0.89 +174.51% 616 527 0.79 0.45 3 42 None
NFLX Options Chain 931.28 Put 955.00 4/17 Yes 18.90 20.20 19.00 -20.23 -51.57% 231 198 0.97 -0.41 7 65 None
U Options Chain 18.16 Call 20.50 4/25 No 0.26 0.30 0.27 +0.02 +8.00% 205 176 0.72 0.24 6 41 None
IBKR Options Chain 172.99 Call 180.00 5/16 Yes 8.70 9.20 8.80 +0.10 +1.15% 250 215 0.53 0.48 9 72 None
BAC Options Chain 36.67 Put 38.50 4/17 Yes 0.70 0.72 0.70 -1.24 -63.92% 1,386 1,192 0.46 -0.59 15 67 None
BABA Options Chain 113.97 Call 122.00 4/25 No 0.88 0.94 0.88 -1.15 -56.65% 391 338 0.51 0.18 18 36 None
PFE Options Chain 22.12 Put 22.00 4/25 No 0.18 0.21 0.19 -0.22 -53.66% 1,331 1,153 0.29 -0.24 12 65 None
RIVN Options Chain 12.03 Put 9.50 4/17 No 0.01 0.03 0.01 -0.01 -50.00% 1,181 1,024 1.64 -0.01 8 29 None
C Options Chain 63.22 Call 67.00 4/17 No 0.19 0.21 0.20 -0.06 -23.08% 3,854 3,347 0.46 0.16 14 85 None
NFLX Options Chain 931.28 Put 910.00 4/17 Yes 7.45 7.85 7.60 -14.41 -65.47% 755 657 1.02 -0.21 7 65 None
HL Options Chain 5.86 Put 5.50 4/25 No 0.10 0.13 0.11 -0.01 -8.34% 202 176 0.70 -0.21 8 45 None
AMD Options Chain 94.50 Put 94.00 4/17 No 1.20 1.22 1.18 -1.30 -52.42% 3,513 3,073 0.72 -0.38 10 54 None
APP Options Chain 236.07 Call 245.00 4/17 No 7.40 7.80 7.59 -0.41 -5.13% 288 252 1.22 0.43 11 59 None
USB Options Chain 38.20 Call 39.50 4/17 Yes 0.50 0.60 0.53 +0.16 +43.25% 381 334 0.99 0.45 14 70 None
MGM Options Chain 29.62 Call 30.50 4/17 No 0.17 0.28 0.22 -0.01 -4.35% 276 242 0.55 0.33 9 52 None
COST Options Chain 979.32 Call 1,010.00 4/17 No 2.75 3.00 2.85 +0.74 +35.08% 431 378 0.29 0.21 15 62 None
TSLA Options Chain 252.35 Put 95.00 4/25 Yes 0.07 0.08 0.07 -0.04 -36.37% 1,430 1,256 2.29 0.00 8 52 None
META Options Chain 531.48 Put 525.00 4/17 No 5.80 6.00 5.90 -2.60 -30.59% 1,981 1,743 0.59 -0.35 19 72
Dividend Stock List
BABA Options Chain 113.97 Call 113.00 4/17 No 1.79 1.87 1.94 -2.03 -51.14% 1,968 1,735 0.61 0.47 18 36 None
MU Options Chain 71.02 Put 71.00 4/17 No 1.62 1.68 1.80 -0.69 -27.72% 718 633 0.88 -0.37 17 62 None
APLD Options Chain 5.37 Put 3.50 4/25 No 0.15 0.17 0.16 +0.11 +220.00% 179 158 1.19 -0.26 3 16 None
TSLA Options Chain 252.35 Call 277.50 4/17 No 0.73 0.75 0.74 -0.28 -27.46% 4,925 4,361 0.86 0.12 8 52 None
META Options Chain 531.48 Call 552.50 4/17 No 2.00 2.08 1.90 -1.25 -39.69% 654 580 0.52 0.21 19 72
Dividend Stock List
WBD Options Chain 8.02 Call 9.00 4/25 No 0.05 0.07 0.09 +0.03 +50.00% 115 102 0.56 0.17 3 16 None
SMMT Options Chain 23.24 Call 23.00 4/17 No 1.50 1.70 1.65 -1.55 -48.44% 2,064 1,833 1.20 0.83 8 40 None
PLTR Options Chain 92.62 Call 106.00 4/25 No 1.14 1.17 1.13 +0.33 +41.25% 869 777 0.68 0.21 10 45 None
AMAT Options Chain 144.53 Call 157.50 4/17 No 0.14 0.33 0.18 -0.12 -40.00% 315 282 0.64 0.06 16 62 None
USB Options Chain 38.20 Put 33.00 4/17 Yes 0.03 0.25 0.04 -0.21 -84.00% 1,064 960 2.18 0.00 14 70 None
WFC Options Chain 63.10 Call 64.00 4/25 Yes 2.31 2.34 2.29 +0.72 +45.86% 265 241 0.40 0.61 15 73 None
MP Options Chain 27.59 Call 35.00 5/16 Yes 0.75 0.95 0.78 -0.17 -17.90% 420 383 0.96 0.22 2 36 None
PDD Options Chain 94.78 Call 100.00 4/25 No 1.06 1.17 1.01 -0.77 -43.26% 457 419 0.52 0.33 18 41 None
APP Options Chain 236.07 Call 270.00 4/25 No 5.20 6.00 5.40 -1.00 -15.63% 761 700 0.91 0.24 11 59 None
MP Options Chain 27.59 Put 27.00 4/17 No 0.90 1.20 1.20 +0.36 +42.86% 550 507 1.16 -0.42 2 36 None
TSLA Options Chain 252.35 Put 235.00 4/17 No 1.28 1.31 1.28 -1.21 -48.60% 6,817 6,314 1.02 -0.15 8 52 None
PNC Options Chain 155.32 Put 152.50 4/17 Yes 0.70 1.00 1.05 -1.10 -51.17% 205 190 0.57 -0.13 13 73 None
ILMN Options Chain 75.06 Call 59.00 4/17 No 15.50 16.50 16.19 -0.78 -4.60% 155 144 3.65 1.00 4 45 None
SHOP Options Chain 83.71 Put 82.00 4/25 No 2.77 2.93 2.73 -0.97 -26.22% 1,733 1,613 0.69 -0.39 15 52 None
SHOP Options Chain 83.71 Put 72.00 4/25 No 0.67 0.74 0.76 -0.30 -28.31% 1,758 1,640 0.83 -0.14 15 52 None
BAC Options Chain 36.67 Put 37.50 4/17 Yes 0.28 0.29 0.28 -1.01 -78.30% 3,330 3,110 0.50 -0.32 15 67 None
WHR Options Chain 80.22 Put 85.00 5/16 Yes 8.40 9.30 8.85 +0.15 +1.73% 285 267 0.62 -0.63 8 54 None
HOOD Options Chain 44.14 Put 42.00 4/25 No 1.13 1.19 1.21 -0.30 -19.87% 1,054 988 0.72 -0.30 13 60 None
META Options Chain 531.48 Call 555.00 4/17 No 1.60 1.66 1.61 -0.99 -38.08% 1,874 1,759 0.52 0.18 19 72
Dividend Stock List
MSTR Options Chain 311.45 Put 305.00 4/17 No 5.30 5.50 5.80 -2.25 -27.95% 910 855 1.00 -0.30 1 57 None
NFLX Options Chain 931.28 Put 975.00 4/17 Yes 26.95 28.45 27.50 -24.40 -47.02% 450 423 0.94 -0.52 7 65 None
NFLX Options Chain 931.28 Call 1,160.00 4/17 Yes 0.24 0.50 0.50 +0.42 +525.00% 303 285 0.96 0.01 7 65 None
SII Options Chain 47.22 Call 50.00 4/17 No 0.00 0.40 0.14 -0.01 -6.67% 197 186 0.73 0.25 14 59 None
PYPL Options Chain 62.27 Call 73.00 4/25 No 0.00 0.09 0.03 -0.01 -25.00% 165 157 0.44 0.01 9 59 None
META Options Chain 531.48 Put 530.00 4/25 Yes 14.70 15.05 15.50 -1.80 -10.41% 895 852 0.47 -0.44 19 72
Dividend Stock List
NFLX Options Chain 931.28 Call 985.00 4/17 Yes 28.80 29.95 30.08 +19.68 +189.24% 543 518 1.00 0.43 7 65 None
PNC Options Chain 155.32 Call 155.00 4/17 Yes 3.60 4.00 3.60 +0.40 +12.50% 115 110 0.44 0.74 13 73 None
HIMS Options Chain 28.31 Put 29.00 4/17 No 1.11 1.30 1.21 -0.35 -22.44% 1,270 1,215 1.22 -0.43 14 45 None
NRXP Options Chain 2.03 Call 2.50 4/17 No 0.00 0.25 0.05 -0.35 -87.50% 142 136 6.36 0.26 6 22 None
PLTR Options Chain 92.62 Put 89.00 4/25 No 2.09 2.12 2.13 -1.32 -38.27% 431 413 0.82 -0.26 10 45 None
AI Options Chain 20.06 Put 18.50 4/25 No 0.30 0.34 0.33 -0.04 -10.82% 121 116 0.69 -0.24 6 37 None
META Options Chain 531.48 Put 497.50 4/17 No 1.19 1.27 1.30 -1.15 -46.94% 409 393 0.69 -0.09 19 72
Dividend Stock List
RKLB Options Chain 19.13 Call 22.00 4/17 No 0.23 0.33 0.24 +0.18 +300.00% 8,301 7,983 1.29 0.39 2 39 None
MOD Options Chain 77.41 Put 60.00 5/16 No 1.15 1.55 1.26 -0.48 -27.59% 211 203 0.87 -0.13 7 55 None
PLTR Options Chain 92.62 Call 94.00 4/25 No 5.85 5.95 5.87 +1.52 +34.95% 1,604 1,544 0.76 0.60 10 45 None
TSLA Options Chain 252.35 Call 260.00 4/25 Yes 13.15 13.25 13.25 +0.64 +5.08% 3,428 3,302 0.89 0.48 8 52 None
BA Options Chain 159.28 Put 149.00 4/17 No 0.82 0.90 0.83 +0.13 +18.58% 527 511 0.76 -0.19 5 42 None
AAPL Options Chain 202.52 Put 195.00 4/17 No 0.81 0.83 0.84 -0.98 -53.85% 14,183 13,756 0.56 -0.21 10 64 None
RDFN Options Chain 8.85 Put 8.50 4/17 No 0.00 0.25 0.10 -0.24 -70.59% 206 200 1.50 -0.28 5 26 None
AMZN Options Chain 182.12 Put 167.50 4/17 No 0.23 0.24 0.24 -0.26 -52.00% 2,447 2,379 0.68 -0.08 15 62 None
BA Options Chain 159.28 Call 175.00 4/25 Yes 0.84 0.91 0.89 -0.52 -36.88% 1,108 1,079 0.55 0.14 5 42 None
TEM Options Chain 43.13 Call 43.50 4/17 No 0.90 1.05 0.90 -0.60 -40.00% 122 119 1.10 0.49 3 20 None
NFLX Options Chain 931.28 Call 955.00 4/17 Yes 45.10 47.50 46.40 +25.95 +126.90% 266 261 1.05 0.59 7 65 None
NFLX Options Chain 931.28 Call 1,135.00 4/17 Yes 0.68 1.09 0.90 +0.74 +462.50% 107 105 0.95 0.02 7 65 None
BA Options Chain 159.28 Put 138.00 4/17 No 0.07 0.25 0.19 +0.11 +137.50% 380 374 0.92 -0.04 5 42 None
TSLA Options Chain 252.35 Put 262.50 4/17 No 10.40 10.55 10.60 -3.30 -23.75% 1,417 1,398 0.86 -0.66 8 52 None
META Options Chain 531.48 Put 505.00 4/25 Yes 6.95 7.20 7.90 -0.84 -9.62% 454 448 0.52 -0.24 19 72
Dividend Stock List
LLY Options Chain 754.35 Call 765.00 4/17 No 8.40 9.20 8.75 -0.65 -6.92% 148 147 0.47 0.39 10 65 None
NFLX Options Chain 931.28 Call 1,110.00 4/25 Yes 7.30 7.90 8.35 +5.80 +227.46% 150 149 0.64 0.11 7 65 None
TSM Options Chain 155.84 Put 157.50 4/17 Yes 4.40 4.50 4.40 -1.95 -30.71% 860 858 0.94 -0.48 23 81
Dividend Stock List