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.
Ticker | Options Chain | Stock Price | Type | Strike Price | Contract Expiration | Earnings Overlap? | Bid | Ask | Last Price | Change | Percent Change | Volume | Open Interest | Implied Volatility | Delta | Algorithm Score | Lists |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
VLO | Options Chain | 166.29 | Call | 190.00 | 6/21 | Yes | 3.40 | 3.60 | 3.45 | +0.35 | +11.29% | 21,994 | 120 | 0.31 | 0.24 | 11 | None |
CART | Options Chain | 37.25 | Call | 37.00 | 7/19 | No | 5.30 | 5.60 | 5.60 | +0.90 | +19.15% | 26,918 | 226 | 0.59 | 0.60 | 3 | None |
GOOGL | Options Chain | 141.18 | Call | 230.00 | 5/17 | Yes | 0.06 | 0.10 | 0.08 | +0.03 | +60.00% | 24,624 | 300 | 0.44 | 0.01 | 16 | None |
GOOGL | Options Chain | 141.18 | Put | 147.00 | 3/22 | No | 1.48 | 1.54 | 1.50 | -4.60 | -75.41% | 7,611 | 104 | 0.31 | -0.43 | 16 | None |
VKTX | Options Chain | 63.35 | Call | 90.00 | 4/05 | No | 3.00 | 3.10 | 3.09 | -0.81 | -20.77% | 8,621 | 124 | 1.76 | 0.25 | 8 | None |
GOOGL | Options Chain | 141.18 | Call | 155.00 | 3/22 | No | 0.24 | 0.27 | 0.27 | +0.24 | +800.00% | 57,947 | 1,024 | 0.35 | 0.11 | 16 | None |
COF | Options Chain | 135.55 | Call | 150.00 | 4/19 | No | 0.50 | 0.60 | 0.55 | -0.10 | -15.39% | 7,405 | 141 | 0.25 | 0.12 | 12 | None |
ALGM | Options Chain | 27.78 | Call | 32.50 | 4/19 | No | 0.20 | 0.25 | 0.22 | 0.00 | 0.00% | 5,210 | 113 | 0.43 | 0.13 | 14 | None |
RILY | Options Chain | 17.16 | Put | 16.00 | 3/28 | No | 1.20 | 1.50 | 1.35 | -0.66 | -32.84% | 5,136 | 118 | 2.13 | -0.28 | 9 | None |
DASH | Options Chain | 130.55 | Call | 150.00 | 4/19 | No | 0.76 | 0.83 | 0.81 | -0.34 | -29.57% | 8,649 | 200 | 0.38 | 0.12 | 7 | None |
GOOG | Options Chain | 142.17 | Put | 149.00 | 3/22 | No | 2.06 | 2.14 | 2.11 | -5.14 | -70.90% | 5,007 | 120 | 0.31 | -0.53 | 16 | None |
ARRY | Options Chain | 11.94 | Put | 7.50 | 4/19 | No | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 4,332 | 110 | 1.02 | -0.01 | 13 | None |
GOOGL | Options Chain | 141.18 | Call | 152.50 | 3/22 | No | 0.50 | 0.52 | 0.50 | +0.45 | +900.00% | 49,912 | 1,316 | 0.33 | 0.19 | 16 | None |
GLNG | Options Chain | 23.54 | Call | 23.00 | 4/19 | No | 1.40 | 1.50 | 1.45 | +0.30 | +26.09% | 6,081 | 164 | 0.32 | 0.69 | 4 | None |
PCTY | Options Chain | 168.65 | Call | 180.00 | 4/19 | No | 2.75 | 3.20 | 3.00 | +0.60 | +25.00% | 5,001 | 138 | 0.34 | 0.29 | 15 | None |
RILY | Options Chain | 17.16 | Put | 8.00 | 3/28 | No | 0.05 | 0.30 | 0.11 | -0.09 | -45.00% | 5,250 | 145 | 3.19 | -0.02 | 9 | None |
RILY | Options Chain | 17.16 | Put | 15.00 | 4/05 | No | 1.50 | 1.95 | 1.70 | -0.40 | -19.05% | 5,242 | 155 | 1.79 | -0.32 | 9 | None |
SMCI | Options Chain | 1,000.68 | Call | 1,050.00 | 3/22 | No | 32.20 | 33.80 | 33.80 | -42.30 | -55.59% | 4,155 | 128 | 1.27 | 0.39 | 11 | None |
GOOGL | Options Chain | 141.18 | Call | 157.50 | 3/22 | No | 0.13 | 0.14 | 0.15 | +0.12 | +400.00% | 12,339 | 384 | 0.38 | 0.06 | 16 | None |
GOOGL | Options Chain | 141.18 | Put | 146.00 | 3/22 | No | 1.09 | 1.15 | 1.13 | -3.97 | -77.85% | 5,142 | 162 | 0.31 | -0.36 | 16 | None |
NKE | Options Chain | 98.74 | Call | 112.00 | 3/22 | Yes | 0.36 | 0.39 | 0.38 | -0.21 | -35.60% | 7,017 | 225 | 0.88 | 0.09 | 12 | None |
PLTR | Options Chain | 24.00 | Put | 15.00 | 10/18 | Yes | 0.69 | 0.71 | 0.70 | -0.06 | -7.90% | 3,677 | 121 | 0.63 | -0.10 | 11 | None |
AAPL | Options Chain | 173.72 | Put | 177.50 | 3/28 | No | 4.60 | 4.75 | 4.70 | -1.12 | -19.25% | 4,987 | 166 | 0.22 | -0.70 | 9 | None |
FLR | Options Chain | 38.70 | Call | 45.00 | 6/21 | Yes | 1.60 | 1.70 | 1.63 | +0.61 | +59.81% | 8,507 | 286 | 0.39 | 0.34 | 11 | None |
PEP | Options Chain | 171.26 | Put | 167.50 | 3/22 | No | 0.18 | 0.21 | 0.18 | -2.61 | -93.55% | 4,870 | 164 | 0.19 | -0.12 | 11 | None |
GOOGL | Options Chain | 141.18 | Call | 160.00 | 3/22 | No | 0.09 | 0.10 | 0.09 | +0.07 | +350.00% | 12,320 | 428 | 0.41 | 0.04 | 16 | None |
CLBT | Options Chain | 11.55 | Call | 12.50 | 4/19 | No | 0.35 | 0.40 | 0.40 | 0.00 | 0.00% | 5,750 | 209 | 0.56 | 0.31 | 7 | None |
DKNG | Options Chain | 41.78 | Call | 44.00 | 4/05 | No | 1.58 | 1.65 | 1.60 | +0.31 | +24.04% | 4,665 | 176 | 0.45 | 0.49 | 5 | None |
SMR | Options Chain | 10.10 | Call | 10.00 | 4/19 | No | 1.15 | 1.30 | 1.30 | +0.80 | +160.00% | 3,704 | 143 | 1.35 | 0.51 | 3 | None |
RILY | Options Chain | 17.16 | Call | 17.00 | 3/22 | No | 1.10 | 1.15 | 1.15 | -1.45 | -55.77% | 3,097 | 120 | 1.65 | 0.53 | 9 | None |
GOOG | Options Chain | 142.17 | Call | 152.50 | 3/22 | No | 0.61 | 0.66 | 0.66 | +0.58 | +725.00% | 25,072 | 974 | 0.32 | 0.22 | 16 | None |
TTD | Options Chain | 78.35 | Call | 115.00 | 9/20 | Yes | 2.57 | 2.79 | 2.58 | -0.09 | -3.38% | 4,082 | 161 | 0.49 | 0.20 | 10 | None |
PEP | Options Chain | 171.26 | Put | 170.00 | 3/22 | No | 0.67 | 0.71 | 0.72 | -4.28 | -85.60% | 5,819 | 235 | 0.18 | -0.33 | 11 | None |
CLF | Options Chain | 19.76 | Put | 19.00 | 3/28 | No | 0.11 | 0.13 | 0.13 | -0.11 | -45.84% | 7,540 | 318 | 0.39 | -0.18 | 9 | None |
VRT | Options Chain | 77.14 | Put | 69.00 | 3/28 | No | 0.45 | 0.60 | 0.45 | -0.70 | -60.87% | 3,086 | 137 | 0.63 | -0.12 | 11 | None |
NOK | Options Chain | 3.48 | Put | 4.00 | 7/19 | Yes | 0.58 | 0.61 | 0.60 | +0.10 | +20.00% | 2,389 | 108 | 0.32 | -0.73 | 14 | None |
GM | Options Chain | 40.69 | Call | 41.50 | 3/22 | No | 0.25 | 0.27 | 0.26 | -0.07 | -21.22% | 10,860 | 492 | 0.30 | 0.31 | 16 | None |
NYCB | Options Chain | 3.63 | Call | 7.00 | 11/15 | Yes | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 2,761 | 128 | 0.66 | 0.16 | 7 | None |
GOOGL | Options Chain | 141.18 | Put | 145.00 | 3/22 | No | 0.80 | 0.82 | 0.83 | -3.36 | -80.20% | 11,997 | 581 | 0.31 | -0.29 | 16 | None |
PEP | Options Chain | 171.26 | Call | 172.50 | 3/22 | No | 0.76 | 0.79 | 0.80 | +0.77 | +2,566.67% | 3,873 | 188 | 0.18 | 0.36 | 11 | None |
XOM | Options Chain | 112.30 | Put | 112.00 | 3/22 | No | 0.81 | 0.84 | 0.80 | -0.75 | -48.39% | 4,659 | 228 | 0.21 | -0.42 | 12 | None |
RTX | Options Chain | 93.46 | Call | 94.00 | 3/22 | No | 0.47 | 0.54 | 0.45 | +0.03 | +7.15% | 6,321 | 322 | 0.18 | 0.37 | 8 | None |
MPW | Options Chain | 4.40 | Call | 2.00 | 1/17 | Yes | 2.50 | 2.61 | 2.57 | +0.12 | +4.90% | 10,387 | 535 | 1.15 | 0.88 | 5 | None |
JNJ | Options Chain | 158.18 | Call | 200.00 | 1/16 | Yes | 2.59 | 3.65 | 2.86 | -0.59 | -17.11% | 2,004 | 104 | 0.15 | 0.19 | 15 | None |
CARR | Options Chain | 57.10 | Put | 52.50 | 4/19 | No | 0.30 | 0.35 | 0.35 | -0.05 | -12.50% | 3,028 | 161 | 0.28 | -0.13 | 10 | None |
AMPX | Options Chain | 2.80 | Call | 10.00 | 1/16 | No | 0.30 | 0.80 | 0.45 | -0.20 | -30.77% | 7,524 | 400 | 0.93 | 0.39 | 3 | None |
SMR | Options Chain | 10.10 | Call | 12.00 | 8/16 | No | 1.10 | 1.20 | 1.20 | +0.60 | +100.00% | 2,731 | 149 | 1.04 | 0.38 | 3 | None |
AAL | Options Chain | 14.11 | Put | 14.00 | 4/05 | No | 0.33 | 0.34 | 0.34 | -0.11 | -24.45% | 7,566 | 413 | 0.33 | -0.42 | 12 | None |
PBR | Options Chain | 14.59 | Put | 14.00 | 3/22 | No | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 29,940 | 1,647 | 0.40 | -0.16 | 10 | None |
CDLX | Options Chain | 13.06 | Call | 5.00 | 12/20 | Yes | 9.00 | 9.40 | 9.10 | +0.60 | +7.06% | 3,757 | 208 | 1.34 | 0.93 | 7 | None |
AAPL | Options Chain | 173.72 | Put | 177.50 | 3/22 | No | 4.15 | 4.25 | 4.29 | -1.16 | -21.29% | 19,512 | 1,090 | 0.26 | -0.79 | 9 | None |
FUSN | Options Chain | 9.99 | Call | 10.00 | 4/19 | No | 2.35 | 2.70 | 2.50 | +1.25 | +100.00% | 4,508 | 253 | 1.74 | 0.66 | 9 | None |
DIS | Options Chain | 111.95 | Put | 114.00 | 3/22 | No | 1.14 | 1.31 | 1.25 | -1.30 | -50.98% | 3,965 | 226 | 0.26 | -0.50 | 8 | None |
LRCX | Options Chain | 910.09 | Call | 980.00 | 3/22 | No | 4.40 | 4.50 | 4.34 | +1.45 | +50.18% | 2,372 | 140 | 0.54 | 0.16 | 9 | None |
CGC | Options Chain | 3.08 | Call | 4.00 | 3/22 | No | 0.12 | 0.14 | 0.12 | +0.09 | +300.00% | 7,569 | 447 | 1.59 | 0.35 | 10 | None |
LI | Options Chain | 37.77 | Put | 34.00 | 3/22 | No | 1.49 | 1.54 | 1.50 | +1.36 | +971.43% | 2,464 | 146 | 0.75 | -0.61 | 15 | None |
GOOGL | Options Chain | 141.18 | Put | 146.00 | 3/28 | No | 1.69 | 1.76 | 1.70 | -3.70 | -68.52% | 2,302 | 137 | 0.27 | -0.37 | 16 | None |
CCJ | Options Chain | 41.95 | Call | 45.00 | 3/28 | No | 0.36 | 0.38 | 0.38 | +0.13 | +52.00% | 13,232 | 797 | 0.48 | 0.20 | 11 | None |
GOOG | Options Chain | 142.17 | Call | 160.00 | 3/22 | No | 0.09 | 0.10 | 0.09 | +0.08 | +800.00% | 11,020 | 668 | 0.40 | 0.04 | 16 | None |
GOOG | Options Chain | 142.17 | Put | 147.00 | 3/22 | No | 1.16 | 1.20 | 1.21 | -3.30 | -73.18% | 5,449 | 333 | 0.30 | -0.36 | 16 | None |
MARA | Options Chain | 19.32 | Call | 18.50 | 3/28 | No | 2.16 | 2.32 | 2.19 | -0.11 | -4.79% | 5,072 | 315 | 1.35 | 0.63 | 14 | None |
FLR | Options Chain | 38.70 | Call | 45.00 | 5/17 | Yes | 1.10 | 1.20 | 1.25 | +0.65 | +108.34% | 3,865 | 241 | 0.41 | 0.29 | 11 | None |
GOOG | Options Chain | 142.17 | Call | 155.00 | 3/22 | No | 0.30 | 0.33 | 0.32 | +0.29 | +966.67% | 25,315 | 1,628 | 0.34 | 0.13 | 16 | None |
CVNA | Options Chain | 79.58 | Put | 83.00 | 3/22 | No | 4.30 | 4.45 | 4.40 | -1.35 | -23.48% | 2,422 | 156 | 0.94 | -0.59 | 8 | None |
BUD | Options Chain | 60.06 | Put | 57.50 | 4/19 | No | 0.30 | 0.40 | 0.37 | +0.07 | +23.34% | 4,338 | 286 | 0.19 | -0.19 | 8 | None |
WAL | Options Chain | 57.83 | Put | 45.00 | 4/19 | Yes | 0.20 | 0.25 | 0.20 | -0.20 | -50.00% | 2,515 | 167 | 0.56 | -0.06 | 13 | None |
SMCI | Options Chain | 1,000.68 | Call | 1,040.00 | 3/22 | No | 33.90 | 37.40 | 36.20 | -52.07 | -58.99% | 1,550 | 103 | 1.26 | 0.42 | 11 | None |
NYCB | Options Chain | 3.63 | Call | 4.50 | 11/15 | Yes | 0.50 | 0.60 | 0.55 | -0.15 | -21.43% | 2,750 | 183 | 0.70 | 0.45 | 7 | None |
CAT | Options Chain | 351.90 | Put | 350.00 | 4/19 | No | 9.25 | 9.55 | 9.40 | -2.80 | -22.96% | 2,009 | 134 | 0.26 | -0.44 | 14 | None |
PG | Options Chain | 161.21 | Call | 165.00 | 3/22 | No | 0.06 | 0.08 | 0.06 | -0.05 | -45.46% | 13,496 | 906 | 0.14 | 0.05 | 9 | None |
PDD | Options Chain | 128.71 | Put | 130.00 | 3/28 | Yes | 9.65 | 9.95 | 9.70 | -2.65 | -21.46% | 2,126 | 151 | 1.08 | -0.48 | 16 | None |
CPRI | Options Chain | 46.82 | Put | 35.00 | 5/17 | No | 0.30 | 0.50 | 0.45 | 0.00 | 0.00% | 1,644 | 117 | 0.53 | -0.08 | 6 | None |
CHWY | Options Chain | 17.39 | Call | 22.00 | 3/28 | Yes | 0.24 | 0.26 | 0.26 | -0.24 | -48.00% | 3,706 | 264 | 1.36 | 0.14 | 13 | None |
CPNG | Options Chain | 18.13 | Put | 16.50 | 3/22 | No | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 2,007 | 143 | 1.08 | -0.01 | 17 |
Growth Stock List |
QS | Options Chain | 5.70 | Call | 5.50 | 3/22 | No | 0.28 | 0.34 | 0.29 | 0.00 | 0.00% | 5,044 | 366 | 0.66 | 0.73 | 9 | None |
FCX | Options Chain | 44.61 | Put | 45.00 | 3/22 | No | 0.98 | 1.03 | 1.04 | 0.00 | 0.00% | 1,553 | 113 | 0.39 | -0.60 | 8 | None |
PATH | Options Chain | 23.06 | Put | 20.50 | 3/22 | No | 0.03 | 0.05 | 0.04 | -0.04 | -50.00% | 2,052 | 150 | 0.73 | -0.03 | 9 | None |
CMI | Options Chain | 274.84 | Call | 290.00 | 6/21 | Yes | 12.80 | 13.80 | 12.30 | +4.89 | +66.00% | 1,403 | 103 | 0.25 | 0.50 | 9 | None |
NVEI | Options Chain | 28.68 | Call | 30.00 | 4/19 | No | 1.00 | 1.05 | 1.05 | +0.75 | +250.00% | 3,132 | 233 | 0.45 | 0.42 | 5 | None |
SNOW | Options Chain | 156.31 | Call | 155.00 | 3/22 | No | 3.70 | 3.85 | 3.75 | -0.95 | -20.22% | 1,380 | 103 | 0.46 | 0.58 | 6 | None |
FF | Options Chain | 7.06 | Put | 7.50 | 8/16 | Yes | 0.70 | 1.15 | 0.75 | -0.79 | -51.30% | 2,652 | 198 | 0.54 | -0.41 | 26 |
Growth Stock ListDividend Stock List |
GES | Options Chain | 25.07 | Put | 23.00 | 4/19 | Yes | 1.05 | 1.15 | 1.10 | -0.01 | -0.91% | 2,090 | 157 | 0.66 | -0.31 | 18 | None |
BURL | Options Chain | 219.61 | Call | 225.00 | 3/28 | No | 2.90 | 3.10 | 2.95 | +0.52 | +21.40% | 3,873 | 294 | 0.34 | 0.36 | 7 | None |
PYPL | Options Chain | 64.23 | Put | 65.00 | 10/18 | Yes | 7.05 | 7.15 | 7.03 | -0.77 | -9.88% | 2,003 | 155 | 0.39 | -0.41 | 13 | None |
X | Options Chain | 38.87 | Put | 34.00 | 4/19 | No | 0.41 | 0.50 | 0.46 | -0.09 | -16.37% | 3,567 | 276 | 0.48 | -0.17 | 12 | None |
GOOG | Options Chain | 142.17 | Call | 157.50 | 3/28 | No | 0.42 | 0.45 | 0.44 | +0.37 | +528.58% | 2,446 | 190 | 0.29 | 0.12 | 16 | None |
DO | Options Chain | 13.04 | Call | 14.00 | 4/19 | No | 0.20 | 0.35 | 0.28 | +0.03 | +12.00% | 1,813 | 142 | 0.36 | 0.32 | 7 | None |
PLTR | Options Chain | 24.00 | Call | 29.50 | 4/26 | No | 0.27 | 0.30 | 0.30 | 0.00 | 0.00% | 2,108 | 167 | 0.54 | 0.14 | 11 | None |
AA | Options Chain | 31.03 | Call | 31.50 | 3/22 | No | 0.50 | 0.54 | 0.53 | +0.01 | +1.93% | 4,424 | 351 | 0.54 | 0.42 | 6 | None |
GOOG | Options Chain | 142.17 | Call | 165.00 | 3/22 | No | 0.03 | 0.05 | 0.04 | +0.03 | +300.00% | 2,152 | 173 | 0.45 | 0.01 | 16 | None |
MSFT | Options Chain | 416.42 | Call | 460.00 | 4/26 | Yes | 1.73 | 2.36 | 2.29 | -0.20 | -8.04% | 2,200 | 177 | 0.23 | 0.13 | 14 | None |
GOOG | Options Chain | 142.17 | Call | 155.00 | 3/28 | No | 0.70 | 0.74 | 0.73 | +0.59 | +421.43% | 5,544 | 454 | 0.28 | 0.19 | 16 | None |
CGC | Options Chain | 3.08 | Call | 3.50 | 3/22 | No | 0.30 | 0.47 | 0.48 | +0.40 | +500.00% | 2,456 | 202 | 1.73 | 0.68 | 10 | None |
SMCI | Options Chain | 1,000.68 | Call | 1,100.00 | 3/22 | No | 19.90 | 21.00 | 20.70 | -29.70 | -58.93% | 12,275 | 1,017 | 1.28 | 0.27 | 11 | None |
ARWR | Options Chain | 28.14 | Call | 35.00 | 9/20 | Yes | 3.20 | 3.50 | 3.25 | +0.15 | +4.84% | 2,026 | 168 | 0.65 | 0.44 | 7 | None |
ARM | Options Chain | 129.75 | Call | 129.00 | 3/22 | No | 5.00 | 5.30 | 5.30 | +0.60 | +12.77% | 1,481 | 126 | 0.87 | 0.55 | 3 | None |
GOOGL | Options Chain | 141.18 | Call | 162.50 | 3/22 | No | 0.05 | 0.06 | 0.06 | +0.05 | +500.00% | 5,939 | 509 | 0.44 | 0.02 | 16 | None |
BXMT | Options Chain | 20.23 | Put | 19.00 | 7/19 | Yes | 1.20 | 1.40 | 1.34 | -0.31 | -18.79% | 4,050 | 348 | 0.32 | -0.37 | 8 | None |
GOOGL | Options Chain | 141.18 | Call | 152.50 | 3/28 | No | 1.00 | 1.05 | 1.02 | +0.85 | +500.00% | 5,158 | 444 | 0.27 | 0.26 | 16 | None |
SMCI | Options Chain | 1,000.68 | Call | 1,000.00 | 3/22 | No | 52.00 | 53.50 | 53.00 | -50.52 | -48.81% | 3,893 | 335 | 1.26 | 0.53 | 11 | None |
SMR | Options Chain | 10.10 | Call | 11.00 | 4/19 | No | 0.85 | 0.90 | 0.85 | +0.41 | +93.19% | 2,087 | 180 | 1.34 | 0.40 | 3 | None |
GPS | Options Chain | 23.59 | Put | 23.00 | 3/22 | No | 0.04 | 0.08 | 0.07 | -0.25 | -78.13% | 2,120 | 183 | 0.52 | -0.09 | 10 | None |
COIN | Options Chain | 242.36 | Call | 215.00 | 3/22 | No | 26.00 | 26.85 | 26.30 | -4.95 | -15.84% | 2,081 | 180 | 0.94 | 0.87 | 9 | None |
AZN | Options Chain | 65.85 | Call | 67.00 | 3/22 | No | 0.23 | 0.26 | 0.26 | -0.21 | -44.69% | 1,491 | 129 | 0.23 | 0.27 | 12 | None |
GOOGL | Options Chain | 141.18 | Put | 145.00 | 4/05 | No | 1.89 | 1.98 | 1.93 | -4.07 | -67.84% | 2,326 | 203 | 0.25 | -0.33 | 16 | None |
FLR | Options Chain | 38.70 | Call | 50.00 | 7/19 | Yes | 0.90 | 1.00 | 0.95 | +0.45 | +90.00% | 1,780 | 157 | 0.38 | 0.22 | 11 | None |
UAL | Options Chain | 43.55 | Call | 46.50 | 3/22 | No | 0.05 | 0.07 | 0.07 | -0.05 | -41.67% | 2,645 | 235 | 0.41 | 0.08 | 13 | None |
DINO | Options Chain | 59.33 | Put | 55.00 | 4/19 | No | 0.55 | 0.65 | 0.60 | -0.10 | -14.29% | 5,069 | 451 | 0.32 | -0.19 | 3 | None |
SMCI | Options Chain | 1,000.68 | Call | 1,070.00 | 3/22 | No | 25.90 | 30.00 | 27.26 | -37.44 | -57.87% | 1,344 | 120 | 1.27 | 0.34 | 11 | None |
CCL | Options Chain | 16.19 | Put | 12.50 | 3/28 | Yes | 0.02 | 0.19 | 0.02 | -0.03 | -60.00% | 1,400 | 126 | 1.09 | -0.02 | 7 | None |
AMZN | Options Chain | 174.48 | Put | 152.50 | 3/22 | No | 0.02 | 0.04 | 0.04 | -0.02 | -33.34% | 1,374 | 124 | 0.56 | 0.00 | 14 | None |
SMCI | Options Chain | 1,000.68 | Call | 1,060.00 | 3/22 | No | 27.40 | 31.40 | 29.10 | -38.70 | -57.08% | 1,602 | 146 | 1.27 | 0.37 | 11 | None |
SMCI | Options Chain | 1,000.68 | Call | 1,110.00 | 3/22 | No | 16.30 | 18.50 | 17.73 | -30.55 | -63.28% | 2,915 | 267 | 1.28 | 0.25 | 11 | None |
GOOGL | Options Chain | 141.18 | Call | 155.00 | 3/28 | No | 0.60 | 0.63 | 0.61 | +0.50 | +454.55% | 18,964 | 1,752 | 0.28 | 0.17 | 16 | None |
PLUG | Options Chain | 3.25 | Call | 5.50 | 5/17 | Yes | 0.11 | 0.12 | 0.11 | -0.04 | -26.67% | 1,177 | 109 | 1.12 | 0.17 | 6 | None |
MU | Options Chain | 93.78 | Put | 87.50 | 8/16 | Yes | 6.35 | 6.50 | 6.25 | -0.40 | -6.02% | 1,679 | 157 | 0.43 | -0.32 | 5 | None |
FE | Options Chain | 37.95 | Call | 45.00 | 1/16 | Yes | 1.40 | 1.75 | 1.53 | +0.13 | +9.29% | 4,012 | 381 | 0.18 | 0.30 | 12 | None |
DKNG | Options Chain | 41.78 | Put | 42.00 | 3/28 | No | 0.70 | 0.72 | 0.70 | -0.79 | -53.02% | 1,894 | 182 | 0.49 | -0.31 | 5 | None |
HOOD | Options Chain | 18.15 | Call | 19.00 | 3/28 | No | 0.54 | 0.55 | 0.55 | -0.06 | -9.84% | 30,273 | 2,922 | 0.72 | 0.38 | 8 | None |
DELL | Options Chain | 107.00 | Call | 106.00 | 3/22 | No | 2.70 | 2.95 | 2.70 | -0.85 | -23.95% | 1,376 | 133 | 0.54 | 0.56 | 14 | None |
LVS | Options Chain | 51.03 | Call | 50.00 | 5/17 | Yes | 3.15 | 3.20 | 3.10 | -0.65 | -17.34% | 2,440 | 236 | 0.33 | 0.58 | 6 | None |
AI | Options Chain | 29.05 | Call | 32.50 | 3/28 | No | 0.24 | 0.27 | 0.25 | -0.11 | -30.56% | 2,714 | 263 | 0.65 | 0.16 | 7 | None |
UBER | Options Chain | 75.70 | Put | 62.50 | 5/17 | Yes | 0.87 | 0.91 | 0.87 | +0.09 | +11.54% | 10,083 | 979 | 0.46 | -0.12 | 6 | None |
GOOGL | Options Chain | 141.18 | Put | 148.00 | 3/28 | No | 2.62 | 2.67 | 2.71 | -5.31 | -66.21% | 2,596 | 254 | 0.27 | -0.49 | 16 | None |
GOOGL | Options Chain | 141.18 | Call | 150.00 | 3/22 | No | 1.02 | 1.06 | 1.04 | +0.94 | +940.00% | 56,228 | 5,548 | 0.31 | 0.33 | 16 | None |
ACB | Options Chain | 3.70 | Call | 4.00 | 3/22 | No | 0.10 | 0.11 | 0.10 | +0.07 | +233.34% | 3,297 | 331 | 1.40 | 0.31 | 13 | None |
TSLA | Options Chain | 173.80 | Put | 167.50 | 3/22 | No | 1.53 | 1.58 | 1.55 | -5.05 | -76.52% | 48,673 | 4,892 | 0.56 | -0.25 | 12 | None |
FCEL | Options Chain | 1.10 | Put | 1.00 | 3/28 | No | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 3,111 | 313 | 1.01 | -0.28 | 11 | None |
T | Options Chain | 17.30 | Call | 19.00 | 5/17 | Yes | 0.10 | 0.12 | 0.11 | +0.01 | +10.00% | 1,251 | 126 | 0.22 | 0.16 | 12 | None |
SMR | Options Chain | 10.10 | Put | 11.00 | 4/19 | No | 2.65 | 2.85 | 2.85 | -1.75 | -38.05% | 2,080 | 210 | 1.37 | -0.60 | 3 | None |
GRPN | Options Chain | 12.59 | Put | 13.00 | 5/17 | Yes | 1.40 | 1.50 | 1.50 | +0.11 | +7.92% | 1,006 | 102 | 0.93 | -0.34 | 7 | None |
GOOG | Options Chain | 142.17 | Call | 157.50 | 3/22 | No | 0.16 | 0.18 | 0.16 | +0.13 | +433.34% | 9,721 | 987 | 0.37 | 0.07 | 16 | None |
VLY | Options Chain | 7.43 | Call | 8.00 | 4/19 | No | 0.20 | 0.25 | 0.21 | -0.10 | -32.26% | 10,583 | 1,076 | 0.47 | 0.35 | 15 | None |
ARM | Options Chain | 129.75 | Call | 131.00 | 3/28 | No | 5.95 | 6.25 | 6.20 | +1.13 | +22.29% | 1,034 | 107 | 0.76 | 0.50 | 3 | None |
CLF | Options Chain | 19.76 | Put | 17.00 | 4/05 | No | 0.01 | 0.07 | 0.04 | -0.03 | -42.86% | 1,708 | 178 | 0.44 | -0.03 | 9 | None |
SMCI | Options Chain | 1,000.68 | Put | 970.00 | 3/22 | No | 37.20 | 38.10 | 38.20 | +14.11 | +58.58% | 1,142 | 119 | 1.26 | -0.39 | 11 | None |
GPS | Options Chain | 23.59 | Call | 25.00 | 3/22 | No | 0.38 | 0.42 | 0.38 | +0.23 | +153.34% | 2,763 | 289 | 0.51 | 0.42 | 10 | None |
SCHW | Options Chain | 67.40 | Call | 72.50 | 5/17 | Yes | 1.36 | 1.42 | 1.37 | -0.07 | -4.87% | 2,247 | 235 | 0.28 | 0.29 | 6 | None |
GOOG | Options Chain | 142.17 | Call | 152.50 | 4/05 | No | 1.83 | 1.90 | 1.85 | +1.32 | +249.06% | 1,316 | 138 | 0.25 | 0.35 | 16 | None |
ADBE | Options Chain | 513.86 | Put | 505.00 | 3/22 | No | 4.15 | 4.45 | 4.20 | -14.38 | -77.40% | 2,442 | 258 | 0.38 | -0.32 | 12 | None |
SMCI | Options Chain | 1,000.68 | Call | 1,140.00 | 3/22 | No | 12.10 | 14.90 | 13.00 | -22.90 | -63.79% | 2,853 | 302 | 1.31 | 0.20 | 11 | None |
PBR | Options Chain | 14.59 | Put | 14.00 | 3/28 | No | 0.10 | 0.11 | 0.11 | -0.02 | -15.39% | 3,610 | 384 | 0.34 | -0.22 | 10 | None |
NVDA | Options Chain | 884.55 | Call | 915.00 | 3/22 | No | 23.00 | 23.45 | 23.11 | -2.52 | -9.84% | 11,752 | 1,263 | 0.96 | 0.39 | 14 | None |
GOOG | Options Chain | 142.17 | Call | 162.50 | 3/22 | No | 0.05 | 0.07 | 0.06 | +0.04 | +200.00% | 2,185 | 238 | 0.42 | 0.02 | 16 | None |
LI | Options Chain | 37.77 | Put | 33.00 | 3/22 | No | 0.92 | 0.96 | 0.95 | +0.85 | +850.00% | 1,237 | 135 | 0.74 | -0.46 | 15 | None |
BE | Options Chain | 9.78 | Call | 20.00 | 7/18 | Yes | 1.15 | 1.45 | 1.20 | +0.15 | +14.29% | 1,434 | 157 | 0.71 | 0.38 | 5 | None |
NEE | Options Chain | 60.17 | Put | 60.00 | 3/22 | No | 0.66 | 0.69 | 0.66 | -0.15 | -18.52% | 1,284 | 141 | 0.30 | -0.46 | 12 | None |
JNJ | Options Chain | 158.18 | Call | 157.50 | 3/28 | No | 1.33 | 1.42 | 1.27 | -0.88 | -40.93% | 1,008 | 111 | 0.15 | 0.44 | 15 | None |
BTBT | Options Chain | 2.17 | Call | 2.50 | 3/22 | Yes | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 5,970 | 658 | 2.52 | 0.32 | 9 | None |
GPC | Options Chain | 153.66 | Call | 160.00 | 4/19 | Yes | 1.20 | 1.80 | 1.56 | -0.39 | -20.00% | 1,103 | 122 | 0.19 | 0.29 | 12 | None |
CLF | Options Chain | 19.76 | Put | 18.50 | 3/28 | No | 0.05 | 0.07 | 0.06 | -0.11 | -64.71% | 1,038 | 115 | 0.40 | -0.10 | 9 | None |
NEE | Options Chain | 60.17 | Put | 58.00 | 3/28 | No | 0.29 | 0.33 | 0.33 | -0.09 | -21.43% | 1,557 | 173 | 0.28 | -0.21 | 12 | None |
S | Options Chain | 23.16 | Call | 25.00 | 3/22 | No | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 3,511 | 390 | 0.57 | 0.12 | 9 | None |
SE | Options Chain | 57.85 | Call | 65.00 | 3/22 | No | 0.10 | 0.11 | 0.11 | -0.09 | -45.00% | 12,985 | 1,444 | 0.70 | 0.05 | 8 | None |
SMG | Options Chain | 67.53 | Call | 80.00 | 4/19 | No | 0.20 | 0.30 | 0.30 | -0.20 | -40.00% | 1,642 | 183 | 0.38 | 0.08 | 8 | None |
SOFI | Options Chain | 7.08 | Put | 12.00 | 5/17 | Yes | 4.90 | 5.00 | 4.95 | +0.55 | +12.50% | 1,508 | 170 | 0.93 | -0.91 | 6 | None |
ADBE | Options Chain | 513.86 | Put | 450.00 | 7/19 | Yes | 11.65 | 12.05 | 11.68 | -5.82 | -33.26% | 1,045 | 118 | 0.34 | -0.19 | 12 | None |
VRT | Options Chain | 77.14 | Put | 75.00 | 4/19 | No | 4.00 | 4.20 | 4.20 | -1.10 | -20.76% | 4,286 | 486 | 0.59 | -0.39 | 11 | None |
OXY | Options Chain | 63.20 | Call | 64.00 | 4/26 | No | 1.54 | 1.64 | 1.60 | +0.37 | +30.09% | 1,261 | 143 | 0.20 | 0.50 | 7 | None |
ORCL | Options Chain | 127.80 | Call | 133.00 | 3/22 | No | 0.40 | 0.46 | 0.42 | +0.15 | +55.56% | 1,906 | 219 | 0.37 | 0.17 | 11 | None |
ATXS | Options Chain | 15.61 | Call | 22.50 | 4/19 | No | 1.10 | 2.00 | 1.29 | -0.61 | -32.11% | 4,000 | 460 | 1.85 | 0.32 | 10 | None |
STNE | Options Chain | 17.47 | Put | 13.50 | 3/22 | Yes | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 2,418 | 278 | 1.50 | -0.04 | 17 | None |
NFLX | Options Chain | 618.39 | Put | 597.50 | 3/22 | No | 1.84 | 2.18 | 1.95 | -4.40 | -69.30% | 1,627 | 187 | 0.35 | -0.16 | 8 | None |
RHI | Options Chain | 78.45 | Put | 80.00 | 4/19 | No | 2.95 | 3.10 | 3.10 | +0.70 | +29.17% | 1,182 | 136 | 0.25 | -0.57 | 12 | None |
DELL | Options Chain | 107.00 | Call | 107.00 | 3/28 | No | 2.90 | 3.10 | 3.01 | -0.84 | -21.82% | 945 | 109 | 0.44 | 0.51 | 14 | None |
LRCX | Options Chain | 910.09 | Call | 1,000.00 | 3/22 | No | 2.60 | 2.84 | 2.65 | +1.05 | +65.63% | 998 | 116 | 0.58 | 0.09 | 9 | None |
RCL | Options Chain | 128.26 | Call | 130.00 | 3/22 | No | 1.23 | 1.30 | 1.71 | +0.21 | +14.00% | 1,389 | 162 | 0.36 | 0.38 | 12 | None |
ADBE | Options Chain | 513.86 | Call | 515.00 | 3/22 | No | 7.45 | 7.90 | 7.75 | +4.95 | +176.79% | 2,989 | 351 | 0.38 | 0.49 | 12 | None |
VLO | Options Chain | 166.29 | Call | 175.00 | 6/21 | Yes | 7.35 | 7.65 | 7.45 | +0.45 | +6.43% | 1,473 | 173 | 0.31 | 0.42 | 11 | None |
AI | Options Chain | 29.05 | Call | 30.00 | 3/28 | No | 0.78 | 0.83 | 0.80 | -0.13 | -13.98% | 3,186 | 375 | 0.62 | 0.40 | 7 | None |
TFC | Options Chain | 34.93 | Call | 36.50 | 3/22 | No | 0.04 | 0.06 | 0.05 | -0.07 | -58.34% | 1,656 | 197 | 0.31 | 0.11 | 7 | None |
SMCI | Options Chain | 1,000.68 | Put | 860.00 | 3/22 | No | 8.00 | 9.10 | 8.00 | +2.40 | +42.86% | 1,209 | 144 | 1.28 | -0.12 | 11 | None |
FCX | Options Chain | 44.61 | Put | 42.00 | 3/28 | No | 0.22 | 0.25 | 0.24 | -0.03 | -11.12% | 1,758 | 213 | 0.37 | -0.16 | 8 | None |
NVDA | Options Chain | 884.55 | Call | 1,890.00 | 3/28 | No | 0.05 | 0.11 | 0.09 | -0.01 | -10.00% | 1,015 | 123 | 1.48 | 0.00 | 14 | None |
PLUG | Options Chain | 3.25 | Put | 2.50 | 9/20 | Yes | 0.52 | 0.54 | 0.53 | 0.00 | 0.00% | 3,006 | 365 | 1.10 | -0.24 | 6 | None |
DKNG | Options Chain | 41.78 | Put | 42.50 | 3/28 | No | 0.87 | 0.90 | 0.91 | -0.68 | -42.77% | 1,884 | 230 | 0.48 | -0.36 | 5 | None |
ACB | Options Chain | 3.70 | Call | 3.50 | 3/28 | No | 0.35 | 0.41 | 0.45 | +0.36 | +400.00% | 1,094 | 134 | 1.36 | 0.63 | 13 | None |
PINS | Options Chain | 33.98 | Put | 34.50 | 3/22 | No | 0.83 | 0.86 | 0.90 | +0.10 | +12.50% | 1,228 | 151 | 0.39 | -0.63 | 10 | None |
MA | Options Chain | 475.83 | Put | 455.00 | 3/22 | No | 0.11 | 0.20 | 0.16 | -0.25 | -60.98% | 1,211 | 150 | 0.26 | -0.01 | 11 | None |
PFE | Options Chain | 27.72 | Put | 26.00 | 10/18 | Yes | 1.40 | 1.48 | 1.40 | +0.04 | +2.95% | 989 | 123 | 0.28 | -0.35 | 8 | None |
BIIB | Options Chain | 219.40 | Put | 215.00 | 3/22 | No | 1.15 | 1.50 | 1.30 | +0.05 | +4.00% | 819 | 102 | 0.34 | -0.27 | 7 | None |
WW | Options Chain | 2.40 | Call | 3.00 | 3/28 | No | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 2,150 | 268 | 1.91 | 0.26 | 9 | None |
OPEN | Options Chain | 2.88 | Call | 3.00 | 3/28 | No | 0.13 | 0.15 | 0.13 | +0.04 | +44.45% | 1,342 | 168 | 0.96 | 0.44 | 9 | None |
VERI | Options Chain | 3.45 | Call | 5.00 | 8/16 | Yes | 0.60 | 0.75 | 0.65 | -0.15 | -18.75% | 1,869 | 234 | 1.24 | 0.46 | 8 | None |
SMCI | Options Chain | 1,000.68 | Put | 800.00 | 3/22 | No | 2.90 | 3.20 | 2.90 | +0.20 | +7.41% | 5,708 | 715 | 1.35 | -0.06 | 11 | None |
TSLA | Options Chain | 173.80 | Put | 170.00 | 3/22 | No | 2.27 | 2.33 | 2.30 | -6.05 | -72.46% | 86,856 | 10,986 | 0.56 | -0.33 | 12 | None |
TPH | Options Chain | 34.19 | Call | 35.00 | 4/19 | No | 0.85 | 1.05 | 1.00 | 0.00 | 0.00% | 1,058 | 134 | 0.31 | 0.43 | 9 | None |
GPC | Options Chain | 153.66 | Call | 165.00 | 5/17 | Yes | 1.25 | 1.35 | 1.50 | -0.15 | -9.10% | 1,641 | 208 | 0.18 | 0.27 | 12 | None |
GOOG | Options Chain | 142.17 | Call | 162.50 | 3/28 | No | 0.18 | 0.21 | 0.20 | +0.15 | +300.00% | 1,131 | 144 | 0.33 | 0.05 | 16 | None |
Z | Options Chain | 47.67 | Call | 55.00 | 1/16 | Yes | 10.65 | 11.40 | 10.65 | +0.04 | +0.38% | 972 | 124 | 0.47 | 0.60 | 5 | None |
DOCU | Options Chain | 56.77 | Call | 59.00 | 3/22 | No | 0.63 | 0.74 | 0.70 | +0.24 | +52.18% | 1,098 | 140 | 0.43 | 0.39 | 10 | None |
NOW | Options Chain | 755.80 | Call | 780.00 | 3/22 | No | 5.10 | 5.50 | 5.48 | +1.48 | +37.00% | 2,714 | 346 | 0.44 | 0.26 | 12 | None |
AAPL | Options Chain | 173.72 | Call | 192.50 | 3/22 | No | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 6,549 | 838 | 0.38 | 0.00 | 9 | None |
GM | Options Chain | 40.69 | Call | 43.00 | 9/20 | Yes | 2.71 | 2.81 | 2.69 | +0.27 | +11.16% | 5,351 | 694 | 0.28 | 0.48 | 16 | None |
HMC | Options Chain | 35.61 | Call | 40.00 | 7/19 | Yes | 0.55 | 0.60 | 0.60 | +0.10 | +20.00% | 3,039 | 394 | 0.20 | 0.24 | 14 | None |
COR | Options Chain | 239.31 | Put | 240.00 | 4/19 | No | 4.80 | 5.10 | 4.70 | -1.70 | -26.57% | 908 | 119 | 0.18 | -0.48 | 3 | None |
MMM | Options Chain | 105.00 | Put | 105.00 | 3/22 | No | 1.51 | 1.66 | 1.70 | +0.16 | +10.39% | 1,301 | 173 | 0.34 | -0.51 | 7 | None |
CHWY | Options Chain | 17.39 | Call | 23.00 | 3/22 | Yes | 0.08 | 0.09 | 0.09 | -0.14 | -60.87% | 3,509 | 468 | 1.84 | 0.06 | 13 | None |
AKBA | Options Chain | 1.89 | Put | 2.00 | 4/19 | No | 0.70 | 0.75 | 0.71 | -0.04 | -5.34% | 3,633 | 485 | 2.99 | -0.37 | 9 | None |
TSLA | Options Chain | 173.80 | Put | 172.50 | 3/22 | No | 3.25 | 3.35 | 3.30 | -6.94 | -67.78% | 31,418 | 4,194 | 0.55 | -0.43 | 12 | None |
CRM | Options Chain | 294.33 | Call | 340.00 | 4/19 | No | 0.66 | 0.73 | 0.70 | +0.14 | +25.00% | 11,808 | 1,578 | 0.26 | 0.07 | 15 | None |
NYCB | Options Chain | 3.63 | Put | 4.00 | 4/26 | Yes | 0.50 | 0.60 | 0.53 | +0.12 | +29.27% | 1,270 | 170 | 0.71 | -0.61 | 7 | None |
PLTR | Options Chain | 24.00 | Call | 30.00 | 4/12 | No | 0.11 | 0.12 | 0.11 | -0.01 | -8.34% | 8,334 | 1,116 | 0.56 | 0.08 | 11 | None |
GIS | Options Chain | 66.76 | Call | 70.00 | 3/22 | Yes | 0.55 | 0.60 | 0.57 | +0.17 | +42.50% | 1,191 | 160 | 0.49 | 0.28 | 12 | None |
NFLX | Options Chain | 618.39 | Put | 620.00 | 3/22 | No | 8.95 | 9.60 | 9.50 | -9.55 | -50.14% | 2,686 | 362 | 0.34 | -0.51 | 8 | None |
GOOGL | Options Chain | 141.18 | Call | 160.00 | 3/28 | No | 0.24 | 0.26 | 0.25 | +0.21 | +525.00% | 10,245 | 1,383 | 0.32 | 0.07 | 16 | None |
META | Options Chain | 484.10 | Put | 520.00 | 7/19 | Yes | 52.30 | 53.05 | 54.58 | -6.42 | -10.53% | 5,023 | 681 | 0.38 | -0.51 | 16 | None |
EXPE | Options Chain | 133.47 | Put | 131.00 | 3/22 | No | 0.75 | 0.82 | 0.77 | -0.39 | -33.63% | 1,239 | 170 | 0.30 | -0.28 | 11 | None |
C | Options Chain | 58.63 | Call | 47.00 | 4/19 | Yes | 11.30 | 12.30 | 11.45 | +0.67 | +6.22% | 1,774 | 246 | 0.48 | 1.00 | 12 | None |
ARM | Options Chain | 129.75 | Call | 130.00 | 3/28 | No | 6.40 | 6.75 | 6.34 | +0.55 | +9.50% | 1,556 | 216 | 0.76 | 0.53 | 3 | None |
SNOW | Options Chain | 156.31 | Call | 157.50 | 3/22 | No | 2.49 | 2.57 | 2.52 | -0.98 | -28.00% | 2,453 | 341 | 0.47 | 0.45 | 6 | None |
DLO | Options Chain | 17.80 | Call | 23.00 | 4/19 | Yes | 0.50 | 0.65 | 0.50 | +0.15 | +42.86% | 1,228 | 171 | 0.88 | 0.23 | 14 | None |
CMI | Options Chain | 274.84 | Call | 290.00 | 4/19 | No | 6.10 | 6.80 | 6.47 | +4.22 | +187.56% | 1,113 | 155 | 0.24 | 0.45 | 9 | None |
JBLU | Options Chain | 7.04 | Call | 7.00 | 3/22 | No | 0.14 | 0.15 | 0.16 | -0.05 | -23.81% | 10,119 | 1,416 | 0.60 | 0.48 | 8 | None |
TLRY | Options Chain | 1.92 | Call | 2.00 | 5/17 | Yes | 0.22 | 0.34 | 0.32 | +0.13 | +68.43% | 1,979 | 277 | 0.95 | 0.56 | 8 | None |
NVDA | Options Chain | 884.55 | Call | 965.00 | 3/22 | No | 10.75 | 11.20 | 11.00 | -2.10 | -16.04% | 6,311 | 886 | 0.99 | 0.22 | 14 | None |
PBR | Options Chain | 14.59 | Put | 14.00 | 4/05 | No | 0.16 | 0.18 | 0.22 | +0.04 | +22.23% | 1,634 | 231 | 0.33 | -0.25 | 10 | None |
GOOGL | Options Chain | 141.18 | Put | 144.00 | 3/22 | No | 0.56 | 0.60 | 0.60 | -2.90 | -82.86% | 5,020 | 715 | 0.31 | -0.23 | 16 | None |
GOOGL | Options Chain | 141.18 | Call | 146.00 | 4/26 | Yes | 7.30 | 7.65 | 7.28 | +2.97 | +68.91% | 1,777 | 254 | 0.32 | 0.59 | 16 | None |
LI | Options Chain | 37.77 | Call | 36.00 | 3/22 | No | 0.23 | 0.27 | 0.26 | -2.19 | -89.39% | 893 | 128 | 0.80 | 0.17 | 15 | None |
SOUN | Options Chain | 8.24 | Call | 11.50 | 3/28 | No | 0.35 | 0.45 | 0.44 | -0.26 | -37.15% | 1,152 | 165 | 2.35 | 0.25 | 3 | None |
DUK | Options Chain | 94.71 | Call | 105.00 | 10/18 | Yes | 1.45 | 1.70 | 1.51 | -0.04 | -2.59% | 922 | 132 | 0.17 | 0.24 | 9 | None |
CELH | Options Chain | 89.54 | Call | 100.00 | 4/12 | No | 1.78 | 1.92 | 1.81 | -1.34 | -42.54% | 1,138 | 163 | 0.56 | 0.24 | 12 | None |
SMR | Options Chain | 10.10 | Call | 12.00 | 11/15 | No | 1.20 | 1.30 | 1.25 | +0.55 | +78.58% | 772 | 111 | 0.90 | 0.39 | 3 | None |
VLO | Options Chain | 166.29 | Call | 175.00 | 5/17 | Yes | 5.40 | 5.65 | 5.50 | +0.75 | +15.79% | 1,223 | 176 | 0.32 | 0.39 | 11 | None |
WW | Options Chain | 2.40 | Call | 3.00 | 3/22 | No | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 3,402 | 490 | 2.43 | 0.20 | 9 | None |
SPCE | Options Chain | 1.50 | Call | 1.50 | 3/22 | No | 0.07 | 0.08 | 0.07 | -0.16 | -69.57% | 1,369 | 198 | 1.18 | 0.53 | 7 | None |
SMCI | Options Chain | 1,000.68 | Put | 980.00 | 3/22 | No | 41.80 | 43.00 | 43.00 | +15.10 | +54.13% | 1,116 | 163 | 1.26 | -0.41 | 11 | None |
SMR | Options Chain | 10.10 | Call | 12.00 | 4/19 | No | 0.60 | 0.70 | 0.70 | +0.40 | +133.34% | 1,566 | 229 | 1.36 | 0.32 | 3 | None |
TSLA | Options Chain | 173.80 | Put | 139.00 | 3/22 | No | 0.03 | 0.04 | 0.03 | -0.10 | -76.93% | 1,325 | 194 | 0.87 | 0.00 | 12 | None |
PDD | Options Chain | 128.71 | Put | 102.00 | 3/22 | Yes | 0.25 | 0.39 | 0.38 | -0.64 | -62.75% | 1,775 | 260 | 1.38 | -0.05 | 16 | None |
SMCI | Options Chain | 1,000.68 | Call | 1,200.00 | 3/22 | No | 7.00 | 7.50 | 7.20 | -14.80 | -67.28% | 7,149 | 1,051 | 1.36 | 0.12 | 11 | None |
AGNC | Options Chain | 9.60 | Call | 10.00 | 5/17 | Yes | 0.14 | 0.16 | 0.15 | -0.07 | -31.82% | 1,296 | 191 | 0.23 | 0.29 | 12 | None |
PYPL | Options Chain | 64.23 | Call | 71.00 | 3/28 | No | 0.14 | 0.17 | 0.14 | +0.01 | +7.70% | 2,792 | 411 | 0.41 | 0.08 | 13 | None |
TSLA | Options Chain | 173.80 | Put | 138.00 | 3/22 | No | 0.02 | 0.03 | 0.03 | -0.08 | -72.73% | 2,399 | 354 | 0.87 | 0.00 | 12 | None |
GOOGL | Options Chain | 141.18 | Put | 140.00 | 4/05 | No | 0.68 | 0.72 | 0.71 | -1.79 | -71.60% | 4,839 | 716 | 0.26 | -0.15 | 16 | None |
MGM | Options Chain | 42.88 | Call | 44.00 | 3/22 | No | 0.68 | 0.71 | 0.70 | +0.43 | +159.26% | 6,347 | 940 | 0.33 | 0.55 | 12 | None |
CEG | Options Chain | 168.84 | Put | 150.00 | 4/19 | No | 0.65 | 0.90 | 0.75 | -0.57 | -43.19% | 2,007 | 299 | 0.33 | -0.09 | 9 | None |
FCX | Options Chain | 44.61 | Put | 44.50 | 3/22 | No | 0.70 | 0.75 | 0.76 | -0.04 | -5.00% | 823 | 124 | 0.39 | -0.49 | 8 | None |
CNM | Options Chain | 50.92 | Put | 50.00 | 4/19 | Yes | 2.25 | 2.55 | 2.31 | +0.35 | +17.86% | 2,226 | 336 | 0.45 | -0.43 | 9 | None |
AS | Options Chain | 15.06 | Put | 15.00 | 4/19 | No | 0.75 | 0.85 | 0.75 | 0.00 | 0.00% | 4,630 | 698 | 0.48 | -0.46 | 3 | None |
ORCL | Options Chain | 127.80 | Put | 130.00 | 3/22 | No | 3.05 | 3.15 | 3.15 | -1.65 | -34.38% | 2,404 | 363 | 0.36 | -0.67 | 11 | None |
IBM | Options Chain | 191.25 | Call | 195.00 | 3/22 | No | 1.09 | 1.14 | 1.10 | +0.05 | +4.77% | 5,261 | 796 | 0.29 | 0.30 | 11 | None |
TUP | Options Chain | 1.50 | Put | 1.50 | 3/22 | No | 0.09 | 0.12 | 0.10 | -0.04 | -28.58% | 830 | 126 | 1.89 | -0.43 | 8 | None |
S | Options Chain | 23.16 | Call | 26.00 | 3/28 | No | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 1,110 | 170 | 0.56 | 0.11 | 9 | None |
UBER | Options Chain | 75.70 | Call | 75.00 | 3/22 | No | 1.67 | 1.73 | 1.72 | -0.27 | -13.57% | 2,875 | 442 | 0.42 | 0.60 | 6 | None |
XOM | Options Chain | 112.30 | Put | 112.00 | 3/28 | No | 1.19 | 1.24 | 1.30 | -0.52 | -28.58% | 1,019 | 157 | 0.19 | -0.43 | 12 | None |
STNE | Options Chain | 17.47 | Put | 14.00 | 3/22 | Yes | 0.05 | 0.10 | 0.10 | -0.02 | -16.67% | 1,574 | 243 | 1.44 | -0.06 | 17 | None |
RBLX | Options Chain | 36.20 | Put | 36.00 | 3/22 | No | 0.73 | 0.75 | 0.72 | +0.56 | +350.00% | 917 | 142 | 0.58 | -0.43 | 4 | None |
TSLA | Options Chain | 173.80 | Put | 155.00 | 4/26 | Yes | 4.60 | 4.75 | 4.75 | -3.08 | -39.34% | 3,020 | 470 | 0.56 | -0.23 | 12 | None |
ATXS | Options Chain | 15.61 | Call | 25.00 | 4/19 | No | 0.50 | 1.50 | 0.95 | -0.05 | -5.00% | 2,002 | 312 | 1.72 | 0.22 | 10 | None |
SMCI | Options Chain | 1,000.68 | Call | 1,080.00 | 3/22 | No | 23.40 | 26.90 | 25.30 | -34.24 | -57.51% | 954 | 149 | 1.27 | 0.32 | 11 | None |
IONQ | Options Chain | 9.35 | Call | 9.50 | 3/22 | No | 0.33 | 0.36 | 0.35 | +0.07 | +25.00% | 1,042 | 163 | 0.80 | 0.54 | 9 | None |
FMX | Options Chain | 127.98 | Put | 135.00 | 4/19 | No | 7.80 | 10.10 | 9.20 | -0.80 | -8.00% | 6,000 | 940 | 0.32 | -0.72 | 12 | None |
NVDA | Options Chain | 884.55 | Put | 882.50 | 3/22 | No | 33.15 | 33.80 | 33.25 | -8.11 | -19.61% | 3,639 | 570 | 0.95 | -0.47 | 14 | None |
SMCI | Options Chain | 1,000.68 | Call | 1,120.00 | 3/22 | No | 15.00 | 18.10 | 16.00 | -27.75 | -63.43% | 1,894 | 297 | 1.30 | 0.23 | 11 | None |
BX | Options Chain | 123.43 | Put | 115.00 | 10/18 | Yes | 6.75 | 8.80 | 7.74 | +0.14 | +1.85% | 1,707 | 268 | 0.34 | -0.33 | 5 | None |
SMR | Options Chain | 10.10 | Put | 10.00 | 4/19 | No | 1.95 | 2.20 | 2.15 | -1.65 | -43.43% | 708 | 112 | 1.40 | -0.49 | 3 | None |
SMCI | Options Chain | 1,000.68 | Put | 975.00 | 3/22 | No | 39.40 | 40.80 | 39.60 | +14.88 | +60.20% | 917 | 145 | 1.26 | -0.40 | 11 | None |
NFLX | Options Chain | 618.39 | Call | 675.00 | 3/22 | No | 0.20 | 0.22 | 0.21 | +0.02 | +10.53% | 1,687 | 267 | 0.41 | 0.01 | 8 | None |
TSLA | Options Chain | 173.80 | Put | 142.00 | 3/22 | No | 0.04 | 0.05 | 0.04 | -0.15 | -78.95% | 3,586 | 569 | 0.82 | 0.00 | 12 | None |
F | Options Chain | 12.06 | Put | 11.50 | 4/26 | No | 0.25 | 0.29 | 0.27 | -0.07 | -20.59% | 2,338 | 373 | 0.35 | -0.29 | 15 | None |
AAPL | Options Chain | 173.72 | Call | 177.50 | 3/22 | No | 0.55 | 0.57 | 0.58 | +0.13 | +28.89% | 87,104 | 13,888 | 0.25 | 0.21 | 9 | None |
Z | Options Chain | 47.67 | Put | 41.00 | 3/22 | No | 0.01 | 0.03 | 0.02 | -0.10 | -83.34% | 1,178 | 189 | 0.72 | -0.02 | 5 | None |
EA | Options Chain | 134.27 | Put | 135.00 | 3/22 | No | 2.85 | 3.10 | 2.53 | +0.83 | +48.83% | 771 | 124 | 0.25 | -0.76 | 15 | None |
PDD | Options Chain | 128.71 | Call | 110.00 | 3/22 | Yes | 20.00 | 20.45 | 20.40 | +3.64 | +21.72% | 1,137 | 183 | 1.45 | 0.87 | 16 | None |
NVDA | Options Chain | 884.55 | Call | 1,360.00 | 3/28 | No | 0.76 | 0.85 | 0.80 | -0.14 | -14.90% | 665 | 107 | 1.14 | 0.01 | 14 | None |
MSTR | Options Chain | 1,782.36 | Call | 1,550.00 | 3/22 | No | 88.95 | 98.95 | 94.17 | -225.83 | -70.58% | 625 | 101 | 1.81 | 0.48 | 7 | None |
A | Options Chain | 146.09 | Call | 150.00 | 4/19 | No | 2.50 | 2.70 | 3.00 | -0.80 | -21.06% | 1,769 | 286 | 0.23 | 0.39 | 9 | None |
ARM | Options Chain | 129.75 | Call | 135.00 | 3/28 | No | 4.40 | 4.70 | 4.35 | +0.41 | +10.41% | 2,296 | 372 | 0.77 | 0.41 | 3 | None |
TRIP | Options Chain | 27.82 | Put | 26.00 | 3/28 | No | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 3,421 | 555 | 0.36 | -0.10 | 10 | None |
AAPL | Options Chain | 173.72 | Call | 177.50 | 3/28 | No | 1.18 | 1.25 | 1.18 | +0.19 | +19.20% | 15,552 | 2,533 | 0.22 | 0.30 | 9 | None |
TTD | Options Chain | 78.35 | Put | 65.00 | 9/20 | Yes | 4.50 | 4.75 | 4.55 | +0.75 | +19.74% | 1,741 | 284 | 0.52 | -0.22 | 10 | None |
AI | Options Chain | 29.05 | Put | 30.00 | 6/21 | Yes | 4.85 | 4.95 | 4.91 | +0.01 | +0.21% | 5,170 | 843 | 0.73 | -0.48 | 7 | None |
CLSK | Options Chain | 17.43 | Call | 22.50 | 3/22 | No | 0.10 | 0.20 | 0.11 | -0.23 | -67.65% | 1,335 | 218 | 1.77 | 0.10 | 8 | None |
AMD | Options Chain | 190.65 | Call | 192.50 | 3/22 | No | 4.40 | 4.50 | 4.40 | -1.35 | -23.48% | 17,241 | 2,826 | 0.66 | 0.46 | 10 | None |
ACB | Options Chain | 3.70 | Call | 3.00 | 4/19 | No | 0.79 | 0.95 | 1.05 | +0.60 | +133.34% | 835 | 137 | 1.18 | 0.77 | 13 | None |
GOOGL | Options Chain | 141.18 | Put | 145.00 | 3/28 | No | 1.35 | 1.39 | 1.36 | -3.32 | -70.94% | 1,979 | 325 | 0.27 | -0.31 | 16 | None |
LNG | Options Chain | 161.29 | Call | 175.00 | 4/19 | No | 0.45 | 0.55 | 0.50 | -0.15 | -23.08% | 840 | 139 | 0.21 | 0.10 | 13 | None |
TSLA | Options Chain | 173.80 | Put | 167.50 | 3/28 | No | 2.87 | 2.93 | 2.94 | -5.10 | -63.44% | 5,827 | 965 | 0.50 | -0.30 | 12 | None |
KSS | Options Chain | 24.87 | Put | 23.50 | 3/22 | No | 0.16 | 0.20 | 0.19 | -0.17 | -47.23% | 766 | 127 | 0.51 | 0.00 | 6 | None |
HOG | Options Chain | 41.00 | Call | 41.00 | 3/22 | No | 0.60 | 0.65 | 0.64 | -0.17 | -20.99% | 1,943 | 323 | 0.41 | 0.47 | 10 | None |
ATMU | Options Chain | 26.83 | Put | 25.50 | 3/22 | No | 0.20 | 0.35 | 0.25 | -0.30 | -54.55% | 1,029 | 171 | 0.67 | -0.26 | 3 | None |
VSAT | Options Chain | 16.74 | Call | 26.00 | 4/19 | No | 0.00 | 0.05 | 0.05 | -0.25 | -83.34% | 630 | 105 | 0.79 | 0.02 | 12 | None |
GOOG | Options Chain | 142.17 | Put | 146.00 | 3/28 | No | 1.40 | 1.47 | 1.45 | -3.47 | -70.53% | 894 | 149 | 0.26 | -0.32 | 16 | None |
ABBV | Options Chain | 178.49 | Call | 185.00 | 4/26 | Yes | 1.89 | 2.04 | 2.11 | -0.10 | -4.53% | 915 | 153 | 0.20 | 0.29 | 8 | None |
SMCI | Options Chain | 1,000.68 | Put | 850.00 | 3/22 | No | 6.50 | 8.00 | 7.00 | +2.10 | +42.86% | 2,419 | 406 | 1.29 | -0.11 | 11 | None |
ORCL | Options Chain | 127.80 | Call | 150.00 | 5/17 | No | 0.39 | 0.43 | 0.40 | +0.09 | +29.04% | 2,215 | 373 | 0.25 | 0.06 | 11 | None |
WFC | Options Chain | 57.77 | Put | 55.00 | 4/26 | Yes | 0.76 | 0.83 | 0.81 | -0.10 | -10.99% | 908 | 153 | 0.27 | -0.25 | 17 | None |
WAL | Options Chain | 57.83 | Call | 62.00 | 3/22 | No | 0.05 | 0.15 | 0.05 | -0.25 | -83.34% | 788 | 133 | 0.45 | 0.09 | 13 | None |
RIVN | Options Chain | 11.40 | Put | 10.00 | 4/05 | No | 0.23 | 0.24 | 0.24 | -0.10 | -29.42% | 3,797 | 643 | 0.78 | -0.20 | 8 | None |
PEP | Options Chain | 171.26 | Call | 175.00 | 4/26 | Yes | 2.35 | 2.48 | 2.27 | +1.62 | +249.24% | 833 | 141 | 0.16 | 0.40 | 11 | None |
ADBE | Options Chain | 513.86 | Put | 510.00 | 3/22 | No | 6.00 | 6.35 | 6.20 | -14.50 | -70.05% | 1,938 | 328 | 0.38 | -0.41 | 12 | None |
NVDA | Options Chain | 884.55 | Call | 910.00 | 3/22 | No | 24.60 | 25.15 | 24.92 | -2.23 | -8.22% | 20,612 | 3,491 | 0.97 | 0.41 | 14 | None |
GOOGL | Options Chain | 141.18 | Call | 152.50 | 4/12 | No | 2.17 | 2.31 | 2.16 | +1.41 | +188.00% | 1,217 | 207 | 0.25 | 0.35 | 16 | None |
VICI | Options Chain | 28.94 | Call | 30.00 | 5/17 | Yes | 0.30 | 0.40 | 0.39 | -0.01 | -2.50% | 921 | 157 | 0.18 | 0.27 | 12 | None |
PANW | Options Chain | 285.24 | Put | 245.00 | 3/22 | No | 0.01 | 0.03 | 0.02 | -0.08 | -80.00% | 1,002 | 171 | 0.55 | 0.00 | 13 | None |
AMZN | Options Chain | 174.48 | Call | 165.00 | 3/28 | No | 10.00 | 10.35 | 10.25 | -0.43 | -4.03% | 3,209 | 549 | 0.28 | 0.90 | 14 | None |
RILY | Options Chain | 17.16 | Put | 12.00 | 3/28 | No | 0.25 | 0.30 | 0.25 | -0.45 | -64.29% | 1,347 | 231 | 2.12 | -0.10 | 9 | None |
TSLA | Options Chain | 173.80 | Put | 162.50 | 3/22 | No | 0.66 | 0.68 | 0.66 | -3.19 | -82.86% | 34,120 | 5,867 | 0.58 | -0.13 | 12 | None |
BB | Options Chain | 2.65 | Call | 2.50 | 3/28 | No | 0.19 | 0.21 | 0.19 | -0.21 | -52.50% | 1,414 | 244 | 0.54 | 0.78 | 6 | None |
ADBE | Options Chain | 513.86 | Put | 500.00 | 3/22 | No | 2.70 | 3.05 | 2.85 | -10.92 | -79.31% | 4,132 | 715 | 0.38 | -0.23 | 12 | None |
HOOD | Options Chain | 18.15 | Put | 17.00 | 3/28 | No | 0.30 | 0.31 | 0.31 | -0.05 | -13.89% | 2,035 | 352 | 0.66 | -0.24 | 8 | None |
ENPH | Options Chain | 107.73 | Put | 80.00 | 8/16 | Yes | 4.60 | 5.25 | 4.89 | -0.51 | -9.45% | 641 | 111 | 0.70 | -0.16 | 11 | None |
NVDA | Options Chain | 884.55 | Put | 475.00 | 5/17 | No | 0.63 | 0.75 | 0.73 | -0.38 | -34.24% | 1,572 | 274 | 0.69 | -0.01 | 14 | None |
NVDA | Options Chain | 884.55 | Put | 885.00 | 4/05 | No | 48.25 | 49.35 | 48.80 | -6.15 | -11.20% | 1,451 | 253 | 0.64 | -0.47 | 14 | None |
SMCI | Options Chain | 1,000.68 | Put | 510.00 | 4/19 | No | 2.00 | 2.85 | 2.60 | +1.05 | +67.75% | 704 | 123 | 1.16 | -0.02 | 11 | None |
TSLA | Options Chain | 173.80 | Put | 172.50 | 3/28 | No | 4.80 | 4.90 | 4.88 | -6.47 | -57.01% | 6,233 | 1,089 | 0.49 | -0.44 | 12 | None |
HROW | Options Chain | 10.49 | Call | 11.00 | 4/19 | Yes | 0.70 | 0.90 | 0.75 | -0.14 | -15.73% | 622 | 109 | 0.78 | 0.49 | 8 | None |
KMI | Options Chain | 17.63 | Call | 18.00 | 5/17 | Yes | 0.26 | 0.28 | 0.27 | -0.02 | -6.90% | 936 | 164 | 0.16 | 0.38 | 8 | None |
GRPN | Options Chain | 12.59 | Call | 13.00 | 3/22 | No | 1.35 | 2.10 | 1.37 | +0.82 | +149.10% | 2,411 | 422 | 1.52 | 0.85 | 7 | None |
TELL | Options Chain | 0.73 | Put | 1.00 | 3/22 | No | 0.11 | 0.40 | 0.26 | +0.17 | +188.89% | 2,458 | 431 | 5.83 | -0.93 | 4 | None |
FCX | Options Chain | 44.61 | Put | 45.00 | 3/28 | No | 1.24 | 1.27 | 1.29 | +0.04 | +3.20% | 683 | 120 | 0.34 | -0.56 | 8 | None |
VFC | Options Chain | 14.39 | Put | 14.00 | 3/22 | No | 0.16 | 0.21 | 0.17 | +0.05 | +41.67% | 4,265 | 753 | 0.57 | -0.29 | 7 | None |
GM | Options Chain | 40.69 | Put | 42.00 | 4/19 | No | 1.80 | 1.83 | 1.85 | -0.14 | -7.04% | 1,130 | 200 | 0.26 | -0.61 | 16 | None |
IREN | Options Chain | 4.75 | Call | 10.00 | 11/15 | Yes | 1.00 | 1.15 | 1.15 | 0.00 | 0.00% | 4,975 | 882 | 1.41 | 0.47 | 12 | None |
EPD | Options Chain | 28.64 | Call | 30.00 | 4/19 | No | 0.03 | 0.06 | 0.04 | -0.02 | -33.34% | 1,007 | 179 | 0.10 | 0.15 | 12 | None |
FSLY | Options Chain | 12.60 | Call | 13.00 | 3/22 | No | 0.20 | 0.23 | 0.21 | -0.01 | -4.55% | 1,001 | 178 | 0.59 | 0.40 | 8 | None |
SMCI | Options Chain | 1,000.68 | Call | 1,020.00 | 3/22 | No | 41.30 | 44.90 | 44.10 | -47.07 | -51.63% | 819 | 146 | 1.27 | 0.47 | 11 | None |
SMCI | Options Chain | 1,000.68 | Put | 900.00 | 3/22 | No | 14.50 | 15.30 | 15.25 | +5.85 | +62.24% | 5,077 | 907 | 1.26 | -0.20 | 11 | None |
COIN | Options Chain | 242.36 | Call | 220.00 | 3/22 | No | 21.95 | 24.50 | 22.00 | -4.00 | -15.39% | 2,101 | 376 | 0.94 | 0.82 | 9 | None |
MO | Options Chain | 43.87 | Put | 43.50 | 3/28 | No | 0.37 | 0.57 | 0.35 | -0.46 | -56.79% | 615 | 110 | 0.18 | -0.04 | 10 | None |
NVDA | Options Chain | 884.55 | Call | 915.00 | 3/28 | No | 30.90 | 31.55 | 31.29 | -2.51 | -7.43% | 1,705 | 305 | 0.74 | 0.42 | 14 | None |
UPST | Options Chain | 24.14 | Call | 25.50 | 3/22 | No | 0.42 | 0.44 | 0.43 | 0.00 | 0.00% | 1,753 | 314 | 0.92 | 0.30 | 5 | None |
SAVE | Options Chain | 4.28 | Put | 4.50 | 3/28 | No | 0.38 | 0.40 | 0.39 | -0.04 | -9.31% | 590 | 106 | 0.91 | -0.60 | 11 | None |
X | Options Chain | 38.87 | Put | 36.00 | 4/19 | No | 0.81 | 1.09 | 0.87 | -0.08 | -8.43% | 4,041 | 726 | 0.49 | -0.26 | 12 | None |
GOOGL | Options Chain | 141.18 | Put | 143.00 | 3/22 | No | 0.38 | 0.42 | 0.40 | -2.40 | -85.72% | 4,177 | 751 | 0.32 | -0.18 | 16 | None |
GM | Options Chain | 40.69 | Call | 50.00 | 5/17 | Yes | 0.10 | 0.12 | 0.11 | +0.02 | +22.23% | 2,607 | 471 | 0.29 | 0.06 | 16 | None |
CVS | Options Chain | 77.40 | Put | 76.00 | 3/28 | No | 0.57 | 0.60 | 0.64 | -0.13 | -16.89% | 2,072 | 374 | 0.25 | -0.28 | 13 | None |
CIFR | Options Chain | 3.53 | Put | 3.50 | 3/22 | No | 0.05 | 0.10 | 0.05 | -0.16 | -76.19% | 2,289 | 415 | 1.64 | -0.17 | 9 | None |
ARM | Options Chain | 129.75 | Put | 90.00 | 4/12 | No | 0.20 | 0.28 | 0.20 | -0.15 | -42.86% | 623 | 113 | 0.72 | -0.02 | 3 | None |
SMCI | Options Chain | 1,000.68 | Call | 1,090.00 | 3/22 | No | 21.00 | 24.20 | 23.30 | -31.74 | -57.67% | 969 | 176 | 1.28 | 0.29 | 11 | None |
NVDA | Options Chain | 884.55 | Call | 1,940.00 | 3/22 | No | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 33,138 | 6,026 | 2.08 | 0.00 | 14 | None |
GETY | Options Chain | 5.17 | Put | 4.00 | 4/19 | No | 0.05 | 0.10 | 0.10 | +0.04 | +66.67% | 901 | 165 | 0.62 | -0.18 | 6 | None |
IOT | Options Chain | 35.50 | Call | 40.00 | 5/17 | No | 1.90 | 2.00 | 1.98 | +0.41 | +26.12% | 651 | 120 | 0.50 | 0.41 | 7 | None |
MARA | Options Chain | 19.32 | Call | 19.50 | 3/22 | No | 1.09 | 1.11 | 1.11 | -0.26 | -18.98% | 7,869 | 1,449 | 1.42 | 0.51 | 14 | None |
ADBE | Options Chain | 513.86 | Call | 550.00 | 3/22 | No | 0.60 | 0.75 | 0.68 | +0.24 | +54.55% | 2,148 | 397 | 0.42 | 0.07 | 12 | None |
BA | Options Chain | 179.84 | Put | 170.00 | 3/28 | No | 0.86 | 0.95 | 0.94 | +0.23 | +32.40% | 9,512 | 1,760 | 0.36 | -0.16 | 5 | None |
SPCE | Options Chain | 1.50 | Call | 1.50 | 3/28 | No | 0.10 | 0.12 | 0.09 | -0.15 | -62.50% | 799 | 148 | 1.04 | 0.54 | 7 | None |
ABNB | Options Chain | 161.86 | Call | 165.00 | 5/17 | Yes | 9.50 | 9.70 | 9.35 | -0.05 | -0.54% | 556 | 103 | 0.39 | 0.51 | 17 |
Growth Stock List |
GOOG | Options Chain | 142.17 | Call | 155.00 | 4/05 | No | 1.18 | 1.26 | 1.21 | +0.86 | +245.72% | 1,718 | 319 | 0.26 | 0.25 | 16 | None |
PBR | Options Chain | 14.59 | Put | 14.50 | 4/05 | No | 0.33 | 0.34 | 0.37 | +0.01 | +2.78% | 1,126 | 210 | 0.31 | -0.43 | 10 | None |
PYPL | Options Chain | 64.23 | Put | 65.00 | 3/22 | No | 1.47 | 1.52 | 1.49 | -1.14 | -43.35% | 740 | 138 | 0.40 | -0.60 | 13 | None |
DOCU | Options Chain | 56.77 | Call | 58.00 | 3/22 | No | 1.05 | 1.19 | 1.20 | +0.49 | +69.02% | 755 | 141 | 0.42 | 0.54 | 10 | None |
ADI | Options Chain | 191.22 | Put | 185.00 | 4/19 | No | 2.75 | 2.90 | 2.85 | +0.60 | +26.67% | 2,886 | 539 | 0.26 | -0.29 | 11 | None |
MU | Options Chain | 93.78 | Call | 130.00 | 6/20 | Yes | 7.75 | 9.50 | 8.50 | +0.15 | +1.80% | 1,666 | 312 | 0.41 | 0.37 | 5 | None |
WU | Options Chain | 13.55 | Call | 14.00 | 4/19 | No | 0.15 | 0.20 | 0.17 | +0.07 | +70.00% | 3,044 | 570 | 0.21 | 0.34 | 10 | None |
AMC | Options Chain | 4.39 | Put | 5.00 | 3/28 | No | 0.65 | 0.69 | 0.69 | +0.02 | +2.99% | 1,141 | 214 | 0.86 | -0.80 | 9 | None |
OPEN | Options Chain | 2.88 | Call | 3.00 | 3/22 | No | 0.08 | 0.11 | 0.10 | +0.06 | +150.00% | 3,525 | 661 | 1.16 | 0.40 | 9 | None |
LI | Options Chain | 37.77 | Call | 34.00 | 3/22 | No | 0.67 | 0.69 | 0.67 | -3.37 | -83.42% | 1,151 | 217 | 0.75 | 0.39 | 15 | None |
MDB | Options Chain | 355.44 | Put | 345.00 | 3/22 | No | 2.62 | 2.73 | 2.76 | -1.80 | -39.48% | 793 | 150 | 0.48 | -0.24 | 6 | None |
AXP | Options Chain | 220.97 | Put | 135.00 | 4/19 | Yes | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 755 | 143 | 0.80 | 0.00 | 13 | None |
TSLA | Options Chain | 173.80 | Put | 165.00 | 3/22 | No | 1.01 | 1.02 | 1.02 | -4.11 | -80.12% | 89,277 | 17,003 | 0.57 | -0.18 | 12 | None |
NVDA | Options Chain | 884.55 | Call | 905.00 | 3/22 | No | 26.40 | 27.10 | 26.71 | -2.42 | -8.31% | 10,512 | 2,014 | 0.96 | 0.43 | 14 | None |
PM | Options Chain | 95.33 | Call | 96.00 | 4/12 | No | 0.80 | 0.85 | 0.75 | +0.27 | +56.25% | 745 | 143 | 0.14 | 0.36 | 7 | None |
SMCI | Options Chain | 1,000.68 | Call | 1,130.00 | 3/22 | No | 13.90 | 15.20 | 15.50 | -25.22 | -61.94% | 1,774 | 341 | 1.30 | 0.22 | 11 | None |
NKE | Options Chain | 98.74 | Call | 101.00 | 3/28 | Yes | 2.93 | 2.97 | 2.94 | -0.58 | -16.48% | 1,096 | 211 | 0.59 | 0.43 | 12 | None |
CSGP | Options Chain | 95.18 | Call | 100.00 | 1/17 | Yes | 10.70 | 11.40 | 11.14 | +0.94 | +9.22% | 575 | 111 | 0.31 | 0.57 | 11 | None |
ENVX | Options Chain | 7.84 | Call | 7.50 | 3/22 | No | 0.22 | 0.24 | 0.23 | -0.38 | -62.30% | 1,492 | 288 | 1.01 | 0.42 | 6 | None |
CCL | Options Chain | 16.19 | Put | 16.50 | 4/05 | Yes | 1.03 | 1.10 | 1.06 | -0.06 | -5.36% | 8,284 | 1,603 | 0.63 | -0.52 | 7 | None |
ZIM | Options Chain | 9.54 | Call | 9.50 | 3/22 | No | 0.31 | 0.36 | 0.39 | +0.02 | +5.41% | 1,576 | 306 | 0.80 | 0.53 | 14 | None |
CRON | Options Chain | 2.10 | Call | 2.50 | 5/17 | Yes | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 1,180 | 229 | 0.59 | 0.37 | 13 | None |
HOOD | Options Chain | 18.15 | Call | 19.50 | 3/28 | No | 0.40 | 0.42 | 0.42 | -0.12 | -22.23% | 2,104 | 409 | 0.73 | 0.31 | 8 | None |
DIS | Options Chain | 111.95 | Call | 119.00 | 3/22 | No | 0.10 | 0.14 | 0.12 | +0.03 | +33.34% | 1,290 | 251 | 0.28 | 0.07 | 8 | None |
MS | Options Chain | 88.38 | Call | 95.00 | 1/16 | Yes | 9.80 | 10.00 | 9.85 | +1.04 | +11.81% | 2,110 | 414 | 0.26 | 0.49 | 10 | None |
COIN | Options Chain | 242.36 | Call | 267.50 | 3/28 | No | 4.95 | 5.25 | 4.94 | -2.86 | -36.67% | 826 | 162 | 0.89 | 0.26 | 9 | None |
DIS | Options Chain | 111.95 | Put | 114.00 | 3/28 | No | 1.73 | 1.80 | 1.84 | -1.21 | -39.68% | 640 | 126 | 0.24 | -0.49 | 8 | None |
TTD | Options Chain | 78.35 | Call | 84.00 | 3/22 | No | 0.08 | 0.11 | 0.11 | +0.02 | +22.23% | 1,163 | 229 | 0.42 | 0.06 | 10 | None |
IONQ | Options Chain | 9.35 | Call | 10.00 | 3/22 | No | 0.15 | 0.18 | 0.17 | +0.03 | +21.43% | 3,595 | 709 | 0.83 | 0.32 | 9 | None |
PYPL | Options Chain | 64.23 | Call | 67.00 | 3/28 | No | 0.57 | 0.61 | 0.60 | +0.16 | +36.37% | 4,045 | 798 | 0.36 | 0.26 | 13 | None |
CHWY | Options Chain | 17.39 | Put | 14.50 | 3/22 | Yes | 0.31 | 0.33 | 0.32 | -0.10 | -23.81% | 3,820 | 754 | 1.73 | -0.18 | 13 | None |
MARA | Options Chain | 19.32 | Put | 10.50 | 3/22 | No | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 976 | 193 | 2.44 | 0.00 | 14 | None |
ABNB | Options Chain | 161.86 | Put | 152.50 | 3/28 | No | 0.71 | 0.77 | 0.71 | -0.46 | -39.32% | 1,040 | 206 | 0.36 | -0.14 | 17 |
Growth Stock List |
NVDA | Options Chain | 884.55 | Call | 887.50 | 3/22 | No | 33.50 | 34.30 | 34.28 | -1.82 | -5.05% | 6,211 | 1,232 | 0.95 | 0.51 | 14 | None |
NVDA | Options Chain | 884.55 | Call | 885.00 | 4/12 | No | 57.00 | 58.10 | 57.50 | -0.95 | -1.63% | 776 | 154 | 0.61 | 0.54 | 14 | None |
IONQ | Options Chain | 9.35 | Call | 10.50 | 3/22 | No | 0.07 | 0.09 | 0.08 | -0.01 | -11.12% | 1,942 | 385 | 0.91 | 0.18 | 9 | None |
VLO | Options Chain | 166.29 | Put | 160.00 | 5/17 | Yes | 5.00 | 5.30 | 5.18 | -0.47 | -8.32% | 726 | 145 | 0.32 | -0.34 | 11 | None |
PLTR | Options Chain | 24.00 | Call | 28.50 | 4/26 | No | 0.38 | 0.41 | 0.41 | -0.02 | -4.66% | 2,076 | 415 | 0.53 | 0.19 | 11 | None |
TSLA | Options Chain | 173.80 | Put | 300.00 | 6/21 | Yes | 125.50 | 126.95 | 126.25 | -9.65 | -7.11% | 1,870 | 374 | 0.73 | -0.95 | 12 | None |
AIG | Options Chain | 75.34 | Call | 70.00 | 6/20 | Yes | 13.00 | 13.40 | 13.39 | +0.39 | +3.00% | 1,000 | 201 | 0.27 | 0.69 | 14 | None |
NEE | Options Chain | 60.17 | Put | 59.00 | 3/22 | No | 0.30 | 0.34 | 0.30 | -0.12 | -28.58% | 2,171 | 437 | 0.31 | -0.27 | 12 | None |
STNE | Options Chain | 17.47 | Put | 15.00 | 3/22 | Yes | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 909 | 183 | 1.50 | -0.14 | 17 | None |
OPEN | Options Chain | 2.88 | Call | 3.50 | 4/05 | No | 0.06 | 0.09 | 0.06 | +0.03 | +100.00% | 610 | 123 | 0.99 | 0.21 | 9 | None |
AAPL | Options Chain | 173.72 | Call | 165.00 | 3/22 | No | 8.75 | 9.20 | 8.90 | +1.04 | +13.24% | 4,033 | 813 | 0.24 | 0.93 | 9 | None |
MSTR | Options Chain | 1,782.36 | Put | 1,250.00 | 3/22 | No | 19.00 | 24.80 | 21.90 | +5.60 | +34.36% | 1,158 | 234 | 1.80 | -0.14 | 7 | None |
NVDA | Options Chain | 884.55 | Call | 1,120.00 | 3/22 | No | 1.16 | 1.27 | 1.28 | -0.32 | -20.00% | 4,651 | 940 | 1.16 | 0.03 | 14 | None |
NVDA | Options Chain | 884.55 | Put | 887.50 | 3/22 | No | 35.80 | 36.60 | 36.45 | -7.92 | -17.85% | 2,899 | 586 | 0.96 | -0.49 | 14 | None |
GOOGL | Options Chain | 141.18 | Call | 149.00 | 4/05 | No | 2.82 | 2.93 | 2.83 | +1.96 | +225.29% | 2,441 | 494 | 0.25 | 0.47 | 16 | None |
MTCH | Options Chain | 35.13 | Put | 32.50 | 3/22 | No | 0.03 | 0.04 | 0.03 | -0.29 | -90.63% | 728 | 148 | 0.47 | -0.05 | 12 | None |
Z | Options Chain | 47.67 | Call | 57.50 | 6/21 | Yes | 1.60 | 1.70 | 1.30 | -0.47 | -26.56% | 1,435 | 293 | 0.46 | 0.28 | 5 | None |
NFLX | Options Chain | 618.39 | Call | 655.00 | 3/28 | No | 2.54 | 2.79 | 2.59 | +0.78 | +43.10% | 1,615 | 331 | 0.32 | 0.15 | 8 | None |
SMCI | Options Chain | 1,000.68 | Put | 990.00 | 3/22 | No | 46.40 | 50.70 | 46.00 | +17.05 | +58.90% | 952 | 196 | 1.26 | -0.44 | 11 | None |
NVDA | Options Chain | 884.55 | Call | 920.00 | 3/22 | No | 21.20 | 21.80 | 21.20 | -2.75 | -11.49% | 21,703 | 4,467 | 0.97 | 0.37 | 14 | None |
ORCL | Options Chain | 127.80 | Call | 129.00 | 3/28 | No | 1.79 | 1.90 | 1.81 | +0.58 | +47.16% | 1,563 | 322 | 0.27 | 0.44 | 11 | None |
DAY | Options Chain | 67.58 | Put | 60.00 | 6/21 | No | 1.55 | 2.55 | 1.50 | -0.73 | -32.74% | 2,269 | 468 | 0.41 | -0.21 | 3 | None |
EXAS | Options Chain | 57.71 | Put | 47.50 | 4/19 | No | 1.45 | 1.80 | 1.47 | -0.38 | -20.55% | 518 | 107 | 0.91 | -0.17 | 5 | None |
BILI | Options Chain | 11.84 | Put | 11.50 | 3/22 | No | 0.22 | 0.24 | 0.24 | -0.07 | -22.59% | 1,203 | 249 | 0.77 | -0.35 | 11 | None |
XPEV | Options Chain | 9.82 | Call | 10.00 | 3/22 | Yes | 0.54 | 0.55 | 0.54 | +0.08 | +17.40% | 5,560 | 1,155 | 1.53 | 0.48 | 11 | None |
HRL | Options Chain | 34.13 | Call | 30.00 | 9/20 | Yes | 5.20 | 5.50 | 5.49 | +0.49 | +9.80% | 1,505 | 313 | 0.26 | 0.80 | 9 | None |
NFLX | Options Chain | 618.39 | Put | 615.00 | 3/22 | No | 6.60 | 7.10 | 7.00 | -8.50 | -54.84% | 1,717 | 358 | 0.34 | -0.42 | 8 | None |
CPNG | Options Chain | 18.13 | Call | 21.00 | 6/21 | Yes | 0.58 | 0.63 | 0.63 | -0.05 | -7.36% | 2,335 | 486 | 0.39 | 0.27 | 17 |
Growth Stock List |
EOSE | Options Chain | 1.00 | Call | 1.50 | 4/19 | No | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 1,600 | 334 | 1.53 | 0.16 | 7 | None |
DIS | Options Chain | 111.95 | Call | 109.00 | 3/28 | No | 5.35 | 5.55 | 5.20 | +1.15 | +28.40% | 1,548 | 323 | 0.38 | 0.86 | 8 | None |
KSS | Options Chain | 24.87 | Put | 24.00 | 3/22 | No | 0.22 | 0.35 | 0.31 | -0.26 | -45.62% | 1,159 | 242 | 0.52 | -0.11 | 6 | None |
BCRX | Options Chain | 5.07 | Call | 7.00 | 6/21 | Yes | 0.20 | 0.25 | 0.20 | -0.06 | -23.08% | 2,298 | 481 | 0.69 | 0.25 | 8 | None |
DIS | Options Chain | 111.95 | Call | 116.00 | 3/22 | No | 0.47 | 0.51 | 0.51 | +0.20 | +64.52% | 3,237 | 678 | 0.26 | 0.26 | 8 | None |
GOOG | Options Chain | 142.17 | Call | 172.50 | 3/28 | No | 0.04 | 0.08 | 0.05 | +0.01 | +25.00% | 496 | 104 | 0.42 | 0.01 | 16 | None |
TSLA | Options Chain | 173.80 | Call | 180.00 | 3/22 | No | 1.82 | 1.84 | 1.82 | +1.29 | +243.40% | 108,541 | 22,857 | 0.56 | 0.29 | 12 | None |
HCP | Options Chain | 26.50 | Call | 35.00 | 4/19 | No | 0.25 | 0.35 | 0.25 | -0.05 | -16.67% | 1,789 | 377 | 0.54 | 0.12 | 9 | None |
NVDA | Options Chain | 884.55 | Call | 1,050.00 | 3/22 | No | 2.95 | 3.05 | 3.00 | -0.95 | -24.06% | 15,440 | 3,248 | 1.07 | 0.07 | 14 | None |
NVDA | Options Chain | 884.55 | Call | 985.00 | 3/22 | No | 7.90 | 8.25 | 8.10 | -1.63 | -16.76% | 2,151 | 453 | 1.01 | 0.17 | 14 | None |
SMR | Options Chain | 10.10 | Call | 10.00 | 5/17 | No | 1.35 | 1.45 | 1.35 | +0.70 | +107.70% | 690 | 146 | 1.19 | 0.51 | 3 | None |
ABT | Options Chain | 112.44 | Put | 113.00 | 3/22 | No | 1.37 | 1.42 | 1.40 | +0.52 | +59.10% | 1,104 | 234 | 0.25 | -0.57 | 10 | None |
SMCI | Options Chain | 1,000.68 | Call | 1,145.00 | 3/22 | No | 11.10 | 13.30 | 14.91 | -25.09 | -62.73% | 561 | 119 | 1.31 | 0.19 | 11 | None |
TLRY | Options Chain | 1.92 | Call | 2.50 | 3/22 | No | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 10,816 | 2,294 | 2.04 | 0.08 | 8 | None |
IBM | Options Chain | 191.25 | Call | 215.00 | 5/17 | Yes | 1.83 | 2.30 | 2.15 | +0.22 | +11.40% | 5,160 | 1,098 | 0.29 | 0.19 | 11 | None |
GOOGL | Options Chain | 141.18 | Put | 139.00 | 4/05 | No | 0.55 | 0.59 | 0.59 | -1.44 | -70.94% | 2,975 | 633 | 0.26 | -0.13 | 16 | None |
MO | Options Chain | 43.87 | Call | 45.00 | 5/17 | Yes | 0.59 | 0.75 | 0.75 | +0.18 | +31.58% | 1,750 | 374 | 0.16 | 0.37 | 10 | None |
MMM | Options Chain | 105.00 | Call | 106.00 | 3/22 | No | 1.00 | 1.09 | 1.08 | -0.03 | -2.71% | 2,436 | 521 | 0.35 | 0.39 | 7 | None |
TLRY | Options Chain | 1.92 | Call | 2.00 | 3/28 | No | 0.11 | 0.13 | 0.13 | +0.07 | +116.67% | 26,308 | 5,623 | 1.22 | 0.46 | 8 | None |
DG | Options Chain | 151.95 | Put | 150.00 | 4/19 | No | 2.51 | 2.57 | 2.53 | -1.57 | -38.30% | 1,586 | 341 | 0.27 | -0.30 | 13 | None |
FSLR | Options Chain | 147.42 | Call | 165.00 | 3/22 | No | 0.16 | 0.19 | 0.19 | +0.04 | +26.67% | 1,290 | 278 | 0.55 | 0.05 | 18 |
Growth Stock List |
OXY | Options Chain | 63.20 | Call | 65.00 | 3/22 | No | 0.11 | 0.12 | 0.11 | +0.02 | +22.23% | 7,498 | 1,620 | 0.24 | 0.15 | 7 | None |
TLRY | Options Chain | 1.92 | Call | 2.00 | 3/22 | No | 0.09 | 0.10 | 0.09 | +0.06 | +200.00% | 56,556 | 12,247 | 1.58 | 0.44 | 8 | None |
X | Options Chain | 38.87 | Call | 42.00 | 4/19 | No | 0.76 | 0.99 | 0.75 | -0.12 | -13.80% | 710 | 154 | 0.42 | 0.31 | 12 | None |
ARM | Options Chain | 129.75 | Call | 132.00 | 3/22 | No | 3.70 | 3.95 | 3.75 | +0.16 | +4.46% | 1,292 | 280 | 0.88 | 0.45 | 3 | None |
AMD | Options Chain | 190.65 | Put | 190.00 | 3/22 | No | 4.70 | 4.80 | 4.81 | -0.69 | -12.55% | 26,622 | 5,810 | 0.65 | -0.46 | 10 | None |
GRPN | Options Chain | 12.59 | Call | 14.00 | 3/22 | No | 0.65 | 0.80 | 0.68 | +0.33 | +94.29% | 856 | 187 | 0.87 | 0.61 | 7 | None |
STLA | Options Chain | 28.48 | Call | 31.00 | 4/19 | No | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 1,539 | 337 | 0.24 | 0.16 | 20 | None |
MSFT | Options Chain | 416.42 | Put | 417.50 | 3/22 | No | 4.55 | 4.70 | 4.65 | -1.25 | -21.19% | 4,821 | 1,058 | 0.27 | -0.49 | 14 | None |
BTU | Options Chain | 24.29 | Call | 23.00 | 5/17 | Yes | 1.23 | 2.39 | 2.25 | -0.29 | -11.42% | 992 | 218 | 0.21 | 0.69 | 16 | None |
XPEV | Options Chain | 9.82 | Call | 13.50 | 3/28 | Yes | 0.06 | 0.07 | 0.05 | -0.01 | -16.67% | 701 | 154 | 1.26 | 0.07 | 11 | None |
BIDU | Options Chain | 104.77 | Call | 106.00 | 3/28 | No | 2.29 | 2.38 | 2.32 | +0.08 | +3.58% | 456 | 101 | 0.40 | 0.46 | 15 | None |
PFE | Options Chain | 27.72 | Call | 37.00 | 6/18 | Yes | 1.92 | 2.09 | 1.94 | -0.21 | -9.77% | 1,060 | 236 | 0.29 | 0.32 | 8 | None |
PHR | Options Chain | 22.94 | Call | 22.50 | 4/19 | No | 1.55 | 1.70 | 1.54 | -0.26 | -14.45% | 1,014 | 226 | 0.50 | 0.59 | 9 | None |
COIN | Options Chain | 242.36 | Put | 227.50 | 3/22 | No | 4.00 | 4.50 | 4.19 | -1.41 | -25.18% | 1,262 | 282 | 0.92 | -0.27 | 9 | None |
AAPL | Options Chain | 173.72 | Call | 182.50 | 3/22 | No | 0.10 | 0.11 | 0.10 | -0.01 | -9.10% | 29,447 | 6,591 | 0.28 | 0.05 | 9 | None |
CAN | Options Chain | 1.30 | Call | 3.50 | 10/18 | Yes | 0.25 | 0.35 | 0.33 | -0.12 | -26.67% | 500 | 112 | 1.65 | 0.45 | 14 | None |
BMY | Options Chain | 51.59 | Call | 52.50 | 8/16 | Yes | 2.51 | 3.30 | 2.80 | -0.75 | -21.13% | 1,341 | 301 | 0.24 | 0.47 | 12 | None |
CNC | Options Chain | 75.47 | Call | 80.00 | 3/28 | No | 0.80 | 0.95 | 0.95 | +0.40 | +72.73% | 546 | 123 | 0.38 | 0.30 | 14 | None |
COIN | Options Chain | 242.36 | Put | 225.00 | 3/22 | No | 3.50 | 3.60 | 3.55 | -1.27 | -26.35% | 4,963 | 1,119 | 0.94 | -0.24 | 9 | None |
PLTR | Options Chain | 24.00 | Call | 36.00 | 7/19 | Yes | 0.69 | 0.71 | 0.72 | -0.30 | -29.42% | 3,110 | 701 | 0.61 | 0.18 | 11 | None |
OVV | Options Chain | 50.60 | Call | 55.00 | 5/17 | Yes | 0.95 | 1.10 | 1.05 | +0.05 | +5.00% | 2,449 | 552 | 0.29 | 0.30 | 9 | None |
ONON | Options Chain | 33.10 | Put | 33.00 | 3/22 | No | 0.62 | 0.67 | 0.64 | -0.03 | -4.48% | 886 | 201 | 0.51 | -0.47 | 11 | None |
SMCI | Options Chain | 1,000.68 | Call | 1,300.00 | 3/22 | No | 3.20 | 3.50 | 3.39 | -5.51 | -61.91% | 5,366 | 1,216 | 1.49 | 0.06 | 11 | None |
RBLX | Options Chain | 36.20 | Call | 37.50 | 3/28 | No | 0.66 | 0.69 | 0.70 | -1.72 | -71.08% | 444 | 101 | 0.48 | 0.36 | 4 | None |
NCLH | Options Chain | 19.65 | Call | 20.00 | 3/22 | No | 0.22 | 0.24 | 0.24 | +0.01 | +4.35% | 7,641 | 1,738 | 0.46 | 0.37 | 9 | None |
CVNA | Options Chain | 79.58 | Put | 82.00 | 3/22 | No | 3.75 | 3.85 | 3.97 | -0.88 | -18.15% | 1,405 | 320 | 0.95 | -0.54 | 8 | None |
MSFT | Options Chain | 416.42 | Call | 417.50 | 3/28 | No | 6.50 | 6.70 | 6.61 | -0.15 | -2.22% | 1,208 | 277 | 0.23 | 0.53 | 14 | None |
META | Options Chain | 484.10 | Call | 520.00 | 3/22 | No | 1.26 | 1.35 | 1.35 | +0.56 | +70.89% | 15,193 | 3,491 | 0.37 | 0.12 | 16 | None |
AAPL | Options Chain | 173.72 | Put | 175.00 | 3/22 | No | 2.30 | 2.46 | 2.40 | -0.90 | -27.28% | 57,246 | 13,166 | 0.25 | -0.60 | 9 | None |
BABA | Options Chain | 73.52 | Call | 87.00 | 4/05 | No | 0.09 | 0.11 | 0.11 | -0.01 | -8.34% | 548 | 126 | 0.41 | 0.03 | 17 | None |
NFLX | Options Chain | 618.39 | Put | 612.50 | 3/22 | No | 5.80 | 6.10 | 6.15 | -7.75 | -55.76% | 711 | 164 | 0.34 | -0.38 | 8 | None |
X | Options Chain | 38.87 | Call | 45.00 | 7/19 | Yes | 1.25 | 2.39 | 2.09 | +0.74 | +54.82% | 1,005 | 233 | 0.40 | 0.32 | 12 | None |
INTC | Options Chain | 42.72 | Call | 53.00 | 4/12 | No | 0.08 | 0.10 | 0.10 | -0.02 | -16.67% | 1,272 | 295 | 0.46 | 0.04 | 5 | None |
ULTA | Options Chain | 532.33 | Call | 540.00 | 3/22 | No | 3.10 | 3.50 | 3.30 | -2.45 | -42.61% | 585 | 136 | 0.28 | 0.32 | 12 | None |
CHWY | Options Chain | 17.39 | Call | 20.00 | 3/22 | Yes | 0.34 | 0.35 | 0.35 | -0.32 | -47.77% | 8,843 | 2,056 | 1.82 | 0.21 | 13 | None |
BA | Options Chain | 179.84 | Put | 145.00 | 3/22 | No | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 583 | 136 | 0.85 | 0.00 | 5 | None |
PSFE | Options Chain | 14.22 | Call | 14.00 | 4/19 | No | 0.94 | 1.00 | 0.91 | +0.38 | +71.70% | 1,183 | 276 | 0.49 | 0.58 | 10 | None |
CSIQ | Options Chain | 19.44 | Put | 17.00 | 4/19 | No | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 1,015 | 237 | 0.53 | -0.20 | 18 | None |
GOSS | Options Chain | 1.46 | Call | 2.00 | 1/16 | Yes | 0.50 | 1.50 | 0.55 | -0.35 | -38.89% | 766 | 179 | 0.82 | 0.80 | 10 | None |
TTD | Options Chain | 78.35 | Call | 105.00 | 6/21 | Yes | 1.27 | 1.56 | 1.31 | +0.17 | +14.92% | 3,168 | 741 | 0.47 | 0.15 | 10 | None |
NKE | Options Chain | 98.74 | Call | 105.00 | 3/22 | Yes | 1.40 | 1.44 | 1.43 | -0.30 | -17.35% | 8,268 | 1,936 | 0.87 | 0.27 | 12 | None |
MSTR | Options Chain | 1,782.36 | Call | 1,700.00 | 3/22 | No | 47.85 | 52.80 | 50.00 | -150.47 | -75.06% | 876 | 205 | 1.85 | 0.31 | 7 | None |
NVDA | Options Chain | 884.55 | Call | 960.00 | 4/12 | No | 30.95 | 31.95 | 32.90 | -3.68 | -10.06% | 1,030 | 241 | 0.63 | 0.35 | 14 | None |
ZM | Options Chain | 66.23 | Put | 70.00 | 7/19 | Yes | 6.90 | 7.05 | 6.90 | -0.12 | -1.71% | 1,338 | 313 | 0.35 | -0.54 | 19 |
Growth Stock List |
ZTS | Options Chain | 170.69 | Call | 175.00 | 4/19 | No | 2.90 | 3.10 | 2.97 | -0.94 | -24.05% | 636 | 149 | 0.23 | 0.39 | 13 | None |
GRMN | Options Chain | 145.75 | Call | 160.00 | 6/21 | Yes | 2.40 | 2.60 | 2.51 | -0.69 | -21.57% | 584 | 137 | 0.22 | 0.26 | 17 |
Dividend Stock List |
PLUG | Options Chain | 3.25 | Put | 2.50 | 4/19 | No | 0.10 | 0.12 | 0.11 | -0.01 | -8.34% | 1,770 | 416 | 1.10 | -0.17 | 6 | None |
ASAN | Options Chain | 15.82 | Call | 17.50 | 6/21 | Yes | 1.25 | 1.30 | 1.30 | -0.10 | -7.15% | 2,272 | 536 | 0.57 | 0.44 | 7 | None |
ADBE | Options Chain | 513.86 | Call | 525.00 | 3/22 | No | 3.80 | 4.20 | 4.00 | +2.33 | +139.53% | 3,698 | 873 | 0.39 | 0.31 | 12 | None |
RDFN | Options Chain | 5.59 | Put | 7.00 | 8/16 | Yes | 2.15 | 2.20 | 2.18 | +0.28 | +14.74% | 3,344 | 792 | 0.92 | -0.52 | 8 | None |
ELF | Options Chain | 199.37 | Call | 205.00 | 3/22 | No | 2.25 | 2.45 | 2.30 | -1.70 | -42.50% | 435 | 103 | 0.66 | 0.29 | 9 | None |
SMCI | Options Chain | 1,000.68 | Call | 1,115.00 | 3/22 | No | 15.60 | 17.80 | 17.00 | -28.00 | -62.23% | 604 | 143 | 1.29 | 0.24 | 11 | None |
AMZN | Options Chain | 174.48 | Put | 172.50 | 3/28 | No | 1.97 | 2.02 | 2.02 | -0.27 | -11.79% | 3,477 | 824 | 0.26 | -0.37 | 14 | None |
MSTR | Options Chain | 1,782.36 | Put | 800.00 | 6/21 | Yes | 65.00 | 73.55 | 65.00 | +9.00 | +16.08% | 471 | 112 | 1.36 | -0.10 | 7 | None |
MBLY | Options Chain | 28.94 | Call | 35.00 | 4/19 | No | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 13,795 | 3,281 | 0.52 | 0.14 | 3 | None |
NVDA | Options Chain | 884.55 | Call | 1,020.00 | 3/22 | No | 4.60 | 4.80 | 4.80 | -1.10 | -18.65% | 7,411 | 1,768 | 1.04 | 0.11 | 14 | None |
RILY | Options Chain | 17.16 | Put | 10.00 | 4/05 | No | 0.45 | 0.55 | 0.65 | +0.05 | +8.34% | 885 | 211 | 2.28 | -0.12 | 9 | None |
NVDA | Options Chain | 884.55 | Call | 885.00 | 3/22 | No | 35.05 | 35.70 | 35.23 | -2.27 | -6.06% | 15,376 | 3,677 | 0.95 | 0.52 | 14 | None |
SMCI | Options Chain | 1,000.68 | Call | 1,100.00 | 3/28 | No | 35.10 | 38.00 | 37.60 | -27.40 | -42.16% | 774 | 185 | 1.11 | 0.34 | 11 | None |
MU | Options Chain | 93.78 | Put | 65.00 | 3/28 | Yes | 0.02 | 0.10 | 0.04 | -0.03 | -42.86% | 442 | 106 | 0.98 | -0.01 | 5 | None |
MARA | Options Chain | 19.32 | Call | 20.50 | 4/05 | No | 1.79 | 2.03 | 1.88 | -0.17 | -8.30% | 950 | 228 | 1.31 | 0.48 | 14 | None |
GOOG | Options Chain | 142.17 | Call | 155.00 | 4/26 | Yes | 3.75 | 4.10 | 3.85 | +1.86 | +93.47% | 708 | 170 | 0.32 | 0.38 | 16 | None |
TRIP | Options Chain | 27.82 | Put | 24.00 | 4/19 | No | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 1,001 | 242 | 0.37 | -0.05 | 10 | None |
PLTR | Options Chain | 24.00 | Call | 24.00 | 3/22 | No | 0.59 | 0.60 | 0.59 | +0.07 | +13.47% | 25,353 | 6,146 | 0.59 | 0.51 | 11 | None |
MGNI | Options Chain | 11.32 | Call | 12.50 | 5/17 | Yes | 0.60 | 0.75 | 0.65 | -0.04 | -5.80% | 445 | 108 | 0.55 | 0.42 | 5 | None |
GH | Options Chain | 17.74 | Call | 20.00 | 4/19 | No | 0.80 | 0.95 | 0.85 | -0.20 | -19.05% | 3,169 | 769 | 0.82 | 0.35 | 8 | None |
BA | Options Chain | 179.84 | Put | 155.00 | 4/05 | No | 0.14 | 0.29 | 0.29 | -0.11 | -27.50% | 630 | 153 | 0.39 | -0.04 | 5 | None |
NVDA | Options Chain | 884.55 | Call | 1,080.00 | 3/22 | No | 1.92 | 2.00 | 2.00 | -0.63 | -23.96% | 6,074 | 1,474 | 1.11 | 0.05 | 14 | None |
NVDA | Options Chain | 884.55 | Put | 745.00 | 3/22 | No | 1.05 | 1.20 | 1.11 | -1.95 | -63.73% | 4,654 | 1,132 | 0.92 | -0.03 | 14 | None |
BXP | Options Chain | 62.83 | Call | 67.50 | 4/19 | No | 0.60 | 0.70 | 0.70 | -0.05 | -6.67% | 423 | 103 | 0.32 | 0.21 | 12 | None |
ASAN | Options Chain | 15.82 | Call | 15.00 | 6/21 | Yes | 2.30 | 2.45 | 2.47 | +0.07 | +2.92% | 1,041 | 254 | 0.58 | 0.65 | 7 | None |
GOOGL | Options Chain | 141.18 | Call | 167.50 | 3/22 | No | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 980 | 240 | 0.50 | 0.00 | 16 | None |
GOOGL | Options Chain | 141.18 | Call | 157.50 | 4/05 | No | 0.65 | 0.73 | 0.71 | +0.53 | +294.45% | 728 | 179 | 0.27 | 0.16 | 16 | None |
CVNA | Options Chain | 79.58 | Put | 81.00 | 3/22 | No | 3.15 | 3.45 | 3.30 | -1.30 | -28.27% | 952 | 234 | 0.97 | -0.49 | 8 | None |
PINS | Options Chain | 33.98 | Call | 36.00 | 3/28 | No | 0.18 | 0.19 | 0.19 | -0.07 | -26.93% | 7,578 | 1,864 | 0.35 | 0.18 | 10 | None |
TSLA | Options Chain | 173.80 | Call | 167.50 | 3/22 | No | 7.95 | 8.15 | 7.95 | +5.10 | +178.95% | 24,876 | 6,112 | 0.56 | 0.75 | 12 | None |
AMD | Options Chain | 190.65 | Put | 175.00 | 3/22 | No | 0.63 | 0.65 | 0.63 | -0.47 | -42.73% | 23,568 | 5,790 | 0.66 | -0.10 | 10 | None |
BA | Options Chain | 179.84 | Call | 180.00 | 3/22 | No | 2.84 | 2.89 | 2.85 | -1.91 | -40.13% | 3,917 | 964 | 0.38 | 0.51 | 5 | None |