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
SKX Options Chain 49.55 Call 65.00 6/20 No 0.05 0.10 0.05 -0.05 -50.00% 49,405 160 0.10 0.01 16 64 None
CRWV Options Chain 52.20 Call 70.00 5/09 No 0.05 0.15 0.10 -0.02 -16.67% 14,983 117 1.57 0.03 3 21 None
UMAC Options Chain 6.91 Call 5.00 5/16 No 0.05 0.55 0.42 -1.92 -82.06% 8,263 142 1.21 0.54 3 15 None
RKT Options Chain 12.59 Call 11.00 5/16 No 1.10 1.35 1.20 -0.70 -36.85% 9,910 181 0.89 0.74 11 46 None
CELH Options Chain 34.42 Call 43.00 5/16 Yes 0.28 0.38 0.28 -0.19 -40.43% 10,160 186 1.00 0.11 10 48 None
INFA Options Chain 18.79 Put 17.50 5/16 No 0.65 0.80 0.70 +0.15 +27.28% 6,523 121 1.00 -0.30 8 41 None
PCT Options Chain 6.95 Call 7.50 5/16 Yes 0.35 1.40 0.36 +0.11 +44.00% 5,143 119 1.43 0.40 4 24 None
DLTR Options Chain 84.20 Call 90.00 5/09 No 0.20 0.22 0.20 -0.09 -31.04% 8,513 217 0.51 0.10 8 57 None
XYZ Options Chain 46.43 Call 45.00 7/18 No 5.10 5.20 5.15 +0.01 +0.20% 11,827 318 0.49 0.63 20 58
Growth Stock List
NVDA Options Chain 114.20 Put 118.00 5/23 Yes 6.65 6.80 6.65 -0.07 -1.05% 10,203 279 0.44 -0.62 17 63 None
EPD Options Chain 30.00 Call 36.00 12/19 Yes 0.23 0.29 0.26 -0.06 -18.75% 6,010 184 0.20 0.12 12 67 None
PINS Options Chain 26.88 Call 33.00 5/09 No 0.27 0.32 0.29 +0.07 +31.82% 6,880 212 1.51 0.15 16 54 None
FI Options Chain 185.50 Call 200.00 5/09 No 0.15 0.20 0.18 +0.12 +200.00% 3,364 108 0.43 0.08 8 67 None
HIMS Options Chain 41.10 Call 42.50 5/09 No 3.75 3.95 3.75 +0.70 +22.96% 3,167 106 2.35 0.52 13 46 None
IRM Options Chain 96.30 Put 87.50 6/20 No 1.10 1.40 1.15 -1.80 -61.02% 4,472 153 0.36 -0.19 8 58 None
WFC Options Chain 73.93 Call 78.00 5/09 No 0.04 0.05 0.06 -0.02 -25.00% 4,199 148 0.32 0.04 13 73 None
MARA Options Chain 14.51 Call 12.00 5/23 Yes 1.62 1.74 1.80 -0.98 -35.26% 6,261 227 0.93 0.71 12 57 None
HIMS Options Chain 41.10 Put 41.50 5/09 No 3.75 3.95 3.94 -0.33 -7.73% 4,304 159 2.31 -0.44 13 46 None
CRWV Options Chain 52.20 Call 95.00 6/20 No 0.65 0.70 0.70 +0.30 +75.00% 13,301 502 1.14 0.09 3 21 None
CZR Options Chain 27.50 Call 29.00 5/09 No 0.16 0.19 0.19 -0.08 -29.63% 4,454 172 0.54 0.21 7 47 None
ROIV Options Chain 11.48 Call 12.00 10/17 No 0.90 1.25 1.25 +0.20 +19.05% 5,000 195 0.37 0.53 12 42 None
HE Options Chain 10.19 Call 11.00 5/09 Yes 0.07 0.10 0.07 +0.02 +40.00% 7,335 303 0.70 0.17 6 32 None
NCLH Options Chain 17.40 Call 18.50 5/09 No 0.08 0.09 0.08 -0.03 -27.28% 10,033 418 0.58 0.14 14 49 None
HIMS Options Chain 41.10 Put 40.00 6/20 Yes 5.55 5.70 5.60 -0.50 -8.20% 4,547 194 1.15 -0.37 13 46 None
MSFT Options Chain 434.65 Call 455.00 5/23 No 1.80 2.66 2.02 -0.14 -6.49% 10,384 446 0.21 0.17 14 69 None
CNK Options Chain 29.69 Call 30.00 6/20 No 0.25 2.40 1.37 -0.13 -8.67% 4,539 196 0.34 0.49 14 60 None
CELH Options Chain 34.42 Call 34.50 5/09 Yes 1.80 1.99 1.91 -0.29 -13.19% 3,227 141 1.42 0.51 10 48 None
PYPL Options Chain 67.25 Call 67.00 5/23 No 2.88 3.10 3.52 +1.12 +46.67% 4,051 183 0.35 0.64 11 61 None
CAVA Options Chain 96.68 Call 105.00 5/09 No 0.32 0.37 0.35 -0.09 -20.46% 5,475 252 0.68 0.10 3 21 None
KD Options Chain 33.15 Call 39.00 5/16 No 0.25 0.40 0.37 +0.07 +23.34% 2,504 118 0.77 0.15 10 45 None
ON Options Chain 41.95 Call 40.50 5/09 No 0.30 0.40 0.37 -2.68 -87.87% 2,457 117 0.67 0.24 9 59 None
HIMS Options Chain 41.10 Put 42.00 5/09 No 4.05 4.20 4.20 -0.44 -9.49% 2,352 113 2.33 -0.46 13 46 None
HIMS Options Chain 41.10 Put 22.00 8/15 Yes 0.93 0.96 0.96 -0.24 -20.00% 3,121 152 1.05 -0.08 13 46 None
NVDA Options Chain 114.20 Put 117.00 5/23 Yes 6.05 6.15 6.16 +0.25 +4.23% 10,354 518 0.44 -0.58 17 63 None
KMI Options Chain 26.85 Call 27.00 5/23 No 0.64 0.70 0.67 +0.05 +8.07% 2,526 130 0.29 0.50 10 64 None
GTN Options Chain 3.70 Call 5.00 11/21 Yes 0.35 0.45 0.43 +0.13 +43.34% 7,168 371 0.67 0.39 19 65 None
LUV Options Chain 29.87 Put 22.50 9/19 Yes 0.67 0.71 0.67 +0.01 +1.52% 6,006 313 0.50 -0.15 11 53 None
HIMS Options Chain 41.10 Put 41.00 5/09 No 3.50 3.70 3.50 -0.50 -12.50% 2,156 113 2.29 -0.42 13 46 None
MSTR Options Chain 396.00 Call 460.00 5/30 No 6.75 7.15 7.60 -1.83 -19.41% 4,098 216 0.69 0.20 1 58 None
UBER Options Chain 84.33 Call 93.00 5/09 Yes 0.92 0.96 0.93 +0.29 +45.32% 2,758 149 0.94 0.21 10 62 None
RXRX Options Chain 5.76 Call 4.50 5/09 Yes 0.35 0.40 0.40 -0.85 -68.00% 4,313 235 1.00 0.75 10 29 None
BCRX Options Chain 8.90 Call 10.00 5/16 Yes 0.65 1.25 1.14 +1.04 +1,040.00% 2,323 128 0.41 0.87 7 32 None
META Options Chain 596.89 Call 662.50 5/09 No 0.17 0.49 0.17 -0.20 -54.06% 3,213 185 0.46 0.02 17 72 None
WBD Options Chain 8.56 Put 7.00 5/09 No 0.01 0.03 0.01 -0.03 -75.00% 6,030 352 1.04 -0.11 3 16 None
WOLF Options Chain 4.48 Call 6.50 5/16 No 0.28 0.35 0.29 -0.21 -42.00% 2,113 125 3.21 0.27 7 31 None
VMEO Options Chain 5.19 Call 5.00 5/16 Yes 0.20 0.50 0.50 +0.02 +4.17% 1,789 108 1.12 0.62 15 33 None
HIMS Options Chain 41.10 Put 36.00 5/09 No 1.33 1.55 1.44 -0.23 -13.78% 10,649 645 2.25 -0.22 13 46 None
CEP Options Chain 48.57 Put 17.50 5/16 No 0.10 0.15 0.15 +0.06 +66.67% 1,717 104 2.15 0.00 3 20 None
TSLA Options Chain 288.45 Call 270.00 7/18 No 37.60 37.65 37.67 -4.88 -11.47% 25,891 1,602 0.62 0.62 7 51 None
PLTR Options Chain 124.55 Put 125.00 5/09 Yes 9.45 9.65 9.53 +0.39 +4.27% 11,697 727 1.73 -0.48 10 46 None
MSTR Options Chain 396.00 Call 462.50 5/09 No 0.39 0.49 0.42 -0.62 -59.62% 4,042 252 0.91 0.03 1 58 None
BULL Options Chain 15.29 Call 15.00 5/23 No 1.50 1.60 1.50 -0.69 -31.51% 1,659 105 3 18 None
VST Options Chain 139.27 Call 160.00 5/09 Yes 0.52 0.66 0.58 -0.06 -9.38% 1,915 123 0.93 0.09 12 63 None
AAPL Options Chain 205.11 Call 202.50 5/09 No 1.78 1.84 1.82 -3.58 -66.30% 34,604 2,245 0.39 0.33 10 64 None
META Options Chain 596.89 Call 612.50 5/09 No 4.55 4.90 4.70 -0.63 -11.82% 4,081 265 0.38 0.31 17 72 None
BTU Options Chain 12.80 Put 13.50 5/09 No 0.53 0.63 0.56 -0.43 -43.44% 3,779 247 1.08 -0.44 18 27 None
UMAC Options Chain 6.91 Call 5.00 6/20 No 0.75 0.85 0.82 -1.78 -68.47% 1,633 107 1.13 0.58 3 15 None
HPQ Options Chain 25.78 Call 26.50 5/09 No 0.18 0.19 0.19 -0.03 -13.64% 7,886 517 0.38 0.29 12 52 None
ADM Options Chain 48.16 Call 48.00 5/09 No 0.95 1.05 1.00 -0.28 -21.88% 1,733 114 0.60 0.46 12 55 None
TEVA Options Chain 16.25 Put 13.00 12/19 Yes 0.71 0.87 0.78 -0.11 -12.36% 1,600 107 0.48 -0.19 6 37 None
CIFR Options Chain 3.19 Put 2.50 5/16 Yes 0.07 0.09 0.09 +0.03 +50.00% 3,828 257 1.34 -0.18 7 32 None
BP Options Chain 28.12 Call 24.00 7/18 No 5.20 6.10 5.01 +0.66 +15.18% 7,003 473 0.49 0.88 8 54 None
UBER Options Chain 84.33 Put 87.00 5/09 Yes 4.20 4.30 4.15 -0.35 -7.78% 1,816 128 0.95 -0.55 10 62 None
HIMS Options Chain 41.10 Call 43.00 5/09 No 3.60 3.80 3.70 +0.52 +16.36% 7,497 530 2.40 0.50 13 46 None
AMD Options Chain 99.08 Call 145.00 5/09 Yes 0.02 0.03 0.02 +0.01 +100.00% 1,475 106 1.33 0.00 10 54 None
SKX Options Chain 49.55 Put 55.00 8/15 Yes 0.20 0.25 0.25 -7.85 -96.92% 2,360 170 0.17 -0.03 16 64 None
MSTR Options Chain 396.00 Call 382.50 5/09 No 10.45 13.25 13.05 -6.27 -32.46% 4,163 301 0.68 0.57 1 58 None
FN Options Chain 220.90 Call 220.00 5/16 Yes 12.60 15.50 14.48 +0.56 +4.03% 1,614 117 0.89 0.55 14 63 None
TEVA Options Chain 16.25 Put 12.00 12/19 Yes 0.47 0.63 0.57 -0.22 -27.85% 1,500 110 0.49 -0.15 6 37 None
EBAY Options Chain 70.31 Put 69.00 5/23 No 1.10 1.23 1.20 -1.18 -49.58% 1,651 122 0.28 -0.38 11 68 None
TTD Options Chain 54.20 Call 67.00 5/09 Yes 0.90 0.96 0.90 +0.16 +21.63% 3,294 244 1.76 0.19 11 51 None
SHOO Options Chain 21.09 Put 20.00 5/16 No 0.80 0.95 0.85 +0.20 +30.77% 2,369 176 0.80 -0.38 17 53 None
HIMS Options Chain 41.10 Call 41.50 5/09 No 4.20 4.80 4.95 +1.54 +45.17% 2,966 222 2.50 0.56 13 46 None
PLTR Options Chain 124.55 Put 67.00 5/09 Yes 0.02 0.06 0.06 -0.01 -14.29% 2,994 225 2.31 0.00 10 46 None
TSLA Options Chain 288.45 Call 280.00 5/09 No 8.35 8.50 8.51 -5.39 -38.78% 73,016 5,504 0.70 0.52 7 51 None
OS Options Chain 23.24 Put 17.50 5/16 No 0.40 1.05 0.43 -0.12 -21.82% 1,350 102 1.87 -0.14 8 28 None
TSN Options Chain 61.23 Call 57.50 5/16 Yes 0.40 0.45 0.45 -3.75 -89.29% 1,467 111 0.24 0.28 17 63 None
TSM Options Chain 179.50 Put 167.50 5/09 No 0.72 0.75 0.75 +0.15 +25.00% 2,749 210 0.49 -0.16 24 72
Dividend Stock List
PLTR Options Chain 124.55 Put 95.00 5/09 Yes 0.70 0.73 0.71 -0.22 -23.66% 59,900 4,580 1.79 -0.07 10 46 None
SNAP Options Chain 8.41 Put 8.00 6/06 No 0.29 0.31 0.29 -0.05 -14.71% 2,974 229 0.56 -0.30 6 33 None
VLO Options Chain 118.82 Call 125.00 9/19 Yes 7.45 8.90 7.78 +0.63 +8.82% 3,017 233 0.35 0.45 11 67 None
DASH Options Chain 205.13 Call 230.00 5/09 No 1.10 1.37 1.30 -0.01 -0.77% 2,394 187 0.90 0.13 9 57 None
TSLA Options Chain 288.45 Call 277.50 5/09 No 9.70 9.85 9.95 -5.55 -35.81% 24,002 1,891 0.70 0.57 7 51 None
MNST Options Chain 59.74 Put 57.00 5/09 No 0.40 0.55 0.45 -0.19 -29.69% 1,615 128 0.74 -0.18 8 58 None
SKX Options Chain 49.55 Call 62.50 5/16 No 0.05 0.10 0.10 +0.07 +233.34% 9,965 790 0.08 0.15 16 64 None
HIMS Options Chain 41.10 Put 36.50 5/09 No 1.48 1.70 1.64 -0.21 -11.36% 1,556 124 2.24 -0.24 13 46 None
EA Options Chain 154.74 Call 175.00 6/20 Yes 0.35 0.95 0.70 +0.15 +27.28% 5,013 402 0.25 0.13 15 61 None
KEY Options Chain 15.45 Put 15.00 5/16 No 0.15 0.19 0.17 -0.02 -10.53% 5,135 422 0.37 -0.26 7 55 None
TSLA Options Chain 288.45 Call 285.00 5/09 No 6.00 6.15 6.17 -4.70 -43.24% 56,754 4,732 0.69 0.43 7 51 None
DRI Options Chain 204.00 Put 210.00 7/18 Yes 13.20 14.70 14.40 +0.40 +2.86% 1,269 106 0.29 -0.56 12 68 None
PLTR Options Chain 124.55 Put 69.00 5/09 Yes 0.03 0.04 0.05 -0.04 -44.45% 3,173 266 2.27 0.00 10 46 None
CE Options Chain 45.95 Put 35.00 5/16 Yes 0.50 0.65 0.57 +0.07 +14.00% 2,581 218 1.24 -0.11 8 59 None
LUV Options Chain 29.87 Call 32.00 5/09 No 0.08 0.09 0.08 -0.03 -27.28% 23,877 2,050 0.49 0.13 11 53 None
CCL Options Chain 19.57 Put 16.50 5/30 No 0.12 0.15 0.13 -0.01 -7.15% 3,306 285 0.54 -0.12 14 47 None
BZFD Options Chain 2.00 Call 2.00 6/20 No 0.15 0.40 0.37 +0.13 +54.17% 1,250 108 0.83 0.61 13 26 None
MSTR Options Chain 396.00 Call 380.00 5/09 No 13.60 14.75 14.53 -7.47 -33.96% 13,018 1,126 0.69 0.61 1 58 None
DDOG Options Chain 105.20 Call 125.00 5/09 Yes 0.55 0.60 0.59 +0.02 +3.51% 4,677 410 1.18 0.08 9 47 None
PYPL Options Chain 67.25 Call 74.00 5/09 No 0.03 0.06 0.04 0.00 0.00% 8,036 705 0.41 0.03 11 61 None
ET Options Chain 16.19 Call 16.00 5/09 Yes 0.35 0.39 0.37 -0.45 -54.88% 8,641 766 0.51 0.57 12 66 None
HIMS Options Chain 41.10 Call 41.00 5/09 No 4.40 4.60 4.50 +0.54 +13.64% 6,007 539 2.35 0.58 13 46 None
DHT Options Chain 10.91 Call 12.00 5/16 No 0.15 0.20 0.19 +0.15 +375.00% 4,423 402 0.55 0.24 13 63 None
JPM Options Chain 252.83 Put 237.50 5/16 No 0.78 0.82 0.82 -0.07 -7.87% 1,632 149 0.31 -0.13 14 78 None
ET Options Chain 16.19 Call 21.00 10/17 Yes 0.11 0.13 0.13 -0.03 -18.75% 10,021 919 0.29 0.09 12 66 None
BULL Options Chain 15.29 Call 17.00 5/09 No 0.40 0.45 0.44 -0.62 -58.50% 6,765 622 3 18 None
ARWR Options Chain 14.40 Call 15.00 5/16 Yes 0.30 0.45 0.38 -0.02 -5.00% 2,407 222 0.85 0.41 4 34 None
EQT Options Chain 53.52 Put 49.00 6/20 No 1.27 1.31 1.24 -0.63 -33.69% 7,617 706 0.43 -0.25 7 61 None
DDOG Options Chain 105.20 Put 95.00 5/09 Yes 2.19 2.38 2.27 +0.01 +0.45% 1,780 168 1.49 -0.22 9 47 None
XOM Options Chain 106.15 Call 104.00 5/09 Yes 1.08 1.12 1.09 -2.21 -66.97% 2,106 199 0.33 0.43 11 74 None
SCHW Options Chain 83.10 Put 55.00 5/16 No 0.00 0.01 0.01 -0.01 -50.00% 1,242 119 0.88 0.00 10 66 None
CELH Options Chain 34.42 Call 37.00 5/09 Yes 0.99 1.08 1.03 -0.17 -14.17% 6,293 607 1.43 0.34 10 48 None
TSLA Options Chain 288.45 Put 277.50 5/09 No 6.75 6.80 6.80 +1.20 +21.43% 25,702 2,497 0.70 -0.43 7 51 None
FUTU Options Chain 101.17 Call 110.00 6/20 No 5.55 5.70 5.75 +0.95 +19.80% 4,993 486 0.61 0.40 16 47 None
AAPL Options Chain 205.11 Call 380.00 9/19 Yes 0.03 0.05 0.05 -0.05 -50.00% 1,456 145 0.37 0.00 10 64 None
IBM Options Chain 245.45 Call 252.50 5/09 No 1.33 1.46 1.50 +0.86 +134.38% 1,543 155 0.30 0.29 9 67 None
GME Options Chain 27.55 Put 26.50 5/16 No 0.85 0.88 0.89 +0.29 +48.34% 4,911 494 0.52 -0.45 14 36 None
PLTR Options Chain 124.55 Put 124.00 5/16 Yes 9.75 10.05 9.95 +0.10 +1.02% 3,995 402 1.17 -0.46 10 46 None
PLTR Options Chain 124.55 Put 125.00 5/16 Yes 10.40 10.60 10.49 +0.33 +3.25% 11,927 1,202 1.16 -0.48 10 46 None
TSLA Options Chain 288.45 Call 275.00 5/09 No 11.15 11.35 11.29 -5.91 -34.36% 21,838 2,202 0.71 0.62 7 51 None
PLTR Options Chain 124.55 Put 114.00 5/16 Yes 4.45 5.60 5.55 -0.10 -1.77% 5,971 605 1.18 -0.30 10 46 None
TIGR Options Chain 8.86 Put 7.50 6/06 No 0.12 0.16 0.16 -0.16 -50.00% 3,050 311 0.64 -0.18 15 9 None
AVGO Options Chain 203.52 Put 162.50 5/09 No 0.03 0.05 0.02 -0.05 -71.43% 4,200 432 0.84 0.00 8 67 None
AMD Options Chain 99.08 Put 102.00 5/09 Yes 5.10 5.20 5.18 -0.96 -15.64% 2,531 264 1.05 -0.53 10 54 None
MSTR Options Chain 396.00 Call 377.50 5/09 No 15.60 16.35 16.00 -7.75 -32.64% 3,795 396 0.69 0.64 1 58 None
TSLA Options Chain 288.45 Put 270.00 5/09 No 4.05 4.10 4.10 +0.70 +20.59% 66,878 7,006 0.72 -0.29 7 51 None
PINS Options Chain 26.88 Call 29.00 5/09 No 1.14 1.23 1.20 +0.25 +26.32% 7,120 748 1.57 0.40 16 54 None
NFLX Options Chain 1,154.08 Call 1,140.00 5/09 No 15.20 16.15 15.50 -13.60 -46.74% 3,181 336 0.37 0.47 7 66 None
SEDG Options Chain 13.39 Put 9.00 5/09 Yes 0.02 0.08 0.07 -0.01 -12.50% 1,095 116 2.08 -0.05 8 26 None
NVDA Options Chain 114.20 Call 144.00 5/16 No 0.02 0.03 0.03 -0.02 -40.00% 4,786 511 0.54 0.00 17 63 None
HTZ Options Chain 6.68 Call 7.00 5/16 No 0.30 0.40 0.35 -0.30 -46.16% 5,331 573 1.49 0.37 5 23 None
CNQ Options Chain 29.11 Call 31.00 5/16 No 0.00 0.15 0.10 -0.13 -56.53% 1,103 119 0.50 0.07 10 72 None
TSLA Options Chain 288.45 Put 272.50 5/09 No 4.85 4.95 4.90 +0.84 +20.69% 11,852 1,293 0.71 -0.34 7 51 None
RNW Options Chain 6.45 Call 8.00 6/20 Yes 0.00 0.15 0.01 -0.03 -75.00% 2,717 297 0.59 0.08 12 48 None
PLTR Options Chain 124.55 Call 124.00 5/09 Yes 8.85 9.00 8.94 -0.11 -1.22% 15,996 1,761 1.72 0.54 10 46 None
BMY Options Chain 50.56 Call 53.00 5/23 No 0.29 0.46 0.33 -0.09 -21.43% 1,014 112 0.27 0.20 12 62 None
AAPL Options Chain 205.11 Call 202.50 5/16 No 3.20 3.30 3.18 -3.57 -52.89% 7,272 805 0.35 0.38 10 64 None
ZTS Options Chain 158.30 Put 140.00 6/20 No 1.05 2.40 1.70 -0.05 -2.86% 1,445 160 0.37 -0.13 13 59 None
VFC Options Chain 12.87 Call 13.50 5/16 No 0.28 0.35 0.31 -0.03 -8.83% 2,803 312 0.79 0.31 8 45 None
DELL Options Chain 94.44 Call 98.00 5/09 No 0.87 0.94 0.90 -0.25 -21.74% 1,677 188 0.56 0.26 16 64 None
TSLA Options Chain 288.45 Put 275.00 5/09 No 5.75 5.85 5.80 +0.95 +19.59% 58,565 6,632 0.70 -0.38 7 51 None
RNW Options Chain 6.45 Call 7.00 6/20 Yes 0.05 0.25 0.15 -0.04 -21.06% 2,718 309 0.38 0.29 12 48 None
PYPL Options Chain 67.25 Call 71.00 5/09 No 0.24 0.27 0.27 +0.12 +80.00% 9,269 1,061 0.36 0.18 11 61 None
WBD Options Chain 8.56 Put 8.00 5/09 No 0.23 0.26 0.27 +0.04 +17.40% 8,341 961 1.16 -0.35 3 16 None
PPTA Options Chain 14.63 Call 25.00 12/19 Yes 0.70 2.30 1.25 +0.06 +5.05% 1,455 168 0.80 0.28 12 35 None
BCE Options Chain 21.45 Put 21.00 5/16 Yes 0.60 0.65 0.60 -0.05 -7.70% 7,063 819 0.55 -0.41 8 46 None
SOFI Options Chain 12.70 Call 14.50 6/06 No 0.28 0.30 0.29 +0.02 +7.41% 8,955 1,039 0.54 0.26 13 44 None
EQT Options Chain 53.52 Call 54.00 5/16 No 1.20 1.35 1.32 +0.67 +103.08% 1,067 124 0.41 0.45 7 61 None
ABR Options Chain 10.68 Put 10.00 5/23 No 0.20 0.44 0.42 +0.17 +68.00% 971 114 0.49 -0.43 13 55 None
UBER Options Chain 84.33 Call 87.00 5/09 Yes 2.72 2.75 2.70 +0.57 +26.77% 8,500 998 0.95 0.45 10 62 None
CARR Options Chain 71.53 Call 77.50 9/19 Yes 2.95 3.20 3.10 -0.20 -6.07% 1,526 180 0.30 0.36 11 57 None
CSCO Options Chain 59.26 Put 58.00 5/16 Yes 1.06 1.10 1.06 +0.01 +0.96% 6,046 716 0.41 -0.35 9 68 None
PLTR Options Chain 124.55 Put 75.00 5/09 Yes 0.08 0.09 0.08 -0.09 -52.95% 22,832 2,704 2.19 -0.01 10 46 None
BBY Options Chain 67.56 Put 65.00 5/16 No 0.92 1.04 0.93 -0.44 -32.12% 2,410 287 0.45 -0.28 12 62 None
TSLA Options Chain 288.45 Put 280.00 5/09 No 7.90 7.95 7.95 +1.55 +24.22% 68,035 8,104 0.69 -0.48 7 51 None
TSLA Options Chain 288.45 Call 277.50 5/16 No 13.95 14.20 14.24 -5.16 -26.60% 5,417 657 0.64 0.56 7 51 None
FDX Options Chain 216.99 Call 225.00 5/09 No 0.60 0.80 0.80 -0.95 -54.29% 1,668 203 0.35 0.17 14 65 None
CRM Options Chain 275.01 Call 295.00 5/09 No 0.17 0.18 0.18 -0.12 -40.00% 3,328 407 0.41 0.04 15 64 None
ABR Options Chain 10.68 Call 12.00 6/20 No 0.10 0.11 0.10 -0.01 -9.10% 4,133 507 0.45 0.12 13 55 None
AMD Options Chain 99.08 Put 101.00 5/09 Yes 4.55 4.65 4.65 -0.75 -13.89% 2,888 356 1.05 -0.49 10 54 None
HUYA Options Chain 3.80 Call 5.00 6/20 Yes 0.00 0.10 0.08 +0.03 +60.00% 1,029 127 0.75 0.22 17 4 None
HD Options Chain 364.05 Call 362.50 5/16 Yes 6.45 7.00 7.35 -1.30 -15.03% 1,036 128 0.27 0.51 8 60 None
AA Options Chain 25.54 Call 26.00 5/16 Yes 0.57 0.64 0.66 -0.25 -27.48% 1,059 131 0.56 0.37 16 51 None
CCL Options Chain 19.57 Put 19.50 5/09 No 0.37 0.39 0.38 -0.07 -15.56% 2,428 301 0.51 -0.46 14 47 None
HTZ Options Chain 6.68 Call 6.50 5/09 No 0.15 0.20 0.16 -0.30 -65.22% 1,601 202 1.13 0.38 5 23 None
VIRT Options Chain 40.72 Call 43.00 5/16 No 0.60 0.70 0.65 +0.35 +116.67% 817 104 0.37 0.36 17 63 None
NFLX Options Chain 1,154.08 Put 1,050.00 5/09 No 1.94 2.08 1.98 +1.03 +108.43% 7,337 935 0.52 -0.07 7 66 None
FI Options Chain 185.50 Call 190.00 5/09 No 1.00 1.15 1.05 +0.11 +11.71% 1,127 144 0.34 0.27 8 67 None
MSTR Options Chain 396.00 Call 430.00 5/30 No 11.65 12.45 12.52 -2.48 -16.54% 4,081 525 0.66 0.28 1 58 None
RBLX Options Chain 73.81 Put 68.00 5/09 Yes 0.25 0.29 0.28 +0.11 +64.71% 1,133 146 0.50 -0.15 4 42 None
UNH Options Chain 399.41 Call 412.50 5/09 No 3.10 3.35 3.00 +0.55 +22.45% 1,272 164 0.36 0.32 13 66 None
NVDA Options Chain 114.20 Call 140.00 6/13 Yes 0.25 1.13 1.08 -0.07 -6.09% 1,121 146 0.49 0.12 17 63 None
BCRX Options Chain 8.90 Call 11.00 6/20 Yes 0.40 0.75 0.72 +0.62 +620.00% 874 114 0.44 0.55 7 32 None
DDOG Options Chain 105.20 Put 80.00 5/09 Yes 0.29 0.32 0.31 -0.11 -26.19% 2,367 309 1.60 -0.04 9 47 None
META Options Chain 596.89 Put 597.50 5/09 No 8.75 9.10 9.10 -2.05 -18.39% 2,770 366 0.40 -0.46 17 72 None
PLTR Options Chain 124.55 Put 66.00 5/09 Yes 0.02 0.04 0.04 -0.04 -50.00% 1,329 176 2.27 0.00 10 46 None
APP Options Chain 308.00 Put 220.00 5/09 Yes 3.10 3.40 3.22 -1.38 -30.00% 1,902 252 2.41 -0.09 10 60 None
SPCE Options Chain 2.92 Call 3.50 5/09 Yes 0.02 0.03 0.03 +0.01 +50.00% 19,221 2,554 1.40 0.07 8 41 None
TSLA Options Chain 288.45 Call 282.50 5/09 No 7.10 7.25 7.26 -5.04 -40.98% 32,531 4,347 0.69 0.48 7 51 None
AMD Options Chain 99.08 Put 73.00 5/09 Yes 0.07 0.08 0.08 -0.03 -27.28% 1,039 139 1.44 -0.01 10 54 None
JNJ Options Chain 155.80 Put 150.00 5/09 No 0.05 0.20 0.17 +0.02 +13.34% 1,552 209 0.25 -0.09 16 66 None
DLTR Options Chain 84.20 Call 88.00 5/09 No 0.44 0.53 0.45 -0.11 -19.65% 10,357 1,396 0.49 0.18 8 57 None
RBLX Options Chain 73.81 Put 70.00 5/09 Yes 0.63 0.69 0.65 +0.29 +80.56% 1,391 188 0.47 -0.30 4 42 None
QUBT Options Chain 7.96 Put 7.50 5/09 No 0.45 0.55 0.50 +0.17 +51.52% 4,398 595 1.39 -0.54 7 28 None
TTD Options Chain 54.20 Put 35.00 10/17 Yes 1.83 2.01 1.89 -0.19 -9.14% 1,003 136 0.75 -0.11 11 51 None
FUBO Options Chain 2.52 Call 2.50 5/09 No 0.10 0.11 0.11 +0.01 +10.00% 19,885 2,704 0.96 0.54 8 27 None
DAL Options Chain 44.25 Call 48.00 5/09 No 0.28 0.32 0.31 +0.16 +106.67% 815 111 0.58 0.21 15 63 None
ROKU Options Chain 61.51 Call 62.00 5/16 No 1.66 1.76 1.68 -0.64 -27.59% 850 116 0.57 0.42 11 45 None
ERO Options Chain 12.71 Call 12.50 5/16 No 0.70 0.80 0.75 -0.14 -15.73% 863 118 0.73 0.58 3 13 None
NFLX Options Chain 1,154.08 Call 1,145.00 5/09 No 12.75 13.70 13.05 -13.20 -50.29% 1,060 145 0.37 0.42 7 66 None
COST Options Chain 1,008.00 Put 1,010.00 5/09 No 9.00 9.70 9.41 -2.64 -21.91% 817 112 0.28 -0.42 15 61 None
HIMS Options Chain 41.10 Put 35.50 5/09 No 1.28 1.41 1.28 -0.29 -18.48% 2,861 395 2.24 -0.21 13 46 None
PLTR Options Chain 124.55 Put 124.00 5/30 Yes 10.90 12.05 11.45 +0.20 +1.78% 1,346 186 0.89 -0.45 10 46 None
CIFR Options Chain 3.19 Put 2.00 5/09 Yes 0.00 0.03 0.02 -0.01 -33.34% 759 105 2.92 -0.02 7 32 None
DHT Options Chain 10.91 Call 13.00 5/16 No 0.00 0.70 0.02 -0.03 -60.00% 2,536 351 0.73 0.04 13 63 None
ARM Options Chain 123.67 Put 102.00 5/16 No 1.18 1.21 1.18 +0.16 +15.69% 791 110 0.93 -0.11 3 22 None
DFS Options Chain 189.00 Put 160.00 6/20 No 1.00 2.05 1.33 -0.16 -10.74% 1,602 223 0.44 -0.11 15 75 None
BABA Options Chain 125.67 Call 122.00 5/16 Yes 7.80 8.00 7.90 +0.27 +3.54% 3,099 432 0.60 0.67 18 40 None
GALT Options Chain 1.31 Call 1.00 7/18 Yes 0.30 0.85 0.32 +0.04 +14.29% 1,283 179 0.66 0.77 5 12 None
XOM Options Chain 106.15 Call 104.00 5/16 Yes 1.52 1.61 1.65 -2.20 -57.15% 1,316 184 0.30 0.42 11 74 None
NFLX Options Chain 1,154.08 Call 1,125.00 5/09 No 23.20 24.70 24.00 -16.60 -40.89% 858 120 0.38 0.59 7 66 None
META Options Chain 596.89 Call 592.50 5/09 No 13.80 14.65 13.80 -0.30 -2.13% 3,283 460 0.40 0.62 17 72 None
ON Options Chain 41.95 Put 37.50 5/09 No 0.66 0.74 0.78 +0.13 +20.00% 1,317 185 0.70 -0.35 9 59 None
TSM Options Chain 179.50 Put 177.50 5/16 No 5.30 5.45 5.42 +1.01 +22.91% 900 127 0.40 -0.52 24 72
Dividend Stock List
OPTT Options Chain 0.43 Call 1.00 6/20 No 0.00 0.05 0.05 0.00 0.00% 1,065 151 2.17 0.24 9 15 None
TSN Options Chain 61.23 Call 55.00 6/20 Yes 2.25 2.35 2.25 -4.48 -66.57% 835 119 0.23 0.60 17 63 None
HIMS Options Chain 41.10 Call 54.00 5/09 No 1.09 1.10 1.11 +0.11 +11.00% 1,143 163 2.50 0.20 13 46 None
MSTR Options Chain 396.00 Put 320.00 5/30 No 6.05 6.45 6.05 +0.55 +10.00% 4,142 592 0.76 -0.17 1 58 None
CPNG Options Chain 24.09 Put 20.00 5/09 Yes 0.06 0.08 0.07 -0.10 -58.83% 1,015 146 1.12 -0.05 9 31 None
FUBO Options Chain 2.52 Call 2.50 11/21 No 0.64 0.71 0.62 -0.02 -3.13% 1,247 180 0.89 0.64 8 27 None
HIMS Options Chain 41.10 Put 38.00 5/09 No 2.15 2.22 2.14 -0.31 -12.66% 3,249 469 2.28 -0.30 13 46 None
ADBE Options Chain 380.92 Put 320.00 9/19 Yes 10.95 11.35 11.15 +0.20 +1.83% 2,014 291 0.40 -0.19 13 63 None
DAL Options Chain 44.25 Call 46.00 5/09 No 0.82 0.90 0.91 +0.48 +111.63% 2,876 418 0.56 0.45 15 63 None
ANET Options Chain 92.03 Put 86.00 5/09 Yes 2.40 2.65 2.45 +0.26 +11.88% 1,419 207 1.20 -0.31 12 59 None
PYPL Options Chain 67.25 Call 67.50 7/18 No 4.90 5.00 4.95 +0.77 +18.43% 7,891 1,161 0.33 0.60 11 61 None
WMT Options Chain 98.58 Put 87.50 7/18 Yes 1.40 1.46 1.40 -0.13 -8.50% 1,801 265 0.33 -0.16 9 58 None
EA Options Chain 154.74 Call 165.00 6/20 Yes 2.55 2.75 2.65 +0.03 +1.15% 5,021 741 0.28 0.28 15 61 None
NFLX Options Chain 1,154.08 Call 1,135.00 5/09 No 17.45 18.65 18.10 -14.45 -44.40% 1,849 273 0.38 0.51 7 66 None
FI Options Chain 185.50 Put 170.00 5/16 No 0.40 0.60 0.41 -0.24 -36.93% 731 108 0.38 -0.12 8 67 None
AZUL Options Chain 0.76 Call 1.00 6/20 Yes 0.05 0.10 0.06 -0.06 -50.00% 14,525 2,154 1.64 0.42 7 17 None
BULL Options Chain 15.29 Call 16.00 5/09 No 0.55 0.60 0.55 -0.78 -58.65% 2,515 373 3 18 None
SEDG Options Chain 13.39 Call 17.50 5/09 Yes 0.04 0.15 0.07 -0.04 -36.37% 1,394 208 1.77 0.08 8 26 None
HIMS Options Chain 41.10 Call 42.00 5/09 No 4.00 4.20 4.15 +0.55 +15.28% 9,957 1,486 2.40 0.54 13 46 None
CLX Options Chain 139.80 Put 130.00 5/16 Yes 1.20 1.45 1.28 -0.23 -15.24% 1,757 263 0.45 -0.20 13 50 None
DDOG Options Chain 105.20 Call 112.00 5/09 Yes 3.35 3.45 3.40 +0.32 +10.39% 1,296 194 1.32 0.35 9 47 None
SKX Options Chain 49.55 Call 62.50 7/18 No 0.25 0.30 0.30 -0.05 -14.29% 1,755 263 0.05 0.40 16 64 None
UBER Options Chain 84.33 Put 73.00 5/09 Yes 0.28 0.31 0.26 -0.09 -25.72% 2,408 363 1.05 -0.07 10 62 None
PFE Options Chain 24.18 Call 21.00 8/15 Yes 3.05 3.20 3.10 -0.30 -8.83% 4,352 657 0.33 0.82 11 64 None
CCL Options Chain 19.57 Put 19.00 6/20 No 0.92 0.98 0.92 -0.07 -7.08% 687 104 0.47 -0.38 14 47 None
WOLF Options Chain 4.48 Call 5.50 6/06 No 0.65 0.93 0.79 -0.17 -17.71% 2,554 388 2.56 0.48 7 31 None
HIMS Options Chain 41.10 Call 50.00 5/09 No 1.75 1.79 1.79 +0.30 +20.14% 16,710 2,539 2.49 0.28 13 46 None
SEDG Options Chain 13.39 Call 15.00 5/09 Yes 0.37 0.40 0.42 -0.11 -20.76% 1,922 293 1.93 0.27 8 26 None
AMD Options Chain 99.08 Call 101.00 5/09 Yes 4.20 4.30 4.20 +0.89 +26.89% 11,766 1,795 1.05 0.51 10 54 None
LLY Options Chain 824.96 Put 822.50 5/09 No 12.05 13.15 10.50 -2.75 -20.76% 662 101 0.37 -0.49 10 65 None
AKAM Options Chain 82.54 Put 65.00 11/21 Yes 2.95 3.30 3.10 +0.10 +3.34% 791 121 0.46 -0.17 6 58 None
PLTR Options Chain 124.55 Call 123.00 5/09 Yes 9.35 9.50 9.43 -0.12 -1.26% 10,998 1,685 1.72 0.55 10 46 None
TXN Options Chain 164.52 Call 180.00 6/20 No 1.68 1.83 1.75 -0.55 -23.92% 13,341 2,046 0.30 0.18 11 62 None
HIMS Options Chain 41.10 Put 30.50 5/09 No 0.30 0.32 0.33 -0.11 -25.00% 3,329 511 2.20 -0.07 13 46 None
OS Options Chain 23.24 Put 22.50 5/16 No 1.65 2.00 1.85 -0.50 -21.28% 807 124 1.34 -0.41 8 28 None
DIS Options Chain 92.60 Put 92.00 5/16 Yes 3.45 3.55 3.50 +0.30 +9.38% 993 154 0.57 -0.47 14 61 None
GFS Options Chain 35.88 Put 30.00 6/20 No 0.55 0.70 0.55 -0.20 -26.67% 805 125 0.57 -0.15 8 46 None
NFLX Options Chain 1,154.08 Call 1,130.00 5/09 No 20.25 22.20 20.60 -15.40 -42.78% 2,948 458 0.38 0.55 7 66 None
U Options Chain 21.50 Put 18.50 5/09 Yes 0.35 0.39 0.37 -0.07 -15.91% 970 151 1.65 -0.17 6 42 None
HAL Options Chain 20.70 Call 20.00 5/23 No 0.72 0.76 0.76 -0.24 -24.00% 841 131 0.45 0.50 12 57 None
SNOW Options Chain 167.65 Call 177.50 5/09 No 0.99 1.07 1.02 0.00 0.00% 1,213 189 0.58 0.19 3 45 None
HIMS Options Chain 41.10 Put 22.00 5/09 No 0.01 0.02 0.02 -0.02 -50.00% 3,212 501 2.46 0.00 13 46 None
CRWV Options Chain 52.20 Call 54.00 5/09 No 1.55 1.80 1.73 -0.52 -23.12% 703 110 1.35 0.36 3 21 None
DDOG Options Chain 105.20 Put 106.00 5/09 Yes 6.10 6.55 6.22 -0.14 -2.21% 903 142 1.40 -0.48 9 47 None
AMZN Options Chain 189.90 Call 187.50 5/09 No 2.36 2.52 2.38 -2.67 -52.88% 13,451 2,120 0.37 0.45 15 64 None
DVN Options Chain 31.57 Put 29.50 5/09 No 0.40 0.46 0.40 -0.02 -4.77% 723 114 0.72 -0.29 8 66 None
AVGO Options Chain 203.52 Call 245.00 5/09 No 0.00 0.01 0.01 -0.02 -66.67% 1,054 167 0.66 0.00 8 67 None
NFLX Options Chain 1,154.08 Put 1,125.00 5/09 No 13.85 14.70 14.50 +7.00 +93.34% 2,624 416 0.40 -0.41 7 66 None
SYM Options Chain 23.11 Put 20.00 5/09 No 0.65 0.75 0.70 +0.05 +7.70% 763 121 2.01 -0.22 8 42 None
META Options Chain 596.89 Put 590.00 5/09 No 5.90 6.15 6.15 -1.90 -23.61% 5,116 814 0.41 -0.34 17 72 None
QBTS Options Chain 7.84 Call 11.00 5/30 No 0.05 0.15 0.15 +0.01 +7.15% 705 113 1.26 0.12 4 23 None
RIOT Options Chain 8.45 Put 7.50 5/09 No 0.14 0.15 0.15 +0.07 +87.50% 11,790 1,894 0.94 -0.28 14 43 None
NVDA Options Chain 114.20 Put 114.00 5/09 No 2.40 2.44 2.40 0.00 0.00% 41,378 6,658 0.50 -0.50 17 63 None
MSTR Options Chain 396.00 Put 377.50 5/09 No 6.70 7.05 6.90 +0.85 +14.05% 2,739 441 0.68 -0.36 1 58 None
MSTR Options Chain 396.00 Call 385.00 5/09 No 11.65 11.90 11.65 -6.68 -36.45% 7,665 1,237 0.68 0.54 1 58 None
VFC Options Chain 12.87 Call 13.50 5/09 No 0.07 0.18 0.16 -0.04 -20.00% 820 133 0.84 0.18 8 45 None
PLTR Options Chain 124.55 Put 123.00 5/09 Yes 8.35 8.45 8.40 +0.25 +3.07% 7,279 1,184 1.73 -0.45 10 46 None
ALGM Options Chain 19.36 Call 25.00 8/15 Yes 0.55 0.75 0.64 -0.06 -8.58% 2,100 342 0.56 0.20 5 39 None
BP Options Chain 28.12 Call 32.00 7/18 No 0.54 0.55 0.54 +0.27 +100.00% 9,197 1,508 0.30 0.24 8 54 None
IREN Options Chain 6.53 Put 6.00 5/09 No 0.12 0.15 0.11 +0.01 +10.00% 2,387 393 0.85 -0.35 10 35 None
PLTR Options Chain 124.55 Call 160.00 5/09 Yes 0.78 0.79 0.79 -0.15 -15.96% 12,744 2,102 1.66 0.08 10 46 None
UBER Options Chain 84.33 Call 87.00 5/16 Yes 3.10 3.20 3.15 +0.62 +24.51% 1,442 238 0.64 0.46 10 62 None
NFLX Options Chain 1,154.08 Put 1,055.00 5/09 No 2.22 2.34 2.26 +1.12 +98.25% 793 131 0.51 -0.08 7 66 None
UNH Options Chain 399.41 Call 395.00 5/09 No 12.30 13.25 12.97 +3.27 +33.72% 1,090 181 0.40 0.74 13 66 None
LUV Options Chain 29.87 Call 31.00 5/09 No 0.24 0.28 0.26 -0.01 -3.71% 1,681 280 0.49 0.29 11 53 None
MBLY Options Chain 14.61 Call 16.00 11/21 No 2.06 2.40 2.21 -0.04 -1.78% 655 110 0.63 0.53 3 16 None
LMND Options Chain 30.10 Call 30.50 5/09 No 2.00 2.10 2.04 -0.46 -18.40% 600 101 1.80 0.50 9 34 None
META Options Chain 596.89 Call 602.50 5/09 No 8.35 8.60 8.30 -0.80 -8.80% 5,770 979 0.39 0.46 17 72 None
TK Options Chain 7.62 Call 9.00 7/18 No 0.15 0.30 0.30 +0.20 +200.00% 3,041 517 0.40 0.30 19 52 None
AI Options Chain 22.55 Put 21.00 5/09 No 0.26 0.29 0.24 +0.02 +9.10% 634 108 0.73 -0.25 6 37 None
PLTR Options Chain 124.55 Put 86.00 5/09 Yes 0.20 0.31 0.30 -0.12 -28.58% 3,840 655 1.94 -0.03 10 46 None
CELH Options Chain 34.42 Put 32.50 5/09 Yes 1.40 1.57 1.51 +0.27 +21.78% 1,394 238 1.62 -0.34 10 48 None
PLTR Options Chain 124.55 Put 103.00 5/09 Yes 1.57 1.64 1.63 -0.24 -12.84% 5,948 1,016 1.72 -0.13 10 46 None
MSTR Options Chain 396.00 Put 355.00 5/09 No 2.12 2.37 2.50 -0.25 -9.10% 3,622 619 0.78 -0.14 1 58 None
DDOG Options Chain 105.20 Put 85.00 5/23 Yes 0.91 1.36 1.11 -0.27 -19.57% 1,533 262 0.86 -0.11 9 47 None
UBER Options Chain 84.33 Put 81.00 5/09 Yes 1.61 1.64 1.61 -0.16 -9.04% 1,725 295 0.98 -0.28 10 62 None
DAL Options Chain 44.25 Put 33.00 9/19 Yes 1.14 1.18 1.12 -0.18 -13.85% 4,040 691 0.56 -0.14 15 63 None
AMD Options Chain 99.08 Call 102.00 5/09 Yes 3.75 3.85 3.70 +0.84 +29.38% 11,633 1,997 1.05 0.47 10 54 None
STX Options Chain 93.08 Call 95.00 9/19 Yes 7.70 8.30 8.20 +0.40 +5.13% 1,459 251 0.37 0.53 16 58 None
AAPL Options Chain 205.11 Put 197.50 5/09 No 2.66 2.68 2.67 +1.50 +128.21% 22,478 3,870 0.41 -0.41 10 64 None
FIVN Options Chain 25.24 Put 22.50 6/20 No 0.85 0.95 0.80 -0.17 -17.53% 1,003 173 0.60 -0.26 8 44 None
META Options Chain 596.89 Put 600.00 5/09 No 9.90 10.25 10.20 -2.00 -16.40% 6,168 1,068 0.40 -0.50 17 72 None
HIMS Options Chain 41.10 Call 46.00 5/09 No 2.50 2.72 2.70 +0.45 +20.00% 3,229 560 2.44 0.40 13 46 None
MSTR Options Chain 396.00 Call 390.00 5/09 No 9.20 9.45 9.40 -6.05 -39.16% 11,351 1,971 0.68 0.46 1 58 None
AMPL Options Chain 9.42 Call 10.00 5/16 No 0.45 0.55 0.51 +0.01 +2.00% 4,576 799 1.11 0.41 10 31 None
KVUE Options Chain 24.20 Call 24.00 5/30 No 0.60 0.73 0.71 -0.08 -10.13% 870 152 0.35 0.44 3 19 None
W Options Chain 33.60 Put 28.00 5/09 No 0.21 0.24 0.20 +0.10 +100.00% 784 137 0.93 -0.16 7 40 None
UNH Options Chain 399.41 Call 415.00 5/09 No 2.48 2.60 2.53 +0.36 +16.59% 4,468 781 0.37 0.26 13 66 None
CELH Options Chain 34.42 Call 42.00 5/16 Yes 0.35 0.42 0.38 -0.09 -19.15% 652 114 0.99 0.14 10 48 None
META Options Chain 596.89 Call 605.00 5/09 No 7.25 7.50 7.27 -0.65 -8.21% 6,937 1,213 0.39 0.42 17 72 None
HIMS Options Chain 41.10 Call 52.00 5/09 No 1.31 1.45 1.39 +0.13 +10.32% 1,618 283 2.49 0.24 13 46 None
HWM Options Chain 154.60 Call 165.00 5/23 No 1.05 1.25 1.27 +0.37 +41.12% 577 101 0.33 0.20 11 61 None
DDOG Options Chain 105.20 Put 75.00 6/20 Yes 0.81 0.89 0.76 -0.19 -20.00% 3,283 575 0.71 -0.07 9 47 None
COIN Options Chain 206.19 Call 150.00 5/09 No 47.80 50.25 51.14 -3.70 -6.75% 628 110 1.54 0.99 13 62 None
NFLX Options Chain 1,154.08 Put 1,070.00 5/09 No 3.20 3.40 3.40 +1.81 +113.84% 1,985 349 0.48 -0.11 7 66 None
CCL Options Chain 19.57 Put 19.50 5/16 No 0.59 0.61 0.60 -0.07 -10.45% 3,064 539 0.48 -0.46 14 47 None
TSLA Options Chain 288.45 Call 367.50 5/09 No 0.00 0.02 0.02 -0.08 -80.00% 704 124 0.91 0.00 7 51 None
RIOT Options Chain 8.45 Put 5.00 5/23 No 0.02 0.03 0.03 0.00 0.00% 868 153 1.17 -0.02 14 43 None
CCL Options Chain 19.57 Put 20.00 5/09 No 0.64 0.67 0.65 -0.07 -9.73% 1,224 216 0.50 -0.64 14 47 None
PINS Options Chain 26.88 Put 24.00 11/21 No 2.63 2.74 2.80 0.00 0.00% 1,112 197 0.59 -0.28 16 54 None
TSLA Options Chain 288.45 Put 265.00 5/09 No 2.80 2.86 2.81 +0.34 +13.77% 21,580 3,866 0.73 -0.22 7 51 None
MSTR Options Chain 396.00 Call 490.00 5/09 No 0.25 0.40 0.27 -0.43 -61.43% 1,261 226 1.07 0.01 1 58 None
BEKE Options Chain 20.80 Call 23.00 5/16 No 0.33 0.40 0.33 -0.02 -5.72% 1,541 277 0.74 0.24 15 26 None
C Options Chain 70.59 Put 71.00 5/16 No 1.83 1.88 1.88 -0.16 -7.85% 761 137 0.31 -0.56 17 85 None
TSLA Options Chain 288.45 Call 287.50 5/09 No 5.15 5.20 5.25 -4.35 -45.32% 13,542 2,446 0.68 0.38 7 51 None
XYZ Options Chain 46.43 Call 45.00 8/15 No 6.40 6.55 6.51 +0.16 +2.52% 3,522 639 0.55 0.63 20 58
Growth Stock List
RBLX Options Chain 73.81 Put 75.00 6/20 Yes 5.55 5.70 5.62 +1.02 +22.18% 1,069 194 0.39 -0.58 4 42 None
TDOC Options Chain 7.06 Call 7.50 5/09 No 0.09 0.10 0.11 +0.04 +57.15% 5,555 1,010 0.79 0.26 8 43 None
OS Options Chain 23.24 Call 30.00 5/16 No 0.05 0.40 0.40 0.00 0.00% 665 121 1.39 0.18 8 28 None
HIMS Options Chain 41.10 Put 34.50 5/09 No 0.85 1.23 1.03 -0.17 -14.17% 840 153 2.16 -0.17 13 46 None
PLTR Options Chain 124.55 Put 124.00 5/09 Yes 8.85 9.00 8.95 +0.30 +3.47% 7,997 1,457 1.73 -0.46 10 46 None
WOLF Options Chain 4.48 Call 12.00 5/09 No 0.01 0.02 0.02 -0.03 -60.00% 3,240 591 0.00 0.03 7 31 None
FIS Options Chain 78.32 Call 80.00 5/09 No 0.60 1.40 1.27 -0.43 -25.30% 3,398 620 0.61 0.38 10 56 None
DIS Options Chain 92.60 Put 93.00 5/16 Yes 3.95 4.05 3.99 +0.34 +9.32% 969 177 0.57 -0.51 14 61 None
FNGR Options Chain 3.33 Call 6.00 5/16 No 0.20 0.30 0.25 +0.09 +56.25% 6,262 1,146 3.67 0.16 8 19 None
TSM Options Chain 179.50 Put 172.50 5/09 No 1.76 1.84 1.78 +0.39 +28.06% 1,746 320 0.47 -0.31 24 72
Dividend Stock List
CORZ Options Chain 8.76 Put 6.00 9/19 Yes 0.51 0.57 0.51 0.00 0.00% 14,170 2,614 0.89 -0.16 3 25 None
SBUX Options Chain 84.60 Call 84.00 5/09 No 0.42 0.50 0.41 -1.49 -78.43% 3,135 584 0.37 0.24 10 56 None
F Options Chain 10.17 Call 12.00 5/23 Yes 0.02 0.03 0.03 -0.01 -25.00% 981 183 0.48 0.06 15 59 None
MRK Options Chain 83.44 Call 85.00 5/09 No 0.33 0.39 0.34 -0.16 -32.00% 3,628 678 0.31 0.22 15 73 None
HIMS Options Chain 41.10 Call 45.00 5/09 No 2.96 3.00 2.99 +0.49 +19.60% 14,547 2,721 2.40 0.43 13 46 None
JPM Options Chain 252.83 Call 262.50 5/09 No 0.19 0.20 0.22 -0.08 -26.67% 700 131 0.24 0.07 14 78 None
AES Options Chain 10.19 Put 10.00 5/09 No 0.05 0.15 0.10 -0.06 -37.50% 984 185 0.46 -0.30 12 55 None
MSFT Options Chain 434.65 Call 437.50 5/09 No 4.00 4.20 3.98 -0.47 -10.57% 5,739 1,087 0.25 0.46 14 69 None
ARM Options Chain 123.67 Call 145.00 5/09 No 0.56 0.69 0.65 -0.15 -18.75% 1,261 239 1.19 0.09 3 22 None
UPST Options Chain 50.31 Call 61.00 5/09 Yes 2.22 2.37 2.31 +0.29 +14.36% 2,627 498 2.41 0.31 6 42 None
PLTR Options Chain 124.55 Put 94.00 5/23 Yes 0.00 1.62 1.55 -0.25 -13.89% 726 138 1.08 -0.10 10 46 None
NU Options Chain 12.41 Put 12.50 5/16 No 0.51 0.58 0.53 0.00 0.00% 2,282 434 0.62 -0.48 14 40 None
CRWD Options Chain 440.43 Call 460.00 5/09 No 3.00 3.60 3.10 +0.08 +2.65% 1,714 326 0.48 0.24 6 45 None
ENPH Options Chain 44.42 Call 50.00 9/19 Yes 5.20 5.40 5.35 -0.50 -8.55% 2,321 442 0.65 0.48 9 48 None
F Options Chain 10.17 Call 12.50 5/16 Yes 0.00 0.02 0.02 0.00 0.00% 866 165 0.60 0.02 15 59 None
HIMS Options Chain 41.10 Put 37.50 5/09 No 1.78 2.02 1.98 -0.28 -12.39% 1,117 213 2.22 -0.28 13 46 None
FSLR Options Chain 127.16 Put 123.00 5/09 No 1.78 1.95 1.79 +0.68 +61.27% 1,084 207 0.68 -0.31 13 61 None
JD Options Chain 34.44 Call 36.00 5/30 Yes 1.28 1.36 1.34 -0.38 -22.10% 559 107 0.58 0.41 22 35
Growth Stock List
CMG Options Chain 51.35 Put 48.50 5/09 No 0.26 0.30 0.27 +0.13 +92.86% 1,212 232 0.41 -0.22 12 54 None
HIMS Options Chain 41.10 Call 48.00 5/09 No 2.00 2.40 2.25 +0.48 +27.12% 2,946 565 2.53 0.34 13 46 None
CRWD Options Chain 440.43 Call 480.00 5/09 No 0.52 0.62 0.57 -0.03 -5.00% 530 102 0.47 0.05 6 45 None
NFLX Options Chain 1,154.08 Call 1,195.00 5/09 No 1.69 2.11 1.65 -4.08 -71.21% 971 187 0.36 0.08 7 66 None
META Options Chain 596.89 Call 720.00 5/09 No 0.01 0.34 0.02 -0.02 -50.00% 586 113 0.60 0.00 17 72 None
NVDA Options Chain 114.20 Call 114.00 5/09 No 2.29 2.33 2.31 -0.64 -21.70% 70,767 13,664 0.49 0.50 17 63 None
EA Options Chain 154.74 Put 150.00 5/16 Yes 2.85 3.50 2.99 -1.81 -37.71% 878 170 0.48 -0.34 15 61 None
AAPL Options Chain 205.11 Put 177.50 5/09 No 0.11 0.13 0.13 -0.04 -23.53% 2,198 426 0.58 -0.04 10 64 None
TRGP Options Chain 163.98 Put 155.00 6/20 No 7.00 7.70 7.30 +1.00 +15.88% 524 102 0.44 -0.40 8 66 None
NKE Options Chain 58.79 Call 60.00 5/30 No 1.32 1.38 1.35 -0.60 -30.77% 2,664 520 0.38 0.36 16 60 None
PLTR Options Chain 124.55 Call 145.00 5/09 Yes 2.33 2.44 2.39 -0.10 -4.02% 9,368 1,831 1.68 0.20 10 46 None
AAPL Options Chain 205.11 Call 200.00 6/06 No 7.25 7.40 7.26 -3.74 -34.00% 1,035 203 0.32 0.51 10 64 None
MSFT Options Chain 434.65 Put 437.50 5/09 No 5.00 5.20 5.15 -1.10 -17.60% 2,731 537 0.24 -0.54 14 69 None
ROKU Options Chain 61.51 Call 62.00 5/09 No 0.91 1.01 0.95 -0.59 -38.32% 981 194 0.64 0.34 11 45 None
CRWD Options Chain 440.43 Call 470.00 5/09 No 1.31 1.47 1.39 +0.47 +51.09% 733 145 0.47 0.12 6 45 None
KR Options Chain 71.98 Put 60.00 5/16 No 0.01 0.03 0.03 0.00 0.00% 1,005 199 0.48 0.00 12 63 None
ANET Options Chain 92.03 Put 78.00 5/09 Yes 0.60 0.65 0.62 -0.03 -4.62% 837 166 1.21 -0.10 12 59 None
NFLX Options Chain 1,154.08 Put 1,130.00 5/09 No 15.85 16.70 16.10 +7.60 +89.42% 3,095 614 0.40 -0.45 7 66 None
NIO Options Chain 4.05 Call 4.50 7/18 No 0.29 0.32 0.31 -0.02 -6.07% 2,661 528 0.69 0.41 8 -4 None
F Options Chain 10.17 Put 8.50 5/09 Yes 0.01 0.02 0.02 0.00 0.00% 8,656 1,719 0.97 -0.03 15 59 None
META Options Chain 596.89 Put 592.50 5/09 No 6.75 7.05 7.00 -2.00 -22.23% 1,661 330 0.41 -0.38 17 72 None
RIVN Options Chain 13.80 Call 15.50 5/09 Yes 0.19 0.21 0.20 -0.05 -20.00% 10,966 2,181 1.38 0.20 8 29 None
NFLX Options Chain 1,154.08 Put 950.00 5/09 No 0.30 0.39 0.36 +0.21 +140.00% 1,274 254 0.74 0.00 7 66 None
AAPL Options Chain 205.11 Put 175.00 6/06 No 1.47 1.53 1.52 +0.46 +43.40% 1,148 229 0.40 -0.13 10 64 None
AZN Options Chain 72.47 Call 85.00 9/19 No 0.66 1.87 0.72 -0.06 -7.70% 1,130 226 0.28 0.14 14 69 None
MBLY Options Chain 14.61 Call 22.00 11/21 No 0.79 1.62 0.81 -0.03 -3.58% 650 130 0.71 0.26 3 16 None
HIMS Options Chain 41.10 Put 38.50 5/09 No 2.26 2.46 2.43 -0.32 -11.64% 1,285 257 2.27 -0.32 13 46 None
RBLX Options Chain 73.81 Put 72.00 5/09 Yes 1.38 1.60 1.36 +0.51 +60.00% 624 125 0.47 -0.51 4 42 None
WFC Options Chain 73.93 Call 80.00 5/09 No 0.01 0.03 0.01 -0.02 -66.67% 594 119 0.36 0.01 13 73 None
HOOD Options Chain 48.49 Call 45.00 5/30 Yes 5.05 5.15 5.05 -0.60 -10.62% 2,294 463 0.67 0.69 13 60 None
MATX Options Chain 113.14 Put 100.00 5/16 No 1.20 2.20 2.20 +1.33 +152.88% 1,034 209 0.73 -0.21 16 60 None
MSTR Options Chain 396.00 Put 375.00 5/09 No 5.95 6.20 6.10 +0.55 +9.91% 4,989 1,011 0.68 -0.32 1 58 None
TSLA Options Chain 288.45 Call 290.00 5/09 No 4.30 4.35 4.30 -4.17 -49.24% 46,779 9,481 0.68 0.34 7 51 None
PLTR Options Chain 124.55 Put 106.00 5/09 Yes 2.16 2.20 2.17 -0.24 -9.96% 3,853 781 1.72 -0.17 10 46 None
CELH Options Chain 34.42 Put 34.00 5/09 Yes 2.10 2.30 2.14 +0.20 +10.31% 2,635 535 1.64 -0.45 10 48 None
XYZ Options Chain 46.43 Put 47.00 5/16 No 1.78 1.84 1.77 -0.03 -1.67% 1,452 295 0.51 -0.50 20 58
Growth Stock List
PLTR Options Chain 124.55 Put 120.00 5/09 Yes 6.90 7.00 6.98 +0.23 +3.41% 18,097 3,696 1.73 -0.39 10 46 None
DVN Options Chain 31.57 Put 26.00 5/09 No 0.00 0.03 0.03 -0.06 -66.67% 562 115 0.85 -0.02 8 66 None
AAPL Options Chain 205.11 Call 205.00 5/09 No 1.07 1.11 1.08 -2.82 -72.31% 49,200 10,074 0.38 0.23 10 64 None
BBAI Options Chain 3.36 Call 4.00 6/13 No 0.20 0.35 0.25 -0.10 -28.58% 512 105 1.28 0.37 5 20 None
NFLX Options Chain 1,154.08 Call 1,135.00 5/16 No 28.45 29.65 30.60 -13.60 -30.77% 497 102 0.37 0.51 7 66 None
FRO Options Chain 17.79 Put 18.00 6/20 No 1.40 1.80 1.45 -0.55 -27.50% 609 125 0.57 -0.51 8 59 None
DLTR Options Chain 84.20 Put 81.00 5/09 No 0.53 0.70 0.60 0.00 0.00% 519 107 0.50 -0.27 8 57 None
MSTR Options Chain 396.00 Put 347.50 5/09 No 1.58 1.78 1.72 -0.53 -23.56% 1,594 329 0.83 -0.10 1 58 None
HIMS Options Chain 41.10 Put 33.00 5/09 No 0.65 0.70 0.68 -0.15 -18.08% 3,269 675 2.17 -0.13 13 46 None
MPC Options Chain 142.50 Call 145.00 5/23 Yes 4.00 4.40 4.20 +0.60 +16.67% 503 104 0.41 0.45 11 73 None
HIMS Options Chain 41.10 Put 40.50 5/09 No 3.25 3.40 3.25 -0.48 -12.87% 1,144 237 2.28 -0.40 13 46 None
RUN Options Chain 7.31 Call 8.50 5/16 Yes 0.10 0.13 0.13 -0.08 -38.10% 1,132 236 1.09 0.17 8 46 None
UWMC Options Chain 4.91 Call 6.00 11/21 Yes 0.25 0.30 0.30 -0.03 -9.10% 4,029 841 0.48 0.31 9 54 None
TSLA Options Chain 288.45 Call 282.50 5/16 No 11.55 11.60 11.70 -4.80 -29.10% 6,163 1,287 0.64 0.50 7 51 None
BABA Options Chain 125.67 Put 126.00 5/09 No 2.38 2.44 2.32 -0.88 -27.50% 1,092 229 0.52 -0.45 18 40 None
UPST Options Chain 50.31 Put 41.00 5/09 Yes 1.28 1.40 1.35 -0.24 -15.10% 2,265 476 2.62 -0.16 6 42 None
ZS Options Chain 230.26 Call 260.00 5/09 No 0.00 0.03 0.02 +0.01 +100.00% 1,091 230 0.44 0.00 5 46 None
ON Options Chain 41.95 Put 39.00 5/09 No 1.31 1.44 1.32 +0.30 +29.42% 1,439 304 0.67 -0.57 9 59 None
LPX Options Chain 87.54 Call 90.00 5/16 Yes 2.80 3.60 3.00 +0.50 +20.00% 1,465 311 0.68 0.43 16 59 None
ADBE Options Chain 380.92 Call 405.00 5/09 No 0.09 0.35 0.28 -0.04 -12.50% 527 112 0.32 0.04 13 63 None
UPST Options Chain 50.31 Put 36.50 5/16 Yes 0.87 1.00 1.01 -0.17 -14.41% 1,157 246 1.85 -0.10 6 42 None
PCG Options Chain 16.99 Call 17.00 5/30 No 0.43 0.57 0.53 +0.02 +3.93% 503 107 0.28 0.51 11 61 None
WMT Options Chain 98.58 Put 99.00 5/16 No 2.75 2.80 2.78 -0.26 -8.56% 894 191 0.42 -0.47 9 58 None
PLTR Options Chain 124.55 Call 124.00 5/23 Yes 10.80 10.95 10.92 -0.18 -1.63% 917 196 0.98 0.55 10 46 None
MS Options Chain 120.22 Put 120.00 5/30 No 3.60 3.75 3.50 -0.05 -1.41% 603 129 0.29 -0.49 16 76 None
OXY Options Chain 40.73 Put 33.00 5/09 Yes 0.01 0.11 0.01 -0.06 -85.72% 1,521 327 0.86 -0.01 9 66 None
HIMS Options Chain 41.10 Put 39.50 5/09 No 2.60 2.86 2.82 -0.38 -11.88% 817 176 2.28 -0.36 13 46 None
TDG Options Chain 1,450.00 Call 1,500.00 6/20 Yes 49.50 55.00 55.00 +14.00 +34.15% 564 122 0.30 0.47 10 61 None
COST Options Chain 1,008.00 Put 975.00 6/20 No 20.00 22.25 21.07 -2.32 -9.92% 476 103 0.28 -0.30 15 61 None
BAC Options Chain 41.10 Call 43.00 5/09 No 0.04 0.05 0.04 -0.03 -42.86% 4,795 1,038 0.30 0.09 12 64 None
MSFT Options Chain 434.65 Put 432.50 5/09 No 2.91 3.10 3.00 -0.95 -24.06% 3,458 752 0.26 -0.37 14 69 None
TSM Options Chain 179.50 Put 160.00 5/09 No 0.17 0.18 0.18 -0.01 -5.27% 2,630 572 0.55 -0.05 24 72
Dividend Stock List
UBER Options Chain 84.33 Put 85.00 5/09 Yes 3.15 3.25 3.20 -0.25 -7.25% 2,266 493 0.96 -0.46 10 62 None
KODK Options Chain 6.34 Call 7.50 6/20 Yes 0.30 0.35 0.30 +0.07 +30.44% 1,636 356 0.72 0.32 18 49 None
MSFT Options Chain 434.65 Call 447.50 5/09 No 0.70 0.97 0.88 -0.30 -25.43% 2,963 645 0.24 0.16 14 69 None
HIMS Options Chain 41.10 Put 33.50 5/09 No 0.70 0.90 0.86 -0.09 -9.48% 973 212 2.25 -0.14 13 46 None
META Options Chain 596.89 Put 602.50 5/09 No 11.15 11.50 11.45 -2.45 -17.63% 1,028 225 0.40 -0.54 17 72 None
NFLX Options Chain 1,154.08 Put 995.00 5/09 No 0.55 0.73 0.58 +0.16 +38.10% 589 129 0.63 -0.02 7 66 None
CELH Options Chain 34.42 Call 34.00 5/16 Yes 2.30 2.47 2.40 -0.30 -11.12% 529 116 0.95 0.55 10 48 None
AAL Options Chain 10.54 Put 11.00 5/09 No 0.46 0.49 0.47 -0.11 -18.97% 1,368 300 0.60 -0.67 13 42 None
HOOD Options Chain 48.49 Call 60.00 7/18 Yes 2.21 2.27 2.23 -0.04 -1.77% 19,036 4,178 0.66 0.30 13 60 None
PLTR Options Chain 124.55 Call 133.00 5/09 Yes 5.30 5.45 5.34 +0.04 +0.76% 4,296 944 1.70 0.37 10 46 None
PLTR Options Chain 124.55 Call 162.50 5/09 Yes 0.63 0.68 0.63 -0.16 -20.26% 2,055 453 1.67 0.07 10 46 None
AAPL Options Chain 205.11 Call 197.50 5/09 No 4.15 4.25 4.20 -4.80 -53.34% 7,155 1,584 0.41 0.59 10 64 None
FI Options Chain 185.50 Call 192.50 5/16 No 1.35 1.55 1.40 +0.32 +29.63% 694 154 0.30 0.25 8 67 None
BTU Options Chain 12.80 Call 13.50 5/09 No 0.48 0.68 0.66 +0.31 +88.58% 1,423 316 1.08 0.56 18 27 None
UBER Options Chain 84.33 Put 87.00 5/16 Yes 4.55 4.70 4.50 -0.25 -5.27% 1,244 277 0.64 -0.54 10 62 None
ARM Options Chain 123.67 Put 102.00 5/09 No 0.62 0.70 0.66 +0.03 +4.77% 781 174 1.29 -0.08 3 22 None
PLTR Options Chain 124.55 Call 149.00 5/09 Yes 1.73 1.82 1.80 -0.10 -5.27% 1,226 274 1.67 0.16 10 46 None
TSLA Options Chain 288.45 Put 255.00 5/09 No 1.26 1.27 1.24 0.00 0.00% 12,751 2,850 0.77 -0.11 7 51 None
DDOG Options Chain 105.20 Call 115.00 5/23 Yes 3.35 3.55 3.40 +0.21 +6.59% 2,056 460 0.72 0.33 9 47 None
CNK Options Chain 29.69 Call 33.00 6/20 No 0.25 0.40 0.30 -0.05 -14.29% 4,502 1,008 0.31 0.25 14 60 None
JNJ Options Chain 155.80 Put 152.50 5/09 No 0.39 0.48 0.47 +0.16 +51.62% 1,299 291 0.21 -0.21 16 66 None
TSN Options Chain 61.23 Put 55.00 5/16 Yes 0.45 0.55 0.47 +0.12 +34.29% 1,770 397 0.25 -0.31 17 63 None
SEDG Options Chain 13.39 Call 13.00 5/09 Yes 0.97 1.28 1.03 -0.28 -21.38% 690 155 2.01 0.53 8 26 None
CRWV Options Chain 52.20 Call 52.00 5/09 No 2.25 2.40 2.35 -0.65 -21.67% 1,485 335 1.38 0.46 3 21 None
NFLX Options Chain 1,154.08 Put 1,000.00 5/09 No 0.70 0.77 0.77 +0.31 +67.40% 8,410 1,900 0.63 -0.02 7 66 None
PLTR Options Chain 124.55 Put 122.00 5/09 Yes 7.80 8.10 7.93 +0.28 +3.66% 5,178 1,171 1.73 -0.43 10 46 None
SEDG Options Chain 13.39 Call 15.50 5/16 Yes 0.23 0.47 0.51 -0.04 -7.28% 701 159 1.39 0.27 8 26 None
AAPL Options Chain 205.11 Call 200.00 5/09 No 2.77 2.88 2.81 -4.44 -61.25% 38,013 8,651 0.40 0.45 10 64 None
NVO Options Chain 69.71 Call 120.00 5/16 No 0.02 0.03 0.02 +0.01 +100.00% 528 121 1.21 0.00 15 73 None
DJT Options Chain 25.40 Put 23.00 5/16 No 0.61 0.81 0.78 +0.21 +36.85% 733 168 0.73 -0.32 3 19 None
MSFT Options Chain 434.65 Put 440.00 5/23 No 9.60 10.80 10.79 -0.91 -7.78% 579 133 0.22 -0.57 14 69 None
BP Options Chain 28.12 Call 30.00 6/20 No 0.79 0.80 0.76 +0.30 +65.22% 23,186 5,341 0.30 0.39 8 54 None
TSLA Options Chain 288.45 Put 282.50 5/09 No 9.20 9.35 9.20 +1.78 +23.99% 13,885 3,199 0.69 -0.52 7 51 None
PLTR Options Chain 124.55 Call 147.00 5/16 Yes 2.87 3.25 2.95 -0.03 -1.01% 546 126 1.14 0.22 10 46 None
NFLX Options Chain 1,154.08 Call 1,150.00 5/09 No 10.80 11.70 10.80 -12.50 -53.65% 4,359 1,006 0.37 0.37 7 66 None
CC Options Chain 12.50 Call 14.00 5/09 No 0.10 0.15 0.13 -0.10 -43.48% 732 169 1.30 0.16 14 50 None
MP Options Chain 25.24 Call 28.00 5/09 No 0.30 0.35 0.35 -0.02 -5.41% 472 109 1.13 0.22 2 36 None
NFLX Options Chain 1,154.08 Call 1,205.00 5/09 No 1.09 1.18 1.11 -2.84 -71.90% 884 205 0.37 0.06 7 66 None
TNK Options Chain 44.09 Call 50.00 6/20 Yes 1.60 1.75 1.73 +0.78 +82.11% 3,173 736 0.50 0.33 19 73
Dividend Stock List
DAL Options Chain 44.25 Call 50.00 5/09 No 0.10 0.12 0.12 +0.06 +100.00% 3,737 868 0.62 0.08 15 63 None
CELH Options Chain 34.42 Call 35.00 5/09 Yes 1.61 1.78 1.79 -0.17 -8.68% 1,600 372 1.41 0.48 10 48 None
NFLX Options Chain 1,154.08 Put 1,085.00 5/09 No 4.75 5.15 5.20 +2.90 +126.09% 941 219 0.46 -0.16 7 66 None
KNX Options Chain 41.45 Put 37.50 5/16 No 0.10 0.20 0.15 -0.25 -62.50% 2,595 604 0.44 -0.12 13 49 None
VRNS Options Chain 43.01 Call 45.00 5/16 Yes 1.50 2.05 2.00 +0.45 +29.04% 5,862 1,373 0.72 0.47 3 37 None
CRNC Options Chain 9.72 Call 14.00 5/16 Yes 0.15 0.20 0.16 +0.01 +6.67% 2,234 524 1.56 0.13 5 29 None
CRWD Options Chain 440.43 Put 435.00 5/09 No 5.55 6.00 5.70 -1.35 -19.15% 588 138 0.51 -0.35 6 45 None
HOOD Options Chain 48.49 Call 47.50 5/09 Yes 1.80 1.84 1.80 -0.60 -25.00% 3,110 730 0.75 0.58 13 60 None
NFLX Options Chain 1,154.08 Put 990.00 5/09 No 0.41 0.60 0.60 +0.22 +57.90% 805 189 0.63 -0.02 7 66 None
CELH Options Chain 34.42 Call 38.00 5/16 Yes 0.93 1.05 1.01 -0.15 -12.94% 1,120 263 0.96 0.31 10 48 None
TSLA Options Chain 288.45 Put 300.00 5/09 No 21.10 21.45 21.40 +3.90 +22.29% 3,760 885 0.68 -0.82 7 51 None
PLTR Options Chain 124.55 Call 165.00 6/20 Yes 3.10 3.15 3.12 -0.13 -4.00% 14,508 3,419 0.77 0.19 10 46 None
NTNX Options Chain 72.80 Call 85.00 6/20 Yes 1.25 1.45 1.36 +0.11 +8.80% 2,661 629 0.48 0.19 5 50 None
CRMD Options Chain 9.31 Call 11.00 5/16 Yes 0.20 0.30 0.30 -0.35 -53.85% 3,714 878 1.31 0.22 13 41
Small Cap Stock List
ON Options Chain 41.95 Call 38.00 5/09 No 1.27 1.38 1.30 -3.37 -72.17% 824 195 0.69 0.58 9 59 None
PLTR Options Chain 124.55 Put 121.00 5/09 Yes 7.00 7.45 7.45 +0.20 +2.76% 3,138 745 1.73 -0.41 10 46 None
NFLX Options Chain 1,154.08 Put 1,035.00 5/09 No 1.37 1.50 1.46 +0.70 +92.11% 618 147 0.55 -0.05 7 66 None
PLTR Options Chain 124.55 Put 76.00 5/09 Yes 0.10 0.11 0.11 -0.06 -35.30% 971 231 2.13 -0.01 10 46 None
META Options Chain 596.89 Put 587.50 5/09 No 5.15 5.35 5.35 -1.80 -25.18% 1,691 403 0.40 -0.32 17 72 None
FSLR Options Chain 127.16 Put 122.00 5/09 No 1.48 1.70 1.52 +0.65 +74.72% 486 116 0.69 -0.27 13 61 None
DFS Options Chain 189.00 Call 210.00 6/20 No 1.55 1.80 1.75 -0.15 -7.90% 1,104 264 0.28 0.18 15 75 None
TSLA Options Chain 288.45 Call 252.50 5/09 No 26.30 30.30 28.96 -7.39 -20.33% 1,905 456 0.79 0.90 7 51 None
UBER Options Chain 84.33 Put 83.00 5/09 Yes 2.29 2.35 2.34 -0.31 -11.70% 1,412 338 0.97 -0.37 10 62 None
DASH Options Chain 205.13 Put 180.00 5/09 No 1.32 1.53 1.55 -0.18 -10.41% 997 239 1.11 -0.13 9 57 None
BABA Options Chain 125.67 Put 127.00 5/09 No 2.89 2.96 2.84 -0.86 -23.25% 926 222 0.52 -0.51 18 40 None
LYFT Options Chain 12.74 Put 8.00 5/09 Yes 0.00 0.02 0.02 +0.01 +100.00% 508 122 2.24 0.00 11 37 None
PLTR Options Chain 124.55 Call 127.00 5/09 Yes 7.45 7.65 7.55 -0.10 -1.31% 4,153 998 1.72 0.48 10 46 None
MARA Options Chain 14.51 Call 13.50 5/09 Yes 0.45 0.47 0.46 -0.84 -64.62% 14,039 3,378 1.16 0.42 12 57 None
HIMS Options Chain 41.10 Call 45.50 5/09 No 2.69 3.00 2.81 +0.61 +27.73% 717 173 2.39 0.42 13 46 None
PLTR Options Chain 124.55 Call 150.00 5/09 Yes 1.66 1.67 1.67 -0.13 -7.23% 19,885 4,801 1.67 0.15 10 46 None
CORZ Options Chain 8.76 Call 9.50 5/16 Yes 0.37 0.42 0.44 +0.04 +10.00% 708 171 1.09 0.38 3 25 None
PYPL Options Chain 67.25 Put 68.00 5/09 No 0.78 0.85 0.80 -0.58 -42.03% 799 193 0.38 -0.41 11 61 None
ERO Options Chain 12.71 Call 15.00 6/20 No 0.25 0.40 0.32 +0.07 +28.00% 4,301 1,039 0.56 0.25 3 13 None
TEM Options Chain 57.20 Put 54.00 5/09 No 3.40 3.60 3.40 +1.20 +54.55% 571 138 1.56 -0.47 3 21 None
CRK Options Chain 20.40 Call 22.00 5/16 No 0.50 0.60 0.51 +0.26 +104.00% 1,377 333 0.55 0.40 1 37 None
AR Options Chain 35.48 Call 40.00 8/15 Yes 1.70 1.80 1.82 -0.18 -9.00% 3,308 801 0.43 0.35 8 57 None
HUN Options Chain 12.32 Put 12.00 7/18 No 1.30 1.35 1.25 +0.33 +35.87% 615 149 0.51 -0.53 11 52 None
HIMS Options Chain 41.10 Put 34.00 5/09 No 0.74 0.94 0.84 -0.23 -21.50% 2,550 618 2.17 -0.16 13 46 None
NMM Options Chain 35.42 Put 37.50 6/20 No 1.75 3.10 2.90 -1.40 -32.56% 850 206 0.45 -0.54 15 67 None
ALT Options Chain 5.77 Call 6.50 5/09 Yes 0.05 0.15 0.12 -0.28 -70.00% 808 196 1.76 0.20 7 31 None
AAPL Options Chain 205.11 Put 195.00 5/09 No 1.78 1.82 1.81 +0.97 +115.48% 37,586 9,123 0.42 -0.30 10 64 None
JNJ Options Chain 155.80 Call 160.00 6/06 No 1.01 1.38 1.16 -0.14 -10.77% 1,814 441 0.17 0.26 16 66 None
ZTS Options Chain 158.30 Call 165.00 5/16 No 2.50 3.00 2.45 -0.20 -7.55% 1,912 465 0.49 0.33 13 59 None
ZTS Options Chain 158.30 Put 155.00 5/16 No 3.60 4.30 4.30 -0.30 -6.53% 1,684 410 0.51 -0.38 13 59 None
UBER Options Chain 84.33 Call 92.00 5/09 Yes 1.11 1.16 1.13 +0.30 +36.15% 2,094 511 0.94 0.24 10 62 None
SOUN Options Chain 9.47 Put 7.50 5/16 No 0.15 0.17 0.15 -0.02 -11.77% 2,362 577 1.22 -0.15 3 16 None
BULL Options Chain 15.29 Put 15.00 5/09 No 1.15 1.50 1.45 +0.35 +31.82% 1,117 273 3 18 None
UBER Options Chain 84.33 Put 78.00 5/16 Yes 1.14 1.23 1.20 -0.05 -4.00% 1,566 383 0.68 -0.20 10 62 None
FSLR Options Chain 127.16 Call 130.00 5/09 No 2.26 2.44 2.31 -1.77 -43.39% 1,135 278 0.67 0.38 13 61 None
AAPL Options Chain 205.11 Put 182.50 5/09 No 0.21 0.23 0.23 0.00 0.00% 3,998 980 0.51 -0.07 10 64 None
OMEX Options Chain 1.08 Call 1.50 5/09 No 0.05 0.10 0.06 -0.02 -25.00% 6,223 1,528 3.13 0.31 10 25 None
PLTR Options Chain 124.55 Put 126.00 5/09 Yes 9.95 10.70 10.06 +0.26 +2.66% 1,017 250 1.73 -0.50 10 46 None
DAR Options Chain 32.56 Call 40.00 7/18 No 0.45 0.60 0.55 +0.02 +3.78% 2,500 617 0.42 0.16 7 53 None
META Options Chain 596.89 Call 615.00 5/09 No 3.90 4.10 3.90 -0.70 -15.22% 6,287 1,552 0.38 0.27 17 72 None
NFLX Options Chain 1,154.08 Put 1,115.00 5/09 No 10.55 11.35 11.10 +5.65 +103.67% 1,445 357 0.41 -0.33 7 66 None
PLTR Options Chain 124.55 Call 144.00 5/09 Yes 2.51 2.61 2.60 -0.03 -1.15% 2,956 731 1.67 0.21 10 46 None
UAA Options Chain 5.96 Call 7.00 6/20 No 0.10 0.20 0.15 +0.02 +15.39% 954 236 0.56 0.24 12 35 None