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 | 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 |