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 Lists
SQ Options Chain 61.88 Call 65.00 3/24/2023 No 0.66 0.73 0.69 -8.41 -92.42% 28,529 139 1.39 0.27 8 None
SLG Options Chain 19.96 Put 15.00 5/19/2023 Yes 1.95 2.10 2.05 +0.70 +51.86% 17,034 193 1.43 -0.23 11 None
ZM Options Chain 69.19 Call 60.00 4/21/2023 No 10.25 10.50 11.00 -0.10 -0.91% 10,001 122 0.55 0.84 10 None
WFC Options Chain 36.61 Put 34.00 4/21/2023 Yes 1.06 1.10 1.07 +0.33 +44.60% 11,507 178 0.55 -0.28 13 None
SQ Options Chain 61.88 Call 67.00 3/24/2023 No 0.30 0.35 0.36 -10.82 -96.78% 5,736 109 1.38 0.15 8 None
SQ Options Chain 61.88 Call 60.00 4/21/2023 No 6.30 6.45 6.40 -9.58 -59.95% 4,870 106 0.77 0.61 8 None
ORCL Options Chain 87.78 Call 91.00 3/31/2023 No 0.33 0.41 0.36 -0.17 -32.08% 12,032 278 0.27 0.19 10 None
SQ Options Chain 61.88 Put 40.00 3/31/2023 No 0.10 0.11 0.10 +0.07 +233.34% 7,178 191 1.51 -0.01 8 None
SQ Options Chain 61.88 Call 68.00 3/24/2023 No 0.21 0.22 0.24 -6.90 -96.64% 6,886 194 1.38 0.12 8 None
SQ Options Chain 61.88 Put 62.00 3/31/2023 No 3.25 3.40 3.27 +2.38 +267.42% 3,785 113 0.91 -0.47 8 None
UAL Options Chain 41.66 Call 43.00 4/6/2023 No 1.05 1.17 1.10 -0.92 -45.55% 3,607 109 0.49 0.40 15 None
PACW Options Chain 9.26 Put 9.00 5/19/2023 Yes 2.20 2.45 2.30 +0.59 +34.51% 3,577 109 1.77 -0.36 16 None
SQ Options Chain 61.88 Put 57.00 3/24/2023 No 0.44 0.48 0.45 +0.37 +462.50% 10,624 351 1.64 -0.16 8 None
PYPL Options Chain 72.56 Put 72.50 5/19/2023 Yes 5.20 5.35 5.40 +2.00 +58.83% 4,164 142 0.49 -0.44 9 None
RIVN Options Chain 13.71 Put 11.00 4/21/2023 No 0.27 0.30 0.30 -0.02 -6.25% 3,256 114 0.86 -0.16 9 None
SQ Options Chain 61.88 Put 55.00 3/24/2023 No 0.21 0.24 0.23 +0.19 +475.00% 25,685 959 1.73 -0.09 8 None
TSLA Options Chain 192.22 Call 320.00 3/31/2023 No 0.00 0.01 0.01 0.00 0.00% 10,510 406 1.11 0.00 14 None
SQ Options Chain 61.88 Put 50.00 3/24/2023 No 0.05 0.06 0.05 +0.02 +66.67% 14,416 569 2.08 -0.02 8 None
SQ Options Chain 61.88 Put 56.00 3/24/2023 No 0.30 0.35 0.32 +0.26 +433.34% 9,064 371 1.67 -0.12 8 None
SQ Options Chain 61.88 Put 58.00 3/31/2023 No 1.78 1.85 1.82 +1.57 +628.00% 2,831 118 0.98 -0.30 8 None
SQ Options Chain 61.88 Put 54.00 3/24/2023 No 0.15 0.18 0.17 +0.13 +325.00% 3,732 159 1.76 -0.07 8 None
OPEN Options Chain 1.70 Put 2.00 3/31/2023 No 0.30 0.44 0.38 -0.19 -33.34% 9,009 396 1.66 -0.69 10 None
SQ Options Chain 61.88 Put 53.00 3/24/2023 No 0.11 0.17 0.13 +0.11 +550.00% 2,702 123 1.84 -0.05 8 None
PACW Options Chain 9.26 Call 9.50 3/24/2023 No 0.35 0.40 0.40 -1.03 -72.03% 3,793 175 2.50 0.45 16 None
SQ Options Chain 61.88 Call 64.00 3/24/2023 No 0.94 1.04 1.00 -9.40 -90.39% 10,820 510 1.41 0.34 8 None
TRMD Options Chain 34.47 Call 30.00 4/21/2023 No 4.50 5.10 5.00 -1.10 -18.04% 6,480 307 1.16 1.00 11 None
ONON Options Chain 30.64 Put 30.00 4/21/2023 Yes 1.45 1.50 1.55 -1.35 -46.56% 3,996 195 0.53 -0.41 8 None
RIOT Options Chain 9.47 Put 9.50 3/31/2023 No 0.70 0.75 0.72 -0.93 -56.37% 2,404 118 1.23 -0.48 16 None
SQ Options Chain 61.88 Call 63.00 3/24/2023 No 1.30 1.41 1.38 -10.92 -88.78% 8,560 429 1.43 0.43 8 None
TXN Options Chain 180.28 Put 180.00 3/31/2023 No 2.86 3.05 2.80 -2.15 -43.44% 2,612 134 0.29 -0.46 13 None
TSLA Options Chain 192.22 Put 149.00 3/31/2023 No 0.13 0.15 0.14 -0.04 -22.23% 3,688 190 0.83 -0.01 14 None
SCHW Options Chain 52.89 Call 64.00 4/21/2023 Yes 0.68 0.92 0.89 -0.56 -38.63% 3,105 166 0.64 0.17 11 None
QCOM Options Chain 124.15 Put 100.00 5/19/2023 Yes 1.18 1.29 1.32 -0.08 -5.72% 12,898 703 0.48 -0.11 13 None
SQ Options Chain 61.88 Call 70.00 3/31/2023 No 0.72 0.78 0.78 -5.67 -87.91% 7,167 406 0.86 0.19 8 None
SQ Options Chain 61.88 Put 40.00 4/21/2023 No 0.44 0.46 0.44 +0.37 +528.58% 6,019 346 1.06 -0.05 8 None
PYPL Options Chain 72.56 Put 67.50 5/19/2023 Yes 3.25 3.35 3.30 +1.06 +47.33% 3,596 210 0.52 -0.31 9 None
SQ Options Chain 61.88 Call 66.00 3/24/2023 No 0.44 0.50 0.47 -11.33 -96.02% 10,305 606 1.38 0.20 8 None
SQ Options Chain 61.88 Call 72.00 3/31/2023 No 0.48 0.57 0.51 -4.44 -89.70% 3,901 230 0.87 0.14 8 None
VFC Options Chain 20.44 Call 20.00 5/19/2023 Yes 2.00 2.10 2.05 0.00 0.00% 5,179 324 0.55 0.60 13 None
VFC Options Chain 20.44 Put 20.50 3/31/2023 No 0.65 0.70 0.64 +0.07 +12.29% 2,587 163 0.55 -0.49 13 None
UAL Options Chain 41.66 Call 47.00 4/21/2023 Yes 0.72 0.76 0.73 -0.30 -29.13% 5,868 382 0.51 0.23 15 None
SHOP Options Chain 45.79 Call 46.50 4/21/2023 No 2.64 2.69 2.57 -0.05 -1.91% 5,057 338 0.56 0.51 8 None
SQ Options Chain 61.88 Put 60.00 3/24/2023 No 1.09 1.20 1.20 +1.00 +500.00% 26,099 1,747 1.51 -0.33 8 None
PDD Options Chain 77.45 Put 75.00 5/19/2023 Yes 5.15 5.35 5.30 -0.40 -7.02% 6,837 458 0.55 -0.38 19 None
TRMD Options Chain 34.47 Call 25.00 4/21/2023 No 8.90 10.50 10.00 -1.00 -9.10% 8,557 587 1.84 1.00 11 None
PG Options Chain 143.79 Call 147.00 3/31/2023 No 0.40 0.48 0.42 -0.16 -27.59% 2,023 141 0.18 0.21 11 None
SQ Options Chain 61.88 Put 64.00 4/14/2023 No 5.60 5.80 5.60 +4.57 +443.69% 1,488 104 0.76 -0.53 8 None
SQ Options Chain 61.88 Put 58.00 3/24/2023 No 0.59 0.66 0.62 +0.51 +463.64% 9,927 772 1.58 -0.21 8 None
UBER Options Chain 31.18 Put 31.50 3/31/2023 No 0.99 1.04 1.08 +0.36 +50.00% 5,999 469 0.47 -0.54 3 None
RIOT Options Chain 9.47 Put 9.50 3/24/2023 No 0.33 0.36 0.33 -1.13 -77.40% 2,697 211 1.59 -0.51 16 None
WFC Options Chain 36.61 Call 39.00 4/21/2023 Yes 0.93 0.98 0.98 -0.17 -14.79% 5,197 420 0.44 0.33 13 None
SQ Options Chain 61.88 Put 55.00 4/14/2023 No 2.13 2.24 2.18 +1.56 +251.62% 1,886 153 0.87 -0.25 8 None
ONON Options Chain 30.64 Call 37.50 4/21/2023 Yes 0.20 0.30 0.25 +0.23 +1,150.00% 4,367 355 0.55 0.11 8 None
SQ Options Chain 61.88 Put 61.00 3/31/2023 No 2.85 2.97 2.85 +2.17 +319.12% 3,637 313 0.93 -0.42 8 None
SQ Options Chain 61.88 Put 55.00 4/6/2023 No 1.59 1.69 1.67 +1.28 +328.21% 4,817 415 0.93 -0.23 8 None
OZK Options Chain 33.05 Put 25.00 5/19/2023 Yes 2.30 2.80 2.30 +0.23 +11.12% 10,182 880 1.27 -0.22 13 None
SQ Options Chain 61.88 Put 59.00 3/24/2023 No 0.81 0.88 0.88 +0.72 +450.00% 5,684 492 1.56 -0.26 8 None
SQ Options Chain 61.88 Put 55.00 3/31/2023 No 1.10 1.17 1.11 +0.87 +362.50% 8,023 714 1.04 -0.21 8 None
SQ Options Chain 61.88 Call 69.00 3/24/2023 No 0.14 0.17 0.17 -6.08 -97.28% 2,138 194 1.42 0.09 8 None
SQ Options Chain 61.88 Call 68.00 3/31/2023 No 1.03 1.16 1.14 -6.66 -85.39% 1,749 162 0.86 0.25 8 None
SCHW Options Chain 52.89 Call 61.00 4/6/2023 No 0.41 0.55 0.59 -0.69 -53.91% 1,134 106 0.67 0.15 11 None
SQ Options Chain 61.88 Put 60.00 4/6/2023 No 3.05 3.15 3.12 +2.22 +246.67% 2,212 207 0.85 -0.39 8 None
SQ Options Chain 61.88 Call 60.00 5/19/2023 Yes 8.55 8.90 8.80 -8.55 -49.28% 1,482 142 0.78 0.61 8 None
SQ Options Chain 61.88 Put 61.00 3/24/2023 No 1.44 1.57 1.41 +1.14 +422.23% 6,153 608 1.50 -0.40 8 None
SQ Options Chain 61.88 Call 67.50 4/21/2023 No 2.83 2.96 2.92 -6.88 -70.21% 1,878 186 0.71 0.38 8 None
SQ Options Chain 61.88 Put 45.00 3/31/2023 No 0.22 0.23 0.23 +0.20 +666.67% 4,199 416 1.33 -0.04 8 None
SOFI Options Chain 5.78 Put 6.00 4/28/2023 No 0.56 0.60 0.62 +0.04 +6.90% 1,577 159 0.65 -0.52 7 None
SQ Options Chain 61.88 Call 70.00 3/24/2023 No 0.11 0.13 0.12 -4.50 -97.41% 12,366 1,266 1.45 0.07 8 None
SQ Options Chain 61.88 Put 53.00 3/31/2023 No 0.79 0.85 0.81 +0.64 +376.48% 1,622 169 1.09 -0.16 8 None
TSLA Options Chain 192.22 Put 195.00 3/24/2023 No 4.10 4.30 4.16 -1.69 -28.89% 115,096 12,051 0.62 -0.65 14 None
TSLA Options Chain 192.22 Put 205.00 4/14/2023 No 19.00 19.35 18.56 -0.07 -0.38% 2,025 220 0.62 -0.63 14 None
UAL Options Chain 41.66 Put 39.50 3/24/2023 No 0.05 0.08 0.13 +0.08 +160.00% 1,591 176 0.77 -0.09 15 None
SQ Options Chain 61.88 Put 35.00 4/21/2023 No 0.25 0.26 0.26 +0.22 +550.00% 4,521 501 1.17 -0.02 8 None
SQ Options Chain 61.88 Put 62.00 3/24/2023 No 1.87 1.97 1.90 +1.57 +475.76% 6,795 753 1.45 -0.49 8 None
PYPL Options Chain 72.56 Call 75.00 5/19/2023 Yes 4.55 4.70 4.65 -0.90 -16.22% 1,032 115 0.48 0.49 9 None
TSLA Options Chain 192.22 Call 205.00 4/6/2023 No 5.15 5.30 5.28 +0.49 +10.23% 15,710 1,786 0.66 0.34 14 None
SCHW Options Chain 52.89 Call 54.00 3/31/2023 No 1.80 1.87 1.84 -2.24 -54.91% 1,622 185 0.75 0.44 11 None
XPEV Options Chain 9.91 Call 9.50 4/21/2023 No 0.97 1.01 0.90 +0.04 +4.66% 1,610 184 0.76 0.60 11 None
SQ Options Chain 61.88 Put 54.00 3/31/2023 No 0.93 0.99 0.99 +0.78 +371.43% 1,738 203 1.07 -0.18 8 None
SHOP Options Chain 45.79 Put 41.50 3/31/2023 No 0.32 0.35 0.32 -0.19 -37.26% 893 105 0.65 -0.14 8 None
ORCC Options Chain 12.27 Put 12.00 5/19/2023 Yes 0.50 0.65 0.60 +0.20 +50.00% 10,037 1,181 0.28 -0.45 13 None
TSLA Options Chain 192.22 Put 197.50 3/24/2023 No 5.90 6.20 6.00 -1.67 -21.78% 45,500 5,374 0.62 -0.77 14 None
SQ Options Chain 61.88 Put 57.00 3/31/2023 No 1.52 1.57 1.56 +1.19 +321.63% 3,052 361 1.00 -0.27 8 None
TSLA Options Chain 192.22 Call 197.50 3/24/2023 No 0.75 0.80 0.80 -0.60 -42.86% 94,476 11,361 0.65 0.23 14 None
UPST Options Chain 13.58 Call 14.00 3/31/2023 No 0.57 0.61 0.58 -0.32 -35.56% 875 108 1.00 0.43 11 None
SQ Options Chain 61.88 Call 69.00 3/31/2023 No 0.88 1.00 0.92 -6.78 -88.06% 949 118 0.86 0.22 8 None
PACW Options Chain 9.26 Put 10.00 5/19/2023 Yes 2.75 2.95 2.95 +0.70 +31.12% 3,572 454 1.71 -0.41 16 None
RUN Options Chain 17.63 Put 17.00 3/31/2023 No 0.69 0.75 0.72 +0.09 +14.29% 996 127 1.00 -0.36 13 None
SQ Options Chain 61.88 Put 66.00 4/21/2023 No 7.20 7.60 7.90 +5.80 +276.19% 1,269 165 0.72 -0.58 8 None
V Options Chain 222.59 Put 222.50 3/24/2023 No 1.32 1.50 1.27 -1.00 -44.06% 2,389 318 0.30 -0.48 10 None
RIOT Options Chain 9.47 Put 8.00 4/28/2023 No 0.70 0.82 0.75 -0.37 -33.04% 930 124 1.25 -0.28 16 None
SQ Options Chain 61.88 Put 45.00 4/21/2023 No 0.80 0.88 0.83 +0.63 +315.00% 3,382 452 0.96 -0.10 8 None
VLY Options Chain 9.06 Put 8.00 4/21/2023 No 0.40 0.55 0.45 +0.25 +125.00% 2,311 309 0.99 -0.23 20
Growth Stock List
SQ Options Chain 61.88 Call 78.00 4/14/2023 No 0.48 0.58 0.60 -2.36 -79.73% 879 118 0.72 0.12 8 None
PACW Options Chain 9.26 Call 11.00 3/31/2023 No 0.55 0.60 0.55 -0.30 -35.30% 1,697 232 2.11 0.35 16 None
WFC Options Chain 36.61 Call 36.50 3/31/2023 No 1.11 1.13 1.14 -0.46 -28.75% 1,035 142 0.48 0.54 13 None
TTCF Options Chain 1.49 Put 1.00 3/31/2023 Yes 0.05 0.10 0.08 +0.02 +33.34% 1,449 200 3.29 0.00 12 None
T Options Chain 18.46 Call 18.50 4/28/2023 Yes 0.45 0.55 0.49 -0.01 -2.00% 1,499 207 0.26 0.47 6 None
SQ Options Chain 61.88 Call 70.00 4/21/2023 No 2.10 2.12 2.17 -5.13 -70.28% 5,101 717 0.70 0.30 8 None
SQ Options Chain 61.88 Put 50.00 3/31/2023 No 0.47 0.52 0.50 +0.40 +400.00% 7,126 1,004 1.17 -0.10 8 None
TSLA Options Chain 192.22 Put 192.50 3/24/2023 No 2.70 2.83 2.70 -1.70 -38.64% 55,260 7,849 0.64 -0.50 14 None
SQ Options Chain 61.88 Call 65.00 5/19/2023 Yes 6.05 6.25 6.10 -7.91 -56.46% 1,488 212 0.75 0.50 8 None
TSLA Options Chain 192.22 Call 200.00 3/24/2023 No 0.40 0.41 0.41 -0.48 -53.94% 245,584 35,559 0.65 0.14 14 None
SQ Options Chain 61.88 Call 67.50 5/19/2023 Yes 5.05 5.20 5.20 -7.35 -58.57% 2,074 301 0.73 0.45 8 None
SQ Options Chain 61.88 Call 71.00 4/6/2023 No 0.93 1.07 0.97 -7.38 -88.39% 812 118 0.76 0.21 8 None
TSLA Options Chain 192.22 Put 190.00 3/24/2023 No 1.70 1.74 1.72 -1.53 -47.08% 133,755 19,651 0.66 -0.36 14 None
SQ Options Chain 61.88 Put 50.00 4/21/2023 No 1.44 1.50 1.47 +1.07 +267.50% 8,727 1,293 0.89 -0.17 8 None
SQ Options Chain 61.88 Call 72.00 4/21/2023 No 1.59 1.69 1.73 -5.12 -74.75% 1,189 178 0.69 0.25 8 None
SRG Options Chain 7.78 Put 6.00 5/19/2023 Yes 0.10 0.75 0.12 -0.05 -29.42% 666 101 0.99 -0.13 4 None
UPST Options Chain 13.58 Put 11.50 3/31/2023 No 0.17 0.20 0.19 +0.05 +35.72% 1,032 159 1.13 -0.15 11 None
WFC Options Chain 36.61 Put 33.50 4/21/2023 Yes 0.94 0.98 0.98 +0.34 +53.13% 672 104 0.56 -0.26 13 None
SQ Options Chain 61.88 Call 70.00 4/14/2023 No 1.66 1.80 1.72 -6.43 -78.90% 726 113 0.73 0.28 8 None
SQ Options Chain 61.88 Put 45.00 4/6/2023 No 0.37 0.41 0.40 +0.34 +566.67% 834 130 1.15 -0.06 8 None
SQ Options Chain 61.88 Put 60.00 3/31/2023 No 2.44 2.60 2.42 +1.91 +374.51% 9,332 1,474 0.94 -0.38 8 None
ONON Options Chain 30.64 Put 20.00 5/19/2023 Yes 0.10 0.35 0.25 -0.03 -10.72% 5,804 919 0.73 -0.05 8 None
WFC Options Chain 36.61 Call 37.00 3/31/2023 No 0.83 0.85 0.85 -0.40 -32.00% 1,979 315 0.46 0.46 13 None
SNOW Options Chain 140.57 Call 138.00 3/24/2023 No 3.45 3.85 3.90 +2.14 +121.60% 2,020 330 0.72 0.70 8 None
UBER Options Chain 31.18 Call 35.50 4/21/2023 No 0.26 0.28 0.28 -0.05 -15.16% 4,446 741 0.41 0.16 3 None
WFC Options Chain 36.61 Put 37.00 4/21/2023 Yes 2.07 2.12 2.09 +0.45 +27.44% 4,131 707 0.48 -0.49 13 None
ORCL Options Chain 87.78 Call 94.00 4/21/2023 No 0.45 0.53 0.64 +0.08 +14.29% 693 120 0.24 0.16 10 None
TSLA Options Chain 192.22 Call 195.00 3/24/2023 No 1.40 1.52 1.47 -0.67 -31.31% 113,078 19,611 0.65 0.35 14 None
PYPL Options Chain 72.56 Call 78.00 4/6/2023 No 0.60 0.65 0.66 -0.50 -43.11% 823 143 0.41 0.20 9 None
TGT Options Chain 156.12 Call 155.00 3/24/2023 No 1.84 2.01 1.98 -4.49 -69.40% 732 128 0.39 0.64 10 None
SEAS Options Chain 55.33 Put 55.00 4/21/2023 No 2.30 2.60 2.50 +1.20 +92.31% 662 116 0.44 -0.44 9 None
SCHW Options Chain 52.89 Call 62.00 4/6/2023 No 0.35 0.46 0.52 -0.43 -45.27% 2,071 367 0.66 0.12 11 None
TSLA Options Chain 192.22 Call 210.00 4/6/2023 No 3.80 3.95 3.91 +0.46 +13.34% 29,773 5,291 0.66 0.27 14 None
UPST Options Chain 13.58 Call 14.50 3/31/2023 No 0.41 0.45 0.41 -0.25 -37.88% 961 173 1.01 0.34 11 None
SNAP Options Chain 11.39 Put 11.00 4/6/2023 No 0.40 0.43 0.42 -0.11 -20.76% 2,530 463 0.69 -0.36 6 None
SQ Options Chain 61.88 Put 63.00 3/24/2023 No 2.39 2.50 2.40 +2.09 +674.20% 6,941 1,293 1.42 -0.57 8 None
UPST Options Chain 13.58 Put 12.50 4/6/2023 No 0.62 0.66 0.73 +0.28 +62.23% 569 106 1.01 -0.32 11 None
SCHW Options Chain 52.89 Put 52.00 4/21/2023 Yes 3.60 3.85 3.68 +1.15 +45.46% 698 131 0.72 -0.42 11 None
SQ Options Chain 61.88 Call 71.00 3/24/2023 No 0.07 0.10 0.08 -3.72 -97.90% 1,592 300 1.49 0.05 8 None
RIOT Options Chain 9.47 Put 9.00 3/31/2023 No 0.49 0.50 0.49 -0.72 -59.51% 2,792 530 1.26 -0.36 16 None
TSLA Options Chain 192.22 Put 187.50 3/24/2023 No 0.98 1.05 1.00 -1.37 -57.81% 43,640 8,286 0.69 -0.24 14 None
SU Options Chain 29.62 Call 36.00 5/19/2023 Yes 0.18 0.21 0.19 -0.12 -38.71% 762 145 0.36 0.10 16 None
WFC Options Chain 36.61 Put 35.50 3/24/2023 No 0.18 0.21 0.19 +0.06 +46.16% 7,309 1,406 0.79 -0.23 13 None
WFC Options Chain 36.61 Call 41.00 4/21/2023 Yes 0.40 0.45 0.44 -0.03 -6.39% 2,541 508 0.41 0.19 13 None
SNOW Options Chain 140.57 Put 137.00 3/24/2023 No 0.78 0.93 0.75 -2.64 -77.88% 1,718 345 0.75 -0.24 8 None
TSLA Options Chain 192.22 Call 202.50 3/24/2023 No 0.20 0.21 0.22 -0.33 -60.00% 59,317 11,994 0.67 0.08 14 None
PINS Options Chain 27.61 Call 30.00 4/14/2023 No 0.41 0.51 0.44 -0.06 -12.00% 521 108 0.45 0.26 8 None
OXY Options Chain 58.48 Call 59.00 4/21/2023 No 2.43 2.54 2.42 -0.25 -9.37% 615 128 0.40 0.51 14 None
V Options Chain 222.59 Call 237.50 4/21/2023 No 1.02 1.11 1.10 +0.44 +66.67% 888 185 0.21 0.17 10 None
SQ Options Chain 61.88 Call 71.00 3/31/2023 No 0.59 0.64 0.65 -4.95 -88.40% 882 184 0.86 0.16 8 None
RUN Options Chain 17.63 Put 20.50 4/21/2023 No 3.45 3.60 2.70 -0.25 -8.48% 496 104 0.83 -0.69 13 None
V Options Chain 222.59 Call 227.50 3/24/2023 No 0.12 0.17 0.21 +0.10 +90.91% 4,856 1,019 0.31 0.09 10 None
RIOT Options Chain 9.47 Call 9.50 3/31/2023 No 0.67 0.68 0.68 +0.45 +195.66% 8,216 1,733 1.26 0.52 16 None
TSLA Options Chain 192.22 Call 275.00 4/6/2023 No 0.09 0.12 0.09 0.00 0.00% 1,743 368 0.77 0.01 14 None
W Options Chain 34.20 Put 33.00 3/24/2023 No 0.35 0.42 0.53 -0.82 -60.75% 769 163 1.21 -0.28 5 None
SNAP Options Chain 11.39 Call 14.00 4/28/2023 Yes 0.41 0.44 0.41 0.00 0.00% 559 119 0.84 0.27 6 None
UBER Options Chain 31.18 Put 32.00 3/31/2023 No 1.28 1.33 1.52 +0.40 +35.72% 2,605 558 0.46 -0.63 3 None
SCHW Options Chain 52.89 Call 54.00 3/24/2023 No 0.40 0.49 0.45 -2.80 -86.16% 3,378 726 0.80 0.29 11 None
ORCL Options Chain 87.78 Call 87.00 4/6/2023 No 2.32 2.53 2.56 -0.01 -0.39% 477 103 0.28 0.59 10 None
PACW Options Chain 9.26 Call 10.50 3/31/2023 No 0.65 0.80 0.75 -0.34 -31.20% 888 193 2.14 0.41 16 None
SQ Options Chain 61.88 Put 62.00 4/21/2023 No 5.10 5.20 5.25 +3.33 +173.44% 1,180 259 0.75 -0.45 8 None
WFC Options Chain 36.61 Put 36.00 4/21/2023 Yes 1.66 1.71 1.68 +0.43 +34.40% 5,259 1,156 0.50 -0.41 13 None
UNM Options Chain 37.60 Call 42.50 5/19/2023 Yes 0.60 0.95 0.75 -0.12 -13.80% 1,050 231 0.40 0.24 16 None
PYPL Options Chain 72.56 Call 77.50 5/19/2023 Yes 3.55 3.65 3.60 -1.35 -27.28% 3,990 879 0.46 0.41 9 None
PACW Options Chain 9.26 Put 5.50 4/21/2023 Yes 0.55 0.60 0.45 +0.05 +12.50% 909 204 2.38 -0.14 16 None
REGN Options Chain 802.16 Put 725.00 4/21/2023 No 1.20 5.00 4.10 -11.23 -73.26% 720 162 0.31 -0.10 12 None
SBUX Options Chain 98.42 Call 98.00 3/31/2023 No 1.81 1.88 2.04 -1.41 -40.87% 462 104 0.27 0.57 9 None
RIOT Options Chain 9.47 Call 15.00 5/19/2023 Yes 0.53 0.56 0.53 +0.23 +76.67% 3,354 756 1.26 0.24 16 None
SNOW Options Chain 140.57 Call 137.00 3/31/2023 No 6.75 7.10 7.10 +2.60 +57.78% 470 106 0.59 0.64 8 None
PCG Options Chain 15.29 Put 15.50 4/21/2023 No 0.55 0.64 0.41 -0.01 -2.39% 12,997 2,938 0.30 -0.53 11 None
X Options Chain 25.00 Put 25.00 3/31/2023 No 0.78 0.85 0.75 -0.05 -6.25% 662 150 0.56 -0.47 12 None
TSLA Options Chain 192.22 Call 220.00 3/31/2023 No 0.48 0.50 0.50 -0.05 -9.10% 37,033 8,409 0.59 0.07 14 None
PACW Options Chain 9.26 Put 8.00 5/19/2023 Yes 1.70 2.00 1.81 +0.51 +39.24% 2,864 662 1.83 -0.30 16 None
RBOT Options Chain 1.50 Call 2.50 4/21/2023 No 0.00 0.05 0.03 -0.07 -70.00% 587 136 1.45 0.02 17 None
PFE Options Chain 40.18 Put 40.00 4/14/2023 No 0.70 0.80 0.83 +0.10 +13.70% 1,126 261 0.23 -0.43 17 None
UEC Options Chain 2.72 Call 3.00 4/21/2023 No 0.10 0.15 0.11 -0.32 -74.42% 857 199 0.74 0.34 13 None
PINS Options Chain 27.61 Put 29.00 4/21/2023 No 2.22 2.30 2.35 +0.17 +7.80% 433 101 0.48 -0.60 8 None
PERI Options Chain 38.21 Call 45.00 4/21/2023 No 0.10 0.25 0.20 +0.15 +300.00% 1,025 240 0.40 0.10 19 None
TSLA Options Chain 192.22 Put 190.00 3/31/2023 No 5.45 5.60 5.55 -0.83 -13.01% 32,704 7,722 0.59 -0.42 14 None
RKT Options Chain 8.32 Call 8.50 3/24/2023 No 0.07 0.10 0.05 -0.07 -58.34% 4,048 963 0.85 0.35 10 None
SHOP Options Chain 45.79 Put 31.00 4/6/2023 No 0.00 0.06 0.01 -0.02 -66.67% 960 229 0.85 0.00 8 None
ZIM Options Chain 24.38 Put 24.50 3/24/2023 No 0.39 0.62 0.47 -0.29 -38.16% 763 183 0.81 -0.55 17 None
PACW Options Chain 9.26 Call 10.50 3/24/2023 No 0.10 0.15 0.15 -0.38 -71.70% 1,308 318 2.58 0.19 16 None
RBLX Options Chain 42.07 Call 43.50 3/31/2023 No 0.98 1.04 1.03 -0.35 -25.37% 804 196 0.63 0.38 5 None
TSLA Options Chain 192.22 Call 205.00 3/24/2023 No 0.10 0.11 0.10 -0.24 -70.59% 78,669 19,238 0.69 0.04 14 None
ON Options Chain 80.97 Put 81.00 3/31/2023 No 2.27 2.45 2.30 -0.25 -9.81% 1,059 260 0.49 -0.48 14 None
SNAP Options Chain 11.39 Put 12.00 3/31/2023 No 0.85 0.87 0.85 -0.20 -19.05% 2,308 567 0.74 -0.66 6 None
SQ Options Chain 61.88 Put 51.00 3/24/2023 No 0.06 0.07 0.07 +0.04 +133.34% 1,783 443 1.97 -0.03 8 None
RIOT Options Chain 9.47 Call 10.50 4/6/2023 No 0.53 0.59 0.58 +0.36 +163.64% 4,431 1,113 1.29 0.39 16 None
WFC Options Chain 36.61 Put 34.50 3/31/2023 No 0.41 0.44 0.44 +0.16 +57.15% 3,053 774 0.58 -0.23 13 None
WFC Options Chain 36.61 Call 39.50 4/21/2023 Yes 0.76 0.81 0.83 -0.12 -12.64% 678 172 0.43 0.29 13 None
WMT Options Chain 140.65 Call 143.00 3/31/2023 No 0.61 0.66 0.70 +0.12 +20.69% 3,936 1,000 0.18 0.28 11 None
PACW Options Chain 9.26 Call 16.00 5/19/2023 Yes 0.60 0.80 0.60 -0.15 -20.00% 1,379 353 1.51 0.26 16 None
SQ Options Chain 61.88 Call 78.00 4/6/2023 No 0.29 0.38 0.34 -2.31 -87.17% 471 121 0.79 0.09 8 None
ONON Options Chain 30.64 Call 32.50 5/19/2023 Yes 2.05 2.20 2.03 +1.21 +147.57% 2,526 651 0.58 0.45 8 None
TTD Options Chain 60.19 Call 63.00 3/31/2023 No 0.89 1.06 1.01 +0.44 +77.20% 689 178 0.57 0.32 9 None
SQ Options Chain 61.88 Call 73.00 3/31/2023 No 0.40 0.44 0.45 -3.36 -88.19% 1,529 397 0.88 0.13 8 None
PACW Options Chain 9.26 Call 10.00 3/31/2023 No 0.85 0.95 0.95 -0.32 -25.20% 1,055 274 2.18 0.47 16 None
SCHW Options Chain 52.89 Call 56.00 3/24/2023 No 0.10 0.11 0.11 -1.39 -92.67% 3,582 934 0.83 0.07 11 None
TSLA Options Chain 192.22 Put 200.00 3/31/2023 No 10.95 11.25 10.98 -1.02 -8.50% 8,565 2,236 0.57 -0.66 14 None
SCHW Options Chain 52.89 Call 53.00 3/24/2023 No 0.81 0.90 0.87 -3.13 -78.25% 1,996 522 0.83 0.48 11 None
ROKU Options Chain 63.20 Put 40.00 4/6/2023 No 0.02 0.05 0.03 -0.02 -40.00% 722 190 1.01 0.00 9 None
RIOT Options Chain 9.47 Put 8.50 3/24/2023 No 0.05 0.06 0.06 -0.54 -90.00% 8,280 2,189 1.78 -0.13 16 None
SOFI Options Chain 5.78 Put 6.00 3/31/2023 No 0.34 0.37 0.36 -0.15 -29.42% 10,699 2,835 0.67 -0.62 7 None
REI Options Chain 1.82 Call 2.00 5/19/2023 Yes 0.15 0.30 0.16 -0.01 -5.89% 724 192 0.99 0.49 13 None
ZM Options Chain 69.19 Put 62.00 3/24/2023 No 0.01 0.02 0.02 -0.02 -50.00% 1,251 334 0.95 0.00 10 None
UBER Options Chain 31.18 Call 31.50 3/31/2023 No 0.70 0.74 0.73 -0.26 -26.27% 1,013 275 0.46 0.46 3 None
PYPL Options Chain 72.56 Put 64.00 3/31/2023 No 0.17 0.18 0.17 +0.03 +21.43% 961 261 0.58 -0.07 9 None
ZM Options Chain 69.19 Put 60.00 4/21/2023 No 0.91 0.97 0.98 -0.02 -2.00% 10,129 2,751 0.55 -0.16 10 None
SQ Options Chain 61.88 Call 75.00 3/31/2023 No 0.28 0.31 0.32 -2.54 -88.82% 2,996 817 0.89 0.10 8 None
OZK Options Chain 33.05 Put 17.50 4/21/2023 Yes 0.85 1.00 0.88 +0.43 +95.56% 494 135 2.07 -0.05 13 None
SQ Options Chain 61.88 Put 64.00 3/24/2023 No 3.00 3.20 3.07 +2.53 +468.52% 4,707 1,302 1.37 -0.66 8 None
SQ Options Chain 61.88 Put 63.00 4/6/2023 No 4.35 4.50 4.55 +3.35 +279.17% 470 131 0.81 -0.50 8 None
SQ Options Chain 61.88 Call 65.00 4/21/2023 No 3.80 3.95 3.90 -7.75 -66.53% 2,812 785 0.73 0.45 8 None
RCL Options Chain 61.75 Put 61.00 3/24/2023 No 0.43 0.60 0.94 -0.22 -18.97% 2,645 739 0.67 -0.35 7 None
SQ Options Chain 61.88 Call 77.00 4/6/2023 No 0.34 0.39 0.37 -2.18 -85.49% 676 189 0.78 0.10 8 None
WYNN Options Chain 106.20 Put 107.00 3/31/2023 No 2.68 2.81 2.61 -0.01 -0.39% 799 224 0.38 -0.53 7 None
SQ Options Chain 61.88 Put 62.00 4/6/2023 No 3.90 4.05 4.05 +3.18 +365.52% 560 157 0.82 -0.46 8 None
PYPL Options Chain 72.56 Put 64.00 4/21/2023 No 0.90 0.97 0.91 +0.31 +51.67% 435 122 0.50 -0.16 9 None
SHOP Options Chain 45.79 Call 46.50 3/31/2023 No 1.23 1.28 1.26 +0.31 +32.64% 740 208 0.57 0.46 8 None
UPWK Options Chain 11.04 Call 12.50 5/19/2023 Yes 0.60 0.65 0.65 +0.10 +18.19% 537 151 0.65 0.37 8 None
WFC Options Chain 36.61 Put 36.50 4/21/2023 Yes 1.86 1.90 1.86 +0.45 +31.92% 2,732 773 0.49 -0.45 13 None
SHOP Options Chain 45.79 Put 46.50 3/31/2023 No 1.88 1.95 2.01 -0.28 -12.23% 1,167 332 0.57 -0.54 8 None
PSX Options Chain 93.54 Call 96.00 3/31/2023 No 1.10 1.25 1.10 -0.65 -37.15% 617 176 0.38 0.34 16 None
TSLA Options Chain 192.22 Call 275.00 4/28/2023 Yes 0.77 0.94 0.94 +0.18 +23.69% 615 176 0.66 0.06 14 None
UPST Options Chain 13.58 Call 15.00 3/24/2023 No 0.04 0.05 0.03 -0.13 -81.25% 3,552 1,017 1.43 0.09 11 None
SPOT Options Chain 131.05 Put 130.00 3/24/2023 No 0.85 1.10 1.35 -1.15 -46.00% 472 136 0.54 -0.38 5 None
SQ Options Chain 61.88 Put 50.00 4/6/2023 No 0.78 0.83 0.80 +0.69 +627.28% 2,841 825 1.03 -0.13 8 None
SHOP Options Chain 45.79 Call 52.00 4/28/2023 No 1.23 1.32 1.30 -0.03 -2.26% 526 153 0.56 0.28 8 None
URBN Options Chain 25.83 Put 26.00 3/31/2023 No 0.70 0.90 0.84 -0.49 -36.85% 501 146 0.41 -0.53 17 None
WFC Options Chain 36.61 Call 40.50 4/21/2023 Yes 0.50 0.54 0.54 -0.20 -27.03% 1,006 294 0.42 0.22 13 None
TSM Options Chain 94.59 Put 94.00 3/31/2023 No 1.59 1.69 1.65 -0.51 -23.62% 773 226 0.35 -0.43 25
Growth Stock List
Dividend Stock List
PANW Options Chain 193.89 Put 195.00 3/24/2023 No 1.91 2.31 2.50 -0.75 -23.08% 488 143 0.40 -0.58 5 None
TSLA Options Chain 192.22 Put 195.00 4/21/2023 Yes 15.50 15.75 15.65 -0.30 -1.89% 16,975 4,985 0.67 -0.48 14 None
SE Options Chain 83.67 Call 86.00 3/24/2023 No 0.42 0.55 0.49 +0.40 +444.45% 421 124 0.77 0.25 6 None
SYY Options Chain 73.23 Call 76.00 4/21/2023 No 0.55 0.75 0.70 -0.75 -51.73% 388 115 0.21 0.26 12 None
TSLA Options Chain 192.22 Call 280.00 4/28/2023 Yes 0.53 0.81 0.70 -0.08 -10.26% 580 173 0.66 0.06 14 None
SNOW Options Chain 140.57 Put 139.00 3/24/2023 No 1.35 1.54 1.45 -3.15 -68.48% 926 277 0.73 -0.36 8 None
TTD Options Chain 60.19 Call 70.00 4/14/2023 No 0.51 0.61 0.52 +0.23 +79.31% 350 105 0.53 0.15 9 None
TSLA Options Chain 192.22 Call 192.50 3/31/2023 No 6.55 6.70 6.70 +0.25 +3.88% 6,024 1,811 0.59 0.52 14 None
SCHW Options Chain 52.89 Put 35.00 4/6/2023 No 0.10 0.21 0.20 +0.10 +100.00% 1,673 505 1.21 -0.01 11 None
TSLA Options Chain 192.22 Put 185.00 3/24/2023 No 0.55 0.60 0.57 -0.92 -61.75% 55,150 16,704 0.71 -0.16 14 None
WPM Options Chain 46.56 Call 55.00 5/19/2023 Yes 0.50 0.70 0.64 +0.14 +28.00% 610 185 0.39 0.17 14 None
ZS Options Chain 112.56 Call 117.00 3/31/2023 No 1.82 1.97 1.79 -0.56 -23.83% 339 103 0.54 0.34 6 None
SSYS Options Chain 14.66 Put 12.50 4/21/2023 No 0.05 0.10 0.10 +0.05 +100.00% 575 175 0.43 -0.10 13 None
ONON Options Chain 30.64 Call 35.00 5/19/2023 Yes 1.25 1.45 1.20 +0.60 +100.00% 3,351 1,022 0.58 0.33 8 None
PANW Options Chain 193.89 Put 195.00 3/31/2023 No 3.85 4.10 3.70 +0.15 +4.23% 369 113 0.31 -0.52 5 None
STNG Options Chain 55.42 Put 57.00 3/24/2023 No 1.65 2.05 2.55 +1.20 +88.89% 930 286 0.79 -0.80 18
Growth Stock List
SQ Options Chain 61.88 Put 60.00 4/28/2023 No 4.60 4.80 4.90 +3.15 +180.00% 379 117 0.75 -0.39 8 None
SQ Options Chain 61.88 Call 90.00 4/14/2023 No 0.08 0.16 0.15 -0.41 -73.22% 475 147 0.78 0.03 8 None
RIOT Options Chain 9.47 Call 10.50 4/21/2023 No 0.85 0.92 0.87 +0.37 +74.00% 1,312 407 1.20 0.45 16 None
VNO Options Chain 12.96 Put 10.00 4/21/2023 No 0.45 0.60 0.51 +0.21 +70.00% 377 117 1.24 -0.19 9 None
UPST Options Chain 13.58 Call 15.00 3/31/2023 No 0.30 0.33 0.31 -0.17 -35.42% 2,638 821 1.03 0.27 11 None
PNC Options Chain 122.13 Put 116.00 3/24/2023 No 0.20 0.40 0.24 -0.11 -31.43% 346 108 0.83 -0.11 13 None
TFC Options Chain 32.57 Put 32.50 5/19/2023 Yes 3.20 3.30 2.90 +0.20 +7.41% 518 162 0.64 -0.46 12 None
SQ Options Chain 61.88 Put 47.50 5/19/2023 Yes 2.32 2.46 2.42 +1.77 +272.31% 799 250 0.89 -0.17 8 None
RF Options Chain 17.53 Put 13.00 4/21/2023 Yes 0.10 0.25 0.20 +0.02 +11.12% 520 163 0.84 -0.07 14 None
TSLA Options Chain 192.22 Call 195.00 4/21/2023 Yes 13.45 13.70 13.70 +0.66 +5.07% 18,376 5,769 0.67 0.52 14 None
ZION Options Chain 27.45 Call 30.00 4/21/2023 Yes 2.40 2.55 2.50 -0.50 -16.67% 3,294 1,042 1.11 0.46 16 None
PYPL Options Chain 72.56 Put 70.00 3/24/2023 No 0.15 0.17 0.14 -0.04 -22.23% 3,734 1,184 0.63 -0.14 9 None
SNOW Options Chain 140.57 Call 140.00 3/24/2023 No 2.32 2.55 2.39 +1.31 +121.30% 3,699 1,174 0.72 0.57 8 None
SNAP Options Chain 11.39 Call 12.00 4/28/2023 Yes 0.96 1.01 1.00 +0.01 +1.01% 1,327 423 0.84 0.48 6 None
PNC Options Chain 122.13 Call 131.00 3/31/2023 No 0.50 1.25 1.20 -1.22 -50.42% 514 164 0.49 0.19 13 None
SNOW Options Chain 140.57 Put 128.00 3/24/2023 No 0.04 0.07 0.04 -0.46 -92.00% 1,311 419 0.90 -0.02 8 None
TTD Options Chain 60.19 Put 60.00 5/19/2023 Yes 5.95 6.05 6.35 -0.40 -5.93% 1,010 323 0.67 -0.43 9 None
SQ Options Chain 61.88 Call 73.00 4/21/2023 No 1.41 1.49 1.50 -4.45 -74.79% 323 104 0.68 0.23 8 None
SRG Options Chain 7.78 Put 7.00 5/19/2023 Yes 0.30 0.50 0.31 -0.05 -13.89% 1,332 429 0.63 -0.29 4 None
PSX Options Chain 93.54 Put 93.00 3/24/2023 No 0.60 0.85 0.65 +0.20 +44.45% 549 178 0.50 -0.39 16 None
TSLA Options Chain 192.22 Call 192.50 3/24/2023 No 2.40 2.55 2.55 -0.55 -17.75% 38,016 12,334 0.67 0.50 14 None
TSLA Options Chain 192.22 Call 195.00 3/31/2023 No 5.40 5.55 5.49 +0.14 +2.62% 18,062 5,869 0.58 0.46 14 None
SQ Options Chain 61.88 Put 60.00 5/19/2023 Yes 6.25 6.35 6.25 +3.15 +101.62% 2,781 904 0.78 -0.39 8 None
ROKU Options Chain 63.20 Put 60.00 3/24/2023 No 0.19 0.24 0.22 -0.35 -61.41% 4,573 1,494 0.93 -0.15 9 None
WBA Options Chain 32.33 Call 32.50 3/24/2023 No 0.14 0.22 0.16 -0.26 -61.91% 442 145 0.41 0.39 13 None
USB Options Chain 35.06 Call 36.50 3/24/2023 No 0.10 0.15 0.10 -0.10 -50.00% 810 267 0.76 0.19 10 None
SIG Options Chain 72.96 Call 75.00 4/21/2023 No 3.40 3.70 3.24 -1.26 -28.00% 1,579 522 0.52 0.47 16 None
RBLX Options Chain 42.07 Call 43.00 3/31/2023 No 1.17 1.23 1.21 -0.43 -26.22% 625 207 0.64 0.43 5 None
TXN Options Chain 180.28 Call 182.50 3/24/2023 No 0.36 0.48 0.50 +0.32 +177.78% 893 296 0.31 0.25 13 None
WYNN Options Chain 106.20 Put 107.00 3/24/2023 No 1.20 1.63 1.39 -0.37 -21.03% 1,030 342 0.45 -0.61 7 None
ORCL Options Chain 87.78 Call 90.00 3/31/2023 No 0.53 0.62 0.66 -0.13 -16.46% 947 316 0.27 0.28 10 None
V Options Chain 222.59 Put 222.50 3/31/2023 No 3.10 3.35 3.16 -1.04 -24.77% 993 332 0.25 -0.47 10 None
WFC Options Chain 36.61 Call 36.50 3/24/2023 No 0.54 0.60 0.60 -0.60 -50.00% 849 285 0.67 0.54 13 None
RUN Options Chain 17.63 Call 22.50 4/21/2023 No 0.32 0.36 0.33 -0.02 -5.72% 4,937 1,666 0.81 0.18 13 None
PAYC Options Chain 272.32 Put 250.00 4/21/2023 No 3.90 4.40 4.80 -0.20 -4.00% 391 132 0.43 -0.21 14 None
TGT Options Chain 156.12 Call 157.50 3/24/2023 No 0.57 0.67 0.63 -1.37 -68.50% 1,052 356 0.36 0.33 10 None
WFC Options Chain 36.61 Put 36.50 3/31/2023 No 0.95 0.99 0.94 +0.24 +34.29% 636 217 0.48 -0.46 13 None
ROKU Options Chain 63.20 Call 110.00 4/21/2023 No 0.01 0.03 0.03 +0.01 +50.00% 1,600 546 0.73 0.00 9 None
SCHW Options Chain 52.89 Put 53.00 3/31/2023 No 2.31 2.43 2.36 +0.96 +68.58% 1,348 461 0.73 -0.49 11 None
SNAP Options Chain 11.39 Put 11.50 3/24/2023 No 0.27 0.30 0.29 -0.27 -48.22% 13,285 4,550 0.96 -0.56 6 None
SNOW Options Chain 140.57 Call 139.00 3/24/2023 No 2.78 3.15 3.20 +1.69 +111.93% 1,260 432 0.71 0.64 8 None
SFIX Options Chain 5.11 Put 5.00 4/28/2023 No 0.43 0.54 0.50 +0.07 +16.28% 355 122 0.87 -0.41 10 None
SPG Options Chain 102.38 Call 105.00 4/21/2023 No 3.30 3.45 3.54 -0.29 -7.58% 410 141 0.38 0.44 11 None
UAL Options Chain 41.66 Call 42.50 3/24/2023 No 0.22 0.30 0.26 -1.04 -80.00% 491 169 0.63 0.30 15 None
UPST Options Chain 13.58 Call 14.00 3/24/2023 No 0.18 0.19 0.17 -0.33 -66.00% 1,544 533 1.20 0.33 11 None
TTD Options Chain 60.19 Put 61.00 3/24/2023 No 1.14 1.36 1.69 -1.04 -38.10% 408 141 0.69 -0.62 9 None
TSLA Options Chain 192.22 Call 192.50 4/21/2023 Yes 14.75 14.95 14.86 +0.86 +6.15% 1,171 405 0.68 0.54 14 None
TSLA Options Chain 192.22 Call 202.50 4/28/2023 Yes 10.30 12.45 11.35 -0.07 -0.62% 422 146 0.65 0.45 14 None
PACW Options Chain 9.26 Call 11.50 3/31/2023 No 0.40 0.45 0.40 -0.35 -46.67% 559 194 2.03 0.30 16 None
SNAP Options Chain 11.39 Put 12.00 3/24/2023 No 0.65 0.70 0.60 -0.34 -36.17% 4,480 1,566 1.09 -0.82 6 None
RKT Options Chain 8.32 Call 8.50 3/31/2023 No 0.21 0.25 0.18 -0.08 -30.77% 449 157 0.62 0.43 10 None
WFC Options Chain 36.61 Call 37.50 3/31/2023 No 0.59 0.63 0.64 -0.34 -34.70% 2,083 729 0.45 0.38 13 None
SQ Options Chain 61.88 Put 63.00 3/31/2023 No 3.80 3.90 3.80 +2.78 +272.55% 1,929 676 0.89 -0.52 8 None
RIOT Options Chain 9.47 Put 8.50 3/31/2023 No 0.29 0.32 0.32 -0.56 -63.64% 2,695 949 1.27 -0.26 16 None
UBER Options Chain 31.18 Call 34.00 4/21/2023 No 0.53 0.55 0.55 -0.11 -16.67% 1,370 483 0.41 0.26 3 None
TSLA Options Chain 192.22 Call 197.50 3/31/2023 No 4.30 4.50 4.40 +0.03 +0.69% 16,171 5,734 0.58 0.40 14 None
SQ Options Chain 61.88 Put 63.00 4/14/2023 No 5.10 5.30 5.70 +4.16 +270.13% 307 109 0.77 -0.49 8 None
SQ Options Chain 61.88 Call 75.00 4/14/2023 No 0.77 0.93 0.85 -3.40 -80.00% 354 126 0.71 0.16 8 None
TSLA Options Chain 192.22 Call 202.50 3/31/2023 No 2.75 2.84 2.82 +0.02 +0.72% 16,752 5,983 0.57 0.29 14 None
PYPL Options Chain 72.56 Call 75.00 4/6/2023 No 1.38 1.52 1.50 -0.90 -37.50% 425 152 0.41 0.37 9 None
TSLA Options Chain 192.22 Call 207.50 3/24/2023 No 0.06 0.07 0.07 -0.04 -36.37% 26,380 9,438 0.72 0.02 14 None
QCOM Options Chain 124.15 Call 126.00 3/31/2023 No 1.77 1.88 1.88 +0.18 +10.59% 892 320 0.35 0.41 13 None
RBLX Options Chain 42.07 Put 41.50 3/24/2023 No 0.40 0.45 0.40 +0.14 +53.85% 677 243 0.75 -0.37 5 None
SQ Options Chain 61.88 Put 55.00 5/19/2023 Yes 4.30 4.45 4.39 +2.39 +119.50% 1,544 555 0.82 -0.29 8 None
SBUX Options Chain 98.42 Put 98.00 4/21/2023 No 2.46 2.52 2.46 +0.36 +17.15% 548 197 0.26 -0.43 9 None
RIOT Options Chain 9.47 Call 13.00 5/19/2023 Yes 0.78 0.84 0.79 +0.20 +33.90% 877 316 1.24 0.33 16 None
SNAP Options Chain 11.39 Call 12.00 5/19/2023 Yes 1.15 1.18 1.22 +0.18 +17.31% 1,420 515 0.77 0.50 6 None
ROKU Options Chain 63.20 Call 67.00 3/24/2023 No 0.12 0.15 0.14 -0.18 -56.25% 2,513 913 0.84 0.11 9 None
SE Options Chain 83.67 Call 83.00 3/31/2023 No 3.15 3.40 3.29 +2.41 +273.87% 360 131 0.60 0.56 6 None
TSLA Options Chain 192.22 Put 192.50 3/31/2023 No 6.60 6.80 6.61 -1.03 -13.49% 7,330 2,670 0.58 -0.48 14 None
SBUX Options Chain 98.42 Call 103.00 4/21/2023 No 1.07 1.13 1.19 -0.27 -18.50% 282 103 0.24 0.28 9 None
VALE Options Chain 14.95 Call 17.50 4/21/2023 No 0.04 0.07 0.08 -0.03 -27.28% 787 289 0.37 0.08 10 None
TSLA Options Chain 192.22 Put 200.00 3/24/2023 No 7.70 8.50 7.90 -1.85 -18.98% 23,827 8,767 0.59 -0.86 14 None
TRVI Options Chain 1.84 Put 2.00 12/16/2022 No 0.05 0.30 0.05 0.00 0.00% 300 111 6.30 -0.30 13 None
SCHW Options Chain 52.89 Put 38.00 3/31/2023 No 0.08 0.16 0.10 +0.08 +400.00% 723 269 1.26 -0.02 11 None
SBUX Options Chain 98.42 Put 99.00 3/31/2023 No 1.76 1.82 1.71 +0.57 +50.00% 1,113 415 0.26 -0.53 9 None
XOM Options Chain 103.41 Call 106.00 3/24/2023 No 0.09 0.16 0.15 -0.54 -78.27% 4,780 1,785 0.40 0.15 18 None
SQ Options Chain 61.88 Call 65.00 4/14/2023 No 3.25 3.45 3.50 -6.70 -65.69% 692 259 0.76 0.44 8 None
VOD Options Chain 11.04 Call 11.50 4/21/2023 No 0.22 0.28 0.27 -0.02 -6.90% 539 202 0.34 0.37 15 None
TSLA Options Chain 192.22 Call 202.50 4/6/2023 No 5.95 6.15 6.25 +0.65 +11.61% 3,094 1,160 0.66 0.38 14 None
WFC Options Chain 36.61 Put 34.00 3/31/2023 No 0.33 0.35 0.38 +0.17 +80.96% 1,618 610 0.60 -0.19 13 None
WFC Options Chain 36.61 Call 37.50 3/24/2023 No 0.13 0.15 0.15 -0.37 -71.16% 2,440 922 0.58 0.22 13 None
PACW Options Chain 9.26 Call 9.00 3/24/2023 No 0.60 0.75 0.70 -0.70 -50.00% 528 200 2.83 0.60 16 None
SNOW Options Chain 140.57 Put 135.00 3/24/2023 No 0.41 0.50 0.43 -1.97 -82.09% 1,425 544 0.77 -0.15 8 None
SQ Options Chain 61.88 Put 45.00 5/19/2023 Yes 1.85 1.91 1.89 +1.19 +170.00% 1,114 428 0.92 -0.14 8 None
TSM Options Chain 94.59 Call 99.00 3/24/2023 No 0.03 0.04 0.02 -0.07 -77.78% 1,350 520 0.48 0.02 25
Growth Stock List
Dividend Stock List
SHOP Options Chain 45.79 Put 45.00 3/31/2023 No 1.17 1.22 1.25 -0.37 -22.84% 1,577 608 0.59 -0.39 8 None
STNG Options Chain 55.42 Call 59.00 3/31/2023 No 0.55 0.75 0.55 -0.70 -56.00% 609 235 0.56 0.25 18
Growth Stock List
PYPL Options Chain 72.56 Put 71.00 3/24/2023 No 0.29 0.33 0.30 -0.01 -3.23% 1,918 742 0.59 -0.23 9 None
TSLA Options Chain 192.22 Call 190.00 3/24/2023 No 3.85 4.05 3.97 -0.53 -11.78% 40,039 15,513 0.69 0.64 14 None
SNOW Options Chain 140.57 Put 141.00 3/24/2023 No 2.20 2.50 2.19 -3.86 -63.81% 320 124 0.72 -0.51 8 None
SHOP Options Chain 45.79 Put 46.00 3/24/2023 No 0.72 0.78 0.70 -0.78 -52.71% 2,102 820 0.66 -0.53 8 None
SQ Options Chain 61.88 Call 81.00 4/6/2023 No 0.19 0.26 0.20 -1.23 -86.02% 266 104 0.81 0.06 8 None
TSLA Options Chain 192.22 Call 212.50 4/6/2023 No 3.25 3.40 3.38 +0.33 +10.82% 2,310 904 0.66 0.24 14 None
SCHW Options Chain 52.89 Put 53.00 3/24/2023 No 0.95 1.09 1.01 +0.69 +215.63% 4,684 1,836 0.81 -0.52 11 None
PYPL Options Chain 72.56 Call 80.00 5/19/2023 Yes 2.70 2.78 2.76 -0.53 -16.11% 913 359 0.46 0.35 9 None
SHOP Options Chain 45.79 Put 47.50 3/31/2023 No 2.50 2.57 2.76 +0.06 +2.23% 259 102 0.56 -0.64 8 None
SLG Options Chain 19.96 Put 17.50 4/21/2023 Yes 1.85 2.00 1.85 +0.70 +60.87% 1,620 639 1.40 -0.31 11 None
WBA Options Chain 32.33 Put 30.00 5/19/2023 Yes 0.87 0.93 0.95 +0.19 +25.00% 1,336 527 0.38 -0.29 13 None
RIOT Options Chain 9.47 Put 10.00 3/24/2023 No 0.65 0.70 0.68 -1.32 -66.00% 305 121 1.60 -0.73 16 None
WMT Options Chain 140.65 Call 141.00 3/24/2023 No 0.43 0.52 0.53 +0.19 +55.89% 3,765 1,499 0.22 0.42 11 None
RDFN Options Chain 8.29 Put 7.00 4/14/2023 No 0.25 0.40 0.30 0.00 0.00% 404 161 1.11 -0.22 8 None
TMUS Options Chain 142.30 Put 200.00 5/19/2023 Yes 57.20 58.20 58.30 +2.05 +3.65% 400 160 0.57 -1.00 7 None
PTRA Options Chain 1.69 Call 2.00 4/21/2023 No 0.15 0.20 0.15 +0.05 +50.00% 1,024 411 1.31 0.45 14 None
U Options Chain 29.17 Put 29.50 3/31/2023 No 1.50 1.57 1.48 +0.04 +2.78% 303 122 0.81 -0.51 4 None
TSLA Options Chain 192.22 Call 200.00 3/31/2023 No 3.50 3.60 3.58 -0.07 -1.92% 35,863 14,463 0.57 0.34 14 None
RPD Options Chain 40.49 Call 65.00 5/19/2023 Yes 0.15 0.40 0.15 -0.10 -40.00% 312 126 0.70 0.07 6 None
SBUX Options Chain 98.42 Call 102.00 4/21/2023 No 1.39 1.45 1.49 -0.70 -31.97% 649 263 0.24 0.33 9 None
WFC Options Chain 36.61 Call 37.00 3/24/2023 No 0.30 0.32 0.31 -0.49 -61.25% 1,474 599 0.61 0.38 13 None
XPEV Options Chain 9.91 Call 12.00 5/19/2023 No 0.43 0.49 0.43 0.00 0.00% 820 334 0.76 0.29 11 None
TSM Options Chain 94.59 Call 96.00 3/31/2023 No 1.30 1.38 1.40 +0.30 +27.28% 935 381 0.34 0.40 25
Growth Stock List
Dividend Stock List
SE Options Chain 83.67 Put 80.00 3/31/2023 No 1.33 1.49 1.40 -2.10 -60.00% 451 184 0.60 -0.29 6 None
XOM Options Chain 103.41 Put 104.00 3/24/2023 No 1.15 1.28 1.17 +0.26 +28.58% 3,857 1,584 0.42 -0.57 18 None
SNOW Options Chain 140.57 Call 142.00 3/24/2023 No 1.36 1.58 1.67 +1.00 +149.26% 2,457 1,011 0.71 0.42 8 None
WFC Options Chain 36.61 Put 32.00 4/6/2023 No 0.28 0.30 0.29 +0.15 +107.15% 255 105 0.63 -0.13 13 None
PYPL Options Chain 72.56 Put 66.00 3/24/2023 No 0.01 0.02 0.01 -0.02 -66.67% 1,612 664 0.83 -0.01 9 None
RIOT Options Chain 9.47 Put 9.00 3/24/2023 No 0.13 0.15 0.15 -0.84 -84.85% 11,811 4,868 1.62 -0.28 16 None
PINS Options Chain 27.61 Put 27.50 3/24/2023 No 0.22 0.32 0.33 -0.15 -31.25% 361 150 0.55 -0.42 8 None
SNOW Options Chain 140.57 Call 137.00 3/24/2023 No 4.20 4.60 4.00 +1.65 +70.22% 944 393 0.73 0.76 8 None
SPOT Options Chain 131.05 Call 133.00 3/24/2023 No 0.50 0.80 0.60 -0.12 -16.67% 266 111 0.52 0.31 5 None
SQ Options Chain 61.88 Put 95.00 4/21/2023 No 32.85 33.30 33.55 +12.90 +62.47% 803 337 1.00 -0.97 8 None
SNOW Options Chain 140.57 Call 142.00 3/31/2023 No 4.05 4.30 4.15 +1.41 +51.46% 357 151 0.57 0.48 8 None
WFC Options Chain 36.61 Put 37.00 3/31/2023 No 1.17 1.21 1.18 +0.30 +34.10% 4,099 1,735 0.46 -0.54 13 None
WFC Options Chain 36.61 Put 35.50 4/21/2023 Yes 1.48 1.52 1.51 +0.41 +37.28% 1,164 494 0.51 -0.37 13 None
OPEN Options Chain 1.70 Call 2.00 4/6/2023 No 0.08 0.14 0.10 +0.05 +100.00% 1,048 445 1.60 0.35 10 None
SNOW Options Chain 140.57 Put 136.00 3/24/2023 No 0.61 0.77 0.61 -2.24 -78.60% 1,191 507 0.76 -0.19 8 None
SPCE Options Chain 4.03 Call 4.00 3/24/2023 No 0.08 0.15 0.11 +0.03 +37.50% 1,747 745 0.99 0.57 6 None
VNET Options Chain 3.47 Put 3.00 4/21/2023 Yes 0.15 0.20 0.15 -0.15 -50.00% 2,525 1,078 1.03 -0.24 11 None
PANW Options Chain 193.89 Call 190.00 4/21/2023 No 9.10 9.35 9.30 +1.19 +14.68% 2,928 1,252 0.31 0.63 5 None
RBLX Options Chain 42.07 Put 42.00 3/24/2023 No 0.59 0.67 0.61 +0.13 +27.09% 893 383 0.73 -0.47 5 None
WMT Options Chain 140.65 Call 142.00 3/24/2023 No 0.14 0.20 0.19 +0.04 +26.67% 3,513 1,513 0.22 0.20 11 None
PYPL Options Chain 72.56 Put 72.00 4/21/2023 No 3.05 3.20 3.08 +0.78 +33.92% 391 170 0.43 -0.43 9 None
RIOT Options Chain 9.47 Call 9.50 3/24/2023 No 0.27 0.30 0.30 +0.24 +400.00% 13,819 6,013 1.60 0.49 16 None
TGT Options Chain 156.12 Put 160.00 3/31/2023 No 4.95 5.25 5.05 +0.83 +19.67% 1,013 441 0.30 -0.70 10 None
SNOW Options Chain 140.57 Put 130.00 4/6/2023 No 2.21 2.35 2.27 -0.83 -26.78% 241 105 0.60 -0.23 8 None
ROKU Options Chain 63.20 Put 63.00 3/24/2023 No 0.94 1.05 0.97 -0.53 -35.34% 1,535 669 0.84 -0.45 9 None
OPEN Options Chain 1.70 Put 1.00 4/6/2023 No 0.00 0.02 0.01 -0.02 -66.67% 940 410 1.99 -0.02 10 None
SNOW Options Chain 140.57 Call 146.00 3/24/2023 No 0.38 0.51 0.48 +0.22 +84.62% 881 387 0.72 0.18 8 None
TSLA Options Chain 192.22 Put 180.00 3/24/2023 No 0.17 0.19 0.17 -0.52 -75.37% 58,145 25,601 0.78 -0.06 14 None
PYPL Options Chain 72.56 Call 82.00 4/21/2023 No 0.64 0.69 0.63 -0.40 -38.84% 617 272 0.40 0.17 9 None
X Options Chain 25.00 Call 28.00 3/31/2023 No 0.07 0.10 0.09 -0.16 -64.00% 1,115 492 0.55 0.10 12 None
WFC Options Chain 36.61 Call 38.00 3/24/2023 No 0.05 0.06 0.06 -0.26 -81.25% 6,350 2,808 0.56 0.11 13 None
SNOW Options Chain 140.57 Put 127.00 3/24/2023 No 0.03 0.05 0.06 -0.35 -85.37% 464 206 0.93 -0.02 8 None
PACW Options Chain 9.26 Put 9.50 3/31/2023 No 1.30 1.45 1.35 +0.37 +37.76% 602 268 2.28 -0.47 16 None
REGN Options Chain 802.16 Put 730.00 5/19/2023 Yes 9.30 17.00 15.13 -13.93 -47.94% 258 115 0.34 -0.20 12 None
SI Options Chain 1.13 Call 2.00 3/31/2023 No 0.05 0.10 0.05 -0.04 -44.45% 1,790 799 4.47 0.15 17 None
SE Options Chain 83.67 Put 80.00 3/24/2023 No 0.22 0.30 0.24 -1.83 -88.41% 320 143 0.77 -0.12 6 None
ROKU Options Chain 63.20 Call 66.00 3/24/2023 No 0.23 0.28 0.24 -0.29 -54.72% 2,560 1,144 0.84 0.18 9 None
ONON Options Chain 30.64 Call 35.00 4/21/2023 Yes 0.45 0.60 0.50 +0.35 +233.34% 3,287 1,470 0.53 0.21 8 None
SCHW Options Chain 52.89 Call 55.00 3/31/2023 No 1.40 1.44 1.42 -1.98 -58.24% 5,515 2,467 0.73 0.37 11 None
SNOW Options Chain 140.57 Call 145.00 3/24/2023 No 0.53 0.63 0.66 +0.32 +94.12% 2,477 1,109 0.71 0.23 8 None
PYPL Options Chain 72.56 Put 74.00 4/21/2023 No 4.05 4.15 4.35 +1.32 +43.57% 481 216 0.42 -0.53 9 None
TWLO Options Chain 62.38 Put 25.00 4/21/2023 No 0.00 0.01 0.01 -0.02 -66.67% 240 108 1.18 0.00 10 None
TRUP Options Chain 41.19 Put 45.00 5/19/2023 Yes 7.50 8.80 7.52 +5.72 +317.78% 463 209 0.97 -0.50 8 None
PYPL Options Chain 72.56 Call 72.00 3/24/2023 No 1.10 1.17 1.17 -2.63 -69.22% 1,243 562 0.54 0.63 9 None
UPST Options Chain 13.58 Put 11.50 4/21/2023 No 0.71 0.75 0.84 +0.33 +64.71% 252 114 1.03 -0.25 11 None
XOM Options Chain 103.41 Put 95.00 4/14/2023 No 0.84 0.96 0.97 +0.54 +125.59% 1,005 456 0.39 -0.16 18 None
TAL Options Chain 6.16 Call 6.50 4/28/2023 Yes 0.29 0.61 0.39 +0.04 +11.43% 249 113 0.60 0.45 8 None
V Options Chain 222.59 Put 225.00 3/31/2023 No 4.30 4.55 4.05 -0.60 -12.91% 503 229 0.24 -0.60 10 None
TWLO Options Chain 62.38 Put 60.00 3/31/2023 No 1.22 1.31 1.22 +0.32 +35.56% 430 196 0.64 -0.31 10 None
SE Options Chain 83.67 Call 85.00 3/24/2023 No 0.65 0.86 0.76 +0.70 +1,166.67% 1,573 719 0.77 0.35 6 None
RIOT Options Chain 9.47 Call 12.00 4/14/2023 No 0.39 0.46 0.42 +0.20 +90.91% 688 315 1.27 0.27 16 None
ROKU Options Chain 63.20 Call 70.00 3/31/2023 No 0.58 0.65 0.62 -0.03 -4.62% 1,445 662 0.70 0.19 9 None
RIOT Options Chain 9.47 Put 7.00 4/14/2023 No 0.23 0.32 0.26 -0.25 -49.02% 730 335 1.36 -0.14 16 None
PYPL Options Chain 72.56 Put 71.00 3/31/2023 No 1.26 1.31 1.59 +0.66 +70.97% 1,295 597 0.47 -0.35 9 None
PYPL Options Chain 72.56 Call 73.00 3/24/2023 No 0.57 0.62 0.60 -1.66 -73.46% 1,964 910 0.51 0.43 9 None
RIVN Options Chain 13.71 Put 10.00 4/14/2023 No 0.10 0.11 0.11 -0.03 -21.43% 233 108 0.95 -0.07 9 None
TSLA Options Chain 192.22 Put 125.00 4/6/2023 No 0.14 0.16 0.19 +0.06 +46.16% 2,250 1,043 1.01 -0.01 14 None
RILY Options Chain 28.71 Put 27.50 4/21/2023 No 2.15 2.20 2.25 +1.00 +80.00% 5,566 2,585 0.86 -0.39 9 None
RBLX Options Chain 42.07 Call 47.00 3/24/2023 No 0.02 0.03 0.03 -0.03 -50.00% 1,104 513 1.07 0.00 5 None
RBLX Options Chain 42.07 Put 42.50 3/24/2023 No 0.83 0.92 0.82 +0.11 +15.50% 875 407 0.71 -0.59 5 None
WMT Options Chain 140.65 Put 142.00 3/31/2023 No 2.23 2.30 2.23 -0.04 -1.77% 666 310 0.18 -0.62 11 None
VALE Options Chain 14.95 Call 15.50 3/31/2023 No 0.11 0.16 0.11 -0.38 -77.56% 219 102 0.37 0.28 10 None
SQ Options Chain 61.88 Call 94.00 3/31/2023 No 0.02 0.05 0.04 -0.07 -63.64% 234 109 1.22 0.00 8 None
ONON Options Chain 30.64 Call 27.50 4/21/2023 Yes 3.80 4.00 3.70 +2.13 +135.67% 3,470 1,617 0.57 0.78 8 None
SQ Options Chain 61.88 Call 74.00 4/6/2023 No 0.56 0.61 0.54 -3.51 -86.67% 404 189 0.76 0.14 8 None
TSLA Options Chain 192.22 Put 197.50 3/31/2023 No 9.35 9.60 9.40 -1.13 -10.74% 6,141 2,878 0.57 -0.60 14 None
SLB Options Chain 45.48 Put 45.50 3/24/2023 No 0.54 0.63 0.61 +0.43 +238.89% 463 217 0.61 -0.50 15 None
RIVN Options Chain 13.71 Call 14.00 4/28/2023 No 1.16 1.25 1.25 +0.25 +25.00% 499 234 0.76 0.52 9 None
STNG Options Chain 55.42 Put 43.00 4/28/2023 Yes 0.55 1.00 0.65 +0.15 +30.00% 340 160 0.75 -0.11 18
Growth Stock List
WPM Options Chain 46.56 Put 46.00 4/21/2023 No 1.50 1.65 1.53 -0.22 -12.58% 444 210 0.37 -0.41 14 None
ROKU Options Chain 63.20 Put 69.00 3/31/2023 No 6.40 6.60 7.05 +1.85 +35.58% 336 159 0.68 -0.78 9 None
USB Options Chain 35.06 Call 37.00 4/21/2023 Yes 0.90 1.05 0.94 +0.04 +4.45% 790 374 0.48 0.34 10 None
WAL Options Chain 31.25 Put 22.50 3/31/2023 No 0.95 1.20 1.02 +0.17 +20.00% 1,130 535 2.58 -0.15 17 None
PDD Options Chain 77.45 Call 86.00 3/24/2023 Yes 0.01 0.04 0.05 +0.01 +25.00% 1,227 581 0.93 0.01 19 None
TGT Options Chain 156.12 Call 160.00 3/24/2023 No 0.13 0.19 0.21 -0.57 -73.08% 2,349 1,114 0.37 0.10 10 None
TSLA Options Chain 192.22 Call 210.00 3/31/2023 No 1.31 1.37 1.35 -0.05 -3.58% 29,846 14,182 0.57 0.17 14 None
XOM Options Chain 103.41 Put 135.00 4/21/2023 No 31.25 31.95 32.00 +3.55 +12.48% 300 143 0.55 -1.00 18 None
SQ Options Chain 61.88 Call 73.00 4/6/2023 No 0.66 0.77 0.75 -4.00 -84.22% 417 199 0.76 0.16 8 None
SNOW Options Chain 140.57 Put 133.00 3/31/2023 No 1.94 2.12 1.95 -1.45 -42.65% 215 103 0.61 -0.25 8 None
PACW Options Chain 9.26 Call 10.00 4/6/2023 No 1.15 1.25 1.25 -0.30 -19.36% 304 146 2.05 0.51 16 None
TSM Options Chain 94.59 Call 97.00 3/24/2023 No 0.09 0.13 0.11 -0.02 -15.39% 3,024 1,455 0.39 0.13 25
Growth Stock List
Dividend Stock List
UBER Options Chain 31.18 Put 25.00 4/6/2023 No 0.06 0.07 0.07 +0.02 +40.00% 458 221 0.67 -0.04 3 None
SHOP Options Chain 45.79 Put 46.50 3/24/2023 No 1.02 1.09 1.00 -0.85 -45.95% 1,415 686 0.65 -0.65 8 None
SQ Options Chain 61.88 Call 85.00 3/24/2023 No 0.01 0.02 0.01 -0.05 -83.34% 2,911 1,413 2.37 0.00 8 None
ZS Options Chain 112.56 Put 111.00 3/24/2023 No 0.76 0.96 1.15 -1.78 -60.76% 283 138 0.66 -0.33 6 None
WAL Options Chain 31.25 Put 31.50 3/24/2023 No 1.35 1.60 1.50 -0.15 -9.10% 494 241 2.05 -0.51 17 None
UPST Options Chain 13.58 Put 14.00 3/31/2023 No 1.08 1.14 1.15 +0.29 +33.73% 3,012 1,471 1.03 -0.57 11 None
SQ Options Chain 61.88 Call 72.00 3/24/2023 No 0.05 0.07 0.06 -3.04 -98.07% 2,681 1,313 1.54 0.04 8 None
ZS Options Chain 112.56 Call 115.00 5/19/2023 No 8.65 8.90 8.84 +0.47 +5.62% 549 269 0.53 0.52 6 None
TSLA Options Chain 192.22 Put 192.50 4/21/2023 Yes 14.20 14.50 14.00 -0.42 -2.92% 994 488 0.67 -0.46 14 None
TSLA Options Chain 192.22 Put 187.50 3/31/2023 No 4.50 4.65 4.55 -0.85 -15.75% 4,028 1,978 0.60 -0.36 14 None
WYNN Options Chain 106.20 Put 106.00 3/31/2023 No 2.20 2.33 2.71 +0.54 +24.89% 269 133 0.39 -0.47 7 None
PANW Options Chain 193.89 Call 195.00 3/31/2023 No 3.05 3.25 3.20 +1.00 +45.46% 848 420 0.31 0.48 5 None
TSLA Options Chain 192.22 Call 260.00 4/14/2023 No 0.40 0.45 0.45 0.00 0.00% 460 229 0.65 0.04 14 None
WBD Options Chain 14.53 Put 15.00 5/19/2023 No 1.57 1.60 1.59 +0.28 +21.38% 466 232 0.59 -0.50 3 None
RAD Options Chain 2.22 Call 2.50 3/24/2023 No 0.00 0.05 0.05 0.00 0.00% 224 112 3.12 0.07 9 None
PYPL Options Chain 72.56 Call 73.00 3/31/2023 No 1.70 1.76 1.79 -1.30 -42.08% 1,920 966 0.44 0.49 9 None
OSG Options Chain 3.73 Put 2.50 5/19/2023 Yes 0.00 0.10 0.05 -0.05 -50.00% 302 152 1.03 -0.10 15 None
RBLX Options Chain 42.07 Call 42.00 3/24/2023 No 0.65 0.75 0.72 -0.88 -55.00% 432 218 0.75 0.53 5 None
XOM Options Chain 103.41 Put 102.00 3/24/2023 No 0.40 0.47 0.44 +0.07 +18.92% 2,473 1,248 0.46 -0.25 18 None
TSLA Options Chain 192.22 Call 227.50 3/31/2023 No 0.22 0.26 0.24 -0.08 -25.00% 969 491 0.62 0.04 14 None
ONTF Options Chain 8.11 Put 7.50 4/21/2023 No 0.10 0.25 0.25 -0.20 -44.45% 1,220 620 0.53 -0.25 10 None
WSC Options Chain 45.12 Put 45.00 4/21/2023 No 1.35 1.60 1.75 +1.00 +133.34% 267 136 0.32 -0.45 8 None
PM Options Chain 90.27 Put 97.50 3/24/2023 No 7.00 7.60 6.30 +1.97 +45.50% 210 107 1.15 -1.00 7 None
SONO Options Chain 19.24 Call 21.00 3/24/2023 No 0.00 0.01 0.01 -0.02 -66.67% 321 164 0.86 0.01 11 None
PFE Options Chain 40.18 Call 43.50 4/21/2023 No 0.10 0.12 0.11 -0.05 -31.25% 215 110 0.20 0.10 17 None
ROKU Options Chain 63.20 Put 59.00 3/31/2023 No 1.10 1.18 1.14 -0.11 -8.80% 564 289 0.76 -0.24 9 None
QCOM Options Chain 124.15 Put 123.00 4/21/2023 No 4.15 4.35 4.95 0.00 0.00% 201 103 0.36 -0.43 13 None
UBER Options Chain 31.18 Call 31.50 3/24/2023 No 0.22 0.25 0.25 -0.32 -56.14% 1,122 576 0.55 0.38 3 None
UBER Options Chain 31.18 Put 29.00 3/24/2023 No 0.02 0.04 0.04 +0.02 +100.00% 1,019 525 0.86 -0.05 3 None
UBER Options Chain 31.18 Call 31.00 3/31/2023 No 0.96 1.00 0.97 -0.28 -22.40% 1,160 600 0.47 0.56 3 None
RCL Options Chain 61.75 Call 60.00 3/24/2023 No 1.95 2.17 1.50 -0.56 -27.19% 226 117 0.63 0.79 7 None
RUN Options Chain 17.63 Put 18.50 4/21/2023 No 2.17 2.21 2.28 +0.37 +19.38% 280 145 0.86 -0.52 13 None
SHOP Options Chain 45.79 Put 45.50 3/31/2023 No 1.38 1.44 1.37 -0.48 -25.95% 1,276 661 0.58 -0.44 8 None
RDFN Options Chain 8.29 Call 9.00 4/14/2023 No 0.45 0.60 0.65 +0.32 +96.97% 200 104 0.97 0.42 8 None
TTD Options Chain 60.19 Call 66.00 4/21/2023 No 1.61 1.72 1.60 +0.68 +73.92% 215 112 0.53 0.31 9 None
SNOW Options Chain 140.57 Call 145.00 3/31/2023 No 2.86 3.05 3.05 +1.45 +90.63% 682 356 0.56 0.39 8 None
SQ Options Chain 61.88 Call 71.00 4/21/2023 No 1.80 1.94 1.82 -5.63 -75.57% 339 177 0.69 0.28 8 None
PINS Options Chain 27.61 Put 28.00 3/24/2023 No 0.49 0.64 0.68 +0.18 +36.00% 381 199 0.53 -0.66 8 None
RIVN Options Chain 13.71 Call 13.50 4/6/2023 No 0.93 1.00 0.99 +0.22 +28.58% 947 495 0.80 0.58 9 None
SQ Options Chain 61.88 Put 64.00 3/31/2023 No 4.30 4.50 4.40 +3.18 +260.66% 2,355 1,231 0.88 -0.57 8 None
PANW Options Chain 193.89 Put 187.50 3/31/2023 No 1.38 1.52 1.59 -0.67 -29.65% 572 300 0.35 -0.24 5 None
SCHW Options Chain 52.89 Put 55.00 3/31/2023 No 3.40 3.55 3.40 +1.40 +70.00% 3,016 1,582 0.70 -0.63 11 None
PDD Options Chain 77.45 Call 81.00 3/24/2023 Yes 0.15 0.18 0.16 -0.07 -30.44% 901 474 0.71 0.12 19 None
OZK Options Chain 33.05 Put 20.00 5/19/2023 Yes 1.20 1.75 1.35 +1.00 +285.72% 3,047 1,606 1.44 -0.13 13 None
TSLA Options Chain 192.22 Call 205.00 3/31/2023 No 2.20 2.24 2.20 -0.14 -5.99% 16,873 8,913 0.57 0.25 14 None
SCHW Options Chain 52.89 Call 56.00 4/21/2023 Yes 2.74 2.85 2.80 -1.90 -40.43% 492 260 0.68 0.42 11 None
PDD Options Chain 77.45 Put 93.00 3/24/2023 Yes 15.45 15.75 15.90 -0.60 -3.64% 813 430 2.06 -1.00 19 None
RIOT Options Chain 9.47 Put 6.50 3/31/2023 No 0.06 0.07 0.06 -0.07 -53.85% 1,919 1,017 1.74 -0.06 16 None
TU Options Chain 19.80 Put 17.50 4/21/2023 No 0.05 0.10 0.05 -0.05 -50.00% 200 106 0.41 -0.02 7 None
PYPL Options Chain 72.56 Put 55.00 4/6/2023 No 0.01 0.06 0.07 +0.05 +250.00% 967 513 0.68 -0.01 9 None
RCL Options Chain 61.75 Call 63.00 4/6/2023 No 1.96 2.17 2.11 -0.54 -20.38% 203 108 0.54 0.46 7 None
PDD Options Chain 77.45 Put 91.00 3/24/2023 Yes 13.45 13.70 13.90 -1.07 -7.15% 822 438 1.87 -1.00 19 None
PLBY Options Chain 2.03 Call 2.50 4/21/2023 No 0.07 0.08 0.07 0.00 0.00% 13,393 7,141 0.96 0.26 6 None
SPOT Options Chain 131.05 Call 135.00 3/24/2023 No 0.20 0.30 0.26 -0.34 -56.67% 898 479 0.51 0.15 5 None
TSLA Options Chain 192.22 Call 192.50 4/14/2023 No 12.00 12.30 12.27 +0.87 +7.64% 800 427 0.64 0.54 14 None
SFIX Options Chain 5.11 Call 10.00 4/14/2023 No 0.00 0.03 0.02 -0.03 -60.00% 316 169 1.24 0.02 10 None
SNAP Options Chain 11.39 Call 15.50 3/31/2023 No 0.01 0.02 0.02 0.00 0.00% 500 268 1.01 0.06 6 None
PYPL Options Chain 72.56 Call 76.00 4/21/2023 No 2.03 2.10 2.07 -0.73 -26.08% 578 310 0.41 0.38 9 None
SQ Options Chain 61.88 Put 40.00 5/19/2023 Yes 1.14 1.19 1.18 +0.80 +210.53% 962 517 0.98 -0.09 8 None
RIOT Options Chain 9.47 Put 8.00 4/6/2023 No 0.33 0.44 0.33 -0.41 -55.41% 439 236 1.31 -0.22 16 None
WAL Options Chain 31.25 Put 27.50 3/24/2023 No 0.30 0.45 0.50 -0.12 -19.36% 355 191 2.60 -0.16 17 None
WMT Options Chain 140.65 Call 142.00 3/31/2023 No 0.95 1.02 1.11 +0.41 +58.58% 1,493 804 0.18 0.38 11 None
TSLA Options Chain 192.22 Call 210.00 3/24/2023 No 0.04 0.05 0.04 -0.11 -73.34% 38,390 20,721 0.77 0.01 14 None
TWLO Options Chain 62.38 Call 67.00 3/31/2023 No 0.62 0.74 0.72 -0.24 -25.00% 483 261 0.60 0.23 10 None
PLUG Options Chain 11.49 Call 14.00 4/14/2023 No 0.15 0.19 0.19 -0.01 -5.00% 305 165 0.74 0.17 7 None
TGT Options Chain 156.12 Call 160.00 3/31/2023 No 1.25 1.35 1.36 -1.04 -43.34% 708 384 0.30 0.30 10 None
PDD Options Chain 77.45 Call 107.00 3/31/2023 Yes 0.00 0.03 0.01 -0.01 -50.00% 481 261 0.90 0.00 19 None