Unusual Options Activity
Unusual Options Activity identifies options contracts that are trading at a higher volume relative to the contract's open interest. Unusual Options can provide insight on what "smart money" is doing with large volume orders, signaling new positions and potentially a big move in the underlying asset. When the last price is at or above the ask price the strike price is highlighted in green; when the last price is at or below the bid price the strike price is highlighted in orange.
Ticker | Options Chain | Stock Price | Type | Strike Price | Contract Expiration | Earnings Overlap? | Bid | Ask | Last Price | Change | Percent Change | Volume | Open Interest | Implied Volatility | Delta | Algorithm Score | Lists |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
JPM | Options Chain | 199.52 | Call | 230.00 | 6/21 | Yes | 0.65 | 0.70 | 0.67 | +0.14 | +26.42% | 34,542 | 282 | 0.19 | 0.09 | 15 | None |
NVDA | Options Chain | 902.50 | Call | 1,800.00 | 4/05 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 33,947 | 500 | 1.31 | 0.00 | 14 | None |
PTEN | Options Chain | 12.05 | Put | 10.00 | 5/17 | Yes | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 41,106 | 755 | 0.44 | -0.12 | 13 | None |
NVDA | Options Chain | 902.50 | Put | 907.50 | 4/05 | No | 21.60 | 22.35 | 21.00 | -5.50 | -20.76% | 13,515 | 273 | 0.38 | -0.50 | 14 | None |
KEY | Options Chain | 15.64 | Call | 17.00 | 4/26 | Yes | 0.21 | 0.24 | 0.23 | +0.08 | +53.34% | 6,078 | 126 | 0.37 | 0.27 | 8 | None |
NXE | Options Chain | 7.69 | Call | 12.00 | 9/20 | Yes | 0.25 | 0.35 | 0.27 | +0.06 | +28.58% | 7,775 | 171 | 0.57 | 0.20 | 13 | None |
LYFT | Options Chain | 19.48 | Put | 19.00 | 4/12 | No | 0.68 | 0.71 | 0.72 | -0.06 | -7.70% | 6,842 | 164 | 0.57 | -0.39 | 8 | None |
PAA | Options Chain | 17.31 | Call | 22.00 | 1/16 | Yes | 0.40 | 0.50 | 0.46 | +0.26 | +130.00% | 4,415 | 108 | 0.21 | 0.19 | 12 | None |
CAG | Options Chain | 29.64 | Call | 30.50 | 4/19 | Yes | 0.30 | 0.35 | 0.30 | 0.00 | 0.00% | 12,509 | 309 | 0.21 | 0.31 | 10 | None |
LYFT | Options Chain | 19.48 | Call | 20.00 | 4/12 | No | 0.60 | 0.66 | 0.63 | +0.05 | +8.63% | 6,879 | 176 | 0.55 | 0.41 | 8 | None |
C | Options Chain | 63.24 | Call | 66.00 | 4/05 | No | 0.07 | 0.09 | 0.09 | +0.01 | +12.50% | 4,477 | 119 | 0.20 | 0.13 | 12 | None |
MTTR | Options Chain | 1.95 | Put | 2.50 | 4/19 | No | 0.30 | 0.35 | 0.35 | -0.34 | -49.28% | 14,098 | 391 | 0.70 | -0.69 | 10 | None |
COIN | Options Chain | 265.12 | Call | 285.00 | 4/05 | No | 5.25 | 5.80 | 5.44 | +0.69 | +14.53% | 16,405 | 460 | 0.80 | 0.29 | 8 | None |
GEHC | Options Chain | 90.91 | Put | 85.00 | 5/17 | No | 1.30 | 1.35 | 1.33 | -0.62 | -31.80% | 8,551 | 269 | 0.29 | -0.23 | 3 | None |
DOCU | Options Chain | 59.55 | Call | 63.00 | 4/05 | No | 0.09 | 0.11 | 0.10 | -0.04 | -28.58% | 4,492 | 142 | 0.27 | 0.09 | 12 | None |
DIS | Options Chain | 122.36 | Call | 124.00 | 4/05 | No | 1.11 | 1.18 | 1.21 | +0.50 | +70.43% | 9,566 | 349 | 0.25 | 0.39 | 8 | None |
NIO | Options Chain | 4.67 | Put | 3.00 | 9/19 | Yes | 0.57 | 0.81 | 0.79 | +0.04 | +5.34% | 4,050 | 150 | 0.89 | -0.16 | 8 | None |
SWN | Options Chain | 7.51 | Call | 8.00 | 4/19 | No | 0.07 | 0.08 | 0.08 | +0.04 | +100.00% | 8,944 | 341 | 0.28 | 0.21 | 8 | None |
META | Options Chain | 493.86 | Call | 350.00 | 6/18 | Yes | 197.00 | 201.00 | 201.76 | -16.92 | -7.74% | 5,002 | 195 | 0.41 | 0.84 | 16 | None |
RCL | Options Chain | 139.72 | Call | 145.00 | 4/05 | No | 0.33 | 0.44 | 0.37 | -0.40 | -51.95% | 4,439 | 183 | 0.25 | 0.14 | 12 | None |
GME | Options Chain | 12.52 | Call | 13.50 | 5/03 | No | 0.69 | 0.85 | 0.74 | -0.46 | -38.34% | 3,924 | 162 | 0.66 | 0.45 | 14 | None |
AMC | Options Chain | 3.72 | Call | 3.50 | 4/12 | No | 0.40 | 0.42 | 0.42 | -0.48 | -53.34% | 4,022 | 173 | 0.96 | 0.66 | 9 | None |
DVN | Options Chain | 50.18 | Call | 52.00 | 4/05 | No | 0.05 | 0.07 | 0.07 | +0.03 | +75.00% | 8,565 | 380 | 0.18 | 0.12 | 9 | None |
CCJ | Options Chain | 43.32 | Put | 41.00 | 4/05 | No | 0.17 | 0.20 | 0.19 | -0.11 | -36.67% | 10,385 | 483 | 0.37 | -0.14 | 11 | None |
DWAC | Options Chain | 49.95 | Put | 32.00 | 3/28 | No | 0.50 | 0.65 | 0.58 | -2.72 | -82.43% | 2,470 | 124 | 3.45 | 0.00 | 5 | None |
DAL | Options Chain | 47.87 | Call | 52.50 | 9/20 | Yes | 2.19 | 2.58 | 2.54 | +0.22 | +9.49% | 2,026 | 103 | 0.28 | 0.40 | 15 | None |
TXN | Options Chain | 172.87 | Put | 167.50 | 4/05 | No | 0.18 | 0.25 | 0.21 | -0.36 | -63.16% | 3,454 | 179 | 0.21 | -0.10 | 8 | None |
NCLH | Options Chain | 21.34 | Put | 19.00 | 9/20 | Yes | 1.46 | 1.51 | 1.49 | +0.12 | +8.76% | 4,878 | 257 | 0.46 | -0.29 | 7 | None |
MU | Options Chain | 119.25 | Call | 128.00 | 4/05 | No | 0.21 | 0.26 | 0.26 | -0.27 | -50.95% | 9,025 | 477 | 0.38 | 0.09 | 6 | None |
CHRW | Options Chain | 76.14 | Put | 70.00 | 4/19 | No | 0.10 | 0.15 | 0.15 | -0.25 | -62.50% | 2,005 | 107 | 0.24 | -0.08 | 8 | None |
DKNG | Options Chain | 45.41 | Put | 41.00 | 4/05 | No | 0.08 | 0.11 | 0.09 | -0.04 | -30.77% | 2,913 | 170 | 0.48 | -0.07 | 5 | None |
CGC | Options Chain | 8.63 | Call | 5.00 | 5/17 | No | 3.60 | 4.70 | 4.03 | -0.37 | -8.41% | 2,843 | 166 | 2.41 | 0.87 | 7 | None |
OXY | Options Chain | 64.20 | Put | 59.00 | 4/19 | No | 0.06 | 0.08 | 0.08 | -0.02 | -20.00% | 6,400 | 375 | 0.24 | -0.02 | 7 | None |
VRT | Options Chain | 81.67 | Call | 87.00 | 4/05 | No | 0.45 | 0.60 | 0.45 | -0.15 | -25.00% | 1,736 | 102 | 0.45 | 0.18 | 10 | None |
ETSY | Options Chain | 68.72 | Put | 67.00 | 4/05 | No | 0.63 | 0.65 | 0.62 | -0.42 | -40.39% | 2,418 | 145 | 0.33 | -0.29 | 12 | None |
GM | Options Chain | 45.35 | Call | 46.00 | 4/12 | No | 0.58 | 0.60 | 0.59 | +0.13 | +28.27% | 5,313 | 321 | 0.23 | 0.40 | 16 | None |
GME | Options Chain | 12.52 | Put | 13.50 | 4/19 | No | 1.29 | 1.45 | 1.36 | +0.27 | +24.78% | 2,698 | 164 | 0.64 | -0.64 | 14 | None |
VALE | Options Chain | 12.17 | Put | 10.00 | 9/20 | Yes | 0.19 | 0.33 | 0.29 | -0.02 | -6.46% | 3,001 | 187 | 0.34 | -0.20 | 10 | None |
DWAC | Options Chain | 49.95 | Put | 45.00 | 3/28 | No | 4.80 | 5.15 | 4.88 | -7.12 | -59.34% | 2,544 | 163 | 3.71 | -0.35 | 5 | None |
DIS | Options Chain | 122.36 | Put | 122.00 | 4/19 | No | 2.38 | 2.41 | 2.35 | -1.10 | -31.89% | 2,805 | 182 | 0.23 | -0.43 | 8 | None |
CGC | Options Chain | 8.63 | Call | 11.00 | 4/05 | No | 0.33 | 0.38 | 0.40 | -0.37 | -48.06% | 2,158 | 143 | 2.08 | 0.26 | 7 | None |
DKNG | Options Chain | 45.41 | Put | 47.00 | 6/21 | Yes | 4.95 | 5.05 | 4.90 | -0.25 | -4.86% | 1,920 | 128 | 0.50 | -0.49 | 5 | None |
AMC | Options Chain | 3.72 | Call | 4.00 | 4/05 | No | 0.10 | 0.11 | 0.11 | -0.27 | -71.06% | 23,906 | 1,601 | 0.94 | 0.34 | 9 | None |
RIVN | Options Chain | 10.99 | Call | 12.00 | 4/12 | No | 0.28 | 0.29 | 0.29 | 0.00 | 0.00% | 28,235 | 1,971 | 0.73 | 0.30 | 8 | None |
IQV | Options Chain | 252.57 | Put | 230.00 | 5/17 | Yes | 1.95 | 2.25 | 2.22 | -0.01 | -0.45% | 1,716 | 121 | 0.28 | -0.14 | 10 | None |
EQX | Options Chain | 6.02 | Call | 7.50 | 7/19 | Yes | 0.20 | 0.25 | 0.25 | +0.15 | +150.00% | 6,925 | 508 | 0.47 | 0.26 | 14 |
Small Cap Stock List |
TECK | Options Chain | 43.92 | Put | 43.00 | 4/19 | No | 0.30 | 0.41 | 0.35 | -0.75 | -68.19% | 3,009 | 223 | 0.31 | -0.18 | 10 | None |
META | Options Chain | 493.86 | Put | 512.50 | 4/05 | No | 26.90 | 27.85 | 25.55 | +3.56 | +16.19% | 1,900 | 141 | 0.24 | -0.91 | 16 | None |
CIFR | Options Chain | 5.15 | Put | 4.00 | 4/26 | No | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 2,020 | 151 | 1.37 | -0.16 | 9 | None |
GIS | Options Chain | 69.97 | Call | 71.00 | 4/19 | No | 0.45 | 0.55 | 0.50 | +0.19 | +61.29% | 2,562 | 194 | 0.15 | 0.32 | 12 | None |
NVDA | Options Chain | 902.50 | Call | 907.50 | 4/05 | No | 18.15 | 18.75 | 18.42 | -4.83 | -20.78% | 4,307 | 328 | 0.37 | 0.50 | 14 | None |
FCX | Options Chain | 47.02 | Put | 46.00 | 4/05 | No | 0.33 | 0.35 | 0.34 | -0.64 | -65.31% | 3,486 | 267 | 0.27 | -0.27 | 8 | None |
WYNN | Options Chain | 102.23 | Call | 106.00 | 4/05 | No | 0.39 | 0.45 | 0.44 | +0.11 | +33.34% | 1,965 | 154 | 0.27 | 0.20 | 14 | None |
DJT | Options Chain | 61.96 | Call | 110.00 | 4/19 | No | 1.30 | 1.94 | 1.50 | -2.15 | -58.91% | 1,807 | 146 | 2.15 | 0.13 | 3 | None |
AMC | Options Chain | 3.72 | Put | 3.00 | 4/26 | No | 0.09 | 0.11 | 0.11 | +0.06 | +120.00% | 7,448 | 613 | 0.94 | -0.17 | 9 | None |
VSAT | Options Chain | 18.09 | Put | 15.00 | 5/17 | Yes | 0.45 | 0.55 | 0.55 | -0.12 | -17.91% | 2,041 | 170 | 0.71 | -0.18 | 12 | None |
VALE | Options Chain | 12.17 | Call | 25.00 | 1/16 | Yes | 0.10 | 0.14 | 0.13 | +0.04 | +44.45% | 6,565 | 550 | 0.31 | 0.05 | 10 | None |
FTI | Options Chain | 25.11 | Call | 25.00 | 5/17 | Yes | 1.35 | 1.45 | 1.40 | +0.15 | +12.00% | 1,317 | 111 | 0.35 | 0.55 | 7 | None |
COIN | Options Chain | 265.12 | Call | 267.50 | 4/05 | No | 10.60 | 12.15 | 11.06 | +2.41 | +27.87% | 1,244 | 105 | 0.76 | 0.49 | 8 | None |
DIS | Options Chain | 122.36 | Put | 122.00 | 4/05 | No | 1.48 | 1.57 | 1.46 | -0.79 | -35.12% | 2,986 | 253 | 0.25 | -0.43 | 8 | None |
ORCL | Options Chain | 125.27 | Put | 118.00 | 4/05 | No | 0.03 | 0.04 | 0.03 | -0.06 | -66.67% | 3,645 | 311 | 0.22 | -0.02 | 11 | None |
PAA | Options Chain | 17.31 | Call | 25.00 | 1/17 | Yes | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 5,275 | 450 | 0.24 | 0.04 | 12 | None |
CHPT | Options Chain | 1.90 | Put | 1.50 | 4/12 | No | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 3,567 | 305 | 1.04 | -0.04 | 8 | None |
GS | Options Chain | 417.69 | Call | 425.00 | 4/12 | No | 3.50 | 4.20 | 4.00 | +0.45 | +12.68% | 1,621 | 139 | 0.20 | 0.37 | 14 | None |
META | Options Chain | 493.86 | Put | 470.00 | 4/26 | Yes | 17.55 | 18.00 | 17.59 | +1.79 | +11.33% | 4,399 | 378 | 0.48 | -0.36 | 16 | None |
ADBE | Options Chain | 504.60 | Put | 585.00 | 4/19 | No | 76.00 | 84.40 | 80.55 | -0.80 | -0.99% | 1,879 | 162 | 0.54 | -0.98 | 12 | None |
QCOM | Options Chain | 169.13 | Put | 157.50 | 4/05 | No | 0.07 | 0.10 | 0.08 | -0.08 | -50.00% | 3,084 | 266 | 0.27 | -0.06 | 10 | None |
XRX | Options Chain | 17.90 | Call | 20.00 | 7/19 | Yes | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 3,373 | 291 | 0.36 | 0.34 | 12 | None |
NXE | Options Chain | 7.69 | Call | 9.00 | 9/20 | Yes | 0.85 | 0.90 | 0.87 | +0.12 | +16.00% | 7,722 | 672 | 0.57 | 0.46 | 13 | None |
UBER | Options Chain | 78.11 | Put | 75.00 | 4/12 | No | 0.98 | 1.04 | 0.96 | +0.17 | +21.52% | 3,387 | 297 | 0.31 | -0.31 | 6 | None |
UPST | Options Chain | 28.17 | Call | 28.50 | 4/05 | No | 0.51 | 0.54 | 0.53 | -0.61 | -53.51% | 2,985 | 269 | 0.69 | 0.32 | 5 | None |
AMC | Options Chain | 3.72 | Call | 4.00 | 4/12 | No | 0.17 | 0.18 | 0.17 | -0.30 | -63.83% | 3,999 | 362 | 0.93 | 0.40 | 9 | None |
META | Options Chain | 493.86 | Call | 487.50 | 4/05 | No | 6.10 | 6.40 | 6.37 | -5.58 | -46.70% | 3,869 | 351 | 0.24 | 0.50 | 16 | None |
BHC | Options Chain | 10.61 | Call | 12.00 | 5/17 | Yes | 0.61 | 0.67 | 0.61 | -0.01 | -1.62% | 5,169 | 473 | 0.68 | 0.41 | 6 | None |
ON | Options Chain | 75.61 | Put | 70.00 | 4/05 | No | 0.30 | 0.35 | 0.33 | +0.09 | +37.50% | 1,717 | 158 | 0.35 | -0.15 | 10 | None |
DAL | Options Chain | 47.87 | Put | 47.00 | 5/17 | Yes | 1.70 | 1.74 | 1.70 | -0.37 | -17.88% | 1,612 | 149 | 0.32 | -0.40 | 15 | None |
BILI | Options Chain | 11.20 | Call | 11.50 | 4/19 | No | 0.51 | 0.54 | 0.51 | +0.03 | +6.25% | 3,306 | 306 | 0.58 | 0.47 | 11 | None |
JPM | Options Chain | 199.52 | Call | 210.00 | 6/21 | Yes | 3.85 | 3.95 | 3.90 | +0.36 | +10.17% | 35,147 | 3,256 | 0.19 | 0.34 | 15 | None |
ONON | Options Chain | 34.74 | Call | 36.50 | 4/05 | No | 0.29 | 0.33 | 0.30 | +0.15 | +100.00% | 1,186 | 110 | 0.34 | 0.29 | 11 | None |
GME | Options Chain | 12.52 | Call | 12.50 | 4/05 | No | 0.43 | 0.45 | 0.43 | -0.47 | -52.23% | 1,880 | 175 | 0.58 | 0.52 | 14 | None |
PAA | Options Chain | 17.31 | Call | 20.00 | 1/17 | Yes | 0.35 | 0.40 | 0.40 | +0.22 | +122.23% | 29,740 | 2,777 | 0.20 | 0.22 | 12 | None |
SNOW | Options Chain | 160.04 | Call | 177.50 | 4/05 | No | 0.26 | 0.28 | 0.30 | -0.02 | -6.25% | 2,241 | 211 | 0.41 | 0.05 | 5 | None |
TSM | Options Chain | 136.69 | Call | 136.00 | 4/05 | No | 2.11 | 2.17 | 2.22 | -0.62 | -21.84% | 4,782 | 455 | 0.26 | 0.53 | 19 |
Dividend Stock List |
COIN | Options Chain | 265.12 | Call | 282.50 | 4/05 | No | 5.10 | 6.75 | 6.01 | +1.06 | +21.42% | 1,350 | 131 | 0.80 | 0.32 | 8 | None |
LI | Options Chain | 30.18 | Call | 34.00 | 4/05 | No | 0.07 | 0.10 | 0.09 | -0.02 | -18.19% | 2,214 | 216 | 0.54 | 0.08 | 16 | None |
DWAC | Options Chain | 49.95 | Call | 59.00 | 3/28 | No | 3.50 | 3.90 | 3.65 | +2.23 | +157.05% | 1,100 | 109 | 4.15 | 0.36 | 5 | None |
LVS | Options Chain | 51.48 | Put | 50.00 | 4/05 | No | 0.37 | 0.74 | 0.37 | -0.02 | -5.13% | 2,630 | 262 | 0.34 | -0.20 | 6 | None |
INMD | Options Chain | 21.00 | Call | 24.00 | 4/19 | No | 0.25 | 0.30 | 0.27 | +0.07 | +35.00% | 2,724 | 273 | 0.47 | 0.22 | 18 | None |
IONQ | Options Chain | 9.52 | Call | 10.00 | 4/05 | No | 0.34 | 0.36 | 0.35 | +0.17 | +94.45% | 8,662 | 870 | 0.61 | 0.50 | 9 | None |
MSTR | Options Chain | 1,919.16 | Put | 1,250.00 | 4/05 | No | 10.50 | 12.45 | 10.98 | +4.15 | +60.77% | 1,030 | 105 | 1.50 | -0.07 | 7 | None |
GME | Options Chain | 12.52 | Call | 18.00 | 4/26 | No | 0.15 | 0.18 | 0.18 | -0.14 | -43.75% | 1,433 | 150 | 0.93 | 0.13 | 14 | None |
S | Options Chain | 22.68 | Call | 24.00 | 4/05 | No | 0.25 | 0.30 | 0.30 | +0.15 | +100.00% | 2,159 | 227 | 0.38 | 0.32 | 9 | None |
TSM | Options Chain | 136.69 | Put | 132.00 | 4/12 | No | 1.59 | 1.67 | 1.61 | +0.08 | +5.23% | 3,665 | 389 | 0.31 | -0.28 | 19 |
Dividend Stock List |
PLTR | Options Chain | 24.51 | Call | 23.00 | 4/12 | No | 0.85 | 0.87 | 0.86 | -1.00 | -53.77% | 1,894 | 203 | 0.44 | 0.53 | 12 | None |
HUT | Options Chain | 9.72 | Call | 12.00 | 4/05 | No | 0.55 | 0.56 | 0.57 | +0.25 | +78.13% | 4,128 | 445 | 1.45 | 0.38 | 7 | None |
EYPT | Options Chain | 20.67 | Put | 20.00 | 7/19 | Yes | 4.00 | 6.00 | 5.00 | +0.50 | +11.12% | 3,100 | 335 | 1.24 | -0.35 | 10 | None |
RBLX | Options Chain | 37.88 | Put | 38.50 | 4/05 | No | 0.94 | 0.96 | 0.94 | -0.25 | -21.01% | 1,178 | 128 | 0.35 | -0.54 | 3 | None |
NFLX | Options Chain | 613.53 | Call | 600.00 | 4/05 | No | 12.45 | 13.20 | 13.24 | -4.76 | -26.45% | 1,242 | 136 | 0.23 | 0.67 | 8 | None |
MARA | Options Chain | 22.07 | Put | 24.00 | 4/05 | No | 2.31 | 2.37 | 2.33 | -0.56 | -19.38% | 2,345 | 257 | 1.12 | -0.61 | 13 | None |
WYNN | Options Chain | 102.23 | Put | 100.00 | 4/05 | No | 0.64 | 0.70 | 0.65 | -0.30 | -31.58% | 1,621 | 180 | 0.26 | -0.26 | 14 | None |
PLTR | Options Chain | 24.51 | Call | 23.00 | 4/05 | No | 0.57 | 0.58 | 0.58 | -1.07 | -64.85% | 7,981 | 887 | 0.41 | 0.53 | 12 | None |
BX | Options Chain | 131.37 | Put | 105.00 | 5/17 | Yes | 0.39 | 0.45 | 0.41 | -0.22 | -34.93% | 2,512 | 284 | 0.39 | -0.05 | 5 | None |
HEAR | Options Chain | 17.24 | Call | 18.00 | 4/19 | No | 0.35 | 0.40 | 0.31 | -0.09 | -22.50% | 2,129 | 243 | 0.38 | 0.36 | 11 | None |
SQ | Options Chain | 83.18 | Call | 86.00 | 4/05 | No | 1.36 | 1.42 | 1.40 | +0.31 | +28.44% | 4,015 | 459 | 0.39 | 0.41 | 10 | None |
AGNC | Options Chain | 9.90 | Put | 10.00 | 5/17 | Yes | 0.40 | 0.45 | 0.43 | -0.07 | -14.00% | 1,734 | 200 | 0.22 | -0.57 | 12 | None |
GM | Options Chain | 45.35 | Call | 45.50 | 4/05 | No | 0.50 | 0.53 | 0.56 | +0.24 | +75.00% | 2,131 | 249 | 0.21 | 0.48 | 16 | None |
GS | Options Chain | 417.69 | Call | 430.00 | 4/12 | No | 2.19 | 2.70 | 2.75 | +0.56 | +25.58% | 1,635 | 191 | 0.20 | 0.27 | 14 | None |
VLO | Options Chain | 167.81 | Put | 162.50 | 4/05 | No | 0.20 | 0.24 | 0.21 | -0.66 | -75.87% | 3,685 | 432 | 0.25 | -0.09 | 11 | None |
OXY | Options Chain | 64.20 | Put | 63.00 | 4/05 | No | 0.07 | 0.08 | 0.08 | -0.15 | -65.22% | 8,642 | 1,014 | 0.17 | -0.15 | 7 | None |
GOOGL | Options Chain | 150.93 | Call | 155.00 | 4/05 | No | 0.36 | 0.42 | 0.40 | -0.20 | -33.34% | 36,371 | 4,277 | 0.19 | 0.19 | 15 | None |
MSFT | Options Chain | 421.43 | Call | 440.00 | 5/03 | Yes | 5.25 | 7.00 | 6.55 | -0.02 | -0.31% | 2,206 | 262 | 0.24 | 0.32 | 14 | None |
AG | Options Chain | 5.88 | Call | 6.00 | 4/05 | No | 0.13 | 0.14 | 0.13 | +0.09 | +225.00% | 8,579 | 1,027 | 0.54 | 0.42 | 10 | None |
NVDA | Options Chain | 902.50 | Call | 1,900.00 | 7/19 | Yes | 3.30 | 3.60 | 3.57 | -0.45 | -11.20% | 1,297 | 156 | 0.64 | 0.03 | 14 | None |
BAC | Options Chain | 37.92 | Put | 38.00 | 4/26 | Yes | 0.93 | 0.96 | 0.91 | -0.14 | -13.34% | 1,367 | 168 | 0.23 | -0.46 | 11 | None |
TSLA | Options Chain | 179.83 | Call | 187.50 | 4/05 | No | 1.35 | 1.40 | 1.36 | -1.39 | -50.55% | 39,798 | 4,903 | 0.49 | 0.21 | 12 | None |
DIS | Options Chain | 122.36 | Call | 126.00 | 4/05 | No | 0.59 | 0.61 | 0.62 | +0.29 | +87.88% | 1,871 | 231 | 0.25 | 0.25 | 8 | None |
MARA | Options Chain | 22.07 | Put | 23.00 | 4/05 | No | 1.66 | 1.72 | 1.68 | -0.38 | -18.45% | 8,982 | 1,116 | 1.10 | -0.51 | 13 | None |
FSLY | Options Chain | 12.97 | Call | 17.50 | 5/17 | Yes | 0.29 | 0.32 | 0.29 | +0.05 | +20.84% | 1,606 | 200 | 0.74 | 0.18 | 8 | None |
ADSK | Options Chain | 260.42 | Put | 265.00 | 4/05 | No | 5.50 | 5.90 | 5.55 | -0.19 | -3.31% | 814 | 102 | 0.19 | -0.70 | 7 | None |
NKE | Options Chain | 94.13 | Put | 102.00 | 4/05 | No | 7.15 | 9.05 | 8.25 | -1.30 | -13.62% | 875 | 110 | 0.70 | -1.00 | 11 | None |
META | Options Chain | 493.86 | Call | 517.50 | 4/05 | No | 0.19 | 0.81 | 0.43 | -1.01 | -70.14% | 1,455 | 184 | 0.26 | 0.06 | 16 | None |
BRZE | Options Chain | 44.30 | Call | 45.00 | 4/19 | Yes | 1.50 | 1.70 | 1.50 | -5.72 | -79.23% | 1,075 | 136 | 0.36 | 0.51 | 7 | None |
MSTR | Options Chain | 1,919.16 | Put | 1,400.00 | 4/05 | No | 27.55 | 32.35 | 30.00 | +15.00 | +100.00% | 824 | 105 | 1.43 | -0.15 | 7 | None |
TTD | Options Chain | 87.21 | Put | 88.00 | 4/05 | No | 1.64 | 1.73 | 1.68 | -0.37 | -18.05% | 1,030 | 132 | 0.28 | -0.53 | 10 | None |
C | Options Chain | 63.24 | Put | 63.00 | 4/19 | Yes | 1.44 | 1.47 | 1.43 | -0.44 | -23.53% | 992 | 128 | 0.27 | -0.44 | 12 | None |
EVLV | Options Chain | 4.45 | Call | 5.00 | 4/19 | No | 0.20 | 0.25 | 0.25 | +0.21 | +525.00% | 3,149 | 407 | 1.05 | 0.38 | 9 | None |
BB | Options Chain | 2.76 | Call | 2.00 | 4/05 | Yes | 0.75 | 0.80 | 0.76 | 0.00 | 0.00% | 2,071 | 268 | 1.96 | 0.99 | 6 | None |
PAA | Options Chain | 17.31 | Call | 20.00 | 1/16 | Yes | 0.70 | 0.80 | 0.75 | +0.35 | +87.50% | 1,632 | 211 | 0.21 | 0.29 | 12 | None |
CHPT | Options Chain | 1.90 | Call | 2.00 | 4/05 | No | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 25,017 | 3,248 | 0.78 | 0.31 | 8 | None |
LUV | Options Chain | 29.27 | Put | 26.00 | 4/12 | No | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 1,758 | 232 | 0.35 | -0.02 | 10 | None |
PLTR | Options Chain | 24.51 | Call | 23.50 | 4/05 | No | 0.37 | 0.38 | 0.38 | -0.87 | -69.60% | 9,535 | 1,263 | 0.42 | 0.38 | 12 | None |
ENPH | Options Chain | 120.98 | Call | 124.00 | 4/05 | No | 2.50 | 2.57 | 2.65 | +0.08 | +3.12% | 846 | 112 | 0.53 | 0.40 | 11 | None |
GES | Options Chain | 31.47 | Call | 35.00 | 4/19 | No | 0.05 | 0.15 | 0.14 | +0.09 | +180.00% | 1,761 | 235 | 0.32 | 0.08 | 16 | None |
NVDA | Options Chain | 902.50 | Put | 902.50 | 4/05 | No | 18.95 | 19.40 | 19.25 | -4.25 | -18.09% | 2,961 | 396 | 0.38 | -0.46 | 14 | None |
PANW | Options Chain | 282.26 | Call | 302.50 | 4/05 | No | 0.47 | 0.58 | 0.51 | -0.13 | -20.32% | 1,008 | 135 | 0.30 | 0.09 | 13 | None |
NKE | Options Chain | 94.13 | Put | 103.00 | 4/05 | No | 7.80 | 9.30 | 9.95 | -0.50 | -4.79% | 1,190 | 160 | 0.54 | -1.00 | 11 | None |
TSM | Options Chain | 136.69 | Call | 185.00 | 6/21 | Yes | 0.92 | 0.97 | 0.95 | -0.08 | -7.77% | 4,650 | 636 | 0.41 | 0.08 | 19 |
Dividend Stock List |
NFLX | Options Chain | 613.53 | Call | 605.00 | 4/05 | No | 9.45 | 10.25 | 9.70 | -3.90 | -28.68% | 732 | 102 | 0.23 | 0.57 | 8 | None |
CMA | Options Chain | 54.99 | Put | 50.00 | 7/19 | Yes | 2.20 | 2.45 | 2.20 | -0.63 | -22.27% | 1,268 | 177 | 0.39 | -0.28 | 15 | None |
VST | Options Chain | 69.65 | Call | 75.00 | 5/17 | Yes | 2.65 | 2.75 | 2.72 | +0.42 | +18.27% | 2,428 | 342 | 0.44 | 0.38 | 12 | None |
COIN | Options Chain | 265.12 | Call | 275.00 | 4/12 | No | 13.70 | 15.40 | 13.86 | +1.86 | +15.50% | 2,511 | 356 | 0.84 | 0.45 | 8 | None |
SBUX | Options Chain | 91.50 | Call | 92.00 | 4/26 | No | 1.35 | 1.64 | 1.63 | +0.01 | +0.62% | 1,049 | 149 | 0.16 | 0.49 | 12 | None |
SLB | Options Chain | 54.90 | Put | 54.00 | 4/05 | No | 0.27 | 0.30 | 0.31 | -0.14 | -31.12% | 1,274 | 181 | 0.19 | -0.28 | 15 | None |
PAAS | Options Chain | 14.58 | Call | 16.00 | 5/17 | Yes | 0.60 | 0.65 | 0.61 | +0.16 | +35.56% | 2,842 | 407 | 0.44 | 0.39 | 9 | None |
ADBE | Options Chain | 504.60 | Put | 600.00 | 4/19 | No | 91.00 | 99.45 | 94.75 | -1.95 | -2.02% | 2,210 | 317 | 0.60 | -0.99 | 12 | None |
EYPT | Options Chain | 20.67 | Put | 10.00 | 7/19 | Yes | 0.10 | 3.00 | 1.00 | +0.29 | +40.85% | 3,000 | 431 | 1.57 | -0.09 | 10 | None |
ZS | Options Chain | 192.63 | Put | 177.50 | 4/05 | No | 0.13 | 0.20 | 0.20 | -0.09 | -31.04% | 709 | 102 | 0.33 | -0.05 | 5 | None |
SNOW | Options Chain | 160.04 | Put | 162.50 | 4/05 | No | 3.50 | 3.65 | 3.33 | -1.72 | -34.06% | 1,402 | 203 | 0.33 | -0.52 | 5 | None |
KSS | Options Chain | 28.44 | Put | 27.00 | 4/05 | No | 0.07 | 0.10 | 0.08 | -0.20 | -71.43% | 2,131 | 309 | 0.41 | -0.13 | 14 | None |
AMZN | Options Chain | 180.38 | Call | 197.50 | 4/12 | No | 0.07 | 0.10 | 0.10 | 0.00 | 0.00% | 1,175 | 171 | 0.23 | 0.03 | 13 | None |
ROKU | Options Chain | 65.58 | Call | 71.00 | 4/05 | No | 0.16 | 0.19 | 0.17 | -0.08 | -32.00% | 2,327 | 339 | 0.42 | 0.09 | 8 | None |
NFLX | Options Chain | 613.53 | Put | 595.00 | 4/05 | No | 3.15 | 3.55 | 3.30 | +0.31 | +10.37% | 3,026 | 444 | 0.23 | -0.25 | 8 | None |
NKE | Options Chain | 94.13 | Put | 110.00 | 4/19 | No | 15.00 | 17.05 | 16.25 | +0.26 | +1.63% | 1,928 | 286 | 0.65 | -1.00 | 11 | None |
SPWR | Options Chain | 2.87 | Put | 3.00 | 4/05 | No | 0.14 | 0.15 | 0.16 | -0.10 | -38.47% | 1,446 | 215 | 0.79 | -0.49 | 13 | None |
M | Options Chain | 19.85 | Put | 19.00 | 4/05 | No | 0.11 | 0.14 | 0.12 | -0.07 | -36.85% | 2,629 | 392 | 0.41 | -0.19 | 9 | None |
INTC | Options Chain | 43.59 | Call | 44.50 | 4/19 | No | 1.38 | 1.41 | 1.45 | +0.23 | +18.86% | 5,017 | 752 | 0.34 | 0.50 | 5 | None |
MRVL | Options Chain | 72.31 | Call | 85.00 | 4/12 | No | 0.19 | 0.22 | 0.24 | -0.19 | -44.19% | 3,842 | 576 | 0.55 | 0.06 | 4 | None |
XOM | Options Chain | 116.24 | Call | 118.00 | 4/05 | Yes | 0.41 | 0.44 | 0.46 | +0.17 | +58.63% | 2,491 | 376 | 0.15 | 0.27 | 12 | None |
DVN | Options Chain | 50.18 | Call | 50.00 | 4/05 | No | 0.64 | 0.66 | 0.67 | +0.33 | +97.06% | 8,055 | 1,217 | 0.18 | 0.58 | 9 | None |
VRT | Options Chain | 81.67 | Put | 79.00 | 4/05 | No | 0.80 | 1.00 | 0.84 | -0.96 | -53.34% | 1,040 | 158 | 0.41 | -0.28 | 10 | None |
SHLS | Options Chain | 11.76 | Call | 12.50 | 4/19 | No | 0.25 | 0.30 | 0.25 | -0.10 | -28.58% | 3,053 | 464 | 0.63 | 0.26 | 9 | None |
COIN | Options Chain | 265.12 | Call | 245.00 | 4/05 | No | 22.30 | 26.55 | 24.47 | +5.09 | +26.27% | 2,070 | 315 | 0.77 | 0.78 | 8 | None |
NKLA | Options Chain | 0.91 | Put | 1.00 | 4/05 | No | 0.09 | 0.10 | 0.09 | -0.07 | -43.75% | 3,841 | 586 | 1.86 | -0.40 | 5 | None |
FCX | Options Chain | 47.02 | Put | 45.00 | 7/19 | Yes | 2.47 | 2.56 | 2.50 | -0.54 | -17.77% | 1,023 | 157 | 0.36 | -0.35 | 8 | None |
CGC | Options Chain | 8.63 | Call | 12.00 | 4/05 | No | 0.21 | 0.34 | 0.23 | -0.37 | -61.67% | 718 | 111 | 2.06 | 0.20 | 7 | None |
AMD | Options Chain | 180.49 | Put | 177.50 | 4/05 | No | 2.00 | 2.58 | 2.50 | -1.03 | -29.18% | 12,793 | 1,978 | 0.37 | -0.35 | 10 | None |
TSLA | Options Chain | 179.83 | Call | 177.50 | 4/12 | No | 6.30 | 6.40 | 6.30 | -2.35 | -27.17% | 4,000 | 620 | 0.49 | 0.49 | 12 | None |
AI | Options Chain | 27.07 | Call | 28.00 | 4/05 | No | 0.35 | 0.38 | 0.39 | -0.10 | -20.41% | 7,381 | 1,147 | 0.45 | 0.32 | 7 | None |
MU | Options Chain | 119.25 | Call | 118.00 | 4/05 | No | 2.30 | 2.36 | 2.32 | -0.98 | -29.70% | 7,123 | 1,107 | 0.34 | 0.52 | 6 | None |
SQ | Options Chain | 83.18 | Call | 92.00 | 4/12 | No | 0.71 | 0.81 | 0.76 | +0.18 | +31.04% | 656 | 102 | 0.43 | 0.20 | 10 | None |
GME | Options Chain | 12.52 | Call | 13.00 | 4/05 | No | 0.25 | 0.27 | 0.25 | -0.36 | -59.02% | 5,420 | 846 | 0.61 | 0.35 | 14 | None |
SQ | Options Chain | 83.18 | Put | 84.00 | 4/05 | No | 1.59 | 1.67 | 1.57 | -0.96 | -37.95% | 2,197 | 344 | 0.39 | -0.43 | 10 | None |
HOOD | Options Chain | 20.13 | Call | 22.00 | 4/26 | No | 0.76 | 0.88 | 0.82 | +0.10 | +13.89% | 1,134 | 179 | 0.65 | 0.35 | 8 | None |
W | Options Chain | 67.88 | Put | 55.00 | 8/16 | Yes | 4.90 | 5.00 | 4.62 | -0.28 | -5.72% | 2,550 | 402 | 0.70 | -0.23 | 7 | None |
NKLA | Options Chain | 0.91 | Call | 1.50 | 4/12 | No | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 4,895 | 774 | 1.95 | 0.19 | 5 | None |
RH | Options Chain | 296.99 | Call | 360.00 | 4/05 | No | 4.50 | 5.60 | 4.90 | +0.95 | +24.06% | 872 | 139 | 0.47 | 0.34 | 5 | None |
AXP | Options Chain | 227.69 | Put | 220.00 | 4/05 | No | 0.32 | 0.38 | 0.32 | -0.23 | -41.82% | 1,142 | 182 | 0.19 | -0.09 | 12 | None |
AMC | Options Chain | 3.72 | Call | 3.50 | 4/19 | No | 0.43 | 0.46 | 0.44 | -0.43 | -49.43% | 669 | 107 | 0.90 | 0.65 | 9 | None |
UAL | Options Chain | 47.24 | Put | 46.50 | 4/05 | No | 0.25 | 0.28 | 0.24 | -0.40 | -62.50% | 636 | 102 | 0.28 | -0.22 | 12 | None |
AMC | Options Chain | 3.72 | Call | 3.50 | 4/05 | No | 0.32 | 0.33 | 0.33 | -0.53 | -61.63% | 3,444 | 553 | 0.89 | 0.70 | 9 | None |
BABA | Options Chain | 72.36 | Call | 84.00 | 4/19 | No | 0.08 | 0.14 | 0.12 | -0.02 | -14.29% | 1,013 | 163 | 0.34 | 0.04 | 17 | None |
LYFT | Options Chain | 19.48 | Call | 20.00 | 4/05 | No | 0.35 | 0.37 | 0.36 | -0.06 | -14.29% | 8,813 | 1,427 | 0.55 | 0.36 | 8 | None |
TSLA | Options Chain | 179.83 | Call | 177.50 | 4/05 | No | 4.50 | 4.60 | 4.50 | -2.56 | -36.27% | 25,067 | 4,062 | 0.51 | 0.47 | 12 | None |
TRMD | Options Chain | 34.27 | Put | 30.00 | 7/19 | Yes | 1.30 | 1.75 | 1.50 | -0.40 | -21.06% | 874 | 142 | 0.30 | -0.21 | 12 | None |
FCX | Options Chain | 47.02 | Call | 50.00 | 4/12 | No | 0.25 | 0.28 | 0.28 | +0.14 | +100.00% | 1,920 | 313 | 0.31 | 0.17 | 8 | None |
HUBS | Options Chain | 624.25 | Put | 590.00 | 4/19 | No | 9.20 | 10.10 | 10.04 | +0.24 | +2.45% | 720 | 118 | 0.40 | -0.26 | 3 | None |
MARA | Options Chain | 22.07 | Call | 26.50 | 4/12 | No | 0.92 | 0.98 | 0.96 | +0.05 | +5.50% | 1,784 | 293 | 1.22 | 0.31 | 13 | None |
F | Options Chain | 13.28 | Put | 13.50 | 4/05 | No | 0.31 | 0.34 | 0.31 | -0.19 | -38.00% | 1,637 | 269 | 0.24 | -0.65 | 15 | None |
HUT | Options Chain | 9.72 | Call | 15.00 | 4/12 | No | 0.29 | 0.33 | 0.32 | +0.16 | +100.00% | 1,498 | 246 | 1.51 | 0.20 | 7 | None |
AMC | Options Chain | 3.72 | Put | 3.00 | 4/12 | No | 0.04 | 0.06 | 0.05 | +0.02 | +66.67% | 3,282 | 541 | 1.00 | -0.12 | 9 | None |
RDDT | Options Chain | 49.32 | Call | 55.00 | 5/17 | No | 7.20 | 7.40 | 7.36 | -6.16 | -45.57% | 1,660 | 274 | 1.29 | 0.50 | 3 | None |
CLF | Options Chain | 22.74 | Put | 22.50 | 4/19 | No | 0.54 | 0.57 | 0.55 | -0.36 | -39.56% | 1,620 | 268 | 0.31 | -0.41 | 9 | None |
NOG | Options Chain | 39.02 | Call | 42.00 | 6/21 | Yes | 1.10 | 1.50 | 1.35 | +0.40 | +42.11% | 1,013 | 168 | 0.27 | 0.39 | 15 | None |
LVS | Options Chain | 51.48 | Call | 53.00 | 4/05 | No | 0.35 | 0.39 | 0.37 | +0.04 | +12.13% | 1,426 | 237 | 0.28 | 0.29 | 6 | None |
DIS | Options Chain | 122.36 | Call | 130.00 | 5/17 | Yes | 2.78 | 2.82 | 2.81 | +0.45 | +19.07% | 36,481 | 6,061 | 0.29 | 0.34 | 8 | None |
PDD | Options Chain | 116.66 | Put | 185.00 | 4/19 | No | 67.65 | 70.05 | 69.25 | +2.06 | +3.07% | 990 | 165 | 1.31 | -1.00 | 17 | None |
AMZN | Options Chain | 180.38 | Call | 182.50 | 4/05 | No | 1.19 | 1.23 | 1.19 | -0.12 | -9.16% | 34,882 | 5,843 | 0.19 | 0.35 | 13 | None |
ETSY | Options Chain | 68.72 | Call | 75.00 | 4/05 | No | 0.08 | 0.11 | 0.12 | 0.00 | 0.00% | 1,364 | 229 | 0.37 | 0.06 | 12 | None |
NEM | Options Chain | 35.25 | Call | 37.00 | 4/12 | No | 0.50 | 0.54 | 0.53 | +0.19 | +55.89% | 2,274 | 382 | 0.32 | 0.35 | 6 | None |
PARA | Options Chain | 11.77 | Put | 12.50 | 4/05 | No | 0.79 | 0.84 | 0.84 | -0.22 | -20.76% | 738 | 124 | 0.47 | -0.76 | 3 | None |
GE | Options Chain | 175.53 | Call | 182.50 | 4/19 | No | 2.44 | 2.69 | 2.69 | -1.76 | -39.56% | 2,709 | 456 | 0.30 | 0.33 | 11 | None |
RBLX | Options Chain | 37.88 | Call | 38.50 | 4/19 | No | 1.37 | 1.40 | 1.58 | +0.35 | +28.46% | 884 | 149 | 0.40 | 0.50 | 3 | None |
AAPL | Options Chain | 171.48 | Call | 172.50 | 4/05 | No | 1.31 | 1.44 | 1.44 | -1.07 | -42.63% | 49,587 | 8,427 | 0.17 | 0.46 | 9 | None |
LYFT | Options Chain | 19.48 | Put | 19.50 | 4/12 | No | 0.95 | 0.96 | 1.00 | -0.19 | -15.97% | 874 | 149 | 0.58 | -0.49 | 8 | None |
META | Options Chain | 493.86 | Call | 485.00 | 4/05 | No | 7.35 | 7.65 | 7.44 | -6.01 | -44.69% | 2,820 | 481 | 0.24 | 0.56 | 16 | None |
AAPL | Options Chain | 171.48 | Put | 200.00 | 5/17 | Yes | 27.70 | 29.20 | 28.00 | +1.22 | +4.56% | 4,168 | 713 | 0.31 | -0.94 | 9 | None |
CGC | Options Chain | 8.63 | Put | 9.50 | 4/05 | No | 1.57 | 1.73 | 1.59 | +0.28 | +21.38% | 713 | 123 | 2.07 | -0.58 | 7 | None |
MRNA | Options Chain | 110.59 | Call | 111.00 | 4/05 | No | 0.96 | 1.04 | 1.05 | -2.00 | -65.58% | 3,443 | 594 | 0.41 | 0.27 | 10 | None |
BIDU | Options Chain | 105.28 | Call | 107.00 | 4/05 | No | 1.26 | 1.33 | 1.31 | -0.31 | -19.14% | 946 | 163 | 0.32 | 0.39 | 15 | None |
TJX | Options Chain | 101.08 | Call | 92.50 | 1/16 | Yes | 19.75 | 20.25 | 20.20 | +3.10 | +18.13% | 606 | 105 | 0.22 | 0.74 | 11 | None |
META | Options Chain | 493.86 | Put | 405.00 | 4/05 | No | 0.05 | 0.08 | 0.05 | -0.01 | -16.67% | 1,201 | 208 | 0.50 | 0.00 | 16 | None |
DIS | Options Chain | 122.36 | Call | 125.00 | 4/05 | No | 0.83 | 0.89 | 0.84 | +0.34 | +68.00% | 4,017 | 698 | 0.25 | 0.32 | 8 | None |
NKE | Options Chain | 94.13 | Call | 98.00 | 5/03 | No | 0.75 | 1.10 | 0.97 | -0.09 | -8.50% | 816 | 142 | 0.19 | 0.30 | 11 | None |
MRNA | Options Chain | 110.59 | Call | 107.00 | 4/05 | No | 2.37 | 2.44 | 2.45 | -2.95 | -54.63% | 707 | 123 | 0.41 | 0.50 | 10 | None |
CVX | Options Chain | 157.74 | Put | 157.50 | 4/05 | No | 1.16 | 1.22 | 1.13 | -0.97 | -46.19% | 1,544 | 269 | 0.14 | -0.45 | 10 | None |
GOOGL | Options Chain | 150.93 | Call | 160.00 | 5/03 | Yes | 2.28 | 3.15 | 2.82 | -0.13 | -4.41% | 2,078 | 362 | 0.31 | 0.32 | 15 | None |
CGC | Options Chain | 8.63 | Call | 10.00 | 4/05 | No | 0.49 | 0.53 | 0.53 | -0.54 | -50.47% | 5,110 | 891 | 2.02 | 0.36 | 7 | None |
NFLX | Options Chain | 613.53 | Put | 600.00 | 4/05 | No | 4.55 | 5.10 | 4.79 | +0.79 | +19.75% | 5,901 | 1,030 | 0.23 | -0.33 | 8 | None |
GS | Options Chain | 417.69 | Put | 415.00 | 4/05 | No | 3.00 | 3.20 | 2.80 | -1.85 | -39.79% | 642 | 113 | 0.18 | -0.36 | 14 | None |
AAPL | Options Chain | 171.48 | Put | 205.00 | 6/21 | Yes | 32.70 | 35.40 | 33.10 | +1.45 | +4.59% | 1,700 | 300 | 0.32 | -0.91 | 9 | None |
NEM | Options Chain | 35.25 | Call | 36.50 | 4/05 | No | 0.37 | 0.40 | 0.41 | +0.18 | +78.27% | 925 | 163 | 0.30 | 0.37 | 6 | None |
DKNG | Options Chain | 45.41 | Put | 44.00 | 4/05 | No | 0.48 | 0.53 | 0.51 | -0.11 | -17.75% | 3,953 | 698 | 0.41 | -0.28 | 5 | None |
TRMD | Options Chain | 34.27 | Put | 25.00 | 10/18 | Yes | 1.10 | 2.55 | 1.20 | -0.20 | -14.29% | 1,000 | 177 | 0.52 | -0.11 | 12 | None |
INTC | Options Chain | 43.59 | Put | 37.50 | 4/05 | No | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1,119 | 198 | 0.50 | 0.00 | 5 | None |
META | Options Chain | 493.86 | Put | 502.50 | 4/05 | No | 17.90 | 18.70 | 17.75 | +5.10 | +40.32% | 1,935 | 343 | 0.25 | -0.80 | 16 | None |
TSLA | Options Chain | 179.83 | Call | 212.50 | 4/05 | No | 0.07 | 0.09 | 0.08 | -0.10 | -55.56% | 2,649 | 470 | 0.58 | 0.01 | 12 | None |
GOOG | Options Chain | 152.26 | Put | 148.00 | 4/05 | No | 0.09 | 0.41 | 0.35 | -0.22 | -38.60% | 2,217 | 394 | 0.20 | -0.15 | 15 | None |
GM | Options Chain | 45.35 | Call | 48.00 | 5/17 | Yes | 0.98 | 1.03 | 1.02 | +0.18 | +21.43% | 712 | 127 | 0.28 | 0.34 | 16 | None |
ROKU | Options Chain | 65.58 | Call | 68.00 | 4/05 | No | 0.52 | 0.54 | 0.55 | -0.18 | -24.66% | 4,917 | 877 | 0.39 | 0.25 | 8 | None |
COIN | Options Chain | 265.12 | Call | 240.00 | 4/05 | No | 26.80 | 28.85 | 28.15 | +5.83 | +26.12% | 2,081 | 372 | 0.77 | 0.83 | 8 | None |
TSM | Options Chain | 136.69 | Put | 130.00 | 4/05 | No | 0.28 | 0.31 | 0.31 | -0.07 | -18.43% | 3,049 | 549 | 0.26 | -0.11 | 19 |
Dividend Stock List |
ATEN | Options Chain | 13.69 | Call | 15.00 | 8/16 | Yes | 0.65 | 1.45 | 0.75 | +0.10 | +15.39% | 648 | 117 | 0.51 | 0.40 | 16 | None |
DWAC | Options Chain | 49.95 | Call | 45.00 | 4/05 | No | 8.95 | 10.00 | 9.80 | +5.95 | +154.55% | 1,025 | 188 | 2.61 | 0.62 | 5 | None |
GME | Options Chain | 12.52 | Call | 13.00 | 4/12 | No | 0.38 | 0.51 | 0.43 | -0.47 | -52.23% | 1,391 | 255 | 0.62 | 0.41 | 14 | None |
WBA | Options Chain | 21.69 | Call | 21.50 | 4/05 | Yes | 0.52 | 0.55 | 0.55 | -0.19 | -25.68% | 2,435 | 448 | 0.33 | 0.61 | 9 | None |
VSAT | Options Chain | 18.09 | Put | 16.00 | 6/21 | Yes | 1.15 | 1.35 | 1.25 | -0.35 | -21.88% | 815 | 150 | 0.70 | -0.27 | 12 | None |
FCX | Options Chain | 47.02 | Call | 48.50 | 4/05 | No | 0.25 | 0.27 | 0.26 | +0.14 | +116.67% | 867 | 160 | 0.28 | 0.25 | 8 | None |
MSTR | Options Chain | 1,919.16 | Call | 3,800.00 | 4/05 | No | 0.30 | 0.40 | 0.35 | -0.24 | -40.68% | 1,784 | 330 | 1.85 | 0.00 | 7 | None |
ROKU | Options Chain | 65.58 | Call | 68.50 | 4/05 | No | 0.42 | 0.47 | 0.49 | -0.13 | -20.97% | 593 | 110 | 0.40 | 0.21 | 8 | None |
LULU | Options Chain | 389.46 | Put | 392.50 | 4/19 | No | 8.75 | 9.25 | 8.40 | -3.29 | -28.15% | 538 | 101 | 0.23 | -0.49 | 15 | None |
UPS | Options Chain | 147.33 | Call | 149.00 | 4/05 | No | 1.52 | 1.61 | 1.69 | +0.44 | +35.20% | 1,256 | 237 | 0.19 | 0.51 | 9 | None |
CGC | Options Chain | 8.63 | Put | 9.00 | 4/19 | No | 1.95 | 2.06 | 1.96 | +0.17 | +9.50% | 635 | 120 | 1.99 | -0.47 | 7 | None |
PAGP | Options Chain | 18.00 | Call | 20.00 | 1/17 | Yes | 0.40 | 0.45 | 0.43 | +0.08 | +22.86% | 817 | 156 | 0.18 | 0.26 | 11 | None |
LVS | Options Chain | 51.48 | Put | 52.00 | 4/05 | No | 0.95 | 1.06 | 1.00 | -0.29 | -22.49% | 1,740 | 333 | 0.28 | -0.54 | 6 | None |
AMD | Options Chain | 180.49 | Put | 180.00 | 4/05 | No | 3.60 | 3.70 | 3.55 | -1.16 | -24.63% | 13,298 | 2,560 | 0.37 | -0.45 | 10 | None |
AI | Options Chain | 27.07 | Call | 28.50 | 4/05 | No | 0.24 | 0.25 | 0.25 | -0.09 | -26.48% | 10,261 | 1,982 | 0.46 | 0.24 | 7 | None |
VZ | Options Chain | 41.96 | Put | 41.50 | 4/05 | No | 0.15 | 0.17 | 0.15 | -0.20 | -57.15% | 1,476 | 286 | 0.15 | -0.28 | 9 | None |
BA | Options Chain | 192.99 | Put | 250.00 | 6/21 | Yes | 53.05 | 60.65 | 59.15 | -1.05 | -1.75% | 790 | 153 | 0.52 | -0.94 | 5 | None |
RILY | Options Chain | 18.97 | Call | 25.00 | 4/05 | No | 0.30 | 0.40 | 0.37 | +0.22 | +146.67% | 568 | 110 | 1.23 | 0.21 | 9 | None |
MARA | Options Chain | 22.07 | Put | 23.50 | 4/05 | No | 1.96 | 2.10 | 2.00 | -0.39 | -16.32% | 1,662 | 323 | 1.10 | -0.56 | 13 | None |
ZS | Options Chain | 192.63 | Put | 130.00 | 5/17 | No | 0.12 | 0.18 | 0.17 | +0.02 | +13.34% | 788 | 153 | 0.50 | 0.00 | 5 | None |
TEVA | Options Chain | 14.43 | Call | 15.00 | 5/17 | Yes | 0.40 | 0.44 | 0.42 | -0.15 | -26.32% | 3,837 | 746 | 0.34 | 0.36 | 8 | None |
ALL | Options Chain | 173.01 | Call | 185.00 | 4/19 | No | 0.25 | 0.30 | 0.27 | +0.07 | +35.00% | 532 | 104 | 0.18 | 0.08 | 9 | None |
DAL | Options Chain | 47.87 | Call | 50.00 | 5/17 | Yes | 1.40 | 1.43 | 1.43 | +0.12 | +9.16% | 1,750 | 342 | 0.31 | 0.39 | 15 | None |
AFRM | Options Chain | 37.26 | Call | 44.00 | 4/12 | No | 0.41 | 0.47 | 0.41 | -0.01 | -2.39% | 542 | 106 | 0.75 | 0.16 | 4 | None |
DIS | Options Chain | 122.36 | Put | 120.00 | 4/05 | No | 0.77 | 0.81 | 0.76 | -0.44 | -36.67% | 5,475 | 1,072 | 0.25 | -0.27 | 8 | None |
GM | Options Chain | 45.35 | Put | 45.00 | 4/19 | No | 0.81 | 0.83 | 0.79 | -0.42 | -34.72% | 2,125 | 417 | 0.23 | -0.41 | 16 | None |
CGC | Options Chain | 8.63 | Call | 7.50 | 5/03 | No | 1.95 | 2.41 | 2.54 | -0.31 | -10.88% | 688 | 135 | 1.84 | 0.66 | 7 | None |
RIG | Options Chain | 6.25 | Call | 6.00 | 4/05 | No | 0.31 | 0.33 | 0.33 | 0.00 | 0.00% | 5,580 | 1,099 | 0.50 | 0.76 | 5 | None |
GME | Options Chain | 12.52 | Put | 12.00 | 4/12 | No | 0.31 | 0.35 | 0.35 | 0.00 | 0.00% | 1,354 | 267 | 0.57 | -0.31 | 14 | None |
KMI | Options Chain | 18.15 | Call | 19.00 | 4/26 | Yes | 0.09 | 0.11 | 0.10 | +0.06 | +150.00% | 6,156 | 1,216 | 0.15 | 0.24 | 8 | None |
LYFT | Options Chain | 19.48 | Put | 19.50 | 4/19 | No | 1.10 | 1.12 | 1.04 | -0.14 | -11.87% | 739 | 146 | 0.55 | -0.49 | 8 | None |
GM | Options Chain | 45.35 | Put | 45.00 | 4/05 | No | 0.40 | 0.42 | 0.40 | -0.41 | -50.62% | 1,509 | 300 | 0.22 | -0.37 | 16 | None |
GME | Options Chain | 12.52 | Call | 12.00 | 4/05 | No | 0.69 | 0.76 | 0.78 | -0.52 | -40.00% | 737 | 147 | 0.58 | 0.71 | 14 | None |
FCX | Options Chain | 47.02 | Put | 44.00 | 8/16 | Yes | 2.52 | 2.60 | 2.54 | -0.41 | -13.90% | 508 | 102 | 0.37 | -0.32 | 8 | None |
AAPL | Options Chain | 171.48 | Put | 215.00 | 6/21 | Yes | 41.55 | 45.35 | 43.10 | +1.00 | +2.38% | 1,170 | 236 | 0.36 | -0.96 | 9 | None |
BAC | Options Chain | 37.92 | Put | 38.00 | 4/05 | No | 0.40 | 0.41 | 0.37 | -0.11 | -22.92% | 1,286 | 260 | 0.17 | -0.48 | 11 | None |
C | Options Chain | 63.24 | Call | 67.50 | 4/19 | Yes | 0.39 | 0.43 | 0.41 | +0.06 | +17.15% | 3,084 | 624 | 0.27 | 0.18 | 12 | None |
HD | Options Chain | 383.60 | Call | 400.00 | 4/05 | No | 0.12 | 0.43 | 0.14 | -0.19 | -57.58% | 1,249 | 255 | 0.16 | 0.03 | 7 | None |
SCCO | Options Chain | 104.32 | Call | 110.00 | 4/19 | No | 1.75 | 2.10 | 2.10 | +0.85 | +68.00% | 1,121 | 230 | 0.31 | 0.37 | 6 | None |
HUM | Options Chain | 349.42 | Call | 350.00 | 4/05 | No | 6.20 | 6.70 | 6.46 | -1.24 | -16.11% | 753 | 155 | 0.38 | 0.45 | 14 | None |
DJT | Options Chain | 61.96 | Put | 15.00 | 5/03 | No | 0.43 | 0.50 | 0.43 | -0.11 | -20.37% | 641 | 132 | 2.34 | 0.00 | 3 | None |
C | Options Chain | 63.24 | Put | 63.00 | 4/05 | No | 0.56 | 0.59 | 0.56 | -0.40 | -41.67% | 2,519 | 519 | 0.19 | -0.42 | 12 | None |
WBA | Options Chain | 21.69 | Put | 21.00 | 4/05 | Yes | 0.15 | 0.17 | 0.16 | -0.78 | -82.98% | 7,675 | 1,585 | 0.35 | -0.24 | 9 | None |
PFE | Options Chain | 27.78 | Put | 27.50 | 4/12 | No | 0.33 | 0.36 | 0.33 | -0.04 | -10.82% | 662 | 137 | 0.21 | -0.38 | 8 | None |
JPM | Options Chain | 199.52 | Call | 210.00 | 4/05 | No | 0.04 | 0.05 | 0.02 | -0.04 | -66.67% | 689 | 143 | 0.17 | 0.01 | 15 | None |
JD | Options Chain | 27.17 | Call | 27.50 | 4/05 | No | 0.43 | 0.47 | 0.46 | -0.03 | -6.13% | 2,320 | 482 | 0.44 | 0.41 | 19 | None |
OSPN | Options Chain | 11.72 | Call | 15.00 | 9/20 | Yes | 0.75 | 0.95 | 0.83 | -0.57 | -40.72% | 500 | 104 | 0.52 | 0.36 | 9 | None |
AA | Options Chain | 33.79 | Put | 31.00 | 4/05 | No | 0.06 | 0.09 | 0.09 | -0.11 | -55.00% | 1,319 | 275 | 0.42 | -0.08 | 6 | None |
MPW | Options Chain | 4.72 | Put | 4.00 | 5/17 | Yes | 0.30 | 0.32 | 0.32 | +0.04 | +14.29% | 11,142 | 2,333 | 0.93 | -0.27 | 5 | None |
PDD | Options Chain | 116.66 | Put | 175.00 | 4/19 | No | 57.45 | 59.90 | 59.45 | +0.20 | +0.34% | 610 | 128 | 1.07 | -1.00 | 17 | None |
TSLA | Options Chain | 179.83 | Put | 115.00 | 4/26 | Yes | 0.19 | 0.22 | 0.21 | +0.05 | +31.25% | 1,726 | 362 | 0.74 | 0.00 | 12 | None |
AMC | Options Chain | 3.72 | Call | 4.00 | 5/17 | Yes | 0.40 | 0.42 | 0.41 | -0.35 | -46.06% | 2,044 | 429 | 0.94 | 0.49 | 9 | None |
LVS | Options Chain | 51.48 | Call | 52.00 | 4/05 | No | 0.72 | 0.76 | 0.77 | +0.12 | +18.47% | 1,902 | 400 | 0.28 | 0.46 | 6 | None |
RBLX | Options Chain | 37.88 | Put | 38.00 | 5/03 | No | 1.05 | 2.66 | 2.35 | -0.21 | -8.21% | 1,135 | 239 | 0.57 | -0.44 | 3 | None |
IP | Options Chain | 39.25 | Call | 42.50 | 7/19 | Yes | 0.90 | 1.10 | 0.95 | -0.18 | -15.93% | 1,970 | 416 | 0.26 | 0.29 | 6 | None |
SLB | Options Chain | 54.90 | Call | 50.00 | 4/05 | No | 4.65 | 4.95 | 4.87 | +0.32 | +7.04% | 1,001 | 212 | 0.47 | 1.00 | 15 | None |
AAPL | Options Chain | 171.48 | Put | 190.00 | 4/19 | No | 17.95 | 20.30 | 18.10 | +1.10 | +6.48% | 13,408 | 2,854 | 0.30 | -0.98 | 9 | None |
META | Options Chain | 493.86 | Call | 492.50 | 4/05 | No | 4.15 | 4.30 | 4.45 | -4.55 | -50.56% | 2,327 | 495 | 0.24 | 0.38 | 16 | None |
ROKU | Options Chain | 65.58 | Call | 70.00 | 4/05 | No | 0.24 | 0.27 | 0.26 | -0.10 | -27.78% | 3,792 | 810 | 0.41 | 0.12 | 8 | None |
ARCC | Options Chain | 20.82 | Call | 21.00 | 8/16 | Yes | 0.50 | 0.60 | 0.56 | +0.19 | +51.36% | 2,410 | 516 | 0.15 | 0.42 | 15 | None |
RUM | Options Chain | 8.50 | Put | 8.50 | 4/05 | Yes | 0.75 | 0.85 | 0.80 | -0.15 | -15.79% | 1,077 | 231 | 1.11 | -0.61 | 9 | None |
LZB | Options Chain | 37.28 | Call | 40.00 | 4/19 | No | 0.20 | 0.45 | 0.25 | -0.05 | -16.67% | 1,251 | 269 | 0.28 | 0.32 | 17 | None |
UBER | Options Chain | 78.11 | Call | 80.00 | 4/12 | No | 0.84 | 0.91 | 0.88 | -0.58 | -39.73% | 3,491 | 750 | 0.31 | 0.30 | 6 | None |
MARA | Options Chain | 22.07 | Call | 23.00 | 4/05 | No | 1.28 | 1.32 | 1.29 | +0.09 | +7.50% | 14,805 | 3,194 | 1.11 | 0.49 | 13 | None |
FSM | Options Chain | 3.73 | Call | 4.00 | 5/17 | Yes | 0.15 | 0.20 | 0.20 | +0.05 | +33.34% | 611 | 132 | 0.50 | 0.39 | 11 | None |
TSM | Options Chain | 136.69 | Put | 131.00 | 4/05 | No | 0.41 | 0.45 | 0.41 | -0.22 | -34.93% | 834 | 180 | 0.26 | -0.15 | 19 |
Dividend Stock List |
CLSK | Options Chain | 21.21 | Put | 21.50 | 4/05 | No | 1.65 | 1.75 | 1.67 | +0.66 | +65.35% | 574 | 124 | 1.24 | -0.49 | 8 | None |
TSLA | Options Chain | 179.83 | Call | 460.00 | 8/16 | Yes | 0.42 | 0.46 | 0.45 | +0.14 | +45.17% | 1,000 | 218 | 0.66 | 0.00 | 12 | None |
DWAC | Options Chain | 49.95 | Call | 52.00 | 3/28 | No | 5.10 | 5.65 | 5.15 | +3.02 | +141.79% | 720 | 157 | 3.96 | 0.48 | 5 | None |
TLRY | Options Chain | 2.48 | Put | 3.00 | 4/05 | No | 0.57 | 0.61 | 0.59 | -0.02 | -3.28% | 784 | 171 | 1.25 | -0.85 | 8 | None |
NOVA | Options Chain | 5.97 | Call | 7.00 | 5/17 | Yes | 0.95 | 1.10 | 1.05 | -0.05 | -4.55% | 2,583 | 564 | 1.48 | 0.51 | 7 | None |
ALT | Options Chain | 10.18 | Put | 13.00 | 1/17 | Yes | 5.80 | 6.00 | 5.90 | -0.05 | -0.84% | 526 | 115 | 1.20 | -0.36 | 8 | None |
BAC | Options Chain | 37.92 | Put | 37.50 | 4/12 | No | 0.38 | 0.39 | 0.37 | -0.06 | -13.96% | 2,102 | 460 | 0.20 | -0.34 | 11 | None |
BABA | Options Chain | 72.36 | Put | 105.00 | 6/21 | Yes | 30.50 | 34.70 | 32.35 | -0.85 | -2.56% | 644 | 141 | 0.68 | -0.96 | 17 | None |
CGC | Options Chain | 8.63 | Put | 8.50 | 4/05 | No | 0.93 | 0.94 | 0.93 | +0.13 | +16.25% | 2,228 | 488 | 1.90 | -0.44 | 7 | None |
FCX | Options Chain | 47.02 | Put | 41.00 | 8/16 | Yes | 1.54 | 1.60 | 1.58 | -0.23 | -12.71% | 884 | 194 | 0.38 | -0.22 | 8 | None |
AAPL | Options Chain | 171.48 | Call | 167.50 | 4/05 | No | 4.20 | 5.00 | 4.50 | -1.80 | -28.58% | 3,066 | 677 | 0.18 | 0.81 | 9 | None |
MBLY | Options Chain | 32.15 | Call | 37.00 | 4/19 | No | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 1,839 | 406 | 0.44 | 0.12 | 3 | None |
NXE | Options Chain | 7.69 | Call | 10.00 | 11/15 | Yes | 0.80 | 0.85 | 0.81 | +0.12 | +17.40% | 23,517 | 5,186 | 0.57 | 0.41 | 13 | None |
OXY | Options Chain | 64.20 | Put | 69.00 | 4/19 | No | 3.95 | 4.85 | 4.56 | -0.49 | -9.71% | 800 | 177 | 0.18 | -0.89 | 7 | None |
DJT | Options Chain | 61.96 | Call | 75.00 | 4/12 | No | 3.00 | 3.30 | 3.09 | -3.66 | -54.23% | 1,030 | 228 | 1.85 | 0.28 | 3 | None |
ADBE | Options Chain | 504.60 | Put | 580.00 | 4/19 | No | 72.85 | 79.35 | 76.70 | -0.05 | -0.07% | 1,015 | 225 | 0.49 | -0.97 | 12 | None |
CTSH | Options Chain | 73.29 | Call | 80.00 | 5/17 | Yes | 0.70 | 0.85 | 0.80 | -0.04 | -4.77% | 857 | 191 | 0.26 | 0.21 | 15 | None |
CGC | Options Chain | 8.63 | Put | 9.00 | 4/05 | No | 1.25 | 1.30 | 1.18 | +0.10 | +9.26% | 1,769 | 395 | 1.96 | -0.51 | 7 | None |
BFH | Options Chain | 37.24 | Put | 35.00 | 5/17 | No | 1.45 | 1.55 | 1.60 | +0.25 | +18.52% | 1,273 | 285 | 0.47 | -0.32 | 3 | None |
ORCL | Options Chain | 125.27 | Put | 125.00 | 12/20 | Yes | 9.95 | 11.10 | 9.96 | -0.19 | -1.88% | 1,104 | 247 | 0.28 | -0.40 | 11 | None |
DG | Options Chain | 156.06 | Call | 155.00 | 4/05 | No | 2.75 | 2.96 | 2.78 | +0.96 | +52.75% | 774 | 174 | 0.24 | 0.59 | 10 | None |
MSFT | Options Chain | 421.43 | Call | 450.00 | 3/21 | Yes | 33.90 | 38.50 | 36.50 | -0.10 | -0.28% | 454 | 102 | 0.24 | 0.51 | 14 | None |
BLNK | Options Chain | 3.01 | Call | 4.00 | 4/12 | No | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 494 | 111 | 1.23 | 0.12 | 10 | None |
AAPL | Options Chain | 171.48 | Put | 200.00 | 4/19 | No | 27.70 | 29.85 | 28.10 | +0.80 | +2.93% | 962 | 216 | 0.43 | -1.00 | 9 | None |
MU | Options Chain | 119.25 | Call | 117.00 | 4/05 | No | 2.81 | 2.86 | 2.87 | -0.78 | -21.37% | 1,984 | 447 | 0.34 | 0.58 | 6 | None |
PSA | Options Chain | 288.10 | Put | 260.00 | 6/21 | Yes | 2.70 | 3.40 | 3.00 | -1.22 | -28.91% | 511 | 115 | 0.26 | -0.16 | 9 | None |
LULU | Options Chain | 389.46 | Put | 450.00 | 4/19 | No | 56.00 | 62.60 | 59.05 | -2.25 | -3.67% | 5,110 | 1,152 | 0.56 | -0.97 | 15 | None |
NEM | Options Chain | 35.25 | Call | 38.00 | 4/12 | No | 0.26 | 0.31 | 0.30 | +0.14 | +87.50% | 911 | 205 | 0.33 | 0.23 | 6 | None |
SQ | Options Chain | 83.18 | Put | 83.00 | 4/05 | No | 1.19 | 1.27 | 1.18 | -0.79 | -40.11% | 1,566 | 353 | 0.38 | -0.35 | 10 | None |
IONQ | Options Chain | 9.52 | Call | 10.50 | 4/05 | No | 0.16 | 0.19 | 0.18 | +0.09 | +100.00% | 4,336 | 976 | 0.63 | 0.30 | 9 | None |
MARA | Options Chain | 22.07 | Put | 24.50 | 4/05 | No | 2.58 | 2.78 | 2.65 | -0.54 | -16.93% | 753 | 170 | 1.16 | -0.66 | 13 | None |
NVDA | Options Chain | 902.50 | Call | 895.00 | 4/05 | No | 24.30 | 25.10 | 25.00 | -3.70 | -12.90% | 4,918 | 1,112 | 0.37 | 0.60 | 14 | None |
CLF | Options Chain | 22.74 | Call | 23.50 | 4/05 | No | 0.14 | 0.15 | 0.15 | +0.08 | +114.29% | 1,234 | 279 | 0.30 | 0.24 | 9 | None |
NVDA | Options Chain | 902.50 | Call | 1,180.00 | 4/05 | No | 0.05 | 0.13 | 0.07 | -0.20 | -74.08% | 1,825 | 414 | 0.62 | 0.00 | 14 | None |
ISRG | Options Chain | 403.10 | Put | 400.00 | 4/05 | No | 4.70 | 5.30 | 4.83 | +0.02 | +0.42% | 481 | 109 | 0.20 | -0.50 | 11 | None |
RBLX | Options Chain | 37.88 | Put | 36.50 | 4/05 | No | 0.19 | 0.22 | 0.19 | -0.15 | -44.12% | 1,177 | 267 | 0.35 | -0.18 | 3 | None |
TGT | Options Chain | 174.67 | Put | 170.00 | 4/05 | No | 0.13 | 0.15 | 0.13 | -0.28 | -68.30% | 2,223 | 505 | 0.19 | -0.11 | 15 | None |
CB | Options Chain | 259.13 | Put | 255.00 | 4/19 | No | 1.75 | 1.95 | 1.85 | -0.60 | -24.49% | 1,108 | 252 | 0.15 | -0.29 | 17 | None |
LULU | Options Chain | 389.46 | Put | 460.00 | 4/19 | No | 64.00 | 73.00 | 68.80 | -2.35 | -3.31% | 6,711 | 1,525 | 0.54 | -0.98 | 15 | None |
BAC | Options Chain | 37.92 | Call | 39.50 | 4/05 | No | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 1,756 | 400 | 0.18 | 0.08 | 11 | None |
CGC | Options Chain | 8.63 | Call | 16.00 | 4/05 | No | 0.04 | 0.14 | 0.07 | -0.12 | -63.16% | 738 | 169 | 2.58 | 0.06 | 7 | None |
TECK | Options Chain | 43.92 | Call | 55.00 | 6/21 | Yes | 0.65 | 0.88 | 0.80 | +0.24 | +42.86% | 2,048 | 469 | 0.37 | 0.25 | 10 | None |
META | Options Chain | 493.86 | Call | 502.50 | 4/05 | No | 1.69 | 1.99 | 1.80 | -2.88 | -61.54% | 2,014 | 461 | 0.24 | 0.20 | 16 | None |
DWAC | Options Chain | 49.95 | Put | 35.00 | 3/28 | No | 0.91 | 1.15 | 1.05 | -3.55 | -77.18% | 2,607 | 600 | 3.39 | -0.05 | 5 | None |
HUT | Options Chain | 9.72 | Call | 12.00 | 5/17 | Yes | 1.81 | 1.89 | 1.84 | +0.57 | +44.89% | 1,057 | 243 | 1.44 | 0.52 | 7 | None |
RIOT | Options Chain | 12.24 | Call | 16.00 | 5/17 | Yes | 1.05 | 1.11 | 1.07 | +0.02 | +1.91% | 2,209 | 509 | 1.21 | 0.36 | 11 | None |
CLSK | Options Chain | 21.21 | Call | 22.00 | 4/12 | No | 1.95 | 2.05 | 2.10 | -0.98 | -31.82% | 836 | 193 | 1.35 | 0.50 | 8 | None |
CAT | Options Chain | 366.43 | Put | 360.00 | 4/05 | No | 1.49 | 1.70 | 1.49 | -1.21 | -44.82% | 1,109 | 256 | 0.19 | -0.24 | 13 | None |
CAT | Options Chain | 366.43 | Put | 365.00 | 4/19 | No | 6.60 | 7.10 | 6.85 | -1.65 | -19.42% | 550 | 127 | 0.21 | -0.45 | 13 | None |
FCX | Options Chain | 47.02 | Call | 47.00 | 4/05 | No | 0.76 | 0.78 | 0.81 | +0.43 | +113.16% | 1,611 | 372 | 0.27 | 0.54 | 8 | None |
DKNG | Options Chain | 45.41 | Call | 49.50 | 4/05 | No | 0.11 | 0.12 | 0.11 | -0.07 | -38.89% | 925 | 214 | 0.42 | 0.09 | 5 | None |
KEY | Options Chain | 15.64 | Put | 15.00 | 5/17 | Yes | 0.41 | 0.44 | 0.42 | -0.29 | -40.85% | 1,079 | 250 | 0.37 | -0.28 | 8 | None |
PFE | Options Chain | 27.78 | Put | 16.00 | 7/19 | Yes | 0.01 | 0.04 | 0.01 | -0.02 | -66.67% | 480 | 112 | 0.44 | 0.00 | 8 | None |
LVS | Options Chain | 51.48 | Call | 54.00 | 4/12 | No | 0.38 | 0.44 | 0.40 | +0.03 | +8.11% | 673 | 157 | 0.28 | 0.21 | 6 | None |
AMD | Options Chain | 180.49 | Call | 187.50 | 4/05 | No | 1.51 | 1.65 | 1.61 | -0.34 | -17.44% | 12,714 | 2,978 | 0.38 | 0.27 | 10 | None |
JD | Options Chain | 27.17 | Call | 31.00 | 4/05 | No | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 1,107 | 259 | 0.49 | 0.01 | 19 | None |
MARA | Options Chain | 22.07 | Call | 28.00 | 5/17 | Yes | 2.65 | 2.72 | 2.63 | +0.21 | +8.68% | 1,795 | 421 | 1.32 | 0.44 | 13 | None |
PLTR | Options Chain | 24.51 | Call | 22.50 | 4/05 | No | 0.85 | 0.87 | 0.87 | -1.14 | -56.72% | 1,016 | 239 | 0.41 | 0.68 | 12 | None |
UPST | Options Chain | 28.17 | Put | 27.50 | 4/05 | No | 1.28 | 1.48 | 1.51 | +0.53 | +54.09% | 623 | 147 | 0.72 | -0.55 | 5 | None |
CLSK | Options Chain | 21.21 | Put | 19.00 | 4/05 | No | 0.50 | 0.55 | 0.55 | +0.23 | +71.88% | 1,437 | 340 | 1.15 | -0.23 | 8 | None |
MOS | Options Chain | 32.01 | Put | 31.50 | 4/05 | No | 0.12 | 0.14 | 0.15 | -0.18 | -54.55% | 464 | 110 | 0.25 | -0.23 | 13 | None |
C | Options Chain | 63.24 | Call | 64.00 | 4/05 | No | 0.41 | 0.44 | 0.44 | +0.10 | +29.42% | 3,731 | 886 | 0.19 | 0.35 | 12 | None |
INTC | Options Chain | 43.59 | Call | 48.00 | 4/05 | No | 0.09 | 0.10 | 0.10 | 0.00 | 0.00% | 15,111 | 3,594 | 0.40 | 0.09 | 5 | None |
DWAC | Options Chain | 49.95 | Call | 38.00 | 3/28 | No | 11.80 | 13.30 | 12.75 | +8.37 | +191.10% | 702 | 167 | 3.56 | 0.86 | 5 | None |
AAPL | Options Chain | 171.48 | Put | 195.00 | 4/19 | No | 21.85 | 25.30 | 23.10 | +0.95 | +4.29% | 1,810 | 431 | 0.36 | -1.00 | 9 | None |
U | Options Chain | 26.99 | Call | 28.50 | 4/05 | No | 0.13 | 0.16 | 0.15 | -0.11 | -42.31% | 2,934 | 700 | 0.43 | 0.15 | 7 | None |
MRVL | Options Chain | 72.31 | Put | 68.00 | 4/05 | No | 0.47 | 0.50 | 0.46 | +0.06 | +15.00% | 2,268 | 541 | 0.37 | -0.20 | 4 | None |
T | Options Chain | 17.55 | Call | 16.50 | 4/19 | No | 1.10 | 1.25 | 1.13 | +0.13 | +13.00% | 890 | 213 | 0.38 | 1.00 | 11 | None |
AMD | Options Chain | 180.49 | Call | 182.50 | 4/05 | No | 3.10 | 3.20 | 3.15 | -0.20 | -5.97% | 15,049 | 3,602 | 0.37 | 0.45 | 10 | None |
CAVA | Options Chain | 70.05 | Put | 70.00 | 5/17 | No | 4.70 | 4.80 | 4.65 | -1.25 | -21.19% | 472 | 113 | 0.49 | -0.45 | 3 | None |
MARA | Options Chain | 22.07 | Call | 23.50 | 4/12 | No | 1.72 | 1.81 | 1.75 | +0.21 | +13.64% | 1,551 | 371 | 1.16 | 0.48 | 13 | None |
NFLX | Options Chain | 613.53 | Call | 615.00 | 4/05 | No | 5.00 | 5.35 | 5.50 | -3.70 | -40.22% | 1,392 | 333 | 0.23 | 0.38 | 8 | None |
NVDA | Options Chain | 902.50 | Call | 910.00 | 4/05 | No | 17.05 | 17.60 | 17.34 | -4.46 | -20.46% | 11,579 | 2,774 | 0.37 | 0.48 | 14 | None |
JPM | Options Chain | 199.52 | Put | 200.00 | 4/05 | No | 1.87 | 1.94 | 1.83 | -0.82 | -30.95% | 2,385 | 574 | 0.14 | -0.49 | 15 | None |
CHWY | Options Chain | 15.91 | Put | 14.50 | 4/12 | No | 0.11 | 0.13 | 0.12 | -0.09 | -42.86% | 2,213 | 532 | 0.47 | -0.15 | 13 | None |
WHR | Options Chain | 119.63 | Call | 120.00 | 4/05 | No | 1.50 | 1.70 | 1.55 | +0.43 | +38.40% | 539 | 130 | 0.24 | 0.50 | 14 | None |
META | Options Chain | 493.86 | Call | 490.00 | 4/05 | No | 5.05 | 5.30 | 5.20 | -5.05 | -49.27% | 5,924 | 1,429 | 0.24 | 0.44 | 16 | None |
PARA | Options Chain | 11.77 | Put | 12.00 | 4/05 | No | 0.42 | 0.44 | 0.46 | -0.04 | -8.00% | 1,897 | 458 | 0.43 | -0.60 | 3 | None |
OPEN | Options Chain | 2.95 | Call | 3.00 | 4/05 | No | 0.14 | 0.17 | 0.15 | +0.04 | +36.37% | 1,800 | 436 | 0.76 | 0.57 | 8 | None |
AAPL | Options Chain | 171.48 | Call | 172.50 | 4/12 | No | 2.20 | 2.38 | 2.24 | -1.16 | -34.12% | 6,818 | 1,651 | 0.19 | 0.48 | 9 | None |
UPS | Options Chain | 147.33 | Put | 147.00 | 4/05 | No | 0.83 | 0.96 | 0.80 | -0.70 | -46.67% | 831 | 202 | 0.19 | -0.31 | 9 | None |
PFE | Options Chain | 27.78 | Put | 15.00 | 7/19 | Yes | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 1,440 | 352 | 0.48 | 0.00 | 8 | None |
OPK | Options Chain | 1.07 | Put | 1.00 | 12/20 | Yes | 0.15 | 0.25 | 0.19 | -0.06 | -24.00% | 16,879 | 4,125 | 0.77 | -0.31 | 12 | None |
PANW | Options Chain | 282.26 | Call | 277.50 | 4/05 | No | 8.00 | 8.80 | 8.55 | +0.97 | +12.80% | 604 | 148 | 0.23 | 0.75 | 13 | None |
DIS | Options Chain | 122.36 | Put | 110.00 | 5/17 | Yes | 1.13 | 1.25 | 1.13 | -0.22 | -16.30% | 16,965 | 4,169 | 0.31 | -0.15 | 8 | None |
AAPL | Options Chain | 171.48 | Put | 185.00 | 4/05 | No | 11.55 | 15.10 | 13.10 | +1.05 | +8.72% | 1,554 | 382 | 0.36 | -1.00 | 9 | None |
MMM | Options Chain | 104.59 | Put | 103.00 | 4/05 | No | 0.29 | 0.38 | 0.30 | -0.40 | -57.15% | 2,426 | 596 | 0.22 | -0.19 | 7 | None |
NVDA | Options Chain | 902.50 | Put | 905.00 | 4/05 | No | 20.35 | 21.00 | 20.15 | -5.30 | -20.83% | 15,161 | 3,743 | 0.38 | -0.48 | 14 | None |
MA | Options Chain | 477.95 | Put | 465.00 | 5/17 | Yes | 6.55 | 7.20 | 6.85 | -1.90 | -21.72% | 829 | 205 | 0.21 | -0.28 | 10 | None |
LOW | Options Chain | 253.33 | Put | 250.00 | 7/19 | Yes | 8.70 | 9.10 | 8.77 | -1.03 | -10.51% | 472 | 117 | 0.22 | -0.38 | 12 | None |
WBA | Options Chain | 21.69 | Put | 18.00 | 4/12 | Yes | 0.00 | 0.04 | 0.02 | -0.12 | -85.72% | 2,544 | 632 | 0.55 | -0.01 | 9 | None |
SNOW | Options Chain | 160.04 | Call | 162.50 | 4/05 | No | 2.71 | 2.98 | 2.89 | +0.41 | +16.54% | 2,234 | 554 | 0.33 | 0.48 | 5 | None |
DAL | Options Chain | 47.87 | Call | 47.00 | 4/12 | Yes | 1.85 | 1.92 | 1.89 | +0.26 | +15.96% | 1,261 | 314 | 0.35 | 0.62 | 15 | None |
MSFT | Options Chain | 421.43 | Call | 422.50 | 4/05 | No | 2.75 | 3.55 | 2.80 | -1.05 | -27.28% | 4,093 | 1,017 | 0.15 | 0.46 | 14 | None |
MSTR | Options Chain | 1,919.16 | Put | 1,600.00 | 4/05 | No | 85.00 | 93.70 | 87.80 | +40.80 | +86.81% | 637 | 159 | 1.38 | -0.33 | 7 | None |
NCLH | Options Chain | 21.34 | Call | 21.00 | 4/05 | No | 0.37 | 0.41 | 0.39 | -0.30 | -43.48% | 3,977 | 995 | 0.32 | 0.50 | 7 | None |
AMGN | Options Chain | 284.32 | Call | 330.00 | 5/17 | Yes | 0.74 | 0.78 | 0.86 | -0.07 | -7.53% | 412 | 103 | 0.26 | 0.06 | 12 | None |
STLA | Options Chain | 28.99 | Call | 30.00 | 5/17 | Yes | 0.25 | 0.30 | 0.25 | -0.20 | -44.45% | 1,521 | 380 | 0.27 | 0.21 | 20 | None |
GNW | Options Chain | 6.43 | Call | 7.00 | 9/20 | Yes | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 1,029 | 258 | 0.27 | 0.41 | 13 | None |
SPOT | Options Chain | 260.20 | Put | 255.00 | 4/05 | No | 1.08 | 1.27 | 1.13 | -1.66 | -59.50% | 551 | 138 | 0.28 | -0.20 | 5 | None |
CAN | Options Chain | 1.52 | Call | 1.00 | 10/18 | Yes | 0.80 | 0.90 | 0.95 | +0.25 | +35.72% | 430 | 108 | 1.58 | 0.83 | 14 | None |
CNC | Options Chain | 78.48 | Put | 74.00 | 4/05 | No | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 402 | 101 | 0.33 | -0.11 | 14 | None |
DVN | Options Chain | 50.18 | Call | 51.00 | 4/05 | No | 0.21 | 0.23 | 0.22 | +0.11 | +100.00% | 1,271 | 320 | 0.17 | 0.28 | 9 | None |
AFRM | Options Chain | 37.26 | Call | 38.00 | 4/05 | No | 1.11 | 1.15 | 1.16 | +0.12 | +11.54% | 2,730 | 687 | 0.66 | 0.45 | 4 | None |
ARM | Options Chain | 124.99 | Call | 127.00 | 4/05 | No | 3.40 | 3.75 | 3.74 | -0.86 | -18.70% | 722 | 182 | 0.59 | 0.46 | 3 | None |
VFC | Options Chain | 15.09 | Call | 16.50 | 4/12 | No | 0.12 | 0.18 | 0.15 | +0.04 | +36.37% | 584 | 147 | 0.42 | 0.24 | 7 | None |
ORCL | Options Chain | 125.27 | Call | 127.00 | 4/05 | No | 0.56 | 0.67 | 0.68 | -0.06 | -8.11% | 2,569 | 647 | 0.15 | 0.37 | 11 | None |
MCD | Options Chain | 282.02 | Put | 275.00 | 4/05 | No | 0.24 | 0.31 | 0.29 | -0.09 | -23.69% | 1,194 | 301 | 0.14 | -0.11 | 11 | None |
MSTR | Options Chain | 1,919.16 | Put | 1,500.00 | 4/05 | No | 51.00 | 55.00 | 53.48 | +26.28 | +96.62% | 719 | 182 | 1.39 | -0.23 | 7 | None |
MARA | Options Chain | 22.07 | Call | 24.50 | 4/05 | No | 0.77 | 0.79 | 0.79 | +0.04 | +5.34% | 4,730 | 1,196 | 1.12 | 0.34 | 13 | None |
AAPL | Options Chain | 171.48 | Put | 210.00 | 6/21 | Yes | 37.70 | 40.35 | 38.40 | +1.05 | +2.82% | 2,850 | 723 | 0.34 | -0.94 | 9 | None |
VZ | Options Chain | 41.96 | Call | 42.50 | 4/05 | No | 0.15 | 0.17 | 0.16 | +0.06 | +60.00% | 1,332 | 338 | 0.14 | 0.31 | 9 | None |
INTT | Options Chain | 11.37 | Call | 12.50 | 4/19 | No | 0.85 | 1.40 | 1.00 | +0.80 | +400.00% | 1,358 | 346 | 0.55 | 0.72 | 18 | None |
PAR | Options Chain | 45.08 | Call | 60.00 | 6/21 | Yes | 0.55 | 1.05 | 0.70 | % | 1,000 | 255 | 0.50 | 0.17 | 4 | None | |
MOS | Options Chain | 32.01 | Call | 32.00 | 4/05 | No | 0.75 | 0.78 | 0.75 | +0.20 | +36.37% | 1,413 | 361 | 0.26 | 0.65 | 13 | None |
TSLA | Options Chain | 179.83 | Call | 300.00 | 4/12 | No | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 2,609 | 667 | 0.89 | 0.00 | 12 | None |
AFRM | Options Chain | 37.26 | Call | 37.00 | 4/05 | No | 1.56 | 1.60 | 1.60 | +0.15 | +10.35% | 1,594 | 409 | 0.65 | 0.56 | 4 | None |
DWAC | Options Chain | 49.95 | Call | 45.50 | 3/28 | No | 7.45 | 7.85 | 7.45 | +4.56 | +157.79% | 455 | 117 | 3.63 | 0.63 | 5 | None |
SNOW | Options Chain | 160.04 | Put | 165.00 | 4/26 | No | 8.30 | 8.80 | 8.01 | -2.09 | -20.70% | 458 | 118 | 0.38 | -0.54 | 5 | None |
AFRM | Options Chain | 37.26 | Call | 38.50 | 4/05 | No | 0.92 | 0.97 | 0.96 | +0.11 | +12.95% | 773 | 200 | 0.66 | 0.40 | 4 | None |
FCX | Options Chain | 47.02 | Call | 48.00 | 4/05 | No | 0.37 | 0.39 | 0.40 | +0.21 | +110.53% | 957 | 247 | 0.27 | 0.34 | 8 | None |
DJT | Options Chain | 61.96 | Call | 65.00 | 4/05 | No | 3.75 | 3.80 | 3.80 | -4.70 | -55.30% | 2,224 | 575 | 1.67 | 0.41 | 3 | None |
NTLA | Options Chain | 27.02 | Call | 25.00 | 1/17 | Yes | 8.30 | 9.00 | 8.96 | +0.60 | +7.18% | 1,000 | 259 | 0.74 | 0.71 | 7 | None |
HUT | Options Chain | 9.72 | Call | 13.50 | 4/05 | No | 0.24 | 0.27 | 0.24 | +0.09 | +60.00% | 601 | 156 | 1.50 | 0.20 | 7 | None |
DT | Options Chain | 46.44 | Call | 47.50 | 4/19 | No | 0.95 | 1.00 | 0.98 | +0.23 | +30.67% | 1,252 | 326 | 0.30 | 0.40 | 13 | None |
MARA | Options Chain | 22.07 | Call | 24.50 | 4/26 | No | 2.39 | 2.68 | 2.45 | +0.05 | +2.09% | 583 | 152 | 1.24 | 0.48 | 13 | None |
DJT | Options Chain | 61.96 | Call | 60.00 | 4/26 | No | 8.60 | 10.15 | 8.90 | -5.25 | -37.11% | 480 | 125 | 1.94 | 0.52 | 3 | None |
VST | Options Chain | 69.65 | Call | 80.00 | 10/18 | Yes | 5.20 | 5.60 | 5.15 | -2.12 | -29.17% | 1,501 | 392 | 0.41 | 0.41 | 12 | None |
DJT | Options Chain | 61.96 | Call | 70.00 | 4/05 | No | 2.53 | 2.75 | 2.56 | -4.13 | -61.74% | 5,312 | 1,389 | 1.75 | 0.30 | 3 | None |
NKE | Options Chain | 94.13 | Put | 115.00 | 4/19 | No | 20.35 | 22.25 | 21.80 | +0.05 | +0.23% | 470 | 123 | 0.60 | -1.00 | 11 | None |
UNP | Options Chain | 244.63 | Put | 245.00 | 5/17 | Yes | 5.90 | 6.20 | 5.90 | -1.30 | -18.06% | 861 | 226 | 0.20 | -0.42 | 8 | None |
KODK | Options Chain | 4.80 | Call | 7.50 | 10/18 | Yes | 0.30 | 0.40 | 0.35 | +0.09 | +34.62% | 590 | 155 | 0.66 | 0.28 | 16 | None |
MPC | Options Chain | 196.99 | Call | 200.00 | 5/17 | Yes | 9.45 | 9.65 | 9.81 | +2.66 | +37.21% | 1,030 | 271 | 0.28 | 0.57 | 11 | None |
AA | Options Chain | 33.79 | Call | 45.00 | 9/20 | Yes | 1.50 | 1.72 | 1.64 | +0.54 | +49.10% | 1,515 | 399 | 0.50 | 0.27 | 6 | None |
MPW | Options Chain | 4.72 | Call | 7.00 | 5/17 | Yes | 0.05 | 0.08 | 0.07 | -0.01 | -12.50% | 3,368 | 892 | 0.79 | 0.11 | 5 | None |
WBA | Options Chain | 21.69 | Call | 25.00 | 4/05 | Yes | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 1,318 | 349 | 0.45 | 0.01 | 9 | None |
SNOW | Options Chain | 160.04 | Call | 170.00 | 4/05 | No | 0.81 | 0.82 | 0.82 | -0.03 | -3.53% | 6,514 | 1,723 | 0.36 | 0.19 | 5 | None |
PARA | Options Chain | 11.77 | Call | 16.00 | 5/17 | No | 0.24 | 0.25 | 0.25 | +0.06 | +31.58% | 4,674 | 1,236 | 0.72 | 0.16 | 3 | None |
META | Options Chain | 493.86 | Call | 487.50 | 4/19 | No | 12.45 | 12.75 | 13.01 | -4.94 | -27.53% | 818 | 217 | 0.27 | 0.52 | 16 | None |
RBLX | Options Chain | 37.88 | Call | 40.50 | 4/05 | No | 0.15 | 0.18 | 0.17 | +0.02 | +13.34% | 385 | 102 | 0.37 | 0.15 | 3 | None |
META | Options Chain | 493.86 | Call | 497.50 | 4/05 | No | 2.70 | 3.00 | 2.88 | -3.43 | -54.36% | 1,378 | 367 | 0.24 | 0.28 | 16 | None |
META | Options Chain | 493.86 | Call | 500.00 | 4/05 | No | 2.14 | 2.31 | 2.23 | -3.32 | -59.82% | 7,477 | 1,993 | 0.24 | 0.24 | 16 | None |
BIIB | Options Chain | 215.63 | Put | 280.00 | 6/21 | Yes | 60.10 | 69.00 | 60.70 | -4.50 | -6.91% | 400 | 107 | 0.57 | -0.96 | 7 | None |
MTCH | Options Chain | 35.88 | Call | 36.00 | 4/05 | No | 0.82 | 0.88 | 0.96 | +0.34 | +54.84% | 1,086 | 290 | 0.31 | 0.59 | 12 | None |
BYON | Options Chain | 35.91 | Put | 30.00 | 4/12 | No | 0.05 | 0.60 | 0.09 | -0.03 | -25.00% | 459 | 123 | 0.54 | -0.04 | 3 | None |
SNDL | Options Chain | 2.18 | Call | 3.50 | 5/17 | Yes | 0.04 | 0.12 | 0.04 | -0.03 | -42.86% | 481 | 129 | 1.26 | 0.08 | 14 | None |
SIG | Options Chain | 99.43 | Put | 75.00 | 4/19 | No | 0.00 | 0.15 | 0.10 | +0.03 | +42.86% | 402 | 108 | 0.63 | 0.00 | 21 |
Growth Stock List |
HUT | Options Chain | 9.72 | Call | 11.50 | 4/05 | No | 0.64 | 0.74 | 0.75 | +0.36 | +92.31% | 905 | 243 | 1.45 | 0.46 | 7 | None |
SNOW | Options Chain | 160.04 | Call | 167.50 | 4/05 | No | 1.21 | 1.27 | 1.27 | +0.14 | +12.39% | 2,772 | 746 | 0.34 | 0.27 | 5 | None |
UAL | Options Chain | 47.24 | Put | 47.00 | 4/05 | No | 0.38 | 0.42 | 0.38 | -0.38 | -50.00% | 887 | 239 | 0.28 | -0.30 | 12 | None |
CLSK | Options Chain | 21.21 | Call | 18.00 | 4/05 | No | 3.50 | 3.70 | 3.77 | -1.33 | -26.08% | 1,620 | 437 | 1.24 | 0.85 | 8 | None |
MARA | Options Chain | 22.07 | Put | 22.50 | 4/05 | No | 1.39 | 1.42 | 1.41 | -0.38 | -21.23% | 2,296 | 619 | 1.10 | -0.46 | 13 | None |
INTC | Options Chain | 43.59 | Call | 44.00 | 4/05 | No | 1.04 | 1.07 | 1.07 | +0.17 | +18.89% | 11,557 | 3,118 | 0.36 | 0.55 | 5 | None |
PDD | Options Chain | 116.66 | Put | 180.00 | 4/19 | No | 62.60 | 65.15 | 64.35 | +0.10 | +0.16% | 2,130 | 575 | 1.14 | -1.00 | 17 | None |
AMZN | Options Chain | 180.38 | Put | 185.00 | 4/05 | No | 5.00 | 5.30 | 4.90 | -0.65 | -11.72% | 1,499 | 405 | 0.20 | -0.81 | 13 | None |
TSLA | Options Chain | 179.83 | Put | 136.00 | 4/05 | No | 0.07 | 0.09 | 0.08 | +0.02 | +33.34% | 660 | 179 | 0.78 | 0.00 | 12 | None |
CAT | Options Chain | 366.43 | Put | 352.50 | 4/05 | No | 0.45 | 0.59 | 0.47 | -0.55 | -53.93% | 623 | 169 | 0.21 | -0.10 | 13 | None |
NVDA | Options Chain | 902.50 | Put | 915.00 | 4/05 | No | 25.75 | 26.80 | 26.00 | -3.74 | -12.58% | 5,773 | 1,563 | 0.38 | -0.56 | 14 | None |
NKE | Options Chain | 94.13 | Call | 102.00 | 5/03 | No | 0.30 | 0.35 | 0.33 | -0.04 | -10.82% | 625 | 170 | 0.20 | 0.13 | 11 | None |
TJX | Options Chain | 101.08 | Put | 92.50 | 1/16 | Yes | 3.85 | 6.25 | 6.15 | % | 537 | 146 | 0.24 | -0.26 | 11 | None | |
DJT | Options Chain | 61.96 | Call | 45.00 | 5/17 | No | 17.40 | 19.50 | 18.25 | -4.15 | -18.53% | 695 | 189 | 1.97 | 0.83 | 3 | None |
SMCI | Options Chain | 1,023.29 | Call | 1,110.00 | 4/05 | No | 9.50 | 11.20 | 9.50 | -6.60 | -41.00% | 798 | 217 | 0.67 | 0.19 | 11 | None |
AMD | Options Chain | 180.49 | Call | 185.00 | 4/12 | No | 4.00 | 4.20 | 4.24 | -0.10 | -2.31% | 5,386 | 1,464 | 0.40 | 0.41 | 10 | None |
ABNB | Options Chain | 164.96 | Put | 95.00 | 4/19 | No | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 1,006 | 273 | 0.88 | 0.00 | 17 |
Growth Stock List |
JD | Options Chain | 27.17 | Put | 28.00 | 4/19 | No | 1.83 | 1.86 | 1.82 | -0.17 | -8.55% | 8,999 | 2,453 | 0.40 | -0.65 | 19 | None |
MRVL | Options Chain | 72.31 | Put | 69.00 | 4/05 | No | 0.73 | 0.77 | 0.72 | +0.18 | +33.34% | 1,651 | 451 | 0.37 | -0.28 | 4 | None |
AGI | Options Chain | 14.75 | Call | 17.00 | 9/20 | Yes | 0.80 | 0.90 | 0.84 | +0.04 | +5.00% | 373 | 102 | 0.37 | 0.37 | 14 | None |
CHWY | Options Chain | 15.91 | Put | 15.50 | 4/05 | No | 0.19 | 0.21 | 0.21 | -0.16 | -43.25% | 1,259 | 345 | 0.41 | -0.31 | 13 | None |
GOLD | Options Chain | 16.64 | Put | 17.00 | 5/17 | Yes | 0.89 | 0.91 | 0.92 | -0.27 | -22.69% | 1,048 | 289 | 0.31 | -0.52 | 17 | None |
RILY | Options Chain | 18.97 | Put | 19.00 | 4/05 | No | 0.55 | 0.60 | 0.55 | -1.10 | -66.67% | 419 | 116 | 1.14 | -0.24 | 9 | None |
DJT | Options Chain | 61.96 | Call | 115.00 | 4/12 | No | 0.27 | 0.89 | 0.65 | -1.75 | -72.92% | 866 | 240 | 2.03 | 0.07 | 3 | None |
PEP | Options Chain | 173.57 | Put | 170.00 | 4/05 | No | 0.07 | 0.09 | 0.08 | -0.14 | -63.64% | 1,655 | 460 | 0.13 | -0.04 | 11 | None |
ALTM | Options Chain | 4.31 | Call | 5.00 | 5/17 | No | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 3,204 | 889 | 0.61 | 0.31 | 3 | None |
DKNG | Options Chain | 45.41 | Put | 46.50 | 4/19 | No | 2.41 | 2.45 | 2.42 | -0.13 | -5.10% | 638 | 177 | 0.43 | -0.56 | 5 | None |
AMC | Options Chain | 3.72 | Put | 3.00 | 4/05 | No | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 5,025 | 1,398 | 0.98 | -0.06 | 9 | None |
SQ | Options Chain | 83.18 | Put | 74.00 | 4/26 | No | 0.66 | 0.91 | 0.82 | -0.17 | -17.18% | 402 | 112 | 0.47 | -0.13 | 10 | None |
NVDA | Options Chain | 902.50 | Call | 905.00 | 4/05 | No | 19.10 | 19.90 | 19.40 | -4.84 | -19.97% | 12,518 | 3,488 | 0.37 | 0.52 | 14 | None |
META | Options Chain | 493.86 | Call | 480.00 | 4/05 | No | 10.05 | 10.55 | 10.45 | -6.80 | -39.42% | 838 | 234 | 0.24 | 0.66 | 16 | None |
AMZN | Options Chain | 180.38 | Call | 182.50 | 4/12 | No | 2.20 | 2.28 | 2.30 | +0.02 | +0.88% | 2,293 | 640 | 0.21 | 0.42 | 13 | None |
MU | Options Chain | 119.25 | Put | 120.00 | 1/17 | Yes | 16.00 | 16.30 | 16.25 | -0.11 | -0.68% | 1,355 | 378 | 0.41 | -0.40 | 6 | None |
DKNG | Options Chain | 45.41 | Call | 46.00 | 4/05 | No | 0.85 | 0.91 | 0.91 | -0.05 | -5.21% | 4,297 | 1,203 | 0.42 | 0.43 | 5 | None |
VZ | Options Chain | 41.96 | Call | 42.50 | 4/12 | No | 0.21 | 0.24 | 0.27 | +0.15 | +125.00% | 386 | 108 | 0.17 | 0.30 | 9 | None |
NVDA | Options Chain | 902.50 | Call | 955.00 | 4/05 | No | 4.75 | 5.00 | 4.96 | -3.59 | -41.99% | 6,549 | 1,833 | 0.39 | 0.19 | 14 | None |
PAGP | Options Chain | 18.00 | Call | 17.00 | 11/15 | Yes | 1.50 | 1.55 | 1.55 | +0.20 | +14.82% | 500 | 140 | 0.18 | 0.70 | 11 | None |
SQ | Options Chain | 83.18 | Put | 81.00 | 4/05 | No | 0.64 | 0.68 | 0.63 | -0.53 | -45.69% | 807 | 226 | 0.40 | -0.21 | 10 | None |
DJT | Options Chain | 61.96 | Call | 110.00 | 4/05 | No | 0.27 | 0.40 | 0.33 | -1.22 | -78.71% | 427 | 120 | 2.27 | 0.04 | 3 | None |
DWAC | Options Chain | 49.95 | Put | 30.00 | 3/28 | No | 0.39 | 0.41 | 0.41 | -1.81 | -81.54% | 7,169 | 2,014 | 3.62 | 0.00 | 5 | None |
CGC | Options Chain | 8.63 | Call | 15.00 | 4/05 | No | 0.08 | 0.10 | 0.10 | -0.19 | -65.52% | 3,659 | 1,027 | 2.38 | 0.08 | 7 | None |
XPEV | Options Chain | 7.68 | Call | 7.50 | 4/05 | No | 0.42 | 0.44 | 0.44 | -0.09 | -16.99% | 842 | 237 | 0.71 | 0.62 | 11 | None |
DJT | Options Chain | 61.96 | Call | 105.00 | 4/05 | No | 0.37 | 0.43 | 0.40 | -1.38 | -77.53% | 486 | 137 | 2.21 | 0.05 | 3 | None |
LLY | Options Chain | 778.18 | Call | 790.00 | 4/05 | No | 5.00 | 5.95 | 5.64 | -1.26 | -18.27% | 770 | 217 | 0.22 | 0.34 | 6 | None |
USB | Options Chain | 44.00 | Call | 46.50 | 4/19 | Yes | 0.61 | 0.65 | 0.64 | +0.26 | +68.43% | 396 | 112 | 0.29 | 0.33 | 11 | None |
DWAC | Options Chain | 49.95 | Call | 58.00 | 3/28 | No | 3.45 | 4.35 | 4.00 | +2.57 | +179.72% | 655 | 185 | 4.12 | 0.37 | 5 | None |
NFLX | Options Chain | 613.53 | Put | 565.00 | 4/05 | No | 0.31 | 0.40 | 0.33 | -0.09 | -21.43% | 658 | 186 | 0.28 | -0.04 | 8 | None |
NEM | Options Chain | 35.25 | Put | 35.00 | 4/05 | No | 0.24 | 0.26 | 0.24 | -0.28 | -53.85% | 1,054 | 299 | 0.29 | -0.27 | 6 | None |
CLSK | Options Chain | 21.21 | Call | 25.50 | 4/05 | No | 0.40 | 0.50 | 0.60 | -0.34 | -36.17% | 405 | 115 | 1.35 | 0.21 | 8 | None |
VOD | Options Chain | 8.83 | Put | 8.50 | 4/26 | No | 0.10 | 0.12 | 0.10 | -0.09 | -47.37% | 376 | 107 | 0.32 | -0.30 | 17 | None |
INTC | Options Chain | 43.59 | Put | 41.50 | 4/05 | No | 0.14 | 0.16 | 0.14 | -0.09 | -39.13% | 9,512 | 2,707 | 0.36 | -0.13 | 5 | None |
CELH | Options Chain | 82.92 | Put | 83.00 | 4/05 | No | 2.21 | 2.32 | 2.12 | -0.32 | -13.12% | 604 | 172 | 0.46 | -0.48 | 12 | None |
RIOT | Options Chain | 12.24 | Call | 13.00 | 4/05 | No | 0.32 | 0.33 | 0.32 | -0.05 | -13.52% | 12,258 | 3,502 | 0.85 | 0.34 | 11 | None |
SLB | Options Chain | 54.90 | Call | 55.00 | 4/26 | Yes | 1.52 | 1.62 | 1.62 | +0.12 | +8.00% | 580 | 166 | 0.23 | 0.54 | 15 | None |
AMD | Options Chain | 180.49 | Call | 185.00 | 4/05 | No | 2.24 | 2.28 | 2.24 | -0.37 | -14.18% | 25,842 | 7,413 | 0.38 | 0.35 | 10 | None |
MARA | Options Chain | 22.07 | Call | 31.00 | 4/05 | No | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 1,635 | 470 | 1.29 | 0.06 | 13 | None |