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