Unusual Options Activity

Unusual Options Activity identifies options contracts that are trading at a higher volume relative to the contract's open interest. Unusual Options can provide insight on what "smart money" is doing with large volume orders, signaling new positions and potentially a big move in the underlying asset. When the last price is at or above the ask price the strike price is highlighted in green; when the last price is at or below the bid price the strike price is highlighted in orange.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
GME Options Chain 28.36 Put 29.00 3/28 Yes 1.05 1.17 1.14 -2.89 -71.72% 16,104 105 0.88 -0.61 13 33 None
TMUS Options Chain 262.51 Call 270.00 3/28 No 0.14 0.21 0.21 +0.07 +50.00% 10,844 113 0.25 0.04 12 71 None
GME Options Chain 28.36 Put 27.50 3/28 Yes 0.30 0.33 0.33 -2.39 -87.87% 13,483 158 0.80 -0.29 13 33 None
BBWI Options Chain 31.79 Put 27.50 6/20 No 0.95 1.05 1.01 +0.14 +16.10% 18,289 287 0.46 -0.23 12 57 None
NBIS Options Chain 24.71 Put 22.50 3/28 No 0.30 0.35 0.32 +0.22 +220.00% 14,178 249 1.54 -0.20 3 19 None
GME Options Chain 28.36 Put 27.00 4/04 Yes 0.63 0.72 0.59 -2.08 -77.91% 9,360 168 0.72 -0.31 13 33 None
GME Options Chain 28.36 Put 27.00 3/28 Yes 0.19 0.21 0.20 -2.15 -91.49% 25,100 490 0.83 -0.22 13 33 None
GME Options Chain 28.36 Put 28.00 3/28 Yes 0.48 0.52 0.51 -2.64 -83.81% 27,442 570 0.80 -0.40 13 33 None
NVDA Options Chain 113.76 Put 113.00 4/17 No 4.50 4.60 4.55 +2.62 +135.76% 15,370 332 0.46 -0.44 17 61 None
NFE Options Chain 11.07 Call 11.00 6/20 Yes 1.95 2.10 2.02 -0.38 -15.84% 10,009 244 0.91 0.61 8 44 None
NI Options Chain 39.98 Put 35.00 10/17 Yes 0.80 0.90 0.85 -0.06 -6.60% 3,517 108 0.24 -0.21 7 67 None
TLRY Options Chain 0.66 Call 1.50 5/16 Yes 0.00 0.02 0.02 0.00 0.00% 4,465 142 1.84 0.06 11 33 None
CVNA Options Chain 221.66 Call 280.00 9/19 Yes 17.90 19.70 19.20 -6.30 -24.71% 3,901 128 0.70 0.36 5 47 None
CFLT Options Chain 26.89 Call 33.00 5/16 Yes 0.60 0.70 0.65 -0.15 -18.75% 5,600 186 0.65 0.21 7 40 None
LYFT Options Chain 12.27 Call 13.50 5/02 No 0.42 0.50 0.35 -0.18 -33.97% 3,085 105 0.58 0.34 9 37 None
BE Options Chain 22.28 Put 16.00 5/16 Yes 0.35 0.45 0.40 -0.10 -20.00% 3,002 107 0.82 -0.11 4 8 None
ORCL Options Chain 147.80 Put 146.00 3/28 No 1.10 1.19 1.19 +0.97 +440.91% 5,457 203 0.45 -0.35 10 62 None
JPM Options Chain 251.03 Put 252.50 3/28 No 2.77 2.95 2.84 -0.10 -3.41% 2,885 116 0.27 -0.61 16 78 None
TECK Options Chain 40.12 Call 44.00 4/04 No 0.16 0.25 0.22 -0.41 -65.08% 3,128 130 0.50 0.13 10 68 None
ZIM Options Chain 15.47 Call 17.00 4/04 No 0.17 0.20 0.19 +0.07 +58.34% 5,839 244 0.69 0.15 21 49 None
VRT Options Chain 81.62 Put 75.00 5/16 Yes 5.55 5.70 5.80 +3.15 +118.87% 14,398 603 0.75 -0.32 9 57 None
GME Options Chain 28.36 Call 33.00 4/11 Yes 0.64 0.79 0.75 +0.23 +44.24% 3,362 142 0.91 0.25 13 33 None
GME Options Chain 28.36 Put 28.00 4/04 Yes 1.09 1.17 1.13 -2.52 -69.05% 5,791 265 0.74 -0.43 13 33 None
NBIS Options Chain 24.71 Put 24.00 3/28 No 0.70 0.90 0.80 +0.70 +700.00% 8,351 384 1.45 -0.38 3 19 None
F Options Chain 10.30 Put 10.50 5/02 Yes 0.58 0.65 0.60 -0.01 -1.64% 2,462 115 0.41 -0.51 16 60 None
TSLA Options Chain 272.06 Call 415.00 3/28 No 0.00 0.01 0.01 0.00 0.00% 12,135 576 1.82 0.00 8 52 None
F Options Chain 10.30 Call 11.85 4/17 No 0.01 0.02 0.02 0.00 0.00% 26,276 1,266 0.32 0.05 16 60 None
CORZ Options Chain 8.66 Call 8.00 3/28 No 0.32 0.38 0.35 -0.55 -61.12% 10,140 497 2.21 0.43 4 25 None
GME Options Chain 28.36 Put 26.50 3/28 Yes 0.12 0.14 0.14 -1.82 -92.86% 3,430 169 0.87 -0.17 13 33 None
CHWY Options Chain 33.61 Call 32.00 4/04 No 1.53 1.99 1.77 -1.14 -39.18% 2,810 139 0.42 0.72 13 44 None
CVX Options Chain 165.94 Call 175.00 4/25 Yes 0.89 1.18 1.10 +0.52 +89.66% 2,097 104 0.17 0.24 13 75 None
STLA Options Chain 11.96 Put 11.00 4/04 No 0.05 0.15 0.10 0.00 0.00% 9,581 485 0.57 -0.15 17 56 None
HIMS Options Chain 33.36 Call 32.50 4/04 No 2.50 2.64 2.60 -2.15 -45.27% 3,005 155 0.97 0.62 13 47 None
HIMS Options Chain 33.36 Put 29.00 4/04 No 0.53 0.58 0.54 +0.33 +157.15% 2,166 112 1.07 -0.17 13 47 None
IP Options Chain 55.41 Call 57.50 5/16 Yes 1.75 2.30 1.80 -0.18 -9.10% 2,533 133 0.31 0.44 7 62 None
GM Options Chain 50.95 Put 52.50 5/16 Yes 3.55 3.70 3.60 +0.90 +33.34% 12,966 692 0.37 -0.54 16 66 None
NVDA Options Chain 113.76 Call 116.00 3/28 No 0.85 0.87 0.87 -4.25 -83.01% 121,873 6,528 0.52 0.32 17 61 None
GME Options Chain 28.36 Call 28.50 4/04 Yes 1.30 1.35 1.32 +0.53 +67.09% 2,260 122 0.77 0.51 13 33 None
ADBE Options Chain 397.81 Call 420.00 4/11 No 1.77 2.02 2.00 -0.99 -33.11% 2,027 111 0.25 0.17 14 62 None
OKLO Options Chain 26.37 Put 23.00 4/04 No 0.47 0.54 0.50 +0.26 +108.34% 2,386 131 1.09 -0.18 3 19 None
NU Options Chain 10.92 Put 10.00 4/04 No 0.06 0.07 0.06 +0.02 +50.00% 4,062 224 0.53 -0.14 15 41 None
NFLX Options Chain 970.65 Put 970.00 4/04 No 19.65 20.35 19.94 +9.94 +99.40% 2,367 131 0.34 -0.47 9 65 None
BP Options Chain 34.42 Call 36.00 5/16 Yes 0.62 0.66 0.63 +0.02 +3.28% 20,048 1,116 0.25 0.32 9 55 None
NVDA Options Chain 113.76 Call 113.00 3/28 No 2.26 2.29 2.31 -5.59 -70.76% 42,000 2,347 0.56 0.58 17 61 None
TSLA Options Chain 272.06 Call 425.00 3/28 No 0.00 0.01 0.01 0.00 0.00% 12,872 733 1.91 0.00 8 52 None
LLY Options Chain 826.76 Put 830.00 4/04 No 16.40 18.60 17.17 +7.72 +81.70% 2,067 118 0.32 -0.51 10 65 None
AVGO Options Chain 179.27 Call 185.00 4/25 No 6.35 6.50 6.57 -4.43 -40.28% 2,135 122 0.42 0.43 10 67 None
XOM Options Chain 118.27 Put 118.00 4/04 Yes 1.38 1.42 1.46 -0.97 -39.92% 3,618 207 0.21 -0.46 13 75 None
IONQ Options Chain 24.80 Put 28.00 3/28 No 2.96 3.55 3.44 +0.98 +39.84% 2,651 154 1.91 -0.88 7 40 None
APA Options Chain 21.10 Call 21.50 4/11 No 0.47 0.52 0.50 +0.07 +16.28% 2,592 153 0.38 0.43 10 64 None
WB Options Chain 9.88 Put 8.50 4/17 No 0.00 0.45 0.15 +0.05 +50.00% 1,700 101 0.50 0.00 16 66 None
QUBT Options Chain 8.01 Put 10.00 4/11 Yes 2.25 3.20 2.66 -0.07 -2.57% 1,881 112 1.43 -0.80 6 28 None
AVGO Options Chain 179.27 Put 90.00 5/16 No 0.03 0.07 0.05 -0.04 -44.45% 3,006 181 0.72 0.00 10 67 None
TEVA Options Chain 15.69 Call 16.00 4/04 No 0.25 0.27 0.26 -0.04 -13.34% 2,528 154 0.39 0.40 5 36 None
SMCI Options Chain 37.04 Call 37.50 3/28 No 0.92 0.95 0.95 -2.60 -73.24% 4,550 278 1.02 0.45 12 52 None
MU Options Chain 92.13 Call 107.00 4/11 No 0.21 0.24 0.20 -0.17 -45.95% 2,808 175 0.45 0.07 16 59 None
WFC Options Chain 73.47 Call 78.00 5/02 Yes 1.12 1.31 1.40 -0.04 -2.78% 2,007 129 0.29 0.29 17 72 None
NKE Options Chain 65.74 Put 63.00 4/17 No 0.72 0.77 0.91 +0.41 +82.00% 2,879 188 0.29 -0.25 15 57 None
MRVL Options Chain 66.76 Put 68.00 4/04 No 2.87 2.99 3.00 +2.08 +226.09% 2,112 138 0.54 -0.56 7 50 None
GLW Options Chain 47.10 Put 49.00 3/28 No 1.49 2.31 1.82 +1.23 +208.48% 3,046 200 0.47 -0.93 5 57 None
ANET Options Chain 81.66 Put 82.00 3/28 No 1.50 1.70 1.70 +1.54 +962.50% 2,680 176 0.61 -0.52 12 61 None
ORCL Options Chain 147.80 Put 145.00 3/28 No 0.82 0.89 0.88 +0.70 +388.89% 7,247 487 0.45 -0.28 10 62 None
GME Options Chain 28.36 Put 25.50 4/04 Yes 0.27 0.30 0.30 -1.32 -81.49% 4,387 295 0.73 -0.16 13 33 None
ALKS Options Chain 33.69 Put 32.00 4/17 No 0.65 0.80 0.65 +0.15 +30.00% 2,183 149 0.43 -0.31 18 61 None
CIFR Options Chain 3.04 Call 3.50 4/11 No 0.02 0.06 0.05 -0.14 -73.69% 2,079 142 1.04 0.14 7 32 None
HIMS Options Chain 33.36 Put 30.00 4/25 No 1.78 1.96 1.85 +0.75 +68.19% 2,199 154 0.94 -0.28 13 47 None
GME Options Chain 28.36 Put 25.00 5/16 Yes 1.15 1.20 1.16 -1.29 -52.66% 1,548 110 0.65 -0.25 13 33 None
LUMN Options Chain 4.17 Call 4.50 4/17 No 0.20 0.22 0.24 -0.09 -27.28% 8,416 600 0.82 0.40 6 26 None
NVDA Options Chain 113.76 Call 114.00 3/28 No 1.70 1.73 1.71 -5.12 -74.97% 70,278 5,026 0.54 0.49 17 61 None
JD Options Chain 41.78 Call 36.00 9/19 Yes 8.15 8.35 8.25 +0.25 +3.13% 3,004 222 0.46 0.72 20 33 None
RIVN Options Chain 12.10 Call 9.00 5/16 Yes 3.05 3.40 3.40 -0.15 -4.23% 2,293 170 0.81 0.88 8 29 None
CTAS Options Chain 193.46 Put 205.00 3/28 No 1.25 2.25 1.85 -10.15 -84.59% 1,537 114 0.31 -0.50 8 60 None
MSTR Options Chain 329.31 Call 332.50 4/04 No 14.20 14.65 14.55 -7.85 -35.05% 1,610 120 0.74 0.50 4 57 None
WHR Options Chain 93.87 Call 97.50 4/17 No 1.60 1.80 1.85 -0.20 -9.76% 2,303 174 0.34 0.33 8 49 None
GPN Options Chain 99.92 Put 85.00 5/16 Yes 0.80 0.95 0.89 -0.09 -9.19% 3,512 268 0.40 -0.12 15 64 None
GME Options Chain 28.36 Put 26.00 3/28 Yes 0.09 0.10 0.10 -1.52 -93.83% 12,782 978 0.94 -0.13 13 33 None
NBIS Options Chain 24.71 Put 24.00 4/11 No 1.60 1.75 1.70 +1.00 +142.86% 2,103 161 0.98 -0.41 3 19 None
AVGO Options Chain 179.27 Call 185.00 4/04 No 2.88 2.98 2.95 -4.23 -58.92% 6,247 481 0.46 0.35 10 67 None
PRMB Options Chain 34.06 Call 40.00 5/16 No 0.40 0.55 0.40 -0.05 -11.12% 1,584 122 0.40 0.20 3 20 None
NVDA Options Chain 113.76 Put 107.00 4/17 No 2.41 2.45 2.39 +1.50 +168.54% 2,539 196 0.48 -0.27 17 61 None
SU Options Chain 38.86 Put 32.00 5/16 Yes 0.10 0.13 0.12 -0.13 -52.00% 1,800 140 0.34 -0.04 13 75 None
ANET Options Chain 81.66 Call 90.00 4/11 No 0.15 0.70 0.70 -1.07 -60.46% 1,887 147 0.45 0.17 12 61 None
RPRX Options Chain 31.56 Call 35.00 7/18 Yes 0.55 0.75 1.30 +0.05 +4.00% 2,001 156 0.26 0.30 9 65 None
MRVL Options Chain 66.76 Put 68.00 3/28 No 1.70 1.99 1.99 +1.78 +847.62% 5,224 408 0.56 -0.65 7 50 None
JPM Options Chain 251.03 Put 255.00 3/28 No 4.40 4.70 4.40 -0.50 -10.21% 1,940 153 0.27 -0.79 16 78 None
HPE Options Chain 16.07 Call 19.00 7/18 Yes 0.51 0.55 0.51 -0.10 -16.40% 3,541 281 0.40 0.27 18 70 None
WOOF Options Chain 2.44 Call 2.50 4/17 No 0.30 0.35 0.35 +0.07 +25.00% 7,763 644 1.42 0.56 11 37 None
MT Options Chain 30.77 Call 32.00 4/04 No 0.25 0.35 0.45 -0.30 -40.00% 2,053 171 0.39 0.27 16 71 None
EPD Options Chain 33.84 Call 34.00 3/28 No 0.09 0.13 0.10 +0.07 +233.34% 12,405 1,044 0.17 0.37 12 67 None
CFLT Options Chain 26.89 Call 31.00 5/16 Yes 0.95 1.05 1.02 -0.38 -27.15% 7,520 644 0.65 0.29 7 40 None
HOOD Options Chain 44.73 Call 55.00 5/02 No 0.89 1.31 0.88 -0.74 -45.68% 5,378 461 0.69 0.20 11 59 None
NBIS Options Chain 24.71 Put 22.00 3/28 No 0.20 0.30 0.25 +0.15 +150.00% 2,573 221 1.60 -0.15 3 19 None
GME Options Chain 28.36 Put 26.00 4/04 Yes 0.36 0.41 0.37 -1.55 -80.73% 2,465 214 0.72 -0.20 13 33 None
ORCL Options Chain 147.80 Call 157.50 4/04 No 0.85 0.91 0.91 -1.24 -57.68% 3,590 316 0.41 0.18 10 62 None
GM Options Chain 50.95 Put 43.00 5/16 Yes 0.59 0.62 0.60 +0.18 +42.86% 7,192 642 0.45 -0.13 16 66 None
RIVN Options Chain 12.10 Call 12.50 5/02 No 0.74 0.86 0.90 +0.07 +8.44% 1,142 102 0.64 0.46 8 29 None
AVGO Options Chain 179.27 Put 177.50 4/17 No 6.45 6.70 6.52 +3.07 +88.99% 1,231 110 0.44 -0.43 10 67 None
NKE Options Chain 65.74 Call 65.00 4/04 No 1.72 1.83 1.77 -0.53 -23.05% 2,404 215 0.31 0.62 15 57 None
JPM Options Chain 251.03 Put 247.50 3/28 No 0.82 0.88 0.85 -0.05 -5.56% 7,455 673 0.29 -0.25 16 78 None
NBIS Options Chain 24.71 Call 26.00 3/28 No 0.45 0.55 0.50 -1.10 -68.75% 2,304 208 1.31 0.31 3 19 None
BMY Options Chain 59.21 Call 63.00 4/17 No 0.14 0.20 0.16 -0.35 -68.63% 1,289 117 0.23 0.12 6 58 None
VZ Options Chain 44.18 Put 38.00 5/16 Yes 0.14 0.17 0.15 -0.06 -28.58% 2,006 186 0.27 -0.01 12 72 None
EPD Options Chain 33.84 Call 34.50 3/28 No 0.01 0.02 0.01 0.00 0.00% 14,978 1,402 0.17 0.05 12 67 None
NBIS Options Chain 24.71 Call 24.50 3/28 No 1.05 1.20 1.00 -1.84 -64.79% 1,089 102 1.44 0.54 3 19 None
WOOF Options Chain 2.44 Put 2.00 4/17 No 0.10 0.15 0.10 -0.02 -16.67% 1,853 174 1.40 -0.23 11 37 None
URBN Options Chain 52.61 Call 54.00 3/28 No 0.25 0.40 0.30 -0.25 -45.46% 1,904 180 0.56 0.23 20 59
Growth Stock List
AVGO Options Chain 179.27 Call 182.50 4/04 No 3.80 4.00 3.96 -4.79 -54.75% 1,258 119 0.46 0.43 10 67 None
MGM Options Chain 32.12 Call 33.00 3/28 No 0.10 0.13 0.13 -0.01 -7.15% 6,197 600 0.42 0.24 9 53 None
GME Options Chain 28.36 Put 30.00 3/28 Yes 1.84 1.99 1.86 -3.03 -61.97% 2,881 280 1.00 -0.74 13 33 None
SHOP Options Chain 104.28 Put 100.00 4/04 No 1.63 1.70 1.83 +1.17 +177.28% 1,735 170 0.54 -0.29 14 50 None
CVNA Options Chain 221.66 Call 230.00 4/04 No 2.01 2.14 2.11 -4.99 -70.29% 2,122 208 0.73 0.17 5 47 None
CVX Options Chain 165.94 Call 180.00 4/17 No 0.10 0.27 0.19 +0.12 +171.43% 2,701 265 0.17 0.06 13 75 None
ABT Options Chain 126.61 Call 129.00 4/04 No 0.70 1.58 0.87 +0.40 +85.11% 1,029 102 0.20 0.38 14 63 None
COCO Options Chain 35.45 Call 35.00 4/17 No 0.50 1.20 0.80 -1.25 -60.98% 1,135 113 0.66 0.24 13 48 None
GME Options Chain 28.36 Call 29.00 4/04 Yes 1.11 1.18 1.11 +0.42 +60.87% 6,360 639 0.79 0.46 13 33 None
XOM Options Chain 118.27 Put 118.00 3/28 No 0.61 0.64 0.64 -0.85 -57.05% 4,599 465 0.21 -0.44 13 75 None
NVDA Options Chain 113.76 Call 114.00 4/17 No 5.00 5.10 5.05 -4.40 -46.57% 2,747 278 0.45 0.53 17 61 None
SOFI Options Chain 13.07 Call 30.00 3/20 Yes 0.53 0.61 0.56 -0.07 -11.12% 4,920 499 0.61 0.18 12 41 None
PLNT Options Chain 100.60 Call 100.00 4/17 No 3.40 3.50 3.50 +0.51 +17.06% 5,146 523 0.30 0.56 8 54 None
NVDA Options Chain 113.76 Put 110.00 5/02 No 4.50 4.60 4.43 +2.17 +96.02% 10,028 1,022 0.45 -0.37 17 61 None
ANET Options Chain 81.66 Call 88.00 4/04 No 0.45 0.65 0.55 -1.60 -74.42% 2,136 218 0.47 0.17 12 61 None
CORZ Options Chain 8.66 Call 8.50 4/04 No 0.28 0.49 0.43 -0.78 -64.47% 3,061 313 1.32 0.40 4 25 None
TSLA Options Chain 272.06 Put 270.00 4/04 No 12.30 12.35 12.25 +5.50 +81.49% 21,972 2,248 0.79 -0.45 8 52 None
WBD Options Chain 11.03 Put 11.00 5/16 No 0.69 0.71 0.71 -0.04 -5.34% 1,954 200 0.46 -0.44 3 17 None
NVDA Options Chain 113.76 Put 113.00 3/28 No 1.49 1.52 1.50 +1.36 +971.43% 61,397 6,370 0.56 -0.42 17 61 None
HST Options Chain 14.81 Put 14.00 4/17 No 0.10 0.20 0.15 0.00 0.00% 4,001 420 0.27 -0.19 13 54 None
ACVA Options Chain 15.28 Call 17.50 4/17 No 0.05 0.20 0.20 -0.15 -42.86% 1,000 105 0.54 0.16 6 36 None
VNOM Options Chain 45.22 Put 43.00 4/17 No 0.50 0.60 0.54 +0.01 +1.89% 1,008 106 0.32 -0.26 14 74 None
NUE Options Chain 127.30 Call 135.00 3/28 No 0.10 0.20 0.15 -0.03 -16.67% 3,454 364 0.51 0.08 15 73 None
TSLA Options Chain 272.06 Put 270.00 3/28 No 5.25 5.35 5.30 +3.54 +201.14% 147,347 15,544 0.79 -0.44 8 52 None
CELH Options Chain 35.26 Put 30.00 4/04 No 0.09 0.12 0.12 +0.01 +9.10% 1,886 200 0.67 -0.08 10 48 None
TSLA Options Chain 272.06 Put 282.50 3/28 No 12.65 12.75 12.75 +7.85 +160.21% 20,525 2,184 0.76 -0.74 8 52 None
SHEL Options Chain 73.03 Call 77.50 5/16 Yes 0.50 0.65 0.56 +0.25 +80.65% 1,919 205 0.19 0.20 17 71 None
SMCI Options Chain 37.04 Call 38.00 3/28 No 0.72 0.76 0.75 -2.35 -75.81% 9,245 989 1.03 0.38 12 52 None
ARVN Options Chain 7.95 Call 10.00 5/16 Yes 0.20 0.30 0.30 0.00 0.00% 1,848 198 0.68 0.21 14 44 None
SMCI Options Chain 37.04 Call 38.50 3/28 No 0.58 0.59 0.58 -2.12 -78.52% 4,618 498 1.03 0.31 12 52 None
GM Options Chain 50.95 Put 52.50 4/17 No 2.65 2.82 2.82 +0.96 +51.62% 12,841 1,395 0.38 -0.60 16 66 None
HTZ Options Chain 3.45 Call 4.00 4/25 Yes 0.15 0.20 0.15 0.00 0.00% 1,012 110 0.93 0.34 7 22 None
OKLO Options Chain 26.37 Call 29.00 4/04 No 0.83 0.89 0.88 -1.02 -53.69% 2,399 261 1.09 0.32 3 19 None
NVDA Options Chain 113.76 Call 117.00 3/28 No 0.56 0.58 0.57 -3.71 -86.69% 81,610 8,892 0.51 0.24 17 61 None
VZ Options Chain 44.18 Call 45.50 4/04 No 0.11 0.13 0.12 +0.09 +300.00% 1,411 154 0.19 0.17 12 72 None
KMI Options Chain 28.48 Call 31.00 4/17 Yes 0.07 0.11 0.08 -0.01 -11.12% 2,674 297 0.26 0.11 10 64 None
AMD Options Chain 110.19 Call 150.00 5/02 Yes 0.17 0.19 0.19 -0.12 -38.71% 2,023 225 0.48 0.03 10 54 None
ING Options Chain 20.06 Put 20.00 5/16 Yes 1.00 1.20 1.25 +0.25 +25.00% 1,005 113 0.29 -0.53 11 60 None
C Options Chain 73.24 Call 80.00 4/11 Yes 0.12 0.14 0.13 -0.08 -38.10% 1,015 115 0.27 0.07 14 85 None
BAC Options Chain 42.82 Put 36.00 4/04 No 0.01 0.02 0.01 0.00 0.00% 2,807 319 0.51 -0.01 15 71 None
AVGO Options Chain 179.27 Put 170.00 4/04 No 1.95 2.02 1.95 +1.29 +195.46% 6,480 737 0.50 -0.23 10 67 None
MDT Options Chain 88.23 Put 88.00 4/11 No 1.67 1.88 1.70 -0.35 -17.08% 1,080 123 0.22 -0.51 10 62 None
GM Options Chain 50.95 Put 54.00 4/04 No 3.50 3.60 3.79 +1.39 +57.92% 954 109 0.46 -0.77 16 66 None
NBIS Options Chain 24.71 Put 23.50 3/28 No 0.50 0.60 0.56 +0.51 +1,020.00% 2,496 286 1.48 -0.31 3 19 None
QBTS Options Chain 8.27 Call 8.00 4/11 No 0.95 1.00 0.90 -0.20 -18.19% 4,149 476 1.25 0.60 4 23 None
TSLA Options Chain 272.06 Call 275.00 3/28 No 4.90 4.95 4.90 -10.90 -68.99% 85,364 9,824 0.78 0.44 8 52 None
ANET Options Chain 81.66 Put 79.00 3/28 No 0.50 0.70 0.59 +0.54 +1,080.00% 1,390 160 0.65 -0.24 12 61 None
BABA Options Chain 132.24 Call 131.00 3/28 No 2.51 2.61 2.60 -0.55 -17.46% 2,314 267 0.48 0.62 18 42 None
XYZ Options Chain 59.05 Put 55.00 4/11 No 0.72 0.80 0.78 +0.34 +77.28% 1,131 131 0.48 -0.22 17 58 None
MSFT Options Chain 389.97 Put 310.00 5/02 Yes 0.34 0.56 0.39 +0.03 +8.34% 3,220 374 0.38 -0.03 15 69 None
JD Options Chain 41.78 Put 39.00 9/19 Yes 3.90 4.00 3.95 -0.02 -0.51% 1,022 119 0.47 -0.36 20 33 None
GME Options Chain 28.36 Call 31.00 4/04 Yes 0.65 0.69 0.68 +0.17 +33.34% 3,608 422 0.89 0.29 13 33 None
ASTS Options Chain 27.29 Call 29.00 4/25 Yes 1.51 2.43 2.45 -0.65 -20.97% 4,029 472 0.78 0.49 5 42 None
VRT Options Chain 81.62 Put 84.00 3/28 No 3.10 3.75 3.80 +3.51 +1,210.35% 1,203 141 0.96 -0.64 9 57 None
TSLA Options Chain 272.06 Put 280.00 3/28 No 10.85 11.00 11.00 +6.95 +171.61% 63,550 7,462 0.75 -0.68 8 52 None
NVDA Options Chain 113.76 Call 116.00 4/17 No 4.05 4.10 4.10 -3.75 -47.78% 3,810 448 0.44 0.46 17 61 None
PBR Options Chain 14.33 Call 15.00 4/04 No 0.04 0.06 0.06 +0.01 +20.00% 4,329 510 0.27 0.16 14 59 None
STLA Options Chain 11.96 Call 13.00 4/04 No 0.05 0.10 0.10 -0.05 -33.34% 1,542 182 0.50 0.17 17 56 None
GM Options Chain 50.95 Put 49.50 4/17 No 0.35 1.38 1.45 +0.60 +70.59% 1,124 133 0.40 -0.37 16 66 None
GME Options Chain 28.36 Call 31.50 3/28 Yes 0.17 0.20 0.18 -0.05 -21.74% 4,076 483 1.28 0.16 13 33 None
FIVE Options Chain 77.84 Put 70.00 4/17 No 1.30 1.45 1.45 +0.13 +9.85% 1,589 190 0.59 -0.20 13 58 None
GME Options Chain 28.36 Call 28.00 4/04 Yes 1.50 1.60 1.61 +0.71 +78.89% 12,433 1,491 0.76 0.57 13 33 None
NVDA Options Chain 113.76 Call 118.00 4/17 No 3.20 3.25 3.22 -3.27 -50.39% 3,919 472 0.43 0.40 17 61 None
T Options Chain 27.65 Call 30.00 5/16 Yes 0.25 0.28 0.25 +0.05 +25.00% 4,741 572 0.25 0.19 10 65 None
TSLA Options Chain 272.06 Put 275.00 3/28 No 7.70 7.85 7.65 +4.98 +186.52% 104,469 12,736 0.77 -0.56 8 52 None
TSLA Options Chain 272.06 Put 272.50 3/28 No 6.40 6.50 6.45 +4.30 +200.00% 50,121 6,150 0.78 -0.50 8 52 None
LOW Options Chain 232.05 Put 210.00 4/04 No 0.09 0.63 0.14 -0.08 -36.37% 1,002 123 0.40 -0.06 13 54 None
NVDA Options Chain 113.76 Call 118.00 3/28 No 0.36 0.37 0.37 -3.03 -89.12% 124,133 15,253 0.50 0.17 17 61 None
NVDA Options Chain 113.76 Call 114.00 4/04 No 3.40 3.50 3.49 -4.38 -55.66% 10,458 1,289 0.49 0.51 17 61 None
GME Options Chain 28.36 Put 24.00 4/11 Yes 0.23 0.32 0.23 -0.88 -79.28% 1,046 129 0.73 -0.12 13 33 None
GME Options Chain 28.36 Call 32.00 4/04 Yes 0.51 0.55 0.54 +0.11 +25.59% 6,776 839 0.95 0.24 13 33 None
NKE Options Chain 65.74 Call 66.00 5/02 No 2.20 2.39 2.29 -0.51 -18.22% 1,029 128 0.27 0.52 15 57 None
OKLO Options Chain 26.37 Call 26.50 3/28 No 0.80 0.96 0.89 -1.29 -59.18% 1,486 185 1.23 0.50 3 19 None
PYPL Options Chain 69.97 Call 72.00 4/04 No 0.59 0.64 0.61 -0.33 -35.11% 3,126 390 0.31 0.28 8 59 None
GME Options Chain 28.36 Call 28.50 3/28 Yes 0.63 0.70 0.69 +0.18 +35.30% 14,700 1,835 0.86 0.49 13 33 None
FSLR Options Chain 126.34 Put 125.00 3/28 No 1.54 2.21 1.68 +1.03 +158.47% 3,662 458 0.62 -0.43 16 62 None
GME Options Chain 28.36 Call 35.00 5/16 Yes 1.37 1.50 1.50 +0.46 +44.24% 3,296 415 0.81 0.30 13 33 None
SMCI Options Chain 37.04 Call 38.00 4/04 No 1.74 1.78 1.78 -1.87 -51.24% 2,103 265 0.92 0.46 12 52 None
BMEA Options Chain 2.52 Put 2.50 4/17 No 0.20 0.40 0.25 +0.05 +25.00% 841 106 1.11 -0.47 10 26 None
CHWY Options Chain 33.61 Call 36.00 4/04 No 0.21 0.28 0.30 -0.60 -66.67% 1,856 234 0.51 0.16 13 44 None
QBTS Options Chain 8.27 Put 8.00 4/11 No 0.70 0.75 0.75 +0.12 +19.05% 4,337 550 1.25 -0.40 4 23 None
NVDA Options Chain 113.76 Call 119.00 3/28 No 0.23 0.25 0.24 -2.52 -91.31% 64,515 8,291 0.50 0.12 17 61 None
NVDA Options Chain 113.76 Call 117.00 4/17 No 3.60 3.65 3.62 -3.63 -50.07% 3,168 409 0.44 0.43 17 61 None
COP Options Chain 102.55 Call 120.00 5/16 Yes 0.14 0.30 0.25 +0.08 +47.06% 1,804 234 0.24 0.05 9 77 None
HOOD Options Chain 44.73 Call 47.00 3/28 No 0.47 0.49 0.47 -1.63 -77.62% 22,251 2,895 0.95 0.26 11 59 None
KHC Options Chain 29.69 Call 30.00 3/28 No 0.09 0.11 0.10 +0.05 +100.00% 16,012 2,087 0.27 0.34 12 69 None
AVGO Options Chain 179.27 Call 182.50 3/28 No 1.37 1.43 1.39 -5.41 -79.56% 3,751 490 0.50 0.33 10 67 None
NVDA Options Chain 113.76 Call 115.00 3/28 No 1.23 1.26 1.25 -4.72 -79.07% 106,244 13,879 0.53 0.40 17 61 None
OKTA Options Chain 114.02 Call 117.00 3/28 No 0.43 0.50 0.47 -1.33 -73.89% 5,490 718 0.43 0.23 10 52 None
CORZ Options Chain 8.66 Put 7.50 3/28 No 0.39 0.46 0.41 +0.34 +485.72% 4,748 622 2.25 -0.41 4 25 None
APLD Options Chain 6.53 Call 6.00 3/28 No 0.53 0.76 0.60 -1.12 -65.12% 2,262 297 0.97 0.82 3 16 None
GOOGL Options Chain 165.06 Put 145.00 5/02 Yes 1.40 1.56 1.55 +0.62 +66.67% 3,061 405 0.40 -0.13 15 70 None
TKO Options Chain 154.61 Put 125.00 5/16 No 0.00 2.35 1.26 -0.24 -16.00% 1,291 171 0.50 -0.13 3 21 None
MRVL Options Chain 66.76 Call 68.00 4/04 No 1.77 1.84 1.77 -3.13 -63.88% 841 112 0.55 0.44 7 50 None
HOOD Options Chain 44.73 Call 44.50 4/04 No 2.28 2.34 2.28 -2.32 -50.44% 772 103 0.76 0.55 11 59 None
CHWY Options Chain 33.61 Put 33.50 3/28 No 0.58 0.78 0.69 -0.89 -56.33% 5,262 703 0.59 -0.54 13 44 None
IREN Options Chain 6.71 Call 7.00 4/25 No 0.55 0.60 0.57 -0.46 -44.66% 1,470 198 0.89 0.49 10 34 None
APP Options Chain 327.62 Call 342.50 3/28 No 0.20 2.00 1.90 -8.67 -82.03% 1,017 137 0.68 0.20 10 59 None
QCOM Options Chain 158.39 Put 145.00 4/04 No 0.40 0.46 0.47 +0.24 +104.35% 3,032 411 0.43 -0.09 16 65 None
NFLX Options Chain 970.65 Put 980.00 4/04 No 24.45 25.30 27.00 +13.69 +102.86% 1,063 146 0.34 -0.55 9 65 None
VRT Options Chain 81.62 Put 81.00 3/28 No 1.35 2.30 2.00 +1.87 +1,438.47% 1,250 172 0.97 -0.43 9 57 None
KHC Options Chain 29.69 Call 30.50 4/17 No 0.33 0.36 0.37 +0.20 +117.65% 1,869 258 0.22 0.36 12 69 None
VST Options Chain 124.01 Call 128.00 3/28 No 1.23 1.42 1.33 -4.17 -75.82% 974 135 0.79 0.28 12 63 None
CNTA Options Chain 15.81 Call 17.50 4/17 No 0.10 1.50 1.50 +0.25 +20.00% 750 104 1.03 0.43 9 42 None
LUMN Options Chain 4.17 Call 4.00 4/17 No 0.40 0.44 0.42 -0.18 -30.00% 2,508 352 0.82 0.62 6 26 None
DG Options Chain 84.70 Call 85.00 4/04 No 1.77 1.89 2.02 +0.87 +75.66% 1,161 163 0.36 0.49 12 63 None
GME Options Chain 28.36 Put 28.00 4/25 Yes 1.90 2.13 2.03 -1.97 -49.25% 939 133 0.69 -0.43 13 33 None
TEM Options Chain 53.25 Call 59.00 4/04 No 1.10 1.25 1.15 -2.25 -66.18% 1,016 144 0.92 0.27 3 21 None
DASH Options Chain 199.72 Put 145.00 9/19 Yes 5.10 5.30 5.15 +0.90 +21.18% 1,500 213 0.48 -0.14 7 57 None
LI Options Chain 26.67 Call 27.00 3/28 No 0.29 0.34 0.33 +0.10 +43.48% 3,336 475 0.54 0.43 14 25 None
VZ Options Chain 44.18 Put 44.50 3/28 No 0.41 0.48 0.45 -0.61 -57.55% 2,126 303 0.19 -0.67 12 72 None
AMD Options Chain 110.19 Put 112.00 3/28 No 2.48 2.52 2.49 +1.85 +289.07% 27,317 3,896 0.45 -0.68 10 54 None
NVDA Options Chain 113.76 Put 106.00 4/17 No 2.15 2.19 2.17 +1.39 +178.21% 2,559 366 0.49 -0.25 17 61 None
HON Options Chain 213.12 Call 225.00 4/17 No 0.50 0.65 0.60 +0.20 +50.00% 776 111 0.18 0.12 10 68 None
BAC Options Chain 42.82 Put 43.00 4/11 No 1.01 1.02 1.02 +0.22 +27.50% 2,235 321 0.27 -0.50 15 71 None
XOM Options Chain 118.27 Call 124.00 4/17 Yes 0.47 0.52 0.50 +0.26 +108.34% 1,085 156 0.19 0.19 13 75 None
PFE Options Chain 25.21 Call 26.50 4/17 No 0.24 0.26 0.26 -0.06 -18.75% 6,575 947 0.27 0.25 10 63 None
RKLB Options Chain 19.44 Put 19.50 3/28 No 0.48 0.59 0.49 +0.18 +58.07% 1,617 233 0.88 -0.50 6 39 None
HIMS Options Chain 33.36 Call 34.00 4/17 No 2.70 2.91 2.88 -1.70 -37.12% 1,381 199 0.93 0.53 13 47 None
AFRM Options Chain 48.32 Put 46.00 3/28 No 0.32 0.35 0.34 +0.17 +100.00% 1,107 160 0.81 -0.20 4 43 None
NVDA Options Chain 113.76 Put 112.00 3/28 No 1.14 1.16 1.13 +1.03 +1,030.00% 54,488 7,907 0.57 -0.34 17 61 None
NBIS Options Chain 24.71 Put 25.00 4/04 No 1.75 1.90 1.90 +1.21 +175.37% 3,716 541 1.06 -0.50 3 19 None
TSLA Options Chain 272.06 Put 267.50 3/28 No 4.25 4.35 4.30 +2.91 +209.36% 32,848 4,816 0.79 -0.38 8 52 None
WMT Options Chain 85.21 Call 86.00 5/02 No 2.17 2.43 2.10 +0.01 +0.48% 1,582 232 0.22 0.50 11 58 None
JPM Options Chain 251.03 Call 270.00 4/04 No 0.09 0.12 0.11 +0.04 +57.15% 2,448 360 0.25 0.03 16 78 None
TSLA Options Chain 272.06 Call 287.50 3/28 No 1.38 1.41 1.42 -6.28 -81.56% 39,665 5,842 0.77 0.17 8 52 None
WOOF Options Chain 2.44 Call 2.50 6/20 Yes 0.45 0.50 0.50 +0.07 +16.28% 1,505 222 1.03 0.59 11 37 None
PLNT Options Chain 100.60 Call 110.00 4/17 No 0.30 0.40 0.35 +0.05 +16.67% 4,960 738 0.28 0.11 8 54 None
XOM Options Chain 118.27 Put 117.00 3/28 No 0.30 0.33 0.33 -0.76 -69.73% 4,984 742 0.23 -0.27 13 75 None
CIEN Options Chain 69.42 Put 65.00 4/17 No 2.50 3.10 2.71 +1.26 +86.90% 2,154 323 0.51 -0.43 5 46 None
QCOM Options Chain 158.39 Put 157.50 4/04 No 2.87 3.05 2.83 +0.88 +45.13% 973 146 0.36 -0.43 16 65 None
KMI Options Chain 28.48 Call 29.50 4/04 No 0.09 0.13 0.19 +0.03 +18.75% 760 115 0.24 0.19 10 64 None
ENPH Options Chain 60.15 Put 55.00 3/28 No 0.08 0.10 0.10 +0.05 +100.00% 3,476 531 0.80 -0.07 10 50 None
AMD Options Chain 110.19 Put 104.00 4/17 No 1.89 1.92 2.12 +1.09 +105.83% 843 129 0.42 -0.26 10 54 None
NVDA Options Chain 113.76 Put 108.00 4/04 No 1.50 1.52 1.50 +1.17 +354.55% 20,948 3,206 0.54 -0.25 17 61 None
TSLA Options Chain 272.06 Put 277.50 3/28 No 9.20 9.35 9.25 +5.90 +176.12% 34,614 5,354 0.76 -0.62 8 52 None
NVDA Options Chain 113.76 Call 125.00 5/02 No 2.28 2.34 2.32 -2.28 -49.57% 9,054 1,402 0.41 0.27 17 61 None
HD Options Chain 362.13 Call 380.00 4/17 No 2.05 2.29 2.17 +0.32 +17.30% 8,716 1,353 0.22 0.18 9 58 None
SBUX Options Chain 97.97 Put 99.00 3/28 No 1.41 1.54 1.50 -2.50 -62.50% 1,326 206 0.43 -0.67 10 52 None
BABA Options Chain 132.24 Call 133.00 3/28 No 1.49 1.56 1.57 -0.63 -28.64% 4,151 647 0.48 0.44 18 42 None
BEKE Options Chain 20.69 Call 22.00 5/16 No 1.00 1.05 1.05 +0.01 +0.97% 776 121 0.52 0.41 14 26 None
ORCL Options Chain 147.80 Call 165.00 4/04 No 0.19 0.22 0.22 -0.32 -59.26% 3,155 492 0.42 0.06 10 62 None
AMD Options Chain 110.19 Call 108.00 4/17 No 5.70 5.80 5.80 -3.10 -34.84% 865 136 0.41 0.61 10 54 None
ORCL Options Chain 147.80 Call 152.50 3/28 No 0.40 0.43 0.38 -2.32 -85.93% 6,766 1,077 0.42 0.17 10 62 None
HIMS Options Chain 33.36 Put 34.00 4/25 No 3.60 3.80 3.65 +1.35 +58.70% 1,084 173 0.93 -0.46 13 47 None
MRVL Options Chain 66.76 Call 65.00 4/17 No 4.30 4.45 4.36 -3.49 -44.46% 3,327 533 0.52 0.61 7 50 None
NVDA Options Chain 113.76 Call 111.00 4/17 No 6.75 6.85 6.93 -4.74 -40.62% 734 118 0.46 0.62 17 61 None
NVDA Options Chain 113.76 Put 104.00 5/02 No 2.62 2.72 2.68 +1.50 +127.12% 1,409 227 0.47 -0.24 17 61 None
BAC Options Chain 42.82 Put 33.00 4/11 No 0.01 0.02 0.01 0.00 0.00% 2,640 428 0.55 0.00 15 71 None
MRNA Options Chain 31.48 Call 32.00 3/28 No 0.43 0.48 0.49 -1.75 -78.13% 1,751 284 0.72 0.39 11 45 None
META Options Chain 610.98 Put 615.00 3/28 No 8.80 9.05 8.79 +5.31 +152.59% 9,667 1,570 0.37 -0.59 18 71
Dividend Stock List
LLY Options Chain 826.76 Put 835.00 4/04 No 19.80 21.55 19.95 +9.95 +99.50% 910 148 0.32 -0.56 10 65 None
AVGO Options Chain 179.27 Put 175.00 4/04 No 3.35 3.50 3.45 +2.24 +185.13% 4,284 697 0.48 -0.35 10 67 None
NVDA Options Chain 113.76 Put 111.00 3/28 No 0.85 0.88 0.85 +0.77 +962.50% 44,624 7,287 0.59 -0.27 17 61 None
ONON Options Chain 46.05 Put 45.50 4/04 No 1.22 1.34 1.35 +0.78 +136.85% 1,223 200 0.53 -0.43 11 52 None
RPRX Options Chain 31.56 Call 35.00 4/17 No 0.10 0.20 0.29 -0.16 -35.56% 1,139 187 0.35 0.17 9 65 None
XOM Options Chain 118.27 Put 119.00 3/28 No 1.13 1.19 1.22 -1.55 -55.96% 747 123 0.21 -0.65 13 75 None
GM Options Chain 50.95 Put 51.00 3/28 No 1.14 1.20 1.17 +0.91 +350.00% 4,930 812 0.72 -0.51 16 66 None
GLW Options Chain 47.10 Call 47.50 3/28 No 0.30 0.35 0.36 -1.52 -80.86% 1,029 170 0.36 0.38 5 57 None
UBS Options Chain 33.21 Put 34.00 4/17 No 1.76 1.89 1.88 +0.30 +18.99% 792 131 0.37 -0.65 9 57 None
HOOD Options Chain 44.73 Call 47.00 4/04 No 1.22 1.29 1.26 -1.67 -57.00% 4,328 718 0.75 0.37 11 59 None
PACB Options Chain 1.27 Put 1.00 9/19 Yes 0.00 0.20 0.20 0.00 0.00% 675 112 0.69 -0.24 8 38 None
META Options Chain 610.98 Put 612.50 3/28 No 7.50 7.85 7.64 +4.94 +182.97% 3,243 539 0.38 -0.53 18 71
Dividend Stock List
XIFR Options Chain 9.53 Call 7.00 4/17 No 2.50 2.80 2.50 -0.25 -9.10% 1,017 170 1.31 0.99 3 15 None
COST Options Chain 930.26 Call 960.00 4/04 No 3.30 3.70 3.55 +0.45 +14.52% 624 105 0.22 0.19 15 61 None
VKTX Options Chain 26.34 Call 29.00 4/17 No 1.07 2.32 1.25 -0.58 -31.70% 2,572 434 1.04 0.39 9 44 None
INTC Options Chain 23.42 Call 29.50 4/25 Yes 0.11 0.16 0.13 -0.13 -50.00% 960 162 0.53 0.07 5 42 None
BHF Options Chain 59.09 Call 65.00 5/16 Yes 1.35 1.80 2.10 +0.35 +20.00% 1,513 256 0.39 0.31 11 71 None
NVDA Options Chain 113.76 Put 110.00 4/25 No 3.90 4.00 3.90 +2.18 +126.75% 17,748 3,006 0.45 -0.36 17 61 None
GME Options Chain 28.36 Call 30.50 4/04 Yes 0.74 0.76 0.78 +0.21 +36.85% 1,674 285 0.86 0.33 13 33 None
LLY Options Chain 826.76 Put 805.00 3/28 No 1.98 2.25 1.90 +0.87 +84.47% 1,256 214 0.38 -0.17 10 65 None
FUBO Options Chain 3.08 Put 1.00 8/15 Yes 0.00 0.04 0.02 0.00 0.00% 710 121 1.16 -0.03 8 27 None
PFE Options Chain 25.21 Call 25.50 4/17 No 0.56 0.60 0.60 -0.15 -20.00% 1,238 211 0.27 0.46 10 63 None
NKE Options Chain 65.74 Put 64.00 4/25 No 1.02 1.41 1.19 +0.36 +43.38% 932 159 0.29 -0.33 15 57 None
CNTA Options Chain 15.81 Call 15.00 4/17 No 0.65 4.80 2.20 -1.60 -42.11% 750 129 1.88 0.59 9 42 None
ORCL Options Chain 147.80 Call 145.00 4/04 No 5.55 5.80 5.60 -4.05 -41.97% 691 119 0.43 0.63 10 62 None
OKLO Options Chain 26.37 Call 26.50 4/04 No 1.56 1.77 1.76 -1.44 -45.00% 728 126 1.08 0.52 3 19 None
ARM Options Chain 114.93 Call 118.00 3/28 No 0.95 1.00 0.97 -5.82 -85.72% 761 132 0.63 0.30 3 22 None
NBIS Options Chain 24.71 Call 25.00 3/28 No 0.80 0.95 0.89 -1.66 -65.10% 999 175 1.38 0.47 3 19 None
SURG Options Chain 2.35 Put 2.50 4/17 No 0.40 0.45 0.45 -0.66 -59.46% 1,139 200 1.46 -0.49 15 28 None
IREN Options Chain 6.71 Put 6.00 4/04 No 0.13 0.15 0.15 +0.11 +275.00% 1,582 278 1.00 -0.21 10 34 None
AMD Options Chain 110.19 Call 105.00 5/02 Yes 9.30 9.45 9.35 -2.81 -23.11% 924 163 0.44 0.68 10 54 None
AMD Options Chain 110.19 Call 112.00 3/28 No 0.73 0.76 0.75 -2.80 -78.88% 26,017 4,617 0.44 0.32 10 54 None
W Options Chain 37.01 Call 32.50 6/20 Yes 7.65 7.90 7.35 -1.45 -16.48% 1,059 188 0.74 0.72 7 40 None
COST Options Chain 930.26 Put 920.00 3/28 No 2.75 3.40 3.10 -0.70 -18.43% 2,128 379 0.26 -0.28 15 61 None
DKNG Options Chain 37.68 Call 46.00 3/28 No 0.00 0.01 0.01 0.00 0.00% 2,024 361 1.11 0.00 4 47 None
DIS Options Chain 100.78 Call 103.00 4/17 No 1.41 1.56 1.48 -0.39 -20.86% 912 163 0.23 0.37 16 61 None
GS Options Chain 573.92 Put 565.00 3/28 No 2.56 2.90 2.65 +1.50 +130.44% 1,150 206 0.37 -0.29 13 77 None
OPK Options Chain 1.77 Call 3.00 9/19 Yes 0.05 0.10 0.05 0.00 0.00% 2,937 529 0.68 0.12 12 24 None
MVIS Options Chain 1.39 Call 1.00 3/28 No 0.36 0.41 0.40 -0.09 -18.37% 1,121 202 4.10 0.92 8 20 None
INSM Options Chain 76.57 Call 90.00 5/16 Yes 0.70 1.00 1.00 -0.97 -49.24% 779 141 0.38 0.17 5 47 None
AFRM Options Chain 48.32 Call 50.00 4/04 No 1.53 1.58 1.61 -1.49 -48.07% 1,633 297 0.73 0.41 4 43 None
PG Options Chain 166.58 Call 165.00 3/28 No 1.93 2.25 2.25 +1.89 +525.00% 3,029 551 0.23 0.74 13 68 None
AR Options Chain 40.97 Put 41.00 4/17 No 1.38 1.44 1.40 +0.18 +14.76% 1,009 184 0.37 -0.47 6 52 None
NVDA Options Chain 113.76 Put 114.00 3/28 No 1.94 1.96 1.93 +1.73 +865.00% 62,835 11,474 0.54 -0.51 17 61 None
VRT Options Chain 81.62 Call 90.00 4/04 No 1.01 1.22 1.09 -3.46 -76.05% 783 143 0.73 0.22 9 57 None
NVDA Options Chain 113.76 Call 112.00 3/28 No 2.89 2.95 2.95 -5.89 -66.63% 18,661 3,410 0.57 0.66 17 61 None
BIDU Options Chain 97.50 Put 85.00 5/16 Yes 1.56 1.75 1.60 -0.60 -27.28% 10,149 1,858 0.45 -0.17 17 32 None
CMCSA Options Chain 36.94 Call 38.50 4/17 No 0.25 0.30 0.29 +0.16 +123.08% 2,641 485 0.21 0.25 14 63 None
PG Options Chain 166.58 Call 167.50 4/17 Yes 1.95 2.49 2.43 +1.47 +153.13% 920 169 0.17 0.44 13 68 None
META Options Chain 610.98 Call 615.00 3/28 No 5.00 5.20 5.05 -10.05 -66.56% 9,557 1,757 0.38 0.41 18 71
Dividend Stock List
TSLA Options Chain 272.06 Call 307.50 4/04 No 2.89 2.92 2.93 -4.12 -58.44% 2,580 476 0.77 0.17 8 52 None
IAG Options Chain 6.11 Put 5.00 5/16 Yes 0.00 0.15 0.10 0.00 0.00% 600 111 0.50 -0.14 12 55 None
AMD Options Chain 110.19 Put 103.00 4/17 No 1.61 1.67 1.76 +0.95 +117.29% 762 141 0.42 -0.23 10 54 None
TSLA Options Chain 272.06 Put 252.50 4/17 No 9.75 9.95 9.70 +3.65 +60.34% 767 142 0.71 -0.29 8 52 None
HTZ Options Chain 3.45 Call 3.50 4/17 No 0.25 0.30 0.30 -0.05 -14.29% 583 108 0.88 0.52 7 22 None
HD Options Chain 362.13 Put 357.50 3/28 No 1.18 1.37 1.17 -0.78 -40.00% 577 107 0.28 -0.29 9 58 None
TKO Options Chain 154.61 Put 140.00 5/16 No 3.80 4.00 3.60 -1.58 -30.51% 641 119 0.44 -0.25 3 21 None
GME Options Chain 28.36 Call 40.00 4/04 Yes 0.22 0.23 0.23 0.00 0.00% 8,794 1,637 1.45 0.06 13 33 None
SMCI Options Chain 37.04 Put 39.00 3/28 No 2.34 2.40 2.37 +1.67 +238.58% 18,556 3,477 1.03 -0.75 12 52 None
CMCSA Options Chain 36.94 Call 39.00 4/17 No 0.15 0.19 0.21 +0.14 +200.00% 2,016 378 0.20 0.18 14 63 None
DLTR Options Chain 69.21 Call 76.00 4/04 No 0.43 0.49 0.49 -1.03 -67.77% 549 103 0.55 0.16 6 48 None
MS Options Chain 122.20 Put 124.00 3/28 No 2.26 3.65 2.24 +1.24 +124.00% 1,308 246 0.37 -0.69 12 74 None
CVX Options Chain 165.94 Put 167.50 3/28 No 0.69 0.75 0.74 -1.24 -62.63% 1,196 225 0.20 -0.40 13 75 None
AMZN Options Chain 201.13 Put 202.50 3/28 No 2.57 2.87 2.66 +1.67 +168.69% 15,455 2,910 0.33 -0.60 15 63 None
AAPL Options Chain 221.53 Put 222.50 3/28 No 2.41 2.50 2.45 +0.93 +61.19% 32,230 6,076 0.29 -0.57 10 64 None
NFE Options Chain 11.07 Call 12.00 4/17 No 0.75 0.80 0.75 -0.30 -28.58% 4,147 782 0.99 0.43 8 44 None
COCO Options Chain 35.45 Put 35.00 4/17 No 3.80 4.30 3.80 +2.70 +245.46% 1,235 233 0.54 -0.76 13 48 None
RIVN Options Chain 12.10 Call 15.50 4/11 No 0.03 0.05 0.05 +0.01 +25.00% 683 129 0.71 0.05 8 29 None
CELH Options Chain 35.26 Put 33.50 3/28 No 0.20 0.23 0.20 +0.02 +11.12% 1,262 239 0.73 -0.20 10 48 None
META Options Chain 610.98 Put 610.00 4/04 No 12.95 13.20 13.05 +5.72 +78.04% 4,661 883 0.36 -0.47 18 71
Dividend Stock List
XRX Options Chain 5.29 Put 4.00 7/18 Yes 0.30 0.40 0.32 +0.02 +6.67% 890 169 0.78 -0.20 10 38 None
NVDA Options Chain 113.76 Put 112.00 4/04 No 2.71 2.76 2.70 +2.01 +291.31% 15,035 2,855 0.51 -0.40 17 61 None
MRVL Options Chain 66.76 Call 67.00 3/28 No 1.09 1.16 1.10 -3.50 -76.09% 895 170 0.61 0.48 7 50 None
VRT Options Chain 81.62 Put 100.00 4/17 No 18.65 19.55 19.29 +8.67 +81.64% 7,281 1,388 0.67 -0.88 9 57 None
META Options Chain 610.98 Put 612.50 4/04 No 14.10 14.35 14.25 +5.80 +68.64% 604 116 0.36 -0.50 18 71
Dividend Stock List
GME Options Chain 28.36 Call 37.00 4/04 Yes 0.27 0.29 0.29 +0.01 +3.58% 826 159 1.27 0.10 13 33 None
COIN Options Chain 204.23 Call 207.50 3/28 No 0.58 0.64 0.63 -2.87 -82.00% 3,184 613 0.74 0.12 13 62 None
AVGO Options Chain 179.27 Call 187.50 3/28 No 0.35 0.38 0.38 -3.05 -88.93% 5,150 993 0.50 0.12 10 67 None
SOFI Options Chain 13.07 Call 14.00 5/02 Yes 0.81 0.84 0.85 -0.18 -17.48% 6,173 1,191 0.65 0.45 12 41 None
C Options Chain 73.24 Call 78.00 3/28 No 0.01 0.02 0.02 0.00 0.00% 2,198 426 0.40 0.01 14 85 None
DG Options Chain 82.58 Put 85.00 3/28 No 0.95 1.32 1.00 -1.49 -59.84% 555 108 0.37 -0.55 12 63 None
BABA Options Chain 132.24 Call 132.00 4/04 No 3.70 3.90 3.80 -0.38 -9.10% 737 144 0.44 0.53 18 42 None
SMCI Options Chain 37.04 Put 37.50 3/28 No 1.34 1.37 1.35 +1.01 +297.06% 7,801 1,536 1.03 -0.55 12 52 None
FUBO Options Chain 3.08 Call 3.50 5/02 Yes 0.11 0.22 0.20 -0.08 -28.58% 655 129 1.00 0.40 8 27 None
CCI Options Chain 101.09 Put 90.00 7/18 Yes 0.00 2.35 1.90 +0.03 +1.61% 1,044 206 0.31 -0.21 6 54 None
XOM Options Chain 118.27 Call 121.00 4/04 Yes 0.57 0.60 0.54 +0.34 +170.00% 2,744 542 0.21 0.24 13 75 None
IREN Options Chain 6.71 Call 8.00 4/11 No 0.11 0.14 0.13 -0.15 -53.58% 3,262 646 0.86 0.20 10 34 None
XYZ Options Chain 59.05 Call 61.00 4/04 No 0.94 1.01 1.05 -1.00 -48.78% 1,307 260 0.47 0.35 17 58 None
MT Options Chain 30.77 Put 31.00 5/16 Yes 1.75 1.90 1.72 +0.31 +21.99% 843 168 0.38 -0.49 16 71 None
LAZR Options Chain 5.66 Put 5.50 3/28 No 0.20 0.22 0.22 +0.16 +266.67% 2,671 533 1.67 -0.40 6 29 None
PDD Options Chain 122.47 Call 136.00 4/17 No 0.95 1.17 1.16 -1.29 -52.66% 621 124 0.41 0.18 18 41 None
ARM Options Chain 114.93 Put 116.00 3/28 No 2.66 2.75 2.69 +2.35 +691.18% 650 130 0.63 -0.56 3 22 None
AVGO Options Chain 179.27 Call 185.00 3/28 No 0.72 0.76 0.75 -4.20 -84.85% 8,525 1,708 0.49 0.20 10 67 None
AFRM Options Chain 48.32 Put 46.50 3/28 No 0.43 0.46 0.40 +0.20 +100.00% 603 121 0.81 -0.25 4 43 None
MNDY Options Chain 264.47 Call 300.00 4/17 No 0.80 6.20 1.80 -1.90 -51.36% 526 106 0.51 0.14 13 37 None
HPE Options Chain 16.07 Call 19.00 6/20 Yes 0.41 0.44 0.44 -0.05 -10.21% 1,002 203 0.42 0.24 18 70 None
CIFR Options Chain 3.04 Put 2.50 4/04 No 0.04 0.12 0.11 +0.08 +266.67% 3,775 765 1.07 -0.32 7 32 None
MSTR Options Chain 329.31 Call 335.00 3/28 No 5.45 5.55 5.50 -7.81 -58.68% 7,012 1,424 0.76 0.42 4 57 None
GRRR Options Chain 25.76 Put 15.00 5/16 No 1.35 1.55 1.50 +0.25 +20.00% 1,102 224 1.66 -0.12 13 31 None
GME Options Chain 28.36 Call 30.00 4/04 Yes 0.84 0.88 0.86 +0.28 +48.28% 28,817 5,879 0.84 0.37 13 33 None
META Options Chain 610.98 Put 610.00 3/28 No 6.35 6.50 6.43 +4.13 +179.57% 12,646 2,581 0.38 -0.47 18 71
Dividend Stock List
BABA Options Chain 132.24 Call 135.00 4/04 No 2.48 2.56 2.52 -0.43 -14.58% 4,417 902 0.44 0.40 18 42 None
SHOP Options Chain 104.28 Put 95.00 4/04 No 0.66 0.71 0.82 +0.55 +203.71% 1,033 212 0.57 -0.15 14 50 None
ASML Options Chain 705.76 Put 710.00 3/28 No 9.60 10.50 10.50 +7.86 +297.73% 1,325 272 0.36 -0.58 13 59 None
AXP Options Chain 276.00 Call 277.50 3/28 No 1.48 1.79 1.70 -1.98 -53.81% 969 199 0.28 0.40 12 69 None
AVGO Options Chain 179.27 Call 177.50 4/04 No 6.35 6.50 6.48 -5.92 -47.75% 701 144 0.48 0.58 10 67 None
AVGO Options Chain 179.27 Call 177.50 3/28 No 3.70 3.90 3.95 -7.25 -64.74% 1,129 232 0.52 0.62 10 67 None
GS Options Chain 573.92 Put 570.00 3/28 No 4.05 4.50 4.50 +2.73 +154.24% 820 169 0.36 -0.40 13 77 None
PLTR Options Chain 92.28 Call 89.00 3/28 No 3.80 4.20 4.15 -3.72 -47.27% 5,515 1,138 0.79 0.75 10 45 None
SMCI Options Chain 37.04 Put 37.50 4/04 No 2.33 2.39 2.31 +1.14 +97.44% 1,516 313 0.93 -0.50 12 52 None
SMCI Options Chain 37.04 Put 37.00 4/11 No 2.60 2.71 2.65 +1.22 +85.32% 1,692 350 0.88 -0.45 12 52 None
META Options Chain 610.98 Put 622.50 3/28 No 13.65 14.05 13.80 +8.00 +137.94% 2,109 437 0.36 -0.75 18 71
Dividend Stock List
AAPL Options Chain 221.53 Put 250.00 4/17 No 28.35 28.75 29.30 +2.80 +10.57% 2,088 434 0.34 -0.97 10 64 None
ASTS Options Chain 27.29 Call 29.00 4/04 Yes 0.93 1.02 1.01 -0.60 -37.27% 784 163 0.95 0.39 5 42 None
FCX Options Chain 41.49 Call 44.00 4/04 No 0.38 0.51 0.39 -0.39 -50.00% 3,420 712 0.46 0.23 9 58 None
MU Options Chain 92.13 Call 101.00 4/17 No 1.11 1.15 1.04 -0.58 -35.81% 1,080 225 0.43 0.22 16 59 None
PLTR Options Chain 92.28 Call 93.00 4/17 No 5.45 5.65 5.65 -2.45 -30.25% 566 118 0.64 0.52 10 45 None
AMD Options Chain 110.19 Put 107.00 4/17 No 2.78 2.86 2.85 +1.18 +70.66% 585 122 0.41 -0.35 10 54 None
DLTR Options Chain 69.21 Call 81.00 4/04 No 0.09 2.52 0.17 -0.36 -67.93% 516 108 1.60 0.05 6 48 None
AMZN Options Chain 201.13 Put 192.50 4/11 No 2.01 2.19 2.06 +0.86 +71.67% 610 128 0.33 -0.23 15 63 None
SURG Options Chain 2.35 Call 2.50 4/17 No 0.20 0.30 0.23 +0.18 +360.00% 3,369 711 1.36 0.51 15 28 None
MU Options Chain 92.13 Call 96.00 4/17 No 2.43 2.48 2.45 -0.75 -23.44% 1,781 376 0.44 0.38 16 59 None
TSLA Options Chain 272.06 Put 285.00 3/28 No 14.60 14.80 14.60 +8.60 +143.34% 17,136 3,621 0.76 -0.79 8 52 None
CNTA Options Chain 15.81 Put 15.00 4/17 No 1.10 2.15 1.40 +0.81 +137.29% 1,446 306 1.17 -0.41 9 42 None
NVO Options Chain 71.73 Put 71.00 3/28 No 0.68 0.77 0.70 +0.30 +75.00% 718 152 0.51 -0.38 14 72 None
JBLU Options Chain 5.42 Put 5.00 5/16 Yes 0.30 0.33 0.34 +0.08 +30.77% 562 119 0.66 -0.32 10 34 None
GME Options Chain 28.36 Call 34.00 4/04 Yes 0.37 0.40 0.37 +0.03 +8.83% 660 140 1.07 0.17 13 33 None
OXY Options Chain 49.75 Call 52.00 4/17 No 0.52 0.56 0.56 +0.20 +55.56% 1,594 339 0.27 0.28 9 64 None
GME Options Chain 28.36 Call 35.00 4/04 Yes 0.34 0.35 0.35 +0.05 +16.67% 11,994 2,554 1.14 0.14 13 33 None
MCD Options Chain 313.58 Put 305.00 3/28 No 0.16 0.25 0.25 -1.00 -80.00% 3,357 715 0.26 -0.08 7 66 None
NKE Options Chain 65.74 Call 66.00 3/28 No 0.47 0.58 0.60 -0.49 -44.96% 8,350 1,782 0.33 0.44 15 57 None
NVDA Options Chain 113.76 Put 98.00 4/04 No 0.27 0.28 0.27 +0.17 +170.00% 1,424 304 0.62 -0.06 17 61 None
TSLA Options Chain 272.06 Put 265.00 3/28 No 3.40 3.50 3.43 +2.30 +203.54% 59,021 12,621 0.81 -0.32 8 52 None
NKE Options Chain 65.74 Call 66.00 4/17 No 1.76 1.84 1.86 -0.32 -14.68% 1,228 263 0.28 0.51 15 57 None
SMCI Options Chain 37.04 Put 28.00 4/04 No 0.11 0.17 0.12 +0.03 +33.34% 2,084 448 1.14 -0.06 12 52 None
AXP Options Chain 276.00 Put 260.00 7/18 Yes 10.15 10.45 9.91 +0.51 +5.43% 1,000 215 0.30 -0.31 12 69 None
TSLA Options Chain 272.06 Call 280.00 3/28 No 3.00 3.05 3.05 -9.30 -75.31% 128,737 27,716 0.76 0.32 8 52 None
TSLA Options Chain 272.06 Call 277.50 3/28 No 3.85 3.90 3.99 -10.03 -71.55% 47,476 10,223 0.76 0.38 8 52 None
PFE Options Chain 25.21 Put 23.50 4/04 No 0.05 0.07 0.06 0.00 0.00% 933 201 0.35 -0.09 10 63 None
MRVL Options Chain 66.76 Put 69.00 4/04 No 3.50 3.60 3.60 +2.41 +202.53% 2,594 559 0.54 -0.63 7 50 None
SANA Options Chain 1.81 Call 2.00 7/18 Yes 0.35 0.45 0.40 -0.33 -45.21% 810 175 1.14 0.62 12 28 None
TTD Options Chain 58.80 Call 74.00 4/04 No 0.02 0.09 0.05 +0.01 +25.00% 924 200 0.67 0.01 11 51 None
AR Options Chain 40.97 Put 39.00 9/19 Yes 3.10 3.20 2.82 -0.73 -20.57% 1,884 408 0.40 -0.34 6 52 None
KO Options Chain 70.02 Put 69.00 3/28 No 0.07 0.10 0.09 -0.41 -82.00% 3,732 809 0.21 -0.17 10 68 None
DLTR Options Chain 69.21 Call 83.00 3/28 No 0.00 0.05 0.02 -0.33 -94.29% 1,012 220 1.19 0.00 6 48 None
TSLA Options Chain 272.06 Call 292.50 3/28 No 0.84 0.85 0.86 -4.67 -84.45% 20,670 4,495 0.79 0.11 8 52 None
HD Options Chain 362.13 Put 360.00 3/28 No 1.87 2.22 1.84 -0.66 -26.40% 1,158 252 0.28 -0.39 9 58 None
TSLA Options Chain 272.06 Call 285.00 3/28 No 1.80 1.83 1.85 -7.27 -79.72% 84,952 18,525 0.76 0.21 8 52 None
MSTR Options Chain 329.31 Put 350.00 3/28 No 21.50 22.30 22.00 +7.97 +56.81% 1,155 252 0.88 -0.84 4 57 None
CSCO Options Chain 60.99 Call 64.00 4/17 No 0.28 0.32 0.28 +0.14 +100.00% 4,602 1,005 0.18 0.20 9 67 None
TSLA Options Chain 272.06 Put 272.50 4/04 No 13.50 13.55 13.50 +6.00 +80.00% 5,906 1,292 0.79 -0.48 8 52 None
NVDA Options Chain 113.76 Put 88.00 4/04 No 0.07 0.08 0.07 +0.01 +16.67% 830 182 0.78 -0.01 17 61 None
TSLA Options Chain 272.06 Put 275.00 4/04 No 14.80 14.85 14.85 +6.40 +75.74% 11,374 2,501 0.78 -0.51 8 52 None
WDC Options Chain 42.62 Call 45.00 4/04 No 0.25 0.42 0.34 -0.18 -34.62% 1,127 248 0.45 0.24 11 59 None
NVDA Options Chain 113.76 Call 116.00 4/04 No 2.48 2.51 2.50 -3.80 -60.32% 20,186 4,445 0.48 0.42 17 61 None
NFLX Options Chain 970.65 Put 950.00 3/28 No 3.40 3.70 3.55 +2.53 +248.04% 8,171 1,801 0.39 -0.22 9 65 None
APH Options Chain 67.58 Call 75.00 5/16 Yes 0.90 1.05 0.95 -0.30 -24.00% 617 136 0.31 0.23 10 59 None
NFLX Options Chain 970.65 Call 985.00 3/28 No 4.60 5.00 4.80 -14.50 -75.13% 1,850 410 0.35 0.30 9 65 None
MRVL Options Chain 66.76 Put 71.00 3/28 No 4.25 4.40 4.80 +3.91 +439.33% 3,963 882 0.68 -0.91 7 50 None
RKT Options Chain 13.22 Call 15.00 5/16 Yes 0.40 0.55 0.47 0.00 0.00% 1,046 233 0.54 0.30 10 46 None
SMCI Options Chain 37.04 Call 39.00 3/28 No 0.45 0.46 0.45 -1.74 -79.46% 6,647 1,481 1.04 0.25 12 52 None
AMZN Options Chain 201.13 Call 325.00 6/20 Yes 0.05 0.06 0.05 -0.03 -37.50% 755 169 0.37 0.00 15 63 None
NFLX Options Chain 970.65 Put 975.00 3/28 No 11.85 12.60 12.03 +8.12 +207.68% 1,674 375 0.36 -0.55 9 65 None
SMCI Options Chain 37.04 Call 39.50 3/28 No 0.34 0.36 0.37 -1.65 -81.69% 4,017 901 1.05 0.20 12 52 None
KSS Options Chain 8.95 Put 9.00 4/04 No 0.37 0.40 0.45 +0.17 +60.72% 3,853 868 0.63 -0.51 16 55 None
NVDA Options Chain 113.76 Put 113.00 4/04 No 3.10 3.20 3.15 +2.29 +266.28% 11,146 2,511 0.50 -0.44 17 61 None
NIO Options Chain 4.22 Call 4.50 9/19 No 0.68 0.71 0.70 -0.08 -10.26% 23,669 5,338 0.67 0.55 9 -5 None
NVDA Options Chain 113.76 Call 118.00 4/04 No 1.70 1.73 1.74 -3.13 -64.28% 25,562 5,767 0.47 0.33 17 61 None
META Options Chain 610.98 Call 612.50 3/28 No 6.15 6.40 6.35 -10.34 -61.96% 3,620 818 0.39 0.47 18 71
Dividend Stock List
IGT Options Chain 16.96 Put 17.00 5/16 Yes 1.05 1.25 1.20 0.00 0.00% 531 120 0.47 -0.45 11 44 None
OXY Options Chain 49.75 Call 53.00 5/02 No 0.56 0.62 0.61 +0.15 +32.61% 522 118 0.25 0.26 9 64 None
OKTA Options Chain 114.02 Call 116.00 3/28 No 0.68 0.77 0.75 -1.55 -67.40% 2,626 595 0.43 0.32 10 52 None
NVDA Options Chain 113.76 Put 87.00 4/04 No 0.06 0.08 0.08 +0.04 +100.00% 463 105 0.79 -0.01 17 61 None
MSTR Options Chain 329.31 Call 332.50 3/28 No 6.35 6.70 6.50 -8.31 -56.12% 2,716 616 0.77 0.47 4 57 None
CVNA Options Chain 221.66 Call 212.50 3/28 No 2.19 2.38 2.22 -9.18 -80.53% 553 126 0.85 0.29 5 47 None
MRNA Options Chain 31.48 Put 32.50 3/28 No 1.24 1.33 1.28 +0.99 +341.38% 2,316 529 0.46 -0.71 11 45 None
TSM Options Chain 173.50 Call 200.00 5/02 Yes 1.49 1.57 1.49 -1.05 -41.34% 3,422 783 0.39 0.15 23 73
Dividend Stock List
AMD Options Chain 110.19 Put 108.00 3/28 No 0.66 0.68 0.66 +0.52 +371.43% 10,030 2,300 0.48 -0.26 10 54 None
TSLA Options Chain 272.06 Call 290.00 3/28 No 1.07 1.09 1.09 -5.56 -83.61% 77,409 17,807 0.77 0.14 8 52 None
QCOM Options Chain 158.39 Put 131.00 4/04 No 0.00 0.09 0.05 +0.01 +25.00% 521 120 0.60 0.00 16 65 None
PENN Options Chain 17.36 Call 20.00 7/18 Yes 1.01 1.09 1.08 -0.17 -13.60% 6,013 1,388 0.49 0.37 7 50 None
META Options Chain 610.98 Put 605.00 4/04 No 10.75 11.05 10.85 +4.81 +79.64% 4,938 1,140 0.37 -0.41 18 71
Dividend Stock List
SNAP Options Chain 9.41 Put 10.00 3/28 No 0.60 0.64 0.66 +0.23 +53.49% 5,449 1,260 0.85 -0.93 7 34 None
SMCI Options Chain 37.04 Call 36.00 3/28 No 1.73 1.77 1.87 -2.63 -58.45% 1,405 326 1.04 0.66 12 52 None
BAM Options Chain 50.62 Call 60.00 4/17 No 0.00 0.20 0.05 0.00 0.00% 900 209 0.47 0.02 11 42 None
MSTR Options Chain 329.31 Put 317.50 3/28 No 3.50 3.75 3.66 +1.32 +56.41% 1,907 444 0.90 -0.25 4 57 None
ANET Options Chain 81.66 Put 79.00 4/04 No 1.40 1.55 1.75 +1.45 +483.34% 2,327 544 0.53 -0.32 12 61 None
U Options Chain 22.07 Put 21.50 4/04 No 0.61 0.67 0.67 +0.29 +76.32% 586 137 0.68 -0.37 6 41 None
GME Options Chain 28.36 Call 33.00 4/04 Yes 0.43 0.46 0.46 +0.05 +12.20% 1,706 399 1.01 0.20 13 33 None
UPS Options Chain 111.01 Call 100.00 5/16 Yes 12.90 13.35 13.25 +0.75 +6.00% 469 110 0.37 0.79 12 65 None
IONQ Options Chain 24.80 Call 27.50 3/28 No 0.17 0.19 0.17 -0.20 -54.06% 1,701 399 1.28 0.16 7 40 None
NVAX Options Chain 7.39 Put 7.50 4/04 No 0.34 0.38 0.40 +0.09 +29.04% 536 126 0.67 -0.51 10 32 None
ORCL Options Chain 147.80 Call 150.00 3/28 No 0.97 1.00 0.95 -4.03 -80.93% 3,391 798 0.42 0.33 10 62 None
APO Options Chain 144.64 Call 165.00 4/17 No 0.00 0.45 0.35 -0.50 -58.83% 996 235 0.36 0.08 7 70 None
GME Options Chain 28.36 Put 25.00 4/25 Yes 0.67 0.82 0.73 -1.18 -61.78% 1,346 318 0.66 -0.22 13 33 None
LRCX Options Chain 76.14 Call 84.00 4/17 No 0.51 0.70 0.54 -0.40 -42.56% 2,255 535 0.40 0.10 12 62 None
NFLX Options Chain 970.65 Call 975.00 4/04 No 19.05 19.90 19.87 -15.99 -44.59% 619 147 0.34 0.49 9 65 None
TSLA Options Chain 272.06 Put 302.50 4/04 No 33.70 33.95 34.10 +9.65 +39.47% 521 124 0.77 -0.79 8 52 None
GILD Options Chain 109.27 Put 90.00 5/16 Yes 0.44 0.53 0.46 -0.03 -6.13% 3,007 716 0.38 -0.08 11 67 None
IREN Options Chain 6.71 Call 7.50 4/04 No 0.14 0.16 0.14 -0.21 -60.00% 1,920 459 0.97 0.26 10 34 None
TPR Options Chain 73.68 Put 60.00 5/16 Yes 0.65 0.85 0.70 0.00 0.00% 11,001 2,633 0.81 -0.10 9 66 None
XP Options Chain 14.86 Put 14.00 3/28 No 0.00 0.10 0.03 -0.01 -25.00% 501 120 0.90 -0.09 19 60 None
RKLB Options Chain 19.44 Put 19.00 3/28 No 0.26 0.30 0.27 +0.11 +68.75% 2,134 512 0.83 -0.34 6 39 None
U Options Chain 22.07 Put 20.00 4/04 No 0.20 0.24 0.24 +0.11 +84.62% 587 141 0.64 -0.19 6 41 None
F Options Chain 10.30 Put 9.50 4/11 No 0.07 0.09 0.08 0.00 0.00% 10,950 2,637 0.42 -0.16 16 60 None
XYZ Options Chain 59.05 Call 62.00 4/04 No 0.65 0.71 0.77 -0.75 -49.35% 2,016 486 0.46 0.27 17 58 None
SLB Options Chain 42.42 Call 43.50 4/04 No 0.28 0.33 0.30 0.00 0.00% 991 239 0.26 0.29 14 69 None
GS Options Chain 573.92 Put 530.00 5/16 Yes 9.95 10.35 10.78 +3.28 +43.74% 924 223 0.33 -0.23 13 77 None
APLD Options Chain 6.53 Call 7.00 4/11 No 0.50 0.53 0.52 -0.61 -53.99% 3,043 735 1.27 0.45 3 16 None
JPM Options Chain 251.03 Put 250.00 3/28 No 1.57 1.66 1.58 -0.12 -7.06% 5,688 1,376 0.28 -0.41 16 78 None
PLTR Options Chain 92.28 Put 93.00 4/11 No 5.25 5.40 5.75 +2.20 +61.98% 653 158 0.65 -0.49 10 45 None
AMC Options Chain 3.03 Call 5.00 5/16 Yes 0.07 0.09 0.09 +0.01 +12.50% 562 136 1.06 0.13 9 27 None
GM Options Chain 50.95 Call 54.00 3/28 No 0.18 0.21 0.21 -0.10 -32.26% 8,013 1,944 0.74 0.14 16 66 None
NVDA Options Chain 113.76 Call 115.00 4/04 No 2.93 2.98 2.95 -4.05 -57.86% 22,331 5,419 0.49 0.47 17 61 None
GME Options Chain 28.36 Call 38.00 4/04 Yes 0.25 0.27 0.27 +0.02 +8.00% 548 133 1.34 0.09 13 33 None
T Options Chain 27.65 Put 27.50 3/28 No 0.13 0.14 0.13 -0.20 -60.61% 4,747 1,153 0.26 -0.36 10 65 None
WPC Options Chain 62.90 Call 65.00 10/17 Yes 2.60 2.70 2.65 +0.70 +35.90% 661 161 0.21 0.41 7 61 None
GM Options Chain 50.95 Put 50.00 3/28 No 0.73 0.76 0.75 +0.62 +476.93% 8,960 2,183 0.74 -0.37 16 66 None
AVGO Options Chain 179.27 Put 175.00 3/28 No 1.16 1.18 1.16 +0.94 +427.28% 11,535 2,832 0.54 -0.26 10 67 None
AVGO Options Chain 179.27 Put 177.50 3/28 No 1.92 1.98 1.94 +1.58 +438.89% 12,914 3,175 0.52 -0.38 10 67 None
AIRG Options Chain 4.05 Put 2.50 4/17 No 0.00 0.75 0.05 0.00 0.00% 410 101 4.58 0.00 11 13 None
PLTR Options Chain 92.28 Put 90.00 4/04 No 2.89 2.94 2.91 +1.20 +70.18% 12,753 3,142 0.70 -0.38 10 45 None
BIDU Options Chain 97.50 Put 75.00 4/11 No 0.01 0.05 0.04 -0.06 -60.00% 426 105 0.53 -0.01 17 32 None
RILY Options Chain 4.22 Call 4.50 3/28 No 0.11 0.12 0.10 +0.07 +233.34% 8,296 2,046 1.65 0.29 13 36 None
MCD Options Chain 313.58 Call 315.00 3/28 No 1.00 1.28 0.98 +0.89 +988.89% 1,827 452 0.18 0.38 7 66 None
AMZN Options Chain 201.13 Put 182.50 4/04 No 0.35 0.37 0.42 +0.20 +90.91% 1,150 285 0.42 -0.07 15 63 None
LULU Options Chain 337.79 Put 300.00 4/04 No 4.45 4.60 4.48 -0.02 -0.45% 512 127 0.87 -0.17 14 62 None
TGT Options Chain 106.09 Call 107.00 4/11 No 2.52 2.74 2.58 +0.46 +21.70% 512 127 0.33 0.47 12 66 None
PYPL Options Chain 69.97 Call 74.00 4/11 No 0.42 0.48 0.46 -0.13 -22.04% 2,345 585 0.29 0.19 8 59 None
NVDA Options Chain 113.76 Call 121.00 4/04 No 0.90 0.92 0.92 -2.23 -70.80% 22,207 5,544 0.45 0.21 17 61 None
AVGO Options Chain 179.27 Put 180.00 3/28 No 3.00 3.15 3.00 +2.37 +376.19% 15,820 3,953 0.51 -0.53 10 67 None
JD Options Chain 41.78 Call 41.00 4/11 No 1.74 1.97 2.14 +0.34 +18.89% 1,002 251 0.53 0.56 20 33 None
HOOD Options Chain 44.73 Call 45.50 3/28 No 0.94 0.97 0.96 -2.31 -70.65% 3,087 776 0.96 0.43 11 59 None
DLTR Options Chain 69.21 Call 71.00 3/28 No 0.69 0.78 0.73 -1.98 -73.07% 1,264 318 0.69 0.34 6 48 None
META Options Chain 610.98 Call 622.50 3/28 No 2.44 2.54 2.50 -7.35 -74.62% 3,144 791 0.37 0.25 18 71
Dividend Stock List
PLTK Options Chain 5.30 Call 5.00 1/16 Yes 1.00 1.10 1.00 +0.45 +81.82% 1,085 273 0.52 0.61 15 39 None
DLTR Options Chain 69.21 Put 55.00 4/04 No 0.01 0.02 0.02 -0.64 -96.97% 691 174 0.61 -0.01 6 48 None
CCJ Options Chain 43.25 Put 41.00 4/17 No 0.85 0.94 0.81 +0.21 +35.00% 980 247 0.45 -0.29 11 56 None
CORZ Options Chain 8.66 Call 9.00 3/28 No 0.11 0.15 0.13 -0.11 -45.84% 14,684 3,703 2.32 0.21 4 25 None
GME Options Chain 28.36 Call 30.50 3/28 Yes 0.24 0.27 0.27 -0.04 -12.91% 4,025 1,016 1.15 0.22 13 33 None
RIVN Options Chain 12.10 Put 11.50 5/02 No 0.63 0.67 0.70 +0.02 +2.95% 511 129 0.61 -0.36 8 29 None
AAPL Options Chain 221.53 Put 222.50 4/04 No 4.15 4.30 4.25 +1.15 +37.10% 3,525 892 0.27 -0.52 10 64 None
XYZ Options Chain 59.05 Put 59.00 3/28 No 0.77 0.87 0.80 +0.50 +166.67% 991 251 0.50 -0.48 17 58 None