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
META Options Chain 441.38 Call 440.00 4/26 Yes 5.85 6.50 6.35 -52.30 -89.18% 77,503 161 0.59 0.54 16 None
META Options Chain 441.38 Call 435.00 4/26 Yes 8.90 9.60 9.30 -53.10 -85.10% 37,129 120 0.60 0.68 16 None
META Options Chain 441.38 Call 430.00 4/26 Yes 11.50 14.00 13.00 -53.50 -80.46% 36,213 131 0.63 0.78 16 None
META Options Chain 441.38 Call 450.00 4/26 Yes 2.07 2.30 2.18 -47.32 -95.60% 88,537 409 0.59 0.27 16 None
META Options Chain 441.38 Call 380.00 8/16 Yes 78.70 81.95 80.40 -39.90 -33.17% 20,211 112 0.42 0.80 16 None
META Options Chain 441.38 Call 420.00 5/03 Yes 24.05 25.30 24.48 -49.19 -66.78% 16,326 114 0.43 0.80 16 None
META Options Chain 441.38 Call 455.00 4/26 Yes 1.14 1.25 1.23 -44.61 -97.32% 18,225 170 0.60 0.18 16 None
GILD Options Chain 65.27 Put 66.00 5/17 Yes 1.99 2.10 2.05 +0.84 +69.43% 12,802 122 0.27 -0.54 11 None
META Options Chain 441.38 Call 450.00 5/03 Yes 7.00 7.35 7.25 -45.25 -86.19% 15,746 196 0.41 0.39 16 None
META Options Chain 441.38 Call 460.00 4/26 Yes 0.61 0.70 0.69 -41.84 -98.38% 25,230 370 0.61 0.12 16 None
KHC Options Chain 38.37 Call 40.50 5/17 Yes 0.20 0.22 0.21 -0.01 -4.55% 7,748 130 0.23 0.19 11 None
META Options Chain 441.38 Call 430.00 5/03 Yes 17.30 18.00 17.41 -50.68 -74.44% 9,254 161 0.42 0.68 16 None
SLM Options Chain 21.93 Put 20.00 7/19 Yes 0.40 0.50 0.46 -0.34 -42.50% 6,008 107 0.30 -0.22 11 None
GME Options Chain 11.21 Call 13.00 5/24 No 0.60 0.73 0.72 +0.27 +60.00% 6,209 119 1.05 0.34 15 None
RILY Options Chain 34.69 Call 40.00 4/26 No 0.45 0.50 0.47 +0.37 +370.00% 6,446 151 2.81 0.17 10 None
INTC Options Chain 35.11 Call 39.50 5/03 Yes 0.28 0.31 0.30 +0.13 +76.48% 10,244 240 0.73 0.15 6 None
MDT Options Chain 79.25 Put 79.00 5/03 No 0.78 0.83 0.80 +0.40 +100.00% 5,006 121 0.20 -0.45 11 None
SNAP Options Chain 11.40 Call 17.00 5/03 Yes 0.17 0.19 0.19 +0.04 +26.67% 6,511 162 2.04 0.14 7 None
DDOG Options Chain 125.10 Put 114.00 4/26 No 0.30 0.39 0.33 +0.24 +266.67% 7,476 200 1.33 -0.08 8 None
RILY Options Chain 34.69 Call 45.00 5/17 Yes 2.05 2.40 2.18 +1.38 +172.50% 5,350 145 1.70 0.30 10 None
CCJ Options Chain 48.75 Put 47.00 5/03 Yes 0.99 1.02 0.93 -0.23 -19.83% 5,102 145 0.67 -0.31 10 None
TSLA Options Chain 170.18 Call 150.00 5/31 No 23.55 23.90 23.77 +6.47 +37.40% 21,277 611 0.48 0.83 10 None
LUV Options Chain 27.26 Put 27.00 5/17 Yes 0.63 0.66 0.67 +0.35 +109.38% 3,379 107 0.30 -0.42 10 None
GE Options Chain 161.11 Put 152.50 5/17 No 1.26 1.35 1.31 -0.40 -23.40% 5,716 186 0.29 -0.20 9 None
JBLU Options Chain 5.72 Put 6.00 12/20 No 1.02 1.10 1.07 +0.10 +10.31% 3,450 113 0.62 -0.37 9 None
X Options Chain 37.17 Put 32.00 5/17 Yes 0.14 0.25 0.19 +0.01 +5.56% 3,275 108 0.46 -0.11 11 None
DXCM Options Chain 139.49 Call 155.00 5/17 Yes 1.25 1.30 1.27 -0.12 -8.64% 13,154 440 0.45 0.17 9 None
MSFT Options Chain 399.04 Call 392.50 4/26 Yes 14.40 14.75 14.52 -5.48 -27.40% 3,568 120 1.29 0.62 14 None
VRT Options Chain 90.35 Put 90.00 4/26 Yes 0.20 1.40 1.35 -2.35 -63.52% 4,214 142 0.76 -0.46 10 None
SIRI Options Chain 3.02 Call 4.50 1/16 Yes 0.31 0.50 0.30 -0.10 -25.00% 12,602 441 0.54 0.38 10 None
GOOGL Options Chain 156.00 Put 147.00 5/03 Yes 2.02 2.07 2.05 +0.97 +89.82% 7,373 266 0.61 -0.24 15 None
META Options Chain 441.38 Put 425.00 5/03 Yes 4.10 4.45 4.30 +1.15 +36.51% 11,430 419 0.41 -0.26 16 None
CSCO Options Chain 48.56 Put 45.50 5/17 Yes 0.46 0.50 0.46 +0.03 +6.98% 5,018 184 0.32 -0.21 16 None
INTC Options Chain 35.11 Call 36.50 5/17 Yes 1.13 1.16 1.17 +0.35 +42.69% 3,897 143 0.50 0.40 6 None
DASH Options Chain 126.65 Call 134.00 4/26 No 0.03 0.28 0.29 +0.08 +38.10% 7,856 289 0.60 0.06 7 None
CCJ Options Chain 48.75 Put 47.50 4/26 No 0.06 0.08 0.08 -0.14 -63.64% 20,493 768 0.52 -0.13 10 None
PEP Options Chain 176.68 Call 182.50 4/26 No 0.00 0.02 0.01 -0.03 -75.00% 21,715 885 0.27 0.00 11 None
GOOG Options Chain 157.95 Call 165.00 5/31 No 4.10 4.55 4.47 -1.03 -18.73% 4,365 179 0.36 0.38 15 None
DDOG Options Chain 125.10 Put 110.00 4/26 No 0.06 0.16 0.08 +0.03 +60.00% 7,391 314 1.33 -0.03 8 None
META Options Chain 441.38 Put 415.00 5/03 Yes 2.18 2.30 2.25 +0.16 +7.66% 9,790 440 0.42 -0.15 16 None
AAPL Options Chain 169.15 Put 180.00 4/26 No 9.75 10.40 10.20 -0.75 -6.85% 2,199 102 0.69 -1.00 9 None
META Options Chain 441.38 Call 460.00 5/03 Yes 4.00 4.25 4.05 -40.15 -90.84% 5,110 240 0.41 0.27 16 None
PEP Options Chain 176.68 Put 180.00 4/26 No 2.86 4.20 3.90 +0.90 +30.00% 3,027 143 0.47 -0.97 11 None
META Options Chain 441.38 Put 420.00 5/03 Yes 2.90 3.25 3.10 +0.51 +19.70% 19,987 969 0.42 -0.20 16 None
HCP Options Chain 32.82 Put 30.00 7/19 Yes 0.05 0.20 0.10 -0.30 -75.00% 3,328 166 0.16 -0.01 9 None
BA Options Chain 162.88 Call 162.50 5/03 Yes 5.55 5.80 5.80 +0.81 +16.24% 2,195 110 0.30 0.74 5 None
NEM Options Chain 43.41 Call 43.00 5/17 Yes 1.82 1.86 1.96 +1.66 +553.34% 2,568 132 0.37 0.58 6 None
UPST Options Chain 22.83 Call 23.50 5/03 No 0.74 0.77 0.77 -0.17 -18.09% 3,264 176 0.76 0.43 5 None
META Options Chain 441.38 Call 450.00 5/10 Yes 9.70 10.15 10.30 -44.53 -81.22% 2,067 113 0.38 0.42 16 None
SNAP Options Chain 11.40 Call 16.50 4/26 Yes 0.07 0.08 0.08 -0.02 -20.00% 9,081 508 4.42 0.06 7 None
NEM Options Chain 43.41 Call 44.00 4/26 Yes 0.19 0.21 0.19 +0.18 +1,800.00% 2,979 169 0.47 0.30 6 None
AMZN Options Chain 172.18 Call 172.50 4/26 Yes 2.49 2.76 2.74 -2.26 -45.20% 22,430 1,306 0.56 0.61 12 None
MSFT Options Chain 399.04 Call 395.00 5/03 Yes 14.95 15.25 15.15 -4.35 -22.31% 2,627 153 0.53 0.58 14 None
META Options Chain 441.38 Call 430.00 5/17 Yes 22.50 23.15 23.05 -49.25 -68.12% 4,948 296 0.37 0.64 16 None
PBR Options Chain 17.05 Call 8.00 1/17 Yes 6.95 9.50 9.10 +0.10 +1.12% 4,050 244 1.23 1.00 10 None
TSLA Options Chain 170.18 Put 167.50 4/26 No 1.01 1.08 1.05 -5.25 -83.34% 42,030 2,551 0.61 -0.29 10 None
IBM Options Chain 168.91 Put 157.50 4/26 Yes 0.02 0.03 0.02 -0.06 -75.00% 1,779 108 0.60 0.00 11 None
GILD Options Chain 65.27 Call 68.00 5/17 Yes 0.68 0.99 0.79 -0.63 -44.37% 2,155 131 0.28 0.29 11 None
RTO Options Chain 26.07 Call 30.00 8/16 No 0.55 0.75 0.75 -0.15 -16.67% 3,930 240 0.31 0.26 3 None
AMZN Options Chain 172.18 Call 167.50 4/26 Yes 6.45 6.75 6.45 -3.31 -33.92% 3,634 226 0.62 0.86 12 None
DKNG Options Chain 40.30 Call 40.50 4/26 No 0.81 0.89 0.85 -0.05 -5.56% 4,998 320 0.56 0.70 5 None
GILD Options Chain 65.27 Put 63.00 4/26 Yes 0.36 0.42 0.39 +0.25 +178.58% 3,593 232 0.90 -0.22 11 None
ILMN Options Chain 121.05 Put 90.00 6/21 Yes 0.85 1.65 1.35 +0.28 +26.17% 4,614 298 0.61 -0.08 6 None
LVS Options Chain 45.55 Call 46.50 4/26 No 0.04 0.05 0.05 -0.07 -58.34% 7,257 470 0.32 0.10 10 None
BA Options Chain 162.88 Call 162.50 4/26 Yes 4.15 4.80 4.75 +1.45 +43.94% 6,646 433 0.43 0.88 5 None
DXCM Options Chain 139.49 Call 146.00 4/26 Yes 1.25 1.50 1.30 -0.25 -16.13% 2,279 149 1.39 0.24 9 None
PDD Options Chain 125.79 Put 124.00 5/03 No 1.77 1.88 1.75 +0.05 +2.95% 3,227 211 0.37 -0.37 19
Growth Stock List
PBR Options Chain 17.05 Call 10.00 12/20 Yes 4.95 9.20 8.70 +1.90 +27.95% 2,030 133 1.60 1.00 10 None
BMY Options Chain 48.84 Call 49.00 5/10 Yes 0.05 0.28 0.05 -1.17 -95.91% 3,169 209 0.28 0.05 12 None
ABR Options Chain 12.99 Put 12.50 5/10 Yes 0.50 0.55 0.54 +0.24 +80.00% 8,884 604 0.53 -0.47 13 None
META Options Chain 441.38 Call 465.00 4/26 Yes 0.35 0.41 0.40 -38.30 -98.97% 8,571 585 0.63 0.08 16 None
TSLA Options Chain 170.18 Put 167.50 5/03 No 3.70 3.85 3.76 -4.31 -53.41% 8,577 586 0.52 -0.39 10 None
PBR Options Chain 17.05 Call 12.00 5/17 Yes 2.65 6.40 5.49 +1.53 +38.64% 2,241 155 3.32 1.00 10 None
MSFT Options Chain 399.04 Call 395.00 4/26 Yes 12.90 13.20 13.02 -4.23 -24.53% 6,652 462 1.28 0.58 14 None
PBR Options Chain 17.05 Call 8.00 12/20 Yes 6.95 11.20 10.10 +3.15 +45.33% 1,720 120 2.05 1.00 10 None
HOG Options Chain 33.23 Put 33.00 4/26 Yes 0.40 0.45 0.40 +0.35 +700.00% 2,390 168 0.76 -0.44 10 None
KGC Options Chain 6.73 Call 7.00 6/21 Yes 0.31 0.33 0.33 +0.09 +37.50% 1,619 115 0.39 0.45 14 None
PBR Options Chain 17.05 Call 10.00 1/16 Yes 7.00 7.10 7.15 +0.25 +3.63% 2,160 155 0.59 1.00 10 None
MRVL Options Chain 67.48 Call 75.00 5/03 No 0.16 0.18 0.16 +0.12 +300.00% 2,087 151 0.49 0.08 4 None
PARA Options Chain 12.18 Put 12.00 5/10 No 0.68 0.81 0.90 +0.35 +63.64% 1,525 112 0.94 -0.40 3 None
META Options Chain 441.38 Call 470.00 4/26 Yes 0.20 0.25 0.23 -35.07 -99.35% 11,385 844 0.68 0.05 16 None
PBR Options Chain 17.05 Call 10.00 1/17 Yes 7.00 7.10 7.15 +0.32 +4.69% 7,731 575 0.74 1.00 10 None
FSLR Options Chain 175.10 Put 170.00 5/03 Yes 5.10 5.30 5.50 +0.91 +19.83% 2,589 193 0.74 -0.37 17
Growth Stock List
PTON Options Chain 3.03 Call 7.00 12/19 Yes 0.55 0.69 0.65 -0.03 -4.42% 20,096 1,499 0.83 0.43 8 None
PBR Options Chain 17.05 Call 3.00 5/17 Yes 11.65 16.50 14.05 +0.95 +7.26% 2,619 197 0.00 1.00 10 None
BMRN Options Chain 88.00 Put 80.00 9/20 Yes 3.60 4.20 3.80 +1.75 +85.37% 1,407 106 0.28 -0.34 7 None
HCP Options Chain 32.82 Put 33.00 5/17 No 0.15 0.20 0.20 -1.30 -86.67% 2,652 200 0.06 -0.49 9 None
RCL Options Chain 137.47 Call 145.00 4/26 Yes 0.02 0.09 0.04 -0.74 -94.88% 2,402 182 0.51 0.02 12 None
ROKU Options Chain 62.81 Put 48.00 4/26 Yes 0.18 0.26 0.21 -0.07 -25.00% 1,488 113 3.24 -0.05 8 None
PBR Options Chain 17.05 Call 15.00 7/19 Yes 2.03 2.07 2.13 +0.33 +18.34% 72,828 5,538 0.41 0.97 10 None
PBR Options Chain 17.05 Call 14.00 6/21 Yes 1.70 3.35 3.15 +0.32 +11.31% 11,378 866 0.83 1.00 10 None
INTC Options Chain 35.11 Put 27.00 5/17 Yes 0.03 0.04 0.03 -0.02 -40.00% 1,549 119 0.54 -0.02 6 None
PBR Options Chain 17.05 Call 12.00 7/19 Yes 2.97 7.20 5.10 -0.65 -11.31% 2,651 204 1.90 1.00 10 None
DXCM Options Chain 139.49 Call 138.00 4/26 Yes 4.70 5.10 4.90 +0.30 +6.53% 2,590 200 1.63 0.52 9 None
GILD Options Chain 65.27 Call 67.00 4/26 Yes 0.48 0.68 0.55 -1.49 -73.04% 7,823 605 0.91 0.30 11 None
PBR Options Chain 17.05 Call 13.00 5/17 Yes 2.85 5.90 4.15 +1.40 +50.91% 1,613 125 2.87 1.00 10 None
NEM Options Chain 43.41 Put 40.00 5/03 Yes 0.08 0.10 0.07 -1.94 -96.52% 1,521 118 0.40 -0.07 6 None
AAPL Options Chain 169.15 Call 157.50 5/03 Yes 13.05 13.20 13.14 +0.94 +7.71% 1,565 123 0.41 0.89 9 None
DOCU Options Chain 56.85 Put 54.00 4/26 No 0.01 0.03 0.03 0.00 0.00% 2,022 159 0.60 -0.02 12 None
GILD Options Chain 65.27 Put 60.00 5/17 Yes 0.14 0.42 0.25 +0.07 +38.89% 1,932 152 0.30 -0.12 11 None
PLUG Options Chain 2.38 Call 2.00 6/20 Yes 1.03 1.26 1.08 -0.07 -6.09% 2,796 220 1.03 0.74 7 None
PBR Options Chain 17.05 Call 12.00 6/21 Yes 3.25 5.25 5.20 +0.20 +4.00% 94,950 7,483 1.12 1.00 10 None
PBR Options Chain 17.05 Call 15.00 6/21 Yes 1.87 2.15 2.04 +0.13 +6.81% 245,995 19,499 0.54 1.00 10 None
PEGA Options Chain 59.08 Call 60.00 6/21 Yes 3.40 3.90 3.30 -1.50 -31.25% 2,895 230 0.40 0.52 11 None
PBR Options Chain 17.05 Call 15.00 5/17 Yes 1.80 2.42 2.07 +0.32 +18.29% 79,350 6,322 1.05 1.00 10 None
PBR Options Chain 17.05 Call 5.00 1/17 Yes 12.00 12.10 12.10 +0.40 +3.42% 31,690 2,533 1.46 1.00 10 None
PBR Options Chain 17.05 Call 12.00 12/20 Yes 5.00 5.10 5.09 +0.34 +7.16% 224,328 18,002 0.58 1.00 10 None
PBR Options Chain 17.05 Call 12.00 1/17 Yes 5.00 5.10 5.07 +0.32 +6.74% 199,118 16,031 0.55 1.00 10 None
BMY Options Chain 48.84 Call 62.50 5/17 Yes 0.00 0.01 0.01 0.00 0.00% 1,300 105 0.52 0.00 12 None
META Options Chain 441.38 Put 390.00 5/03 Yes 0.43 0.68 0.45 -0.32 -41.56% 1,981 161 0.48 -0.02 16 None
VRT Options Chain 90.35 Put 82.00 5/03 Yes 0.50 0.60 0.56 -1.19 -68.00% 2,076 169 0.61 -0.13 10 None
NEM Options Chain 43.41 Call 43.50 4/26 Yes 0.37 0.40 0.41 +0.36 +720.00% 1,966 161 0.48 0.47 6 None
MSFT Options Chain 399.04 Call 397.50 4/26 Yes 11.55 11.85 11.62 -4.82 -29.32% 4,002 328 1.28 0.55 14 None
MSFT Options Chain 399.04 Put 395.00 9/20 Yes 21.45 21.85 21.75 +4.25 +24.29% 10,396 853 0.27 -0.40 14 None
CNC Options Chain 76.19 Put 75.00 4/26 Yes 0.90 1.10 1.05 +0.21 +25.00% 1,520 125 0.82 -0.41 14 None
AMZN Options Chain 172.18 Call 170.00 4/26 Yes 4.40 4.55 4.50 -2.80 -38.36% 17,601 1,448 0.59 0.77 12 None
PBR Options Chain 17.05 Call 14.00 7/19 Yes 3.00 3.10 3.07 +0.20 +6.97% 3,993 329 0.55 1.00 10 None
PBR Options Chain 17.05 Call 13.00 7/19 Yes 1.97 6.20 4.10 +0.10 +2.50% 6,810 564 1.67 1.00 10 None
IBM Options Chain 168.91 Call 177.50 4/26 Yes 0.01 0.04 0.04 -9.06 -99.56% 1,467 122 0.43 0.02 11 None
INTC Options Chain 35.11 Put 30.50 5/03 Yes 0.15 0.18 0.17 -0.01 -5.56% 1,441 120 0.75 -0.08 6 None
PBR Options Chain 17.05 Call 14.00 5/17 Yes 0.50 3.30 3.08 +0.62 +25.21% 14,829 1,239 1.21 1.00 10 None
ACN Options Chain 311.00 Put 340.00 5/17 No 30.40 32.30 32.00 +6.10 +23.56% 2,351 197 0.38 -0.96 15 None
DXCM Options Chain 139.49 Call 142.00 4/26 Yes 2.65 2.95 2.81 0.00 0.00% 2,575 216 1.53 0.38 9 None
AVGO Options Chain 1,251.50 Call 1,355.00 4/26 No 0.95 1.75 0.95 +0.40 +72.73% 1,525 129 0.57 0.06 9 None
META Options Chain 441.38 Call 525.00 7/19 Yes 6.10 6.35 6.20 -22.44 -78.36% 2,589 220 0.33 0.18 16 None
SNOW Options Chain 152.50 Put 100.00 9/20 Yes 1.85 2.39 2.20 +0.05 +2.33% 1,502 129 0.55 -0.08 5 None
PBR Options Chain 17.05 Call 13.00 6/20 Yes 4.00 4.10 4.15 +0.30 +7.80% 6,484 559 0.39 0.92 10 None
ACN Options Chain 311.00 Put 360.00 5/17 No 50.20 52.20 51.50 +2.20 +4.47% 1,380 119 0.54 -1.00 15 None
META Options Chain 441.38 Put 380.00 8/16 Yes 12.65 13.15 12.75 +5.10 +66.67% 4,743 414 0.41 -0.20 16 None
MSFT Options Chain 399.04 Call 400.00 5/03 Yes 12.25 12.55 12.38 -4.47 -26.53% 7,809 686 0.53 0.52 14 None
DIS Options Chain 113.68 Put 90.00 10/18 Yes 1.23 1.28 1.23 +0.04 +3.37% 3,066 271 0.31 -0.11 8 None
HD Options Chain 331.98 Put 375.00 5/17 Yes 42.20 44.25 43.45 -0.40 -0.92% 1,161 103 0.40 -0.97 7 None
F Options Chain 13.01 Put 12.50 5/31 Yes 0.27 0.31 0.30 -0.17 -36.17% 4,999 446 0.31 -0.33 15 None
META Options Chain 441.38 Call 415.00 1/16 Yes 114.75 116.80 113.65 -40.35 -26.21% 1,697 153 0.39 0.70 16 None
MSFT Options Chain 399.04 Call 390.00 5/03 Yes 17.95 18.30 18.20 -5.15 -22.06% 2,081 188 0.54 0.64 14 None
ACN Options Chain 311.00 Put 355.00 5/17 No 44.60 47.90 46.40 +4.69 +11.25% 1,892 171 0.49 -1.00 15 None
BA Options Chain 162.88 Call 165.00 4/26 Yes 2.03 2.65 2.35 +0.66 +39.06% 10,773 980 0.39 0.73 5 None
PBR Options Chain 17.05 Call 14.00 4/26 No 1.16 4.60 3.80 +1.47 +63.09% 2,120 193 0.00 1.00 10 None
CHPT Options Chain 1.31 Put 1.50 5/10 No 0.25 0.47 0.28 +0.09 +47.37% 2,691 246 2.27 -0.78 8 None
BX Options Chain 123.67 Put 107.00 5/17 No 0.10 0.25 0.23 -0.05 -17.86% 1,412 131 0.33 -0.01 7 None
ACN Options Chain 311.00 Put 380.00 6/21 Yes 69.50 72.20 71.50 +2.60 +3.78% 2,590 241 0.46 -0.98 15 None
DXCM Options Chain 139.49 Call 143.00 4/26 Yes 2.25 2.60 2.35 +0.05 +2.18% 5,303 495 1.47 0.35 9 None
GOOG Options Chain 157.95 Put 142.00 4/26 No 0.52 0.64 0.54 +0.33 +157.15% 4,923 460 1.54 -0.09 15 None
ADBE Options Chain 474.52 Put 630.00 6/21 Yes 154.50 159.75 154.36 +3.56 +2.37% 1,300 122 0.57 -0.97 12 None
META Options Chain 441.38 Put 400.00 5/31 Yes 4.70 5.05 4.88 +1.33 +37.47% 1,192 112 0.36 -0.18 16 None
ON Options Chain 66.38 Call 71.00 5/03 Yes 1.29 1.41 1.38 +0.21 +17.95% 1,081 102 0.77 0.30 10 None
PBR Options Chain 17.05 Call 12.00 1/16 Yes 5.00 5.10 5.10 +0.32 +6.70% 140,439 13,252 0.44 0.95 10 None
CMCSA Options Chain 41.30 Put 37.50 4/26 Yes 0.22 0.25 0.26 +0.10 +62.50% 1,690 161 0.52 -0.36 12 None
SYM Options Chain 39.55 Call 40.00 5/10 Yes 3.30 3.70 3.30 -0.50 -13.16% 1,361 130 1.15 0.53 7 None
AZN Options Chain 72.11 Put 75.00 7/19 Yes 2.35 2.43 2.32 -4.73 -67.10% 1,377 132 0.19 -0.42 12 None
ACN Options Chain 311.00 Put 370.00 6/21 Yes 59.60 62.60 61.50 +2.31 +3.91% 2,280 220 0.40 -0.96 15 None
PBR Options Chain 17.05 Call 10.00 7/19 Yes 5.10 9.20 7.15 +2.05 +40.20% 1,440 139 2.42 1.00 10 None
META Options Chain 441.38 Call 520.00 10/18 Yes 20.90 22.60 21.65 -26.57 -55.11% 2,220 215 0.36 0.33 16 None
SKX Options Chain 58.82 Put 55.00 5/17 Yes 1.10 1.25 1.25 +0.20 +19.05% 2,555 250 0.48 -0.26 16 None
MSFT Options Chain 399.04 Put 357.50 4/26 Yes 0.77 0.80 0.80 +0.61 +321.06% 2,393 236 1.40 -0.06 14 None
META Options Chain 441.38 Put 420.00 4/26 Yes 0.39 0.44 0.40 -0.95 -70.37% 50,531 5,005 0.64 -0.08 16 None
ORCL Options Chain 114.89 Put 125.00 4/26 No 8.10 10.65 10.15 +0.80 +8.56% 1,670 166 1.74 -1.00 10 None
GM Options Chain 45.62 Call 52.50 6/21 No 0.18 0.19 0.19 +0.04 +26.67% 2,887 287 0.25 0.09 16 None
CLF Options Chain 18.24 Call 18.00 4/26 No 0.30 0.34 0.34 -0.08 -19.05% 4,573 459 0.50 0.70 11 None
META Options Chain 441.38 Put 410.00 5/03 Yes 1.47 1.68 1.57 -0.28 -15.14% 4,655 472 0.43 -0.11 16 None
GOOG Options Chain 157.95 Put 125.00 4/26 No 0.02 0.05 0.03 +0.02 +200.00% 2,495 253 1.78 0.00 15 None
TSLA Options Chain 170.18 Call 400.00 3/21 Yes 2.90 2.98 2.91 +0.97 +50.00% 11,752 1,206 0.53 0.09 10 None
VRT Options Chain 90.35 Put 78.00 5/03 Yes 0.15 0.20 0.17 -0.63 -78.75% 1,961 202 0.62 -0.04 10 None
NVDA Options Chain 826.32 Put 815.00 4/26 No 5.40 6.00 5.77 -19.82 -77.46% 32,640 3,364 0.61 -0.33 14 None
XPO Options Chain 118.25 Put 100.00 6/21 Yes 2.60 2.75 2.36 -0.29 -10.95% 1,202 124 0.54 -0.17 6 None
GOOGL Options Chain 156.00 Put 143.00 5/17 Yes 1.71 1.85 1.75 +0.56 +47.06% 1,820 190 0.44 -0.18 15 None
PBR Options Chain 17.05 Call 15.00 4/26 No 1.81 3.70 2.10 +0.30 +16.67% 32,650 3,418 9.70 1.00 10 None
NVDA Options Chain 826.32 Put 810.00 4/26 No 4.20 4.60 4.30 -17.52 -80.30% 30,536 3,198 0.62 -0.27 14 None
CMCSA Options Chain 41.30 Call 38.50 4/26 Yes 0.14 0.18 0.16 -1.49 -90.31% 1,123 118 0.48 0.27 12 None
MNST Options Chain 53.15 Call 55.00 5/17 Yes 0.90 1.00 0.95 -0.45 -32.15% 8,923 943 0.31 0.36 12 None
NTR Options Chain 52.05 Call 52.00 4/26 No 0.40 0.50 0.30 -0.30 -50.00% 1,068 113 0.38 0.53 9 None
SOUN Options Chain 4.16 Call 4.00 5/31 No 0.65 0.70 0.68 +0.08 +13.34% 3,022 321 1.17 0.61 3 None
FCX Options Chain 49.67 Call 48.50 4/26 No 1.00 1.06 1.03 +0.58 +128.89% 5,580 594 0.43 0.81 8 None
PBR Options Chain 17.05 Call 16.00 5/03 No 0.73 1.22 1.13 +0.19 +20.22% 3,242 347 0.93 1.00 10 None
PBR Options Chain 17.05 Call 3.00 1/16 Yes 14.00 14.10 14.10 +0.32 +2.33% 10,800 1,156 0.89 1.00 10 None
CHTR Options Chain 268.99 Put 200.00 4/26 Yes 0.05 2.65 0.15 -0.07 -31.82% 1,008 108 2.19 -0.01 9 None
TEAM Options Chain 198.41 Put 160.00 4/26 No 1.20 1.45 1.30 +0.49 +60.50% 1,642 176 3.16 -0.08 6 None
HUM Options Chain 311.41 Put 400.00 6/21 Yes 84.50 93.00 85.89 -0.91 -1.05% 1,240 133 0.60 -0.98 13 None
DXCM Options Chain 139.49 Call 141.00 4/26 Yes 3.20 3.40 3.23 +0.09 +2.87% 1,266 136 1.56 0.42 9 None
META Options Chain 441.38 Put 430.00 4/26 Yes 1.45 1.66 1.51 -0.71 -31.99% 44,991 4,853 0.59 -0.22 16 None
META Options Chain 441.38 Put 425.00 4/26 Yes 0.75 0.86 0.80 -0.95 -54.29% 32,364 3,491 0.61 -0.14 16 None
TDOC Options Chain 13.33 Call 13.00 5/03 Yes 1.11 1.16 1.12 -0.26 -18.85% 1,545 167 1.20 0.60 7 None
CSCO Options Chain 48.56 Call 55.00 5/31 Yes 0.05 0.08 0.07 0.00 0.00% 2,585 280 0.24 0.04 16 None
AVGO Options Chain 1,251.50 Call 1,310.00 4/26 No 8.10 9.90 8.40 +4.90 +140.00% 1,788 194 0.55 0.34 9 None
TSLA Options Chain 170.18 Put 165.00 4/26 No 0.53 0.55 0.54 -3.76 -87.45% 172,010 18,802 0.65 -0.17 10 None
PBR Options Chain 17.05 Call 15.50 5/03 No 1.39 1.84 1.54 +0.20 +14.93% 1,555 171 1.28 1.00 10 None
META Options Chain 441.38 Put 410.00 4/26 Yes 0.12 0.14 0.14 -0.67 -82.72% 32,313 3,555 0.70 -0.02 16 None
PBR Options Chain 17.05 Call 16.00 4/26 No 0.63 2.28 1.10 +0.24 +27.91% 31,181 3,465 5.46 0.81 10 None
ON Options Chain 66.38 Put 55.00 6/21 Yes 0.96 1.18 0.75 -0.49 -39.52% 5,959 664 0.51 -0.16 10 None
META Options Chain 441.38 Put 400.00 5/03 Yes 0.78 0.84 0.81 -0.45 -35.72% 11,130 1,245 0.45 -0.06 16 None
IBM Options Chain 168.91 Call 170.00 5/17 Yes 2.72 2.96 2.76 -13.24 -82.75% 1,215 136 0.22 0.44 11 None
LYV Options Chain 88.49 Call 100.00 6/21 Yes 1.30 1.45 1.51 -0.19 -11.18% 3,502 392 0.34 0.22 10 None
ACN Options Chain 311.00 Put 365.00 5/17 No 54.20 58.00 57.70 +3.40 +6.27% 1,340 150 0.56 -1.00 15 None
DKNG Options Chain 40.30 Put 33.00 8/16 Yes 1.23 1.47 1.44 -0.07 -4.64% 2,800 314 0.54 -0.18 5 None
MO Options Chain 43.54 Call 42.50 12/20 Yes 2.42 2.87 2.69 +0.25 +10.25% 965 109 0.18 0.56 10 None
IP Options Chain 33.52 Call 35.00 6/21 Yes 0.60 0.70 0.55 -0.56 -50.45% 10,183 1,152 0.25 0.33 6 None
PBR Options Chain 17.05 Call 16.00 5/17 Yes 1.03 1.08 1.12 +0.28 +33.34% 187,022 21,276 0.53 1.00 10 None
CHTR Options Chain 268.99 Put 250.00 4/26 Yes 6.70 7.10 7.00 +1.70 +32.08% 1,078 123 2.03 -0.35 9 None
EQT Options Chain 40.47 Put 38.00 5/17 Yes 0.31 0.34 0.31 -0.31 -50.00% 3,089 354 0.30 -0.19 7 None
GOOGL Options Chain 156.00 Put 135.00 5/31 Yes 0.76 1.30 1.00 +0.32 +47.06% 3,504 402 0.38 -0.09 15 None
IBM Options Chain 168.91 Put 165.00 7/19 Yes 4.75 4.95 5.10 +2.45 +92.46% 5,350 616 0.21 -0.39 11 None
AMZN Options Chain 172.18 Call 175.00 4/26 Yes 1.41 1.47 1.45 -1.85 -56.07% 47,251 5,456 0.55 0.41 12 None
ENPH Options Chain 106.86 Call 106.00 4/26 No 2.91 3.05 3.10 -0.10 -3.13% 1,030 119 0.85 0.66 11 None
META Options Chain 441.38 Put 392.50 4/26 Yes 0.05 0.08 0.06 -0.23 -79.31% 4,057 469 0.93 0.00 16 None
GILD Options Chain 65.27 Put 64.00 5/03 Yes 0.75 0.92 0.87 +0.38 +77.56% 2,776 321 0.37 -0.35 11 None
GOOGL Options Chain 156.00 Put 157.50 5/17 Yes 6.95 9.05 7.05 +2.05 +41.00% 1,789 207 0.43 -0.50 15 None
VRT Options Chain 90.35 Call 88.00 4/26 Yes 2.70 3.80 3.40 +2.76 +431.25% 11,031 1,278 0.89 0.75 10 None
GOOGL Options Chain 156.00 Put 140.00 4/26 Yes 0.47 0.48 0.48 +0.30 +166.67% 13,730 1,608 1.53 -0.08 15 None
GOOGL Options Chain 156.00 Put 137.00 4/26 Yes 0.25 0.50 0.25 +0.15 +150.00% 2,621 307 1.62 -0.05 15 None
DKNG Options Chain 40.30 Put 34.00 8/16 Yes 1.66 1.73 1.68 -0.17 -9.19% 2,925 345 0.55 -0.20 5 None
META Options Chain 441.38 Put 435.00 4/26 Yes 2.65 3.05 2.79 +0.07 +2.58% 29,564 3,507 0.59 -0.32 16 None
DJT Options Chain 35.20 Call 10.00 1/17 No 26.25 30.50 28.40 +1.35 +5.00% 900 107 4.35 1.00 3 None
CEG Options Chain 186.78 Put 165.00 7/19 Yes 5.10 5.60 5.10 -2.60 -33.77% 1,514 180 0.43 -0.22 9 None
META Options Chain 441.38 Put 405.00 5/03 Yes 1.07 1.20 1.10 -0.31 -21.99% 3,466 415 0.44 -0.08 16 None
ENPH Options Chain 106.86 Call 105.00 4/26 No 3.45 3.85 3.60 -0.40 -10.00% 2,018 242 0.97 0.73 11 None
KO Options Chain 61.74 Put 62.00 4/26 No 0.33 0.36 0.34 -0.19 -35.85% 2,455 295 0.16 -0.67 7 None
NVDA Options Chain 826.32 Put 825.00 4/26 No 9.40 10.00 9.73 -23.27 -70.52% 19,966 2,408 0.60 -0.48 14 None
DXCM Options Chain 139.49 Call 145.00 5/17 Yes 3.70 3.90 3.70 -0.20 -5.13% 6,474 781 0.46 0.37 9 None
NVDA Options Chain 826.32 Call 815.00 4/26 No 16.70 17.80 17.00 +9.35 +122.23% 28,028 3,382 0.62 0.67 14 None
IBM Options Chain 168.91 Put 165.00 5/03 Yes 0.85 0.91 0.91 +0.31 +51.67% 2,275 275 0.24 -0.24 11 None
MRVL Options Chain 67.48 Put 68.00 5/03 No 2.07 2.14 2.20 -1.63 -42.56% 1,159 141 0.47 -0.52 4 None
TSLA Options Chain 170.18 Put 240.00 5/17 No 69.15 70.45 71.35 -8.35 -10.48% 2,345 286 0.80 -0.98 10 None
CZR Options Chain 38.34 Put 37.50 4/26 No 0.12 0.38 0.31 -0.03 -8.83% 1,478 181 1.01 -0.25 14 None
PBR Options Chain 17.05 Call 15.50 4/26 No 1.51 1.58 1.51 +0.05 +3.43% 17,786 2,184 2.67 1.00 10 None
META Options Chain 441.38 Put 380.00 5/03 Yes 0.23 0.29 0.25 -0.38 -60.32% 1,634 202 0.51 -0.01 16 None
GOOG Options Chain 157.95 Put 146.00 4/26 No 1.00 1.15 1.02 +0.56 +121.74% 3,596 445 1.54 -0.15 15 None
CMCSA Options Chain 41.30 Call 40.00 9/20 Yes 1.61 1.63 1.65 -1.29 -43.88% 4,078 505 0.23 0.41 12 None
MSFT Options Chain 399.04 Call 390.00 4/26 Yes 15.95 16.35 16.00 -5.53 -25.69% 5,097 632 1.30 0.65 14 None
NFLX Options Chain 564.80 Call 535.00 6/21 No 45.05 47.00 45.26 +7.33 +19.33% 2,013 251 0.29 0.73 9 None
JPM Options Chain 193.37 Put 195.00 5/03 No 2.89 2.94 2.76 -0.34 -10.97% 1,250 157 0.18 -0.60 17 None
HUM Options Chain 311.41 Put 390.00 5/17 Yes 74.50 82.90 83.40 +6.90 +9.02% 2,260 285 0.84 -1.00 13 None
META Options Chain 441.38 Call 480.00 5/03 Yes 1.25 1.37 1.34 -31.36 -95.91% 5,850 739 0.43 0.10 16 None
AMC Options Chain 3.24 Call 6.00 5/10 Yes 0.04 0.05 0.04 -0.01 -20.00% 2,760 349 1.93 0.09 10 None
PBR Options Chain 17.05 Put 16.50 5/10 No 0.59 1.31 0.58 +0.08 +16.00% 1,184 150 0.62 0.00 10 None
HUM Options Chain 311.41 Put 470.00 1/17 Yes 153.10 163.00 155.60 -1.20 -0.77% 1,340 170 0.46 -0.94 13 None
SAVE Options Chain 3.54 Put 3.00 5/17 Yes 0.13 0.17 0.16 +0.02 +14.29% 1,270 162 1.14 -0.22 11 None
AAPL Options Chain 169.15 Put 215.00 6/21 Yes 44.45 45.90 45.55 -1.15 -2.47% 1,760 225 0.40 -0.98 9 None
AAPL Options Chain 169.15 Put 210.00 6/21 Yes 39.45 40.65 40.45 -1.25 -3.00% 5,560 711 0.35 -0.97 9 None
AIG Options Chain 74.97 Call 76.00 5/17 Yes 1.90 2.00 1.98 -0.02 -1.00% 1,566 201 0.34 0.44 14 None
ACN Options Chain 311.00 Put 350.00 5/17 No 39.50 42.30 42.80 +4.53 +11.84% 3,482 450 0.44 -0.99 15 None
SPR Options Chain 31.81 Put 28.00 7/19 Yes 0.55 1.25 1.25 +0.55 +78.58% 4,745 614 0.40 -0.24 5 None
WULF Options Chain 2.49 Call 3.00 5/31 Yes 0.20 0.25 0.24 -0.01 -4.00% 3,212 420 1.31 0.36 4 None
BA Options Chain 162.88 Put 210.00 6/21 Yes 42.60 45.00 43.05 -2.04 -4.53% 3,947 519 0.44 -0.97 5 None
MSFT Options Chain 399.04 Call 400.00 4/26 Yes 10.25 10.50 10.50 -4.30 -29.06% 25,327 3,340 1.27 0.51 14 None
DXCM Options Chain 139.49 Call 137.00 4/26 Yes 5.30 5.60 5.30 +0.26 +5.16% 1,052 139 1.66 0.56 9 None
NEM Options Chain 43.41 Put 41.00 4/26 Yes 0.01 0.07 0.02 -2.59 -99.24% 979 130 0.67 -0.03 6 None
BA Options Chain 162.88 Put 195.00 5/17 Yes 27.40 28.85 27.74 -2.86 -9.35% 8,324 1,107 0.50 -0.97 5 None
BX Options Chain 123.67 Call 120.00 4/26 No 2.22 3.65 3.51 +0.58 +19.80% 5,149 685 0.71 1.00 7 None
MOS Options Chain 30.28 Put 22.50 9/20 Yes 0.36 0.42 0.39 +0.07 +21.88% 2,246 299 0.40 -0.12 13 None
BA Options Chain 162.88 Put 205.00 5/17 Yes 37.45 38.70 37.45 -3.60 -8.77% 1,835 246 0.58 -0.99 5 None
ROKU Options Chain 62.81 Put 63.00 4/26 Yes 4.85 4.90 4.86 -0.09 -1.82% 1,729 232 3.65 -0.47 8 None
BA Options Chain 162.88 Put 240.00 6/21 Yes 72.55 73.70 73.80 -1.20 -1.60% 950 128 0.60 -1.00 5 None
VRT Options Chain 90.35 Call 90.00 5/10 Yes 4.30 5.20 4.53 +2.52 +125.38% 867 117 0.57 0.54 10 None
PDD Options Chain 125.79 Put 100.00 5/31 Yes 0.68 0.77 0.88 +0.21 +31.35% 1,022 138 0.54 -0.06 19
Growth Stock List
BMY Options Chain 48.84 Put 45.00 4/26 Yes 0.54 0.58 0.50 +0.47 +1,566.67% 1,243 168 0.41 -0.62 12 None
HZO Options Chain 25.60 Call 30.00 7/19 Yes 1.00 1.25 1.05 -1.15 -52.28% 1,509 204 0.48 0.34 12 None
BA Options Chain 162.88 Put 230.00 8/16 Yes 62.55 63.70 62.55 -3.35 -5.09% 880 119 0.43 -0.95 5 None
ACN Options Chain 311.00 Put 360.00 6/21 Yes 49.60 52.10 51.20 +5.73 +12.61% 3,793 513 0.37 -0.93 15 None
TPIC Options Chain 2.39 Call 2.50 5/17 Yes 0.20 0.30 0.25 -0.15 -37.50% 1,504 204 1.12 0.54 7 None
GOLD Options Chain 17.08 Call 19.00 5/03 Yes 0.05 0.07 0.07 +0.04 +133.34% 7,629 1,037 0.53 0.13 17 None
CLF Options Chain 18.24 Call 18.00 5/17 No 0.79 0.81 0.81 +0.01 +1.25% 4,465 609 0.36 0.59 11 None
TSM Options Chain 136.58 Put 136.00 4/26 No 1.06 1.14 1.05 -2.65 -71.63% 1,958 268 0.48 -0.42 21
Dividend Stock List
MGNX Options Chain 14.37 Put 10.00 6/21 Yes 1.60 2.00 1.90 +0.70 +58.34% 5,007 687 1.93 -0.20 10 None
BA Options Chain 162.88 Put 215.00 5/17 Yes 47.40 48.65 48.95 -2.25 -4.40% 3,849 530 0.67 -1.00 5 None
META Options Chain 441.38 Call 475.00 5/03 Yes 1.64 1.90 1.75 -34.15 -95.13% 3,244 449 0.42 0.13 16 None
TSLA Options Chain 170.18 Put 160.00 4/26 No 0.15 0.16 0.16 -1.64 -91.12% 227,334 31,502 0.76 -0.07 10 None
TSLA Options Chain 170.18 Call 182.50 5/03 No 1.30 1.44 1.41 +0.90 +176.48% 11,938 1,658 0.52 0.20 10 None
PBR Options Chain 17.05 Call 16.50 4/26 No 0.42 0.65 0.62 +0.30 +93.75% 19,845 2,761 1.32 0.64 10 None
KMB Options Chain 136.43 Put 130.00 5/17 No 0.15 0.25 0.20 +0.08 +66.67% 963 134 0.15 -0.07 11 None
BA Options Chain 162.88 Put 200.00 5/17 Yes 32.45 33.70 32.46 -2.72 -7.74% 6,770 947 0.54 -0.98 5 None
TSLA Options Chain 170.18 Put 162.50 4/26 No 0.27 0.29 0.28 -2.63 -90.38% 116,841 16,369 0.70 -0.11 10 None
AVGO Options Chain 1,251.50 Put 1,260.00 4/26 No 3.00 4.10 3.50 -16.40 -82.42% 1,268 178 0.56 -0.17 9 None
NVDA Options Chain 826.32 Put 820.00 4/26 No 7.05 7.70 7.30 -21.65 -74.79% 34,787 4,890 0.60 -0.41 14 None
AZN Options Chain 72.11 Call 75.00 6/21 Yes 2.61 2.71 2.93 +1.72 +142.15% 745 105 0.20 0.56 12 None
AZN Options Chain 72.11 Put 77.50 7/19 Yes 3.65 3.80 3.60 -3.20 -47.06% 1,537 217 0.19 -0.56 12 None
PBR Options Chain 17.05 Call 14.50 4/26 No 2.11 4.55 2.59 +0.27 +11.64% 10,801 1,529 0.00 1.00 10 None
META Options Chain 441.38 Put 445.00 5/03 Yes 12.05 12.70 12.27 +5.75 +88.19% 4,291 608 0.41 -0.53 16 None
HL Options Chain 5.05 Put 5.00 6/21 Yes 0.37 0.39 0.39 +0.09 +30.00% 17,185 2,437 0.53 -0.43 5 None
META Options Chain 441.38 Put 385.00 5/03 Yes 0.29 0.38 0.35 -0.35 -50.00% 979 139 0.49 -0.01 16 None
BA Options Chain 162.88 Put 230.00 6/21 Yes 62.50 63.70 62.60 -2.39 -3.68% 1,070 152 0.55 -1.00 5 None
GILD Options Chain 65.27 Call 71.00 5/17 Yes 0.21 0.28 0.21 -0.28 -57.15% 2,389 341 0.27 0.12 11 None
LYFT Options Chain 16.07 Call 16.00 4/26 No 0.26 0.28 0.28 -0.25 -47.17% 2,550 366 0.71 0.55 8 None
NEM Options Chain 43.41 Call 38.00 5/24 Yes 4.70 5.90 6.15 +4.10 +200.00% 765 110 0.44 0.89 6 None
FTAI Options Chain 77.50 Put 62.50 5/17 No 0.20 0.35 0.35 0.00 0.00% 2,197 317 0.46 -0.10 11 None
PEP Options Chain 176.68 Put 177.50 4/26 No 1.03 1.20 1.15 +0.32 +38.56% 5,090 735 0.18 -0.66 11 None
BA Options Chain 162.88 Call 160.00 4/26 Yes 5.25 7.30 7.00 +1.48 +26.82% 1,868 270 0.57 0.96 5 None
TSLA Options Chain 170.18 Call 167.50 4/26 No 3.70 3.90 3.80 +2.88 +313.05% 122,326 17,694 0.60 0.71 10 None
OXY Options Chain 67.88 Call 70.00 4/26 No 0.01 0.02 0.01 -0.02 -66.67% 17,255 2,511 0.32 0.01 7 None
APP Options Chain 67.26 Call 69.00 4/26 No 1.25 1.45 1.55 -0.10 -6.07% 1,832 267 0.83 0.54 10 None
HD Options Chain 331.98 Call 330.00 4/26 No 2.52 3.05 3.05 -1.20 -28.24% 2,230 326 0.25 0.67 7 None
VRT Options Chain 90.35 Put 90.00 5/03 Yes 2.95 3.20 3.04 -3.86 -55.95% 800 117 0.61 -0.46 10 None
WDC Options Chain 69.44 Put 64.00 4/26 Yes 0.44 2.62 0.61 -0.25 -29.07% 1,726 253 1.58 -0.15 4 None
AZN Options Chain 72.11 Put 77.50 6/21 Yes 3.35 3.45 3.30 -3.35 -50.38% 1,090 160 0.19 -0.61 12 None
MSFT Options Chain 399.04 Call 437.50 5/03 Yes 1.91 2.50 1.98 -0.21 -9.59% 835 123 0.53 0.13 14 None
MSFT Options Chain 399.04 Put 330.00 4/26 Yes 0.07 0.11 0.09 +0.06 +200.00% 2,373 350 1.50 0.00 14 None
ACN Options Chain 311.00 Put 335.00 4/26 No 24.20 27.20 26.80 +3.30 +14.05% 705 104 1.31 -1.00 15 None
TEAM Options Chain 198.41 Put 150.00 4/26 No 0.50 0.65 0.63 +0.33 +110.00% 1,241 185 3.21 -0.04 6 None
WFC Options Chain 59.93 Put 58.00 5/17 No 0.59 0.62 0.60 +0.15 +33.34% 5,225 781 0.23 -0.28 16 None
NKE Options Chain 93.94 Put 145.00 12/20 Yes 49.15 53.00 51.25 +0.95 +1.89% 1,660 249 0.53 -0.95 11 None
PCAR Options Chain 112.62 Put 110.00 5/17 Yes 2.10 2.30 2.19 +0.54 +32.73% 885 133 0.31 -0.36 16 None
RUN Options Chain 9.71 Call 10.50 5/17 Yes 0.84 0.86 0.84 -0.18 -17.65% 2,861 431 1.20 0.46 6 None
AMZN Options Chain 172.18 Call 167.50 5/03 Yes 10.55 10.70 10.45 -2.34 -18.30% 989 149 0.69 0.66 12 None
META Options Chain 441.38 Put 390.00 4/26 Yes 0.03 0.05 0.05 -0.23 -82.15% 12,159 1,834 0.95 0.00 16 None
ROKU Options Chain 62.81 Call 76.00 4/26 Yes 0.78 0.85 0.85 +0.38 +80.86% 887 134 3.30 0.15 8 None
BYND Options Chain 6.05 Call 6.00 6/21 Yes 1.22 1.24 1.20 +0.15 +14.29% 1,661 251 1.25 0.60 8 None
PTCT Options Chain 25.49 Put 25.00 6/21 Yes 1.65 2.80 2.30 +0.25 +12.20% 2,049 310 0.65 -0.40 6 None
AAPL Options Chain 169.15 Call 197.50 5/03 Yes 0.04 0.05 0.04 +0.01 +33.34% 859 130 0.44 0.01 9 None
ENPH Options Chain 106.86 Call 110.00 4/26 No 0.91 0.98 0.93 -0.40 -30.08% 2,419 367 0.80 0.33 11 None
HCA Options Chain 314.12 Call 340.00 5/17 Yes 2.85 3.10 3.00 -1.03 -25.56% 690 105 0.36 0.21 7 None
IBRX Options Chain 5.11 Put 7.50 5/17 Yes 2.35 2.80 2.80 +0.55 +24.45% 4,142 631 1.69 -0.88 2 None
TSLA Options Chain 170.18 Put 235.00 5/17 No 64.15 65.45 65.20 -6.95 -9.64% 1,186 181 0.76 -0.98 10 None
LRCX Options Chain 901.47 Call 930.00 4/26 Yes 0.89 1.55 1.29 -7.08 -84.59% 1,179 180 0.50 0.13 9 None
BA Options Chain 162.88 Call 165.00 5/03 Yes 3.95 4.10 4.10 +0.87 +26.94% 2,850 436 0.29 0.63 5 None
ACCD Options Chain 9.40 Call 12.50 5/17 Yes 0.25 0.30 0.27 +0.07 +35.00% 2,176 333 1.25 0.20 9 None
KVUE Options Chain 19.02 Call 19.00 4/26 No 0.02 0.13 0.12 -0.17 -58.63% 2,002 307 0.26 0.53 3 None
GME Options Chain 11.21 Call 11.00 5/24 No 1.12 1.38 1.40 +0.42 +42.86% 2,898 445 0.96 0.57 15 None
AZN Options Chain 72.11 Call 76.00 4/26 Yes 0.12 0.15 0.16 -0.06 -27.28% 657 101 0.30 0.22 12 None
META Options Chain 441.38 Put 430.00 5/03 Yes 5.55 5.95 5.85 +2.07 +54.77% 13,283 2,066 0.41 -0.32 16 None
NVDA Options Chain 826.32 Call 820.00 4/26 No 13.45 14.20 14.08 +7.78 +123.50% 49,746 7,744 0.61 0.59 14 None
NFLX Options Chain 564.80 Put 535.00 6/21 No 11.35 11.65 11.74 -2.56 -17.91% 2,104 328 0.29 -0.27 9 None
ROKU Options Chain 62.81 Call 72.00 5/03 Yes 2.00 2.17 2.13 +0.76 +55.48% 840 131 1.38 0.29 8 None
TSLA Options Chain 170.18 Put 300.00 6/21 No 129.20 130.25 129.90 -9.45 -6.79% 2,080 326 0.86 -0.99 10 None
ROKU Options Chain 62.81 Put 45.00 4/26 Yes 0.05 0.08 0.05 -0.06 -54.55% 1,982 312 3.05 -0.02 8 None
QS Options Chain 5.10 Call 5.00 5/03 Yes 0.23 0.26 0.23 -0.45 -66.18% 1,034 163 0.63 0.60 9 None
SNAP Options Chain 11.40 Put 7.00 4/26 Yes 0.01 0.02 0.01 -0.01 -50.00% 14,327 2,262 0.00 -0.02 7 None
TSLA Options Chain 170.18 Put 190.00 5/31 No 22.00 22.95 22.50 -7.50 -25.00% 829 131 0.47 -0.74 10 None
BA Options Chain 162.88 Put 180.00 4/26 Yes 10.40 14.10 13.95 -1.50 -9.71% 1,016 161 0.84 -1.00 5 None
LYV Options Chain 88.49 Call 110.00 6/21 Yes 0.30 0.40 0.40 -0.25 -38.47% 3,502 555 0.34 0.08 10 None
ABT Options Chain 106.84 Put 106.00 4/26 No 0.14 0.45 0.17 -0.10 -37.04% 1,153 183 0.29 -0.28 10 None
TDOC Options Chain 13.33 Put 13.50 5/17 Yes 1.10 1.15 1.13 +0.07 +6.61% 698 112 0.82 -0.47 7 None
TSLA Options Chain 170.18 Put 320.00 6/21 No 148.50 150.25 149.85 -9.50 -5.97% 1,870 301 0.94 -0.99 10 None
BABA Options Chain 73.83 Put 105.00 6/21 Yes 29.60 30.25 29.67 -0.63 -2.08% 880 142 0.60 -0.97 17 None
FL Options Chain 22.02 Put 25.00 8/16 Yes 4.20 4.60 4.40 -0.05 -1.13% 1,700 275 0.57 -0.57 9 None
GOOGL Options Chain 156.00 Put 130.00 4/26 Yes 0.09 0.10 0.10 +0.06 +150.00% 11,041 1,788 1.71 -0.02 15 None
NVDA Options Chain 826.32 Call 830.00 4/26 No 8.50 8.90 8.50 +4.33 +103.84% 48,045 7,786 0.60 0.44 14 None
TSLA Options Chain 170.18 Call 185.00 5/10 No 2.00 2.13 2.03 +1.14 +128.09% 8,534 1,383 0.49 0.21 10 None
WDC Options Chain 69.44 Put 60.00 4/26 Yes 0.09 0.13 0.11 -0.16 -59.26% 2,591 420 1.63 -0.04 4 None
ENPH Options Chain 106.86 Put 101.00 4/26 No 0.18 0.20 0.19 -0.40 -67.80% 1,427 232 0.91 -0.09 11 None
HAL Options Chain 38.72 Call 39.00 6/21 No 1.58 1.60 1.57 -0.05 -3.09% 1,005 164 0.27 0.51 16 None
AMZN Options Chain 172.18 Put 167.50 4/26 Yes 0.37 0.41 0.40 +0.23 +135.30% 19,772 3,231 0.64 -0.14 12 None
MSFT Options Chain 399.04 Put 382.50 4/26 Yes 4.30 4.40 4.35 +2.98 +217.52% 2,477 405 1.32 -0.25 14 None
TSLA Options Chain 170.18 Put 266.67 6/21 No 95.20 96.95 96.55 -8.35 -7.96% 5,310 869 0.73 -0.97 10 None
VSCO Options Chain 16.99 Put 14.00 5/17 No 0.05 0.10 0.05 -0.03 -37.50% 1,007 165 0.56 -0.06 11 None
AAPL Options Chain 169.15 Put 167.50 4/26 No 0.29 0.31 0.30 -0.47 -61.04% 48,891 8,021 0.32 -0.20 9 None
META Options Chain 441.38 Call 420.00 5/10 Yes 25.85 27.75 26.40 -52.75 -66.65% 676 111 0.39 0.76 16 None
TSLA Options Chain 170.18 Put 276.67 6/21 No 105.20 106.95 106.50 -10.10 -8.67% 12,190 2,003 0.76 -0.97 10 None
NEM Options Chain 43.41 Put 35.00 7/19 Yes 0.29 0.51 0.29 -0.71 -71.00% 1,293 213 0.38 -0.10 6 None
BMY Options Chain 48.84 Call 48.00 4/26 Yes 0.00 0.05 0.03 -1.37 -97.86% 2,691 444 0.74 0.00 12 None
AVGO Options Chain 1,251.50 Call 1,400.00 4/26 No 0.10 0.35 0.21 +0.11 +110.00% 2,451 405 0.70 0.00 9 None
VST Options Chain 72.48 Call 90.00 6/21 Yes 1.15 1.25 1.20 +0.60 +100.00% 829 137 0.50 0.17 12 None
AMZN Options Chain 172.18 Put 162.50 4/26 Yes 0.10 0.13 0.13 +0.08 +160.00% 14,363 2,376 0.75 -0.05 12 None
TSLA Options Chain 170.18 Put 260.00 6/21 No 89.20 90.25 89.90 -8.35 -8.50% 900 149 0.68 -0.96 10 None
TSLA Options Chain 170.18 Put 250.00 6/21 No 79.20 80.30 79.80 -8.06 -9.18% 9,557 1,584 0.63 -0.95 10 None
X Options Chain 37.17 Call 37.00 4/26 Yes 0.25 2.37 0.41 +0.12 +41.38% 657 109 1.78 0.50 11 None
DIS Options Chain 113.68 Put 111.00 5/10 Yes 2.70 2.87 2.92 +0.49 +20.17% 920 153 0.42 -0.40 8 None
MRVL Options Chain 67.48 Call 67.00 4/26 No 1.09 1.16 1.06 +0.75 +241.94% 4,686 782 0.59 0.60 4 None
TSLA Options Chain 170.18 Put 255.00 6/21 No 84.20 85.25 84.90 -10.00 -10.54% 1,810 304 0.66 -0.96 10 None
CMCSA Options Chain 41.30 Call 39.00 5/03 Yes 0.15 0.19 0.20 -1.51 -88.31% 615 104 0.24 0.23 12 None
MSFT Options Chain 399.04 Call 380.00 4/26 Yes 23.05 24.45 23.00 -7.25 -23.97% 745 126 1.38 0.78 14 None
TSLA Options Chain 170.18 Put 157.50 4/26 No 0.09 0.10 0.09 -1.02 -91.90% 66,151 11,244 0.84 -0.05 10 None
PFE Options Chain 25.26 Put 24.50 5/03 Yes 0.24 0.27 0.25 +0.17 +212.50% 1,709 291 0.39 -0.28 8 None
ANET Options Chain 258.99 Put 255.00 4/26 No 1.00 1.20 1.05 -4.63 -81.52% 1,202 205 0.79 -0.18 12 None
JPM Options Chain 193.37 Put 192.50 5/03 No 1.67 1.71 1.67 -0.21 -11.17% 4,523 773 0.19 -0.41 17 None
PI Options Chain 155.55 Put 100.00 5/17 Yes 0.10 0.15 0.10 -2.25 -95.75% 1,629 279 0.78 0.00 3 None
NVDA Options Chain 826.32 Put 800.00 4/26 No 2.50 2.53 2.52 -13.48 -84.25% 52,186 8,942 0.65 -0.18 14 None
BBY Options Chain 74.40 Call 75.00 4/26 No 0.62 0.67 0.64 +0.33 +106.46% 1,248 214 0.33 0.58 13 None
GOOGL Options Chain 156.00 Call 172.50 5/03 Yes 0.80 1.00 0.88 -0.09 -9.28% 3,607 619 0.57 0.13 15 None
SNAP Options Chain 11.40 Put 8.00 5/03 Yes 0.15 0.16 0.16 +0.02 +14.29% 2,036 350 1.99 -0.10 7 None
PEP Options Chain 176.68 Put 177.50 5/17 No 2.60 2.67 2.62 +0.40 +18.02% 657 113 0.14 -0.50 11 None
MSFT Options Chain 399.04 Put 347.50 4/26 Yes 0.27 0.36 0.35 +0.26 +288.89% 767 132 1.45 -0.03 14 None
SMCI Options Chain 787.40 Put 770.00 4/26 No 9.30 9.70 9.70 -21.80 -69.21% 2,210 382 1.04 -0.33 13 None
BMY Options Chain 48.84 Put 44.00 4/26 Yes 0.12 0.17 0.12 +0.11 +1,100.00% 826 143 0.42 -0.24 12 None
META Options Chain 441.38 Call 495.00 5/03 Yes 0.60 0.72 0.69 -23.98 -97.21% 6,059 1,049 0.47 0.04 16 None
GOLD Options Chain 17.08 Call 20.00 5/31 Yes 0.10 0.12 0.12 +0.04 +50.00% 1,946 338 0.39 0.12 17 None
GILD Options Chain 65.27 Call 65.00 4/26 Yes 1.30 1.46 1.36 -1.05 -43.57% 1,712 298 0.91 0.55 11 None
CLF Options Chain 18.24 Call 19.00 5/17 No 0.35 0.37 0.37 -0.05 -11.91% 12,832 2,242 0.36 0.34 11 None
FSLR Options Chain 175.10 Put 167.50 4/26 No 0.05 0.21 0.19 -0.38 -66.67% 1,093 191 0.61 -0.10 17
Growth Stock List
HZO Options Chain 25.60 Call 30.00 6/21 Yes 0.60 1.10 0.70 -0.55 -44.00% 582 102 0.54 0.26 12 None
GOOGL Options Chain 156.00 Put 144.00 4/26 Yes 0.92 1.00 1.00 +0.60 +150.00% 3,668 643 1.51 -0.14 15 None
RCL Options Chain 137.47 Put 70.00 1/17 Yes 0.50 0.57 0.56 -0.14 -20.00% 1,876 329 0.46 -0.02 12 None
AKAM Options Chain 101.89 Put 92.50 6/21 Yes 1.95 2.15 2.25 +0.05 +2.28% 809 142 0.37 -0.22 9 None
LBRT Options Chain 23.01 Call 23.00 9/20 Yes 2.45 2.75 2.50 -0.02 -0.80% 1,071 188 0.42 0.57 14 None
ROKU Options Chain 62.81 Call 63.00 5/03 Yes 5.15 5.30 5.24 +1.18 +29.07% 1,511 266 1.43 0.54 8 None
SCHW Options Chain 74.89 Call 95.00 6/20 Yes 3.45 3.70 3.61 -0.21 -5.50% 1,119 197 0.27 0.28 7 None
HD Options Chain 331.98 Put 370.00 5/17 Yes 36.95 39.85 36.36 +0.40 +1.12% 1,962 346 0.40 -0.96 7 None
PATH Options Chain 19.41 Call 19.50 5/03 No 0.46 0.49 0.44 -0.17 -27.87% 1,630 288 0.44 0.49 9 None
CBRL Options Chain 60.51 Call 77.50 6/21 Yes 0.35 0.45 0.45 +0.02 +4.66% 661 117 0.42 0.09 16 None
GOOG Options Chain 157.95 Put 135.00 4/26 No 0.13 0.16 0.15 +0.10 +200.00% 3,768 667 1.62 -0.02 15 None
BX Options Chain 123.67 Put 110.00 5/03 No 0.05 0.18 0.16 -0.01 -5.89% 655 116 0.41 0.00 7 None
MSFT Options Chain 399.04 Call 405.00 5/03 Yes 9.95 10.20 10.05 -3.69 -26.86% 2,958 525 0.53 0.45 14 None
RCL Options Chain 137.47 Put 140.00 4/26 Yes 2.74 3.30 2.64 -2.63 -49.91% 777 138 0.43 -0.78 12 None
TXN Options Chain 175.25 Call 177.50 5/17 No 2.81 3.05 2.95 +0.23 +8.46% 659 118 0.24 0.40 9 None
QS Options Chain 5.10 Call 5.50 5/03 Yes 0.07 0.08 0.08 -0.31 -79.49% 1,362 244 0.70 0.24 9 None
META Options Chain 441.38 Call 502.50 5/10 Yes 1.02 1.11 1.15 -21.64 -94.96% 597 107 0.41 0.08 16 None
MSFT Options Chain 399.04 Put 397.50 5/03 Yes 11.20 11.50 11.31 +5.40 +91.38% 627 113 0.53 -0.45 14 None
NVDA Options Chain 826.32 Call 825.00 4/26 No 10.85 11.35 11.20 +6.10 +119.61% 32,328 5,834 0.61 0.52 14 None
ORCL Options Chain 114.89 Put 111.00 4/26 No 0.07 0.10 0.11 +0.01 +10.00% 1,191 215 0.45 -0.08 10 None
IBM Options Chain 168.91 Put 160.00 7/19 Yes 3.10 3.25 3.30 +1.54 +87.50% 2,444 442 0.22 -0.29 11 None
LUV Options Chain 27.26 Call 27.00 4/26 Yes 0.35 0.40 0.35 -2.07 -85.54% 1,739 316 0.38 0.70 10 None
GOOGL Options Chain 156.00 Put 149.00 5/17 Yes 3.20 3.40 3.32 +1.07 +47.56% 2,176 396 0.43 -0.30 15 None
PLUG Options Chain 2.38 Put 2.00 6/20 Yes 0.68 0.84 0.70 -0.01 -1.41% 2,000 365 1.02 -0.26 7 None
TSLA Options Chain 170.18 Call 245.00 5/10 No 0.07 0.09 0.08 +0.04 +100.00% 1,276 233 0.74 0.01 10 None
TSLA Options Chain 170.18 Put 333.33 6/21 No 161.80 163.55 163.15 -8.35 -4.87% 930 170 0.99 -0.99 10 None
MSFT Options Chain 399.04 Put 355.00 4/26 Yes 0.60 0.68 0.64 +0.48 +300.00% 5,266 963 1.41 -0.05 14 None
NKE Options Chain 93.94 Put 130.00 9/20 Yes 35.35 37.85 36.30 +0.85 +2.40% 1,028 188 0.51 -0.97 11 None
NVDA Options Chain 826.32 Put 830.00 4/26 No 11.80 12.65 12.00 -24.85 -67.44% 16,071 2,947 0.60 -0.56 14 None
HUM Options Chain 311.41 Put 270.00 6/21 Yes 1.45 1.75 1.60 -0.05 -3.03% 708 130 0.30 -0.09 13 None
GEHC Options Chain 85.60 Put 85.00 10/18 No 4.90 5.20 5.40 +0.50 +10.21% 1,002 184 0.27 -0.38 3 None
KO Options Chain 61.74 Put 61.00 4/26 No 0.03 0.04 0.04 -0.05 -55.56% 7,512 1,381 0.20 -0.12 7 None
W Options Chain 50.95 Call 53.00 4/26 No 0.30 0.41 0.36 -0.96 -72.73% 1,352 249 0.97 0.24 7 None
BIIB Options Chain 202.90 Put 280.00 6/21 Yes 72.40 81.80 80.80 +4.90 +6.46% 575 106 0.77 -1.00 7 None
BA Options Chain 162.88 Call 165.00 5/10 Yes 4.95 5.15 5.35 +0.90 +20.23% 705 130 0.29 0.61 5 None
DDOG Options Chain 125.10 Put 123.00 4/26 No 1.86 2.04 1.98 +1.10 +125.00% 2,459 454 1.12 -0.37 8 None
MSFT Options Chain 399.04 Put 375.00 5/03 Yes 3.85 4.10 3.85 +2.33 +153.29% 7,663 1,420 0.56 -0.20 14 None
GTLB Options Chain 56.01 Call 57.00 4/26 No 0.55 0.70 0.65 -0.40 -38.10% 717 133 0.92 0.36 5 None
META Options Chain 441.38 Put 375.00 5/03 Yes 0.17 0.23 0.22 -0.23 -51.12% 1,229 228 0.52 0.00 16 None
GOOG Options Chain 157.95 Put 137.00 4/26 No 0.23 0.25 0.25 +0.16 +177.78% 4,138 768 1.58 -0.04 15 None
TDOC Options Chain 13.33 Call 16.00 5/17 Yes 0.29 0.32 0.28 -0.17 -37.78% 630 117 0.81 0.21 7 None
VKTX Options Chain 68.86 Call 69.00 4/26 Yes 0.05 1.20 0.95 -0.57 -37.50% 888 165 0.76 0.48 8 None
INTC Options Chain 35.11 Put 31.50 5/17 Yes 0.41 0.44 0.43 -0.01 -2.28% 608 113 0.51 -0.18 6 None
SNAP Options Chain 11.40 Put 7.00 5/03 Yes 0.04 0.05 0.05 0.00 0.00% 876 163 1.93 -0.05 7 None
MSFT Options Chain 399.04 Put 367.50 4/26 Yes 1.59 1.81 1.65 +1.26 +323.08% 1,642 306 1.36 -0.11 14 None
SO Options Chain 74.37 Call 74.00 4/26 No 0.50 0.60 0.57 +0.27 +90.00% 939 176 0.16 0.72 10 None
EDU Options Chain 77.09 Call 79.00 4/26 Yes 1.20 1.40 1.25 -0.15 -10.72% 1,017 191 0.59 0.63 14 None
TSLA Options Chain 170.18 Call 165.00 4/26 No 5.70 5.90 5.70 +4.10 +256.25% 177,040 33,271 0.63 0.83 10 None
LUV Options Chain 27.26 Put 27.00 4/26 Yes 0.09 0.11 0.11 +0.01 +10.00% 4,442 835 0.37 -0.30 10 None
PEG Options Chain 68.09 Call 70.00 6/21 Yes 1.35 1.50 1.41 +0.60 +74.08% 5,515 1,040 0.21 0.38 12 None
MSFT Options Chain 399.04 Put 335.00 4/26 Yes 0.07 0.15 0.11 +0.07 +175.00% 1,408 266 1.47 -0.01 14 None
AMD Options Chain 149.40 Put 139.00 4/26 No 0.02 0.03 0.02 -0.06 -75.00% 2,341 443 0.86 -0.01 10 None
NEM Options Chain 43.41 Call 42.50 5/03 Yes 1.51 1.58 1.75 +1.59 +993.75% 843 160 0.39 0.66 6 None
HAL Options Chain 38.72 Call 38.00 4/26 No 0.58 1.17 0.77 -0.05 -6.10% 2,002 381 0.53 0.84 16 None
DAL Options Chain 47.85 Put 44.50 5/03 No 0.03 0.04 0.04 -0.06 -60.00% 1,260 240 0.42 -0.02 16 None
GOOGL Options Chain 156.00 Call 175.00 5/03 Yes 0.58 0.63 0.64 -0.04 -5.89% 5,326 1,016 0.58 0.10 15 None
GOOG Options Chain 157.95 Put 150.00 5/03 No 2.33 2.50 2.40 +1.12 +87.50% 4,470 856 0.60 -0.27 15 None
NVDA Options Chain 826.32 Put 790.00 4/26 No 1.24 1.45 1.31 -10.09 -88.51% 28,921 5,554 0.68 -0.12 14 None
DXCM Options Chain 139.49 Call 160.00 5/17 Yes 0.55 0.85 0.72 -0.06 -7.70% 752 145 0.44 0.10 9 None
BX Options Chain 123.67 Put 115.00 4/26 No 0.01 0.20 0.04 -0.11 -73.34% 2,010 390 0.70 0.00 7 None
MSFT Options Chain 399.04 Call 445.00 5/31 Yes 2.85 3.10 3.05 -0.10 -3.18% 618 120 0.31 0.15 14 None
IBM Options Chain 168.91 Call 170.00 4/26 Yes 0.84 0.96 0.88 -13.90 -94.05% 8,025 1,559 0.38 0.39 11 None
CSCO Options Chain 48.56 Put 57.50 6/21 Yes 9.30 9.60 9.25 -0.05 -0.54% 3,240 630 0.32 -0.96 16 None
META Options Chain 441.38 Call 497.50 5/17 Yes 2.05 2.38 2.25 -25.18 -91.80% 731 143 0.38 0.11 16 None
LI Options Chain 23.47 Call 24.00 5/17 Yes 1.38 1.41 1.33 -0.32 -19.40% 746 146 0.69 0.49 20
Growth Stock List
UNH Options Chain 493.86 Call 520.00 5/24 No 2.16 2.51 2.33 +0.77 +49.36% 618 121 0.18 0.18 10 None
MSFT Options Chain 399.04 Put 305.00 4/26 Yes 0.01 0.03 0.02 -0.02 -50.00% 1,486 291 1.75 0.00 14 None
IBM Options Chain 168.91 Put 167.50 5/03 Yes 1.62 1.69 1.76 +0.93 +112.05% 811 159 0.24 -0.38 11 None
KO Options Chain 61.74 Put 62.00 5/17 Yes 0.98 1.01 1.01 -0.05 -4.72% 642 126 0.16 -0.50 7 None
EQT Options Chain 40.47 Call 40.00 5/03 Yes 0.92 0.96 0.87 +0.33 +61.12% 3,214 631 0.29 0.61 7 None
MSFT Options Chain 399.04 Call 395.00 8/16 Yes 29.40 29.80 29.75 -5.49 -15.58% 1,044 205 0.28 0.60 14 None
NEM Options Chain 43.41 Call 45.00 7/19 Yes 2.32 2.36 2.35 +1.60 +213.34% 952 187 0.35 0.46 6 None
ROKU Options Chain 62.81 Call 65.00 5/03 Yes 4.30 4.40 4.40 +1.10 +33.34% 2,450 482 1.43 0.48 8 None
GOOG Options Chain 157.95 Put 138.00 4/26 No 0.25 0.32 0.25 +0.15 +150.00% 4,226 835 1.63 -0.04 15 None
NEM Options Chain 43.41 Call 43.00 4/26 Yes 0.47 0.69 0.68 +0.63 +1,260.00% 7,450 1,479 0.48 0.64 6 None
NVDA Options Chain 826.32 Call 835.00 4/26 No 6.50 6.95 6.90 +3.50 +102.95% 24,942 4,953 0.60 0.37 14 None
META Options Chain 441.38 Put 400.00 5/10 Yes 1.75 1.88 1.83 -0.02 -1.09% 1,681 334 0.40 -0.11 16 None
HCP Options Chain 32.82 Call 35.00 7/19 Yes 0.10 0.20 0.11 -0.04 -26.67% 8,621 1,713 0.11 0.11 9 None
EW Options Chain 85.90 Put 77.50 6/21 Yes 0.75 0.95 0.80 -0.47 -37.01% 1,002 200 0.33 -0.13 10 None
META Options Chain 441.38 Call 490.00 5/03 Yes 0.56 0.88 0.84 -26.16 -96.89% 5,611 1,121 0.45 0.05 16 None
AAPL Options Chain 169.15 Put 205.00 6/21 Yes 34.80 35.65 35.45 -0.20 -0.57% 1,511 302 0.34 -0.96 9 None
META Options Chain 441.38 Put 440.00 5/03 Yes 9.50 10.05 10.00 +4.56 +83.83% 7,732 1,548 0.41 -0.46 16 None
GOOGL Options Chain 156.00 Put 146.00 4/26 Yes 1.21 1.50 1.35 +0.77 +132.76% 4,210 843 1.49 -0.19 15 None
LYFT Options Chain 16.07 Put 6.00 6/21 Yes 0.01 0.03 0.03 +0.01 +50.00% 1,805 363 1.12 0.00 8 None
GOOG Options Chain 157.95 Put 148.00 4/26 No 1.33 1.41 1.38 +0.75 +119.05% 6,173 1,244 1.50 -0.20 15 None
PEP Options Chain 176.68 Put 175.00 4/26 No 0.15 0.18 0.17 -0.02 -10.53% 7,242 1,460 0.20 -0.18 11 None
META Options Chain 441.38 Call 470.00 5/10 Yes 4.00 4.30 4.30 -36.90 -89.57% 558 113 0.38 0.23 16 None
MSFT Options Chain 399.04 Put 370.00 4/26 Yes 1.90 2.08 1.99 +1.48 +290.20% 10,778 2,188 1.37 -0.13 14 None
T Options Chain 16.58 Put 12.00 9/20 Yes 0.02 0.26 0.05 -0.01 -16.67% 2,003 407 0.36 -0.04 12 None
KO Options Chain 61.74 Put 55.00 11/15 Yes 0.67 0.70 0.69 +0.02 +2.99% 895 182 0.18 -0.16 7 None
MSFT Options Chain 399.04 Call 417.50 5/03 Yes 5.00 6.05 5.85 -1.60 -21.48% 1,717 350 0.52 0.30 14 None
JPM Options Chain 193.37 Call 192.50 5/10 No 3.50 3.80 3.75 +0.21 +5.94% 1,064 217 0.19 0.58 17 None
NEM Options Chain 43.41 Call 43.00 5/03 Yes 1.23 1.27 1.28 +1.15 +884.62% 1,439 294 0.40 0.58 6 None
BABA Options Chain 73.83 Call 81.00 5/10 No 0.29 0.33 0.29 +0.01 +3.58% 898 184 0.31 0.13 17 None
META Options Chain 441.38 Put 400.00 4/26 Yes 0.06 0.07 0.07 -0.42 -85.72% 38,149 7,835 0.83 0.00 16 None
BA Options Chain 162.88 Call 167.50 4/26 Yes 0.88 0.93 0.90 +0.02 +2.28% 8,040 1,655 0.35 0.43 5 None
DJT Options Chain 35.20 Put 37.50 4/26 No 1.12 1.28 1.25 -2.40 -65.76% 582 120 1.88 -0.40 3 None
SMCI Options Chain 787.40 Put 785.00 4/26 No 15.40 16.00 15.80 -25.27 -61.53% 926 191 1.03 -0.47 13 None
GOOGL Options Chain 156.00 Call 177.50 4/26 Yes 0.22 0.24 0.24 +0.03 +14.29% 5,159 1,066 1.44 0.04 15 None
PINS Options Chain 32.64 Put 32.00 5/03 Yes 1.91 1.96 1.87 -0.03 -1.58% 2,637 545 1.18 -0.42 10 None
GM Options Chain 45.62 Call 46.50 5/03 No 0.38 0.40 0.41 +0.14 +51.86% 5,477 1,134 0.27 0.34 16 None
EB Options Chain 5.24 Put 5.00 5/17 Yes 0.20 0.30 0.30 +0.05 +20.00% 1,686 351 0.71 -0.36 10 None
META Options Chain 441.38 Call 475.00 4/26 Yes 0.17 0.21 0.16 -32.44 -99.51% 4,835 1,007 0.71 0.03 16 None
ADBE Options Chain 474.52 Put 590.00 6/21 Yes 114.25 119.80 116.91 +0.26 +0.23% 930 194 0.48 -0.93 12 None
PLTR Options Chain 21.71 Put 16.00 5/10 Yes 0.04 0.10 0.09 0.00 0.00% 517 108 0.92 -0.05 12 None
BA Options Chain 162.88 Put 157.50 5/03 Yes 0.35 0.41 0.37 -0.51 -57.96% 12,058 2,522 0.32 -0.11 5 None
ABT Options Chain 106.84 Put 120.00 5/17 No 11.25 14.70 13.60 +0.20 +1.50% 650 136 0.33 -1.00 10 None
SNAP Options Chain 11.40 Call 16.00 5/03 Yes 0.27 0.30 0.29 +0.09 +45.00% 573 120 2.08 0.18 7 None
DJT Options Chain 35.20 Put 38.00 4/26 No 1.25 1.60 1.45 -2.40 -62.34% 2,907 609 1.99 -0.46 3 None
CARR Options Chain 52.50 Put 52.50 9/20 Yes 1.40 1.50 1.50 -1.10 -42.31% 934 196 0.31 -0.20 11 None
JWN Options Chain 19.00 Call 30.00 1/16 Yes 1.30 1.95 1.42 +0.02 +1.43% 1,763 370 0.43 0.28 10 None
TSLA Options Chain 170.18 Put 167.50 5/10 No 5.15 5.30 5.35 -4.25 -44.28% 826 174 0.49 -0.41 10 None
NVDA Options Chain 826.32 Call 850.00 4/26 No 2.75 3.00 2.75 +1.11 +67.69% 64,143 13,516 0.62 0.19 14 None
PBR Options Chain 17.05 Put 14.50 5/17 Yes 0.09 0.14 0.10 -0.04 -28.58% 1,007 213 0.40 0.00 10 None
WDC Options Chain 69.44 Put 66.00 4/26 Yes 0.87 2.71 0.88 -0.54 -38.03% 1,021 216 1.57 -0.25 4 None
ORCL Options Chain 114.89 Put 123.00 4/26 No 7.00 8.25 8.55 +1.10 +14.77% 732 155 0.75 -1.00 10 None
TSLA Options Chain 170.18 Call 172.50 5/10 No 5.70 5.90 5.80 +3.01 +107.89% 1,610 341 0.48 0.48 10 None
GM Options Chain 45.62 Put 45.50 4/26 No 0.21 0.24 0.21 -0.47 -69.12% 6,284 1,332 0.31 -0.41 16 None
AMZN Options Chain 172.18 Call 217.50 5/03 Yes 0.06 0.09 0.07 -0.01 -12.50% 1,283 272 0.66 0.01 12 None
STNG Options Chain 71.81 Call 74.00 5/03 No 0.65 0.75 0.80 +0.13 +19.41% 627 133 0.36 0.30 7 None
AVGO Options Chain 1,251.50 Put 1,270.00 4/26 No 1.55 6.50 6.10 -18.30 -75.00% 1,070 227 0.56 -0.25 9 None
COST Options Chain 725.09 Call 730.00 4/26 No 0.49 0.65 0.58 -0.87 -60.00% 11,162 2,379 0.19 0.16 13 None
META Options Chain 441.38 Call 450.00 8/16 Yes 37.25 38.35 38.00 -37.78 -49.86% 2,217 473 0.39 0.54 16 None