Unusual Options Activity
Unusual Options Activity identifies options contracts that are trading at a higher volume relative to the contract's open interest. Unusual Options can provide insight on what "smart money" is doing with large volume orders, signaling new positions and potentially a big move in the underlying asset. When the last price is at or above the ask price the strike price is highlighted in green; when the last price is at or below the bid price the strike price is highlighted in orange.
Ticker | Options Chain | Stock Price | Type | Strike Price | Contract Expiration | Earnings Overlap? | Bid | Ask | Last Price | Change | Percent Change | Volume | Open Interest | Implied Volatility | Delta | Algorithm Score | Lists |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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 |