Unusual Options Activity

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
AEO Options Chain 11.96 Put 10.00 6/20 No 0.46 0.51 0.49 +0.12 +32.44% 53,411 251 0.52 -0.28 20 48 None
COIN Options Chain 188.58 Call 185.00 4/04 No 2.78 2.90 2.89 -6.66 -69.74% 22,965 160 0.71 0.28 13 63 None
PLTR Options Chain 85.85 Put 60.00 4/25 No 0.54 0.57 0.55 +0.26 +89.66% 60,461 471 0.89 -0.05 10 45 None
WOLF Options Chain 2.59 Call 3.00 4/17 No 0.42 0.46 0.45 -2.53 -84.90% 12,805 117 2.43 0.51 7 37 None
HOOD Options Chain 43.93 Call 51.00 5/02 No 1.05 1.11 1.06 -0.43 -28.86% 11,567 125 0.71 0.24 11 60 None
CVNA Options Chain 203.95 Call 300.00 4/17 No 0.29 0.33 0.31 +0.06 +24.00% 12,829 174 0.78 0.03 5 49 None
SMCI Options Chain 34.26 Put 25.00 4/11 No 0.17 0.19 0.19 +0.03 +18.75% 11,786 164 1.09 -0.06 12 52 None
DKNG Options Chain 37.04 Call 37.00 4/11 No 0.64 0.86 0.80 -0.85 -51.52% 7,581 131 0.53 0.35 4 47 None
GOOGL Options Chain 162.00 Call 157.50 4/04 No 1.65 1.68 1.68 -4.32 -72.00% 11,908 216 0.34 0.35 16 70 None
ANET Options Chain 78.70 Put 70.00 4/04 No 0.20 0.30 0.20 +0.05 +33.34% 7,182 137 0.57 -0.08 12 62 None
MSTR Options Chain 289.41 Call 370.00 4/04 No 0.72 0.78 0.78 -1.27 -61.96% 48,719 979 1.01 0.05 4 57 None
MARA Options Chain 12.47 Put 10.50 4/04 No 0.06 0.07 0.07 +0.05 +250.00% 8,846 198 0.94 -0.08 12 56 None
SMG Options Chain 54.76 Put 50.00 4/17 No 0.80 0.95 0.80 +0.50 +166.67% 4,645 105 0.54 -0.21 10 45 None
PCT Options Chain 7.02 Put 6.00 8/15 Yes 0.80 0.95 0.90 +0.15 +20.00% 7,540 174 0.85 -0.29 6 25 None
AG Options Chain 6.96 Call 8.00 5/02 No 0.11 0.16 0.15 -0.04 -21.06% 4,292 104 0.58 0.21 9 33 None
VG Options Chain 9.95 Call 15.00 1/16 No 1.60 1.90 1.75 -0.25 -12.50% 10,112 251 0.89 0.43 4 50 None
AVGO Options Chain 171.65 Put 157.50 4/04 No 1.15 1.19 1.17 +0.32 +37.65% 12,930 326 0.55 -0.17 9 67 None
MARA Options Chain 12.47 Call 13.00 4/04 No 0.36 0.38 0.36 -0.62 -63.27% 39,383 1,012 0.85 0.38 12 56 None
UNIT Options Chain 4.93 Call 7.00 8/15 Yes 0.15 0.25 0.20 +0.05 +33.34% 7,512 206 0.60 0.19 9 42 None
GENI Options Chain 10.82 Put 7.50 7/18 Yes 0.20 0.35 0.27 +0.09 +50.00% 7,685 217 0.60 -0.13 7 40 None
SMCI Options Chain 34.26 Call 36.50 4/04 No 0.82 0.86 0.83 -0.27 -24.55% 17,249 488 0.87 0.33 12 52 None
MSFT Options Chain 378.80 Call 382.50 4/04 No 4.05 4.20 4.10 -7.05 -63.23% 9,482 269 0.27 0.41 15 69 None
PCT Options Chain 7.02 Call 8.00 8/15 Yes 1.00 1.15 1.05 -0.40 -27.59% 7,508 218 0.82 0.50 6 25 None
AI Options Chain 22.52 Call 23.00 4/04 No 0.30 0.33 0.32 -0.33 -50.77% 18,045 524 0.62 0.28 8 37 None
TMC Options Chain 1.80 Put 1.50 8/15 Yes 0.30 0.40 0.35 +0.05 +16.67% 11,801 348 1.16 -0.31 7 22 None
COIN Options Chain 188.58 Call 207.50 4/04 No 0.27 0.45 0.37 -1.30 -77.85% 12,864 380 0.75 0.05 13 63 None
LUMN Options Chain 3.94 Put 3.50 4/25 No 0.13 0.18 0.17 +0.07 +70.00% 3,506 105 0.81 -0.26 6 26 None
T Options Chain 28.18 Call 29.50 4/04 No 0.02 0.04 0.04 +0.01 +33.34% 8,213 252 0.23 0.06 10 65 None
INTC Options Chain 23.55 Call 22.50 4/17 No 1.26 1.29 1.27 -0.67 -34.54% 3,614 113 0.53 0.57 5 42 None
SNOW Options Chain 150.63 Call 155.00 4/04 No 2.13 2.28 2.24 -3.15 -58.45% 3,512 115 0.48 0.34 4 45 None
WOLF Options Chain 2.59 Put 2.00 4/17 No 0.32 0.35 0.32 +0.30 +1,500.00% 3,282 116 2.79 -0.24 7 37 None
DAL Options Chain 46.15 Call 49.00 5/16 Yes 1.22 1.27 1.21 -0.90 -42.66% 6,652 239 0.46 0.30 11 65 None
U Options Chain 20.54 Put 18.50 4/04 No 0.12 0.16 0.15 +0.07 +87.50% 4,076 150 0.71 -0.13 6 41 None
VFC Options Chain 15.69 Put 15.50 4/17 No 0.32 0.70 0.69 +0.35 +102.95% 3,027 112 0.42 -0.43 8 43 None
AMC Options Chain 2.97 Put 2.50 4/25 No 0.03 0.06 0.05 +0.03 +150.00% 11,601 432 0.60 -0.16 9 27 None
MRK Options Chain 89.23 Put 89.00 4/11 No 1.81 1.92 1.73 -0.84 -32.69% 3,215 122 0.29 -0.46 14 74 None
SMCI Options Chain 34.26 Put 25.00 4/25 No 0.44 0.47 0.47 +0.08 +20.52% 11,500 438 0.97 -0.09 12 52 None
CORZ Options Chain 7.88 Call 8.50 4/17 No 0.32 0.43 0.32 -0.32 -50.00% 5,224 199 0.98 0.38 5 25 None
ABNB Options Chain 125.55 Call 125.00 4/04 No 0.88 0.97 0.88 -2.37 -72.93% 3,344 128 0.36 0.26 11 54 None
MS Options Chain 115.33 Put 100.00 5/16 Yes 1.27 1.31 1.34 +0.49 +57.65% 10,165 397 0.39 -0.16 13 75 None
TIGR Options Chain 8.67 Put 8.00 5/16 No 0.45 0.48 0.47 +0.14 +42.43% 10,932 438 0.64 -0.31 16 8 None
DIS Options Chain 100.45 Call 109.00 4/04 No 0.00 0.12 0.02 -0.02 -50.00% 3,652 150 0.47 0.00 15 61 None
BURL Options Chain 245.08 Put 195.00 6/20 Yes 4.30 4.80 4.70 +1.05 +28.77% 3,196 132 0.47 -0.16 8 53 None
PLTR Options Chain 85.85 Put 70.00 4/25 No 1.48 1.51 1.49 +0.62 +71.27% 26,467 1,095 0.78 -0.14 10 45 None
CBRE Options Chain 131.52 Call 145.00 4/17 No 0.15 0.30 0.20 -0.36 -64.29% 3,928 164 0.29 0.06 9 59 None
MSTR Options Chain 289.41 Put 180.00 4/04 No 0.37 0.40 0.38 +0.11 +40.75% 20,657 882 1.67 -0.01 4 57 None
GE Options Chain 205.86 Call 222.50 4/17 No 0.23 0.30 0.27 -0.51 -65.39% 7,112 304 0.25 0.06 8 65 None
HOOD Options Chain 43.93 Put 33.00 4/11 No 0.24 0.27 0.29 +0.13 +81.25% 4,888 211 0.89 -0.08 11 60 None
COIN Options Chain 188.58 Call 187.50 4/04 No 2.19 2.56 2.28 -5.87 -72.03% 2,731 119 0.70 0.23 13 63 None
AI Options Chain 22.52 Call 25.00 4/04 No 0.06 0.08 0.06 -0.10 -62.50% 18,244 810 0.67 0.08 8 37 None
ASTS Options Chain 25.85 Call 24.00 4/04 Yes 1.32 1.35 1.34 -1.14 -45.97% 2,490 113 0.95 0.54 5 42 None
PM Options Chain 155.16 Call 160.00 4/04 No 0.20 0.35 0.35 -0.05 -12.50% 2,679 125 0.20 0.14 8 66 None
GM Options Chain 47.32 Call 46.50 4/04 No 1.42 1.47 1.38 -0.62 -31.00% 2,371 111 0.52 0.53 16 67 None
TDUP Options Chain 2.59 Put 2.50 4/17 No 0.05 0.50 0.21 +0.06 +40.00% 5,251 249 1.27 -0.42 4 19 None
NU Options Chain 10.35 Call 11.50 4/17 No 0.11 0.14 0.13 -0.15 -53.58% 3,060 153 0.48 0.19 15 41 None
TSM Options Chain 165.25 Put 105.00 4/11 No 0.01 0.20 0.05 +0.03 +150.00% 2,513 129 0.87 0.00 23 72
Dividend Stock List
HIMS Options Chain 32.09 Call 30.00 4/25 No 2.55 2.80 2.60 -1.65 -38.83% 6,455 332 0.85 0.53 14 47 None
BX Options Chain 144.95 Call 155.00 4/04 No 0.01 0.25 0.03 -0.32 -91.43% 3,512 182 0.42 0.01 10 68 None
NVDA Options Chain 109.67 Put 87.00 4/04 No 0.06 0.08 0.07 0.00 0.00% 15,401 806 0.81 -0.01 17 63 None
AMC Options Chain 2.97 Put 2.50 4/17 No 0.03 0.04 0.03 +0.01 +50.00% 12,192 640 0.64 -0.09 9 27 None
GOOG Options Chain 163.94 Call 162.50 4/17 No 2.20 2.25 2.16 -3.80 -63.76% 2,489 132 0.31 0.31 16 70 None
HOOD Options Chain 43.93 Put 41.00 4/04 No 1.41 1.45 1.43 +0.62 +76.55% 8,490 451 0.81 -0.40 11 60 None
SOFI Options Chain 11.85 Put 9.00 10/17 Yes 0.87 0.90 0.90 +0.14 +18.43% 5,385 296 0.68 -0.20 12 41 None
CHWY Options Chain 32.69 Put 33.00 4/04 No 1.12 1.44 1.37 +0.09 +7.04% 2,553 143 0.51 -0.62 11 44 None
MA Options Chain 540.61 Call 590.00 4/17 No 0.25 0.33 0.40 -0.62 -60.79% 5,005 285 0.20 0.03 11 66 None
NVO Options Chain 69.30 Put 64.00 4/04 No 0.36 0.40 0.38 +0.06 +18.75% 4,027 230 0.51 -0.05 14 72 None
HOOD Options Chain 43.93 Call 41.50 4/04 No 2.08 2.12 2.08 -1.62 -43.79% 1,867 107 0.82 0.56 11 60 None
ACHR Options Chain 7.86 Put 7.50 4/17 No 0.71 0.74 0.76 +0.33 +76.75% 1,965 113 0.89 -0.52 10 37 None
GOOGL Options Chain 162.00 Call 155.00 4/04 No 2.73 2.75 2.75 -5.45 -66.47% 3,858 223 0.35 0.48 16 70 None
WMT Options Chain 85.15 Put 77.00 4/25 No 0.32 0.35 0.34 +0.12 +54.55% 2,100 122 0.30 -0.10 9 57 None
TPR Options Chain 70.25 Put 57.50 1/16 Yes 4.00 4.30 4.30 +0.50 +13.16% 2,000 117 0.43 -0.23 9 65 None
ABNB Options Chain 125.55 Call 131.00 4/04 No 0.11 0.15 0.12 -0.66 -84.62% 2,510 147 0.36 0.07 11 54 None
WULF Options Chain 2.72 Call 3.00 4/11 No 0.13 0.15 0.13 -0.08 -38.10% 1,860 109 1.16 0.36 10 30 None
ANET Options Chain 78.70 Call 81.00 4/04 No 0.95 1.05 0.99 -0.56 -36.13% 2,189 129 0.51 0.30 12 62 None
IP Options Chain 53.21 Call 57.00 4/04 No 0.00 0.15 0.10 -0.07 -41.18% 4,002 236 0.39 0.07 7 62 None
BAC Options Chain 42.58 Call 43.50 4/11 No 0.24 0.25 0.24 -0.45 -65.22% 3,268 194 0.29 0.19 15 71 None
SMCI Options Chain 34.26 Call 35.00 4/11 No 1.99 2.13 2.05 -0.25 -10.87% 2,040 123 0.86 0.49 12 52 None
WMT Options Chain 85.15 Put 79.00 4/25 No 0.38 0.57 0.52 +0.15 +40.55% 2,137 130 0.27 -0.15 9 57 None
KSS Options Chain 8.47 Put 5.00 7/18 Yes 0.15 0.18 0.16 +0.07 +77.78% 2,906 177 0.80 -0.08 16 55 None
SNOW Options Chain 150.63 Call 162.50 4/04 No 0.57 0.63 0.60 -1.48 -71.16% 3,456 211 0.47 0.13 4 45 None
UAL Options Chain 70.23 Call 77.50 5/16 Yes 3.30 3.45 3.35 -1.25 -27.18% 4,060 248 0.57 0.37 14 66 None
URBN Options Chain 51.48 Call 53.00 4/04 No 0.70 0.85 0.80 -0.34 -29.83% 1,731 106 0.50 0.34 20 59
Growth Stock List
ENPH Options Chain 60.71 Put 60.00 4/11 No 2.24 2.38 2.29 -0.03 -1.30% 2,070 127 0.66 -0.38 10 49 None
SBUX Options Chain 97.73 Call 103.00 4/04 No 0.16 0.20 0.19 -0.14 -42.43% 1,867 115 0.28 0.10 10 52 None
XOM Options Chain 117.73 Put 114.00 4/17 Yes 0.89 0.96 0.90 +0.15 +20.00% 2,871 177 0.22 -0.25 13 75 None
NBIS Options Chain 22.31 Put 20.00 4/04 No 0.50 0.55 0.57 +0.37 +185.00% 12,475 781 1.19 -0.22 3 19 None
CORZ Options Chain 7.88 Call 8.00 4/04 No 0.24 0.29 0.30 -0.30 -50.00% 8,013 505 1.09 0.36 5 25 None
BB Options Chain 4.00 Put 3.50 4/04 Yes 0.07 0.09 0.08 +0.01 +14.29% 5,146 326 1.14 -0.21 9 26 None
HIMS Options Chain 32.09 Call 30.00 4/04 No 1.19 1.27 1.22 -1.78 -59.34% 3,538 225 0.98 0.44 14 47 None
SPCE Options Chain 3.01 Put 2.50 4/17 No 0.08 0.10 0.07 +0.05 +250.00% 3,005 194 0.99 -0.18 9 41 None
BSX Options Chain 100.80 Call 105.00 4/04 No 0.15 0.30 0.25 -0.18 -41.86% 2,041 132 0.32 0.12 7 59 None
UPS Options Chain 109.66 Put 105.00 4/04 No 0.29 0.34 0.30 +0.10 +50.00% 2,061 136 0.31 -0.13 12 56 None
CCL Options Chain 20.78 Call 26.00 9/19 Yes 0.76 1.00 0.77 -0.24 -23.77% 10,035 665 0.46 0.25 13 56 None
MSFT Options Chain 378.80 Put 377.50 4/17 No 6.10 8.35 8.40 +5.00 +147.06% 1,516 103 0.26 -0.45 15 69 None
GOOGL Options Chain 162.00 Call 160.00 4/04 No 0.92 0.95 0.93 -3.52 -79.11% 17,585 1,201 0.33 0.23 16 70 None
APLD Options Chain 6.11 Call 10.50 4/04 No 0.00 0.03 0.02 0.00 0.00% 3,105 214 2.37 0.00 3 16 None
MARA Options Chain 12.47 Call 14.00 4/04 No 0.13 0.14 0.14 -0.33 -70.22% 38,337 2,651 0.85 0.18 12 56 None
LYB Options Chain 69.82 Put 65.00 5/16 Yes 1.00 1.30 1.20 +0.35 +41.18% 1,706 118 0.31 -0.23 12 64 None
PLTR Options Chain 85.85 Call 88.00 4/04 No 2.50 2.54 2.53 -2.47 -49.40% 12,025 840 0.72 0.42 10 45 None
NKE Options Chain 63.29 Call 64.00 4/04 No 0.88 0.93 0.90 -1.50 -62.50% 2,157 151 0.34 0.42 15 57 None
TTD Options Chain 55.85 Call 66.00 4/04 No 0.04 0.05 0.05 -0.04 -44.45% 4,578 321 0.61 0.02 13 51 None
SOUN Options Chain 8.50 Put 8.00 5/16 No 0.80 1.05 0.98 +0.13 +15.30% 2,845 201 1.01 -0.36 3 16 None
DAN Options Chain 13.75 Call 15.00 4/17 No 0.20 0.25 0.21 -0.09 -30.00% 4,008 285 0.63 0.20 9 41 None
HIMS Options Chain 32.09 Put 25.00 4/25 No 1.12 1.52 1.23 +0.45 +57.70% 1,587 114 1.03 -0.23 14 47 None
SOFI Options Chain 11.85 Call 32.00 6/18 Yes 0.52 0.56 0.55 -0.02 -3.51% 6,266 451 0.64 0.16 12 41 None
BAC Options Chain 42.58 Put 36.50 4/04 No 0.02 0.03 0.02 0.00 0.00% 1,691 122 0.46 -0.02 15 71 None
T Options Chain 28.18 Put 27.00 5/16 Yes 0.67 0.71 0.70 +0.05 +7.70% 10,075 735 0.29 -0.33 10 65 None
GOOGL Options Chain 162.00 Call 162.50 4/04 No 0.49 0.52 0.52 -2.40 -82.20% 21,452 1,566 0.33 0.15 16 70 None
BAC Options Chain 42.58 Put 40.50 4/04 No 0.42 0.43 0.43 +0.28 +186.67% 3,478 255 0.33 -0.33 15 71 None
ZI Options Chain 10.05 Call 10.50 4/11 No 0.15 0.20 0.17 -0.53 -75.72% 2,001 147 0.43 0.33 6 41 None
MDLZ Options Chain 67.72 Call 69.00 4/17 No 0.65 0.90 0.65 +0.11 +20.37% 4,160 306 0.23 0.33 11 70 None
CCL Options Chain 20.78 Call 20.50 4/04 No 0.31 0.34 0.31 -0.46 -59.74% 2,227 164 0.53 0.35 13 56 None
IREN Options Chain 6.07 Put 10.00 12/18 No 5.05 5.45 5.25 +0.36 +7.37% 5,000 370 1.00 -0.35 10 33 None
COIN Options Chain 188.58 Call 190.00 4/04 No 1.69 1.80 1.80 -4.91 -73.18% 16,223 1,206 0.70 0.19 13 63 None
ASTS Options Chain 25.85 Call 26.50 4/04 Yes 0.45 0.49 0.47 -0.69 -59.49% 2,831 211 0.95 0.27 5 42 None
GLW Options Chain 46.78 Put 43.00 4/17 No 0.38 0.43 0.41 +0.32 +355.56% 2,501 188 0.34 -0.20 5 57 None
META Options Chain 576.74 Call 590.00 4/04 No 7.25 7.40 7.40 -13.90 -65.26% 4,829 365 0.39 0.36 19 71
Dividend Stock List
BXMT Options Chain 20.22 Call 17.00 4/17 No 2.75 2.90 2.87 -1.23 -30.00% 1,401 106 0.70 1.00 4 46 None
ET Options Chain 18.88 Call 19.50 5/02 No 0.21 0.27 0.23 -0.04 -14.82% 5,181 392 0.22 0.31 11 64 None
WOLF Options Chain 2.59 Call 4.00 4/17 No 0.17 0.22 0.21 -2.14 -91.07% 4,319 337 2.27 0.27 7 37 None
MSFT Options Chain 378.80 Call 380.00 4/17 No 8.90 9.05 9.00 -7.08 -44.03% 13,462 1,082 0.25 0.51 15 69 None
BIDU Options Chain 98.50 Put 86.00 4/04 No 0.32 0.37 0.25 +0.11 +78.58% 1,799 145 0.50 -0.11 17 32 None
VZ Options Chain 44.93 Put 45.00 4/04 No 0.48 0.53 0.47 0.00 0.00% 6,506 529 0.19 -0.51 12 72 None
HOOD Options Chain 43.93 Put 42.50 4/04 No 2.13 2.18 2.16 +0.91 +72.80% 4,172 340 0.79 -0.53 11 60 None
SMCI Options Chain 34.26 Put 26.00 4/04 No 0.10 0.12 0.10 +0.01 +11.12% 6,336 522 1.23 -0.05 12 52 None
SHOP Options Chain 96.68 Call 100.00 4/04 No 1.77 1.88 1.77 -3.18 -64.25% 2,361 195 0.59 0.35 14 49 None
CMCSA Options Chain 37.37 Call 41.00 5/02 Yes 0.07 0.40 0.16 -0.08 -33.34% 1,391 115 0.28 0.14 14 63 None
HOOD Options Chain 43.93 Call 42.00 4/04 No 1.82 1.85 1.83 -1.37 -42.82% 9,474 791 0.82 0.51 11 60 None
DKNG Options Chain 37.04 Put 32.00 4/04 No 0.18 0.22 0.22 +0.12 +120.00% 1,414 119 0.65 -0.13 4 47 None
NTAP Options Chain 88.40 Put 55.00 6/20 Yes 0.20 0.40 0.25 -0.20 -44.45% 2,095 178 0.57 -0.03 13 62 None
WOLF Options Chain 2.59 Call 4.00 7/18 Yes 0.45 0.49 0.47 -2.58 -84.59% 1,315 112 1.47 0.44 7 37 None
CZR Options Chain 27.01 Put 24.00 4/04 No 0.25 0.31 0.28 +0.15 +115.39% 2,204 188 0.64 -0.22 7 47 None
TSLA Options Chain 263.55 Put 262.50 4/04 No 11.50 11.65 11.61 +3.11 +36.59% 15,502 1,323 0.84 -0.46 8 52 None
CLF Options Chain 9.33 Put 8.50 4/17 No 0.51 0.54 0.53 +0.33 +165.00% 6,078 521 0.69 -0.45 6 41 None
GM Options Chain 47.32 Put 43.00 4/11 No 0.36 0.43 0.41 +0.11 +36.67% 4,058 349 0.47 -0.17 16 67 None
RIOT Options Chain 7.41 Put 6.50 4/11 No 0.13 0.14 0.14 +0.06 +75.00% 3,077 265 0.87 -0.18 17 61 None
WFC Options Chain 70.69 Put 55.00 5/16 Yes 0.26 0.29 0.28 +0.09 +47.37% 5,038 435 0.45 -0.06 17 73 None
WMT Options Chain 85.15 Call 130.00 6/18 Yes 0.94 1.74 0.93 -0.20 -17.70% 1,150 101 0.26 0.11 9 57 None
TDOC Options Chain 8.09 Put 7.50 10/17 Yes 1.09 1.15 1.08 +0.10 +10.21% 5,015 446 0.65 -0.32 7 41 None
PYPL Options Chain 65.15 Put 57.50 5/16 Yes 1.22 1.28 1.26 +0.65 +106.56% 4,315 387 0.46 -0.19 8 59 None
WOLF Options Chain 2.59 Call 5.00 7/18 Yes 0.30 0.34 0.33 -1.36 -80.48% 4,330 390 1.45 0.33 7 37 None
GOOG Options Chain 163.94 Call 160.00 4/04 No 1.38 1.42 1.42 -4.18 -74.65% 5,579 506 0.34 0.31 16 70 None
CPRI Options Chain 20.59 Call 21.00 4/17 No 0.86 1.11 0.93 +0.02 +2.20% 3,252 295 0.66 0.44 5 38 None
PLTR Options Chain 85.85 Put 78.00 5/02 No 3.80 4.05 4.30 +1.75 +68.63% 2,045 186 0.73 -0.29 10 45 None
TSLA Options Chain 263.55 Put 267.50 4/11 No 17.25 17.50 17.30 +3.95 +29.59% 1,921 175 0.75 -0.51 8 52 None
MSTR Options Chain 289.41 Call 337.50 4/04 No 2.25 2.41 2.43 -5.77 -70.37% 5,172 472 0.93 0.13 4 57 None
AMZN Options Chain 200.99 Call 192.50 4/04 No 3.95 4.05 3.96 -6.29 -61.37% 6,044 554 0.36 0.52 15 63 None
TSLA Options Chain 263.55 Call 282.50 4/04 No 5.00 5.15 5.00 -4.05 -44.76% 18,639 1,710 0.81 0.29 8 52 None
TIGR Options Chain 8.67 Call 9.00 4/04 No 0.18 0.21 0.19 -0.27 -58.70% 13,156 1,207 0.66 0.38 16 8 None
SMCI Options Chain 34.26 Call 35.00 4/04 No 1.35 1.38 1.36 -0.34 -20.00% 6,435 597 0.88 0.46 12 52 None
LUMN Options Chain 3.94 Call 4.50 4/25 No 0.13 0.18 0.14 -0.07 -33.34% 2,769 258 0.79 0.30 6 26 None
C Options Chain 71.85 Put 67.00 4/17 Yes 1.27 1.30 1.31 +0.58 +79.46% 2,843 265 0.42 -0.28 14 85 None
LULU Options Chain 293.06 Call 320.00 5/16 No 5.50 7.50 6.75 -30.30 -81.79% 1,129 106 0.35 0.30 14 62 None
COR Options Chain 274.51 Put 270.00 4/17 No 3.00 3.70 3.47 +0.27 +8.44% 1,077 103 0.23 -0.33 3 21 None
QS Options Chain 4.33 Put 4.50 4/25 Yes 0.31 0.45 0.42 +0.17 +68.00% 3,130 300 0.66 -0.52 9 26 None
NKE Options Chain 63.29 Put 61.00 4/04 No 0.37 0.40 0.40 +0.30 +300.00% 3,925 378 0.35 -0.21 15 57 None
MSTR Options Chain 289.41 Call 320.00 4/04 No 4.70 4.85 4.80 -12.20 -71.77% 22,255 2,145 0.91 0.24 4 57 None
BABA Options Chain 135.80 Put 123.00 4/11 No 1.05 1.12 1.07 +0.39 +57.36% 1,067 103 0.43 -0.17 18 42 None
GAP Options Chain 21.34 Call 20.50 4/04 No 0.51 0.58 0.48 -0.83 -63.36% 1,114 108 0.52 0.49 3 19 None
LULU Options Chain 293.06 Put 285.00 4/04 No 4.05 4.50 4.40 +3.00 +214.29% 1,232 120 0.49 -0.30 14 62 None
ROST Options Chain 125.42 Call 131.00 4/04 No 0.15 0.30 0.25 -0.86 -77.48% 1,712 167 0.27 0.11 12 66 None
BBAI Options Chain 3.05 Put 2.00 5/16 No 0.10 0.15 0.11 -0.02 -15.39% 2,324 230 1.31 -0.13 6 21 None
IREN Options Chain 6.07 Put 5.00 1/15 No 1.66 1.88 1.83 +0.16 +9.59% 3,685 366 0.98 -0.15 10 33 None
META Options Chain 576.74 Call 585.00 4/04 No 9.25 9.40 9.31 -15.64 -62.69% 4,464 445 0.39 0.42 19 71
Dividend Stock List
GOOGL Options Chain 162.00 Call 160.00 5/02 Yes 4.95 5.50 5.12 -3.86 -42.99% 1,035 104 0.38 0.42 16 70 None
NVDA Options Chain 109.67 Put 94.00 4/04 No 0.16 0.17 0.16 +0.02 +14.29% 4,732 476 0.66 -0.05 17 63 None
GOOG Options Chain 163.94 Call 157.50 4/04 No 2.34 2.39 2.37 -5.13 -68.40% 3,106 313 0.35 0.44 16 70 None
LITE Options Chain 62.58 Call 65.00 4/17 No 2.95 3.20 2.75 -0.48 -14.87% 1,007 102 0.69 0.44 6 44 None
SNAP Options Chain 8.89 Put 6.00 9/19 Yes 0.36 0.38 0.35 +0.05 +16.67% 1,074 109 0.70 -0.13 7 34 None
WOLF Options Chain 2.59 Call 5.00 4/04 No 0.04 0.05 0.05 -0.53 -91.38% 1,596 162 3.16 0.10 7 37 None
APA Options Chain 21.16 Call 21.00 4/17 No 0.69 0.77 0.76 -0.03 -3.80% 3,131 319 0.38 0.51 10 64 None
AMKR Options Chain 18.60 Call 22.59 6/20 Yes 0.40 0.55 0.45 +0.02 +4.66% 1,923 196 0.43 0.27 18 46 None
NKE Options Chain 63.29 Call 65.00 5/02 No 1.70 1.75 1.75 -1.71 -49.43% 1,283 131 0.30 0.43 15 57 None
SMCI Options Chain 34.26 Call 34.00 4/04 No 1.83 1.88 1.85 -0.42 -18.51% 1,757 180 0.88 0.56 12 52 None
ON Options Chain 40.94 Put 42.00 4/04 No 1.89 2.18 2.10 +1.48 +238.71% 3,351 344 0.65 -0.59 9 59 None
JEF Options Chain 52.22 Call 65.00 6/20 No 0.30 0.40 0.40 -0.10 -20.00% 1,727 178 0.33 0.10 11 69 None
PAAS Options Chain 25.93 Put 24.00 4/04 No 0.05 0.10 0.08 -0.01 -11.12% 1,412 146 0.44 -0.11 14 55 None
DG Options Chain 87.54 Call 87.00 4/04 No 1.46 1.78 1.71 -0.63 -26.93% 1,710 177 0.42 0.45 12 63 None
SMCI Options Chain 34.26 Call 34.50 4/04 No 1.58 1.63 1.58 -0.40 -20.21% 1,599 166 0.88 0.51 12 52 None
MSTR Options Chain 289.41 Call 302.50 4/04 No 9.15 9.45 9.35 -20.20 -68.36% 1,171 122 0.90 0.40 4 57 None
AFRM Options Chain 47.32 Put 46.50 4/04 No 2.13 2.20 2.22 +0.55 +32.94% 1,111 116 0.81 -0.49 4 43 None
POET Options Chain 3.91 Call 4.00 4/04 No 0.15 0.20 0.18 -0.12 -40.00% 1,116 117 1.39 0.37 10 18 None
QUBT Options Chain 8.45 Call 15.00 7/18 Yes 0.95 1.00 1.00 +0.48 +92.31% 28,060 2,954 1.44 0.30 6 28 None
MSFT Options Chain 378.80 Put 315.00 4/04 No 0.07 0.11 0.10 +0.07 +233.34% 974 103 0.57 0.00 15 69 None
HOOD Options Chain 43.93 Put 31.00 4/04 No 0.01 0.06 0.04 -0.12 -75.00% 1,211 129 1.03 -0.01 11 60 None
AA Options Chain 31.99 Call 35.00 5/16 Yes 0.90 1.04 0.95 -0.43 -31.16% 10,482 1,131 0.52 0.28 8 40 None
NKE Options Chain 63.29 Put 61.00 4/11 No 0.66 0.69 0.66 +0.45 +214.29% 1,209 131 0.33 -0.26 15 57 None
PLTR Options Chain 85.85 Call 89.00 4/04 No 2.10 2.14 2.14 -2.21 -50.81% 4,661 506 0.71 0.37 10 45 None
HMY Options Chain 12.89 Call 20.00 1/16 No 0.70 1.00 0.85 +0.38 +80.86% 2,010 219 0.47 0.31 22 62
Growth Stock List
COIN Options Chain 188.58 Call 205.00 4/04 No 0.34 0.38 0.35 -1.40 -80.00% 17,047 1,859 0.71 0.06 13 63 None
COIN Options Chain 188.58 Call 175.00 4/04 No 6.50 6.80 6.70 -10.00 -59.88% 1,418 155 0.73 0.50 13 63 None
SHOP Options Chain 96.68 Call 101.00 4/04 No 1.44 1.56 1.39 -2.76 -66.51% 1,120 123 0.58 0.31 14 49 None
STX Options Chain 84.92 Call 105.00 1/15 Yes 8.60 9.30 9.06 -1.14 -11.18% 2,000 221 0.34 0.40 14 59 None
BAC Options Chain 42.58 Put 37.50 4/04 No 0.04 0.05 0.04 +0.02 +100.00% 2,188 242 0.42 -0.05 15 71 None
CLSK Options Chain 7.84 Put 10.00 5/16 Yes 3.00 3.10 3.06 +0.54 +21.43% 933 104 0.97 -0.76 10 44 None
DVN Options Chain 36.88 Put 34.00 4/25 No 0.35 0.39 0.41 +0.02 +5.13% 1,207 135 0.34 -0.19 9 63 None
MARA Options Chain 12.47 Put 10.00 5/16 Yes 0.54 0.55 0.55 +0.23 +71.88% 3,247 365 0.91 -0.20 12 56 None
DIS Options Chain 100.45 Call 101.00 4/04 No 0.39 0.43 0.42 -1.01 -70.63% 3,982 448 0.26 0.21 15 61 None
CVNA Options Chain 203.95 Call 235.00 4/11 No 2.75 3.10 2.65 +0.56 +26.80% 1,083 122 0.73 0.19 5 49 None
BAC Options Chain 42.58 Call 46.00 5/02 Yes 0.22 0.23 0.22 -0.19 -46.35% 1,712 193 0.29 0.12 15 71 None
LULU Options Chain 293.06 Put 295.00 4/04 No 8.20 8.95 8.50 +6.12 +257.15% 1,229 139 0.49 -0.52 14 62 None
MPW Options Chain 6.04 Call 6.00 8/15 Yes 0.72 0.80 0.79 -0.07 -8.14% 2,042 232 0.51 0.56 6 52 None
WIMI Options Chain 0.90 Put 1.00 4/17 No 0.15 0.30 0.25 0.00 0.00% 1,630 186 1.88 -0.51 14 -11 None
GEO Options Chain 30.42 Put 28.50 4/04 No 0.50 0.65 0.65 +0.20 +44.45% 1,016 117 0.57 -0.36 7 43 None
PLTR Options Chain 85.85 Call 92.00 4/11 No 2.29 2.45 2.36 -1.89 -44.48% 2,756 320 0.68 0.33 10 45 None
COIN Options Chain 188.58 Put 165.00 4/04 No 3.50 3.65 3.55 +2.78 +361.04% 3,450 401 0.76 -0.29 13 63 None
AMZN Options Chain 200.99 Call 195.00 4/04 No 2.74 2.76 2.74 -5.36 -66.18% 17,267 2,010 0.35 0.41 15 63 None
LUNR Options Chain 8.07 Put 8.50 4/04 No 0.66 0.72 0.69 +0.09 +15.00% 1,785 208 1.01 -0.62 7 23 None
MSTR Options Chain 289.41 Call 330.00 4/04 No 3.10 3.25 3.17 -9.03 -74.02% 29,555 3,451 0.92 0.17 4 57 None
ALLY Options Chain 37.44 Call 38.00 4/17 Yes 1.45 1.55 1.38 +0.03 +2.23% 1,909 223 0.50 0.47 11 68 None
XYZ Options Chain 55.33 Put 51.00 4/17 No 0.92 1.08 0.97 +0.41 +73.22% 1,099 129 0.52 -0.25 17 58 None
BABA Options Chain 135.80 Put 110.00 8/15 Yes 4.05 4.25 4.15 +0.30 +7.80% 2,111 250 0.42 -0.19 18 42 None
AA Options Chain 31.99 Put 30.00 4/04 No 0.55 0.73 0.74 +0.42 +131.25% 1,011 120 0.62 -0.37 8 40 None
CVNA Options Chain 203.95 Put 180.00 4/04 No 1.97 2.08 2.09 -0.01 -0.48% 1,331 158 0.92 -0.14 5 49 None
TSLA Options Chain 263.55 Call 265.00 4/04 No 11.50 11.65 11.59 -6.06 -34.34% 16,677 1,983 0.84 0.51 8 52 None
MSFT Options Chain 378.80 Call 380.00 4/25 Yes 10.80 11.15 11.20 -7.69 -40.71% 1,047 125 0.26 0.52 15 69 None
SOFI Options Chain 11.85 Put 5.00 5/16 Yes 0.01 0.05 0.02 -0.02 -50.00% 1,740 208 1.17 -0.01 12 41 None
STM Options Chain 22.15 Call 24.00 6/20 Yes 1.15 1.25 1.20 -0.30 -20.00% 5,018 602 0.43 0.41 16 57 None
GILD Options Chain 111.50 Call 112.00 4/04 No 1.65 1.82 1.80 +0.22 +13.93% 1,207 146 0.29 0.50 11 67 None
MCHP Options Chain 48.70 Call 52.50 5/16 Yes 2.05 2.15 1.97 -1.39 -41.37% 1,155 141 0.49 0.38 5 52 None
BAC Options Chain 42.58 Call 42.50 4/17 Yes 0.84 0.86 0.81 -0.69 -46.00% 4,474 547 0.35 0.37 15 71 None
META Options Chain 576.74 Put 572.50 4/04 No 10.65 10.90 10.69 +7.16 +202.84% 1,191 147 0.41 -0.43 19 71
Dividend Stock List
TSM Options Chain 165.25 Call 170.00 12/19 Yes 20.45 22.25 21.00 -1.55 -6.88% 1,028 127 0.38 0.56 23 72
Dividend Stock List
TSLA Options Chain 263.55 Put 265.00 4/04 No 12.75 12.90 12.80 +3.38 +35.89% 20,619 2,549 0.83 -0.49 8 52 None
HOOD Options Chain 43.93 Call 43.00 4/04 No 1.37 1.40 1.39 -1.09 -43.96% 2,934 363 0.80 0.43 11 60 None
DLTR Options Chain 76.95 Put 65.00 4/04 No 0.21 0.24 0.23 +0.03 +15.00% 1,267 157 0.59 -0.08 9 58 None
NVDA Options Chain 109.67 Call 111.00 4/04 No 2.50 2.52 2.52 -1.05 -29.42% 28,005 3,472 0.51 0.45 17 63 None
AMZN Options Chain 200.99 Call 192.50 4/11 No 5.35 5.45 5.40 -5.90 -52.22% 901 112 0.35 0.52 15 63 None
ET Options Chain 18.88 Call 20.00 5/02 No 0.09 0.15 0.12 -0.05 -29.42% 5,004 625 0.21 0.19 11 64 None
PLTR Options Chain 85.85 Call 125.00 4/04 No 0.00 0.02 0.01 -0.01 -50.00% 10,631 1,340 0.98 0.00 10 45 None
XYZ Options Chain 55.33 Call 58.00 4/04 No 0.60 0.66 0.61 -0.59 -49.17% 2,655 335 0.52 0.27 17 58 None
TSLA Options Chain 263.55 Call 267.50 4/04 No 10.30 10.45 10.35 -5.85 -36.12% 7,935 1,002 0.83 0.47 8 52 None
NVDA Options Chain 109.67 Call 114.00 4/04 No 1.34 1.36 1.35 -0.75 -35.72% 68,773 8,698 0.49 0.30 17 63 None
USB Options Chain 42.26 Call 44.00 4/17 Yes 0.50 0.54 0.53 -0.38 -41.76% 869 110 0.34 0.27 17 70 None
META Options Chain 576.74 Put 570.00 4/04 No 9.65 9.85 9.77 +6.52 +200.62% 7,032 891 0.42 -0.40 19 71
Dividend Stock List
META Options Chain 576.74 Call 592.50 4/04 No 6.35 6.55 6.50 -12.70 -66.15% 1,227 156 0.39 0.33 19 71
Dividend Stock List
NLY Options Chain 20.66 Call 17.00 1/16 Yes 3.35 5.75 3.65 -0.40 -9.88% 4,104 525 0.33 0.93 11 62 None
AMZN Options Chain 200.99 Call 305.00 5/16 Yes 0.02 0.05 0.03 -0.02 -40.00% 1,000 129 0.46 0.00 15 63 None
ALAB Options Chain 62.79 Call 80.00 4/04 No 0.05 0.30 0.06 -0.04 -40.00% 805 104 1.09 0.02 3 21 None
GM Options Chain 47.32 Put 44.00 4/04 No 0.39 0.46 0.45 +0.12 +36.37% 4,820 624 0.54 -0.20 16 67 None
CAR Options Chain 74.16 Call 80.00 4/17 No 2.55 2.95 2.95 -0.35 -10.61% 2,307 299 0.64 0.37 8 39 None
MSTR Options Chain 289.41 Put 295.00 4/04 No 17.15 17.65 17.45 +12.95 +287.78% 3,369 439 0.91 -0.53 4 57 None
MSFT Options Chain 378.80 Put 342.50 4/04 No 0.24 0.27 0.23 +0.13 +130.00% 950 124 0.40 -0.04 15 69 None
META Options Chain 576.74 Put 580.00 4/04 No 14.10 14.35 14.20 +9.10 +178.44% 6,864 897 0.40 -0.52 19 71
Dividend Stock List
TSM Options Chain 165.25 Call 165.00 4/04 No 3.95 4.20 4.45 -1.60 -26.45% 1,772 233 0.42 0.54 23 72
Dividend Stock List
HUT Options Chain 12.35 Call 13.50 4/11 No 0.30 0.33 0.36 -0.26 -41.94% 1,000 132 0.96 0.26 10 37 None
AMZN Options Chain 200.99 Call 197.50 4/04 No 1.79 1.81 1.77 -4.78 -72.98% 14,668 1,938 0.34 0.31 15 63 None
TOST Options Chain 33.58 Put 34.00 5/16 No 3.05 3.15 3.15 +0.84 +36.37% 5,411 718 0.61 -0.47 9 40 None
CVNA Options Chain 203.95 Call 212.50 4/04 No 5.55 5.85 5.55 -0.58 -9.47% 1,295 172 0.79 0.39 5 49 None
WMT Options Chain 85.15 Call 84.00 4/17 No 2.75 2.92 2.70 -0.50 -15.63% 1,016 135 0.27 0.61 9 57 None
GM Options Chain 47.32 Put 45.50 4/04 No 0.80 0.87 0.89 +0.24 +36.93% 4,316 574 0.53 -0.35 16 67 None
CHWY Options Chain 32.69 Call 32.50 6/20 No 3.20 3.35 3.29 -0.26 -7.33% 7,096 948 0.53 0.55 11 44 None
PBR Options Chain 14.38 Call 15.00 10/17 Yes 0.48 1.00 0.73 -0.01 -1.36% 2,780 376 0.29 0.38 12 57 None
MSTR Options Chain 289.41 Call 307.50 4/04 No 7.55 7.85 8.15 -15.80 -65.98% 998 135 0.90 0.35 4 57 None
CLSK Options Chain 7.84 Call 8.00 4/04 No 0.12 0.13 0.12 -0.17 -58.63% 12,564 1,704 0.97 0.23 10 44 None
CZR Options Chain 27.01 Put 24.00 4/17 No 0.56 0.62 0.62 +0.33 +113.80% 926 126 0.56 -0.27 7 47 None
ORCL Options Chain 140.87 Put 141.00 4/04 No 3.55 4.75 4.00 +2.33 +139.53% 1,058 144 0.48 -0.49 10 63 None
WOLF Options Chain 2.59 Put 2.00 1/16 Yes 0.78 0.85 0.77 +0.47 +156.67% 14,676 2,000 1.46 -0.20 7 37 None
PYPL Options Chain 65.15 Put 67.00 4/04 No 2.32 2.42 2.49 +1.94 +352.73% 2,097 286 0.34 -0.71 8 59 None
NVDA Options Chain 109.67 Call 95.00 4/04 No 14.75 15.80 14.95 -2.60 -14.82% 1,729 236 0.65 0.94 17 63 None
RXRX Options Chain 5.81 Put 5.50 4/04 No 0.10 0.15 0.10 +0.05 +100.00% 739 101 0.80 -0.28 9 29 None
AVGO Options Chain 171.65 Put 155.00 4/04 No 0.85 0.87 0.85 +0.27 +46.56% 6,732 921 0.57 -0.13 9 67 None
PLTR Options Chain 85.85 Call 90.00 4/04 No 1.76 1.78 1.76 -2.16 -55.11% 24,095 3,303 0.71 0.33 10 45 None
RDDT Options Chain 107.71 Put 95.00 4/04 No 1.12 1.20 1.19 +0.39 +48.75% 1,838 252 0.95 -0.15 8 39 None
WFC Options Chain 70.69 Call 72.00 4/04 No 0.77 0.80 0.81 -0.80 -49.69% 3,027 417 0.33 0.36 17 73 None
NLY Options Chain 20.66 Call 18.00 1/15 Yes 2.01 4.95 2.53 -0.75 -22.87% 6,567 906 0.25 0.82 11 62 None
XYZ Options Chain 55.33 Call 92.50 9/19 Yes 0.70 0.87 0.80 -0.46 -36.51% 1,351 187 0.45 0.11 17 58 None
HIMS Options Chain 32.09 Call 32.50 4/17 No 1.30 1.37 1.35 -1.32 -49.44% 939 130 0.92 0.35 14 47 None
BABA Options Chain 135.80 Call 137.00 4/04 No 1.34 1.39 1.36 -1.57 -53.59% 4,310 599 0.42 0.29 18 42 None
GM Options Chain 47.32 Put 45.00 4/04 No 0.65 0.71 0.66 +0.14 +26.93% 6,680 929 0.54 -0.29 16 67 None
CAT Options Chain 339.30 Call 330.00 6/20 Yes 19.15 19.50 19.30 -5.83 -23.20% 1,003 140 0.30 0.54 14 72 None
NKE Options Chain 63.29 Put 62.00 4/11 No 0.97 1.02 0.97 +0.65 +203.13% 3,084 431 0.33 -0.35 15 57 None
AMD Options Chain 106.41 Call 103.00 4/11 No 3.70 3.80 3.85 -2.05 -34.75% 1,631 228 0.44 0.54 10 54 None
LITE Options Chain 62.58 Put 60.00 4/17 No 2.70 2.90 2.70 +0.65 +31.71% 1,021 143 0.70 -0.37 6 44 None
META Options Chain 576.74 Put 582.50 4/04 No 15.35 15.65 15.30 +9.85 +180.74% 1,774 250 0.40 -0.55 19 71
Dividend Stock List
NFLX Options Chain 933.85 Put 930.00 4/04 No 17.65 18.15 17.60 +12.30 +232.08% 2,306 325 0.40 -0.44 9 65 None
APP Options Chain 265.95 Call 300.00 4/04 No 4.70 5.20 5.20 +0.40 +8.34% 2,395 338 0.95 0.25 10 59 None
CLSK Options Chain 7.84 Put 6.50 4/17 No 0.28 0.31 0.28 +0.19 +211.12% 1,084 153 0.91 -0.28 10 44 None
NEM Options Chain 48.08 Call 49.00 4/04 No 0.48 0.50 0.49 -0.11 -18.34% 2,651 375 0.32 0.35 11 63 None
MSTR Options Chain 289.41 Call 332.50 4/04 No 2.75 2.95 3.00 -7.55 -71.57% 6,610 936 0.92 0.15 4 57 None
FCX Options Chain 39.98 Call 36.00 8/15 Yes 5.15 5.35 5.25 -2.67 -33.72% 1,212 172 0.42 0.66 11 55 None
WOLF Options Chain 2.59 Call 5.00 9/19 Yes 0.41 0.47 0.45 -1.82 -80.18% 1,520 217 1.35 0.39 7 37 None
META Options Chain 576.74 Call 600.00 4/04 No 4.15 4.30 4.22 -10.70 -71.72% 8,182 1,169 0.38 0.24 19 71
Dividend Stock List
ASTS Options Chain 25.85 Put 20.00 4/04 Yes 0.16 0.20 0.18 +0.09 +100.00% 2,766 397 1.11 -0.11 5 42 None
ORCL Options Chain 140.87 Put 138.00 4/04 No 2.39 2.60 2.52 +1.48 +142.31% 778 112 0.48 -0.36 10 63 None
MU Options Chain 88.44 Put 75.00 4/11 No 0.27 0.29 0.31 +0.16 +106.67% 1,084 157 0.57 -0.07 16 59 None
HPE Options Chain 15.90 Put 12.00 5/16 No 0.00 0.15 0.06 -0.02 -25.00% 2,341 340 0.60 -0.03 18 70 None
NVDA Options Chain 109.67 Put 101.00 4/04 No 0.63 0.65 0.65 +0.09 +16.08% 7,458 1,089 0.57 -0.14 17 63 None
ALAB Options Chain 62.79 Put 55.00 9/19 No 9.30 9.60 9.40 +1.41 +17.65% 947 139 0.80 -0.31 3 21 None
BIDU Options Chain 98.50 Call 101.00 4/04 No 0.40 0.50 0.42 -1.18 -73.75% 2,274 335 0.50 0.14 17 32 None
APLD Options Chain 6.11 Put 5.50 4/04 No 0.21 0.28 0.27 +0.13 +92.86% 1,030 152 1.05 -0.38 3 16 None
WFC Options Chain 70.69 Put 70.00 10/17 Yes 5.75 5.90 6.11 +1.56 +34.29% 752 111 0.32 -0.42 17 73 None
META Options Chain 576.74 Call 595.00 4/04 No 5.55 5.70 5.66 -12.04 -68.03% 2,070 307 0.38 0.30 19 71
Dividend Stock List
PM Options Chain 155.16 Put 152.50 4/17 No 1.75 1.90 1.82 +0.07 +4.00% 854 127 0.21 -0.35 8 66 None
KSS Options Chain 8.47 Call 8.50 4/17 No 0.42 0.83 0.44 -0.03 -6.39% 2,736 408 0.56 0.52 16 55 None
C Options Chain 71.85 Put 68.00 4/04 No 0.58 0.61 0.62 +0.38 +158.34% 858 128 0.39 -0.26 14 85 None
MRK Options Chain 89.23 Call 95.00 4/25 Yes 1.18 1.30 1.31 +0.43 +48.87% 849 127 0.32 0.26 14 74 None
COIN Options Chain 188.58 Call 202.50 4/04 No 0.44 0.50 0.50 -1.79 -78.17% 5,406 809 0.71 0.07 13 63 None
C Options Chain 71.85 Put 69.00 4/04 No 0.86 0.89 0.87 +0.42 +93.34% 2,196 329 0.38 -0.35 14 85 None
TTD Options Chain 55.85 Put 52.00 4/11 No 0.84 0.88 0.92 +0.35 +61.41% 1,140 171 0.55 -0.23 13 51 None
PG Options Chain 168.03 Put 167.50 4/04 No 1.32 1.55 1.40 +0.20 +16.67% 791 119 0.18 -0.44 13 70 None
TSLA Options Chain 263.55 Call 262.50 4/11 No 16.20 16.40 16.24 -5.81 -26.35% 1,271 192 0.76 0.54 8 52 None
RDDT Options Chain 107.71 Put 80.00 6/20 Yes 5.20 5.55 5.45 +1.28 +30.70% 2,071 313 0.89 -0.17 8 39 None
WFC Options Chain 70.69 Call 71.00 4/04 No 1.20 1.25 1.26 -1.57 -55.48% 945 143 0.34 0.48 17 73 None
PLCE Options Chain 8.72 Call 16.00 5/16 Yes 0.15 0.20 0.20 -0.05 -20.00% 1,544 234 1.28 0.09 6 21 None
NVDA Options Chain 109.67 Put 90.00 4/11 No 0.25 0.27 0.26 +0.02 +8.34% 15,183 2,305 0.63 -0.05 17 63 None
PFE Options Chain 25.21 Call 25.50 4/04 No 0.28 0.30 0.30 +0.05 +20.00% 15,407 2,342 0.30 0.40 10 63 None
HOOD Options Chain 43.93 Put 30.00 4/04 No 0.01 0.05 0.04 +0.01 +33.34% 2,169 330 1.09 -0.01 11 60 None
MSTR Options Chain 289.41 Call 375.00 4/04 No 0.65 0.81 0.66 -0.96 -59.26% 5,693 867 1.03 0.04 4 57 None
NFLX Options Chain 933.85 Call 950.00 4/04 No 12.55 12.90 12.65 -29.80 -70.20% 881 135 0.36 0.39 9 65 None
MSTR Options Chain 289.41 Put 292.50 4/04 No 15.80 16.20 15.95 +11.85 +289.03% 1,270 195 0.92 -0.50 4 57 None
AMZN Options Chain 200.99 Call 185.00 4/11 No 10.25 10.40 10.40 -8.03 -43.57% 1,297 200 0.37 0.74 15 63 None
GOOGL Options Chain 162.00 Call 160.00 4/11 No 1.84 1.89 1.89 -3.85 -67.08% 2,255 348 0.33 0.30 16 70 None
META Options Chain 576.74 Call 575.00 4/04 No 14.20 14.40 14.25 -18.60 -56.63% 1,354 209 0.41 0.54 19 71
Dividend Stock List
ONON Options Chain 44.15 Call 55.00 12/19 Yes 3.70 3.90 3.67 -1.63 -30.76% 1,011 157 0.45 0.39 11 52 None
NVDA Options Chain 109.67 Put 70.00 4/25 No 0.13 0.14 0.14 +0.04 +40.00% 1,938 301 0.79 -0.01 17 63 None
HOOD Options Chain 43.93 Call 41.00 4/04 No 2.36 2.40 2.36 -1.99 -45.75% 2,318 361 0.83 0.60 11 60 None
BAC Options Chain 42.58 Put 42.50 4/17 Yes 1.99 2.02 1.97 +0.88 +80.74% 4,384 684 0.34 -0.63 15 71 None
LXRX Options Chain 0.57 Put 0.50 4/17 No 0.05 0.10 0.07 -0.11 -61.12% 2,729 427 2.51 -0.28 10 24 None
NVDA Options Chain 109.67 Call 112.00 4/04 No 2.05 2.09 2.07 -0.99 -32.36% 35,279 5,521 0.50 0.40 17 63 None
ORCL Options Chain 140.87 Call 150.00 4/04 No 0.75 0.84 0.80 -1.17 -59.40% 5,574 874 0.47 0.16 10 63 None
GM Options Chain 47.32 Put 46.00 4/11 No 1.18 1.39 1.26 +0.28 +28.58% 1,866 293 0.44 -0.41 16 67 None
COIN Options Chain 188.58 Put 135.00 4/04 No 0.11 1.00 0.30 +0.25 +500.00% 775 122 0.96 -0.02 13 63 None
TSLA Options Chain 263.55 Call 262.50 4/04 No 12.75 12.90 12.85 -6.40 -33.25% 9,088 1,436 0.84 0.54 8 52 None
DLTR Options Chain 76.95 Call 77.00 4/04 No 0.78 0.97 0.77 -1.83 -70.39% 1,896 300 0.59 0.24 9 58 None
LULU Options Chain 293.06 Put 280.00 4/04 No 2.64 3.20 2.76 +1.67 +153.22% 2,362 374 0.49 -0.22 14 62 None
JPM Options Chain 242.85 Call 267.50 4/04 No 0.01 0.03 0.05 -0.02 -28.58% 1,001 159 0.28 0.00 16 78 None
LUV Options Chain 33.59 Call 37.00 4/25 Yes 0.32 0.36 0.35 -0.09 -20.46% 1,200 191 0.36 0.19 9 48 None
GE Options Chain 205.86 Call 212.50 4/04 No 0.15 0.27 0.25 -1.26 -83.45% 1,705 272 0.28 0.07 8 65 None
MSTR Options Chain 289.41 Call 315.00 4/04 No 5.75 5.90 5.85 -14.05 -70.61% 1,983 318 0.91 0.28 4 57 None
APP Options Chain 265.95 Call 290.00 4/04 No 7.80 8.70 8.20 +1.60 +24.25% 951 153 1.00 0.35 10 59 None
COIN Options Chain 188.58 Put 172.50 4/04 No 6.20 6.40 6.22 +4.70 +309.22% 1,006 162 0.73 -0.45 13 63 None
NIO Options Chain 3.75 Put 3.50 4/11 No 0.07 0.08 0.07 +0.02 +40.00% 5,031 811 0.64 -0.26 9 -5 None
CCL Options Chain 20.78 Put 19.00 4/04 No 0.27 0.29 0.29 +0.20 +222.23% 1,342 217 0.58 -0.27 13 56 None
HUT Options Chain 12.35 Call 14.00 4/04 No 0.08 0.12 0.10 -0.14 -58.34% 2,533 410 1.05 0.13 10 37 None
LUV Options Chain 33.59 Put 32.50 4/04 No 0.22 0.26 0.28 +0.14 +100.00% 1,795 291 0.36 -0.24 9 48 None
SMCI Options Chain 34.26 Put 21.00 4/04 No 0.01 0.03 0.03 0.00 0.00% 2,007 327 1.51 -0.01 12 52 None
TSLA Options Chain 263.55 Call 257.50 4/17 No 21.30 21.45 21.40 -5.80 -21.33% 1,798 293 0.73 0.59 8 52 None
AMZN Options Chain 200.99 Call 200.00 4/04 No 1.11 1.13 1.11 -3.60 -76.44% 24,273 3,956 0.34 0.22 15 63 None
TSLA Options Chain 263.55 Put 267.50 4/04 No 14.05 14.25 14.20 +3.90 +37.87% 9,968 1,627 0.82 -0.53 8 52 None
CRM Options Chain 277.81 Put 255.00 4/04 No 0.98 1.08 1.02 +0.53 +108.17% 1,322 216 0.39 -0.14 15 64 None
MSTR Options Chain 289.41 Put 277.50 4/04 No 9.30 9.50 9.30 +7.13 +328.58% 905 148 0.94 -0.35 4 57 None
MU Options Chain 88.44 Call 90.00 4/04 No 1.71 1.74 1.71 -1.29 -43.00% 2,797 458 0.49 0.41 16 59 None
TSLA Options Chain 263.55 Call 317.50 4/04 No 0.74 0.77 0.76 -1.12 -59.58% 4,834 792 0.84 0.07 8 52 None
SMCI Options Chain 34.26 Call 46.50 4/04 No 0.01 0.05 0.04 -0.07 -63.64% 3,014 495 1.01 0.02 12 52 None
MSFT Options Chain 378.80 Call 377.50 4/04 No 6.65 6.80 6.70 -9.55 -58.77% 944 156 0.28 0.56 15 69 None
PEP Options Chain 149.27 Put 148.00 4/04 No 1.14 1.44 1.14 +0.09 +8.58% 635 105 0.20 -0.42 13 60 None
MSFT Options Chain 378.80 Put 367.50 4/17 No 3.55 5.85 5.10 +3.16 +162.89% 1,058 175 0.28 -0.29 15 69 None
FDX Options Chain 243.92 Call 255.00 4/04 No 0.31 0.40 0.35 -0.30 -46.16% 1,781 295 0.27 0.11 13 63 None
NKE Options Chain 63.29 Call 69.00 4/17 No 0.33 0.37 0.35 -0.42 -54.55% 2,960 492 0.32 0.15 15 57 None
NFLX Options Chain 933.85 Put 780.00 6/20 Yes 17.65 18.25 17.90 +7.15 +66.52% 1,095 183 0.44 -0.15 9 65 None
SO Options Chain 91.13 Call 93.00 4/04 No 0.15 0.30 0.26 +0.16 +160.00% 616 103 0.18 0.25 9 70 None
GS Options Chain 559.00 Call 580.00 4/11 No 2.63 2.87 2.72 -3.40 -55.56% 711 119 0.32 0.16 13 78 None
CLSK Options Chain 7.84 Call 7.00 4/04 No 0.47 0.50 0.47 -0.48 -50.53% 693 116 0.96 0.61 10 44 None
GOOGL Options Chain 162.00 Call 165.00 4/11 No 0.73 0.77 0.75 -2.00 -72.73% 4,881 820 0.32 0.16 16 70 None
AVGO Options Chain 171.65 Call 175.00 4/11 No 3.70 3.80 3.79 -1.21 -24.20% 2,010 338 0.46 0.38 9 67 None
DDOG Options Chain 104.85 Put 85.00 9/19 Yes 5.95 6.15 6.15 +1.97 +47.13% 693 117 0.52 -0.24 10 47 None
TSLA Options Chain 263.55 Put 262.50 4/11 No 14.70 14.95 14.90 +3.60 +31.86% 2,463 416 0.76 -0.46 8 52 None
VZ Options Chain 44.93 Call 46.50 4/04 No 0.07 0.08 0.08 0.00 0.00% 3,101 525 0.21 0.11 12 72 None
DLTR Options Chain 76.95 Call 74.00 4/04 No 1.64 1.81 1.63 -2.82 -63.38% 1,333 226 0.57 0.43 9 58 None
AMZN Options Chain 200.99 Put 182.50 4/17 No 2.36 2.43 2.39 +1.55 +184.53% 1,538 261 0.36 -0.24 15 63 None
SMCI Options Chain 34.26 Put 27.00 4/04 No 0.13 0.15 0.12 0.00 0.00% 1,412 240 1.15 -0.06 12 52 None
X Options Chain 43.00 Put 39.00 4/04 No 0.81 0.99 0.98 +0.35 +55.56% 910 155 1.07 -0.23 10 65 None
AAPL Options Chain 223.46 Put 197.50 4/11 No 0.58 0.61 0.57 +0.26 +83.88% 645 110 0.37 -0.12 10 63 None
APO Options Chain 141.42 Call 152.50 4/04 No 0.00 0.30 0.23 -1.02 -81.60% 603 103 0.57 0.03 8 70 None
AIG Options Chain 84.01 Call 85.00 4/04 No 0.65 0.75 0.65 -0.60 -48.00% 1,568 268 0.27 0.34 11 72 None
META Options Chain 576.74 Call 575.00 4/11 No 18.95 19.20 19.20 -16.39 -46.06% 973 167 0.39 0.54 19 71
Dividend Stock List
ST Options Chain 24.75 Put 22.50 6/20 Yes 0.85 0.95 1.00 +0.54 +117.40% 762 131 0.40 -0.28 10 50 None
GOOGL Options Chain 162.00 Call 155.00 4/11 No 3.90 4.00 3.95 -5.40 -57.76% 945 163 0.34 0.50 16 70 None
META Options Chain 576.74 Put 575.00 4/04 No 11.75 11.90 11.81 +7.81 +195.25% 4,834 840 0.41 -0.46 19 71
Dividend Stock List
NEM Options Chain 48.08 Call 49.00 4/11 No 0.78 0.83 0.93 -0.02 -2.11% 1,154 201 0.31 0.40 11 63 None
RBLX Options Chain 59.07 Put 55.00 4/04 No 0.38 0.43 0.44 +0.15 +51.73% 1,188 207 0.55 -0.18 4 42 None
PYPL Options Chain 65.15 Put 66.00 4/04 No 1.70 1.75 1.74 +1.39 +397.15% 2,000 350 0.36 -0.59 8 59 None
SIRI Options Chain 22.75 Put 22.50 4/04 No 0.45 0.51 0.46 +0.25 +119.05% 980 172 0.48 -0.42 11 62 None
EBAY Options Chain 66.81 Call 70.00 4/25 No 0.82 1.38 1.07 +0.17 +18.89% 1,168 205 0.25 0.34 13 65 None
TSM Options Chain 165.25 Call 170.00 4/11 No 3.10 3.30 3.20 -1.43 -30.89% 1,783 313 0.39 0.39 23 72
Dividend Stock List
NGD Options Chain 3.60 Put 3.00 4/17 No 0.00 0.05 0.05 +0.02 +66.67% 4,386 770 0.81 -0.05 8 46 None
META Options Chain 576.74 Put 530.00 4/04 No 1.75 1.78 1.75 +1.15 +191.67% 2,193 385 0.49 -0.09 19 71
Dividend Stock List
VFC Options Chain 15.69 Call 16.00 4/04 No 0.30 0.84 0.34 -0.57 -62.64% 1,125 198 0.82 0.42 8 43 None
NVDA Options Chain 109.67 Call 109.00 4/11 No 4.60 4.70 4.67 -1.03 -18.07% 4,534 799 0.50 0.55 17 63 None
ORCL Options Chain 140.87 Call 140.00 7/18 Yes 12.90 13.75 12.86 -5.74 -30.86% 867 153 0.39 0.56 10 63 None
XOM Options Chain 117.73 Put 115.00 4/04 Yes 0.53 0.57 0.57 +0.10 +21.28% 2,844 502 0.24 -0.24 13 75 None
DIS Options Chain 100.45 Call 99.00 4/04 No 1.00 1.06 1.03 -1.44 -58.30% 757 134 0.26 0.41 15 61 None
MSFT Options Chain 378.80 Put 367.50 4/04 No 2.07 2.16 2.03 +1.45 +250.00% 1,389 246 0.31 -0.22 15 69 None
NKE Options Chain 63.29 Call 83.00 4/04 No 0.00 0.02 0.01 -0.03 -75.00% 852 151 0.75 0.00 15 57 None
NLY Options Chain 20.66 Call 18.00 7/18 Yes 2.63 2.70 2.63 -1.12 -29.87% 1,640 291 0.32 0.95 11 62 None
PYPL Options Chain 65.15 Call 92.50 1/15 Yes 6.30 6.55 6.53 -1.77 -21.33% 1,031 183 0.36 0.38 8 59 None
X Options Chain 43.00 Put 37.00 4/04 No 0.26 1.09 0.39 -0.01 -2.50% 625 111 1.17 -0.15 10 65 None
AVGO Options Chain 171.65 Call 172.50 4/04 No 3.05 3.15 3.15 -1.55 -32.98% 2,929 521 0.49 0.40 9 67 None
JOBY Options Chain 6.11 Call 9.00 10/17 Yes 0.50 0.65 0.58 -0.22 -27.50% 1,000 178 0.72 0.34 8 29 None
GME Options Chain 23.00 Call 22.50 4/04 No 0.73 0.75 0.73 -0.60 -45.12% 5,937 1,058 0.88 0.40 13 36 None
QBTS Options Chain 7.58 Call 6.50 4/04 No 1.15 1.20 1.18 -0.32 -21.34% 2,552 455 1.19 0.82 4 23 None
HPQ Options Chain 28.65 Put 27.00 5/16 No 0.66 0.69 0.66 +0.18 +37.50% 5,691 1,016 0.28 -0.33 12 51 None
IRBT Options Chain 2.81 Call 6.00 9/19 Yes 0.10 0.30 0.25 -0.10 -28.58% 644 115 0.96 0.27 9 31 None
ORCL Options Chain 140.87 Put 142.00 4/04 No 4.10 4.30 4.65 +2.64 +131.35% 1,285 230 0.47 -0.54 10 63 None
MSTR Options Chain 289.41 Call 310.00 4/11 No 11.55 12.25 11.90 -15.45 -56.49% 1,268 228 0.87 0.38 4 57 None
TGT Options Chain 103.65 Call 140.00 8/15 Yes 0.75 0.86 0.74 -0.37 -33.34% 606 109 0.34 0.09 13 65 None
MRVL Options Chain 62.04 Put 60.00 4/04 No 1.18 1.26 1.22 +0.74 +154.17% 3,767 678 0.62 -0.33 7 50 None
AMGN Options Chain 306.00 Put 307.50 4/17 No 6.90 7.45 6.85 -0.05 -0.73% 1,171 211 0.24 -0.50 11 69 None
SMCI Options Chain 34.26 Put 33.50 4/04 No 1.29 1.33 1.31 +0.12 +10.09% 1,071 193 0.90 -0.40 12 52 None
GOOG Options Chain 163.94 Put 152.50 4/04 No 1.60 1.65 1.57 +1.28 +441.38% 1,276 230 0.36 -0.31 16 70 None
JPM Options Chain 242.85 Put 240.00 4/25 Yes 7.00 7.25 7.05 +2.50 +54.95% 792 143 0.31 -0.44 16 78 None
PSTG Options Chain 46.00 Put 40.00 5/16 No 0.95 1.05 1.00 +0.48 +92.31% 637 116 0.51 -0.19 8 51 None
CVS Options Chain 67.59 Put 67.00 4/11 No 1.55 1.73 1.70 +0.22 +14.87% 865 158 0.35 -0.46 12 65 None
NLY Options Chain 20.66 Call 18.00 4/17 No 2.63 2.71 2.61 -0.55 -17.41% 1,640 300 0.63 1.00 11 62 None
C Options Chain 71.85 Call 71.00 4/04 No 1.10 1.13 1.09 -1.17 -51.77% 1,706 313 0.36 0.44 14 85 None
BX Options Chain 144.95 Put 130.00 4/04 No 0.59 1.81 0.81 +0.67 +478.58% 1,616 298 0.53 -0.17 10 68 None
GRPN Options Chain 18.75 Put 16.00 7/18 Yes 1.55 1.65 1.62 -0.03 -1.82% 1,001 185 0.74 -0.27 7 32 None
GOOG Options Chain 163.94 Call 167.50 4/11 No 0.66 0.68 0.68 -1.78 -72.36% 1,536 284 0.32 0.14 16 70 None
CMG Options Chain 50.92 Call 53.00 4/04 No 0.11 0.13 0.12 -0.17 -58.63% 5,523 1,022 0.34 0.11 12 54 None
TSM Options Chain 165.25 Put 165.00 4/25 Yes 7.45 7.80 7.43 +1.23 +19.84% 2,167 401 0.44 -0.45 23 72
Dividend Stock List
GOOG Options Chain 163.94 Call 167.50 4/17 No 1.00 1.05 1.02 -2.12 -67.52% 2,072 384 0.30 0.17 16 70 None
RIOT Options Chain 7.41 Call 7.50 4/04 No 0.29 0.31 0.30 -0.21 -41.18% 3,798 705 0.82 0.48 17 61 None
AI Options Chain 22.52 Call 28.00 4/04 No 0.01 0.02 0.01 -0.03 -75.00% 553 103 0.82 0.01 8 37 None
MPW Options Chain 6.04 Put 6.00 8/15 Yes 0.70 0.78 0.73 +0.08 +12.31% 815 152 0.52 -0.44 6 52 None
PLTR Options Chain 85.85 Call 86.00 4/04 No 3.40 3.50 3.44 -3.33 -49.19% 7,136 1,332 0.74 0.51 10 45 None
INTC Options Chain 23.55 Call 23.00 4/04 No 0.62 0.63 0.63 -0.52 -45.22% 13,385 2,505 0.59 0.46 5 42 None
RCAT Options Chain 5.89 Put 7.00 5/16 No 1.70 1.80 1.79 +0.11 +6.55% 2,930 549 1.13 -0.61 7 31 None
BXMT Options Chain 20.22 Call 18.00 4/17 No 1.75 2.80 1.85 -0.42 -18.51% 1,633 306 0.46 1.00 4 46 None
MRVL Options Chain 62.04 Put 61.00 4/04 No 1.56 1.73 1.56 +0.88 +129.42% 745 140 0.61 -0.40 7 50 None
C Options Chain 71.85 Put 71.00 4/04 No 1.71 1.74 1.77 +0.78 +78.79% 2,675 503 0.35 -0.56 14 85 None
NVDA Options Chain 109.67 Call 115.00 4/04 No 1.07 1.08 1.07 -0.66 -38.15% 100,224 18,847 0.48 0.25 17 63 None
RL Options Chain 215.68 Put 210.00 4/17 No 5.30 7.60 6.10 +3.58 +142.07% 627 119 0.41 -0.37 17 70 None
COIN Options Chain 188.58 Put 140.00 5/16 Yes 5.20 5.40 5.30 +2.61 +97.03% 1,667 318 0.77 -0.18 13 63 None
NBIS Options Chain 22.31 Put 22.00 4/04 No 1.15 1.30 1.25 +0.85 +212.50% 1,480 283 1.11 -0.43 3 19 None
LNG Options Chain 226.23 Put 220.00 4/17 No 4.00 4.50 4.21 -0.19 -4.32% 2,135 410 0.34 -0.33 10 70 None
LULU Options Chain 293.06 Put 260.00 4/04 No 0.36 0.56 0.49 +0.09 +22.50% 1,020 196 0.53 -0.03 14 62 None
BABA Options Chain 135.80 Put 110.00 4/11 No 0.12 0.17 0.16 +0.08 +100.00% 1,973 380 0.51 -0.03 18 42 None
BAC Options Chain 42.58 Put 38.00 4/11 No 0.19 0.20 0.20 +0.12 +150.00% 4,556 878 0.38 -0.13 15 71 None
TEM Options Chain 47.83 Call 50.00 4/04 No 1.70 1.80 1.80 -2.10 -53.85% 965 186 0.99 0.40 3 20 None
NEM Options Chain 48.08 Put 47.50 8/15 Yes 3.45 3.55 3.40 -0.15 -4.23% 1,315 254 0.35 -0.41 11 63 None
BBWI Options Chain 32.33 Call 30.00 9/19 No 4.30 4.50 4.30 -0.30 -6.53% 937 181 0.45 0.60 12 58 None
AVGO Options Chain 171.65 Call 165.00 4/04 No 7.10 7.20 7.15 -2.47 -25.68% 792 153 0.51 0.65 9 67 None
META Options Chain 576.74 Call 587.50 4/04 No 8.20 8.40 8.40 -14.65 -63.56% 1,175 227 0.39 0.39 19 71
Dividend Stock List
CMG Options Chain 50.92 Put 46.00 4/04 No 0.07 0.11 0.11 +0.06 +120.00% 2,025 392 0.41 -0.06 12 54 None
GOOGL Options Chain 162.00 Call 162.50 4/17 No 1.67 1.72 1.71 -2.91 -62.99% 2,026 393 0.31 0.26 16 70 None
GOLD Options Chain 19.55 Call 18.00 4/04 No 1.15 1.20 1.15 -0.45 -28.13% 1,515 294 0.32 0.91 18 66 None
PLTR Options Chain 85.85 Call 85.00 4/04 No 3.95 4.05 4.05 -3.00 -42.56% 8,383 1,630 0.75 0.56 10 45 None
MSTR Options Chain 289.41 Put 40.00 4/04 No 0.00 0.01 0.01 0.00 0.00% 25,696 5,002 0.00 0.00 4 57 None
PLTR Options Chain 85.85 Call 84.00 4/04 No 4.55 4.65 4.65 -5.43 -53.87% 1,554 303 0.75 0.60 10 45 None
DIN Options Chain 24.87 Put 22.50 4/17 No 0.55 0.75 0.60 +0.10 +20.00% 707 138 0.54 -0.30 14 49 None
TSLA Options Chain 263.55 Call 272.50 4/11 No 11.60 11.80 11.78 -4.87 -29.25% 1,549 303 0.75 0.44 8 52 None
PLTR Options Chain 85.85 Call 97.00 4/04 No 0.42 0.44 0.43 -0.90 -67.67% 15,273 2,994 0.69 0.12 10 45 None
MSTR Options Chain 289.41 Put 250.00 4/04 No 3.25 3.40 3.30 +2.32 +236.74% 18,129 3,556 1.07 -0.14 4 57 None
C Options Chain 71.85 Call 70.00 4/04 No 1.62 1.66 1.62 -1.15 -41.52% 1,859 366 0.38 0.55 14 85 None
PCG Options Chain 17.00 Put 17.00 1/15 Yes 1.84 2.64 2.32 +0.09 +4.04% 883 175 0.32 -0.34 10 60 None
HIMS Options Chain 32.09 Put 25.00 4/04 No 0.29 0.30 0.30 +0.17 +130.77% 2,562 508 1.06 -0.13 14 47 None
AFRM Options Chain 47.32 Put 45.00 4/04 No 1.45 1.50 1.46 +0.37 +33.95% 857 170 0.82 -0.37 4 43 None
MSFT Options Chain 378.80 Call 387.50 4/04 No 2.22 2.31 2.27 -5.58 -71.09% 2,616 519 0.26 0.27 15 69 None
NU Options Chain 10.35 Call 10.50 4/04 No 0.24 0.29 0.25 -0.51 -67.11% 3,780 755 0.56 0.45 15 41 None
TSSI Options Chain 8.25 Call 10.00 5/16 No 0.80 1.00 0.85 -0.45 -34.62% 560 112 1.22 0.42 3 15 None
LULU Options Chain 293.06 Call 340.00 6/20 No 8.40 10.30 9.00 -24.85 -73.42% 2,245 449 0.42 0.28 14 62 None
KHC Options Chain 30.24 Call 30.50 4/04 No 0.29 0.32 0.32 +0.10 +45.46% 7,252 1,451 0.25 0.40 12 70 None
TSLA Options Chain 263.55 Call 272.50 4/04 No 8.25 8.35 8.27 -5.23 -38.75% 8,419 1,689 0.82 0.41 8 52 None
MU Options Chain 88.44 Put 88.00 4/04 No 2.24 2.29 2.23 +0.78 +53.80% 4,722 952 0.51 -0.46 16 59 None
HPE Options Chain 15.90 Put 14.00 5/02 No 0.17 0.22 0.22 +0.07 +46.67% 550 111 0.44 -0.16 18 70 None
AVGO Options Chain 171.65 Call 170.00 4/04 No 4.20 4.30 4.25 -1.85 -30.33% 3,587 724 0.49 0.49 9 67 None
NBIS Options Chain 22.31 Put 19.00 4/04 No 0.25 0.35 0.30 +0.15 +100.00% 574 116 1.20 -0.15 3 19 None
TSLA Options Chain 263.55 Put 260.00 4/04 No 10.40 10.45 10.43 +2.83 +37.24% 26,232 5,308 0.84 -0.43 8 52 None
RCAT Options Chain 5.89 Call 7.00 5/16 No 0.50 0.60 0.50 -0.05 -9.10% 2,930 593 1.13 0.39 7 31 None
NVDA Options Chain 109.67 Put 109.00 4/11 No 3.80 3.85 3.80 +0.70 +22.59% 9,078 1,838 0.49 -0.45 17 63 None
SMCI Options Chain 34.26 Call 40.00 4/04 No 0.22 0.24 0.24 -0.11 -31.43% 23,169 4,712 0.89 0.13 12 52 None
BSX Options Chain 100.80 Put 97.00 4/04 No 0.95 1.10 1.03 +0.33 +47.15% 648 132 0.36 -0.32 7 59 None
WOLF Options Chain 2.59 Put 3.00 5/16 Yes 0.99 1.06 1.01 +0.92 +1,022.23% 3,613 737 2.02 -0.43 7 37 None
PYPL Options Chain 65.15 Put 50.00 7/18 Yes 0.70 0.75 0.74 +0.34 +85.00% 549 112 0.41 -0.10 8 59 None
MSTR Options Chain 289.41 Put 215.00 4/04 No 0.95 1.14 1.10 +0.62 +129.17% 2,495 509 1.34 -0.05 4 57 None
AGNC Options Chain 9.83 Call 10.00 5/16 Yes 0.06 0.07 0.06 -0.05 -45.46% 7,401 1,511 0.20 0.18 15 60 None
C Options Chain 71.85 Put 70.00 4/04 No 1.23 1.27 1.31 +0.68 +107.94% 3,697 755 0.37 -0.45 14 85 None
BBAR Options Chain 19.14 Put 14.00 7/18 Yes 0.00 1.05 0.88 -0.72 -45.00% 1,100 225 0.77 -0.20 18 61 None
BMY Options Chain 58.90 Call 61.00 4/04 No 0.40 0.44 0.39 +0.18 +85.72% 2,857 585 0.29 0.29 6 58 None
GOOG Options Chain 163.94 Call 162.50 4/04 No 0.76 0.79 0.78 -3.09 -79.85% 3,598 737 0.33 0.20 16 70 None
GOOGL Options Chain 162.00 Call 162.50 4/11 No 1.20 1.23 1.20 -2.84 -70.30% 908 186 0.32 0.22 16 70 None
AEO Options Chain 11.96 Put 10.00 5/16 No 0.24 0.28 0.26 +0.14 +116.67% 7,633 1,566 0.49 -0.21 20 48 None
GOOG Options Chain 163.94 Call 165.00 4/04 No 0.41 0.42 0.42 -2.18 -83.85% 6,194 1,274 0.33 0.12 16 70 None
ASAN Options Chain 14.72 Put 15.00 6/20 Yes 1.90 2.10 2.00 +0.12 +6.39% 1,824 376 0.71 -0.43 6 32 None
BYND Options Chain 3.31 Put 4.00 4/04 No 0.00 2.81 0.87 +0.07 +8.75% 934 193 0.00 -0.98 9 23 None
PYPL Options Chain 65.15 Call 65.00 4/04 No 1.39 1.45 1.44 -3.01 -67.64% 720 149 0.36 0.54 8 59 None
AMZN Options Chain 200.99 Call 202.50 4/11 No 1.51 1.56 1.50 -3.20 -68.09% 2,084 432 0.32 0.23 15 63 None
BA Options Chain 179.50 Put 167.50 4/17 No 2.95 3.35 3.20 +1.76 +122.23% 698 145 0.36 -0.32 5 40 None
HOOD Options Chain 43.93 Put 40.50 4/04 No 1.23 1.25 1.23 +0.55 +80.89% 1,265 264 0.81 -0.36 11 60 None
META Options Chain 576.74 Call 580.00 4/04 No 11.55 11.70 11.60 -17.15 -59.66% 2,245 470 0.40 0.48 19 71
Dividend Stock List
DAL Options Chain 46.15 Call 45.50 4/04 No 0.56 0.71 0.57 -1.17 -67.25% 1,681 353 0.51 0.33 11 65 None
PFE Options Chain 25.21 Put 23.50 4/17 No 0.11 0.13 0.12 -0.03 -20.00% 2,525 531 0.29 -0.14 10 63 None
CSCO Options Chain 61.40 Put 62.50 10/17 Yes 4.60 5.00 5.00 -0.45 -8.26% 698 147 0.23 -0.52 8 67 None
AMZN Options Chain 200.99 Call 187.50 4/04 No 7.10 7.25 7.15 -7.55 -51.37% 2,411 508 0.39 0.71 15 63 None
HOOD Options Chain 43.93 Put 41.50 4/04 No 1.63 1.67 1.63 +0.69 +73.41% 1,328 280 0.80 -0.44 11 60 None
MSTR Options Chain 289.41 Put 287.50 4/04 No 13.40 13.65 13.60 +10.60 +353.34% 1,237 261 0.92 -0.45 4 57 None
CMG Options Chain 50.92 Put 51.00 4/04 No 1.41 1.79 1.83 +0.87 +90.63% 2,012 425 0.30 -0.67 12 54 None
MU Options Chain 88.44 Put 89.00 4/04 No 2.72 2.78 2.71 +1.10 +68.33% 2,504 529 0.50 -0.52 16 59 None
PLTR Options Chain 85.85 Call 85.00 4/11 No 5.25 5.45 5.30 -4.35 -45.08% 2,953 624 0.72 0.56 10 45 None
TGT Options Chain 103.65 Call 108.00 4/04 No 0.54 0.59 0.57 -1.05 -64.82% 2,713 574 0.35 0.21 13 65 None
MPW Options Chain 6.04 Put 4.50 4/25 No 0.00 0.03 0.03 +0.01 +50.00% 500 106 0.71 -0.02 6 52 None
FSLR Options Chain 126.60 Call 155.00 7/18 Yes 7.25 7.50 7.30 -0.09 -1.22% 2,011 427 0.56 0.33 16 62 None
XOM Options Chain 117.73 Call 122.00 4/04 Yes 0.17 0.20 0.19 -0.05 -20.84% 2,264 481 0.21 0.11 13 75 None
MSFT Options Chain 378.80 Call 355.00 5/16 Yes 32.55 32.95 33.00 -8.90 -21.25% 501 107 0.32 0.75 15 69 None
BBAI Options Chain 3.05 Call 3.00 5/02 No 0.45 0.55 0.53 -0.07 -11.67% 2,579 551 1.30 0.59 6 21 None
W Options Chain 33.85 Put 27.50 6/20 Yes 1.80 2.08 2.02 +0.85 +72.65% 2,024 434 0.77 -0.22 7 40 None
DKS Options Chain 210.09 Call 270.00 1/16 Yes 9.30 9.90 9.40 -0.70 -6.94% 760 163 0.38 0.27 13 71 None
TGT Options Chain 103.65 Call 105.00 4/04 No 1.38 1.49 1.43 -1.77 -55.32% 1,428 307 0.35 0.41 13 65 None
TSLA Options Chain 263.55 Call 252.50 4/17 No 24.15 24.35 24.25 -7.04 -22.50% 855 184 0.74 0.64 8 52 None