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
AAPL Options Chain 267.49 Put 275.00 2/25 No 3.40 3.55 3.49 -5.20 -59.84% 13,781 113 0.31 -0.73 11 66 None
LASR Options Chain 57.64 Call 65.00 3/20 Yes 6.00 6.40 6.10 +3.53 +137.36% 17,259 181 1.48 0.45 7 45 None
EQT Options Chain 59.15 Call 58.00 3/13 No 2.08 2.25 2.08 -0.67 -24.37% 8,817 113 0.39 0.56 13 70 None
HPE Options Chain 20.08 Put 19.50 2/27 No 0.14 0.20 0.20 -0.08 -28.58% 6,755 102 0.63 -0.25 8 53 None
AAPL Options Chain 267.49 Put 270.00 2/25 No 0.95 0.98 0.96 -3.69 -79.36% 47,591 738 0.33 -0.31 11 66 None
ORCL Options Chain 146.14 Put 131.00 2/27 No 0.89 0.97 0.98 -0.60 -37.98% 17,002 288 1.09 -0.13 7 60 None
XYZ Options Chain 51.00 Call 65.00 3/06 Yes 0.22 0.46 0.34 +0.05 +17.25% 15,024 259 1.01 0.07 20 60
Growth Stock List
META Options Chain 638.46 Put 637.50 2/25 No 3.85 4.00 4.00 -2.75 -40.75% 14,719 276 0.37 -0.43 12 72 None
FIGR Options Chain 30.21 Call 42.50 3/20 No 0.65 0.85 0.75 -0.10 -11.77% 8,214 159 1.27 0.18 3 20 None
STUB Options Chain 9.30 Call 10.00 3/06 No 0.80 1.00 0.95 +0.23 +31.95% 6,814 133 1.78 0.48 3 16 None
TSLA Options Chain 399.45 Put 407.50 2/25 No 2.82 2.85 2.82 -7.73 -73.27% 20,889 467 0.43 -0.41 8 58 None
META Options Chain 638.46 Call 637.50 2/25 No 5.65 5.85 5.80 -0.95 -14.08% 25,991 604 0.34 0.57 12 72 None
META Options Chain 638.46 Call 635.00 2/25 No 7.20 7.45 7.30 -0.34 -4.45% 5,649 132 0.35 0.65 12 72 None
IOVA Options Chain 2.95 Call 4.50 3/20 Yes 0.20 0.25 0.25 +0.20 +400.00% 7,050 166 1.25 0.32 12 28 None
AMD Options Chain 196.18 Put 187.50 3/06 No 1.71 1.78 1.77 -2.92 -62.26% 10,628 257 0.74 -0.13 14 63 None
ZETA Options Chain 16.98 Call 21.00 2/27 Yes 0.16 0.22 0.19 +0.13 +216.67% 14,077 351 1.95 0.13 11 44 None
META Options Chain 638.46 Put 632.50 2/25 No 2.21 2.36 2.23 -2.57 -53.55% 8,540 217 0.38 -0.28 12 72 None
AAPL Options Chain 267.49 Put 210.00 2/25 No 0.00 0.01 0.01 -0.05 -83.34% 7,709 206 1.70 0.00 11 66 None
AMD Options Chain 196.18 Put 192.50 2/27 No 0.64 0.67 0.64 -3.26 -83.59% 78,681 2,108 0.86 -0.08 14 63 None
CVS Options Chain 76.90 Call 75.00 2/27 No 0.65 0.81 0.77 -1.84 -70.50% 3,842 106 0.40 0.39 11 57 None
AMD Options Chain 196.18 Put 192.50 3/06 No 2.35 2.44 2.36 -4.04 -63.13% 12,556 347 0.71 -0.17 14 63 None
AMD Options Chain 196.18 Put 207.50 2/27 No 3.15 3.25 3.15 -10.54 -77.00% 13,619 391 0.76 -0.32 14 63 None
SHLS Options Chain 6.83 Call 9.00 3/20 Yes 0.10 0.20 0.15 -1.40 -90.33% 7,310 213 0.99 0.16 11 40 None
HIMS Options Chain 14.20 Call 14.50 2/27 Yes 1.17 1.22 1.19 -0.60 -33.52% 5,557 175 1.10 0.76 13 45 None
META Options Chain 638.46 Put 640.00 2/25 No 4.95 5.10 5.04 -3.10 -38.09% 19,100 617 0.36 -0.51 12 72 None
HPQ Options Chain 18.37 Put 16.00 2/27 Yes 0.15 0.19 0.18 +0.02 +12.50% 25,562 842 1.40 -0.13 9 42 None
FTNT Options Chain 75.97 Put 75.00 2/27 No 1.01 1.43 1.33 -0.16 -10.74% 4,640 159 0.48 -0.47 11 58 None
APO Options Chain 113.29 Put 105.00 4/17 No 3.90 4.10 4.00 +0.10 +2.57% 4,618 160 0.48 -0.28 14 71 None
TSLA Options Chain 399.45 Call 390.00 2/27 No 20.85 21.20 21.24 +6.80 +47.10% 46,808 1,638 0.52 0.86 8 58 None
AAPL Options Chain 267.49 Call 282.50 2/25 No 0.03 0.05 0.04 +0.03 +300.00% 9,355 333 0.36 0.02 11 66 None
META Options Chain 638.46 Call 640.00 2/25 No 4.30 4.45 4.31 -1.09 -20.19% 15,665 558 0.34 0.49 12 72 None
OSCR Options Chain 12.49 Call 12.00 4/17 No 1.36 1.41 1.40 -0.13 -8.50% 6,203 222 0.66 0.60 8 34 None
EQX Options Chain 17.85 Call 25.00 7/17 Yes 1.25 1.50 1.28 +0.18 +16.37% 11,122 405 0.71 0.30 7 48 None
TSLA Options Chain 399.45 Put 402.50 2/25 No 1.36 1.37 1.36 -5.79 -80.98% 32,023 1,168 0.46 -0.24 8 58 None
CORZ Options Chain 16.80 Put 17.00 3/06 Yes 1.18 1.27 1.25 -0.66 -34.56% 29,624 1,092 1.39 -0.38 3 27 None
ST Options Chain 37.02 Call 40.00 5/15 Yes 2.40 2.45 2.40 +0.45 +23.08% 4,804 178 0.41 0.48 11 45 None
WULF Options Chain 15.63 Put 11.00 4/17 Yes 0.23 0.54 0.38 -0.28 -42.43% 5,030 193 1.11 -0.09 4 37 None
AAPL Options Chain 267.49 Call 285.00 2/25 No 0.01 0.02 0.01 0.00 0.00% 7,749 302 0.36 0.00 11 66 None
META Options Chain 638.46 Call 642.50 2/25 No 3.15 3.30 3.17 -1.03 -24.53% 10,637 416 0.33 0.40 12 72 None
NVO Options Chain 38.59 Put 22.50 6/18 Yes 0.19 0.20 0.20 0.00 0.00% 4,567 187 0.58 0.00 11 50 None
ZETA Options Chain 16.98 Call 21.50 2/27 Yes 0.07 0.17 0.13 +0.09 +225.00% 6,469 268 1.85 0.10 11 44 None
GOOGL Options Chain 313.00 Call 570.00 3/20 No 0.00 0.43 0.02 -0.09 -81.82% 2,500 105 1.04 0.00 13 70 None
FCX Options Chain 65.82 Call 72.00 3/20 No 2.01 2.13 2.10 +0.58 +38.16% 6,245 264 0.52 0.36 10 55 None
PLTR Options Chain 130.30 Call 119.00 2/27 No 10.45 10.65 10.80 -1.45 -11.84% 2,900 125 0.80 0.87 12 52 None
AMZN Options Chain 205.58 Put 207.50 2/25 No 1.07 1.10 1.11 -2.40 -68.38% 15,075 652 0.36 -0.38 10 60 None
TSLA Options Chain 399.45 Call 385.00 3/06 No 28.15 28.70 29.50 +10.35 +54.05% 4,869 212 0.46 0.81 8 58 None
TIGR Options Chain 7.80 Call 8.00 2/27 No 0.10 0.11 0.10 0.00 0.00% 5,363 235 0.59 0.39 14 45 None
BAC Options Chain 51.13 Call 50.00 3/06 No 1.25 1.32 1.27 -0.68 -34.88% 3,921 173 0.34 0.56 10 65 None
FCX Options Chain 65.82 Put 65.00 3/06 No 1.15 1.25 1.20 -0.88 -42.31% 3,208 142 0.54 -0.30 10 55 None
AAPL Options Chain 267.49 Call 277.50 2/25 No 0.24 0.27 0.25 +0.19 +316.67% 34,542 1,564 0.31 0.12 11 66 None
AMD Options Chain 196.18 Put 187.50 2/27 No 0.33 0.36 0.33 -2.02 -85.96% 79,261 3,627 0.89 -0.05 14 63 None
TSLA Options Chain 399.45 Call 380.00 2/25 No 28.60 29.85 29.51 +8.71 +41.88% 15,458 711 0.87 0.99 8 58 None
ORCL Options Chain 146.14 Put 122.00 2/27 No 0.39 0.46 0.30 -0.28 -48.28% 5,393 249 1.30 -0.06 7 60 None
RTX Options Chain 202.20 Call 220.00 4/17 No 2.25 2.44 2.35 -1.23 -34.36% 5,334 247 0.29 0.20 11 62 None
TSLA Options Chain 399.45 Call 415.00 2/25 No 1.45 1.47 1.45 +0.60 +70.59% 78,773 3,691 0.42 0.27 8 58 None
HUT Options Chain 53.61 Put 35.00 4/17 Yes 0.80 1.41 1.10 -0.59 -34.92% 3,023 142 1.17 -0.09 8 57 None
AMD Options Chain 196.18 Put 212.50 2/27 No 4.95 5.10 4.99 -11.91 -70.48% 9,007 424 0.74 -0.45 14 63 None
TSLA Options Chain 399.45 Call 405.00 2/25 No 6.35 6.45 6.35 +3.17 +99.69% 79,949 3,783 0.45 0.68 8 58 None
TSLA Options Chain 399.45 Put 405.00 2/25 No 1.98 2.00 1.98 -6.69 -77.17% 50,661 2,426 0.44 -0.32 8 58 None
NKE Options Chain 64.09 Put 58.00 3/13 No 0.29 0.43 0.35 -0.13 -27.09% 2,991 144 0.41 -0.11 6 51 None
AMZN Options Chain 205.58 Put 210.00 2/25 No 2.29 2.36 2.35 -3.21 -57.74% 9,986 482 0.35 -0.66 10 60 None
SOFI Options Chain 18.66 Call 22.50 3/20 No 0.19 0.20 0.19 -0.01 -5.00% 5,541 268 0.62 0.14 9 45 None
TSLA Options Chain 399.45 Put 160.00 3/06 No 0.01 0.02 0.01 -0.01 -50.00% 2,252 109 1.80 0.00 8 58 None
NVDA Options Chain 191.98 Call 210.00 3/09 Yes 1.72 1.76 1.73 +0.20 +13.08% 4,478 217 0.48 0.19 13 57 None
CVNA Options Chain 325.78 Call 500.00 5/15 Yes 5.00 5.55 5.40 +0.35 +6.94% 2,309 112 0.68 0.12 9 54 None
ZETA Options Chain 16.98 Call 19.50 2/27 Yes 0.36 0.42 0.40 +0.32 +400.00% 7,089 346 1.91 0.24 11 44 None
TSLA Options Chain 399.45 Put 190.00 2/27 No 0.01 0.02 0.01 0.00 0.00% 4,072 201 0.00 0.00 8 58 None
TSLA Options Chain 399.45 Put 400.00 2/25 No 0.92 0.93 0.93 -4.77 -83.69% 84,960 4,261 0.47 -0.18 8 58 None
FRO Options Chain 35.37 Call 38.00 3/20 Yes 0.80 1.70 1.45 +0.46 +46.47% 3,043 153 0.64 0.40 7 59 None
NVDA Options Chain 191.98 Put 50.00 3/13 Yes 0.01 0.02 0.02 +0.01 +100.00% 4,305 220 2.08 0.00 13 57 None
INTC Options Chain 43.65 Call 49.50 3/06 No 0.83 0.97 0.86 +0.56 +186.67% 2,150 114 0.68 0.29 6 51 None
BILL Options Chain 42.10 Call 55.00 4/17 No 0.45 1.75 1.50 +0.20 +15.39% 7,919 421 0.70 0.17 7 47 None
PYPL Options Chain 44.24 Call 60.00 3/27 No 0.34 0.45 0.40 +0.29 +263.64% 2,396 128 0.62 0.11 11 50 None
AMD Options Chain 196.18 Call 237.50 2/27 No 0.30 0.31 0.31 +0.28 +933.34% 4,853 261 0.71 0.05 14 63 None
META Options Chain 638.46 Put 635.00 2/25 No 2.93 3.05 2.97 -2.43 -45.00% 9,452 512 0.37 -0.35 12 72 None
META Options Chain 638.46 Put 760.00 3/20 No 117.60 123.40 121.93 +11.80 +10.72% 2,061 114 0.52 -0.97 12 72 None
F Options Chain 13.70 Call 21.00 6/18 Yes 0.01 0.04 0.04 0.00 0.00% 2,880 160 0.34 0.02 7 44 None
FTNT Options Chain 75.97 Call 80.00 3/06 No 0.21 0.76 0.61 -0.02 -3.18% 2,086 118 0.39 0.19 11 58 None
META Options Chain 638.46 Call 640.00 2/27 No 8.05 8.20 8.20 -0.43 -4.99% 12,737 722 0.35 0.50 12 72 None
RUM Options Chain 5.55 Call 6.00 2/27 No 0.05 0.10 0.08 0.00 0.00% 10,828 618 0.86 0.27 8 22 None
CHPT Options Chain 6.00 Call 6.50 2/27 No 0.17 0.20 0.17 +0.09 +112.50% 2,662 154 1.14 0.41 9 24 None
FCX Options Chain 65.82 Put 53.00 3/06 No 0.00 0.08 0.05 -0.04 -44.45% 2,205 128 0.78 -0.01 10 55 None
CVS Options Chain 76.90 Call 74.00 2/27 No 1.10 1.25 1.19 -1.91 -61.62% 1,910 112 0.40 0.53 11 57 None
TSLA Options Chain 399.45 Call 402.50 2/25 No 8.25 8.35 8.25 +4.00 +94.12% 45,603 2,675 0.46 0.76 8 58 None
CVS Options Chain 76.90 Put 74.00 2/27 No 0.94 1.04 0.98 +0.87 +790.91% 4,792 282 0.40 -0.47 11 57 None
MSTR Options Chain 124.19 Call 122.00 2/27 No 5.65 5.75 5.79 -0.31 -5.09% 1,777 105 0.95 0.62 3 62 None
NTNX Options Chain 37.86 Put 35.00 3/20 Yes 1.70 1.95 1.90 -0.10 -5.00% 3,022 180 0.84 -0.31 9 48 None
PRMB Options Chain 19.36 Put 15.00 3/20 No 0.05 0.15 0.10 0.00 0.00% 3,002 179 0.67 -0.06 3 18 None
META Options Chain 638.46 Put 627.50 2/25 No 1.18 1.27 1.25 -2.04 -62.01% 5,148 307 0.39 -0.17 12 72 None
VNDA Options Chain 8.17 Call 8.00 6/18 Yes 1.50 2.00 1.54 -0.04 -2.54% 3,467 207 0.87 0.64 11 35 None
TSLA Options Chain 399.45 Put 412.50 2/25 No 5.30 5.40 5.33 -8.47 -61.38% 5,174 311 0.42 -0.63 8 58 None
TSLA Options Chain 399.45 Call 412.50 2/25 No 2.25 2.28 2.26 +1.02 +82.26% 29,476 1,829 0.42 0.37 8 58 None
EOG Options Chain 122.72 Call 135.00 2/27 Yes 0.10 0.25 0.19 -0.06 -24.00% 2,054 128 0.60 0.06 11 67 None
TECH Options Chain 57.60 Put 55.00 4/17 No 2.45 3.50 2.87 +0.22 +8.31% 5,000 312 0.49 -0.37 12 46 None
FCEL Options Chain 7.63 Call 9.00 2/27 No 0.32 0.36 0.34 +0.31 +1,033.34% 5,812 364 1.21 0.48 11 35 None
IREN Options Chain 42.07 Call 49.00 3/13 No 2.80 2.90 2.85 +1.20 +72.73% 3,634 229 1.08 0.42 9 42 None
AVGO Options Chain 330.00 Put 307.50 2/25 No 0.49 0.60 0.53 -0.13 -19.70% 4,138 261 0.80 -0.08 12 67 None
BAC Options Chain 51.13 Put 48.50 2/27 No 0.15 0.17 0.15 -0.01 -6.25% 6,684 422 0.42 -0.16 10 65 None
RKT Options Chain 17.19 Put 15.50 2/27 Yes 0.21 0.25 0.26 -0.05 -16.13% 3,810 243 1.57 -0.15 6 47 None
TSLA Options Chain 399.45 Put 402.50 3/13 No 11.00 11.10 10.70 -6.30 -37.06% 2,679 171 0.42 -0.40 8 58 None
HOOD Options Chain 71.94 Call 71.00 2/27 No 3.45 3.60 3.45 +0.57 +19.80% 3,393 217 0.79 0.70 10 54 None
AAPL Options Chain 267.49 Put 272.50 3/06 No 4.80 4.90 4.85 -3.25 -40.13% 1,609 103 0.27 -0.49 11 66 None
WDAY Options Chain 130.33 Put 115.00 2/27 Yes 1.35 1.45 1.40 -0.45 -24.33% 4,401 283 1.50 -0.13 9 55 None
AAL Options Chain 12.97 Call 14.50 3/20 No 0.24 0.28 0.28 +0.04 +16.67% 1,844 119 0.52 0.26 7 40 None
KLAR Options Chain 12.84 Put 15.00 4/17 No 2.40 2.60 2.50 -0.52 -17.22% 2,862 191 0.87 -0.54 3 17 None
CWH Options Chain 11.28 Call 13.00 3/20 Yes 0.20 0.35 0.24 -0.17 -41.47% 3,039 203 0.85 0.22 8 42 None
NFLX Options Chain 78.04 Call 77.00 3/13 No 3.50 3.60 3.53 +1.12 +46.48% 5,947 398 0.44 0.58 6 55 None
AAPL Options Chain 267.49 Call 275.00 2/25 No 0.65 0.68 0.67 +0.51 +318.75% 75,734 5,078 0.30 0.27 11 66 None
BAC Options Chain 51.13 Call 54.00 3/20 No 0.28 0.33 0.29 -0.21 -42.00% 3,695 249 0.28 0.17 10 65 None
IBM Options Chain 225.81 Put 305.00 3/20 No 74.25 77.70 76.18 -6.94 -8.35% 5,720 386 0.83 -1.00 14 73 None
BEN Options Chain 27.07 Put 25.00 4/17 No 0.40 0.50 0.50 +0.06 +13.64% 1,607 109 0.31 -0.23 13 63 None
AAPL Options Chain 267.49 Put 270.00 3/02 No 2.51 2.60 2.55 -2.96 -53.73% 1,864 127 0.26 -0.38 11 66 None
HIMS Options Chain 14.20 Call 28.00 6/18 Yes 0.80 1.07 1.01 -0.25 -19.85% 2,235 154 1.01 0.24 13 45 None
MSTR Options Chain 124.19 Put 390.00 3/20 No 263.55 266.60 265.37 -0.28 -0.11% 4,410 305 2.46 -1.00 3 62 None
IREN Options Chain 42.07 Put 31.00 3/06 No 0.29 0.45 0.40 -0.15 -27.28% 1,809 126 1.65 -0.05 9 42 None
TSLA Options Chain 399.45 Put 410.00 2/25 No 3.90 4.00 4.00 -8.20 -67.22% 23,293 1,623 0.43 -0.52 8 58 None
CLSK Options Chain 9.84 Call 10.50 3/13 No 0.77 0.85 0.81 +0.33 +68.75% 3,230 227 0.98 0.52 11 40 None
BAC Options Chain 51.13 Call 51.00 3/06 No 0.74 0.79 0.77 -0.38 -33.05% 6,658 468 0.32 0.40 10 65 None
TSLA Options Chain 399.45 Call 402.50 2/27 No 10.80 10.90 11.07 +4.15 +59.98% 15,732 1,110 0.46 0.67 8 58 None
HPQ Options Chain 18.37 Call 19.00 3/20 Yes 0.72 0.82 0.77 -0.01 -1.29% 17,870 1,262 0.62 0.40 9 42 None
UWMC Options Chain 4.58 Put 4.00 2/27 Yes 0.05 0.10 0.10 +0.04 +66.67% 14,367 1,016 1.72 -0.14 12 47 None
META Options Chain 638.46 Call 652.50 2/25 No 0.65 0.69 0.67 -0.77 -53.48% 2,700 191 0.33 0.12 12 72 None
IREN Options Chain 42.07 Put 28.00 3/06 No 0.07 0.50 0.24 -0.07 -22.59% 1,449 103 1.81 -0.03 9 42 None
CVS Options Chain 76.90 Put 71.00 2/27 No 0.15 0.24 0.18 +0.11 +157.15% 1,828 130 0.44 -0.12 11 57 None
GOOGL Options Chain 313.00 Call 305.00 2/25 No 6.30 6.70 6.75 -0.66 -8.91% 2,010 143 0.39 0.83 13 70 None
CIFR Options Chain 15.10 Put 12.50 3/06 Yes 0.10 0.18 0.10 -0.30 -75.00% 5,025 358 1.42 -0.06 7 38 None
KLAR Options Chain 12.84 Call 20.00 4/17 No 0.30 0.45 0.41 +0.12 +41.38% 2,050 147 0.86 0.18 3 17 None
FRMI Options Chain 8.90 Call 12.00 2/27 No 0.35 0.45 0.40 +0.30 +300.00% 6,415 463 2.80 0.27 3 16 None
META Options Chain 638.46 Put 630.00 2/25 No 1.62 1.70 1.70 -2.15 -55.85% 5,987 435 0.38 -0.22 12 72 None
AMD Options Chain 196.18 Put 207.50 3/06 No 5.95 6.15 6.10 -9.50 -60.90% 1,400 102 0.64 -0.36 14 63 None
CRBG Options Chain 27.80 Call 30.00 3/20 No 0.20 0.35 0.26 -0.04 -13.34% 2,072 151 0.38 0.20 3 19 None
CORZ Options Chain 16.80 Put 9.00 2/27 Yes 0.00 0.02 0.02 0.00 0.00% 4,006 292 3.47 0.00 3 27 None
LAC Options Chain 5.04 Call 5.50 2/27 No 0.04 0.05 0.04 +0.02 +100.00% 17,984 1,314 1.03 0.20 7 24 None
CORZ Options Chain 16.80 Put 16.00 2/27 Yes 0.21 0.26 0.23 -0.39 -62.91% 29,572 2,165 1.44 -0.17 3 27 None
TSLA Options Chain 399.45 Call 410.00 2/25 No 3.35 3.40 3.35 +1.67 +99.41% 67,170 4,928 0.43 0.48 8 58 None
GMED Options Chain 93.97 Call 100.00 3/20 Yes 2.00 2.40 2.30 -0.60 -20.69% 2,655 195 0.52 0.30 13 65 None
HPQ Options Chain 18.37 Call 20.00 3/20 Yes 0.42 0.47 0.44 -0.03 -6.39% 23,754 1,751 0.62 0.27 9 42 None
NVDA Options Chain 191.98 Call 195.00 3/09 Yes 6.65 6.75 6.73 +0.51 +8.20% 2,345 173 0.52 0.48 13 57 None
AMD Options Chain 196.18 Call 225.00 3/20 No 8.15 8.45 8.37 +5.37 +179.00% 1,605 119 0.58 0.40 14 63 None
GLW Options Chain 146.84 Call 155.00 2/27 No 2.67 3.40 3.20 +1.66 +107.80% 3,108 231 0.82 0.40 9 57 None
WBD Options Chain 29.15 Put 26.00 3/06 No 0.02 0.30 0.22 -0.09 -29.04% 4,836 362 0.54 -0.09 3 19 None
DNUT Options Chain 2.99 Call 3.00 2/27 Yes 0.20 0.30 0.20 +0.09 +81.82% 4,475 336 2.49 0.51 10 38 None
ACN Options Chain 202.00 Put 300.00 3/20 Yes 101.20 104.90 101.71 +1.46 +1.46% 1,420 107 1.11 -1.00 13 60 None
CAVA Options Chain 68.37 Put 62.00 2/27 No 1.70 2.06 1.85 0.00 0.00% 1,642 124 1.76 -0.27 3 21 None
BAC Options Chain 51.13 Call 54.00 3/27 No 0.30 0.48 0.43 -0.22 -33.85% 1,903 144 0.27 0.18 10 65 None
TSLA Options Chain 399.45 Call 407.50 2/25 No 4.65 4.80 4.75 +2.33 +96.29% 41,361 3,149 0.44 0.59 8 58 None
TSLA Options Chain 399.45 Put 380.00 3/04 No 1.83 1.87 1.87 -2.46 -56.82% 3,216 245 0.46 -0.13 8 58 None
TRI Options Chain 81.50 Call 100.00 3/20 No 1.10 1.65 1.28 +0.96 +300.00% 2,515 192 0.49 0.21 11 65 None
AMD Options Chain 196.18 Put 215.00 2/27 No 6.15 6.30 6.16 -13.70 -68.99% 11,445 889 0.72 -0.52 14 63 None
TSLA Options Chain 399.45 Call 380.00 2/27 No 29.70 30.35 30.14 +8.84 +41.51% 10,248 812 0.48 0.93 8 58 None
META Options Chain 638.46 Put 625.00 2/25 No 0.88 0.96 0.91 -1.83 -66.79% 5,155 409 0.40 -0.13 12 72 None
NVO Options Chain 38.59 Call 38.00 3/20 No 2.10 2.20 2.18 -0.92 -29.68% 1,813 144 0.45 0.59 11 50 None
TSLA Options Chain 399.45 Put 397.50 2/25 No 0.61 0.62 0.61 -4.04 -86.89% 16,565 1,316 0.48 -0.14 8 58 None
ORCL Options Chain 146.14 Put 280.00 3/20 Yes 132.20 136.00 134.25 -4.87 -3.51% 4,087 325 1.69 -1.00 7 60 None
NKE Options Chain 64.09 Put 60.00 3/13 No 0.62 0.72 0.68 -0.31 -31.32% 10,137 810 0.38 -0.21 6 51 None
AMZN Options Chain 205.58 Put 265.00 3/20 No 54.60 58.15 56.76 -3.32 -5.53% 1,270 102 0.74 -0.99 10 60 None
ORCL Options Chain 146.14 Put 270.00 3/20 Yes 122.20 126.00 124.15 -5.02 -3.89% 4,015 324 1.62 -0.99 7 60 None
TSLA Options Chain 399.45 Call 390.00 2/25 No 19.05 20.20 19.54 +7.70 +65.04% 26,374 2,153 0.64 0.95 8 58 None
KKR Options Chain 95.72 Call 110.00 5/15 Yes 3.40 3.60 3.60 +0.80 +28.58% 3,111 254 0.45 0.30 8 62 None
IBM Options Chain 225.81 Call 220.00 3/20 No 15.00 16.20 15.85 +0.97 +6.52% 1,297 106 0.44 0.67 14 73 None
MSTR Options Chain 124.19 Put 400.00 3/20 No 274.40 276.35 275.46 -0.16 -0.06% 5,393 441 2.43 -1.00 3 62 None
CROX Options Chain 96.60 Put 85.00 5/15 No 3.60 3.80 3.66 -0.09 -2.40% 1,623 133 0.51 -0.24 2 45 None
AAPL Options Chain 267.49 Call 272.50 3/20 No 7.30 7.60 7.55 +2.95 +64.13% 1,724 142 0.26 0.53 11 66 None
DHT Options Chain 17.54 Call 20.00 4/17 No 0.60 0.80 0.68 +0.36 +112.50% 11,769 971 0.41 0.38 9 55 None
MSFT Options Chain 389.00 Put 515.00 3/20 No 124.65 127.35 126.90 -4.53 -3.45% 8,183 680 0.72 -0.99 11 65 None
TSLA Options Chain 399.45 Call 410.00 3/04 No 9.10 9.20 9.25 +3.04 +48.96% 3,427 285 0.39 0.51 8 58 None
MSFT Options Chain 389.00 Put 530.00 4/17 No 139.45 142.90 140.55 -5.68 -3.89% 1,430 119 0.59 -0.98 11 65 None
DELL Options Chain 119.51 Put 106.00 2/27 Yes 1.05 1.26 1.19 -0.31 -20.67% 1,379 115 1.36 -0.15 13 55 None
DOW Options Chain 30.15 Put 30.00 5/15 Yes 2.18 2.24 2.23 -0.35 -13.57% 1,616 136 0.47 -0.40 8 50 None
AMD Options Chain 196.18 Put 110.00 4/17 No 0.19 0.23 0.21 -0.16 -43.25% 3,120 263 0.80 -0.01 14 63 None
MSFT Options Chain 389.00 Put 485.00 3/20 No 94.55 97.40 98.85 -2.52 -2.49% 4,913 415 0.61 -0.98 11 65 None
MSFT Options Chain 389.00 Put 495.00 3/20 No 104.55 107.35 105.55 -5.94 -5.33% 6,338 538 0.64 -0.99 11 65 None
COIN Options Chain 160.06 Put 300.00 3/20 No 134.60 141.00 139.43 -0.76 -0.55% 1,280 109 1.69 -1.00 9 59 None
MSFT Options Chain 389.00 Put 525.00 3/20 No 134.65 137.90 137.93 -3.35 -2.38% 3,520 300 0.80 -1.00 11 65 None
RIOT Options Chain 15.66 Call 18.00 3/06 Yes 0.53 0.59 0.57 +0.17 +42.50% 10,578 907 1.02 0.33 10 54 None
DELL Options Chain 119.51 Put 114.00 2/27 Yes 3.05 4.00 3.35 -0.26 -7.21% 2,202 189 1.43 -0.32 13 55 None
AAPL Options Chain 267.49 Call 272.50 2/25 No 1.60 1.64 1.59 +1.23 +341.67% 35,849 3,092 0.30 0.49 11 66 None
ORCL Options Chain 146.14 Put 290.00 3/20 Yes 142.20 146.00 144.48 -4.52 -3.04% 2,026 175 1.74 -1.00 7 60 None
IREN Options Chain 42.07 Call 60.00 4/17 No 2.62 2.78 2.75 +0.90 +48.65% 2,409 209 1.00 0.29 9 42 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
AAPL Options Chain 267.49 Call 280.00 2/25 No 0.10 0.11 0.11 +0.08 +266.67% 43,917 3,830 0.33 0.05 11 66 None
CNH Options Chain 12.52 Call 15.00 6/18 No 0.25 0.45 0.35 +0.29 +483.34% 4,556 398 0.37 0.25 3 17 None
KVYO Options Chain 15.92 Call 25.00 4/17 No 0.20 0.30 0.25 +0.13 +108.34% 2,115 185 0.78 0.12 3 18 None
AMD Options Chain 196.18 Call 215.00 3/20 No 12.45 12.80 12.52 +7.52 +150.40% 1,222 108 0.59 0.52 14 63 None
CVS Options Chain 76.90 Call 77.00 2/27 No 0.14 0.25 0.19 -0.91 -82.73% 4,363 388 0.38 0.14 11 57 None
BHF Options Chain 62.75 Put 45.00 5/15 Yes 0.45 3.20 0.50 +0.05 +11.12% 2,000 178 1.90 -0.01 15 60 None
INTU Options Chain 358.00 Put 700.00 3/20 Yes 337.50 346.00 342.37 +0.20 +0.06% 5,620 502 1.67 -1.00 10 54 None
AVGO Options Chain 330.00 Put 312.50 2/25 No 0.79 1.11 0.96 -0.16 -14.29% 1,911 171 0.74 -0.14 12 67 None
TSLA Options Chain 399.45 Call 420.00 3/02 No 3.20 3.30 3.25 +1.08 +49.77% 10,133 910 0.34 0.30 8 58 None
AAPL Options Chain 267.49 Put 265.00 3/04 No 1.76 1.87 1.80 -2.05 -53.25% 1,267 114 0.29 -0.26 11 66 None
MSFT Options Chain 389.00 Put 430.00 2/27 No 39.55 42.20 40.56 -5.69 -12.31% 6,303 571 0.88 -1.00 11 65 None
AAPL Options Chain 267.49 Call 272.50 3/04 No 4.05 4.20 4.25 +2.42 +132.24% 1,113 101 0.26 0.51 11 66 None
TSLA Options Chain 399.45 Call 385.00 2/25 No 24.25 24.80 25.43 +9.03 +55.07% 7,290 662 0.75 0.98 8 58 None
NU Options Chain 16.30 Put 20.00 1/21 Yes 4.55 6.00 5.65 +0.46 +8.87% 2,002 185 0.42 -0.44 13 54 None
CNA Options Chain 47.64 Call 48.00 3/20 No 0.55 1.00 0.65 -0.10 -13.34% 1,112 104 0.24 0.39 18 60 None
HOOD Options Chain 71.94 Call 76.00 3/06 No 2.21 2.30 2.29 +0.33 +16.84% 2,970 278 0.68 0.40 10 54 None
RGTI Options Chain 16.48 Put 16.00 3/06 No 0.98 1.04 1.00 -0.24 -19.36% 5,316 498 1.14 -0.41 3 18 None
MSTR Options Chain 124.19 Call 124.00 2/27 No 4.45 4.55 4.55 -0.27 -5.61% 2,762 259 0.92 0.54 3 62 None
GME Options Chain 23.66 Put 24.00 3/06 No 0.75 0.83 0.80 -0.12 -13.05% 2,724 256 0.43 -0.53 11 39 None
TSM Options Chain 370.41 Put 360.00 3/06 No 4.35 4.85 4.60 -3.92 -46.01% 6,117 579 0.58 -0.20 20 62
Dividend Stock List
USB Options Chain 55.89 Put 53.00 2/27 No 0.12 0.22 0.14 -0.06 -30.00% 1,570 149 0.42 -0.18 16 75 None
MSFT Options Chain 389.00 Put 535.00 3/20 No 144.65 147.35 145.55 -5.68 -3.76% 1,380 131 0.80 -1.00 11 65 None
TSLA Options Chain 399.45 Put 150.00 3/06 No 0.00 0.01 0.01 0.00 0.00% 1,811 172 1.86 0.00 8 58 None
NAK Options Chain 1.38 Call 1.50 3/06 No 0.10 0.15 0.13 +0.08 +160.00% 6,852 655 1.25 0.54 8 27 None
HOOD Options Chain 71.94 Put 58.00 2/27 No 0.01 0.22 0.02 -0.03 -60.00% 1,624 156 1.32 -0.01 10 54 None
SNDK Options Chain 674.01 Call 725.00 2/27 No 4.60 5.30 5.00 -8.80 -63.77% 5,586 538 1.24 0.14 3 22 None
WIT Options Chain 2.14 Put 2.50 9/18 Yes 0.35 0.55 0.50 0.00 0.00% 1,180 114 0.58 -0.58 19 37 None
MSFT Options Chain 389.00 Put 510.00 3/20 No 119.60 122.40 120.55 -5.78 -4.58% 4,400 426 0.71 -0.99 11 65 None
MSFT Options Chain 389.00 Put 500.00 3/20 No 109.65 112.35 110.55 -5.55 -4.78% 11,305 1,108 0.66 -0.99 11 65 None
AAPL Options Chain 267.49 Call 287.50 2/25 No 0.00 0.02 0.01 0.00 0.00% 1,366 134 0.44 0.00 11 66 None
MSFT Options Chain 389.00 Put 520.00 3/20 No 129.65 132.35 130.55 -5.79 -4.25% 3,425 336 0.74 -0.99 11 65 None
TSLA Options Chain 399.45 Put 407.50 3/02 No 6.55 6.65 6.60 -8.31 -55.74% 1,573 155 0.36 -0.45 8 58 None
MSFT Options Chain 389.00 Put 505.00 3/20 No 114.65 117.60 115.55 -5.65 -4.67% 5,040 498 0.70 -0.99 11 65 None
DAL Options Chain 66.91 Put 69.00 2/27 No 1.19 1.31 1.23 -1.72 -58.31% 2,533 252 0.51 -0.48 15 67 None
AMD Options Chain 196.18 Call 222.50 2/27 No 2.27 2.31 2.31 +2.09 +950.00% 26,625 2,653 0.71 0.28 14 63 None
MSFT Options Chain 389.00 Put 515.00 4/17 No 124.50 128.05 125.55 -5.68 -4.33% 1,725 172 0.53 -0.97 11 65 None
XYL Options Chain 128.13 Call 130.00 3/20 No 2.45 2.75 2.60 -0.14 -5.11% 1,012 101 0.25 0.44 15 65 None
BULL Options Chain 5.63 Call 6.00 3/20 No 0.36 0.39 0.39 +0.05 +14.71% 2,033 204 0.81 0.46 3 16 None
LMND Options Chain 52.22 Call 59.00 2/27 No 0.10 0.20 0.15 -0.10 -40.00% 1,141 115 0.94 0.08 7 44 None
CRWV Options Chain 91.15 Call 130.00 4/17 No 6.30 6.45 6.45 +1.60 +32.99% 24,654 2,491 1.03 0.32 3 21 None
NCLH Options Chain 23.96 Call 26.00 3/06 Yes 0.50 0.65 0.60 +0.16 +36.37% 4,781 485 0.83 0.31 7 48 None
META Options Chain 638.46 Call 637.50 2/27 No 9.35 9.60 9.57 -0.05 -0.52% 1,793 182 0.36 0.55 12 72 None
ALLY Options Chain 40.15 Call 43.00 3/20 No 0.55 0.65 0.59 +0.04 +7.28% 13,689 1,396 0.35 0.28 14 76 None
INTU Options Chain 358.00 Put 600.00 3/20 Yes 238.00 245.40 242.29 +0.89 +0.37% 1,470 150 1.33 -1.00 10 54 None
TSLA Options Chain 399.45 Call 387.50 2/27 No 23.00 23.45 22.20 +6.95 +45.58% 1,595 163 0.53 0.88 8 58 None
BSX Options Chain 74.85 Call 92.50 6/18 Yes 1.00 1.25 1.09 -0.31 -22.15% 2,817 288 0.33 0.15 7 57 None
COIN Options Chain 160.06 Call 157.50 2/27 No 7.30 7.70 7.50 +0.45 +6.39% 986 101 0.83 0.66 9 59 None
TSLA Options Chain 399.45 Put 400.00 3/04 No 5.50 5.65 5.58 -5.33 -48.86% 1,972 203 0.40 -0.33 8 58 None
ADBE Options Chain 247.00 Put 360.00 3/20 Yes 100.25 108.80 104.07 -10.62 -9.26% 1,020 105 1.11 -0.99 7 54 None
TSLA Options Chain 399.45 Call 400.00 2/25 No 10.15 10.50 10.37 +4.97 +92.04% 37,324 3,845 0.48 0.82 8 58 None
GOOGL Options Chain 313.00 Call 312.50 2/25 No 1.46 1.53 1.49 -1.43 -48.98% 11,695 1,212 0.34 0.39 13 70 None
MSFT Options Chain 389.00 Put 530.00 3/20 No 139.65 142.35 143.90 -2.38 -1.63% 1,610 167 0.78 -1.00 11 65 None
AMD Options Chain 196.18 Put 210.00 2/27 No 3.95 4.10 4.05 -10.67 -72.49% 24,416 2,534 0.75 -0.38 14 63 None
PPL Options Chain 38.12 Call 40.00 3/20 No 0.10 0.25 0.10 0.00 0.00% 1,618 168 0.21 0.16 7 68 None
ORCL Options Chain 146.14 Put 80.00 3/06 No 0.02 0.05 0.03 0.00 0.00% 1,019 106 1.39 0.00 7 60 None
AAPL Options Chain 267.49 Put 267.50 2/25 No 0.46 0.48 0.46 -2.30 -83.34% 25,243 2,632 0.36 -0.19 11 66 None
MSTR Options Chain 124.19 Put 350.00 3/20 No 223.75 226.80 225.19 -0.53 -0.24% 1,550 162 2.32 -1.00 3 62 None
AMZN Options Chain 205.58 Put 260.00 3/20 No 50.25 52.80 51.64 -3.41 -6.20% 1,940 203 0.66 -0.99 10 60 None
SHOP Options Chain 117.60 Call 140.00 3/13 No 0.65 0.90 0.66 -0.24 -26.67% 2,045 214 0.62 0.10 8 59 None
NOW Options Chain 102.49 Call 104.00 2/27 No 1.75 2.00 1.96 +0.08 +4.26% 2,295 241 0.67 0.43 10 57 None
MSFT Options Chain 389.00 Put 510.00 4/17 No 119.65 123.05 120.55 -5.72 -4.53% 2,430 256 0.51 -0.97 11 65 None
NOW Options Chain 102.49 Put 190.00 3/20 No 84.90 90.40 87.01 -2.34 -2.62% 2,040 215 1.90 -1.00 10 57 None
MSFT Options Chain 389.00 Call 415.00 5/15 Yes 13.40 13.55 13.28 +1.13 +9.30% 1,070 113 0.31 0.38 11 65 None
XYZ Options Chain 51.00 Call 55.00 3/06 Yes 1.66 1.96 1.80 +0.16 +9.76% 15,253 1,618 0.99 0.35 20 60
Growth Stock List
MO Options Chain 69.25 Put 62.50 5/15 Yes 0.95 1.01 1.02 -0.04 -3.78% 1,166 124 0.26 -0.18 6 58 None
NU Options Chain 16.30 Call 17.00 7/17 Yes 1.65 1.88 1.71 +0.18 +11.77% 6,705 714 0.45 0.54 13 54 None
AMD Options Chain 196.18 Put 205.00 2/27 No 2.48 2.55 2.49 -8.29 -76.91% 14,029 1,495 0.78 -0.26 14 63 None
META Options Chain 638.46 Call 635.00 2/27 No 11.00 11.15 11.23 -0.09 -0.80% 2,367 253 0.36 0.60 12 72 None
DAL Options Chain 66.91 Call 73.00 3/06 No 0.68 0.83 0.75 +0.35 +87.50% 2,367 253 0.46 0.24 15 67 None
TSLA Options Chain 399.45 Call 402.50 3/02 No 11.80 11.95 12.10 +4.14 +52.01% 3,339 357 0.38 0.65 8 58 None
AMD Options Chain 196.18 Call 247.50 2/27 No 0.07 0.09 0.07 +0.05 +250.00% 969 104 0.74 0.02 14 63 None
GOOGL Options Chain 313.00 Call 307.50 2/25 No 4.40 4.55 4.40 -1.50 -25.43% 2,367 255 0.36 0.72 13 70 None
BX Options Chain 114.00 Put 180.00 3/20 No 62.35 64.75 63.62 -1.82 -2.79% 1,410 152 1.15 -1.00 9 66 None
TSLA Options Chain 399.45 Put 390.00 2/25 No 0.19 0.20 0.19 -2.15 -91.88% 24,333 2,631 0.54 -0.05 8 58 None
AMD Options Chain 196.18 Call 227.50 2/27 No 1.21 1.25 1.23 +1.12 +1,018.19% 9,200 995 0.70 0.17 14 63 None
META Options Chain 638.46 Call 645.00 2/25 No 2.22 2.29 2.24 -1.06 -32.13% 5,907 643 0.33 0.32 12 72 None
COIN Options Chain 160.06 Put 340.00 3/20 No 175.40 180.75 179.42 -1.12 -0.62% 9,510 1,037 1.89 -1.00 9 59 None
META Options Chain 638.46 Call 650.00 2/25 No 0.99 1.04 1.00 -0.91 -47.65% 7,665 841 0.33 0.18 12 72 None
LOW Options Chain 278.59 Put 277.50 2/27 Yes 4.65 5.10 5.10 -2.80 -35.45% 923 102 0.53 -0.46 8 63 None
FRMI Options Chain 8.90 Put 10.00 4/17 No 2.30 2.50 2.42 -0.30 -11.03% 4,569 505 1.65 -0.38 3 16 None
RITM Options Chain 10.15 Put 9.00 9/18 No 0.40 0.50 0.45 +0.03 +7.15% 1,027 114 0.29 -0.27 3 17 None
MSFT Options Chain 389.00 Put 475.00 3/20 No 84.55 87.20 85.92 -5.44 -5.96% 11,327 1,259 0.50 -0.97 11 65 None
PLTR Options Chain 130.30 Call 127.00 2/27 No 4.20 4.30 4.29 -1.56 -26.67% 2,591 288 0.69 0.61 12 52 None
TSLA Options Chain 399.45 Put 392.50 2/25 No 0.27 0.28 0.28 -2.69 -90.58% 14,515 1,614 0.52 -0.07 8 58 None
MUX Options Chain 26.97 Call 25.00 1/21 Yes 11.40 12.40 11.92 +2.32 +24.17% 1,533 171 0.75 0.75 7 41 None
PANW Options Chain 144.48 Put 195.00 3/20 No 50.10 55.95 51.07 +0.67 +1.33% 2,520 282 1.12 -1.00 9 58 None
GOOGL Options Chain 313.00 Call 310.00 2/25 No 2.72 2.80 2.74 -1.26 -31.50% 8,067 905 0.35 0.56 13 70 None
MRK Options Chain 124.05 Call 127.00 3/06 No 1.00 1.18 1.01 +0.06 +6.32% 1,408 158 0.27 0.31 10 67 None
PLUG Options Chain 1.91 Call 2.50 4/17 Yes 0.10 0.12 0.11 0.00 0.00% 1,122 126 0.98 0.31 4 25 None
CRWV Options Chain 91.15 Call 115.00 3/06 No 3.70 4.15 3.90 +1.93 +97.97% 3,265 367 1.40 0.30 3 21 None
CSTE Options Chain 1.57 Call 2.50 3/20 Yes 0.00 0.10 0.02 -0.09 -81.82% 960 108 2.07 0.22 16 25 None
KO Options Chain 80.51 Call 83.00 3/27 No 0.69 1.00 0.74 0.00 0.00% 1,013 114 0.19 0.30 8 62 None
MSFT Options Chain 389.00 Put 490.00 3/20 No 99.45 102.55 100.55 -5.73 -5.40% 11,702 1,317 0.64 -0.98 11 65 None
WHR Options Chain 77.00 Call 85.00 6/18 Yes 2.30 3.00 3.38 -4.38 -56.45% 1,509 171 0.45 0.27 11 51 None
TSLA Options Chain 399.45 Call 417.50 2/25 No 0.89 0.91 0.90 +0.29 +47.55% 15,548 1,763 0.42 0.19 8 58 None
AAPL Options Chain 267.49 Put 262.50 2/25 No 0.13 0.15 0.14 -0.82 -85.42% 15,819 1,795 0.44 -0.06 11 66 None
GS Options Chain 891.13 Call 930.00 2/27 No 3.05 3.70 3.05 +0.15 +5.18% 1,767 201 0.38 0.20 11 76 None
NOW Options Chain 102.49 Put 164.00 3/20 No 57.30 65.80 60.73 -3.34 -5.22% 1,010 115 1.79 -1.00 10 57 None
AMD Options Chain 196.18 Call 232.50 2/27 No 0.61 0.64 0.64 +0.58 +966.67% 6,008 685 0.70 0.09 14 63 None
TSM Options Chain 370.41 Put 380.00 2/27 No 5.45 6.10 5.78 -7.92 -57.81% 1,070 122 0.63 -0.37 20 62
Dividend Stock List
AMD Options Chain 196.18 Put 217.50 2/27 No 7.50 7.70 7.50 -15.25 -67.04% 1,874 214 0.71 -0.59 14 63 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
METC Options Chain 17.00 Put 18.00 3/20 Yes 1.75 2.05 1.90 -0.50 -20.84% 2,009 230 1.05 -0.45 10 44 None
AAPL Options Chain 267.49 Put 280.00 3/06 No 9.20 10.35 9.20 -4.21 -31.40% 1,462 168 0.25 -0.73 11 66 None
NOW Options Chain 102.49 Put 188.00 3/20 No 83.10 88.10 85.41 -2.30 -2.63% 1,390 160 1.83 -1.00 10 57 None
CVNA Options Chain 325.78 Call 310.00 3/20 No 32.40 35.20 37.25 +0.95 +2.62% 2,029 234 0.77 0.64 9 54 None
AMD Options Chain 196.18 Call 390.00 5/15 Yes 0.39 0.49 0.48 +0.27 +128.58% 3,034 351 0.59 0.02 14 63 None
PLTR Options Chain 130.30 Call 128.00 2/27 No 3.60 3.65 3.65 -1.65 -31.14% 5,304 616 0.68 0.56 12 52 None
UNH Options Chain 273.95 Put 255.00 3/20 No 3.10 3.35 3.25 +1.55 +91.18% 981 115 0.36 -0.21 11 65 None
NVDA Options Chain 191.98 Put 190.00 4/02 Yes 10.10 10.20 10.10 -1.02 -9.18% 2,368 278 0.49 -0.42 13 57 None
TSLA Options Chain 399.45 Call 397.50 2/25 No 12.35 12.70 12.50 +5.65 +82.49% 10,102 1,188 0.48 0.86 8 58 None
APP Options Chain 378.49 Call 405.00 2/27 No 7.00 7.60 7.21 +1.51 +26.50% 1,275 150 0.86 0.36 10 60 None
KLAR Options Chain 12.84 Call 15.00 4/17 No 1.25 1.35 1.31 +0.38 +40.86% 5,104 604 0.84 0.46 3 17 None
BX Options Chain 114.00 Put 185.00 3/20 No 67.00 70.05 68.65 -1.83 -2.60% 1,780 212 1.27 -1.00 9 66 None
AMD Options Chain 196.18 Call 242.50 2/27 No 0.14 0.16 0.17 +0.15 +750.00% 2,061 246 0.72 0.03 14 63 None
META Options Chain 638.46 Call 647.50 2/25 No 1.50 1.56 1.47 -1.11 -43.03% 2,552 305 0.33 0.24 12 72 None
SONY Options Chain 21.60 Call 25.00 4/02 No 0.05 0.35 0.09 0.00 0.00% 890 107 0.39 0.12 16 45 None
RIOT Options Chain 15.66 Call 23.00 6/18 Yes 1.40 1.45 1.43 +0.23 +19.17% 4,316 519 0.88 0.34 10 54 None
XENE Options Chain 44.79 Call 65.00 4/17 Yes 2.00 2.15 2.08 +0.46 +28.40% 9,340 1,127 1.09 0.22 6 46 None
PATH Options Chain 10.10 Call 12.00 3/06 No 0.01 0.06 0.04 -0.04 -50.00% 6,704 809 0.65 0.06 16 34 None
HIMS Options Chain 14.20 Call 15.00 2/27 Yes 0.82 0.89 0.84 -0.71 -45.81% 20,063 2,423 1.07 0.64 13 45 None
PLTR Options Chain 130.30 Call 129.00 2/27 No 3.05 3.10 3.11 -1.59 -33.83% 6,288 760 0.67 0.51 12 52 None
MSTR Options Chain 124.19 Call 123.00 2/27 No 5.00 5.10 5.10 -0.90 -15.00% 3,407 412 0.93 0.58 3 62 None
RILY Options Chain 6.80 Call 7.50 2/27 Yes 0.09 0.10 0.09 -0.01 -10.00% 11,729 1,420 1.15 0.23 13 18 None
BAC Options Chain 51.13 Call 50.50 2/27 No 0.62 0.65 0.64 -0.71 -52.60% 3,154 383 0.37 0.49 10 65 None
TSLA Options Chain 399.45 Put 402.50 3/04 No 6.35 6.45 6.55 -5.51 -45.69% 1,058 129 0.40 -0.37 8 58 None
LMND Options Chain 52.22 Call 90.00 5/15 No 1.30 1.70 1.30 -0.15 -10.35% 1,021 125 0.94 0.14 7 44 None
ORCL Options Chain 146.14 Call 144.00 2/27 No 5.30 5.70 5.55 +2.25 +68.19% 3,853 472 0.83 0.59 7 60 None
MSTR Options Chain 124.19 Put 108.00 2/27 No 0.41 0.44 0.46 -0.49 -51.58% 2,259 279 1.12 -0.07 3 62 None
MSFT Options Chain 389.00 Call 387.50 2/25 No 3.50 3.60 3.55 +0.78 +28.16% 13,210 1,635 0.33 0.60 11 65 None
UPWK Options Chain 12.64 Call 15.00 4/17 No 0.55 0.90 0.55 +0.10 +22.23% 6,395 793 0.70 0.32 9 53 None
SNDK Options Chain 674.01 Put 600.00 3/06 No 28.40 29.30 28.60 +5.29 +22.70% 5,376 667 1.13 -0.33 3 22 None
BAC Options Chain 51.13 Put 47.00 3/06 No 0.23 0.28 0.26 +0.05 +23.81% 3,288 409 0.40 -0.14 10 65 None
INTC Options Chain 43.65 Put 45.50 2/27 No 0.95 1.00 0.95 -1.65 -63.47% 3,840 478 0.76 -0.41 6 51 None
META Options Chain 638.46 Call 635.00 4/17 No 35.05 35.20 35.80 +1.80 +5.30% 1,229 153 0.32 0.56 12 72 None
FCEL Options Chain 7.63 Call 13.00 4/17 Yes 0.37 0.55 0.43 +0.20 +86.96% 973 122 1.18 0.25 11 35 None
CRM Options Chain 178.25 Put 130.00 6/18 Yes 2.98 3.30 3.07 -1.09 -26.21% 901 113 0.58 -0.10 17 71 None
AVGO Options Chain 330.00 Call 352.50 2/27 No 0.81 0.88 0.85 -0.56 -39.72% 7,407 930 0.65 0.09 12 67 None
MU Options Chain 420.25 Call 410.00 3/06 No 26.30 27.50 27.50 -2.10 -7.10% 3,715 469 0.80 0.60 11 64 None
COIN Options Chain 160.06 Put 400.00 6/18 Yes 234.75 241.00 239.49 -1.05 -0.44% 1,580 200 1.11 -0.98 9 59 None
FSLR Options Chain 244.54 Call 290.00 2/27 Yes 0.80 1.00 0.90 -0.10 -10.00% 1,316 167 1.28 0.06 10 63 None
META Options Chain 638.46 Put 617.50 2/25 No 0.43 0.47 0.48 -0.90 -65.22% 1,477 188 0.45 -0.05 12 72 None
AMD Options Chain 196.18 Call 235.00 3/20 No 5.10 5.35 5.25 +3.72 +243.14% 801 102 0.57 0.29 14 63 None
CRM Options Chain 178.25 Put 172.50 2/27 Yes 3.75 4.10 3.91 -2.46 -38.62% 1,420 181 1.38 -0.26 17 71 None
TSLA Options Chain 399.45 Put 402.50 2/27 No 3.75 3.80 3.75 -5.65 -60.11% 9,763 1,248 0.46 -0.33 8 58 None
MSFT Options Chain 389.00 Call 380.00 3/02 No 11.40 11.55 11.47 +3.02 +35.74% 890 114 0.29 0.76 11 65 None
TSLA Options Chain 399.45 Call 425.00 3/04 No 3.30 3.40 3.30 +1.15 +53.49% 2,635 338 0.37 0.25 8 58 None
TSLA Options Chain 399.45 Call 420.00 2/25 No 0.54 0.55 0.55 +0.13 +30.96% 30,498 3,929 0.42 0.13 8 58 None
NVO Options Chain 38.59 Call 39.00 2/27 No 0.47 0.51 0.47 -0.88 -65.19% 3,216 415 0.46 0.43 11 50 None
FUTU Options Chain 147.83 Put 140.00 4/17 Yes 8.55 9.80 8.90 +2.01 +29.18% 805 104 0.53 -0.40 15 30 None
SNOW Options Chain 158.00 Call 160.00 2/27 Yes 10.10 10.45 10.05 +0.05 +0.50% 4,120 536 1.65 0.55 2 51 None
PYPL Options Chain 44.24 Call 48.00 2/27 No 0.80 0.87 0.83 +0.51 +159.38% 11,582 1,512 0.74 0.39 11 50 None
SAVA Options Chain 2.45 Call 2.50 2/27 No 0.09 0.15 0.15 +0.14 +1,400.00% 1,294 169 1.66 0.47 12 32 None
KLAR Options Chain 12.84 Call 17.50 3/20 No 0.35 0.40 0.35 +0.14 +66.67% 5,978 781 1.00 0.21 3 17 None
AVGO Options Chain 330.00 Put 195.00 3/06 Yes 0.05 0.10 0.10 0.00 0.00% 1,139 149 1.20 0.00 12 67 None
PLTR Options Chain 130.30 Put 290.00 3/20 No 160.85 161.60 161.20 +1.60 +1.01% 5,272 690 1.63 -1.00 12 52 None
HPQ Options Chain 18.37 Call 18.50 3/20 Yes 0.93 0.97 0.96 -0.02 -2.05% 1,229 161 0.63 0.46 9 42 None
GOOG Options Chain 313.08 Call 380.00 7/17 Yes 7.25 7.45 7.34 -0.56 -7.09% 3,006 394 0.33 0.22 13 70 None
HIMS Options Chain 14.20 Call 15.00 3/06 Yes 1.19 1.31 1.31 -0.69 -34.50% 2,479 326 0.96 0.61 13 45 None
TSLA Options Chain 399.45 Call 407.50 3/04 No 10.50 10.60 11.11 +4.41 +65.83% 813 107 0.39 0.55 8 58 None
IBM Options Chain 225.81 Call 230.00 3/20 No 9.50 10.10 9.75 -0.75 -7.15% 1,586 209 0.43 0.51 14 73 None
MSFT Options Chain 389.00 Call 382.50 2/27 No 8.85 8.95 8.85 +1.90 +27.34% 3,103 409 0.34 0.72 11 65 None
NVDA Options Chain 191.98 Call 230.00 3/04 Yes 0.16 0.18 0.17 +0.03 +21.43% 1,693 224 0.60 0.03 13 57 None
GLBE Options Chain 34.66 Call 35.00 3/20 No 1.40 1.50 1.48 -0.27 -15.43% 2,408 319 0.50 0.47 11 43 None
PLTR Options Chain 130.30 Put 127.00 3/06 No 4.15 4.25 4.20 +0.19 +4.74% 1,773 235 0.61 -0.42 12 52 None
COIN Options Chain 160.06 Put 370.00 5/15 Yes 205.50 210.80 209.43 -1.08 -0.52% 8,730 1,167 1.23 -0.98 9 59 None
LOW Options Chain 278.59 Put 265.00 2/27 Yes 1.08 1.32 1.19 -1.74 -59.39% 977 132 0.57 -0.15 8 63 None
BITF Options Chain 2.03 Put 1.00 5/15 Yes 0.00 0.08 0.04 0.00 0.00% 3,000 407 1.61 -0.05 10 31 None
META Options Chain 638.46 Put 605.00 2/25 No 0.18 0.23 0.17 -0.41 -70.69% 986 134 0.56 0.00 12 72 None
PLTR Options Chain 130.30 Put 320.00 6/18 Yes 190.80 191.70 191.20 +1.59 +0.84% 5,135 700 0.99 -0.99 12 52 None
IOT Options Chain 25.15 Call 27.50 2/27 No 0.25 0.35 0.30 +0.17 +130.77% 775 106 0.82 0.25 7 44 None
RGTI Options Chain 16.48 Put 16.00 2/27 No 0.44 0.49 0.41 -0.30 -42.26% 9,197 1,261 1.13 -0.37 3 18 None
TSLA Options Chain 399.45 Put 387.50 3/02 No 1.68 1.70 1.81 -2.97 -62.14% 981 135 0.42 -0.14 8 58 None
KVYO Options Chain 15.92 Call 22.50 3/20 No 0.10 0.25 0.15 +0.05 +50.00% 2,181 301 0.84 0.12 3 18 None
CIFR Options Chain 15.10 Put 15.50 3/06 Yes 0.58 0.67 0.60 -1.05 -63.64% 1,641 227 1.21 -0.27 7 38 None
WDAY Options Chain 130.33 Put 110.00 2/27 Yes 0.60 0.75 0.75 -0.35 -31.82% 6,277 872 1.50 -0.07 9 55 None
FIG Options Chain 24.55 Put 25.50 2/27 No 0.30 0.36 0.30 -1.35 -81.82% 1,417 197 1.05 -0.21 3 19 None
PANW Options Chain 144.48 Put 210.00 3/20 No 65.85 71.00 67.88 +2.16 +3.29% 3,210 447 1.29 -1.00 9 58 None
WULF Options Chain 15.63 Call 22.00 6/18 Yes 2.30 2.52 2.57 +1.19 +86.24% 7,113 998 0.97 0.45 4 37 None
META Options Chain 638.46 Put 622.50 2/25 No 0.71 0.74 0.71 -1.43 -66.83% 1,559 219 0.42 -0.09 12 72 None
OCUL Options Chain 8.44 Call 14.00 3/20 No 0.10 0.15 0.11 -0.02 -15.39% 5,108 718 1.24 0.11 9 39 None
OKLO Options Chain 65.06 Put 57.00 2/27 No 0.44 0.49 0.46 -0.54 -54.00% 2,439 343 1.31 -0.12 3 21 None
NVO Options Chain 38.59 Call 35.00 1/21 Yes 11.15 12.45 11.25 -0.55 -4.67% 3,374 476 0.52 0.66 11 50 None
TEM Options Chain 57.24 Call 64.00 2/27 No 0.82 0.90 0.86 +0.01 +1.18% 2,138 302 1.32 0.23 3 21 None
SBUX Options Chain 94.79 Put 96.00 2/27 No 0.95 1.00 0.97 -1.07 -52.46% 2,657 377 0.19 -0.56 5 56 None
NVTS Options Chain 8.08 Put 6.00 2/27 Yes 0.03 0.04 0.04 0.00 0.00% 837 119 2.19 -0.04 10 34 None
TSLA Options Chain 399.45 Put 420.00 2/25 No 11.00 11.80 11.25 -10.66 -48.66% 4,916 700 0.41 -0.87 8 58 None
TSLA Options Chain 399.45 Call 405.00 2/27 No 9.10 9.20 9.05 +3.35 +58.78% 28,764 4,124 0.45 0.62 8 58 None
AAL Options Chain 12.97 Put 11.50 3/20 No 0.17 0.21 0.19 -0.05 -20.84% 1,520 218 0.60 -0.17 7 40 None
ACN Options Chain 202.00 Put 290.00 3/20 Yes 91.80 95.30 91.79 +1.54 +1.71% 2,599 373 1.03 -1.00 13 60 None
META Options Chain 638.46 Call 630.00 2/27 No 14.25 14.55 15.00 +0.55 +3.81% 2,563 371 0.37 0.68 12 72 None
WULF Options Chain 15.63 Call 24.00 4/17 Yes 0.87 0.96 0.99 +0.51 +106.25% 1,111 161 1.01 0.27 4 37 None
INTC Options Chain 43.65 Call 47.50 3/06 No 1.43 1.62 1.54 +0.93 +152.46% 1,137 165 0.68 0.43 6 51 None
LOW Options Chain 278.59 Put 260.00 2/27 Yes 0.44 0.51 0.50 -1.30 -72.23% 1,189 173 0.54 -0.08 8 63 None
CVE Options Chain 22.45 Put 20.00 4/17 No 0.40 0.55 0.50 +0.05 +11.12% 2,320 338 0.43 -0.22 14 64 None
NVO Options Chain 38.59 Call 45.00 3/13 No 0.13 0.23 0.20 -0.16 -44.45% 1,754 256 0.51 0.09 11 50 None
INFY Options Chain 13.90 Call 14.00 3/20 No 0.55 0.65 0.55 -0.15 -21.43% 726 106 0.47 0.47 11 44 None
TSLA Options Chain 399.45 Call 400.00 3/06 No 16.90 17.05 17.00 +4.55 +36.55% 7,687 1,123 0.43 0.65 8 58 None
AMZN Options Chain 205.58 Put 205.00 2/25 No 0.42 0.44 0.44 -1.80 -80.36% 18,214 2,672 0.38 -0.19 10 60 None
AMZN Options Chain 205.58 Put 182.50 3/06 No 0.27 0.29 0.29 -0.26 -47.28% 1,044 154 0.48 -0.04 10 60 None
META Options Chain 638.46 Put 620.00 2/25 No 0.54 0.58 0.55 -1.22 -68.93% 4,995 737 0.43 -0.07 12 72 None
MSFT Options Chain 389.00 Put 505.00 4/17 No 114.65 118.05 118.90 -2.44 -2.02% 2,965 438 0.50 -0.97 11 65 None
HUT Options Chain 53.61 Call 95.00 9/18 Yes 8.60 9.95 9.27 +1.12 +13.75% 1,004 149 1.02 0.41 8 57 None
MSFT Options Chain 389.00 Call 385.00 2/27 No 7.10 7.15 7.10 +1.50 +26.79% 8,825 1,311 0.34 0.65 11 65 None
ADSK Options Chain 219.45 Call 320.00 3/20 Yes 0.00 0.10 0.10 -0.10 -50.00% 902 134 0.60 0.01 8 60 None
IOT Options Chain 25.15 Call 29.00 2/27 No 0.05 0.10 0.05 -0.02 -28.58% 873 130 0.83 0.10 7 44 None
JAZZ Options Chain 173.35 Call 170.00 3/20 Yes 8.50 10.70 10.20 +2.52 +32.82% 738 110 0.47 0.59 8 60 None
AMZN Options Chain 205.58 Call 212.50 2/25 No 0.27 0.29 0.26 +0.01 +4.00% 27,965 4,192 0.33 0.14 10 60 None
LMND Options Chain 52.22 Put 50.00 9/18 No 10.50 11.90 11.70 +1.10 +10.38% 1,031 156 0.83 -0.36 7 44 None
AG Options Chain 28.49 Put 30.00 2/27 No 1.36 1.43 1.35 -0.59 -30.42% 713 108 1.04 -0.55 13 47 None
CIFR Options Chain 15.10 Put 17.00 2/27 Yes 0.79 0.83 0.83 -1.50 -64.38% 2,829 430 1.44 -0.44 7 38 None
TXN Options Chain 221.02 Call 215.00 2/27 No 2.40 2.74 2.49 -5.51 -68.88% 1,000 152 0.27 0.55 10 70 None
KMI Options Chain 32.69 Put 33.00 6/18 Yes 1.83 1.94 2.02 +0.18 +9.79% 684 104 0.24 -0.50 13 67 None
TSM Options Chain 370.41 Put 360.00 2/27 No 1.56 1.90 1.76 -2.34 -57.08% 16,046 2,442 0.73 -0.13 20 62
Dividend Stock List
BE Options Chain 159.59 Call 190.00 5/15 Yes 28.70 31.10 31.24 +3.33 +11.94% 1,560 238 1.22 0.53 2 11 None
KRRO Options Chain 11.50 Call 12.50 3/20 No 0.55 1.00 1.00 +0.20 +25.00% 1,962 300 0.02 0.00 3 11 None
GOOGL Options Chain 313.00 Put 295.00 2/25 No 0.03 0.05 0.03 -0.28 -90.33% 3,770 577 0.45 -0.02 13 70 None
HAL Options Chain 35.24 Put 34.50 2/27 No 0.16 0.24 0.23 -0.11 -32.36% 849 130 0.50 -0.21 9 48 None
NFLX Options Chain 78.04 Call 45.00 12/15 Yes 40.50 43.45 42.00 +1.78 +4.43% 946 145 0.44 0.90 6 55 None
TSLA Options Chain 399.45 Put 395.00 2/25 No 0.41 0.42 0.41 -3.29 -88.92% 28,563 4,383 0.50 -0.10 8 58 None
FIG Options Chain 24.55 Put 26.50 2/27 No 0.58 0.62 0.60 -2.04 -77.28% 788 121 1.00 -0.34 3 19 None
SUPN Options Chain 50.69 Call 50.00 3/20 Yes 4.40 6.60 4.62 +1.12 +32.00% 760 117 0.70 0.66 6 46 None
SNDK Options Chain 674.01 Call 880.00 1/15 No 164.00 175.80 158.01 -35.89 -18.51% 1,643 253 0.97 0.56 3 22 None
GME Options Chain 23.66 Call 32.00 3/27 Yes 0.00 0.39 0.32 +0.04 +14.29% 856 132 0.85 0.07 11 39 None
TSLA Options Chain 399.45 Call 390.00 3/06 No 24.25 24.40 24.95 +6.52 +35.38% 2,188 340 0.44 0.77 8 58 None
BHF Options Chain 62.75 Put 55.00 5/15 Yes 0.00 1.90 1.50 +1.10 +275.00% 2,000 311 0.44 -0.13 15 60 None
MSTR Options Chain 124.19 Call 220.00 8/21 Yes 7.45 7.85 7.50 -2.55 -25.38% 905 141 0.80 0.24 3 62 None
HIMS Options Chain 14.20 Put 13.50 3/20 Yes 0.59 0.74 0.64 -0.32 -33.34% 679 106 1.00 -0.25 13 45 None
GOOGL Options Chain 313.00 Put 300.00 2/25 No 0.13 0.16 0.15 -0.50 -76.93% 3,740 584 0.42 -0.05 13 70 None
HESM Options Chain 37.98 Call 39.00 3/20 No 0.35 0.90 0.40 -0.07 -14.90% 752 118 0.25 0.37 13 63 None
IBRX Options Chain 9.89 Call 14.00 3/20 Yes 1.20 1.35 1.35 +0.70 +107.70% 3,550 559 1.78 0.42 5 35 None
BE Options Chain 159.59 Put 95.00 3/06 No 0.05 0.32 0.19 -0.11 -36.67% 653 103 1.52 0.00 2 11 None
SMCI Options Chain 30.76 Call 33.00 4/02 No 1.82 2.29 2.02 +0.07 +3.59% 702 111 0.69 0.45 10 54 None
NVDA Options Chain 191.98 Put 65.00 8/21 Yes 0.30 0.34 0.30 -0.06 -16.67% 896 142 0.74 0.00 13 57 None
CAT Options Chain 757.14 Put 735.00 2/27 No 2.38 2.71 2.38 -3.57 -60.00% 819 130 0.48 -0.14 6 65 None
META Options Chain 638.46 Call 655.00 2/25 No 0.43 0.46 0.46 -0.61 -57.01% 3,272 521 0.33 0.08 12 72 None
CVS Options Chain 76.90 Put 73.00 2/27 No 0.55 0.66 0.69 +0.59 +590.00% 1,544 246 0.41 -0.33 11 57 None
NKE Options Chain 64.09 Call 68.00 3/06 No 0.28 0.35 0.31 +0.08 +34.79% 3,434 548 0.37 0.15 6 51 None
NVDA Options Chain 191.98 Put 202.50 2/27 Yes 11.65 11.75 11.15 -1.95 -14.89% 2,580 412 0.79 -0.74 13 57 None
ORCL Options Chain 146.14 Put 270.00 4/17 Yes 122.15 126.00 124.12 -5.06 -3.92% 670 107 1.12 -0.98 7 60 None
EDIT Options Chain 1.91 Call 2.50 3/20 Yes 0.10 0.15 0.10 +0.03 +42.86% 2,453 393 1.16 0.36 9 22 None
CORZ Options Chain 16.80 Call 19.00 2/27 Yes 0.37 0.44 0.39 +0.08 +25.81% 30,278 4,856 1.27 0.32 3 27 None
TSLA Options Chain 399.45 Call 405.00 3/02 No 10.20 10.30 10.30 +3.45 +50.37% 8,511 1,365 0.37 0.60 8 58 None
FIGR Options Chain 30.21 Call 35.00 3/20 No 1.75 2.00 1.90 -0.16 -7.77% 8,883 1,432 1.20 0.36 3 20 None
ARCC Options Chain 19.11 Put 18.00 9/18 Yes 1.30 1.45 1.45 +0.05 +3.58% 3,610 586 0.29 -0.38 8 79 None
C Options Chain 110.90 Call 109.00 2/27 No 2.05 2.14 2.06 -1.14 -35.63% 922 150 0.47 0.55 14 75 None
CI Options Chain 283.18 Put 280.00 2/27 No 2.55 3.50 3.00 +0.70 +30.44% 715 117 0.35 -0.44 14 63 None
LCID Options Chain 9.50 Put 10.00 3/06 Yes 0.69 1.12 0.91 -0.34 -27.20% 723 119 1.28 -0.48 5 30 None
BX Options Chain 114.00 Put 190.00 3/20 No 72.00 74.95 73.67 -1.91 -2.53% 856 141 1.30 -1.00 9 66 None
LOW Options Chain 278.59 Call 295.00 2/27 Yes 0.62 0.83 0.76 -0.02 -2.57% 1,232 203 0.51 0.12 8 63 None
ZETA Options Chain 16.98 Call 17.50 3/13 Yes 1.09 1.57 1.22 +0.62 +103.34% 624 103 1.08 0.48 11 44 None
PRME Options Chain 3.83 Call 4.00 3/20 No 0.30 0.35 0.34 +0.24 +240.00% 1,887 313 1.03 0.48 3 15 None
DDOG Options Chain 102.75 Put 90.00 4/17 No 3.65 4.10 3.87 -0.56 -12.65% 2,609 433 0.65 -0.23 6 53 None
VNOM Options Chain 45.49 Put 45.00 3/20 Yes 1.50 1.85 1.53 -0.57 -27.15% 2,012 334 0.37 -0.46 10 75 None
TSLA Options Chain 399.45 Call 402.50 3/04 No 13.55 13.70 14.50 +5.00 +52.64% 1,111 185 0.40 0.63 8 58 None
DG Options Chain 153.23 Call 160.00 3/06 No 1.55 1.67 1.65 +0.20 +13.80% 1,429 238 0.38 0.28 13 60 None
SGML Options Chain 12.60 Put 12.00 2/27 No 0.30 0.45 0.35 -0.25 -41.67% 630 105 1.39 -0.33 3 30 None
AMD Options Chain 196.18 Call 235.00 3/27 No 6.50 6.80 6.61 +4.35 +192.48% 1,424 238 0.56 0.31 14 63 None
JBLU Options Chain 5.83 Call 6.50 3/20 No 0.13 0.21 0.19 -0.04 -17.40% 891 149 0.73 0.27 7 24 None
NVDA Options Chain 191.98 Put 70.00 3/13 Yes 0.02 0.03 0.03 +0.01 +50.00% 1,709 286 1.66 0.00 13 57 None
CRML Options Chain 10.24 Call 12.00 3/06 No 0.50 0.70 0.55 +0.17 +44.74% 1,622 272 1.51 0.36 3 17 None
NVO Options Chain 38.59 Call 38.00 2/27 No 0.97 1.01 0.99 -1.04 -51.24% 815 137 0.43 0.67 11 50 None
BE Options Chain 159.59 Call 175.00 3/06 No 9.75 10.65 9.75 +1.73 +21.58% 652 110 1.24 0.44 2 11 None
META Options Chain 638.46 Put 612.50 2/25 No 0.29 0.34 0.30 -0.64 -68.09% 1,498 253 0.49 -0.02 12 72 None
LEVI Options Chain 22.09 Put 23.00 3/13 No 1.10 1.35 1.32 -0.15 -10.21% 1,070 181 0.38 -0.68 9 51 None
CLMT Options Chain 28.44 Put 26.00 3/20 Yes 0.75 1.10 0.88 -0.32 -26.67% 921 156 0.74 -0.26 8 27 None
NFLX Options Chain 78.04 Put 67.00 3/20 No 0.43 0.46 0.45 -0.23 -33.83% 4,852 824 0.48 -0.09 6 55 None
ZS Options Chain 144.16 Put 300.00 3/20 Yes 148.85 152.55 150.70 -7.09 -4.50% 4,020 683 1.75 -1.00 4 54 None
SONY Options Chain 21.60 Call 23.50 3/20 No 0.10 0.25 0.20 0.00 0.00% 606 103 0.36 0.17 16 45 None
RR Options Chain 2.57 Call 3.50 3/20 No 0.06 0.07 0.06 -0.02 -25.00% 769 131 1.08 0.20 4 15 None
KTOS Options Chain 90.68 Call 145.00 3/20 No 0.10 0.20 0.15 -0.37 -71.16% 755 129 0.86 0.02 11 49 None
ONDS Options Chain 10.40 Call 11.00 3/27 Yes 1.22 1.32 1.28 +0.03 +2.40% 4,316 738 1.30 0.50 7 38 None
SNDK Options Chain 674.01 Call 775.00 2/27 No 1.20 1.50 1.33 -4.47 -77.07% 2,127 364 1.24 0.05 3 22 None
BA Options Chain 230.36 Call 290.00 4/17 No 0.56 0.65 0.58 +0.03 +5.46% 1,515 260 0.33 0.05 8 52 None
SE Options Chain 107.11 Put 100.00 3/06 Yes 3.30 4.00 3.76 +1.27 +51.01% 645 111 0.98 -0.31 13 59 None
ERAS Options Chain 13.00 Call 15.00 4/17 Yes 1.00 2.45 1.92 +0.62 +47.70% 585 101 1.22 0.49 9 39 None
NU Options Chain 16.30 Put 15.50 2/27 Yes 0.18 0.30 0.27 -0.09 -25.00% 4,718 815 1.07 -0.26 13 54 None
ORCL Options Chain 146.14 Put 260.00 3/20 Yes 112.20 116.00 114.09 -4.98 -4.19% 2,870 496 1.54 -0.99 7 60 None
SNDK Options Chain 674.01 Put 600.00 2/27 No 13.60 14.30 13.90 +3.00 +27.53% 19,517 3,380 1.32 -0.28 3 22 None
AMD Options Chain 196.18 Put 215.00 3/06 No 9.15 9.35 9.28 -12.12 -56.64% 2,129 369 0.61 -0.50 14 63 None
AMD Options Chain 196.18 Call 220.00 2/27 No 3.00 3.10 3.05 +2.74 +883.88% 37,177 6,450 0.72 0.34 14 63 None
NOV Options Chain 20.63 Call 22.00 3/20 No 0.30 0.50 0.35 +0.10 +40.00% 1,076 187 0.42 0.29 12 55 None
TSLA Options Chain 399.45 Call 427.50 3/02 No 1.53 1.56 1.60 +0.48 +42.86% 765 133 0.34 0.17 8 58 None
LOW Options Chain 278.59 Call 290.00 2/27 Yes 1.27 1.62 1.52 +0.16 +11.77% 592 103 0.51 0.21 8 63 None
TSLA Options Chain 399.45 Put 407.50 2/27 No 5.45 5.55 5.47 -6.73 -55.17% 6,933 1,207 0.44 -0.44 8 58 None
COIN Options Chain 160.06 Call 160.00 2/27 No 5.90 6.20 6.00 +0.35 +6.20% 3,848 670 0.84 0.59 9 59 None
MRK Options Chain 124.05 Call 128.00 3/06 No 0.70 0.94 0.84 +0.06 +7.70% 1,250 218 0.27 0.26 10 67 None
CIFR Options Chain 15.10 Call 17.50 3/06 Yes 1.14 1.32 1.31 +0.71 +118.34% 1,755 309 1.20 0.50 7 38 None
ADBE Options Chain 247.00 Put 355.00 3/20 Yes 95.25 103.80 99.47 -9.22 -8.49% 1,674 295 1.08 -0.99 7 54 None
AMD Options Chain 196.18 Call 232.50 3/06 No 2.38 2.47 2.45 +2.05 +512.50% 675 119 0.59 0.21 14 63 None
UNH Options Chain 273.95 Call 275.00 2/27 No 3.60 3.75 3.65 -6.95 -65.57% 2,891 510 0.41 0.47 11 65 None
AAPL Options Chain 267.49 Put 272.50 2/27 No 3.00 3.15 3.05 -3.96 -56.50% 11,107 1,961 0.30 -0.50 11 66 None
BABA Options Chain 153.23 Call 152.50 3/06 Yes 4.95 5.25 5.00 -0.31 -5.84% 1,108 196 0.47 0.55 16 27 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
PYPL Options Chain 44.24 Put 46.00 2/27 No 0.67 0.79 0.71 -1.90 -72.80% 653 116 0.70 -0.36 11 50 None
AAPL Options Chain 267.49 Call 287.50 2/27 No 0.05 0.06 0.06 +0.04 +200.00% 8,106 1,440 0.29 0.02 11 66 None
UCTT Options Chain 54.54 Call 80.00 3/20 Yes 2.95 3.40 3.00 +1.40 +87.50% 1,987 353 0.81 0.36 5 42 None
AMD Options Chain 196.18 Call 210.00 3/27 No 16.50 17.75 16.62 +9.22 +124.60% 1,541 274 0.59 0.58 14 63 None
PBR Options Chain 16.20 Call 18.00 9/18 Yes 0.87 0.93 0.92 +0.12 +15.00% 15,679 2,789 0.33 0.37 12 63 None
AMD Options Chain 196.18 Call 212.50 2/27 No 6.35 6.55 6.43 +5.53 +614.45% 21,498 3,833 0.75 0.55 14 63 None
TSLA Options Chain 399.45 Call 407.50 2/27 No 7.55 7.60 7.60 +2.87 +60.68% 9,959 1,779 0.44 0.56 8 58 None
OWL Options Chain 10.73 Call 10.50 2/27 No 0.40 0.45 0.50 +0.16 +47.06% 1,919 343 0.75 0.64 6 56 None
BABA Options Chain 153.23 Call 152.50 3/13 Yes 6.60 6.95 7.00 -0.13 -1.83% 1,044 187 0.48 0.55 16 27 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
AMD Options Chain 196.18 Call 215.00 2/27 No 5.05 5.20 5.25 +4.60 +707.70% 45,718 8,225 0.73 0.48 14 63 None
AMZN Options Chain 205.58 Call 207.50 2/25 No 2.15 2.22 2.15 +0.85 +65.39% 25,037 4,509 0.35 0.62 10 60 None
INTC Options Chain 43.65 Call 45.50 2/27 No 1.58 1.66 1.62 +1.07 +194.55% 9,014 1,625 0.77 0.59 6 51 None
MSFT Options Chain 389.00 Call 385.00 2/25 No 5.20 5.35 5.28 +1.38 +35.39% 7,046 1,272 0.35 0.73 11 65 None
WULF Options Chain 15.63 Put 16.50 2/27 Yes 0.67 0.71 0.68 -1.41 -67.47% 2,233 404 1.86 -0.32 4 37 None
HPQ Options Chain 18.37 Call 18.50 2/27 Yes 0.65 0.71 0.70 -0.08 -10.26% 2,488 451 1.27 0.47 9 42 None
NBIS Options Chain 100.18 Put 92.00 2/27 No 1.07 1.16 1.21 -0.53 -30.46% 2,086 379 1.21 -0.18 3 22 None
MSFT Options Chain 389.00 Put 490.00 4/17 No 99.65 101.15 103.85 -2.44 -2.30% 3,784 689 0.45 -0.95 11 65 None
BABA Options Chain 153.23 Call 152.50 2/27 No 2.95 3.25 3.15 -0.18 -5.41% 2,333 426 0.50 0.55 16 27 None
AMZN Options Chain 205.58 Put 202.50 2/25 No 0.16 0.17 0.17 -1.09 -86.51% 9,958 1,820 0.41 -0.09 10 60 None
AVGO Options Chain 330.00 Call 332.50 2/25 No 1.26 1.75 1.50 -2.98 -66.52% 1,727 317 0.60 0.25 12 67 None
TSLA Options Chain 399.45 Call 417.50 3/02 No 4.05 4.10 4.10 +1.51 +58.31% 1,091 201 0.35 0.35 8 58 None
TSM Options Chain 370.41 Call 405.00 2/27 No 1.36 1.80 1.80 +1.54 +592.31% 2,051 378 0.52 0.18 20 62
Dividend Stock List
SNDK Options Chain 674.01 Call 665.00 2/27 No 17.80 18.60 18.44 -16.04 -46.52% 841 155 1.26 0.39 3 22 None
WULF Options Chain 15.63 Call 19.50 2/27 Yes 0.44 0.49 0.48 +0.35 +269.24% 857 158 1.78 0.28 4 37 None
SNDK Options Chain 674.01 Call 660.00 2/27 No 19.60 20.50 20.22 -15.38 -43.21% 1,667 308 1.24 0.41 3 22 None