Unusual Options Activity

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Lists
META Options Chain 511.90 Call 1,030.00 6/18 Yes 21.50 23.05 21.50 -3.25 -13.14% 95,263 188 0.35 0.18 15 None
VFC Options Chain 12.11 Put 10.00 3/21 Yes 1.31 1.37 1.34 +0.24 +21.82% 42,594 191 0.57 -0.27 7 None
JPM Options Chain 182.79 Call 187.50 4/19 Yes 0.94 1.01 0.98 -8.94 -90.13% 9,801 118 0.25 0.25 15 None
CSIQ Options Chain 16.58 Call 18.00 1/17 Yes 2.80 2.95 2.95 -0.17 -5.45% 10,360 221 0.63 0.54 18 None
JPM Options Chain 182.79 Call 190.00 5/03 Yes 1.45 1.56 1.52 -7.58 -83.30% 4,324 104 0.22 0.26 15 None
TSLA Options Chain 171.05 Call 100.00 6/18 Yes 94.40 94.85 94.68 -3.67 -3.74% 30,023 785 0.57 0.89 12 None
AGNC Options Chain 9.31 Put 8.00 5/17 Yes 0.05 0.06 0.05 0.00 0.00% 8,988 236 0.39 -0.05 13 None
INTC Options Chain 35.69 Call 36.00 4/26 Yes 1.38 1.41 1.41 -1.12 -44.27% 3,283 103 0.54 0.50 6 None
CVX Options Chain 161.89 Call 172.50 4/19 No 0.02 0.04 0.03 -0.02 -40.00% 5,756 193 0.27 0.01 10 None
RYTM Options Chain 40.33 Call 40.00 7/19 Yes 3.40 8.00 5.10 -1.80 -26.09% 3,250 112 0.64 0.59 7 None
CMA Options Chain 51.68 Call 52.50 5/17 Yes 2.20 2.30 2.20 0.00 0.00% 5,153 178 0.42 0.46 14 None
COIN Options Chain 263.01 Call 260.00 5/17 Yes 22.80 23.50 22.82 -9.13 -28.58% 17,630 623 0.93 0.49 9 None
AMD Options Chain 163.28 Call 162.50 4/26 No 6.45 6.85 6.50 -4.51 -40.97% 5,317 198 0.47 0.55 10 None
BJ Options Chain 77.02 Put 80.00 4/19 No 3.00 5.00 3.20 +1.20 +60.00% 3,006 116 0.24 -0.84 13 None
SCHW Options Chain 70.03 Put 64.00 4/19 Yes 0.24 0.28 0.27 +0.06 +28.58% 3,609 142 0.54 -0.10 6 None
GOLD Options Chain 17.86 Put 19.00 5/17 Yes 1.46 1.49 1.53 +0.25 +19.54% 3,054 123 0.37 -0.67 17 None
HOOD Options Chain 17.97 Call 23.00 5/03 No 0.11 0.13 0.12 -0.05 -29.42% 3,472 140 0.69 0.09 8 None
OXY Options Chain 69.01 Call 74.00 4/26 No 0.22 0.26 0.25 +0.11 +78.58% 5,421 221 0.29 0.14 7 None
HUSA Options Chain 2.16 Call 3.00 4/19 No 0.10 0.15 0.14 +0.10 +250.00% 3,846 157 2.95 0.24 8 None
AA Options Chain 35.20 Call 45.00 7/19 Yes 1.06 1.10 1.09 -0.18 -14.18% 9,416 394 0.51 0.23 6 None
AER Options Chain 83.02 Call 85.00 5/17 Yes 2.50 2.65 2.45 -0.40 -14.04% 2,505 114 0.32 0.44 11 None
XOM Options Chain 120.37 Call 129.00 4/19 No 0.09 0.10 0.10 +0.01 +11.12% 8,586 401 0.29 0.04 12 None
IFF Options Chain 83.61 Put 85.00 4/19 No 2.10 2.30 2.20 +1.60 +266.67% 2,281 109 0.31 -0.64 4 None
AMZN Options Chain 186.13 Call 190.00 12/18 Yes 47.50 48.75 48.25 -2.08 -4.14% 5,071 243 0.33 0.68 12 None
MARA Options Chain 16.11 Put 11.00 5/17 Yes 0.26 0.29 0.27 +0.07 +35.00% 5,350 271 1.09 -0.10 14 None
CF Options Chain 78.10 Put 67.50 5/17 Yes 0.30 0.50 0.40 +0.20 +100.00% 3,112 160 0.37 -0.10 9 None
SLB Options Chain 52.00 Call 57.00 4/26 Yes 0.24 0.25 0.24 -0.15 -38.47% 3,552 184 0.39 0.15 15 None
RCL Options Chain 127.67 Call 137.00 4/19 No 0.15 0.28 0.17 -0.94 -84.69% 5,100 273 0.35 0.07 12 None
DVN Options Chain 53.90 Call 57.00 4/19 No 0.04 0.06 0.05 -0.01 -16.67% 9,504 511 0.28 0.07 9 None
FCX Options Chain 49.47 Call 54.00 5/03 Yes 0.52 0.57 0.61 -0.21 -25.61% 5,181 282 0.41 0.20 7 None
RIVN Options Chain 9.13 Call 9.00 5/10 Yes 1.12 1.14 1.12 -0.28 -20.00% 4,944 275 1.03 0.58 9 None
CPNG Options Chain 19.06 Call 22.00 4/19 No 0.16 0.20 0.20 +0.15 +300.00% 4,257 245 0.38 0.28 17
Growth Stock List
UNH Options Chain 439.20 Put 425.00 4/19 Yes 4.50 4.90 4.75 +1.15 +31.95% 5,102 300 0.43 -0.27 9 None
CBRE Options Chain 89.39 Call 100.00 5/17 Yes 0.45 0.60 0.55 -0.40 -42.11% 2,251 134 0.30 0.14 11 None
VSCO Options Chain 17.93 Put 17.00 5/17 No 0.75 0.80 0.83 +0.43 +107.50% 2,017 127 0.57 -0.33 11 None
NYCB Options Chain 2.84 Put 2.50 4/26 Yes 0.05 0.10 0.06 -0.04 -40.00% 7,716 494 0.97 -0.20 8 None
UPS Options Chain 144.91 Put 139.00 4/19 No 0.30 0.34 0.30 +0.12 +66.67% 1,641 106 0.26 -0.12 9 None
CVNA Options Chain 80.44 Call 87.00 4/26 No 0.80 0.91 0.82 -1.34 -62.04% 1,599 112 0.71 0.17 8 None
LPSN Options Chain 0.60 Call 0.50 5/17 Yes 0.10 0.20 0.20 0.00 0.00% 2,513 180 2.15 0.76 9 None
ACN Options Chain 315.40 Call 325.00 4/19 No 0.90 1.15 0.93 -3.59 -79.43% 2,664 192 0.23 0.19 15 None
NVDA Options Chain 881.86 Call 1,520.00 4/19 No 0.00 0.01 0.01 0.00 0.00% 6,039 439 1.13 0.00 14 None
AI Options Chain 22.43 Put 20.00 4/26 No 0.19 0.20 0.21 +0.14 +200.00% 2,599 192 0.59 -0.15 7 None
AMZN Options Chain 186.13 Call 187.50 4/26 Yes 4.20 4.35 4.31 -3.39 -44.03% 4,013 297 0.33 0.48 12 None
DJT Options Chain 32.59 Call 10.00 1/17 No 20.70 24.65 21.65 -1.30 -5.67% 1,400 107 3.59 1.00 3 None
WYNN Options Chain 101.18 Put 102.00 4/19 No 2.19 2.28 2.25 +1.67 +287.94% 2,268 175 0.33 -0.55 14 None
AAPL Options Chain 176.55 Put 177.50 4/19 No 2.65 2.75 2.68 -0.92 -25.56% 24,415 1,922 0.24 -0.55 9 None
INTC Options Chain 35.69 Call 37.00 10/18 Yes 3.55 3.65 3.70 -0.71 -16.10% 1,815 143 0.38 0.53 6 None
ADBE Options Chain 474.09 Put 570.00 4/19 No 93.05 98.90 98.70 +11.60 +13.32% 1,400 112 1.04 -1.00 12 None
GOLD Options Chain 17.86 Put 18.50 4/19 No 0.76 0.81 0.80 +0.22 +37.94% 5,321 428 0.40 -0.72 17 None
FCX Options Chain 49.47 Put 52.00 4/19 No 2.44 2.75 2.35 +0.69 +41.57% 3,632 300 0.36 -0.84 7 None
PNC Options Chain 150.63 Put 140.00 5/17 Yes 1.75 1.85 1.90 +0.45 +31.04% 10,226 848 0.32 -0.20 8 None
AI Options Chain 22.43 Put 21.00 4/19 No 0.17 0.18 0.18 +0.13 +260.00% 1,424 119 0.55 -0.18 7 None
ROL Options Chain 44.35 Put 40.00 5/17 Yes 0.25 0.45 0.25 -0.05 -16.67% 4,316 364 0.34 -0.18 7 None
BMA Options Chain 51.46 Call 50.00 5/17 Yes 4.80 5.30 4.50 -0.50 -10.00% 1,902 163 0.67 0.60 22
Dividend Stock List
LYFT Options Chain 18.76 Call 27.00 10/18 Yes 1.56 1.59 1.59 +0.05 +3.25% 1,606 138 0.68 0.33 8 None
MSFT Options Chain 421.90 Put 365.00 5/03 Yes 0.80 1.00 1.03 +0.45 +77.59% 1,980 176 0.39 -0.03 14 None
RIOT Options Chain 9.10 Call 9.50 4/19 No 0.27 0.28 0.28 -0.34 -54.84% 3,209 287 0.85 0.40 11 None
TEVA Options Chain 13.30 Put 12.00 5/17 Yes 0.27 0.30 0.28 +0.17 +154.55% 6,231 566 0.50 -0.23 8 None
XOM Options Chain 120.37 Put 124.00 4/19 No 3.80 4.40 4.40 +1.64 +59.42% 1,588 145 0.23 -0.80 12 None
ADBE Options Chain 474.09 Call 480.00 4/19 No 4.80 5.15 4.75 -5.00 -51.29% 1,404 130 0.28 0.39 12 None
PLTR Options Chain 22.67 Put 19.50 5/03 No 0.16 0.20 0.19 -0.01 -5.00% 3,545 329 0.57 -0.12 12 None
CPRI Options Chain 40.78 Put 22.50 1/17 Yes 0.00 1.15 1.20 +0.65 +118.19% 1,300 121 0.63 -0.08 7 None
CCL Options Chain 14.36 Call 22.00 6/20 Yes 1.11 1.16 1.15 -0.08 -6.51% 4,009 374 0.45 0.31 9 None
RIVN Options Chain 9.13 Put 7.00 4/19 No 0.01 0.02 0.02 +0.01 +100.00% 3,000 282 1.05 -0.02 9 None
VERA Options Chain 47.97 Call 55.00 4/19 No 0.00 1.30 0.65 -0.11 -14.48% 1,088 103 1.02 0.17 6 None
COP Options Chain 132.92 Call 150.00 9/20 Yes 2.96 3.15 3.90 +0.70 +21.88% 1,261 120 0.25 0.25 8 None
VSCO Options Chain 17.93 Call 20.00 5/17 No 0.50 0.55 0.50 -0.38 -43.19% 1,881 184 0.54 0.30 11 None
EQX Options Chain 6.10 Call 7.50 5/17 Yes 0.05 0.10 0.05 -0.01 -16.67% 2,084 205 0.61 0.14 13
Small Cap Stock List
NVT Options Chain 74.17 Put 70.00 5/17 Yes 1.60 1.85 1.75 -0.05 -2.78% 1,549 154 0.39 -0.28 11 None
FCX Options Chain 49.47 Call 56.00 4/26 Yes 0.16 0.18 0.18 -0.10 -35.72% 4,346 433 0.45 0.09 7 None
SU Options Chain 37.69 Call 55.00 1/17 Yes 0.28 0.33 0.33 -0.03 -8.34% 4,142 414 0.28 0.20 11 None
GL Options Chain 59.09 Call 70.00 5/17 Yes 4.70 5.00 4.63 -0.52 -10.10% 1,038 104 1.16 0.38 10 None
TRIP Options Chain 26.74 Call 27.00 4/19 No 0.40 0.50 0.37 -0.11 -22.92% 2,030 204 0.30 0.50 10 None
CVS Options Chain 69.74 Call 81.00 4/26 No 0.03 0.04 0.04 0.00 0.00% 1,954 198 0.41 0.00 13 None
XRX Options Chain 16.85 Put 15.00 5/17 Yes 0.00 0.35 0.34 +0.09 +36.00% 1,302 132 0.51 -0.20 12 None
APO Options Chain 110.13 Call 113.00 4/19 No 0.75 0.90 0.78 -2.02 -72.15% 1,557 158 0.31 0.28 15 None
LUV Options Chain 27.54 Put 26.50 4/19 No 0.20 0.22 0.20 +0.15 +300.00% 1,917 195 0.40 -0.23 10 None
CVX Options Chain 161.89 Call 185.00 5/17 Yes 0.10 0.13 0.12 0.00 0.00% 3,522 362 0.25 0.03 10 None
ADBE Options Chain 474.09 Call 475.00 4/19 No 7.05 7.35 7.12 -6.62 -48.18% 1,451 151 0.28 0.50 12 None
LI Options Chain 29.39 Put 26.00 4/19 No 0.06 0.12 0.10 +0.05 +100.00% 3,104 323 0.63 -0.08 16 None
OKTA Options Chain 98.26 Call 106.00 4/19 No 0.09 0.14 0.10 -0.16 -61.54% 2,859 299 0.34 0.06 9 None
CHTR Options Chain 260.50 Put 260.00 8/16 Yes 24.80 25.20 24.90 +2.56 +11.46% 1,630 172 0.45 -0.42 9 None
NFLX Options Chain 622.83 Call 770.00 6/21 Yes 6.50 6.65 6.50 +0.35 +5.70% 2,021 214 0.39 0.14 7 None
MS Options Chain 86.19 Put 81.00 4/19 Yes 0.43 0.53 0.47 +0.02 +4.45% 962 103 0.47 -0.16 9 None
JPM Options Chain 182.79 Call 190.00 4/26 Yes 0.77 1.23 1.03 -7.57 -88.03% 2,643 285 0.23 0.22 15 None
DVN Options Chain 53.90 Call 62.50 5/17 Yes 0.16 0.18 0.17 +0.01 +6.25% 1,045 114 0.32 0.08 9 None
TPX Options Chain 50.19 Put 47.50 12/20 Yes 3.80 4.50 4.30 +1.75 +68.63% 1,089 119 0.38 -0.33 6 None
OXY Options Chain 69.01 Put 65.00 4/26 No 0.19 0.22 0.21 +0.08 +61.54% 2,322 257 0.27 -0.12 7 None
WYNN Options Chain 101.18 Put 101.00 4/19 No 1.69 1.80 1.86 +1.38 +287.50% 977 110 0.34 -0.46 14 None
ROL Options Chain 44.35 Call 45.00 5/17 Yes 1.35 1.55 1.54 -0.01 -0.65% 4,336 491 0.30 0.49 7 None
CSX Options Chain 35.43 Call 35.00 4/19 Yes 0.80 0.90 0.80 -0.18 -18.37% 1,509 171 0.33 0.60 8 None
OXY Options Chain 69.01 Put 70.00 8/16 Yes 4.35 4.45 4.42 +0.37 +9.14% 1,777 202 0.27 -0.46 7 None
CVNA Options Chain 80.44 Call 77.00 4/19 No 2.21 2.27 2.18 -3.47 -61.42% 907 105 0.74 0.42 8 None
TSLA Options Chain 171.05 Put 155.00 5/10 Yes 4.15 4.25 4.18 +0.86 +25.91% 3,258 377 0.59 -0.24 12 None
GOOGL Options Chain 157.73 Put 149.00 4/26 Yes 1.75 1.85 1.82 +0.46 +33.83% 5,107 594 0.43 -0.22 15 None
C Options Chain 59.68 Call 59.00 4/19 Yes 1.42 1.60 1.42 -1.12 -44.10% 11,178 1,306 0.31 0.63 12 None
VRT Options Chain 83.89 Put 75.00 4/26 Yes 2.35 2.55 2.45 +0.59 +31.72% 1,051 123 0.96 -0.24 10 None
EOG Options Chain 137.27 Call 110.00 4/19 No 24.50 26.50 24.75 -2.02 -7.55% 1,175 140 1.39 1.00 15
Dividend Stock List
KSS Options Chain 22.73 Call 23.50 4/19 No 0.32 0.34 0.34 -0.46 -57.50% 1,120 134 0.50 0.33 14 None
ADBE Options Chain 474.09 Put 600.00 4/19 No 123.05 128.70 126.28 +14.22 +12.69% 1,750 212 1.22 -1.00 12 None
ACB Options Chain 6.60 Call 9.00 4/19 No 0.11 0.13 0.11 +0.01 +10.00% 7,930 963 1.96 0.18 12 None
PDD Options Chain 115.50 Put 175.00 4/19 No 58.40 60.35 58.25 +4.04 +7.46% 1,050 128 1.94 -1.00 17 None
XOM Options Chain 120.37 Put 123.00 4/19 No 3.05 3.25 3.20 +1.28 +66.67% 3,155 387 0.23 -0.73 12 None
MPC Options Chain 208.77 Call 222.50 4/19 No 0.30 0.35 0.30 -0.34 -53.13% 1,716 211 0.32 0.08 11 None
ACN Options Chain 315.40 Put 380.00 4/19 No 63.70 66.20 67.20 +13.13 +24.29% 1,820 230 0.96 -1.00 15 None
GILD Options Chain 68.07 Put 77.50 4/19 No 8.35 9.55 9.65 +0.95 +10.92% 1,100 139 0.61 -1.00 11 None
JD Options Chain 25.39 Call 25.50 4/19 No 0.56 0.59 0.58 -1.32 -69.48% 1,297 168 0.43 0.49 19 None
BAC Options Chain 35.79 Put 33.50 4/19 No 0.10 0.12 0.11 +0.02 +22.23% 2,228 289 0.40 -0.10 11 None
NIO Options Chain 4.11 Put 3.50 5/03 No 0.08 0.09 0.08 +0.05 +166.67% 948 123 0.82 -0.19 8 None
XOM Options Chain 120.37 Call 128.00 4/19 No 0.11 0.13 0.11 0.00 0.00% 2,536 332 0.28 0.05 12 None
CGC Options Chain 7.80 Call 9.00 6/21 Yes 0.94 1.08 0.94 -0.27 -22.32% 1,237 162 1.42 0.43 7 None
ABBV Options Chain 162.28 Call 175.00 5/17 Yes 1.30 1.39 1.30 -0.82 -38.68% 11,479 1,515 0.25 0.20 8 None
TXN Options Chain 166.33 Put 157.50 4/19 No 0.32 0.43 0.36 +0.27 +300.00% 4,094 540 0.32 -0.10 8 None
COIN Options Chain 263.01 Call 270.00 4/19 No 2.50 2.68 2.61 -5.38 -67.34% 20,201 2,688 0.73 0.19 9 None
RIOT Options Chain 9.10 Call 23.00 5/17 Yes 0.06 0.14 0.12 -0.03 -20.00% 12,160 1,623 1.63 0.08 11 None
AMD Options Chain 163.28 Call 165.00 4/19 No 3.45 3.50 3.50 -4.07 -53.77% 31,241 4,181 0.46 0.45 10 None
NEM Options Chain 38.64 Put 41.00 4/19 No 2.44 2.59 2.43 -0.06 -2.41% 1,053 142 0.36 -0.82 6 None
VALE Options Chain 12.02 Call 12.00 8/16 Yes 0.99 2.16 1.00 -0.10 -9.10% 887 120 0.53 0.59 10 None
AEM Options Chain 61.45 Call 55.00 11/15 Yes 10.30 10.60 10.10 -0.05 -0.50% 1,082 147 0.34 0.73 18 None
DLR Options Chain 143.23 Put 135.00 5/17 Yes 2.80 3.10 2.75 +0.30 +12.25% 1,001 136 0.36 -0.29 13 None
FUTU Options Chain 57.49 Put 40.00 11/15 Yes 1.69 1.87 1.60 -0.22 -12.09% 846 115 0.53 -0.13 16 None
QS Options Chain 5.81 Call 4.00 5/17 Yes 1.84 1.90 1.90 -0.04 -2.07% 1,304 178 0.84 0.95 9 None
ACN Options Chain 315.40 Put 365.00 4/19 No 48.80 51.40 50.10 +12.40 +32.90% 1,340 183 0.83 -1.00 15 None
ELAN Options Chain 14.75 Put 15.00 5/17 Yes 1.10 1.20 1.15 +0.40 +53.34% 1,000 137 0.45 -0.59 5 None
JPM Options Chain 182.79 Call 192.50 4/19 Yes 0.27 0.31 0.31 -5.47 -94.64% 5,796 797 0.27 0.10 15 None
EOG Options Chain 137.27 Call 113.50 4/19 No 20.60 23.30 21.42 -1.27 -5.60% 2,513 346 1.06 1.00 15
Dividend Stock List
JPM Options Chain 182.79 Call 185.00 4/26 Yes 2.35 2.55 2.45 -10.15 -80.56% 1,712 238 0.23 0.42 15 None
DELL Options Chain 124.04 Call 119.00 4/19 No 2.10 2.25 2.15 -3.56 -62.35% 1,136 158 0.41 0.44 15 None
CPNG Options Chain 19.06 Put 20.00 8/16 Yes 1.37 1.50 1.39 -0.97 -41.11% 2,595 361 0.45 -0.33 17
Growth Stock List
JD Options Chain 25.39 Call 29.00 5/03 No 0.17 0.21 0.20 -0.21 -51.22% 1,027 143 0.47 0.13 19 None
EOG Options Chain 137.27 Call 118.50 4/19 No 16.00 18.10 15.91 -1.89 -10.62% 4,040 563 1.04 1.00 15
Dividend Stock List
TSLA Options Chain 171.05 Put 172.50 4/26 Yes 9.15 9.30 9.20 +1.55 +20.27% 2,975 415 0.65 -0.49 12 None
MAR Options Chain 251.06 Put 250.00 4/26 No 4.40 4.80 5.00 +3.25 +185.72% 1,065 150 0.27 -0.44 12 None
CVNA Options Chain 80.44 Call 76.00 4/19 No 2.62 2.74 2.64 -3.16 -54.49% 884 125 0.75 0.47 8 None
JPM Options Chain 182.79 Call 180.00 4/19 Yes 4.35 4.55 4.35 -12.14 -73.62% 1,269 180 0.26 0.69 15 None
GL Options Chain 59.09 Call 60.00 5/17 Yes 8.60 8.90 8.85 +0.85 +10.63% 1,845 266 1.24 0.56 10 None
AAPL Options Chain 176.55 Put 200.00 4/19 No 22.70 24.05 23.38 -1.47 -5.92% 1,220 176 0.64 -1.00 9 None
JPM Options Chain 182.79 Put 120.00 6/20 Yes 2.12 2.59 2.12 +0.57 +36.78% 1,266 183 0.32 -0.09 15 None
BAC Options Chain 35.79 Call 41.50 4/19 No 0.00 0.02 0.01 -0.01 -50.00% 1,409 204 0.47 0.00 11 None
GOLD Options Chain 17.86 Call 22.00 5/24 Yes 0.10 0.16 0.11 +0.03 +37.50% 704 102 0.46 0.09 17 None
EOG Options Chain 137.27 Call 129.00 4/19 No 5.80 7.20 6.30 -0.30 -4.55% 930 136 0.40 1.00 15
Dividend Stock List
MGM Options Chain 42.48 Put 45.00 5/17 Yes 3.40 3.45 3.45 +1.52 +78.76% 951 139 0.38 -0.65 11 None
BP Options Chain 39.44 Call 41.00 4/26 No 0.22 0.25 0.24 +0.01 +4.35% 1,360 200 0.24 0.25 13 None
NXPI Options Chain 233.61 Call 252.50 4/19 No 0.25 0.35 0.45 -1.40 -75.68% 1,012 149 0.35 0.06 10 None
EOG Options Chain 137.27 Call 115.00 4/19 No 19.60 21.10 20.40 -1.20 -5.56% 2,101 311 1.06 1.00 15
Dividend Stock List
SHOP Options Chain 70.00 Call 71.00 5/10 Yes 4.60 4.75 4.55 -1.20 -20.87% 736 110 0.65 0.51 11 None
PYPL Options Chain 64.59 Call 100.00 5/17 Yes 0.05 0.07 0.06 -0.01 -14.29% 2,645 402 0.61 0.01 13 None
NIO Options Chain 4.11 Call 4.00 4/19 No 0.24 0.25 0.25 -0.26 -50.98% 9,297 1,413 0.83 0.62 8 None
EOG Options Chain 137.27 Call 105.00 4/19 No 28.90 31.40 31.60 +13.04 +70.26% 1,160 177 1.58 1.00 15
Dividend Stock List
HUM Options Chain 312.59 Put 400.00 6/21 Yes 83.00 92.00 87.50 +3.90 +4.67% 860 133 0.52 -0.96 14 None
LYFT Options Chain 18.76 Call 21.00 5/03 Yes 0.54 0.71 0.80 -0.14 -14.90% 1,068 166 0.78 0.32 8 None
LULU Options Chain 336.13 Put 460.00 4/19 No 119.00 128.00 123.60 +17.81 +16.84% 9,651 1,508 1.56 -1.00 15 None
ADBE Options Chain 474.09 Put 405.00 4/19 No 0.15 0.18 0.14 -0.06 -30.00% 700 110 0.53 0.00 12 None
AAPL Options Chain 176.55 Call 195.00 5/24 Yes 1.04 1.08 1.08 +0.34 +45.95% 2,468 389 0.25 0.15 9 None
TSLA Options Chain 171.05 Call 177.50 4/19 No 1.57 1.61 1.61 -1.39 -46.34% 62,398 9,857 0.41 0.28 12 None
C Options Chain 59.68 Put 54.00 4/19 Yes 0.05 0.06 0.05 -0.01 -16.67% 4,607 731 0.42 -0.04 12 None
ACI Options Chain 20.38 Call 21.00 5/17 Yes 0.15 0.40 0.25 -0.10 -28.58% 5,022 799 0.20 0.40 11 None
ADSK Options Chain 236.98 Call 240.00 4/19 No 3.30 3.70 3.30 -2.70 -45.00% 1,730 275 0.37 0.41 7 None
MARA Options Chain 16.11 Call 17.00 4/19 No 0.52 0.53 0.53 -0.82 -60.75% 17,267 2,768 0.98 0.37 14 None
ACN Options Chain 315.40 Put 365.00 5/17 No 48.30 51.50 50.80 +13.10 +34.75% 1,200 194 0.42 -0.97 15 None
PDD Options Chain 115.50 Put 185.00 4/19 No 68.45 70.25 68.85 +6.10 +9.73% 1,019 165 2.09 -1.00 17 None
XOM Options Chain 120.37 Put 116.00 5/03 Yes 1.09 1.15 1.16 +0.54 +87.10% 790 128 0.25 -0.24 12 None
GERN Options Chain 3.64 Call 4.00 9/20 Yes 0.35 0.70 0.75 +0.05 +7.15% 1,388 225 0.67 0.53 5 None
JPM Options Chain 182.79 Put 172.50 4/19 Yes 0.28 0.31 0.31 +0.15 +93.75% 883 143 0.31 -0.10 15 None
EOG Options Chain 137.27 Call 130.00 4/19 No 5.10 5.70 5.60 -1.92 -25.54% 4,534 736 0.36 0.99 15
Dividend Stock List
CNQ Options Chain 81.62 Call 87.50 4/19 No 0.00 0.15 0.06 -0.39 -86.67% 836 136 0.47 0.01 12 None
AAPL Options Chain 176.55 Put 182.50 4/19 No 5.80 6.40 6.30 -1.10 -14.87% 1,814 296 0.24 -0.83 9 None
XP Options Chain 23.36 Put 24.00 4/19 No 0.78 1.49 0.94 +0.48 +104.35% 1,125 185 0.35 -0.70 18 None
SIRI Options Chain 3.21 Call 4.00 8/16 Yes 0.13 0.18 0.15 0.00 0.00% 2,360 389 0.54 0.27 10 None
PVBC Options Chain 7.95 Call 5.00 10/18 Yes 3.20 3.40 3.30 -0.30 -8.34% 1,212 200 0.37 0.88 20 None
NEM Options Chain 38.64 Call 45.00 4/19 No 0.05 0.06 0.06 +0.01 +20.00% 3,248 542 0.62 0.03 6 None
X Options Chain 41.33 Call 55.00 6/21 Yes 0.05 0.10 0.09 -0.01 -10.00% 3,624 607 0.33 0.17 11 None
MPC Options Chain 208.77 Put 200.00 6/21 Yes 7.05 7.25 6.47 +0.47 +7.84% 1,013 170 0.32 -0.34 11 None
ACN Options Chain 315.40 Put 380.00 6/21 Yes 62.90 66.40 65.90 +10.50 +18.96% 1,850 311 0.38 -0.95 15 None
EOG Options Chain 137.27 Call 127.00 4/19 No 7.90 9.00 8.30 -2.59 -23.79% 1,160 195 0.55 1.00 15
Dividend Stock List
ACN Options Chain 315.40 Put 355.00 4/19 No 38.10 41.50 39.50 +9.40 +31.23% 820 138 0.58 -1.00 15 None
TGT Options Chain 166.12 Call 185.00 5/03 No 0.12 0.18 0.18 -0.24 -57.15% 747 126 0.25 0.04 15 None
INTC Options Chain 35.69 Call 36.00 4/19 No 0.53 0.55 0.55 -1.30 -70.27% 10,839 1,831 0.34 0.44 6 None
EOG Options Chain 137.27 Call 103.50 4/19 No 31.00 32.70 32.70 +12.43 +61.33% 1,160 197 1.57 1.00 15
Dividend Stock List
JPM Options Chain 182.79 Call 230.00 8/16 Yes 0.39 0.46 0.45 -0.95 -67.86% 822 140 0.21 0.04 15 None
EOG Options Chain 137.27 Call 120.00 4/19 No 14.60 15.50 15.26 -0.95 -5.87% 5,449 932 0.67 1.00 15
Dividend Stock List
MARA Options Chain 16.11 Call 17.00 4/26 No 0.93 0.96 0.95 -0.89 -48.37% 2,245 386 1.03 0.44 14 None
SEDG Options Chain 65.35 Put 65.00 5/17 Yes 7.65 7.75 7.71 +2.56 +49.71% 3,864 667 1.00 -0.43 9 None
WW Options Chain 1.80 Put 2.00 5/17 No 0.40 0.50 0.40 -0.05 -11.12% 862 149 1.46 -0.51 9 None
EOG Options Chain 137.27 Call 125.00 4/19 No 10.00 12.00 10.00 -2.30 -18.70% 7,416 1,286 0.83 1.00 15
Dividend Stock List
AAPL Options Chain 176.55 Call 197.50 4/19 No 0.02 0.04 0.03 +0.01 +50.00% 1,800 314 0.34 0.00 9 None
TTD Options Chain 86.37 Call 88.00 4/19 No 1.05 1.11 1.06 -0.67 -38.73% 4,513 791 0.36 0.36 10 None
MMM Options Chain 91.31 Put 82.00 4/19 No 0.03 0.05 0.05 +0.01 +25.00% 650 114 0.39 -0.01 7 None
AMD Options Chain 163.28 Call 160.00 4/19 No 6.05 6.15 6.12 -5.43 -47.02% 15,425 2,741 0.47 0.64 10 None
ENVX Options Chain 7.34 Call 8.00 10/18 Yes 1.60 3.60 1.65 -0.26 -13.62% 2,369 422 1.28 0.63 6 None
LESL Options Chain 4.59 Call 6.00 5/17 Yes 0.05 0.15 0.10 -0.01 -9.10% 750 135 0.79 0.14 7 None
ANET Options Chain 271.22 Put 265.00 4/19 No 3.40 3.70 3.50 +3.25 +1,300.00% 717 129 0.42 -0.33 12 None
QGEN Options Chain 40.18 Call 45.00 8/16 Yes 1.75 1.95 1.98 -0.97 -32.89% 1,000 180 0.36 0.36 11 None
BP Options Chain 39.44 Call 42.00 5/17 Yes 0.38 0.42 0.41 +0.05 +13.89% 2,620 472 0.26 0.22 13 None
ENB Options Chain 34.55 Call 35.00 10/18 Yes 1.15 1.40 1.20 +0.02 +1.70% 1,134 205 0.18 0.42 11 None
RTX Options Chain 100.10 Call 105.00 5/03 Yes 1.12 1.22 1.05 -0.26 -19.85% 1,264 231 0.32 0.31 8 None
TSLA Options Chain 171.05 Put 276.67 6/21 Yes 104.95 106.15 105.55 +4.60 +4.56% 10,930 2,003 0.72 -0.98 12 None
CRM Options Chain 299.15 Put 285.00 4/26 No 2.65 3.00 2.94 +1.38 +88.47% 1,324 243 0.30 -0.27 15 None
GL Options Chain 59.09 Put 60.00 5/17 Yes 9.00 9.70 9.30 -9.10 -49.46% 871 160 1.24 -0.44 10 None
MSFT Options Chain 421.90 Put 365.00 4/26 Yes 0.71 0.89 0.75 +0.45 +150.00% 2,104 388 0.46 -0.02 14 None
TSLA Options Chain 171.05 Put 280.00 6/21 Yes 108.25 109.65 108.90 +4.55 +4.36% 580 107 0.74 -0.98 12 None
RIG Options Chain 6.18 Put 6.00 5/10 Yes 0.27 0.30 0.31 +0.05 +19.24% 774 143 0.51 -0.41 4 None
MCD Options Chain 267.39 Put 285.00 4/19 No 16.20 18.25 17.72 +2.47 +16.20% 1,323 245 0.38 -1.00 10 None
SCHW Options Chain 70.03 Put 65.00 1/16 Yes 6.90 8.70 7.30 +0.25 +3.55% 717 133 0.34 -0.30 6 None
BA Options Chain 169.55 Put 220.00 5/17 Yes 49.75 51.25 49.65 +3.55 +7.71% 6,510 1,207 0.59 -0.98 5 None
TSM Options Chain 142.52 Call 162.50 4/19 Yes 0.49 0.55 0.58 -0.31 -34.84% 725 135 0.68 0.09 19
Dividend Stock List
PINS Options Chain 33.54 Call 33.50 4/19 No 0.63 0.67 0.63 -0.42 -40.00% 1,228 229 0.34 0.51 10 None
CNC Options Chain 71.64 Put 67.50 4/19 No 0.45 0.50 0.55 +0.25 +83.34% 712 133 0.42 -0.20 14 None
AEM Options Chain 61.45 Put 70.00 1/17 Yes 11.60 11.90 11.85 +0.25 +2.16% 593 111 0.34 -0.59 18 None
TSLA Options Chain 171.05 Put 333.33 6/21 Yes 161.60 162.80 162.25 +4.65 +2.96% 910 171 0.94 -1.00 12 None
NOC Options Chain 456.11 Call 520.00 6/21 Yes 2.70 5.50 2.80 +0.50 +21.74% 753 142 0.27 0.13 9 None
BBWI Options Chain 45.22 Put 40.00 1/17 Yes 3.70 4.00 4.00 +0.20 +5.27% 1,001 189 0.45 -0.29 12 None
SAVE Options Chain 4.18 Call 5.50 5/03 No 0.05 0.09 0.12 +0.04 +50.00% 1,000 189 0.95 0.15 11 None
C Options Chain 59.68 Put 57.50 12/18 Yes 7.70 8.40 7.95 -0.15 -1.86% 3,072 581 0.28 -0.39 12 None
EOG Options Chain 137.27 Call 128.50 4/19 No 6.20 7.60 6.20 -1.94 -23.84% 4,157 788 0.42 1.00 15
Dividend Stock List
META Options Chain 511.90 Call 515.00 5/03 Yes 24.75 25.30 24.95 -6.40 -20.42% 1,495 283 0.53 0.52 15 None
GRMN Options Chain 143.11 Put 135.00 6/21 Yes 2.75 3.10 2.95 +1.22 +70.52% 552 105 0.27 -0.27 17
Dividend Stock List
MU Options Chain 122.52 Put 116.00 4/26 No 1.42 1.50 1.45 +0.80 +123.08% 641 122 0.43 -0.23 6 None
LULU Options Chain 336.13 Put 450.00 4/19 No 109.00 118.00 113.25 +17.25 +17.97% 5,280 1,009 1.65 -1.00 15 None
JPM Options Chain 182.79 Call 240.00 5/17 Yes 0.01 0.09 0.03 -0.04 -57.15% 629 121 0.34 0.00 15 None
LULU Options Chain 336.13 Put 440.00 4/19 No 99.00 108.50 104.00 +17.00 +19.54% 4,360 840 1.57 -1.00 15 None
BEN Options Chain 25.41 Put 22.50 7/19 Yes 0.45 0.55 0.50 +0.15 +42.86% 849 164 0.32 -0.21 15 None
BMY Options Chain 48.28 Put 45.00 8/16 Yes 1.46 1.50 1.45 +0.31 +27.20% 2,186 422 0.27 -0.29 12 None
KKR Options Chain 97.29 Put 95.00 4/19 No 0.85 1.00 1.03 +0.83 +415.00% 1,314 255 0.35 -0.31 13 None
JPM Options Chain 182.79 Put 180.00 4/26 Yes 1.98 2.08 2.06 +1.51 +274.55% 1,251 243 0.24 -0.34 15 None
ZG Options Chain 43.71 Call 70.00 5/17 Yes 0.00 0.05 0.05 -0.23 -82.15% 952 186 0.67 0.00 6 None
ACB Options Chain 6.60 Call 10.00 4/19 No 0.08 0.09 0.09 +0.04 +80.00% 9,114 1,787 2.18 0.14 12 None
CCJ Options Chain 49.59 Call 55.00 5/17 Yes 1.35 1.37 1.37 -0.22 -13.84% 8,652 1,699 0.51 0.30 10 None
COIN Options Chain 263.01 Put 250.00 5/24 Yes 29.90 32.25 30.83 +6.75 +28.04% 549 108 0.92 -0.45 9 None
LULU Options Chain 336.13 Put 395.00 4/19 No 54.00 63.40 54.26 +12.56 +30.12% 738 146 1.13 -1.00 15 None
SHEL Options Chain 72.44 Call 77.50 5/17 Yes 0.40 0.50 0.55 +0.21 +61.77% 665 132 0.23 0.17 13 None
APLD Options Chain 2.71 Put 4.00 4/19 No 1.25 1.30 1.29 +0.25 +24.04% 7,021 1,402 2.51 -0.99 3 None
RIVN Options Chain 9.13 Put 9.00 5/10 Yes 0.94 0.97 0.95 +0.17 +21.80% 4,704 938 1.04 -0.42 9 None
BA Options Chain 169.55 Put 240.00 6/21 Yes 69.70 71.30 70.10 +4.85 +7.44% 640 128 0.57 -0.99 5 None
VFC Options Chain 12.11 Put 11.50 4/19 No 0.12 0.14 0.13 +0.10 +333.34% 530 106 0.56 -0.23 7 None
LESL Options Chain 4.59 Call 5.00 5/17 Yes 0.20 0.25 0.25 -0.07 -21.88% 758 152 0.65 0.40 7 None
ZIM Options Chain 10.10 Put 10.50 4/19 No 0.60 0.64 0.56 +0.26 +86.67% 712 143 0.65 -0.65 13 None
RIOT Options Chain 9.10 Call 10.50 4/26 No 0.24 0.26 0.25 -0.21 -45.66% 4,313 866 0.97 0.25 11 None
BZ Options Chain 18.74 Call 20.00 6/21 Yes 0.85 0.95 0.90 -0.17 -15.89% 2,726 549 0.40 0.41 16 None
TRU Options Chain 73.57 Call 80.00 6/21 Yes 2.30 2.65 2.45 -0.65 -20.97% 3,018 608 0.36 0.36 3 None
KSS Options Chain 22.73 Put 22.00 4/19 No 0.31 0.34 0.30 +0.10 +50.00% 654 132 0.51 -0.30 14 None
C Options Chain 59.68 Call 61.00 4/19 Yes 0.49 0.52 0.52 -0.83 -61.49% 29,457 5,966 0.31 0.31 12 None
WYNN Options Chain 101.18 Put 103.00 4/19 No 2.75 2.92 2.81 +1.99 +242.69% 672 136 0.33 -0.64 14 None
AAL Options Chain 13.15 Put 9.00 8/16 Yes 0.13 0.15 0.16 +0.06 +60.00% 3,122 632 0.51 -0.08 12 None
CVNA Options Chain 80.44 Put 76.00 4/19 No 3.50 3.65 3.55 +2.13 +150.00% 1,530 311 0.75 -0.53 8 None
GL Options Chain 59.09 Call 60.00 4/19 No 5.00 5.20 5.13 -0.07 -1.35% 4,912 999 1.70 0.52 10 None
ON Options Chain 66.64 Put 70.00 4/26 No 4.30 4.75 4.40 +2.19 +99.10% 986 201 0.45 -0.69 10 None
ACN Options Chain 315.40 Put 360.00 5/17 No 43.40 46.20 45.80 +11.80 +34.71% 1,070 218 0.39 -0.95 15 None
OPEN Options Chain 2.34 Call 3.00 11/15 Yes 0.28 0.51 0.47 -0.06 -11.33% 550 112 0.74 0.56 9 None
NVDA Options Chain 881.86 Put 887.50 4/19 No 22.00 22.65 22.25 +9.75 +78.00% 3,305 674 0.41 -0.53 14 None
GSK Options Chain 40.66 Call 41.00 4/19 No 0.45 0.50 0.45 -0.09 -16.67% 3,198 652 0.29 0.42 10 None
SAVA Options Chain 22.75 Put 22.50 5/17 Yes 2.07 2.36 2.25 +0.85 +60.72% 538 110 0.82 -0.44 10 None
MPW Options Chain 3.99 Put 2.00 6/21 Yes 0.04 0.08 0.10 +0.04 +66.67% 1,005 206 1.16 -0.04 6 None
CPNG Options Chain 19.06 Call 35.00 12/19 Yes 1.56 1.70 1.67 +0.79 +89.78% 3,753 771 0.41 0.31 17
Growth Stock List
BR Options Chain 198.83 Put 195.00 6/21 Yes 4.70 5.40 5.05 +0.89 +21.40% 613 126 0.22 -0.37 11 None
AMZN Options Chain 186.13 Call 192.50 4/26 Yes 2.30 2.40 2.35 -2.95 -55.66% 2,113 434 0.32 0.32 12 None
GOLD Options Chain 17.86 Put 19.00 9/20 Yes 2.07 2.14 2.12 +0.18 +9.28% 2,214 456 0.33 -0.55 17 None
ZM Options Chain 61.63 Put 59.00 4/19 No 0.22 0.25 0.23 +0.09 +64.29% 1,065 220 0.33 -0.16 19
Growth Stock List
PDD Options Chain 115.50 Put 180.00 4/19 No 63.60 65.25 63.46 +4.61 +7.84% 2,770 575 1.99 -1.00 17 None
BA Options Chain 169.55 Put 205.00 4/19 No 34.60 36.50 35.10 +4.45 +14.52% 506 105 1.09 -1.00 5 None
HD Options Chain 342.87 Put 380.00 4/19 No 35.70 39.00 37.52 +6.60 +21.35% 988 206 0.60 -1.00 7 None
TSLA Options Chain 171.05 Put 250.00 4/19 No 78.30 79.55 78.15 +3.35 +4.48% 3,326 693 1.59 -1.00 12 None
CLSK Options Chain 15.87 Call 14.00 4/19 No 1.30 1.40 1.45 -0.50 -25.65% 1,525 318 1.09 0.68 8 None
TSLA Options Chain 171.05 Put 235.00 4/19 No 63.30 64.45 64.15 +4.20 +7.01% 1,470 307 1.38 -1.00 12 None
TSLA Options Chain 171.05 Put 230.00 4/19 No 58.30 59.55 58.90 +3.95 +7.19% 1,713 358 1.31 -1.00 12 None
EOG Options Chain 137.27 Call 123.50 4/19 No 11.20 12.60 12.00 -1.89 -13.61% 6,796 1,424 0.72 1.00 15
Dividend Stock List
AMD Options Chain 163.28 Put 155.00 5/03 Yes 4.70 4.90 4.80 +2.02 +72.67% 4,972 1,047 0.56 -0.32 10 None
NVDA Options Chain 881.86 Put 882.50 4/19 No 19.45 20.00 19.65 +8.85 +81.95% 3,575 756 0.41 -0.49 14 None
BA Options Chain 169.55 Put 230.00 6/21 Yes 59.70 61.30 60.50 +5.30 +9.61% 960 203 0.51 -0.97 5 None
ELF Options Chain 167.22 Put 207.50 4/19 No 43.10 46.30 44.80 +31.10 +227.01% 500 106 1.29 -1.00 9 None
TSLA Options Chain 171.05 Put 240.00 4/19 No 68.10 69.60 68.15 +3.85 +5.99% 26,507 5,625 1.51 -1.00 12 None
XOM Options Chain 120.37 Call 127.00 5/03 Yes 0.83 0.92 0.80 -0.15 -15.79% 833 177 0.25 0.22 12 None
TOL Options Chain 120.22 Call 125.00 5/17 No 3.50 3.70 3.60 +0.22 +6.51% 763 162 0.36 0.40 13 None
CNK Options Chain 18.24 Put 18.00 4/19 No 0.45 0.60 0.55 +0.31 +129.17% 476 101 0.42 -0.56 12 None
GL Options Chain 59.09 Put 40.00 4/19 No 0.50 0.75 0.65 -3.75 -85.23% 2,442 521 2.21 -0.08 10 None
DELL Options Chain 124.04 Call 185.00 6/21 Yes 0.25 0.60 0.50 -0.30 -37.50% 751 160 0.54 0.03 15 None
MARA Options Chain 16.11 Put 13.00 4/26 No 0.18 0.21 0.18 +0.06 +50.00% 1,157 247 1.01 -0.13 14 None
NVDA Options Chain 881.86 Call 892.50 4/19 No 15.30 15.90 15.52 -13.88 -47.22% 3,584 768 0.41 0.44 14 None
AMT Options Chain 179.20 Put 200.00 4/19 No 20.20 22.30 21.75 +1.10 +5.33% 1,504 323 0.77 -0.99 7 None
MARA Options Chain 16.11 Call 16.00 4/26 No 1.32 1.35 1.33 -0.95 -41.67% 1,151 247 1.01 0.56 14 None
ZTS Options Chain 149.98 Put 145.00 5/17 Yes 3.30 3.50 3.30 +2.25 +214.29% 1,544 331 0.31 -0.33 12 None
CVS Options Chain 69.74 Put 68.00 4/19 No 1.16 1.34 1.15 +0.55 +91.67% 3,090 665 0.35 -0.44 13 None
AAPL Options Chain 176.55 Call 190.00 6/18 Yes 27.30 28.00 27.70 +1.49 +5.69% 4,174 898 0.25 0.60 9 None
NVDA Options Chain 881.86 Call 890.00 6/21 Yes 81.30 82.25 81.51 -13.49 -14.20% 2,114 455 0.53 0.55 14 None
TPX Options Chain 50.19 Put 50.00 6/21 Yes 2.90 3.10 2.85 +1.20 +72.73% 1,514 326 0.37 -0.44 6 None
JPM Options Chain 182.79 Put 177.50 4/19 Yes 0.78 0.86 0.79 +0.54 +216.00% 1,686 364 0.27 -0.21 15 None
SNV Options Chain 36.83 Call 36.00 5/17 Yes 2.20 2.30 2.20 -1.70 -43.59% 750 162 0.38 0.62 8 None
CBRE Options Chain 89.39 Call 105.00 5/17 Yes 0.05 0.25 0.13 -0.21 -61.77% 2,250 487 0.33 0.06 11 None
ACB Options Chain 6.60 Call 7.50 4/19 No 0.25 0.29 0.26 -0.03 -10.35% 6,172 1,339 1.68 0.31 12 None
XPEV Options Chain 7.46 Put 6.50 4/19 No 0.03 0.04 0.03 +0.01 +50.00% 1,354 296 0.77 -0.09 11 None
VKTX Options Chain 68.62 Put 71.00 4/19 No 3.30 4.20 3.55 +1.07 +43.15% 515 113 0.62 -0.64 8 None
HOOD Options Chain 17.97 Call 21.00 5/03 No 0.25 0.27 0.27 -0.20 -42.56% 1,044 229 0.62 0.19 8 None
NKE Options Chain 92.00 Put 110.00 4/19 No 16.95 18.70 18.20 +0.20 +1.12% 1,250 274 1.00 -1.00 11 None
UNH Options Chain 439.20 Call 450.00 4/19 Yes 5.70 6.05 5.93 -0.63 -9.61% 2,032 447 0.42 0.35 9 None
AEM Options Chain 61.45 Call 70.00 5/17 Yes 0.45 0.55 0.50 +0.10 +25.00% 4,648 1,021 0.37 0.15 18 None
BB Options Chain 3.05 Call 2.50 4/19 No 0.53 0.59 0.53 -0.16 -23.19% 3,821 842 2.64 0.99 11 None
CPNG Options Chain 19.06 Call 21.00 8/16 Yes 2.34 2.54 2.60 +1.32 +103.13% 4,749 1,045 0.43 0.60 17
Growth Stock List
UAL Options Chain 41.80 Call 41.50 4/19 Yes 2.05 2.08 2.11 -0.59 -21.86% 951 210 0.81 0.55 13 None
TSLA Options Chain 171.05 Put 320.00 6/21 Yes 148.25 149.45 148.90 +4.55 +3.16% 1,360 301 0.89 -1.00 12 None
TRMD Options Chain 35.33 Call 30.00 5/17 Yes 5.10 7.80 5.50 -0.70 -11.29% 1,321 293 0.80 1.00 12 None
TSLA Options Chain 171.05 Put 300.00 6/21 Yes 128.25 129.65 128.90 +4.50 +3.62% 1,470 327 0.82 -0.99 12 None
ELF Options Chain 167.22 Put 210.00 4/19 No 46.00 49.10 47.30 +3.40 +7.75% 500 111 1.48 -1.00 9 None
DELL Options Chain 124.04 Put 119.00 4/19 No 3.20 3.40 3.35 +2.38 +245.37% 608 135 0.41 -0.56 15 None
OXY Options Chain 69.01 Put 68.00 4/26 No 0.80 0.85 0.82 +0.14 +20.59% 706 157 0.25 -0.34 7 None
INTC Options Chain 35.69 Call 37.00 5/10 Yes 1.21 1.26 1.26 -0.88 -41.13% 836 187 0.44 0.42 6 None
BABA Options Chain 71.29 Put 105.00 6/21 Yes 33.15 34.05 33.20 +3.35 +11.23% 630 141 0.65 -0.98 17 None
RIVN Options Chain 9.13 Call 8.50 4/19 No 0.76 0.80 0.77 -0.58 -42.97% 992 222 0.72 0.76 9 None
VRT Options Chain 83.89 Call 125.00 5/17 Yes 0.50 0.60 0.55 -0.20 -26.67% 737 165 0.79 0.06 10 None
ANET Options Chain 271.22 Put 230.00 9/20 Yes 12.70 13.20 12.65 +5.87 +86.58% 542 122 0.47 -0.22 12 None
DIS Options Chain 117.15 Put 110.00 3/21 Yes 8.40 8.55 8.41 +1.71 +25.53% 522 118 0.28 -0.34 8 None
BA Options Chain 169.55 Put 200.00 4/19 No 29.35 31.50 30.15 +4.00 +15.30% 7,208 1,636 0.99 -1.00 5 None
HUM Options Chain 312.59 Put 290.00 4/19 No 0.75 0.90 0.94 +0.39 +70.91% 731 166 0.43 -0.12 14 None
APLS Options Chain 51.79 Call 60.00 12/20 Yes 7.10 7.70 7.45 -10.65 -58.84% 900 205 0.57 0.49 6 None
MOMO Options Chain 5.30 Put 5.00 10/18 Yes 0.45 0.55 0.45 +0.15 +50.00% 1,010 230 0.46 -0.35 22 None
PNR Options Chain 81.10 Put 75.00 5/17 Yes 0.85 0.95 0.90 +0.30 +50.00% 600 137 0.33 -0.20 11 None
PFE Options Chain 25.86 Put 19.00 8/16 Yes 0.10 0.14 0.15 +0.05 +50.00% 5,196 1,190 0.34 0.00 8 None
WMT Options Chain 60.14 Put 50.00 12/20 Yes 0.78 0.82 0.78 +0.06 +8.34% 2,216 508 0.24 -0.12 10 None
RCL Options Chain 127.67 Put 123.00 4/19 No 1.11 1.18 1.19 +1.01 +561.12% 1,042 239 0.43 -0.24 12 None
CCJ Options Chain 49.59 Call 55.00 9/20 Yes 4.40 4.50 4.50 -0.34 -7.03% 10,127 2,321 0.46 0.46 10 None
AGI Options Chain 15.21 Put 17.50 1/17 Yes 3.20 3.30 2.95 -0.21 -6.65% 913 210 0.40 -0.55 14 None
CVNA Options Chain 80.44 Call 80.00 6/21 Yes 9.60 9.80 9.40 -3.45 -26.85% 726 167 0.88 0.52 8 None
NEM Options Chain 38.64 Call 39.00 4/26 Yes 1.21 1.26 1.25 -0.14 -10.08% 2,137 493 0.47 0.47 6 None
X Options Chain 41.33 Put 37.50 4/19 No 0.00 0.22 0.12 +0.02 +20.00% 530 123 0.48 -0.08 11 None
STLA Options Chain 25.94 Call 26.00 5/17 Yes 0.50 0.60 0.53 -0.58 -52.26% 1,124 261 0.32 0.39 18 None
TEVA Options Chain 13.30 Put 13.00 5/03 Yes 0.36 0.55 0.36 +0.15 +71.43% 907 211 0.41 -0.38 8 None
TSLA Options Chain 171.05 Put 266.67 6/21 Yes 94.95 96.35 95.55 +4.75 +5.24% 3,810 887 0.68 -0.97 12 None
DELL Options Chain 124.04 Call 124.00 4/19 No 0.65 0.80 0.74 -2.35 -76.06% 445 104 0.41 0.20 15 None
DVN Options Chain 53.90 Call 55.00 4/26 No 0.49 0.54 0.51 -0.04 -7.28% 1,497 350 0.25 0.31 9 None
AAPL Options Chain 176.55 Put 162.50 4/26 No 0.21 0.30 0.28 +0.01 +3.71% 772 181 0.29 -0.07 9 None
XOM Options Chain 120.37 Put 122.00 4/19 No 2.33 2.43 2.38 +1.02 +75.00% 2,884 677 0.22 -0.65 12 None
BABA Options Chain 71.29 Call 80.00 5/24 Yes 0.99 1.06 1.00 -0.82 -45.06% 657 155 0.37 0.21 17 None
SCHW Options Chain 70.03 Put 63.00 4/19 Yes 0.19 0.21 0.21 +0.06 +40.00% 2,009 475 0.56 -0.08 6 None
NLY Options Chain 18.44 Call 18.00 4/19 No 0.54 0.59 0.60 0.00 0.00% 457 108 0.25 0.76 7 None
BUR Options Chain 15.11 Put 15.00 4/19 No 0.20 0.45 0.35 +0.30 +600.00% 2,844 674 0.44 -0.44 14 None
SMCI Options Chain 898.49 Put 905.00 4/19 No 41.90 43.50 42.60 +14.76 +53.02% 467 111 0.80 -0.50 12 None
TSM Options Chain 142.52 Put 145.00 4/26 Yes 6.85 7.10 6.75 +2.20 +48.36% 500 119 0.52 -0.54 19
Dividend Stock List
JPM Options Chain 182.79 Call 200.00 5/10 Yes 0.30 0.55 0.41 -3.24 -88.77% 1,422 339 0.22 0.08 15 None
DRI Options Chain 155.01 Put 165.00 4/19 No 11.60 12.60 11.99 +2.19 +22.35% 1,616 386 0.51 -0.99 13 None
KO Options Chain 58.28 Put 58.00 4/26 No 0.51 0.54 0.54 +0.32 +145.46% 1,933 462 0.15 -0.40 7 None
AG Options Chain 7.52 Put 7.50 4/19 No 0.24 0.26 0.24 +0.11 +84.62% 4,598 1,105 0.66 -0.45 9 None
AMD Options Chain 163.28 Call 140.00 5/17 Yes 26.15 26.80 26.69 -5.90 -18.11% 3,059 737 0.53 0.85 10 None
TPX Options Chain 50.19 Call 57.50 5/17 Yes 0.40 0.50 0.40 -0.20 -33.34% 1,001 242 0.39 0.15 6 None
ET Options Chain 15.68 Put 14.50 4/26 No 0.01 0.03 0.02 0.00 0.00% 700 169 0.22 -0.06 10 None
LW Options Chain 79.77 Put 100.00 4/19 No 19.80 22.20 20.60 +1.10 +5.65% 10,380 2,508 1.75 -1.00 13 None
AAPL Options Chain 176.55 Put 172.50 4/26 No 1.50 1.56 1.55 -0.22 -12.43% 4,491 1,087 0.24 -0.29 9 None
MRNA Options Chain 105.14 Call 109.00 4/19 No 1.29 1.32 1.29 -0.88 -40.56% 2,933 711 0.47 0.30 10 None
CIFR Options Chain 3.83 Put 4.00 5/17 Yes 0.70 0.80 0.72 +0.11 +18.04% 1,004 245 1.39 -0.46 9 None
USB Options Chain 41.58 Put 37.00 4/19 Yes 0.05 0.07 0.07 -0.02 -22.23% 1,702 416 0.52 -0.04 12 None
PTEN Options Chain 11.68 Put 12.00 8/16 Yes 1.25 1.35 1.26 +0.11 +9.57% 2,000 490 0.45 -0.45 13 None
PENN Options Chain 16.70 Put 17.00 4/19 No 0.63 0.66 0.65 +0.12 +22.65% 8,218 2,013 0.53 -0.57 7 None
PFE Options Chain 25.86 Put 24.50 4/19 No 0.03 0.04 0.04 +0.01 +33.34% 1,088 267 0.28 -0.08 8 None
ON Options Chain 66.64 Call 74.00 4/19 No 0.08 0.10 0.11 -0.43 -79.63% 3,624 890 0.45 0.05 10 None
MSFT Options Chain 421.90 Call 460.00 5/03 Yes 1.39 2.77 1.67 -1.02 -37.92% 1,333 328 0.28 0.12 14 None
ZTS Options Chain 149.98 Put 140.00 5/17 Yes 1.95 2.20 2.10 +1.50 +250.00% 876 216 0.33 -0.21 12 None
HUM Options Chain 312.59 Put 390.00 5/17 Yes 73.90 82.00 78.30 +6.20 +8.60% 1,165 287 0.57 -0.97 14 None
TGT Options Chain 166.12 Call 167.50 4/19 No 1.49 1.59 1.50 -3.29 -68.69% 659 163 0.23 0.39 15 None
AAPL Options Chain 176.55 Put 180.00 5/10 Yes 6.75 6.95 6.86 -0.58 -7.80% 604 150 0.27 -0.57 9 None
BTU Options Chain 23.09 Put 19.00 5/17 Yes 0.10 0.14 0.11 +0.05 +83.34% 576 143 0.47 -0.08 16 None
HOG Options Chain 39.71 Put 39.00 4/19 No 0.40 0.45 0.40 +0.05 +14.29% 923 229 0.34 -0.33 10 None
AMZN Options Chain 186.13 Put 187.50 4/26 Yes 5.15 5.70 5.40 -0.22 -3.92% 884 220 0.33 -0.52 12 None
NVDA Options Chain 881.86 Call 897.50 4/19 No 13.40 13.80 13.62 -12.78 -48.41% 4,628 1,150 0.41 0.40 14 None
DJT Options Chain 32.59 Put 31.00 4/19 No 2.45 2.54 2.45 -0.18 -6.85% 2,465 613 1.56 -0.40 3 None
ANET Options Chain 271.22 Call 285.00 4/19 No 1.65 1.85 1.82 -11.48 -86.32% 482 120 0.41 0.20 12 None
BURL Options Chain 190.11 Call 200.00 4/19 No 0.55 0.65 0.60 -2.10 -77.78% 2,706 675 0.33 0.14 8 None
EW Options Chain 91.41 Put 90.00 5/17 Yes 3.50 3.70 3.70 +0.80 +27.59% 1,533 383 0.35 -0.45 10 None
CVNA Options Chain 80.44 Put 74.00 4/19 No 2.56 2.72 2.70 +1.71 +172.73% 848 212 0.77 -0.42 8 None
PDD Options Chain 115.50 Put 145.00 4/19 No 28.75 30.35 28.60 +5.00 +21.19% 760 190 1.25 -1.00 17 None
CF Options Chain 78.10 Call 82.50 4/19 No 0.25 0.35 0.45 -0.13 -22.42% 2,680 671 0.37 0.14 9 None
NVDA Options Chain 881.86 Call 885.00 4/19 No 18.80 19.20 18.90 -15.05 -44.33% 7,812 1,960 0.41 0.49 14 None
NVDA Options Chain 881.86 Call 895.00 4/19 No 14.35 14.70 14.60 -13.05 -47.20% 7,998 2,007 0.41 0.42 14 None
BIDU Options Chain 97.54 Put 96.00 4/19 No 1.45 1.51 1.49 +1.15 +338.24% 2,562 643 0.41 -0.37 16 None
BKR Options Chain 33.05 Call 35.00 7/19 Yes 1.15 1.25 1.50 -0.15 -9.10% 960 241 0.28 0.39 14 None
RBLX Options Chain 38.37 Call 47.50 7/19 Yes 1.62 1.64 1.62 -0.42 -20.59% 2,088 525 0.54 0.29 3 None
CRSP Options Chain 62.91 Call 72.50 5/17 Yes 1.30 1.45 1.38 -0.42 -23.34% 409 103 0.64 0.22 11 None
BA Options Chain 169.55 Put 215.00 5/17 Yes 44.70 46.15 45.25 +4.69 +11.57% 15,598 3,942 0.55 -0.97 5 None
AAPL Options Chain 176.55 Call 177.50 4/26 No 2.90 2.99 2.93 +0.88 +42.93% 14,389 3,638 0.23 0.48 9 None
JPM Options Chain 182.79 Call 200.00 3/21 Yes 10.90 11.45 11.39 -6.46 -36.19% 1,007 254 0.22 0.43 15 None
SO Options Chain 68.73 Put 57.50 1/17 Yes 1.25 1.45 1.35 +0.20 +17.40% 951 241 0.24 -0.18 10 None
AAPL Options Chain 176.55 Put 215.00 6/21 Yes 37.90 38.95 38.75 -0.70 -1.78% 930 236 0.35 -0.94 9 None
FSLY Options Chain 13.63 Call 14.50 4/19 No 0.12 0.14 0.13 +0.02 +18.19% 1,838 466 0.55 0.21 8 None
TSM Options Chain 142.52 Put 124.00 4/19 Yes 0.21 0.29 0.25 +0.12 +92.31% 560 142 0.63 -0.06 19
Dividend Stock List
XOM Options Chain 120.37 Put 113.00 5/03 Yes 0.55 0.59 0.58 +0.24 +70.59% 653 166 0.26 -0.14 12 None
TCN Options Chain 11.04 Call 10.00 6/21 Yes 1.00 1.30 0.90 -0.40 -30.77% 409 104 0.37 0.83 8 None
PLTR Options Chain 22.67 Put 21.50 4/19 No 0.15 0.16 0.16 +0.04 +33.34% 13,388 3,404 0.46 -0.18 12 None
MARA Options Chain 16.11 Call 16.50 4/19 No 0.70 0.71 0.71 -0.97 -57.74% 3,749 954 0.97 0.46 14 None
BTU Options Chain 23.09 Put 17.00 5/17 Yes 0.00 0.02 0.05 +0.03 +150.00% 1,344 345 0.48 -0.02 16 None
MARA Options Chain 16.11 Call 15.00 5/10 Yes 2.42 2.49 2.43 -1.07 -30.58% 1,061 273 1.05 0.66 14 None
GS Options Chain 389.49 Call 397.50 4/19 Yes 4.25 4.60 4.36 -4.34 -49.89% 675 175 0.35 0.34 14 None
MEOH Options Chain 47.91 Call 50.00 4/19 No 0.30 0.55 0.40 -0.10 -20.00% 2,651 689 0.42 0.25 10 None
MARA Options Chain 16.11 Call 20.00 5/03 No 0.58 0.68 0.57 -0.55 -49.11% 3,004 780 1.13 0.26 14 None
RIOT Options Chain 9.10 Call 14.50 4/26 No 0.05 0.08 0.07 -0.03 -30.00% 1,515 393 1.43 0.05 11 None
TRMD Options Chain 35.33 Call 30.00 4/19 No 4.80 6.10 5.30 -0.38 -6.69% 1,303 339 1.97 1.00 12 None
DJT Options Chain 32.59 Call 33.00 4/19 No 2.22 2.30 2.27 -0.21 -8.47% 1,554 406 1.56 0.48 3 None
JPM Options Chain 182.79 Put 182.50 4/26 Yes 2.75 3.10 3.05 +2.20 +258.83% 654 172 0.23 -0.46 15 None
TSLA Options Chain 171.05 Put 225.00 4/19 No 53.30 54.55 53.90 +5.10 +10.46% 620 163 1.23 -1.00 12 None
IBRX Options Chain 5.11 Call 12.50 5/17 Yes 0.20 0.30 0.28 -0.12 -30.00% 1,001 264 2.31 0.18 2 None
HUM Options Chain 312.59 Put 310.00 5/17 Yes 11.50 12.00 12.20 +2.50 +25.78% 833 220 0.35 -0.43 14 None
GOOG Options Chain 159.19 Put 160.00 4/19 No 2.42 2.79 2.45 +0.70 +40.00% 3,833 1,012 0.25 -0.54 15 None
AAPL Options Chain 176.55 Call 182.50 4/19 No 0.52 0.54 0.54 +0.24 +80.00% 55,674 14,698 0.24 0.17 9 None
NVDA Options Chain 881.86 Put 892.50 4/19 No 24.75 25.50 25.19 +10.74 +74.33% 3,199 843 0.41 -0.56 14 None
AMD Options Chain 163.28 Put 157.50 5/03 Yes 4.75 5.85 5.65 +2.28 +67.66% 1,241 328 0.56 -0.36 10 None
HPQ Options Chain 28.53 Put 27.00 4/19 No 0.03 0.06 0.05 -0.01 -16.67% 3,258 862 0.29 -0.07 14 None
CF Options Chain 78.10 Put 77.50 5/17 Yes 3.00 3.20 2.80 +0.95 +51.36% 3,107 821 0.35 -0.45 9 None
VFC Options Chain 12.11 Call 12.50 5/17 No 0.68 0.72 0.72 -0.54 -42.86% 829 220 0.56 0.48 7 None
BIDU Options Chain 97.54 Call 101.00 4/19 No 1.04 1.08 1.06 -1.99 -65.25% 636 169 0.43 0.29 16 None
KO Options Chain 58.28 Call 59.00 4/26 No 0.38 0.42 0.40 -0.34 -45.95% 1,969 523 0.14 0.36 7 None
GFI Options Chain 18.16 Put 16.00 7/19 Yes 0.65 0.75 0.65 -0.24 -26.97% 951 253 0.47 -0.24 11 None
BYON Options Chain 26.39 Call 32.50 1/17 No 3.80 4.50 4.30 -1.24 -22.39% 402 107 0.62 0.50 3 None
ELV Options Chain 497.49 Put 490.00 4/19 No 7.60 8.30 8.90 +3.00 +50.85% 518 138 0.42 -0.38 3 None
BP Options Chain 39.44 Call 40.50 4/19 No 0.16 0.19 0.18 -0.01 -5.27% 1,464 390 0.24 0.23 13 None
VZ Options Chain 39.72 Call 40.00 4/26 Yes 0.82 0.88 0.86 -0.31 -26.50% 2,918 783 0.31 0.48 9 None
ABBV Options Chain 162.28 Put 182.50 4/19 No 19.15 21.45 19.40 +4.32 +28.65% 391 105 0.66 -1.00 8 None
AAPL Options Chain 176.55 Put 175.00 5/03 Yes 3.80 3.95 3.85 -0.45 -10.47% 2,600 704 0.29 -0.41 9 None
MARA Options Chain 16.11 Call 20.00 4/26 No 0.34 0.37 0.36 -0.42 -53.85% 7,589 2,056 1.14 0.20 14 None
ODD Options Chain 34.64 Put 35.00 5/17 No 2.95 3.10 3.10 +0.90 +40.91% 624 169 0.68 -0.47 3 None
MSFT Options Chain 421.90 Call 470.00 4/26 Yes 0.47 0.59 0.52 +0.24 +85.72% 1,080 293 0.32 0.04 14 None
LULU Options Chain 336.13 Call 357.50 4/19 No 0.48 0.58 0.54 -2.29 -80.92% 556 151 0.30 0.08 15 None
C Options Chain 59.68 Put 50.00 12/18 Yes 4.00 5.60 5.15 +0.19 +3.84% 692 188 0.30 -0.29 12 None
GOOGL Options Chain 157.73 Call 165.00 4/19 No 0.22 0.23 0.23 -0.21 -47.73% 42,215 11,459 0.24 0.09 15 None
ABBV Options Chain 162.28 Put 185.00 4/19 No 22.30 23.45 21.75 +5.10 +30.64% 500 136 0.87 -1.00 8 None
ARDX Options Chain 7.06 Call 7.00 5/17 Yes 0.80 0.95 0.90 -0.05 -5.27% 1,876 510 0.90 0.60 12 None
AMAT Options Chain 207.86 Call 270.00 9/20 Yes 5.10 5.35 5.30 -0.25 -4.51% 537 146 0.38 0.20 14 None
GM Options Chain 43.08 Call 42.50 4/19 No 0.98 1.00 0.91 -0.38 -29.46% 4,422 1,204 0.27 0.64 15 None
GL Options Chain 59.09 Call 65.00 4/19 No 3.00 3.30 3.20 -0.80 -20.00% 1,870 509 1.64 0.38 10 None
NVDA Options Chain 881.86 Put 745.00 5/03 No 2.35 2.50 2.88 +1.21 +72.46% 538 147 0.47 -0.05 14 None
AAPL Options Chain 176.55 Call 177.50 4/19 No 1.93 1.97 1.93 +0.69 +55.65% 101,476 27,689 0.23 0.45 9 None
CPNG Options Chain 19.06 Call 30.00 11/15 Yes 0.63 0.88 0.72 +0.37 +105.72% 850 232 0.42 0.21 17
Growth Stock List
HOOD Options Chain 17.97 Call 22.00 5/03 No 0.15 0.18 0.17 -0.13 -43.34% 624 171 0.65 0.13 8 None
BTBT Options Chain 2.06 Call 2.00 4/19 No 0.15 0.20 0.15 -0.10 -40.00% 518 142 1.08 0.66 9 None
SBUX Options Chain 84.92 Call 85.00 4/19 No 1.01 1.04 1.01 -0.61 -37.66% 1,768 485 0.22 0.51 12 None
IPG Options Chain 30.45 Call 31.00 4/19 No 0.20 0.30 0.25 -0.15 -37.50% 562 154 0.27 0.34 12 None
CCL Options Chain 14.36 Call 14.50 4/19 No 0.28 0.29 0.28 -0.38 -57.58% 2,402 658 0.42 0.45 9 None
VLO Options Chain 173.54 Put 165.00 4/19 No 0.44 0.51 0.46 +0.17 +58.63% 4,180 1,145 0.33 -0.13 10 None
GL Options Chain 59.09 Call 85.00 4/19 No 0.30 0.35 0.32 -0.62 -65.96% 1,993 548 1.59 0.07 10 None
AAPL Options Chain 176.55 Put 175.00 4/26 No 2.31 2.38 2.37 -0.34 -12.55% 9,992 2,745 0.24 -0.40 9 None
CNP Options Chain 27.58 Call 30.00 10/18 Yes 0.70 0.80 0.80 +0.12 +17.65% 1,492 410 0.20 0.32 9 None
GOOG Options Chain 159.19 Put 165.00 4/19 No 5.95 6.15 6.40 +1.70 +36.17% 377 104 0.22 -0.85 15 None
RIVN Options Chain 9.13 Call 9.00 4/19 No 0.42 0.44 0.44 -0.31 -41.34% 3,560 982 0.70 0.58 9 None
ATAI Options Chain 2.30 Call 2.00 8/16 Yes 0.55 0.85 0.75 -0.15 -16.67% 1,005 277 1.01 0.73 10 None
DOCU Options Chain 59.48 Call 63.00 4/19 No 0.06 0.09 0.09 -0.09 -50.00% 4,939 1,365 0.31 0.08 12 None
NVDA Options Chain 881.86 Call 1,240.00 4/19 No 0.01 0.06 0.06 +0.04 +200.00% 1,692 467 0.80 0.00 14 None
ADBE Options Chain 474.09 Call 505.00 4/19 No 0.45 0.57 0.50 -0.69 -57.99% 2,833 784 0.29 0.06 12 None
INTC Options Chain 35.69 Put 34.00 4/19 No 0.15 0.16 0.16 +0.12 +300.00% 13,792 3,831 0.37 -0.17 6 None
AMD Options Chain 163.28 Call 165.00 4/26 No 5.25 5.35 5.35 -3.95 -42.48% 5,713 1,585 0.47 0.48 10 None
INTC Options Chain 35.69 Call 37.00 5/17 Yes 1.34 1.36 1.33 -0.89 -40.09% 2,785 776 0.43 0.42 6 None
TFC Options Chain 36.77 Put 36.00 4/19 No 0.36 0.39 0.38 +0.12 +46.16% 1,298 362 0.35 -0.32 7 None
LULU Options Chain 336.13 Put 310.00 5/17 No 3.05 4.00 3.12 +1.64 +110.82% 650 182 0.32 -0.18 15 None
GOLD Options Chain 17.86 Put 19.00 6/21 Yes 1.50 1.75 1.72 +0.22 +14.67% 900 253 0.35 -0.62 17 None
EL Options Chain 145.43 Call 146.00 4/19 No 0.50 0.65 0.65 -1.91 -74.61% 633 178 0.35 0.16 11 None
NVDA Options Chain 881.86 Call 887.50 4/19 No 17.55 18.10 17.85 -14.57 -44.95% 4,748 1,339 0.41 0.47 14 None
NVDA Options Chain 881.86 Put 880.00 4/19 No 18.40 18.85 18.70 +8.65 +86.07% 10,249 2,897 0.41 -0.47 14 None
XP Options Chain 23.36 Put 25.00 6/21 Yes 2.34 3.95 2.51 +0.96 +61.94% 1,184 334 0.51 -0.64 18 None
NYCB Options Chain 2.84 Call 3.00 5/03 Yes 0.15 0.25 0.15 -0.15 -50.00% 3,539 1,001 1.02 0.43 8 None
CLSK Options Chain 15.87 Put 25.00 1/17 Yes 14.00 14.20 14.20 +0.15 +1.07% 501 142 1.36 -0.42 8 None
BA Options Chain 169.55 Call 170.00 4/19 No 3.10 3.20 3.20 -2.45 -43.37% 1,580 447 0.35 0.50 5 None
LULU Options Chain 336.13 Put 450.00 6/21 Yes 109.00 118.70 107.05 +12.40 +13.11% 661 187 0.60 -0.94 15 None
JNJ Options Chain 147.52 Put 170.00 4/19 Yes 21.40 22.90 22.15 +1.34 +6.44% 890 253 0.69 -1.00 15 None
EMR Options Chain 113.52 Call 115.00 5/10 Yes 2.15 4.10 2.10 -0.60 -22.23% 710 202 0.25 0.41 10 None
STNE Options Chain 16.12 Put 18.00 10/18 Yes 3.20 3.30 3.02 +0.12 +4.14% 411 117 0.51 -0.51 17 None
ODD Options Chain 34.64 Call 40.00 5/17 No 1.10 1.25 1.10 -0.45 -29.04% 634 181 0.68 0.29 3 None
DJT Options Chain 32.59 Call 32.00 4/19 No 2.57 2.94 2.73 -0.22 -7.46% 1,839 525 1.61 0.54 3 None
AZUL Options Chain 6.57 Put 5.00 1/17 Yes 0.65 0.80 0.75 +0.10 +15.39% 408 117 0.72 -0.23 8 None
DIS Options Chain 117.15 Call 125.00 5/03 No 0.05 0.22 0.19 -0.28 -59.58% 1,768 508 0.25 0.08 8 None
PFE Options Chain 25.86 Call 26.00 4/26 No 0.47 0.52 0.50 -0.22 -30.56% 4,172 1,199 0.26 0.49 8 None
AMC Options Chain 2.65 Put 1.50 4/26 No 0.00 0.01 0.01 0.00 0.00% 964 278 1.66 0.00 10 None
OXY Options Chain 69.01 Put 69.00 4/19 No 0.85 0.89 0.86 +0.18 +26.48% 5,669 1,632 0.24 -0.47 7 None
TSLA Options Chain 171.05 Put 144.00 4/19 No 0.08 0.09 0.09 +0.02 +28.58% 475 137 0.60 -0.02 12 None
AAPL Options Chain 176.55 Call 210.00 5/10 Yes 0.12 0.17 0.13 +0.08 +160.00% 461 133 0.31 0.02 9 None
TSLA Options Chain 171.05 Put 220.00 4/19 No 48.30 49.55 48.15 +3.85 +8.70% 14,922 4,311 1.15 -1.00 12 None
AMZN Options Chain 186.13 Call 197.50 4/26 Yes 1.16 1.25 1.18 -2.22 -65.30% 809 234 0.32 0.19 12 None
TSLA Options Chain 171.05 Put 245.00 4/19 No 73.30 74.45 73.75 +3.90 +5.59% 1,190 345 1.52 -1.00 12 None
APP Options Chain 75.57 Put 70.00 4/19 No 0.20 0.30 0.30 +0.05 +20.00% 547 159 0.46 -0.11 9 None
HD Options Chain 342.87 Put 375.00 4/19 No 30.70 33.80 31.10 +4.61 +17.41% 413 120 0.52 -1.00 7 None
OXY Options Chain 69.01 Call 75.00 5/10 Yes 0.55 0.61 0.59 +0.17 +40.48% 374 109 0.30 0.19 7 None
AMD Options Chain 163.28 Call 172.50 4/19 No 1.19 1.20 1.19 -2.21 -65.00% 18,206 5,319 0.46 0.21 10 None
UPST Options Chain 23.82 Put 24.50 4/19 No 1.26 1.29 1.25 +0.45 +56.25% 1,998 585 0.67 -0.59 5 None
HUSA Options Chain 2.16 Call 2.00 4/19 No 0.30 0.40 0.65 +0.55 +550.00% 2,047 600 2.71 0.65 8 None
GE Options Chain 154.63 Put 140.00 1/17 Yes 8.30 8.55 8.70 +1.46 +20.17% 956 280 0.32 -0.27 11 None
DAWN Options Chain 14.06 Call 15.00 4/19 No 0.50 0.60 0.50 +0.30 +150.00% 585 172 1.26 0.39 11 None
NOW Options Chain 768.71 Call 785.00 4/19 No 7.10 8.90 7.60 -1.50 -16.49% 677 199 0.34 0.33 12 None
CVS Options Chain 69.74 Call 71.00 4/19 No 0.35 0.39 0.37 -0.18 -32.73% 2,080 613 0.33 0.21 13 None
FSLY Options Chain 13.63 Put 12.00 4/19 No 0.01 0.04 0.04 +0.01 +33.34% 653 193 0.57 -0.05 8 None
EVGO Options Chain 2.06 Put 2.00 8/16 Yes 0.35 0.45 0.40 +0.05 +14.29% 402 119 0.88 -0.40 6 None
CCJ Options Chain 49.59 Call 54.00 4/19 No 0.17 0.20 0.19 -0.15 -44.12% 377 112 0.49 0.11 10 None
LULU Options Chain 336.13 Call 350.00 4/19 No 1.11 1.30 1.25 -4.00 -76.19% 1,035 308 0.28 0.18 15 None
SCHW Options Chain 70.03 Put 68.00 4/26 Yes 1.19 1.27 1.28 +0.31 +31.96% 3,315 987 0.40 -0.33 6 None
CBRE Options Chain 89.39 Put 92.50 4/19 No 2.95 3.70 3.59 +0.69 +23.80% 1,306 391 0.23 -0.79 11 None
GE Options Chain 154.63 Call 180.00 10/18 Yes 5.55 5.75 5.70 -0.85 -12.98% 759 227 0.29 0.31 11 None
ACN Options Chain 315.40 Put 355.00 5/17 No 38.50 41.30 40.90 +9.80 +31.52% 1,391 418 0.35 -0.94 15 None
DKNG Options Chain 45.44 Call 47.00 5/03 Yes 0.37 1.24 1.20 -1.15 -48.94% 423 127 0.50 0.34 5 None
UNH Options Chain 439.20 Call 445.00 4/19 Yes 7.60 7.95 7.84 -0.75 -8.74% 513 154 0.42 0.43 9 None
CHPT Options Chain 1.61 Call 4.50 1/16 Yes 0.22 0.47 0.31 -0.07 -18.43% 544 164 0.91 0.42 8 None
ABR Options Chain 12.20 Call 13.00 4/26 No 0.05 0.15 0.10 0.00 0.00% 800 241 0.37 0.21 13 None
DELL Options Chain 124.04 Call 125.00 6/21 Yes 7.50 7.80 7.70 -2.70 -25.97% 7,908 2,384 0.50 0.44 15 None
VFC Options Chain 12.11 Call 13.00 4/19 No 0.07 0.10 0.09 -0.35 -79.55% 1,061 321 0.52 0.19 7 None
SILV Options Chain 7.21 Call 8.00 4/19 No 0.00 0.10 0.10 +0.05 +100.00% 1,071 325 0.69 0.13 18 None
AMD Options Chain 163.28 Put 140.00 5/10 Yes 1.75 2.00 1.95 +0.97 +98.98% 1,328 404 0.55 -0.14 10 None
EL Options Chain 145.43 Put 138.00 4/19 No 2.25 2.45 2.47 +1.93 +357.41% 345 105 0.37 -0.43 11 None
TSLA Options Chain 171.05 Put 210.00 4/19 No 38.30 39.50 38.70 +4.00 +11.53% 770 234 0.99 -1.00 12 None
MU Options Chain 122.52 Call 131.00 4/26 No 1.23 1.31 1.21 -1.63 -57.40% 595 181 0.42 0.23 6 None