Unusual Options Activity
Unusual Options Activity identifies options contracts that are trading at a higher volume relative to the contract's open interest. Unusual Options can provide insight on what "smart money" is doing with large volume orders, signaling new positions and potentially a big move in the underlying asset. When the last price is at or above the ask price the strike price is highlighted in green; when the last price is at or below the bid price the strike price is highlighted in orange.
Ticker | Options Chain | Stock Price | Type | Strike Price | Contract Expiration | Earnings Overlap? | Bid | Ask | Last Price | Change | Percent Change | Volume | Open Interest | Implied Volatility | Delta | Algorithm Score | Safety Score | Lists |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
FLG | Options Chain | 11.73 | Call | 13.00 | 6/20 | No | 0.20 | 0.30 | 0.25 | +0.02 | +8.70% | 15,476 | 106 | 0.35 | 0.28 | 3 | 17 | None |
TSLA | Options Chain | 284.95 | Put | 272.50 | 5/02 | No | 5.85 | 5.95 | 5.91 | -15.24 | -72.06% | 7,886 | 114 | 0.72 | -0.30 | 7 | 51 | None |
PLTR | Options Chain | 112.78 | Call | 123.00 | 5/02 | No | 1.14 | 1.20 | 1.15 | +0.49 | +74.25% | 9,557 | 142 | 0.69 | 0.19 | 10 | 46 | None |
TSLA | Options Chain | 284.95 | Put | 285.00 | 5/02 | No | 10.95 | 11.10 | 11.05 | -16.95 | -60.54% | 17,872 | 276 | 0.71 | -0.48 | 7 | 51 | None |
TSLA | Options Chain | 284.95 | Put | 277.50 | 5/02 | No | 7.60 | 7.75 | 7.65 | -16.52 | -68.35% | 7,311 | 118 | 0.71 | -0.37 | 7 | 51 | None |
GRAB | Options Chain | 4.78 | Call | 7.00 | 10/17 | No | 0.30 | 0.35 | 0.33 | +0.15 | +83.34% | 18,591 | 305 | 0.66 | 0.30 | 9 | 31 | None |
MSTR | Options Chain | 368.71 | Call | 425.00 | 5/02 | Yes | 1.51 | 1.75 | 1.65 | +0.88 | +114.29% | 36,827 | 622 | 0.75 | 0.10 | 1 | 57 | None |
TSLA | Options Chain | 284.95 | Put | 280.00 | 5/02 | No | 8.60 | 8.75 | 8.75 | -15.25 | -63.55% | 31,943 | 592 | 0.71 | -0.40 | 7 | 51 | None |
RIVN | Options Chain | 12.62 | Call | 21.00 | 9/19 | Yes | 0.21 | 0.40 | 0.37 | +0.04 | +12.13% | 38,015 | 761 | 0.66 | 0.16 | 8 | 29 | None |
KVUE | Options Chain | 23.01 | Call | 23.50 | 5/02 | No | 0.12 | 0.17 | 0.17 | +0.04 | +30.77% | 8,784 | 179 | 0.25 | 0.30 | 3 | 19 | None |
BTDR | Options Chain | 10.53 | Put | 10.00 | 5/16 | No | 0.90 | 1.00 | 0.99 | -0.21 | -17.50% | 5,155 | 107 | 1.22 | -0.38 | 7 | 27 | None |
BAC | Options Chain | 39.69 | Put | 39.50 | 5/09 | No | 0.82 | 0.97 | 0.84 | -0.08 | -8.70% | 4,933 | 115 | 0.31 | -0.44 | 13 | 67 | None |
CSIQ | Options Chain | 11.15 | Call | 8.00 | 5/16 | Yes | 3.10 | 4.30 | 3.20 | +2.27 | +244.09% | 5,040 | 119 | 2.01 | 1.00 | 15 | 58 | None |
FRO | Options Chain | 16.56 | Call | 18.00 | 6/20 | No | 0.65 | 0.70 | 0.65 | +0.14 | +27.46% | 10,070 | 257 | 0.49 | 0.37 | 8 | 59 | None |
UBER | Options Chain | 77.75 | Call | 110.00 | 7/18 | Yes | 0.26 | 0.28 | 0.28 | -0.02 | -6.67% | 4,730 | 121 | 0.40 | 0.04 | 10 | 61 | None |
C | Options Chain | 68.43 | Call | 74.00 | 5/02 | No | 0.05 | 0.07 | 0.07 | -0.01 | -12.50% | 5,584 | 145 | 0.32 | 0.05 | 17 | 85 | None |
MSTR | Options Chain | 368.71 | Call | 385.00 | 5/02 | Yes | 6.80 | 7.25 | 7.10 | +3.66 | +106.40% | 22,651 | 590 | 0.64 | 0.35 | 1 | 57 | None |
AZUL | Options Chain | 0.83 | Call | 0.50 | 5/16 | Yes | 0.30 | 0.40 | 0.40 | -0.45 | -52.95% | 10,085 | 264 | 3.65 | 1.00 | 8 | 17 | None |
MSTR | Options Chain | 368.71 | Call | 382.50 | 5/02 | Yes | 7.60 | 8.00 | 7.93 | +4.13 | +108.69% | 5,216 | 140 | 0.64 | 0.37 | 1 | 57 | None |
CORZ | Options Chain | 8.31 | Call | 9.00 | 5/09 | Yes | 0.26 | 0.43 | 0.41 | +0.24 | +141.18% | 5,693 | 154 | 1.03 | 0.38 | 4 | 25 | None |
NVDA | Options Chain | 111.01 | Put | 66.00 | 5/02 | No | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 17,587 | 491 | 1.37 | 0.00 | 17 | 63 | None |
IREN | Options Chain | 6.54 | Call | 6.50 | 5/16 | No | 0.63 | 0.66 | 0.65 | +0.10 | +18.19% | 3,381 | 101 | 0.98 | 0.56 | 10 | 35 | None |
GOOGL | Options Chain | 161.96 | Call | 200.00 | 10/17 | Yes | 3.15 | 3.20 | 3.17 | -0.03 | -0.94% | 32,041 | 970 | 0.29 | 0.19 | 15 | 71 | None |
MU | Options Chain | 79.78 | Put | 77.00 | 5/02 | No | 1.30 | 1.34 | 1.30 | -1.23 | -48.62% | 9,656 | 294 | 0.57 | -0.30 | 17 | 62 | None |
DKNG | Options Chain | 33.79 | Put | 25.00 | 7/18 | Yes | 0.60 | 0.72 | 0.64 | -0.28 | -30.44% | 3,250 | 102 | 0.62 | -0.13 | 4 | 47 | None |
TSLA | Options Chain | 284.95 | Call | 307.50 | 5/02 | No | 3.50 | 3.60 | 3.60 | +2.99 | +490.17% | 14,716 | 472 | 0.70 | 0.24 | 7 | 51 | None |
TSLA | Options Chain | 284.95 | Put | 275.00 | 5/02 | No | 6.70 | 6.80 | 6.75 | -14.10 | -67.63% | 19,685 | 632 | 0.72 | -0.33 | 7 | 51 | None |
TSLA | Options Chain | 284.95 | Put | 270.00 | 5/02 | No | 5.10 | 5.20 | 5.13 | -11.67 | -69.47% | 36,702 | 1,213 | 0.72 | -0.27 | 7 | 51 | None |
MSTR | Options Chain | 368.71 | Put | 160.00 | 5/09 | Yes | 0.35 | 0.48 | 0.46 | +0.03 | +6.98% | 3,719 | 123 | 1.92 | 0.00 | 1 | 57 | None |
CORZ | Options Chain | 8.31 | Call | 9.00 | 8/15 | Yes | 1.31 | 1.41 | 1.35 | +0.35 | +35.00% | 5,366 | 185 | 0.87 | 0.54 | 4 | 25 | None |
TSLA | Options Chain | 284.95 | Call | 287.50 | 5/02 | No | 9.85 | 10.00 | 9.85 | +7.67 | +351.84% | 16,344 | 593 | 0.70 | 0.48 | 7 | 51 | None |
SOUN | Options Chain | 9.52 | Call | 10.50 | 5/23 | No | 0.77 | 0.81 | 0.77 | +0.06 | +8.46% | 5,316 | 193 | 1.10 | 0.43 | 3 | 16 | None |
TSLA | Options Chain | 284.95 | Put | 267.50 | 5/02 | No | 4.40 | 4.50 | 4.46 | -10.67 | -70.53% | 6,407 | 234 | 0.73 | -0.24 | 7 | 51 | None |
SWTX | Options Chain | 44.72 | Call | 47.00 | 5/16 | Yes | 0.30 | 0.80 | 0.80 | -0.10 | -11.12% | 3,742 | 141 | 0.29 | 0.37 | 10 | 42 | None |
VZ | Options Chain | 41.91 | Call | 43.50 | 5/09 | No | 0.13 | 0.16 | 0.12 | -0.36 | -75.00% | 16,206 | 616 | 0.19 | 0.19 | 14 | 65 | None |
GOOGL | Options Chain | 161.96 | Put | 162.50 | 5/02 | Yes | 3.25 | 3.35 | 3.25 | -4.25 | -56.67% | 4,525 | 174 | 0.34 | -0.51 | 15 | 71 | None |
COIN | Options Chain | 209.64 | Call | 240.00 | 5/02 | Yes | 0.66 | 0.73 | 0.72 | +0.26 | +56.53% | 23,943 | 926 | 0.67 | 0.09 | 13 | 63 | None |
KO | Options Chain | 71.91 | Put | 65.00 | 7/18 | Yes | 0.68 | 0.73 | 0.77 | +0.03 | +4.06% | 3,286 | 128 | 0.23 | -0.18 | 7 | 68 | None |
CORZ | Options Chain | 8.31 | Call | 15.00 | 9/19 | Yes | 0.39 | 0.43 | 0.41 | +0.14 | +51.86% | 111,611 | 4,367 | 0.83 | 0.21 | 4 | 25 | None |
CBRE | Options Chain | 120.73 | Call | 135.00 | 5/16 | Yes | 0.15 | 0.40 | 0.30 | -0.88 | -74.58% | 3,927 | 158 | 0.31 | 0.07 | 9 | 61 | None |
TMUS | Options Chain | 232.77 | Put | 230.00 | 5/02 | Yes | 2.70 | 2.94 | 2.76 | +2.06 | +294.29% | 6,856 | 282 | 0.32 | -0.38 | 12 | 71 | None |
ZS | Options Chain | 215.58 | Call | 225.00 | 5/02 | No | 1.45 | 1.55 | 1.49 | +0.42 | +39.26% | 4,975 | 205 | 0.40 | 0.21 | 5 | 47 | None |
TSLA | Options Chain | 284.95 | Put | 275.00 | 5/09 | No | 10.40 | 10.55 | 10.50 | -13.22 | -55.74% | 6,478 | 272 | 0.69 | -0.36 | 7 | 51 | None |
MRK | Options Chain | 82.74 | Call | 82.00 | 5/02 | Yes | 1.78 | 2.02 | 1.98 | +1.20 | +153.85% | 6,985 | 295 | 0.32 | 0.61 | 14 | 73 | None |
VNET | Options Chain | 5.38 | Call | 5.00 | 9/19 | Yes | 1.35 | 1.50 | 1.30 | -0.15 | -10.35% | 5,005 | 213 | 0.91 | 0.68 | 11 | 10 | None |
CRWV | Options Chain | 41.54 | Call | 45.00 | 5/02 | No | 1.10 | 1.15 | 1.12 | -0.28 | -20.00% | 5,051 | 217 | 1.05 | 0.31 | 3 | 20 | None |
TSLA | Options Chain | 284.95 | Put | 260.00 | 5/02 | No | 2.88 | 2.93 | 2.91 | -8.03 | -73.40% | 39,462 | 1,712 | 0.75 | -0.18 | 7 | 51 | None |
CSCO | Options Chain | 56.71 | Call | 61.00 | 5/23 | Yes | 0.44 | 0.52 | 0.48 | +0.03 | +6.67% | 3,765 | 167 | 0.29 | 0.19 | 9 | 61 | None |
MSTR | Options Chain | 368.71 | Call | 390.00 | 5/02 | Yes | 5.45 | 6.05 | 5.80 | +2.99 | +106.41% | 26,618 | 1,192 | 0.65 | 0.30 | 1 | 57 | None |
CRM | Options Chain | 267.85 | Call | 300.00 | 5/09 | No | 0.51 | 0.55 | 0.53 | +0.16 | +43.25% | 16,061 | 722 | 0.37 | 0.07 | 15 | 66 | None |
TSLA | Options Chain | 284.95 | Call | 292.50 | 5/02 | No | 7.75 | 7.90 | 7.83 | +6.27 | +401.93% | 19,079 | 876 | 0.70 | 0.41 | 7 | 51 | None |
WMT | Options Chain | 95.09 | Put | 88.00 | 5/09 | No | 0.11 | 0.38 | 0.38 | -0.01 | -2.57% | 5,068 | 235 | 0.33 | -0.11 | 9 | 58 | None |
TSLA | Options Chain | 284.95 | Call | 327.50 | 5/02 | No | 1.14 | 1.17 | 1.17 | +0.96 | +457.15% | 2,607 | 122 | 0.72 | 0.10 | 7 | 51 | None |
TSLA | Options Chain | 284.95 | Put | 287.50 | 5/02 | No | 12.25 | 12.40 | 12.30 | -20.55 | -62.56% | 2,425 | 114 | 0.70 | -0.52 | 7 | 51 | None |
NVDA | Options Chain | 111.01 | Call | 121.00 | 5/02 | No | 0.31 | 0.33 | 0.31 | +0.17 | +121.43% | 83,181 | 3,920 | 0.47 | 0.10 | 17 | 63 | None |
T | Options Chain | 26.81 | Put | 26.50 | 5/16 | No | 0.51 | 0.58 | 0.54 | +0.22 | +68.75% | 2,575 | 122 | 0.27 | -0.41 | 9 | 66 | None |
EOSE | Options Chain | 5.22 | Call | 6.00 | 8/15 | Yes | 0.68 | 0.82 | 0.70 | +0.14 | +25.00% | 1,976 | 101 | 0.84 | 0.47 | 3 | 25 | None |
PLTR | Options Chain | 112.78 | Call | 155.00 | 5/02 | No | 0.00 | 0.07 | 0.05 | +0.03 | +150.00% | 3,214 | 170 | 0.93 | 0.00 | 10 | 46 | None |
COIN | Options Chain | 209.64 | Call | 217.50 | 5/02 | Yes | 3.85 | 4.20 | 4.13 | +1.40 | +51.29% | 9,904 | 532 | 0.62 | 0.35 | 13 | 63 | None |
AMAT | Options Chain | 151.55 | Call | 150.00 | 1/15 | Yes | 34.30 | 35.35 | 34.67 | +3.82 | +12.39% | 4,704 | 256 | 0.40 | 0.64 | 16 | 62 | None |
HUT | Options Chain | 13.40 | Call | 14.50 | 5/02 | No | 0.28 | 0.32 | 0.31 | +0.06 | +24.00% | 2,956 | 162 | 0.91 | 0.31 | 13 | 58 | None |
PLTR | Options Chain | 112.78 | Put | 110.00 | 5/02 | No | 3.00 | 3.10 | 3.05 | -2.70 | -46.96% | 9,753 | 544 | 0.70 | -0.37 | 10 | 46 | None |
SCHW | Options Chain | 79.94 | Call | 84.00 | 5/02 | No | 0.04 | 0.09 | 0.11 | -0.02 | -15.39% | 4,043 | 226 | 0.22 | 0.06 | 11 | 59 | None |
TSLA | Options Chain | 284.95 | Call | 315.00 | 5/02 | No | 2.31 | 2.35 | 2.34 | +1.95 | +500.00% | 28,535 | 1,598 | 0.70 | 0.18 | 7 | 51 | None |
TSLA | Options Chain | 284.95 | Put | 262.50 | 5/02 | No | 3.30 | 3.40 | 3.40 | -9.60 | -73.85% | 6,889 | 403 | 0.74 | -0.20 | 7 | 51 | None |
NVDA | Options Chain | 111.01 | Put | 108.00 | 5/16 | No | 3.40 | 3.50 | 3.40 | -2.26 | -39.93% | 2,309 | 136 | 0.46 | -0.37 | 17 | 63 | None |
MSTR | Options Chain | 368.71 | Call | 430.00 | 5/02 | Yes | 1.37 | 1.50 | 1.43 | +0.73 | +104.29% | 16,897 | 997 | 0.76 | 0.09 | 1 | 57 | None |
TSLA | Options Chain | 284.95 | Call | 282.50 | 5/02 | No | 12.35 | 12.50 | 12.40 | +9.42 | +316.11% | 19,143 | 1,135 | 0.70 | 0.56 | 7 | 51 | None |
VRT | Options Chain | 86.95 | Put | 85.00 | 5/02 | No | 2.13 | 2.73 | 2.43 | -1.87 | -43.49% | 1,745 | 104 | 0.69 | -0.39 | 11 | 57 | None |
TGT | Options Chain | 96.58 | Call | 101.00 | 5/02 | No | 0.60 | 0.69 | 0.67 | +0.01 | +1.52% | 2,658 | 162 | 0.40 | 0.23 | 13 | 66 | None |
HOOD | Options Chain | 49.45 | Call | 70.00 | 5/02 | No | 0.12 | 0.15 | 0.14 | 0.00 | 0.00% | 2,699 | 167 | 1.35 | 0.03 | 13 | 60 | None |
META | Options Chain | 547.27 | Put | 515.00 | 5/09 | Yes | 12.30 | 12.60 | 13.10 | -5.65 | -30.14% | 2,588 | 162 | 0.62 | -0.28 | 19 | 72 |
Dividend Stock List |
TSLA | Options Chain | 284.95 | Put | 265.00 | 5/02 | No | 3.85 | 3.95 | 3.90 | -9.92 | -71.78% | 14,915 | 953 | 0.74 | -0.22 | 7 | 51 | None |
AMZN | Options Chain | 188.99 | Put | 140.00 | 5/30 | Yes | 0.54 | 0.59 | 0.58 | -0.13 | -18.31% | 2,046 | 133 | 0.59 | -0.04 | 15 | 64 | None |
DLTR | Options Chain | 80.57 | Call | 82.00 | 5/09 | No | 1.89 | 2.06 | 1.95 | -0.83 | -29.86% | 2,027 | 134 | 0.38 | 0.46 | 8 | 57 | None |
DLR | Options Chain | 159.88 | Put | 140.00 | 9/19 | Yes | 5.30 | 6.00 | 5.53 | -3.45 | -38.42% | 5,300 | 351 | 0.36 | -0.24 | 7 | 68 | None |
MSTR | Options Chain | 368.71 | Put | 370.00 | 5/02 | Yes | 13.40 | 14.00 | 13.76 | -13.44 | -49.42% | 2,221 | 149 | 0.66 | -0.48 | 1 | 57 | None |
NVDA | Options Chain | 111.01 | Put | 109.00 | 5/02 | No | 2.00 | 2.04 | 2.03 | -2.52 | -55.39% | 22,632 | 1,524 | 0.48 | -0.38 | 17 | 63 | None |
TSLA | Options Chain | 284.95 | Call | 322.50 | 5/02 | No | 1.50 | 1.54 | 1.53 | +1.27 | +488.47% | 3,962 | 267 | 0.71 | 0.13 | 7 | 51 | None |
GRAB | Options Chain | 4.78 | Call | 5.00 | 5/30 | No | 0.35 | 0.40 | 0.36 | +0.11 | +44.00% | 6,814 | 466 | 0.75 | 0.50 | 9 | 31 | None |
GOOG | Options Chain | 163.85 | Put | 165.00 | 5/02 | Yes | 3.55 | 3.65 | 3.52 | -4.38 | -55.45% | 3,894 | 270 | 0.34 | -0.54 | 14 | 71 | None |
TSLA | Options Chain | 284.95 | Call | 317.50 | 5/02 | No | 2.00 | 2.04 | 2.04 | +1.70 | +500.00% | 3,201 | 226 | 0.71 | 0.16 | 7 | 51 | None |
MU | Options Chain | 79.78 | Call | 88.00 | 5/02 | No | 0.29 | 0.30 | 0.30 | +0.04 | +15.39% | 3,589 | 255 | 0.54 | 0.11 | 17 | 62 | None |
AVGO | Options Chain | 192.31 | Call | 202.50 | 5/02 | No | 1.42 | 1.47 | 1.45 | +0.24 | +19.84% | 2,452 | 175 | 0.46 | 0.21 | 9 | 67 | None |
HOOD | Options Chain | 49.45 | Call | 55.00 | 5/09 | Yes | 1.75 | 2.00 | 1.82 | +0.32 | +21.34% | 10,756 | 768 | 0.97 | 0.32 | 13 | 60 | None |
SMCI | Options Chain | 36.47 | Put | 23.00 | 5/02 | Yes | 0.04 | 0.07 | 0.07 | +0.01 | +16.67% | 3,560 | 257 | 1.66 | -0.02 | 13 | 52 | None |
C | Options Chain | 68.43 | Call | 72.00 | 5/02 | No | 0.18 | 0.20 | 0.20 | -0.05 | -20.00% | 4,561 | 330 | 0.32 | 0.14 | 17 | 85 | None |
MKSI | Options Chain | 74.08 | Call | 85.00 | 6/20 | Yes | 2.50 | 3.30 | 3.12 | +0.32 | +11.43% | 1,500 | 109 | 0.57 | 0.30 | 16 | 57 | None |
MSFT | Options Chain | 391.85 | Call | 390.00 | 6/17 | Yes | 71.50 | 75.10 | 73.30 | +2.10 | +2.95% | 1,691 | 123 | 0.27 | 0.64 | 14 | 70 | None |
SMCI | Options Chain | 36.47 | Put | 22.00 | 5/02 | Yes | 0.04 | 0.06 | 0.04 | +0.01 | +33.34% | 1,954 | 143 | 1.78 | -0.01 | 13 | 52 | None |
GOOGL | Options Chain | 161.96 | Call | 172.50 | 5/02 | Yes | 0.32 | 0.33 | 0.33 | -1.17 | -78.00% | 19,946 | 1,460 | 0.33 | 0.10 | 15 | 71 | None |
NKE | Options Chain | 57.62 | Put | 52.00 | 5/02 | No | 0.13 | 0.14 | 0.14 | +0.03 | +27.28% | 6,530 | 497 | 0.53 | -0.07 | 16 | 60 | None |
NVDA | Options Chain | 111.01 | Call | 124.00 | 5/02 | No | 0.15 | 0.17 | 0.16 | +0.07 | +77.78% | 33,114 | 2,536 | 0.48 | 0.05 | 17 | 63 | None |
PBR | Options Chain | 11.48 | Put | 12.00 | 6/18 | Yes | 2.15 | 2.71 | 2.33 | -0.01 | -0.43% | 4,001 | 308 | 0.42 | -0.56 | 12 | 59 | None |
MARA | Options Chain | 14.30 | Call | 16.50 | 5/02 | No | 0.09 | 0.10 | 0.10 | -0.02 | -16.67% | 32,450 | 2,502 | 0.84 | 0.13 | 12 | 57 | None |
QUBT | Options Chain | 7.13 | Call | 8.50 | 5/09 | No | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 4,639 | 361 | 1.21 | 0.25 | 7 | 28 | None |
TSLA | Options Chain | 284.95 | Put | 290.00 | 5/02 | No | 13.65 | 13.80 | 13.68 | -19.72 | -59.05% | 3,755 | 294 | 0.70 | -0.55 | 7 | 51 | None |
NVDA | Options Chain | 111.01 | Put | 108.00 | 5/02 | No | 1.65 | 1.69 | 1.66 | -2.29 | -57.98% | 35,896 | 2,823 | 0.49 | -0.33 | 17 | 63 | None |
ON | Options Chain | 39.63 | Put | 38.50 | 5/02 | Yes | 0.72 | 0.83 | 0.86 | -0.10 | -10.42% | 1,379 | 109 | 0.61 | -0.32 | 9 | 59 | None |
SEM | Options Chain | 17.35 | Call | 17.50 | 5/16 | Yes | 1.20 | 1.30 | 1.25 | +0.74 | +145.10% | 2,528 | 201 | 0.78 | 0.52 | 10 | 54 | None |
WW | Options Chain | 0.40 | Call | 0.50 | 5/16 | Yes | 0.10 | 0.15 | 0.15 | +0.10 | +200.00% | 4,604 | 369 | 4.99 | 0.61 | 7 | 21 | None |
GOLD | Options Chain | 19.05 | Call | 19.50 | 5/23 | Yes | 0.62 | 0.66 | 0.65 | -0.22 | -25.29% | 4,055 | 325 | 0.38 | 0.45 | 17 | 64 | None |
AZUL | Options Chain | 0.83 | Put | 0.50 | 5/16 | Yes | 0.05 | 0.10 | 0.09 | +0.06 | +200.00% | 5,802 | 466 | 3.46 | 0.00 | 8 | 17 | None |
TSLA | Options Chain | 284.95 | Call | 312.50 | 5/02 | No | 2.66 | 2.70 | 2.71 | +2.27 | +515.91% | 3,832 | 309 | 0.70 | 0.20 | 7 | 51 | None |
AFRM | Options Chain | 49.09 | Put | 50.00 | 5/02 | No | 2.45 | 2.52 | 2.40 | -0.55 | -18.65% | 1,746 | 142 | 0.73 | -0.55 | 4 | 43 | None |
INTC | Options Chain | 20.05 | Put | 16.00 | 7/18 | Yes | 0.40 | 0.41 | 0.44 | +0.06 | +15.79% | 45,720 | 3,762 | 0.52 | -0.14 | 5 | 48 | None |
PLTR | Options Chain | 112.78 | Put | 120.00 | 5/02 | No | 8.75 | 9.05 | 8.82 | -4.31 | -32.83% | 2,317 | 192 | 0.69 | -0.73 | 10 | 46 | None |
GRAB | Options Chain | 4.78 | Call | 6.00 | 10/17 | No | 0.50 | 0.55 | 0.51 | +0.21 | +70.00% | 4,280 | 357 | 0.66 | 0.42 | 9 | 31 | None |
CAR | Options Chain | 93.81 | Put | 55.00 | 12/19 | Yes | 3.80 | 4.30 | 3.83 | -1.07 | -21.84% | 2,023 | 169 | 0.75 | -0.11 | 6 | 38 | None |
RGTI | Options Chain | 9.37 | Put | 10.00 | 6/20 | No | 1.95 | 2.20 | 2.03 | +0.03 | +1.50% | 11,079 | 934 | 1.09 | -0.48 | 3 | 16 | None |
CRM | Options Chain | 267.85 | Call | 290.00 | 5/02 | No | 0.46 | 0.58 | 0.51 | +0.17 | +50.00% | 1,716 | 145 | 0.40 | 0.08 | 15 | 66 | None |
TSLA | Options Chain | 284.95 | Put | 285.00 | 5/09 | No | 14.85 | 15.05 | 14.96 | -15.84 | -51.43% | 1,727 | 148 | 0.68 | -0.47 | 7 | 51 | None |
GOOG | Options Chain | 163.85 | Call | 175.00 | 5/30 | Yes | 2.03 | 2.13 | 2.05 | -1.11 | -35.13% | 4,401 | 378 | 0.28 | 0.28 | 14 | 71 | None |
PATH | Options Chain | 11.59 | Call | 12.50 | 5/02 | No | 0.04 | 0.05 | 0.05 | +0.02 | +66.67% | 2,315 | 199 | 0.46 | 0.13 | 11 | 36 | None |
TSM | Options Chain | 165.10 | Call | 177.50 | 5/02 | No | 0.31 | 0.35 | 0.34 | -0.12 | -26.09% | 2,052 | 178 | 0.38 | 0.09 | 24 | 78 |
Dividend Stock List |
SOUN | Options Chain | 9.52 | Call | 13.50 | 5/02 | No | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1,743 | 152 | 1.17 | 0.01 | 3 | 16 | None |
OXY | Options Chain | 40.36 | Call | 40.50 | 5/02 | No | 0.77 | 0.81 | 0.79 | -0.14 | -15.06% | 1,812 | 159 | 0.38 | 0.49 | 10 | 66 | None |
TSLA | Options Chain | 284.95 | Put | 280.00 | 5/09 | No | 12.50 | 12.65 | 12.55 | -14.15 | -53.00% | 2,903 | 255 | 0.69 | -0.41 | 7 | 51 | None |
MRK | Options Chain | 82.74 | Call | 81.00 | 5/02 | Yes | 2.42 | 2.70 | 2.62 | +1.52 | +138.19% | 4,116 | 364 | 0.33 | 0.70 | 14 | 73 | None |
JPM | Options Chain | 243.55 | Put | 227.50 | 5/16 | No | 1.73 | 1.87 | 1.78 | -0.19 | -9.65% | 1,522 | 135 | 0.32 | -0.17 | 14 | 78 | None |
UBER | Options Chain | 77.75 | Put | 77.00 | 5/02 | No | 1.34 | 1.50 | 1.41 | -0.07 | -4.73% | 2,255 | 202 | 0.42 | -0.42 | 10 | 61 | None |
TGT | Options Chain | 96.58 | Call | 96.00 | 5/02 | No | 2.48 | 2.60 | 2.56 | +0.48 | +23.08% | 2,488 | 226 | 0.42 | 0.56 | 13 | 66 | None |
PYPL | Options Chain | 65.34 | Put | 65.00 | 5/02 | Yes | 2.51 | 2.60 | 2.50 | -0.50 | -16.67% | 2,672 | 244 | 0.75 | -0.46 | 9 | 59 | None |
SHOP | Options Chain | 97.12 | Put | 92.00 | 5/02 | No | 1.42 | 1.52 | 1.49 | -0.64 | -30.05% | 1,883 | 173 | 0.66 | -0.26 | 14 | 52 | None |
CRM | Options Chain | 267.85 | Call | 285.00 | 5/02 | No | 0.80 | 0.90 | 0.88 | +0.20 | +29.42% | 1,368 | 128 | 0.38 | 0.12 | 15 | 66 | None |
MSTR | Options Chain | 368.71 | Call | 372.50 | 5/02 | Yes | 11.15 | 11.95 | 11.40 | +5.71 | +100.36% | 1,615 | 152 | 0.64 | 0.48 | 1 | 57 | None |
MSFT | Options Chain | 391.85 | Put | 225.00 | 5/16 | Yes | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 2,300 | 217 | 0.82 | 0.00 | 14 | 70 | None |
TTD | Options Chain | 53.97 | Put | 54.00 | 5/02 | No | 1.77 | 1.96 | 1.95 | -0.52 | -21.06% | 1,242 | 118 | 0.64 | -0.48 | 10 | 51 | None |
MP | Options Chain | 24.41 | Put | 22.50 | 9/19 | Yes | 2.90 | 3.10 | 2.85 | +0.50 | +21.28% | 1,580 | 151 | 0.69 | -0.33 | 2 | 36 | None |
UBER | Options Chain | 77.75 | Call | 85.00 | 5/02 | No | 0.04 | 0.20 | 0.07 | -0.11 | -61.12% | 3,546 | 343 | 0.37 | 0.05 | 10 | 61 | None |
TSLA | Options Chain | 284.95 | Call | 302.50 | 5/02 | No | 4.65 | 4.75 | 4.72 | +3.90 | +475.61% | 8,625 | 843 | 0.70 | 0.29 | 7 | 51 | None |
MCD | Options Chain | 316.74 | Put | 310.00 | 5/02 | Yes | 3.25 | 3.50 | 3.46 | -0.24 | -6.49% | 1,841 | 180 | 0.34 | -0.34 | 7 | 66 | None |
PLTR | Options Chain | 112.78 | Put | 108.00 | 5/02 | No | 2.33 | 2.35 | 2.34 | -2.36 | -50.22% | 6,055 | 596 | 0.71 | -0.30 | 10 | 46 | None |
TSLA | Options Chain | 284.95 | Put | 267.50 | 5/09 | No | 7.75 | 7.90 | 7.80 | -11.30 | -59.17% | 1,048 | 104 | 0.70 | -0.29 | 7 | 51 | None |
CIFR | Options Chain | 3.08 | Call | 3.50 | 5/02 | No | 0.03 | 0.07 | 0.07 | +0.03 | +75.00% | 2,312 | 230 | 1.02 | 0.22 | 7 | 32 | None |
SRE | Options Chain | 74.68 | Put | 75.00 | 5/16 | Yes | 2.20 | 2.70 | 2.25 | -0.27 | -10.72% | 1,025 | 102 | 0.31 | -0.49 | 9 | 73 | None |
TSLA | Options Chain | 284.95 | Call | 310.00 | 5/02 | No | 3.05 | 3.15 | 3.10 | +2.58 | +496.16% | 26,942 | 2,710 | 0.70 | 0.22 | 7 | 51 | None |
TGT | Options Chain | 96.58 | Put | 88.00 | 5/02 | No | 0.20 | 0.24 | 0.21 | -0.24 | -53.34% | 2,038 | 205 | 0.48 | -0.08 | 13 | 66 | None |
TSLA | Options Chain | 284.95 | Call | 320.00 | 5/02 | No | 1.75 | 1.77 | 1.76 | +1.47 | +506.90% | 34,328 | 3,461 | 0.71 | 0.14 | 7 | 51 | None |
QBTS | Options Chain | 7.53 | Put | 8.00 | 5/09 | No | 0.90 | 1.00 | 1.05 | -0.04 | -3.67% | 1,755 | 179 | 1.13 | -0.56 | 4 | 23 | None |
CORZ | Options Chain | 8.31 | Call | 20.00 | 9/19 | Yes | 0.13 | 0.16 | 0.13 | +0.04 | +44.45% | 116,534 | 11,899 | 0.84 | 0.09 | 4 | 25 | None |
MSTR | Options Chain | 368.71 | Call | 420.00 | 5/02 | Yes | 1.77 | 2.02 | 1.94 | +0.97 | +100.00% | 12,458 | 1,276 | 0.73 | 0.11 | 1 | 57 | None |
GOOGL | Options Chain | 161.96 | Put | 143.00 | 5/02 | Yes | 0.13 | 0.16 | 0.13 | -0.87 | -87.00% | 3,133 | 326 | 0.50 | -0.04 | 15 | 71 | None |
XOM | Options Chain | 108.57 | Call | 111.00 | 5/02 | No | 0.92 | 1.02 | 1.00 | -0.33 | -24.82% | 2,748 | 286 | 0.31 | 0.33 | 11 | 74 | None |
NVDA | Options Chain | 111.01 | Put | 35.00 | 5/23 | Yes | 0.00 | 0.10 | 0.01 | -0.01 | -50.00% | 5,826 | 607 | 3.96 | 0.00 | 17 | 63 | None |
COP | Options Chain | 91.72 | Put | 91.00 | 5/02 | No | 1.13 | 1.45 | 1.34 | -0.29 | -17.80% | 1,026 | 107 | 0.35 | -0.41 | 9 | 76 | None |
TECK | Options Chain | 35.58 | Call | 37.00 | 5/16 | No | 0.35 | 1.20 | 1.22 | -0.18 | -12.86% | 2,698 | 283 | 0.49 | 0.40 | 11 | 69 | None |
CAVA | Options Chain | 90.80 | Put | 60.00 | 7/18 | No | 1.15 | 1.35 | 1.20 | -0.18 | -13.05% | 5,004 | 525 | 0.71 | -0.08 | 3 | 20 | None |
DKNG | Options Chain | 33.79 | Call | 34.00 | 5/02 | Yes | 0.79 | 0.84 | 0.85 | -0.46 | -35.12% | 4,673 | 491 | 0.48 | 0.48 | 4 | 47 | None |
AXL | Options Chain | 3.73 | Call | 5.00 | 7/18 | Yes | 0.15 | 0.20 | 0.20 | +0.11 | +122.23% | 10,308 | 1,092 | 0.72 | 0.26 | 17 | 2 | None |
MRK | Options Chain | 82.74 | Put | 81.00 | 5/02 | Yes | 0.74 | 1.08 | 0.79 | -1.53 | -65.95% | 1,505 | 160 | 0.35 | -0.30 | 14 | 73 | None |
HOOD | Options Chain | 49.45 | Put | 40.50 | 5/16 | Yes | 0.61 | 1.56 | 1.07 | -0.37 | -25.70% | 2,022 | 215 | 0.97 | -0.16 | 13 | 60 | None |
NVAX | Options Chain | 6.67 | Put | 6.50 | 5/02 | No | 0.27 | 0.39 | 0.32 | +0.19 | +146.16% | 1,670 | 178 | 1.18 | -0.40 | 12 | 32 |
Small Cap Stock List |
ABNB | Options Chain | 122.51 | Call | 128.00 | 5/02 | No | 3.00 | 3.15 | 3.08 | +0.17 | +5.85% | 1,151 | 123 | 0.77 | 0.36 | 11 | 56 | None |
HOOD | Options Chain | 49.45 | Put | 29.00 | 5/02 | No | 0.00 | 0.04 | 0.05 | +0.01 | +25.00% | 1,288 | 138 | 1.62 | 0.00 | 13 | 60 | None |
CZR | Options Chain | 28.44 | Call | 27.50 | 5/02 | Yes | 1.69 | 1.81 | 1.69 | +0.60 | +55.05% | 939 | 101 | 0.80 | 0.65 | 6 | 47 | None |
LAZR | Options Chain | 3.87 | Call | 3.00 | 8/15 | Yes | 1.03 | 1.42 | 1.02 | -0.08 | -7.28% | 8,511 | 918 | 1.30 | 0.72 | 7 | 27 | None |
FUTU | Options Chain | 87.85 | Call | 110.00 | 8/15 | No | 5.05 | 5.75 | 5.10 | -0.75 | -12.83% | 3,020 | 329 | 0.62 | 0.32 | 19 | 46 | None |
TSLA | Options Chain | 284.95 | Call | 280.00 | 5/02 | No | 13.70 | 13.85 | 13.85 | +10.35 | +295.72% | 59,659 | 6,507 | 0.70 | 0.60 | 7 | 51 | None |
AVGO | Options Chain | 192.31 | Put | 190.00 | 5/02 | No | 3.95 | 4.05 | 4.05 | -2.45 | -37.70% | 2,950 | 322 | 0.48 | -0.42 | 9 | 67 | None |
NEM | Options Chain | 53.94 | Call | 55.00 | 5/23 | No | 1.58 | 1.76 | 1.50 | -1.14 | -43.19% | 1,044 | 115 | 0.34 | 0.45 | 16 | 62 | None |
UNH | Options Chain | 418.64 | Call | 420.00 | 5/02 | No | 7.00 | 7.75 | 7.20 | -4.65 | -39.25% | 1,052 | 116 | 0.34 | 0.48 | 12 | 66 | None |
T | Options Chain | 26.81 | Call | 28.00 | 5/30 | No | 0.32 | 0.42 | 0.37 | -0.32 | -46.38% | 1,142 | 126 | 0.24 | 0.29 | 9 | 66 | None |
TSLA | Options Chain | 284.95 | Call | 287.50 | 5/09 | No | 14.00 | 14.15 | 14.10 | +9.65 | +216.86% | 1,984 | 219 | 0.67 | 0.50 | 7 | 51 | None |
PAX | Options Chain | 10.48 | Call | 12.50 | 10/17 | Yes | 0.15 | 0.40 | 0.33 | -0.02 | -5.72% | 2,010 | 222 | 0.32 | 0.24 | 13 | 47 | None |
KMI | Options Chain | 26.85 | Call | 29.00 | 5/23 | No | 0.09 | 0.16 | 0.13 | -0.02 | -13.34% | 2,010 | 223 | 0.27 | 0.14 | 9 | 64 | None |
ARRY | Options Chain | 5.02 | Call | 7.00 | 10/17 | Yes | 0.55 | 0.60 | 0.55 | +0.23 | +71.88% | 3,019 | 337 | 0.80 | 0.38 | 7 | 33 | None |
JPM | Options Chain | 243.55 | Put | 150.00 | 5/16 | No | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 1,864 | 209 | 0.76 | 0.00 | 14 | 78 | None |
EH | Options Chain | 16.94 | Put | 15.50 | 5/02 | No | 0.10 | 0.20 | 0.15 | -0.16 | -51.62% | 3,101 | 349 | 0.71 | -0.17 | 11 | 3 | None |
KLC | Options Chain | 12.07 | Put | 10.00 | 5/16 | No | 0.10 | 0.60 | 0.10 | -0.30 | -75.00% | 1,188 | 135 | 0.67 | -0.12 | 3 | 16 | None |
BBAI | Options Chain | 3.53 | Put | 3.00 | 5/09 | No | 0.15 | 0.20 | 0.20 | -0.20 | -50.00% | 1,203 | 137 | 1.55 | -0.24 | 3 | 20 | None |
MARA | Options Chain | 14.30 | Put | 7.50 | 5/16 | Yes | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 1,400 | 161 | 2.07 | 0.00 | 12 | 57 | None |
HIMS | Options Chain | 28.09 | Call | 31.00 | 5/09 | No | 1.55 | 1.77 | 1.68 | -0.13 | -7.19% | 2,389 | 275 | 1.23 | 0.39 | 15 | 45 | None |
IREN | Options Chain | 6.54 | Call | 12.00 | 9/19 | No | 0.31 | 0.41 | 0.39 | +0.05 | +14.71% | 6,572 | 761 | 0.88 | 0.22 | 10 | 35 | None |
NVDA | Options Chain | 111.01 | Put | 111.00 | 5/02 | No | 2.86 | 2.91 | 2.88 | -2.97 | -50.77% | 13,724 | 1,590 | 0.47 | -0.48 | 17 | 63 | None |
ABBV | Options Chain | 186.06 | Call | 200.00 | 5/23 | Yes | 1.13 | 1.32 | 1.23 | -0.04 | -3.15% | 1,130 | 132 | 0.26 | 0.16 | 8 | 65 | None |
MU | Options Chain | 79.78 | Call | 60.00 | 5/16 | No | 20.05 | 20.85 | 20.20 | +2.41 | +13.55% | 4,391 | 514 | 0.77 | 0.96 | 17 | 62 | None |
MSTR | Options Chain | 368.71 | Call | 387.50 | 5/02 | Yes | 6.15 | 6.75 | 6.30 | +3.42 | +118.75% | 1,136 | 133 | 0.65 | 0.32 | 1 | 57 | None |
IREN | Options Chain | 6.54 | Call | 9.00 | 9/19 | No | 0.73 | 0.81 | 0.75 | +0.02 | +2.74% | 6,984 | 822 | 0.88 | 0.40 | 10 | 35 | None |
GOOG | Options Chain | 163.85 | Put | 162.50 | 5/02 | Yes | 2.42 | 2.47 | 2.40 | -4.12 | -63.19% | 3,646 | 430 | 0.35 | -0.41 | 14 | 71 | None |
CORZ | Options Chain | 8.31 | Call | 9.00 | 5/02 | No | 0.11 | 0.17 | 0.17 | +0.12 | +240.00% | 4,714 | 556 | 0.83 | 0.26 | 4 | 25 | None |
MSTR | Options Chain | 368.71 | Put | 220.00 | 5/02 | Yes | 0.43 | 0.54 | 0.42 | -0.16 | -27.59% | 13,299 | 1,574 | 1.77 | 0.00 | 1 | 57 | None |
SWTX | Options Chain | 44.72 | Call | 46.00 | 5/16 | Yes | 1.00 | 1.50 | 1.05 | +0.25 | +31.25% | 4,007 | 476 | 0.35 | 0.44 | 10 | 42 | None |
WFC | Options Chain | 69.73 | Call | 75.00 | 5/02 | No | 0.08 | 0.10 | 0.09 | -0.03 | -25.00% | 3,599 | 434 | 0.34 | 0.07 | 12 | 73 | None |
TSLA | Options Chain | 284.95 | Put | 65.00 | 5/02 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15,814 | 1,911 | 0.00 | 0.00 | 7 | 51 | None |
CCL | Options Chain | 18.60 | Put | 17.50 | 5/16 | No | 0.45 | 0.50 | 0.48 | -0.06 | -11.12% | 1,480 | 179 | 0.56 | -0.29 | 14 | 48 | None |
TSLA | Options Chain | 284.95 | Call | 330.00 | 5/09 | No | 2.76 | 2.82 | 2.82 | +2.19 | +347.62% | 9,032 | 1,095 | 0.68 | 0.16 | 7 | 51 | None |
TSLA | Options Chain | 284.95 | Call | 327.50 | 5/16 | No | 4.90 | 5.05 | 4.94 | +3.57 | +260.59% | 825 | 101 | 0.65 | 0.21 | 7 | 51 | None |
IONQ | Options Chain | 28.90 | Call | 32.00 | 5/02 | No | 0.52 | 0.59 | 0.54 | +0.04 | +8.00% | 4,375 | 536 | 0.98 | 0.25 | 7 | 40 | None |
PLTR | Options Chain | 112.78 | Call | 118.00 | 5/09 | Yes | 6.15 | 7.95 | 7.21 | +1.96 | +37.34% | 1,426 | 175 | 1.05 | 0.46 | 10 | 46 | None |
COP | Options Chain | 91.72 | Call | 93.00 | 5/02 | No | 0.91 | 1.22 | 1.19 | -0.32 | -21.20% | 1,059 | 130 | 0.32 | 0.41 | 9 | 76 | None |
BBWI | Options Chain | 29.58 | Call | 30.00 | 6/20 | No | 2.20 | 2.40 | 2.15 | -0.10 | -4.45% | 4,001 | 495 | 0.54 | 0.51 | 11 | 58 | None |
GLYC | Options Chain | 0.26 | Call | 0.50 | 12/19 | Yes | 0.05 | 0.90 | 0.10 | 0.00 | 0.00% | 889 | 110 | 1.19 | 0.74 | 7 | 14 | None |
FUTU | Options Chain | 87.85 | Put | 80.00 | 3/20 | No | 13.35 | 13.85 | 14.00 | +1.00 | +7.70% | 1,703 | 211 | 0.59 | -0.30 | 19 | 46 | None |
RIOT | Options Chain | 7.77 | Call | 10.00 | 5/02 | Yes | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 9,198 | 1,140 | 1.12 | 0.08 | 16 | 61 | None |
GME | Options Chain | 27.46 | Put | 27.50 | 5/02 | No | 0.74 | 0.80 | 0.76 | -0.42 | -35.60% | 1,738 | 216 | 0.49 | -0.49 | 14 | 36 | None |
LLY | Options Chain | 884.54 | Call | 865.00 | 5/02 | Yes | 35.25 | 38.75 | 37.00 | +11.35 | +44.25% | 901 | 112 | 0.54 | 0.64 | 10 | 65 | None |
NKE | Options Chain | 57.62 | Put | 56.00 | 5/16 | No | 1.53 | 1.62 | 1.68 | +0.21 | +14.29% | 2,876 | 359 | 0.44 | -0.35 | 16 | 60 | None |
TSLA | Options Chain | 284.95 | Call | 282.50 | 5/09 | No | 16.50 | 16.65 | 16.50 | +11.05 | +202.76% | 1,493 | 187 | 0.68 | 0.56 | 7 | 51 | None |
TSLA | Options Chain | 284.95 | Call | 330.00 | 5/02 | No | 1.01 | 1.02 | 1.02 | +0.83 | +436.85% | 14,148 | 1,781 | 0.73 | 0.09 | 7 | 51 | None |
GOOG | Options Chain | 163.85 | Call | 172.50 | 5/09 | Yes | 1.05 | 1.10 | 1.12 | -1.38 | -55.20% | 1,125 | 142 | 0.30 | 0.21 | 14 | 71 | None |
SNOW | Options Chain | 158.40 | Put | 155.00 | 5/02 | No | 3.10 | 3.30 | 2.99 | -0.86 | -22.34% | 798 | 101 | 0.55 | -0.37 | 3 | 45 | None |
NBIS | Options Chain | 24.48 | Call | 26.50 | 5/02 | No | 0.35 | 0.40 | 0.40 | -0.08 | -16.67% | 950 | 123 | 0.79 | 0.26 | 3 | 19 | None |
MRNA | Options Chain | 27.22 | Call | 28.00 | 5/09 | Yes | 1.44 | 1.61 | 1.50 | -0.06 | -3.85% | 887 | 115 | 0.87 | 0.47 | 13 | 49 | None |
TSLA | Options Chain | 284.95 | Put | 185.00 | 5/30 | No | 1.48 | 1.57 | 1.52 | -0.78 | -33.92% | 3,552 | 463 | 0.90 | -0.02 | 7 | 51 | None |
NVDA | Options Chain | 111.01 | Call | 113.00 | 5/02 | No | 2.00 | 2.03 | 2.02 | +1.13 | +126.97% | 104,274 | 13,632 | 0.47 | 0.41 | 17 | 63 | None |
AMD | Options Chain | 96.64 | Put | 96.00 | 5/02 | No | 2.16 | 2.20 | 2.19 | -1.55 | -41.45% | 2,934 | 386 | 0.47 | -0.44 | 10 | 54 | None |
KO | Options Chain | 71.91 | Put | 66.00 | 5/02 | Yes | 0.10 | 0.14 | 0.11 | -0.03 | -21.43% | 3,310 | 436 | 0.42 | -0.08 | 7 | 68 | None |
NVDA | Options Chain | 111.01 | Call | 111.00 | 5/02 | No | 2.91 | 2.95 | 2.93 | +1.57 | +115.45% | 61,495 | 8,139 | 0.47 | 0.52 | 17 | 63 | None |
INTC | Options Chain | 20.05 | Put | 20.00 | 5/09 | Yes | 0.77 | 0.81 | 0.76 | +0.12 | +18.75% | 5,934 | 789 | 0.53 | -0.47 | 5 | 48 | None |
SOFI | Options Chain | 12.88 | Call | 16.50 | 5/09 | Yes | 0.09 | 0.10 | 0.09 | +0.05 | +125.00% | 1,671 | 223 | 0.90 | 0.10 | 12 | 41 | None |
TSLA | Options Chain | 284.95 | Call | 395.00 | 6/20 | No | 3.60 | 3.70 | 3.63 | +2.25 | +163.05% | 3,010 | 404 | 0.62 | 0.11 | 7 | 51 | None |
NVDA | Options Chain | 111.01 | Put | 107.00 | 5/02 | No | 1.35 | 1.39 | 1.38 | -2.02 | -59.42% | 24,498 | 3,290 | 0.49 | -0.28 | 17 | 63 | None |
ENPH | Options Chain | 46.83 | Call | 60.00 | 7/18 | No | 1.44 | 1.54 | 1.57 | +0.17 | +12.15% | 1,939 | 261 | 0.57 | 0.23 | 9 | 48 | None |
AAPL | Options Chain | 209.28 | Put | 100.00 | 5/02 | Yes | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11,311 | 1,527 | 1.74 | 0.00 | 10 | 64 | None |
AMD | Options Chain | 96.64 | Call | 106.00 | 5/02 | No | 0.25 | 0.26 | 0.26 | +0.04 | +18.19% | 7,499 | 1,015 | 0.48 | 0.09 | 10 | 54 | None |
OMEX | Options Chain | 1.51 | Call | 1.50 | 5/02 | No | 0.30 | 0.35 | 0.30 | +0.23 | +328.58% | 5,969 | 809 | 4.13 | 0.59 | 12 | 27 | None |
TSLA | Options Chain | 284.95 | Call | 302.50 | 5/09 | No | 8.20 | 8.35 | 8.30 | +6.14 | +284.26% | 800 | 109 | 0.67 | 0.34 | 7 | 51 | None |
COIN | Options Chain | 209.64 | Call | 250.00 | 5/02 | Yes | 0.37 | 0.43 | 0.40 | +0.16 | +66.67% | 4,495 | 614 | 0.73 | 0.05 | 13 | 63 | None |
TSLA | Options Chain | 284.95 | Call | 290.00 | 5/02 | No | 8.80 | 8.90 | 8.84 | +6.99 | +377.84% | 35,893 | 4,920 | 0.70 | 0.45 | 7 | 51 | None |
HUM | Options Chain | 264.40 | Call | 340.00 | 5/16 | Yes | 1.85 | 3.20 | 2.04 | -0.71 | -25.82% | 801 | 112 | 0.72 | 0.09 | 10 | 57 | None |
SBUX | Options Chain | 83.81 | Call | 95.00 | 5/02 | Yes | 0.24 | 0.49 | 0.29 | -0.09 | -23.69% | 857 | 120 | 0.69 | 0.09 | 10 | 57 | None |
BYND | Options Chain | 2.54 | Put | 2.00 | 5/16 | Yes | 0.07 | 0.10 | 0.10 | +0.01 | +11.12% | 19,455 | 2,726 | 1.17 | -0.15 | 9 | 23 | None |
NVDA | Options Chain | 111.01 | Call | 114.00 | 5/02 | No | 1.63 | 1.66 | 1.65 | +0.94 | +132.40% | 75,239 | 10,569 | 0.46 | 0.36 | 17 | 63 | None |
PRMB | Options Chain | 32.52 | Call | 35.00 | 6/20 | No | 0.60 | 1.35 | 0.70 | -0.20 | -22.23% | 1,391 | 196 | 0.34 | 0.32 | 3 | 20 | None |
PINS | Options Chain | 26.06 | Call | 27.00 | 5/02 | Yes | 0.39 | 0.43 | 0.40 | -0.02 | -4.77% | 1,829 | 258 | 0.54 | 0.33 | 16 | 55 | None |
MSTR | Options Chain | 368.71 | Put | 292.50 | 5/02 | Yes | 1.36 | 1.51 | 1.50 | -0.18 | -10.72% | 1,354 | 191 | 1.11 | -0.03 | 1 | 57 | None |
CVNA | Options Chain | 237.15 | Put | 230.00 | 5/02 | Yes | 5.25 | 6.05 | 5.65 | -2.18 | -27.85% | 750 | 106 | 0.70 | -0.35 | 5 | 54 | None |
BIDU | Options Chain | 90.74 | Call | 101.00 | 5/02 | No | 0.14 | 0.16 | 0.15 | -0.03 | -16.67% | 713 | 101 | 0.48 | 0.06 | 17 | 32 | None |
AAPL | Options Chain | 209.28 | Call | 227.50 | 5/02 | Yes | 0.38 | 0.40 | 0.39 | -0.14 | -26.42% | 6,588 | 936 | 0.41 | 0.09 | 10 | 64 | None |
NVAX | Options Chain | 6.67 | Put | 6.00 | 5/02 | No | 0.14 | 0.16 | 0.16 | +0.12 | +300.00% | 2,706 | 385 | 1.16 | -0.24 | 12 | 32 |
Small Cap Stock List |
TSLA | Options Chain | 284.95 | Put | 272.50 | 5/16 | No | 12.10 | 12.30 | 12.19 | -11.96 | -49.53% | 854 | 122 | 0.68 | -0.36 | 7 | 51 | None |
XYZ | Options Chain | 58.09 | Call | 55.00 | 5/02 | Yes | 4.90 | 5.05 | 4.92 | +0.27 | +5.81% | 1,904 | 272 | 1.04 | 0.68 | 20 | 58 |
Growth Stock List |
NKE | Options Chain | 57.62 | Call | 58.00 | 5/16 | No | 2.07 | 2.28 | 2.24 | -0.59 | -20.85% | 1,560 | 223 | 0.42 | 0.51 | 16 | 60 | None |
PRMB | Options Chain | 32.52 | Put | 30.00 | 5/16 | No | 0.00 | 0.55 | 0.55 | +0.05 | +10.00% | 1,535 | 221 | 0.47 | -0.23 | 3 | 20 | None |
AXP | Options Chain | 264.81 | Put | 252.50 | 5/02 | No | 1.11 | 1.45 | 1.30 | -0.25 | -16.13% | 922 | 133 | 0.37 | -0.17 | 15 | 69 | None |
GOOG | Options Chain | 163.85 | Put | 160.00 | 5/09 | Yes | 2.42 | 2.50 | 2.39 | -3.46 | -59.15% | 2,690 | 393 | 0.33 | -0.33 | 14 | 71 | None |
SNAP | Options Chain | 8.54 | Put | 6.50 | 5/16 | No | 0.18 | 0.20 | 0.19 | -0.06 | -24.00% | 1,067 | 156 | 1.19 | -0.15 | 6 | 34 | None |
WDC | Options Chain | 40.78 | Call | 45.00 | 5/02 | Yes | 0.29 | 0.34 | 0.32 | -0.02 | -5.89% | 1,009 | 148 | 0.69 | 0.16 | 11 | 59 | None |
TSLA | Options Chain | 284.95 | Call | 277.50 | 5/16 | No | 22.25 | 22.45 | 22.21 | +13.06 | +142.74% | 1,951 | 287 | 0.67 | 0.60 | 7 | 51 | None |
TSLA | Options Chain | 284.95 | Call | 297.50 | 5/02 | No | 6.05 | 6.15 | 6.15 | +5.03 | +449.11% | 5,111 | 753 | 0.70 | 0.35 | 7 | 51 | None |
SMCI | Options Chain | 36.47 | Call | 42.00 | 5/02 | Yes | 0.31 | 0.34 | 0.33 | -0.11 | -25.00% | 17,130 | 2,524 | 0.91 | 0.14 | 13 | 52 | None |
PLTR | Options Chain | 112.78 | Call | 155.00 | 5/09 | Yes | 0.89 | 0.97 | 0.92 | +0.28 | +43.75% | 874 | 129 | 1.11 | 0.08 | 10 | 46 | None |
APP | Options Chain | 276.83 | Call | 280.00 | 6/20 | Yes | 40.50 | 42.70 | 41.70 | +5.68 | +15.77% | 3,352 | 495 | 0.98 | 0.57 | 9 | 59 | None |
CAVA | Options Chain | 90.80 | Call | 95.00 | 5/02 | No | 1.18 | 1.32 | 1.30 | -0.35 | -21.22% | 1,760 | 260 | 0.56 | 0.28 | 3 | 20 | None |
PLTR | Options Chain | 112.78 | Call | 119.00 | 5/02 | No | 1.99 | 2.08 | 2.03 | +0.89 | +78.07% | 2,419 | 358 | 0.69 | 0.30 | 10 | 46 | None |
PRCH | Options Chain | 5.91 | Call | 7.50 | 5/16 | No | 0.35 | 0.40 | 0.36 | +0.21 | +140.00% | 10,601 | 1,571 | 1.40 | 0.32 | 7 | 32 | None |
COIN | Options Chain | 209.64 | Call | 212.50 | 5/02 | Yes | 5.70 | 6.05 | 6.00 | +1.72 | +40.19% | 1,120 | 166 | 0.62 | 0.45 | 13 | 63 | None |
GRAB | Options Chain | 4.78 | Call | 5.00 | 5/23 | No | 0.30 | 0.35 | 0.35 | +0.12 | +52.18% | 3,250 | 484 | 0.76 | 0.48 | 9 | 31 | None |
COIN | Options Chain | 209.64 | Call | 210.00 | 5/09 | Yes | 12.00 | 12.30 | 12.25 | +2.25 | +22.50% | 3,586 | 535 | 0.74 | 0.52 | 13 | 63 | None |
GOOG | Options Chain | 163.85 | Put | 165.00 | 5/09 | Yes | 4.45 | 4.55 | 4.55 | -3.90 | -46.16% | 803 | 120 | 0.31 | -0.52 | 14 | 71 | None |
SMMT | Options Chain | 23.46 | Call | 35.00 | 5/16 | Yes | 0.45 | 1.00 | 0.50 | -3.90 | -88.64% | 1,659 | 250 | 1.48 | 0.13 | 8 | 40 | None |
MSTR | Options Chain | 368.71 | Call | 550.00 | 5/02 | Yes | 0.15 | 0.20 | 0.15 | +0.04 | +36.37% | 856 | 129 | 1.21 | 0.00 | 1 | 57 | None |
TSLA | Options Chain | 284.95 | Call | 285.00 | 5/02 | No | 11.05 | 11.15 | 11.15 | +8.60 | +337.26% | 46,508 | 7,035 | 0.70 | 0.52 | 7 | 51 | None |
MSTR | Options Chain | 368.71 | Put | 275.00 | 5/02 | Yes | 0.89 | 1.19 | 1.07 | -0.16 | -13.01% | 4,039 | 613 | 1.24 | -0.02 | 1 | 57 | None |
PLTR | Options Chain | 112.78 | Call | 125.00 | 5/09 | Yes | 4.70 | 4.85 | 4.77 | +1.30 | +37.47% | 13,995 | 2,125 | 1.04 | 0.35 | 10 | 46 | None |
SWTX | Options Chain | 44.72 | Put | 40.00 | 6/20 | Yes | 0.55 | 1.25 | 1.20 | +0.80 | +200.00% | 8,368 | 1,278 | 0.39 | -0.21 | 10 | 42 | None |
WOLF | Options Chain | 3.27 | Call | 20.00 | 10/17 | Yes | 0.13 | 0.22 | 0.17 | +0.02 | +13.34% | 3,867 | 591 | 1.71 | 0.11 | 8 | 32 | None |
TSLA | Options Chain | 284.95 | Call | 272.50 | 5/02 | No | 18.40 | 18.60 | 18.64 | +13.24 | +245.19% | 8,428 | 1,289 | 0.72 | 0.70 | 7 | 51 | None |
COIN | Options Chain | 209.64 | Call | 222.50 | 5/02 | Yes | 2.57 | 2.82 | 2.70 | +0.69 | +34.33% | 1,210 | 186 | 0.62 | 0.26 | 13 | 63 | None |
GOOGL | Options Chain | 161.96 | Call | 162.50 | 5/02 | Yes | 2.78 | 2.97 | 2.88 | -1.72 | -37.40% | 9,236 | 1,420 | 0.34 | 0.49 | 15 | 71 | None |
TSLA | Options Chain | 284.95 | Call | 325.00 | 5/16 | No | 5.35 | 5.50 | 5.42 | +3.90 | +256.58% | 20,066 | 3,096 | 0.65 | 0.23 | 7 | 51 | None |
AAPL | Options Chain | 209.28 | Put | 200.00 | 5/02 | Yes | 2.18 | 2.22 | 2.18 | -0.57 | -20.73% | 30,401 | 4,704 | 0.50 | -0.24 | 10 | 64 | None |
TJX | Options Chain | 126.56 | Call | 125.00 | 5/02 | No | 2.48 | 2.79 | 2.45 | -0.53 | -17.79% | 788 | 122 | 0.25 | 0.65 | 13 | 62 | None |
CCL | Options Chain | 18.60 | Put | 18.50 | 5/09 | No | 0.67 | 0.71 | 0.68 | -0.17 | -20.00% | 798 | 124 | 0.55 | -0.43 | 14 | 48 | None |
SOUN | Options Chain | 9.52 | Call | 11.50 | 5/02 | No | 0.08 | 0.09 | 0.09 | +0.04 | +80.00% | 1,477 | 230 | 1.12 | 0.09 | 3 | 16 | None |
PG | Options Chain | 161.02 | Call | 170.00 | 7/18 | Yes | 2.58 | 2.71 | 2.71 | +0.31 | +12.92% | 7,179 | 1,120 | 0.17 | 0.32 | 12 | 71 | None |
META | Options Chain | 547.27 | Put | 540.00 | 5/02 | Yes | 18.85 | 19.15 | 19.00 | -9.15 | -32.51% | 2,615 | 409 | 0.75 | -0.43 | 19 | 72 |
Dividend Stock List |
SMCI | Options Chain | 36.47 | Put | 21.00 | 5/02 | Yes | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 2,283 | 358 | 1.78 | -0.01 | 13 | 52 | None |
AVGO | Options Chain | 192.31 | Call | 200.00 | 6/06 | No | 10.25 | 10.85 | 9.93 | +1.16 | +13.23% | 960 | 151 | 0.52 | 0.46 | 9 | 67 | None |
INTC | Options Chain | 20.05 | Call | 20.50 | 5/02 | Yes | 0.44 | 0.45 | 0.44 | -0.99 | -69.24% | 11,718 | 1,847 | 0.57 | 0.41 | 5 | 48 | None |
TEM | Options Chain | 52.90 | Call | 53.00 | 5/09 | No | 4.60 | 4.80 | 4.70 | -0.70 | -12.97% | 908 | 144 | 1.14 | 0.54 | 3 | 21 | None |
PLTR | Options Chain | 112.78 | Put | 65.00 | 5/02 | No | 0.02 | 0.05 | 0.05 | +0.03 | +150.00% | 7,789 | 1,237 | 1.47 | 0.00 | 10 | 46 | None |
TSLA | Options Chain | 284.95 | Put | 172.50 | 5/02 | No | 0.17 | 0.33 | 0.20 | -0.12 | -37.50% | 3,207 | 510 | 1.66 | 0.00 | 7 | 51 | None |
XOM | Options Chain | 108.57 | Put | 65.00 | 5/02 | No | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1,737 | 277 | 1.31 | 0.00 | 11 | 74 | None |
RIVN | Options Chain | 12.62 | Call | 12.00 | 5/30 | Yes | 1.45 | 1.54 | 1.39 | +0.29 | +26.37% | 1,373 | 219 | 0.75 | 0.64 | 8 | 29 | None |
AMZN | Options Chain | 188.99 | Call | 197.50 | 5/02 | Yes | 2.91 | 2.98 | 2.95 | +0.16 | +5.74% | 16,481 | 2,636 | 0.58 | 0.31 | 15 | 64 | None |
GRAB | Options Chain | 4.78 | Call | 5.00 | 5/09 | No | 0.25 | 0.30 | 0.26 | +0.10 | +62.50% | 3,136 | 502 | 0.94 | 0.45 | 9 | 31 | None |
SMCI | Options Chain | 36.47 | Call | 35.50 | 5/02 | Yes | 2.31 | 2.38 | 2.35 | +0.10 | +4.45% | 2,207 | 355 | 0.90 | 0.61 | 13 | 52 | None |
AXP | Options Chain | 264.81 | Call | 285.00 | 5/16 | No | 1.05 | 1.71 | 1.37 | -0.59 | -30.11% | 1,551 | 250 | 0.28 | 0.14 | 15 | 69 | None |
DIS | Options Chain | 90.28 | Call | 94.00 | 5/02 | No | 0.27 | 0.30 | 0.28 | -0.09 | -24.33% | 2,125 | 344 | 0.28 | 0.17 | 14 | 61 | None |
TSLA | Options Chain | 284.95 | Put | 277.50 | 5/16 | No | 14.15 | 14.35 | 14.20 | -16.30 | -53.45% | 963 | 156 | 0.67 | -0.40 | 7 | 51 | None |
GOOGL | Options Chain | 161.96 | Put | 160.00 | 5/09 | Yes | 3.00 | 3.20 | 3.12 | -3.73 | -54.46% | 1,499 | 243 | 0.33 | -0.40 | 15 | 71 | None |
XIFR | Options Chain | 8.46 | Call | 9.00 | 7/18 | No | 0.65 | 0.80 | 0.77 | -0.03 | -3.75% | 5,006 | 812 | 0.56 | 0.47 | 3 | 12 | None |
MRVL | Options Chain | 58.92 | Put | 58.00 | 5/02 | No | 1.61 | 1.89 | 1.72 | -0.98 | -36.30% | 1,411 | 229 | 0.65 | -0.41 | 7 | 50 | None |
ADBE | Options Chain | 367.72 | Call | 390.00 | 5/02 | No | 0.53 | 0.56 | 0.56 | +0.21 | +60.00% | 942 | 153 | 0.29 | 0.08 | 13 | 63 | None |
IONQ | Options Chain | 28.90 | Call | 35.00 | 5/02 | No | 0.17 | 0.20 | 0.20 | +0.06 | +42.86% | 1,656 | 269 | 1.02 | 0.10 | 7 | 40 | None |
LW | Options Chain | 51.94 | Put | 47.50 | 7/18 | No | 1.80 | 2.05 | 1.95 | -0.55 | -22.00% | 639 | 105 | 0.40 | -0.29 | 10 | 58 | None |
EAT | Options Chain | 159.65 | Put | 125.00 | 5/16 | Yes | 1.05 | 1.45 | 1.45 | -0.10 | -6.46% | 1,531 | 252 | 0.79 | -0.10 | 10 | 56 | None |
NVDA | Options Chain | 111.01 | Call | 80.00 | 10/17 | Yes | 34.20 | 36.00 | 35.65 | +3.77 | +11.83% | 7,062 | 1,163 | 0.53 | 0.87 | 17 | 63 | None |
TSLA | Options Chain | 284.95 | Call | 295.00 | 5/02 | No | 6.85 | 7.00 | 7.00 | +5.70 | +438.47% | 14,343 | 2,377 | 0.70 | 0.38 | 7 | 51 | None |
GM | Options Chain | 47.11 | Put | 33.00 | 5/16 | No | 0.00 | 0.15 | 0.07 | -0.08 | -53.34% | 633 | 105 | 0.88 | -0.01 | 13 | 67 | None |
GOOG | Options Chain | 163.85 | Call | 170.00 | 5/02 | Yes | 0.90 | 0.91 | 0.92 | -1.68 | -64.62% | 32,863 | 5,466 | 0.33 | 0.22 | 14 | 71 | None |
INTC | Options Chain | 20.05 | Call | 21.00 | 5/23 | Yes | 0.73 | 0.76 | 0.75 | -1.04 | -58.11% | 3,718 | 619 | 0.49 | 0.41 | 5 | 48 | None |
SOFI | Options Chain | 12.88 | Call | 17.00 | 5/09 | Yes | 0.06 | 0.08 | 0.07 | +0.03 | +75.00% | 1,314 | 219 | 0.91 | 0.08 | 12 | 41 | None |
HOOD | Options Chain | 49.45 | Put | 45.00 | 9/19 | Yes | 6.00 | 6.85 | 6.33 | -0.67 | -9.58% | 6,082 | 1,015 | 0.75 | -0.32 | 13 | 60 | None |
TXN | Options Chain | 162.86 | Call | 175.00 | 5/23 | No | 1.45 | 1.85 | 1.60 | +0.16 | +11.12% | 705 | 118 | 0.33 | 0.21 | 10 | 62 | None |
PLTR | Options Chain | 112.78 | Put | 107.00 | 5/02 | No | 2.03 | 2.08 | 2.04 | -2.16 | -51.43% | 5,704 | 956 | 0.72 | -0.27 | 10 | 46 | None |
TSLA | Options Chain | 284.95 | Call | 305.00 | 5/02 | No | 4.05 | 4.15 | 4.10 | +3.40 | +485.72% | 16,337 | 2,739 | 0.70 | 0.27 | 7 | 51 | None |
AAPL | Options Chain | 209.28 | Put | 207.50 | 5/09 | Yes | 5.55 | 5.75 | 5.60 | -0.75 | -11.82% | 1,361 | 229 | 0.41 | -0.43 | 10 | 64 | None |
INTC | Options Chain | 20.05 | Put | 17.00 | 5/30 | Yes | 0.23 | 0.26 | 0.25 | 0.00 | 0.00% | 731 | 123 | 0.55 | -0.13 | 5 | 48 | None |
PLTR | Options Chain | 112.78 | Call | 150.00 | 5/09 | Yes | 1.10 | 1.20 | 1.18 | +0.33 | +38.83% | 873 | 147 | 1.09 | 0.11 | 10 | 46 | None |
AVGO | Options Chain | 192.31 | Put | 150.00 | 5/30 | No | 0.97 | 1.03 | 1.00 | -0.46 | -31.51% | 1,297 | 219 | 0.57 | -0.07 | 9 | 67 | None |
TSLA | Options Chain | 284.95 | Put | 270.00 | 5/09 | No | 8.55 | 8.70 | 8.65 | -11.60 | -57.29% | 3,491 | 590 | 0.70 | -0.31 | 7 | 51 | None |
T | Options Chain | 26.81 | Call | 26.00 | 5/09 | No | 1.04 | 1.25 | 1.07 | -0.75 | -41.21% | 934 | 158 | 0.27 | 0.72 | 9 | 66 | None |
BCS | Options Chain | 15.82 | Call | 19.00 | 9/19 | Yes | 0.40 | 0.70 | 0.40 | -0.05 | -11.12% | 939 | 159 | 0.40 | 0.25 | 18 | 54 | None |
GME | Options Chain | 27.46 | Call | 28.50 | 5/02 | No | 0.40 | 0.44 | 0.42 | -0.09 | -17.65% | 4,857 | 823 | 0.54 | 0.32 | 14 | 36 | None |
BP | Options Chain | 29.19 | Put | 24.00 | 5/02 | Yes | 0.01 | 0.14 | 0.02 | -0.03 | -60.00% | 1,422 | 241 | 1.01 | -0.02 | 9 | 53 | None |
CVS | Options Chain | 65.32 | Call | 66.00 | 5/02 | Yes | 1.94 | 2.07 | 2.03 | -0.47 | -18.80% | 1,645 | 280 | 0.63 | 0.47 | 12 | 66 | None |
ONON | Options Chain | 45.03 | Call | 45.00 | 5/09 | No | 1.66 | 1.81 | 1.83 | -0.11 | -5.67% | 627 | 107 | 0.45 | 0.55 | 11 | 52 | None |
UNH | Options Chain | 418.64 | Call | 425.00 | 5/16 | No | 10.30 | 11.00 | 10.45 | -4.00 | -27.69% | 1,423 | 243 | 0.32 | 0.45 | 12 | 66 | None |
IREN | Options Chain | 6.54 | Call | 6.00 | 5/02 | No | 0.45 | 0.67 | 0.59 | +0.09 | +18.00% | 5,335 | 913 | 0.53 | 0.79 | 10 | 35 | None |
MSTR | Options Chain | 368.71 | Call | 377.50 | 5/02 | Yes | 9.25 | 9.95 | 9.64 | +5.29 | +121.61% | 870 | 150 | 0.65 | 0.43 | 1 | 57 | None |
TSM | Options Chain | 165.10 | Put | 100.00 | 5/09 | No | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 4,012 | 694 | 0.95 | 0.00 | 24 | 78 |
Dividend Stock List |
TTD | Options Chain | 53.97 | Call | 85.00 | 5/02 | No | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 676 | 117 | 1.29 | 0.00 | 10 | 51 | None |
ZTS | Options Chain | 153.47 | Put | 150.00 | 5/16 | Yes | 3.90 | 4.00 | 3.95 | -0.50 | -11.24% | 2,469 | 428 | 0.39 | -0.37 | 13 | 59 | None |
INTC | Options Chain | 20.05 | Call | 22.50 | 5/30 | Yes | 0.42 | 0.45 | 0.43 | -0.76 | -63.87% | 1,008 | 175 | 0.48 | 0.24 | 5 | 48 | None |
CAKE | Options Chain | 50.15 | Put | 30.00 | 5/16 | No | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 615 | 107 | 1.11 | 0.00 | 15 | 62 | None |
TSLA | Options Chain | 284.95 | Call | 300.00 | 5/02 | No | 5.30 | 5.40 | 5.35 | +4.39 | +457.30% | 87,361 | 15,221 | 0.70 | 0.32 | 7 | 51 | None |
TRIP | Options Chain | 12.73 | Call | 13.00 | 5/02 | No | 0.30 | 0.35 | 0.35 | +0.15 | +75.00% | 1,081 | 189 | 0.62 | 0.42 | 12 | 35 | None |
WOLF | Options Chain | 3.27 | Call | 6.00 | 5/02 | Yes | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 746 | 131 | 2.38 | 0.07 | 8 | 32 | None |
LUV | Options Chain | 26.49 | Call | 27.50 | 7/18 | Yes | 1.66 | 1.79 | 1.62 | 0.00 | 0.00% | 1,792 | 315 | 0.42 | 0.47 | 11 | 52 | None |
TSLA | Options Chain | 284.95 | Call | 292.50 | 5/09 | No | 11.80 | 11.95 | 11.87 | +8.42 | +244.06% | 1,024 | 181 | 0.67 | 0.44 | 7 | 51 | None |
TSLA | Options Chain | 284.95 | Put | 300.00 | 5/02 | No | 20.15 | 20.35 | 20.30 | -22.35 | -52.41% | 3,099 | 554 | 0.70 | -0.68 | 7 | 51 | None |
NKE | Options Chain | 57.62 | Put | 58.00 | 5/09 | No | 2.02 | 2.26 | 2.06 | +0.23 | +12.57% | 633 | 114 | 0.43 | -0.50 | 16 | 60 | None |
DELL | Options Chain | 94.89 | Put | 95.00 | 5/02 | No | 2.40 | 2.62 | 2.49 | -0.71 | -22.19% | 804 | 145 | 0.49 | -0.48 | 17 | 64 | None |
JNJ | Options Chain | 154.58 | Call | 157.50 | 5/16 | No | 1.62 | 1.92 | 1.57 | -0.34 | -17.81% | 712 | 129 | 0.19 | 0.37 | 13 | 65 | None |
GOOGL | Options Chain | 161.96 | Call | 167.50 | 5/02 | Yes | 1.02 | 1.06 | 1.06 | -1.61 | -60.30% | 13,912 | 2,534 | 0.33 | 0.25 | 15 | 71 | None |
VST | Options Chain | 126.64 | Put | 125.00 | 5/02 | No | 2.99 | 3.85 | 3.60 | -1.40 | -28.00% | 1,438 | 262 | 0.61 | -0.42 | 13 | 63 | None |
MSTR | Options Chain | 368.71 | Put | 265.00 | 5/02 | Yes | 0.75 | 1.03 | 1.05 | -0.05 | -4.55% | 2,809 | 512 | 1.33 | -0.01 | 1 | 57 | None |
PEP | Options Chain | 133.38 | Call | 137.00 | 5/16 | No | 1.33 | 1.39 | 1.40 | -0.95 | -40.43% | 790 | 144 | 0.21 | 0.32 | 13 | 62 | None |
WMT | Options Chain | 95.09 | Call | 90.00 | 5/02 | No | 4.00 | 5.85 | 5.30 | -1.14 | -17.71% | 2,055 | 376 | 0.31 | 0.90 | 9 | 58 | None |
MSTR | Options Chain | 368.71 | Call | 520.00 | 5/02 | Yes | 0.21 | 0.22 | 0.19 | +0.09 | +90.00% | 944 | 173 | 1.07 | 0.01 | 1 | 57 | None |
XOM | Options Chain | 108.57 | Call | 114.00 | 5/02 | No | 0.25 | 0.33 | 0.32 | -0.22 | -40.75% | 2,054 | 377 | 0.30 | 0.15 | 11 | 74 | None |
ROKU | Options Chain | 65.71 | Call | 66.00 | 5/02 | No | 4.45 | 4.60 | 4.50 | +0.45 | +11.12% | 548 | 101 | 1.28 | 0.52 | 11 | 45 | None |
TSLA | Options Chain | 284.95 | Call | 285.00 | 5/09 | No | 15.20 | 15.35 | 15.35 | +10.30 | +203.96% | 5,218 | 962 | 0.68 | 0.53 | 7 | 51 | None |
SPHR | Options Chain | 28.88 | Put | 27.50 | 5/16 | No | 1.45 | 1.65 | 1.52 | -1.68 | -52.50% | 580 | 107 | 0.78 | -0.37 | 3 | 19 | None |
PDD | Options Chain | 104.01 | Put | 103.00 | 5/02 | No | 1.48 | 2.08 | 2.04 | -0.87 | -29.90% | 704 | 130 | 0.40 | -0.42 | 18 | 42 | None |
EPD | Options Chain | 31.22 | Call | 31.50 | 5/16 | Yes | 0.27 | 0.48 | 0.41 | -0.08 | -16.33% | 5,214 | 964 | 0.20 | 0.41 | 12 | 67 | None |
NVDA | Options Chain | 111.01 | Put | 109.00 | 5/16 | No | 3.80 | 3.90 | 3.85 | -2.50 | -39.37% | 1,390 | 257 | 0.46 | -0.40 | 17 | 63 | None |
ENVX | Options Chain | 6.84 | Put | 6.50 | 5/02 | Yes | 0.36 | 0.40 | 0.37 | -0.05 | -11.91% | 1,270 | 235 | 1.45 | -0.36 | 6 | 33 | None |
PLTR | Options Chain | 112.78 | Call | 122.00 | 5/02 | No | 1.31 | 1.33 | 1.32 | +0.56 | +73.69% | 1,961 | 363 | 0.69 | 0.22 | 10 | 46 | None |
ASTS | Options Chain | 23.76 | Put | 19.00 | 5/02 | No | 0.10 | 0.13 | 0.14 | +0.02 | +16.67% | 2,462 | 456 | 1.13 | -0.08 | 7 | 42 | None |
BBAI | Options Chain | 3.53 | Call | 4.00 | 5/09 | No | 0.25 | 0.30 | 0.25 | +0.20 | +400.00% | 2,060 | 384 | 1.57 | 0.41 | 3 | 20 | None |
BA | Options Chain | 177.95 | Call | 230.00 | 5/02 | No | 0.00 | 0.08 | 0.05 | +0.01 | +25.00% | 693 | 130 | 0.81 | 0.00 | 5 | 43 | None |
T | Options Chain | 26.81 | Put | 30.00 | 10/17 | Yes | 3.85 | 3.95 | 3.85 | +0.45 | +13.24% | 1,695 | 319 | 0.26 | -0.71 | 9 | 66 | None |
NVAX | Options Chain | 6.67 | Put | 7.00 | 5/16 | Yes | 0.92 | 1.02 | 1.02 | +0.34 | +50.00% | 3,092 | 584 | 1.23 | -0.50 | 12 | 32 |
Small Cap Stock List |
PLTR | Options Chain | 112.78 | Put | 102.00 | 5/16 | Yes | 5.40 | 5.65 | 5.64 | -1.46 | -20.57% | 965 | 183 | 0.99 | -0.29 | 10 | 46 | None |
NFLX | Options Chain | 1,101.53 | Put | 1,095.00 | 5/02 | No | 17.10 | 18.00 | 17.50 | -5.75 | -24.74% | 585 | 111 | 0.34 | -0.44 | 7 | 66 | None |
PYPL | Options Chain | 65.34 | Put | 66.00 | 5/02 | Yes | 2.98 | 3.05 | 3.05 | -0.74 | -19.53% | 1,131 | 215 | 0.74 | -0.52 | 9 | 59 | None |
LRCX | Options Chain | 71.42 | Call | 75.00 | 5/02 | No | 0.50 | 0.56 | 0.52 | -0.09 | -14.76% | 2,382 | 454 | 0.43 | 0.22 | 12 | 63 | None |
HUN | Options Chain | 13.33 | Call | 16.00 | 8/15 | Yes | 0.45 | 0.55 | 0.50 | -0.05 | -9.10% | 1,028 | 196 | 0.46 | 0.27 | 9 | 54 | None |
TSLA | Options Chain | 284.95 | Call | 322.50 | 5/09 | No | 3.70 | 3.85 | 3.74 | +2.97 | +385.72% | 750 | 143 | 0.67 | 0.20 | 7 | 51 | None |
TSLA | Options Chain | 284.95 | Call | 320.00 | 5/09 | No | 4.10 | 4.25 | 4.25 | +3.26 | +329.30% | 7,475 | 1,429 | 0.67 | 0.21 | 7 | 51 | None |
VZ | Options Chain | 41.91 | Call | 45.00 | 5/23 | No | 0.09 | 0.13 | 0.10 | -0.17 | -62.97% | 1,016 | 195 | 0.19 | 0.11 | 14 | 65 | None |
CRWD | Options Chain | 424.88 | Call | 440.00 | 5/02 | No | 4.00 | 5.35 | 5.19 | +1.99 | +62.19% | 837 | 161 | 0.44 | 0.29 | 6 | 45 | None |
TXN | Options Chain | 162.86 | Put | 145.00 | 5/09 | No | 0.59 | 0.70 | 0.64 | -0.04 | -5.89% | 751 | 145 | 0.43 | -0.05 | 10 | 62 | None |
ABBV | Options Chain | 186.06 | Call | 187.50 | 5/02 | Yes | 1.91 | 2.21 | 2.04 | -0.46 | -18.40% | 694 | 134 | 0.27 | 0.41 | 8 | 65 | None |
MSTR | Options Chain | 368.71 | Put | 160.00 | 7/18 | Yes | 2.90 | 3.10 | 3.05 | -0.43 | -12.36% | 1,206 | 233 | 1.11 | -0.03 | 1 | 57 | None |
TSLA | Options Chain | 284.95 | Put | 167.50 | 5/02 | No | 0.15 | 0.19 | 0.19 | -0.09 | -32.15% | 2,439 | 472 | 1.67 | 0.00 | 7 | 51 | None |
ARLP | Options Chain | 27.14 | Put | 25.00 | 9/19 | Yes | 1.25 | 2.00 | 1.35 | -0.13 | -8.79% | 527 | 102 | 0.35 | -0.36 | 11 | 55 | None |
NKE | Options Chain | 57.62 | Call | 80.00 | 5/02 | No | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 1,672 | 325 | 0.96 | 0.00 | 16 | 60 | None |
VSCO | Options Chain | 18.54 | Call | 21.00 | 6/20 | Yes | 1.35 | 1.55 | 1.53 | -0.02 | -1.29% | 10,046 | 1,961 | 0.79 | 0.41 | 14 | 48 | None |
MSTR | Options Chain | 368.71 | Call | 380.00 | 5/02 | Yes | 8.35 | 9.00 | 8.82 | +4.62 | +110.00% | 10,093 | 1,977 | 0.64 | 0.40 | 1 | 57 | None |
LLY | Options Chain | 884.54 | Call | 950.00 | 5/02 | Yes | 3.60 | 4.20 | 3.70 | +0.94 | +34.06% | 745 | 146 | 0.46 | 0.13 | 10 | 65 | None |
GM | Options Chain | 47.11 | Call | 65.00 | 6/18 | Yes | 1.37 | 2.29 | 2.15 | +0.01 | +0.47% | 602 | 118 | 0.30 | 0.29 | 13 | 67 | None |
XOM | Options Chain | 108.57 | Call | 117.00 | 5/02 | No | 0.07 | 0.12 | 0.10 | -0.08 | -44.45% | 2,494 | 489 | 0.32 | 0.06 | 11 | 74 | None |
HOOD | Options Chain | 49.45 | Call | 49.50 | 5/02 | No | 3.25 | 3.35 | 3.40 | +0.57 | +20.15% | 2,855 | 561 | 1.19 | 0.53 | 13 | 60 | None |
TSLA | Options Chain | 284.95 | Call | 275.00 | 5/02 | No | 16.75 | 16.95 | 16.90 | +12.15 | +255.79% | 26,567 | 5,222 | 0.71 | 0.67 | 7 | 51 | None |
WMT | Options Chain | 95.09 | Call | 98.00 | 5/09 | No | 0.65 | 0.72 | 0.70 | -0.48 | -40.68% | 1,281 | 252 | 0.24 | 0.26 | 9 | 58 | None |
TSM | Options Chain | 165.10 | Put | 145.00 | 5/23 | No | 1.38 | 1.65 | 1.42 | -0.48 | -25.27% | 742 | 146 | 0.45 | -0.13 | 24 | 78 |
Dividend Stock List |
TSLA | Options Chain | 284.95 | Call | 267.50 | 5/02 | No | 21.95 | 22.15 | 22.08 | +14.88 | +206.67% | 9,568 | 1,884 | 0.73 | 0.76 | 7 | 51 | None |
SMCI | Options Chain | 36.47 | Put | 35.50 | 5/02 | Yes | 1.33 | 1.36 | 1.34 | -0.54 | -28.73% | 1,661 | 328 | 0.91 | -0.39 | 13 | 52 | None |
IONQ | Options Chain | 28.90 | Call | 29.00 | 5/30 | No | 3.55 | 3.95 | 3.85 | +0.40 | +11.60% | 658 | 130 | 1.03 | 0.57 | 7 | 40 | None |
HTZ | Options Chain | 8.30 | Put | 10.00 | 6/18 | No | 4.60 | 4.80 | 4.70 | -0.15 | -3.10% | 563 | 112 | 0.93 | -0.49 | 6 | 23 | None |
MSTR | Options Chain | 368.71 | Call | 367.50 | 5/02 | Yes | 13.50 | 14.35 | 13.98 | +6.97 | +99.43% | 1,445 | 288 | 0.63 | 0.55 | 1 | 57 | None |
FLNC | Options Chain | 4.18 | Put | 2.00 | 1/16 | No | 0.35 | 0.45 | 0.37 | -0.03 | -7.50% | 10,036 | 2,004 | 1.22 | -0.10 | 13 | 35 | None |
BBAI | Options Chain | 3.53 | Call | 4.00 | 5/02 | No | 0.15 | 0.20 | 0.20 | +0.15 | +300.00% | 4,344 | 868 | 1.73 | 0.35 | 3 | 20 | None |
AMZN | Options Chain | 188.99 | Call | 165.00 | 5/02 | Yes | 24.20 | 24.85 | 24.45 | +1.84 | +8.14% | 2,237 | 447 | 0.58 | 0.93 | 15 | 64 | None |
DIS | Options Chain | 90.28 | Put | 88.00 | 5/02 | No | 0.61 | 0.70 | 0.64 | -0.32 | -33.34% | 1,409 | 282 | 0.31 | -0.24 | 14 | 61 | None |
NVDA | Options Chain | 111.01 | Put | 94.00 | 5/23 | Yes | 0.85 | 0.90 | 0.90 | -0.76 | -45.79% | 2,088 | 418 | 0.52 | -0.10 | 17 | 63 | None |
XYZ | Options Chain | 58.09 | Call | 55.00 | 5/09 | Yes | 5.30 | 5.50 | 5.01 | +0.51 | +11.34% | 693 | 139 | 0.82 | 0.66 | 20 | 58 |
Growth Stock List |
SMCI | Options Chain | 36.47 | Call | 38.00 | 5/02 | Yes | 1.15 | 1.18 | 1.17 | -0.11 | -8.60% | 20,698 | 4,153 | 0.88 | 0.39 | 13 | 52 | None |
FTNT | Options Chain | 101.80 | Call | 125.00 | 5/16 | Yes | 0.27 | 0.45 | 0.33 | +0.01 | +3.13% | 1,126 | 226 | 0.54 | 0.07 | 10 | 58 | None |
GOOG | Options Chain | 163.85 | Call | 167.50 | 5/02 | Yes | 1.55 | 1.59 | 1.55 | -1.85 | -54.42% | 9,420 | 1,896 | 0.33 | 0.33 | 14 | 71 | None |
MGM | Options Chain | 31.67 | Call | 31.50 | 5/02 | Yes | 1.49 | 1.59 | 1.45 | 0.00 | 0.00% | 780 | 157 | 0.82 | 0.55 | 9 | 53 | None |
INTC | Options Chain | 20.05 | Put | 17.50 | 5/16 | Yes | 0.18 | 0.20 | 0.19 | -0.03 | -13.64% | 1,068 | 215 | 0.55 | -0.13 | 5 | 48 | None |
GOOGL | Options Chain | 161.96 | Put | 160.00 | 5/02 | Yes | 2.20 | 2.23 | 2.16 | -4.13 | -65.66% | 8,663 | 1,746 | 0.35 | -0.37 | 15 | 71 | None |
TMUS | Options Chain | 232.77 | Put | 235.00 | 5/16 | Yes | 7.05 | 7.55 | 7.19 | +5.19 | +259.50% | 768 | 155 | 0.28 | -0.53 | 12 | 71 | None |
META | Options Chain | 547.27 | Call | 640.00 | 5/09 | Yes | 2.53 | 2.67 | 2.65 | +0.37 | +16.23% | 564 | 114 | 0.58 | 0.09 | 19 | 72 |
Dividend Stock List |
PLTR | Options Chain | 112.78 | Call | 115.00 | 5/02 | No | 3.35 | 3.40 | 3.38 | +1.42 | +72.45% | 23,821 | 4,815 | 0.69 | 0.44 | 10 | 46 | None |
GOOG | Options Chain | 163.85 | Put | 160.00 | 5/23 | Yes | 3.75 | 3.85 | 3.80 | -3.10 | -44.93% | 878 | 178 | 0.32 | -0.36 | 14 | 71 | None |
M | Options Chain | 11.18 | Put | 9.00 | 1/16 | No | 0.95 | 1.03 | 1.00 | -0.05 | -4.77% | 502 | 102 | 0.56 | -0.27 | 15 | 63 | None |
TSLA | Options Chain | 284.95 | Call | 270.00 | 5/02 | No | 20.15 | 20.35 | 20.25 | +13.96 | +221.94% | 39,883 | 8,115 | 0.72 | 0.73 | 7 | 51 | None |
WULF | Options Chain | 3.00 | Call | 2.00 | 5/02 | No | 0.81 | 1.21 | 1.01 | -0.04 | -3.81% | 2,010 | 409 | 1.68 | 1.00 | 6 | 30 | None |
STLA | Options Chain | 9.42 | Call | 9.50 | 5/16 | No | 0.45 | 0.50 | 0.45 | +0.08 | +21.63% | 496 | 101 | 0.53 | 0.51 | 17 | 62 | None |
MSTR | Options Chain | 368.71 | Put | 130.00 | 5/09 | Yes | 0.14 | 0.24 | 0.19 | -0.01 | -5.00% | 1,465 | 299 | 2.10 | 0.00 | 1 | 57 | None |
MARA | Options Chain | 14.30 | Put | 8.50 | 5/02 | No | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 534 | 109 | 1.81 | 0.00 | 12 | 57 | None |
COIN | Options Chain | 209.64 | Call | 235.00 | 5/02 | Yes | 0.98 | 1.02 | 1.02 | +0.24 | +30.77% | 1,094 | 224 | 0.65 | 0.12 | 13 | 63 | None |
GRAB | Options Chain | 4.78 | Put | 6.00 | 10/17 | No | 1.55 | 1.65 | 1.60 | +0.09 | +5.96% | 1,167 | 239 | 0.65 | -0.58 | 9 | 31 | None |
TSLA | Options Chain | 284.95 | Call | 325.00 | 7/18 | No | 20.10 | 20.30 | 20.15 | +9.40 | +87.45% | 610 | 125 | 0.61 | 0.39 | 7 | 51 | None |
SEE | Options Chain | 27.64 | Call | 32.50 | 7/18 | Yes | 0.30 | 0.50 | 0.35 | -0.05 | -12.50% | 502 | 103 | 0.34 | 0.20 | 12 | 53 | None |
CDNS | Options Chain | 289.63 | Put | 265.00 | 5/16 | No | 3.90 | 4.70 | 4.60 | -1.40 | -23.34% | 545 | 112 | 0.50 | -0.21 | 10 | 63 | None |
JD | Options Chain | 32.53 | Call | 35.00 | 5/02 | No | 0.23 | 0.25 | 0.24 | -0.06 | -20.00% | 5,194 | 1,071 | 0.55 | 0.20 | 20 | 35 | None |
HOOD | Options Chain | 49.45 | Put | 49.00 | 5/02 | No | 2.94 | 3.10 | 3.04 | -0.86 | -22.06% | 916 | 189 | 1.20 | -0.44 | 13 | 60 | None |
COIN | Options Chain | 209.64 | Put | 210.00 | 5/09 | Yes | 12.00 | 13.50 | 12.73 | -4.02 | -24.00% | 625 | 129 | 0.77 | -0.48 | 13 | 63 | None |
APLD | Options Chain | 4.70 | Call | 5.50 | 5/16 | No | 0.21 | 0.24 | 0.23 | +0.03 | +15.00% | 1,330 | 275 | 1.13 | 0.31 | 3 | 15 | None |
AMD | Options Chain | 96.64 | Put | 93.00 | 5/02 | No | 1.13 | 1.15 | 1.12 | -1.11 | -49.78% | 4,127 | 855 | 0.49 | -0.27 | 10 | 54 | None |
GOOGL | Options Chain | 161.96 | Call | 167.50 | 5/09 | Yes | 1.75 | 1.88 | 1.87 | -1.48 | -44.18% | 2,939 | 611 | 0.31 | 0.32 | 15 | 71 | None |
VRT | Options Chain | 86.95 | Call | 87.00 | 5/02 | No | 3.25 | 4.00 | 3.37 | +0.82 | +32.16% | 577 | 120 | 0.69 | 0.52 | 11 | 57 | None |
M | Options Chain | 11.18 | Put | 10.50 | 5/09 | No | 0.15 | 0.19 | 0.18 | -0.07 | -28.00% | 683 | 143 | 0.50 | -0.25 | 15 | 63 | None |
OMEX | Options Chain | 1.51 | Call | 2.00 | 5/09 | No | 0.15 | 0.30 | 0.25 | +0.20 | +400.00% | 865 | 182 | 3.24 | 0.44 | 12 | 27 | None |
TSLA | Options Chain | 284.95 | Put | 162.50 | 5/02 | No | 0.15 | 0.16 | 0.15 | -0.10 | -40.00% | 1,196 | 252 | 1.73 | 0.00 | 7 | 51 | None |
NVDA | Options Chain | 111.01 | Put | 111.00 | 5/09 | No | 3.90 | 4.00 | 3.99 | -3.01 | -43.00% | 6,283 | 1,325 | 0.46 | -0.48 | 17 | 63 | None |
TSLA | Options Chain | 284.95 | Put | 250.00 | 5/02 | No | 1.65 | 1.67 | 1.66 | -5.14 | -75.59% | 35,528 | 7,499 | 0.79 | -0.12 | 7 | 51 | None |
BOX | Options Chain | 30.95 | Call | 32.00 | 6/20 | Yes | 1.10 | 1.30 | 1.10 | +0.02 | +1.86% | 739 | 156 | 0.33 | 0.43 | 16 | 50 | None |
PLTR | Options Chain | 112.78 | Put | 96.00 | 5/02 | No | 0.40 | 0.42 | 0.41 | -0.64 | -60.96% | 3,249 | 688 | 0.82 | -0.08 | 10 | 46 | None |
MSTR | Options Chain | 368.71 | Put | 342.50 | 5/02 | Yes | 4.00 | 4.45 | 4.27 | -5.41 | -55.89% | 895 | 190 | 0.70 | -0.20 | 1 | 57 | None |
BBAI | Options Chain | 3.53 | Put | 3.00 | 5/02 | No | 0.10 | 0.15 | 0.12 | -0.13 | -52.00% | 1,676 | 356 | 1.81 | -0.22 | 3 | 20 | None |
NVDA | Options Chain | 111.01 | Put | 111.00 | 5/16 | No | 4.70 | 4.80 | 4.75 | -2.80 | -37.09% | 1,068 | 227 | 0.46 | -0.47 | 17 | 63 | None |
COIN | Options Chain | 209.64 | Put | 120.00 | 5/02 | Yes | 0.01 | 0.05 | 0.04 | -0.01 | -20.00% | 1,721 | 366 | 1.42 | 0.00 | 13 | 63 | None |
NKE | Options Chain | 57.62 | Put | 60.00 | 5/02 | No | 2.81 | 2.92 | 3.04 | +0.63 | +26.15% | 2,015 | 430 | 0.44 | -0.73 | 16 | 60 | None |
GILD | Options Chain | 103.17 | Call | 106.00 | 5/16 | Yes | 1.48 | 1.69 | 1.86 | -2.05 | -52.43% | 637 | 136 | 0.27 | 0.36 | 9 | 66 | None |
TSLA | Options Chain | 284.95 | Put | 280.00 | 5/30 | No | 19.10 | 19.40 | 19.11 | -13.79 | -41.92% | 556 | 119 | 0.64 | -0.42 | 7 | 51 | None |
TSLA | Options Chain | 284.95 | Call | 272.50 | 5/16 | No | 25.20 | 25.40 | 25.26 | +14.15 | +127.37% | 1,536 | 331 | 0.67 | 0.64 | 7 | 51 | None |
INTC | Options Chain | 20.05 | Put | 16.00 | 6/06 | Yes | 0.15 | 0.19 | 0.17 | -0.05 | -22.73% | 565 | 122 | 0.54 | -0.09 | 5 | 48 | None |
MSTR | Options Chain | 368.71 | Put | 245.00 | 5/02 | Yes | 0.53 | 0.79 | 0.79 | -0.06 | -7.06% | 3,505 | 758 | 1.51 | -0.01 | 1 | 57 | None |
AEM | Options Chain | 118.51 | Call | 150.00 | 7/18 | No | 0.90 | 1.15 | 1.00 | -0.45 | -31.04% | 802 | 174 | 0.36 | 0.11 | 11 | 68 | None |
TSLA | Options Chain | 284.95 | Put | 260.00 | 5/09 | No | 5.65 | 5.80 | 5.73 | -8.77 | -60.49% | 3,712 | 807 | 0.71 | -0.23 | 7 | 51 | None |
PYPL | Options Chain | 65.34 | Call | 72.00 | 5/09 | Yes | 0.68 | 0.76 | 0.74 | +0.02 | +2.78% | 643 | 140 | 0.55 | 0.24 | 9 | 59 | None |
GSK | Options Chain | 37.43 | Call | 36.50 | 5/02 | Yes | 1.05 | 1.40 | 1.12 | +0.12 | +12.00% | 500 | 109 | 0.31 | 0.70 | 10 | 53 | None |
MRK | Options Chain | 82.74 | Call | 79.00 | 5/16 | Yes | 5.00 | 5.70 | 5.00 | +1.88 | +60.26% | 6,281 | 1,375 | 0.39 | 0.75 | 14 | 73 | None |
NKE | Options Chain | 57.62 | Call | 64.00 | 5/02 | No | 0.12 | 0.14 | 0.13 | -0.14 | -51.86% | 5,683 | 1,245 | 0.50 | 0.07 | 16 | 60 | None |
VRTX | Options Chain | 493.84 | Put | 480.00 | 6/20 | Yes | 14.50 | 16.80 | 16.50 | -1.00 | -5.72% | 479 | 105 | 0.32 | -0.36 | 8 | 63 | None |
WW | Options Chain | 0.40 | Call | 0.50 | 6/20 | Yes | 0.15 | 0.25 | 0.15 | +0.13 | +650.00% | 500 | 110 | 4.00 | 0.71 | 7 | 21 | None |
DIS | Options Chain | 90.28 | Put | 50.00 | 9/19 | Yes | 0.21 | 0.34 | 0.75 | +0.39 | +108.34% | 1,000 | 220 | 0.52 | -0.02 | 14 | 61 | None |
CCL | Options Chain | 18.60 | Put | 18.50 | 5/02 | No | 0.53 | 0.55 | 0.55 | -0.01 | -1.79% | 3,167 | 698 | 0.58 | -0.45 | 14 | 48 | None |
NVDA | Options Chain | 111.01 | Call | 111.00 | 5/16 | No | 4.95 | 5.00 | 5.00 | +1.90 | +61.29% | 4,643 | 1,024 | 0.46 | 0.53 | 17 | 63 | None |
SPHR | Options Chain | 28.88 | Call | 35.00 | 8/15 | No | 1.30 | 2.35 | 2.60 | +1.25 | +92.60% | 1,022 | 226 | 0.58 | 0.38 | 3 | 19 | None |
HOOD | Options Chain | 49.45 | Call | 51.00 | 5/16 | Yes | 3.30 | 3.80 | 3.45 | +0.35 | +11.29% | 1,655 | 366 | 0.88 | 0.49 | 13 | 60 | None |
BABA | Options Chain | 120.28 | Call | 131.00 | 5/02 | No | 0.42 | 0.46 | 0.42 | -0.14 | -25.00% | 1,608 | 356 | 0.49 | 0.11 | 18 | 40 | None |
TGT | Options Chain | 96.58 | Call | 105.00 | 5/09 | No | 0.48 | 0.55 | 0.52 | +0.07 | +15.56% | 1,063 | 236 | 0.38 | 0.15 | 13 | 66 | None |
WMT | Options Chain | 95.09 | Call | 99.00 | 5/16 | No | 1.01 | 2.17 | 1.51 | -0.55 | -26.70% | 612 | 136 | 0.35 | 0.32 | 9 | 58 | None |
SPOT | Options Chain | 620.72 | Call | 675.00 | 5/02 | No | 12.20 | 13.90 | 11.85 | +1.40 | +13.40% | 1,228 | 273 | 0.93 | 0.28 | 12 | 52 | None |
PEG | Options Chain | 81.03 | Call | 85.00 | 6/20 | Yes | 1.35 | 1.60 | 1.50 | -0.35 | -18.92% | 526 | 117 | 0.23 | 0.33 | 6 | 71 | None |
BA | Options Chain | 177.95 | Put | 180.00 | 5/02 | No | 4.50 | 4.85 | 4.50 | -1.00 | -18.19% | 948 | 211 | 0.36 | -0.58 | 5 | 43 | None |
TTD | Options Chain | 53.97 | Call | 70.00 | 5/09 | Yes | 0.53 | 0.58 | 0.60 | +0.10 | +20.00% | 1,153 | 257 | 1.01 | 0.12 | 10 | 51 | None |
META | Options Chain | 547.27 | Call | 590.00 | 5/09 | Yes | 9.60 | 9.90 | 9.70 | +1.70 | +21.25% | 1,286 | 287 | 0.57 | 0.27 | 19 | 72 |
Dividend Stock List |
TSLA | Options Chain | 284.95 | Call | 325.00 | 5/09 | No | 3.40 | 3.45 | 3.41 | +2.63 | +337.18% | 3,441 | 770 | 0.67 | 0.19 | 7 | 51 | None |
JD | Options Chain | 32.53 | Call | 31.00 | 5/02 | No | 1.88 | 1.96 | 1.90 | -0.05 | -2.57% | 508 | 114 | 0.52 | 0.77 | 20 | 35 | None |
INTC | Options Chain | 20.05 | Put | 16.00 | 5/30 | Yes | 0.11 | 0.14 | 0.13 | -0.04 | -23.53% | 591 | 133 | 0.56 | -0.07 | 5 | 48 | None |
SHLS | Options Chain | 3.64 | Call | 5.00 | 10/17 | Yes | 0.35 | 0.45 | 0.39 | +0.15 | +62.50% | 675 | 152 | 0.77 | 0.38 | 13 | 48 | None |
SMCI | Options Chain | 36.47 | Call | 36.50 | 5/02 | Yes | 1.77 | 1.83 | 1.79 | -0.01 | -0.56% | 3,611 | 814 | 0.89 | 0.52 | 13 | 52 | None |
GOOGL | Options Chain | 161.96 | Call | 172.50 | 5/09 | Yes | 0.75 | 0.79 | 0.80 | -1.20 | -60.00% | 887 | 200 | 0.30 | 0.17 | 15 | 71 | None |
RIVN | Options Chain | 12.62 | Put | 12.50 | 5/02 | No | 0.37 | 0.38 | 0.37 | -0.29 | -43.94% | 2,478 | 559 | 0.64 | -0.43 | 8 | 29 | None |
NVDA | Options Chain | 111.01 | Put | 72.00 | 5/09 | No | 0.03 | 0.26 | 0.06 | -0.02 | -25.00% | 1,777 | 401 | 0.00 | 0.00 | 17 | 63 | None |
META | Options Chain | 547.27 | Put | 470.00 | 5/02 | Yes | 2.34 | 2.44 | 2.37 | -2.69 | -53.17% | 2,107 | 476 | 0.82 | -0.08 | 19 | 72 |
Dividend Stock List |
CMG | Options Chain | 51.78 | Put | 50.00 | 5/02 | No | 0.35 | 0.43 | 0.36 | -0.96 | -72.73% | 1,144 | 259 | 0.37 | -0.24 | 12 | 54 | None |
OMER | Options Chain | 7.31 | Call | 9.00 | 11/21 | Yes | 1.45 | 1.90 | 1.63 | +0.13 | +8.67% | 680 | 155 | 0.99 | 0.52 | 4 | 25 | None |
SAM | Options Chain | 247.89 | Call | 280.00 | 5/16 | No | 0.65 | 0.85 | 0.80 | -1.40 | -63.64% | 1,548 | 353 | 0.35 | 0.06 | 9 | 43 | None |
CSIQ | Options Chain | 11.15 | Call | 10.00 | 5/02 | No | 0.35 | 2.60 | 1.72 | +1.57 | +1,046.67% | 692 | 158 | 3.39 | 0.65 | 15 | 58 | None |
UBER | Options Chain | 77.75 | Put | 80.00 | 5/02 | No | 2.91 | 3.20 | 3.01 | +0.07 | +2.39% | 459 | 105 | 0.40 | -0.69 | 10 | 61 | None |
INTC | Options Chain | 20.05 | Call | 19.00 | 1/16 | Yes | 4.15 | 4.25 | 4.21 | -0.94 | -18.26% | 1,992 | 456 | 0.51 | 0.66 | 5 | 48 | None |
DEO | Options Chain | 110.57 | Put | 105.00 | 10/17 | No | 4.50 | 8.00 | 6.30 | +0.70 | +12.50% | 834 | 191 | 0.31 | -0.36 | 10 | 58 | None |
APLD | Options Chain | 4.70 | Call | 6.00 | 5/09 | No | 0.07 | 0.08 | 0.08 | +0.02 | +33.34% | 937 | 215 | 1.13 | 0.16 | 3 | 15 | None |
NVDA | Options Chain | 111.01 | Put | 110.00 | 5/02 | No | 2.41 | 2.45 | 2.42 | -2.73 | -53.01% | 39,403 | 9,042 | 0.48 | -0.43 | 17 | 63 | None |
PLTR | Options Chain | 112.78 | Put | 92.50 | 8/15 | Yes | 8.65 | 9.80 | 9.35 | -1.15 | -10.96% | 658 | 151 | 0.79 | -0.24 | 10 | 46 | None |
NFLX | Options Chain | 1,101.53 | Put | 1,090.00 | 5/02 | No | 15.00 | 15.80 | 15.40 | -4.95 | -24.33% | 727 | 167 | 0.34 | -0.40 | 7 | 66 | None |
LUNR | Options Chain | 8.58 | Call | 9.50 | 5/02 | No | 0.10 | 0.11 | 0.10 | -0.01 | -9.10% | 13,105 | 3,014 | 0.84 | 0.13 | 6 | 23 | None |
NFLX | Options Chain | 1,101.53 | Put | 1,100.00 | 5/02 | No | 19.40 | 20.50 | 19.80 | -5.90 | -22.96% | 1,367 | 315 | 0.34 | -0.48 | 7 | 66 | None |
HOOD | Options Chain | 49.45 | Put | 43.50 | 5/02 | No | 0.95 | 1.00 | 1.00 | -0.50 | -33.34% | 924 | 213 | 1.20 | -0.20 | 13 | 60 | None |
TGT | Options Chain | 96.58 | Call | 103.00 | 5/02 | No | 0.30 | 0.41 | 0.34 | +0.02 | +6.25% | 1,682 | 389 | 0.41 | 0.14 | 13 | 66 | None |
EW | Options Chain | 76.04 | Call | 77.50 | 6/20 | No | 2.45 | 3.00 | 2.47 | +0.26 | +11.77% | 4,427 | 1,026 | 0.25 | 0.48 | 16 | 57 | None |
TSLA | Options Chain | 284.95 | Call | 262.50 | 5/02 | No | 25.80 | 26.25 | 26.00 | +16.65 | +178.08% | 8,782 | 2,037 | 0.74 | 0.80 | 7 | 51 | None |
UEC | Options Chain | 5.27 | Call | 7.00 | 8/15 | Yes | 0.20 | 0.30 | 0.28 | +0.02 | +7.70% | 3,003 | 697 | 0.62 | 0.27 | 6 | 36 | None |
CVNA | Options Chain | 237.15 | Call | 320.00 | 5/16 | Yes | 1.75 | 1.86 | 1.79 | +0.05 | +2.88% | 14,478 | 3,376 | 0.85 | 0.08 | 5 | 54 | None |
QCOM | Options Chain | 148.56 | Put | 100.00 | 5/02 | Yes | 0.01 | 0.25 | 0.25 | +0.12 | +92.31% | 583 | 136 | 1.25 | 0.00 | 14 | 67 | None |
DIS | Options Chain | 90.28 | Put | 50.00 | 10/17 | Yes | 0.27 | 0.44 | 0.42 | +0.06 | +16.67% | 1,037 | 242 | 0.50 | -0.03 | 14 | 61 | None |
TSLA | Options Chain | 284.95 | Call | 312.50 | 5/16 | No | 8.05 | 8.20 | 8.39 | +5.87 | +232.94% | 1,075 | 251 | 0.65 | 0.31 | 7 | 51 | None |
DJT | Options Chain | 26.14 | Call | 26.50 | 5/02 | No | 1.12 | 1.25 | 1.22 | -0.20 | -14.09% | 663 | 155 | 0.93 | 0.48 | 3 | 19 | None |
TSLA | Options Chain | 284.95 | Call | 277.50 | 5/09 | No | 19.25 | 19.40 | 19.34 | +12.34 | +176.29% | 1,219 | 285 | 0.68 | 0.61 | 7 | 51 | None |
GRAB | Options Chain | 4.78 | Call | 5.50 | 5/23 | No | 0.15 | 0.20 | 0.19 | +0.09 | +90.00% | 679 | 159 | 0.76 | 0.32 | 9 | 31 | None |
CVS | Options Chain | 65.32 | Put | 66.00 | 5/02 | Yes | 2.49 | 2.74 | 2.65 | +0.03 | +1.15% | 1,929 | 452 | 0.64 | -0.53 | 12 | 66 | None |
ASTS | Options Chain | 23.76 | Call | 27.50 | 5/02 | No | 0.16 | 0.34 | 0.26 | -0.10 | -27.78% | 1,839 | 431 | 0.99 | 0.17 | 7 | 42 | None |
UPS | Options Chain | 97.91 | Put | 95.00 | 5/02 | Yes | 2.10 | 2.41 | 2.41 | +0.08 | +3.44% | 977 | 229 | 0.67 | -0.35 | 12 | 65 | None |
LLY | Options Chain | 884.54 | Put | 780.00 | 5/02 | Yes | 1.16 | 1.57 | 1.58 | -2.62 | -62.39% | 439 | 103 | 0.56 | -0.05 | 10 | 65 | None |
AAPL | Options Chain | 209.28 | Put | 110.00 | 5/02 | Yes | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4,687 | 1,101 | 1.52 | 0.00 | 10 | 64 | None |
GM | Options Chain | 47.11 | Call | 48.00 | 5/09 | No | 1.38 | 1.66 | 1.32 | -0.06 | -4.35% | 434 | 102 | 0.48 | 0.44 | 13 | 67 | None |
PFE | Options Chain | 22.92 | Call | 24.00 | 5/23 | Yes | 0.24 | 0.28 | 0.28 | +0.06 | +27.28% | 6,003 | 1,412 | 0.30 | 0.24 | 12 | 63 | None |
SMCI | Options Chain | 36.47 | Put | 24.00 | 5/02 | Yes | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 2,371 | 559 | 1.60 | -0.02 | 13 | 52 | None |
NKE | Options Chain | 57.62 | Call | 63.00 | 5/02 | No | 0.16 | 0.18 | 0.17 | -0.20 | -54.06% | 3,936 | 932 | 0.48 | 0.10 | 16 | 60 | None |
NKE | Options Chain | 57.62 | Call | 77.00 | 5/02 | No | 0.02 | 0.05 | 0.04 | +0.02 | +100.00% | 1,528 | 362 | 0.87 | 0.00 | 16 | 60 | None |
NVDA | Options Chain | 111.01 | Put | 106.00 | 5/02 | No | 1.10 | 1.13 | 1.12 | -1.82 | -61.91% | 21,759 | 5,163 | 0.50 | -0.24 | 17 | 63 | None |
MSTR | Options Chain | 368.71 | Put | 200.00 | 5/09 | Yes | 0.83 | 0.98 | 0.89 | +0.09 | +11.25% | 6,313 | 1,499 | 1.63 | -0.02 | 1 | 57 | None |
RCI | Options Chain | 25.16 | Call | 25.00 | 10/17 | Yes | 1.85 | 2.10 | 1.91 | -0.39 | -16.96% | 854 | 203 | 0.30 | 0.52 | 16 | 67 | None |
WFC | Options Chain | 69.73 | Call | 71.00 | 5/02 | No | 0.73 | 0.76 | 0.72 | -0.16 | -18.19% | 7,838 | 1,864 | 0.32 | 0.36 | 12 | 73 | None |
PLTR | Options Chain | 112.78 | Call | 112.00 | 5/02 | No | 4.75 | 4.85 | 4.85 | +2.00 | +70.18% | 7,821 | 1,860 | 0.70 | 0.55 | 10 | 46 | None |
HOOD | Options Chain | 49.45 | Put | 47.50 | 5/02 | No | 2.26 | 2.52 | 2.31 | -0.79 | -25.49% | 1,635 | 389 | 1.20 | -0.37 | 13 | 60 | None |
AAL | Options Chain | 9.75 | Call | 10.50 | 5/09 | No | 0.13 | 0.17 | 0.15 | +0.03 | +25.00% | 5,289 | 1,265 | 0.51 | 0.25 | 13 | 43 | None |
SBUX | Options Chain | 83.81 | Call | 88.00 | 5/02 | Yes | 1.39 | 1.62 | 1.50 | -0.22 | -12.80% | 517 | 124 | 0.69 | 0.32 | 10 | 57 | None |