Unusual Options Activity
Unusual Options Activity identifies options contracts that are trading at a higher volume relative to the contract's open interest. Unusual Options can provide insight on what "smart money" is doing with large volume orders, signaling new positions and potentially a big move in the underlying asset. When the last price is at or above the ask price the strike price is highlighted in green; when the last price is at or below the bid price the strike price is highlighted in orange.
Ticker | Options Chain | Stock Price | Type | Strike Price | Contract Expiration | Earnings Overlap? | Bid | Ask | Last Price | Change | Percent Change | Volume | Open Interest | Implied Volatility | Delta | Algorithm Score | Lists |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
LAZR | Options Chain | 6.80 | Put | 6.00 | 4/6/2023 | No | 0.20 | 0.22 | 0.22 | +0.04 | +22.23% | 41,530 | 196 | 1.03 | -0.22 | 4 | None |
SQ | Options Chain | 61.88 | Call | 65.00 | 3/24/2023 | No | 0.66 | 0.73 | 0.69 | -8.41 | -92.42% | 28,529 | 139 | 1.39 | 0.27 | 8 | None |
SLG | Options Chain | 19.96 | Put | 15.00 | 5/19/2023 | Yes | 1.95 | 2.10 | 2.05 | +0.70 | +51.86% | 17,034 | 193 | 1.43 | -0.23 | 11 | None |
ZM | Options Chain | 69.19 | Call | 60.00 | 4/21/2023 | No | 10.25 | 10.50 | 11.00 | -0.10 | -0.91% | 10,001 | 122 | 0.55 | 0.84 | 10 | None |
WFC | Options Chain | 36.61 | Put | 34.00 | 4/21/2023 | Yes | 1.06 | 1.10 | 1.07 | +0.33 | +44.60% | 11,507 | 178 | 0.55 | -0.28 | 13 | None |
M | Options Chain | 17.19 | Call | 17.00 | 3/31/2023 | No | 0.67 | 0.71 | 0.69 | -0.97 | -58.44% | 10,143 | 178 | 0.57 | 0.57 | 12 | None |
SQ | Options Chain | 61.88 | Call | 67.00 | 3/24/2023 | No | 0.30 | 0.35 | 0.36 | -10.82 | -96.78% | 5,736 | 109 | 1.38 | 0.15 | 8 | None |
SQ | Options Chain | 61.88 | Call | 60.00 | 4/21/2023 | No | 6.30 | 6.45 | 6.40 | -9.58 | -59.95% | 4,870 | 106 | 0.77 | 0.61 | 8 | None |
HD | Options Chain | 283.91 | Call | 297.50 | 4/21/2023 | No | 2.86 | 3.15 | 3.15 | -1.60 | -33.69% | 7,565 | 167 | 0.24 | 0.28 | 10 | None |
ORCL | Options Chain | 87.78 | Call | 91.00 | 3/31/2023 | No | 0.33 | 0.41 | 0.36 | -0.17 | -32.08% | 12,032 | 278 | 0.27 | 0.19 | 10 | None |
NU | Options Chain | 4.26 | Call | 5.00 | 5/19/2023 | Yes | 0.18 | 0.20 | 0.18 | -0.09 | -33.34% | 21,586 | 555 | 0.63 | 0.31 | 6 | None |
SQ | Options Chain | 61.88 | Put | 40.00 | 3/31/2023 | No | 0.10 | 0.11 | 0.10 | +0.07 | +233.34% | 7,178 | 191 | 1.51 | -0.01 | 8 | None |
SQ | Options Chain | 61.88 | Call | 68.00 | 3/24/2023 | No | 0.21 | 0.22 | 0.24 | -6.90 | -96.64% | 6,886 | 194 | 1.38 | 0.12 | 8 | None |
SQ | Options Chain | 61.88 | Put | 62.00 | 3/31/2023 | No | 3.25 | 3.40 | 3.27 | +2.38 | +267.42% | 3,785 | 113 | 0.91 | -0.47 | 8 | None |
UAL | Options Chain | 41.66 | Call | 43.00 | 4/6/2023 | No | 1.05 | 1.17 | 1.10 | -0.92 | -45.55% | 3,607 | 109 | 0.49 | 0.40 | 15 | None |
NFLX | Options Chain | 320.37 | Put | 310.00 | 3/24/2023 | No | 0.79 | 0.83 | 0.80 | -12.52 | -94.00% | 24,328 | 737 | 0.61 | -0.15 | 6 | None |
PACW | Options Chain | 9.26 | Put | 9.00 | 5/19/2023 | Yes | 2.20 | 2.45 | 2.30 | +0.59 | +34.51% | 3,577 | 109 | 1.77 | -0.36 | 16 | None |
NFLX | Options Chain | 320.37 | Put | 320.00 | 3/24/2023 | No | 3.35 | 3.50 | 3.45 | -11.55 | -77.00% | 12,149 | 399 | 0.53 | -0.48 | 6 | None |
SQ | Options Chain | 61.88 | Put | 57.00 | 3/24/2023 | No | 0.44 | 0.48 | 0.45 | +0.37 | +462.50% | 10,624 | 351 | 1.64 | -0.16 | 8 | None |
PYPL | Options Chain | 72.56 | Put | 72.50 | 5/19/2023 | Yes | 5.20 | 5.35 | 5.40 | +2.00 | +58.83% | 4,164 | 142 | 0.49 | -0.44 | 9 | None |
RIVN | Options Chain | 13.71 | Put | 11.00 | 4/21/2023 | No | 0.27 | 0.30 | 0.30 | -0.02 | -6.25% | 3,256 | 114 | 0.86 | -0.16 | 9 | None |
SQ | Options Chain | 61.88 | Put | 55.00 | 3/24/2023 | No | 0.21 | 0.24 | 0.23 | +0.19 | +475.00% | 25,685 | 959 | 1.73 | -0.09 | 8 | None |
TSLA | Options Chain | 192.22 | Call | 320.00 | 3/31/2023 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10,510 | 406 | 1.11 | 0.00 | 14 | None |
FRC | Options Chain | 12.53 | Put | 0.50 | 4/21/2023 | Yes | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3,049 | 119 | 0.00 | 0.00 | 17 | None |
MRVL | Options Chain | 42.28 | Call | 43.00 | 3/24/2023 | No | 0.26 | 0.31 | 0.28 | +0.21 | +300.00% | 27,382 | 1,069 | 0.66 | 0.31 | 6 | None |
SQ | Options Chain | 61.88 | Put | 50.00 | 3/24/2023 | No | 0.05 | 0.06 | 0.05 | +0.02 | +66.67% | 14,416 | 569 | 2.08 | -0.02 | 8 | None |
NFLX | Options Chain | 320.37 | Put | 315.00 | 3/24/2023 | No | 1.68 | 1.74 | 1.69 | -18.41 | -91.60% | 19,233 | 765 | 0.57 | -0.27 | 6 | None |
SQ | Options Chain | 61.88 | Put | 56.00 | 3/24/2023 | No | 0.30 | 0.35 | 0.32 | +0.26 | +433.34% | 9,064 | 371 | 1.67 | -0.12 | 8 | None |
NLY | Options Chain | 18.35 | Put | 16.00 | 5/19/2023 | Yes | 0.41 | 0.47 | 0.41 | +0.01 | +2.50% | 2,604 | 108 | 0.42 | -0.14 | 13 | None |
SQ | Options Chain | 61.88 | Put | 58.00 | 3/31/2023 | No | 1.78 | 1.85 | 1.82 | +1.57 | +628.00% | 2,831 | 118 | 0.98 | -0.30 | 8 | None |
SQ | Options Chain | 61.88 | Put | 54.00 | 3/24/2023 | No | 0.15 | 0.18 | 0.17 | +0.13 | +325.00% | 3,732 | 159 | 1.76 | -0.07 | 8 | None |
NFLX | Options Chain | 320.37 | Put | 317.50 | 3/24/2023 | No | 2.33 | 2.50 | 2.52 | -18.27 | -87.88% | 10,200 | 442 | 0.55 | -0.37 | 6 | None |
NFLX | Options Chain | 320.37 | Put | 312.50 | 3/24/2023 | No | 1.15 | 1.22 | 1.12 | -16.66 | -93.71% | 9,193 | 403 | 0.59 | -0.20 | 6 | None |
OPEN | Options Chain | 1.70 | Put | 2.00 | 3/31/2023 | No | 0.30 | 0.44 | 0.38 | -0.19 | -33.34% | 9,009 | 396 | 1.66 | -0.69 | 10 | None |
SQ | Options Chain | 61.88 | Put | 53.00 | 3/24/2023 | No | 0.11 | 0.17 | 0.13 | +0.11 | +550.00% | 2,702 | 123 | 1.84 | -0.05 | 8 | None |
PACW | Options Chain | 9.26 | Call | 9.50 | 3/24/2023 | No | 0.35 | 0.40 | 0.40 | -1.03 | -72.03% | 3,793 | 175 | 2.50 | 0.45 | 16 | None |
JPM | Options Chain | 126.84 | Call | 134.00 | 3/31/2023 | No | 0.38 | 0.39 | 0.39 | -0.10 | -20.41% | 10,389 | 489 | 0.32 | 0.12 | 13 | None |
SQ | Options Chain | 61.88 | Call | 64.00 | 3/24/2023 | No | 0.94 | 1.04 | 1.00 | -9.40 | -90.39% | 10,820 | 510 | 1.41 | 0.34 | 8 | None |
TRMD | Options Chain | 34.47 | Call | 30.00 | 4/21/2023 | No | 4.50 | 5.10 | 5.00 | -1.10 | -18.04% | 6,480 | 307 | 1.16 | 1.00 | 11 | None |
FRC | Options Chain | 12.53 | Put | 1.00 | 4/21/2023 | Yes | 0.10 | 0.15 | 0.11 | +0.01 | +10.00% | 7,475 | 359 | 0.00 | -0.01 | 17 | None |
ONON | Options Chain | 30.64 | Put | 30.00 | 4/21/2023 | Yes | 1.45 | 1.50 | 1.55 | -1.35 | -46.56% | 3,996 | 195 | 0.53 | -0.41 | 8 | None |
RIOT | Options Chain | 9.47 | Put | 9.50 | 3/31/2023 | No | 0.70 | 0.75 | 0.72 | -0.93 | -56.37% | 2,404 | 118 | 1.23 | -0.48 | 16 | None |
SQ | Options Chain | 61.88 | Call | 63.00 | 3/24/2023 | No | 1.30 | 1.41 | 1.38 | -10.92 | -88.78% | 8,560 | 429 | 1.43 | 0.43 | 8 | None |
TXN | Options Chain | 180.28 | Put | 180.00 | 3/31/2023 | No | 2.86 | 3.05 | 2.80 | -2.15 | -43.44% | 2,612 | 134 | 0.29 | -0.46 | 13 | None |
TSLA | Options Chain | 192.22 | Put | 149.00 | 3/31/2023 | No | 0.13 | 0.15 | 0.14 | -0.04 | -22.23% | 3,688 | 190 | 0.83 | -0.01 | 14 | None |
M | Options Chain | 17.19 | Put | 16.50 | 4/21/2023 | No | 0.66 | 0.71 | 0.75 | +0.33 | +78.58% | 3,849 | 200 | 0.54 | -0.36 | 12 | None |
FL | Options Chain | 37.73 | Put | 37.00 | 3/31/2023 | No | 0.65 | 0.80 | 0.70 | +0.30 | +75.00% | 2,980 | 158 | 0.48 | -0.37 | 17 | None |
SCHW | Options Chain | 52.89 | Call | 64.00 | 4/21/2023 | Yes | 0.68 | 0.92 | 0.89 | -0.56 | -38.63% | 3,105 | 166 | 0.64 | 0.17 | 11 | None |
QCOM | Options Chain | 124.15 | Put | 100.00 | 5/19/2023 | Yes | 1.18 | 1.29 | 1.32 | -0.08 | -5.72% | 12,898 | 703 | 0.48 | -0.11 | 13 | None |
SQ | Options Chain | 61.88 | Call | 70.00 | 3/31/2023 | No | 0.72 | 0.78 | 0.78 | -5.67 | -87.91% | 7,167 | 406 | 0.86 | 0.19 | 8 | None |
SQ | Options Chain | 61.88 | Put | 40.00 | 4/21/2023 | No | 0.44 | 0.46 | 0.44 | +0.37 | +528.58% | 6,019 | 346 | 1.06 | -0.05 | 8 | None |
NFLX | Options Chain | 320.37 | Put | 322.50 | 3/24/2023 | No | 4.75 | 4.95 | 4.60 | -16.65 | -78.36% | 2,248 | 130 | 0.53 | -0.59 | 6 | None |
PYPL | Options Chain | 72.56 | Put | 67.50 | 5/19/2023 | Yes | 3.25 | 3.35 | 3.30 | +1.06 | +47.33% | 3,596 | 210 | 0.52 | -0.31 | 9 | None |
MU | Options Chain | 61.34 | Put | 61.00 | 3/24/2023 | No | 0.50 | 0.60 | 0.57 | -1.95 | -77.39% | 3,064 | 180 | 0.57 | -0.41 | 17 | None |
SQ | Options Chain | 61.88 | Call | 66.00 | 3/24/2023 | No | 0.44 | 0.50 | 0.47 | -11.33 | -96.02% | 10,305 | 606 | 1.38 | 0.20 | 8 | None |
SQ | Options Chain | 61.88 | Call | 72.00 | 3/31/2023 | No | 0.48 | 0.57 | 0.51 | -4.44 | -89.70% | 3,901 | 230 | 0.87 | 0.14 | 8 | None |
FRC | Options Chain | 12.53 | Call | 12.50 | 3/24/2023 | No | 1.30 | 1.35 | 1.30 | -1.35 | -50.95% | 2,526 | 151 | 4.97 | 0.56 | 17 | None |
VFC | Options Chain | 20.44 | Call | 20.00 | 5/19/2023 | Yes | 2.00 | 2.10 | 2.05 | 0.00 | 0.00% | 5,179 | 324 | 0.55 | 0.60 | 13 | None |
VFC | Options Chain | 20.44 | Put | 20.50 | 3/31/2023 | No | 0.65 | 0.70 | 0.64 | +0.07 | +12.29% | 2,587 | 163 | 0.55 | -0.49 | 13 | None |
NFLX | Options Chain | 320.37 | Put | 320.00 | 3/31/2023 | No | 8.35 | 8.55 | 8.44 | -16.01 | -65.49% | 3,215 | 204 | 0.46 | -0.47 | 6 | None |
FRC | Options Chain | 12.53 | Call | 13.50 | 3/24/2023 | No | 0.80 | 0.90 | 0.85 | -1.25 | -59.53% | 3,748 | 243 | 4.66 | 0.43 | 17 | None |
UAL | Options Chain | 41.66 | Call | 47.00 | 4/21/2023 | Yes | 0.72 | 0.76 | 0.73 | -0.30 | -29.13% | 5,868 | 382 | 0.51 | 0.23 | 15 | None |
SHOP | Options Chain | 45.79 | Call | 46.50 | 4/21/2023 | No | 2.64 | 2.69 | 2.57 | -0.05 | -1.91% | 5,057 | 338 | 0.56 | 0.51 | 8 | None |
SQ | Options Chain | 61.88 | Put | 60.00 | 3/24/2023 | No | 1.09 | 1.20 | 1.20 | +1.00 | +500.00% | 26,099 | 1,747 | 1.51 | -0.33 | 8 | None |
M | Options Chain | 17.19 | Put | 17.00 | 3/31/2023 | No | 0.45 | 0.50 | 0.48 | +0.24 | +100.00% | 3,151 | 211 | 0.57 | -0.43 | 12 | None |
PDD | Options Chain | 77.45 | Put | 75.00 | 5/19/2023 | Yes | 5.15 | 5.35 | 5.30 | -0.40 | -7.02% | 6,837 | 458 | 0.55 | -0.38 | 19 | None |
NVAX | Options Chain | 5.76 | Call | 5.00 | 5/19/2023 | Yes | 1.14 | 1.64 | 1.27 | -0.29 | -18.59% | 2,162 | 147 | 1.30 | 0.67 | 13 |
Small Cap Stock List |
LI | Options Chain | 23.70 | Call | 25.00 | 5/19/2023 | Yes | 1.73 | 1.80 | 1.68 | +0.07 | +4.35% | 2,000 | 137 | 0.63 | 0.46 | 11 | None |
TRMD | Options Chain | 34.47 | Call | 25.00 | 4/21/2023 | No | 8.90 | 10.50 | 10.00 | -1.00 | -9.10% | 8,557 | 587 | 1.84 | 1.00 | 11 | None |
PG | Options Chain | 143.79 | Call | 147.00 | 3/31/2023 | No | 0.40 | 0.48 | 0.42 | -0.16 | -27.59% | 2,023 | 141 | 0.18 | 0.21 | 11 | None |
SQ | Options Chain | 61.88 | Put | 64.00 | 4/14/2023 | No | 5.60 | 5.80 | 5.60 | +4.57 | +443.69% | 1,488 | 104 | 0.76 | -0.53 | 8 | None |
FRC | Options Chain | 12.53 | Put | 12.50 | 3/24/2023 | No | 1.15 | 1.30 | 1.30 | -0.60 | -31.58% | 10,604 | 744 | 4.80 | -0.44 | 17 | None |
NFLX | Options Chain | 320.37 | Put | 315.00 | 3/31/2023 | No | 6.30 | 6.40 | 6.24 | -15.11 | -70.78% | 4,911 | 356 | 0.47 | -0.38 | 6 | None |
JBLU | Options Chain | 6.63 | Call | 6.50 | 3/24/2023 | No | 0.20 | 0.21 | 0.21 | -0.18 | -46.16% | 1,580 | 117 | 0.85 | 0.71 | 6 | None |
MU | Options Chain | 61.34 | Put | 66.00 | 3/31/2023 | Yes | 5.20 | 5.45 | 5.55 | -1.70 | -23.45% | 3,762 | 289 | 0.64 | -0.75 | 17 | None |
NCLH | Options Chain | 12.57 | Put | 11.00 | 3/24/2023 | No | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1,991 | 153 | 1.37 | 0.00 | 6 | None |
META | Options Chain | 204.28 | Put | 205.00 | 3/24/2023 | No | 2.32 | 2.46 | 2.40 | -3.60 | -60.00% | 17,408 | 1,341 | 0.47 | -0.55 | 13 | None |
SQ | Options Chain | 61.88 | Put | 58.00 | 3/24/2023 | No | 0.59 | 0.66 | 0.62 | +0.51 | +463.64% | 9,927 | 772 | 1.58 | -0.21 | 8 | None |
MRVL | Options Chain | 42.28 | Put | 42.00 | 3/24/2023 | No | 0.45 | 0.54 | 0.69 | -1.18 | -63.11% | 3,104 | 242 | 0.66 | -0.43 | 6 | None |
EXC | Options Chain | 39.20 | Call | 44.00 | 7/21/2023 | Yes | 0.55 | 0.80 | 0.60 | -0.95 | -61.29% | 4,299 | 336 | 0.24 | 0.23 | 11 | None |
UBER | Options Chain | 31.18 | Put | 31.50 | 3/31/2023 | No | 0.99 | 1.04 | 1.08 | +0.36 | +50.00% | 5,999 | 469 | 0.47 | -0.54 | 3 | None |
RIOT | Options Chain | 9.47 | Put | 9.50 | 3/24/2023 | No | 0.33 | 0.36 | 0.33 | -1.13 | -77.40% | 2,697 | 211 | 1.59 | -0.51 | 16 | None |
NFLX | Options Chain | 320.37 | Call | 320.00 | 3/24/2023 | No | 3.70 | 3.95 | 3.85 | +3.75 | +3,750.00% | 28,188 | 2,241 | 0.54 | 0.52 | 6 | None |
WFC | Options Chain | 36.61 | Call | 39.00 | 4/21/2023 | Yes | 0.93 | 0.98 | 0.98 | -0.17 | -14.79% | 5,197 | 420 | 0.44 | 0.33 | 13 | None |
SQ | Options Chain | 61.88 | Put | 55.00 | 4/14/2023 | No | 2.13 | 2.24 | 2.18 | +1.56 | +251.62% | 1,886 | 153 | 0.87 | -0.25 | 8 | None |
ONON | Options Chain | 30.64 | Call | 37.50 | 4/21/2023 | Yes | 0.20 | 0.30 | 0.25 | +0.23 | +1,150.00% | 4,367 | 355 | 0.55 | 0.11 | 8 | None |
GOOGL | Options Chain | 105.60 | Put | 105.00 | 3/24/2023 | No | 0.60 | 0.68 | 0.61 | -1.59 | -72.28% | 27,309 | 2,271 | 0.38 | -0.40 | 13 | None |
EXPR | Options Chain | 0.85 | Call | 1.00 | 4/6/2023 | Yes | 0.11 | 0.19 | 0.13 | +0.06 | +85.72% | 1,410 | 119 | 4.30 | 0.41 | 11 | None |
SQ | Options Chain | 61.88 | Put | 61.00 | 3/31/2023 | No | 2.85 | 2.97 | 2.85 | +2.17 | +319.12% | 3,637 | 313 | 0.93 | -0.42 | 8 | None |
SQ | Options Chain | 61.88 | Put | 55.00 | 4/6/2023 | No | 1.59 | 1.69 | 1.67 | +1.28 | +328.21% | 4,817 | 415 | 0.93 | -0.23 | 8 | None |
OZK | Options Chain | 33.05 | Put | 25.00 | 5/19/2023 | Yes | 2.30 | 2.80 | 2.30 | +0.23 | +11.12% | 10,182 | 880 | 1.27 | -0.22 | 13 | None |
SQ | Options Chain | 61.88 | Put | 59.00 | 3/24/2023 | No | 0.81 | 0.88 | 0.88 | +0.72 | +450.00% | 5,684 | 492 | 1.56 | -0.26 | 8 | None |
SQ | Options Chain | 61.88 | Put | 55.00 | 3/31/2023 | No | 1.10 | 1.17 | 1.11 | +0.87 | +362.50% | 8,023 | 714 | 1.04 | -0.21 | 8 | None |
GE | Options Chain | 91.59 | Call | 100.00 | 5/19/2023 | Yes | 1.98 | 2.06 | 1.97 | +0.49 | +33.11% | 1,474 | 133 | 0.33 | 0.28 | 10 | None |
SQ | Options Chain | 61.88 | Call | 69.00 | 3/24/2023 | No | 0.14 | 0.17 | 0.17 | -6.08 | -97.28% | 2,138 | 194 | 1.42 | 0.09 | 8 | None |
SQ | Options Chain | 61.88 | Call | 68.00 | 3/31/2023 | No | 1.03 | 1.16 | 1.14 | -6.66 | -85.39% | 1,749 | 162 | 0.86 | 0.25 | 8 | None |
SCHW | Options Chain | 52.89 | Call | 61.00 | 4/6/2023 | No | 0.41 | 0.55 | 0.59 | -0.69 | -53.91% | 1,134 | 106 | 0.67 | 0.15 | 11 | None |
SQ | Options Chain | 61.88 | Put | 60.00 | 4/6/2023 | No | 3.05 | 3.15 | 3.12 | +2.22 | +246.67% | 2,212 | 207 | 0.85 | -0.39 | 8 | None |
META | Options Chain | 204.28 | Put | 207.50 | 3/24/2023 | No | 3.80 | 4.15 | 3.86 | -3.74 | -49.22% | 6,838 | 643 | 0.47 | -0.73 | 13 | None |
META | Options Chain | 204.28 | Put | 202.50 | 3/24/2023 | No | 1.26 | 1.37 | 1.32 | -3.08 | -70.00% | 14,313 | 1,349 | 0.49 | -0.36 | 13 | None |
SQ | Options Chain | 61.88 | Call | 60.00 | 5/19/2023 | Yes | 8.55 | 8.90 | 8.80 | -8.55 | -49.28% | 1,482 | 142 | 0.78 | 0.61 | 8 | None |
GPS | Options Chain | 8.84 | Call | 10.00 | 3/31/2023 | No | 0.02 | 0.04 | 0.04 | -0.04 | -50.00% | 1,038 | 101 | 0.59 | 0.09 | 6 | None |
NFLX | Options Chain | 320.37 | Put | 307.50 | 3/24/2023 | No | 0.54 | 0.61 | 0.58 | -9.52 | -94.26% | 6,130 | 600 | 0.64 | -0.12 | 6 | None |
SQ | Options Chain | 61.88 | Put | 61.00 | 3/24/2023 | No | 1.44 | 1.57 | 1.41 | +1.14 | +422.23% | 6,153 | 608 | 1.50 | -0.40 | 8 | None |
KO | Options Chain | 59.92 | Call | 62.00 | 4/28/2023 | Yes | 0.50 | 0.66 | 0.58 | -0.11 | -15.95% | 2,965 | 293 | 0.17 | 0.29 | 7 | None |
SQ | Options Chain | 61.88 | Call | 67.50 | 4/21/2023 | No | 2.83 | 2.96 | 2.92 | -6.88 | -70.21% | 1,878 | 186 | 0.71 | 0.38 | 8 | None |
SQ | Options Chain | 61.88 | Put | 45.00 | 3/31/2023 | No | 0.22 | 0.23 | 0.23 | +0.20 | +666.67% | 4,199 | 416 | 1.33 | -0.04 | 8 | None |
MU | Options Chain | 61.34 | Put | 59.00 | 4/21/2023 | Yes | 2.27 | 2.37 | 2.22 | -0.86 | -27.93% | 2,370 | 235 | 0.50 | -0.36 | 17 | None |
NFLX | Options Chain | 320.37 | Put | 310.00 | 3/31/2023 | No | 4.55 | 4.75 | 4.62 | -12.85 | -73.56% | 4,491 | 449 | 0.48 | -0.30 | 6 | None |
SOFI | Options Chain | 5.78 | Put | 6.00 | 4/28/2023 | No | 0.56 | 0.60 | 0.62 | +0.04 | +6.90% | 1,577 | 159 | 0.65 | -0.52 | 7 | None |
SQ | Options Chain | 61.88 | Call | 70.00 | 3/24/2023 | No | 0.11 | 0.13 | 0.12 | -4.50 | -97.41% | 12,366 | 1,266 | 1.45 | 0.07 | 8 | None |
NFLX | Options Chain | 320.37 | Call | 335.00 | 3/31/2023 | No | 3.35 | 3.55 | 3.50 | +3.19 | +1,029.04% | 4,667 | 480 | 0.46 | 0.27 | 6 | None |
SQ | Options Chain | 61.88 | Put | 53.00 | 3/31/2023 | No | 0.79 | 0.85 | 0.81 | +0.64 | +376.48% | 1,622 | 169 | 1.09 | -0.16 | 8 | None |
NFLX | Options Chain | 320.37 | Call | 400.00 | 3/31/2023 | No | 0.03 | 0.07 | 0.06 | +0.01 | +20.00% | 2,188 | 228 | 0.58 | 0.00 | 6 | None |
MET | Options Chain | 54.30 | Put | 52.50 | 5/19/2023 | Yes | 3.00 | 3.20 | 3.10 | +1.10 | +55.00% | 2,591 | 270 | 0.48 | -0.39 | 13 | None |
TSLA | Options Chain | 192.22 | Put | 195.00 | 3/24/2023 | No | 4.10 | 4.30 | 4.16 | -1.69 | -28.89% | 115,096 | 12,051 | 0.62 | -0.65 | 14 | None |
IQ | Options Chain | 7.09 | Put | 7.00 | 3/24/2023 | No | 0.08 | 0.10 | 0.10 | -0.11 | -52.39% | 10,235 | 1,090 | 0.92 | -0.39 | 8 | None |
M | Options Chain | 17.19 | Put | 17.00 | 5/19/2023 | No | 1.26 | 1.28 | 1.28 | +0.48 | +60.00% | 22,639 | 2,417 | 0.53 | -0.42 | 12 | None |
TSLA | Options Chain | 192.22 | Put | 205.00 | 4/14/2023 | No | 19.00 | 19.35 | 18.56 | -0.07 | -0.38% | 2,025 | 220 | 0.62 | -0.63 | 14 | None |
MRK | Options Chain | 104.23 | Call | 116.00 | 4/21/2023 | No | 0.11 | 0.14 | 0.13 | -0.04 | -23.53% | 1,128 | 124 | 0.22 | 0.05 | 11 | None |
UAL | Options Chain | 41.66 | Put | 39.50 | 3/24/2023 | No | 0.05 | 0.08 | 0.13 | +0.08 | +160.00% | 1,591 | 176 | 0.77 | -0.09 | 15 | None |
SQ | Options Chain | 61.88 | Put | 35.00 | 4/21/2023 | No | 0.25 | 0.26 | 0.26 | +0.22 | +550.00% | 4,521 | 501 | 1.17 | -0.02 | 8 | None |
SQ | Options Chain | 61.88 | Put | 62.00 | 3/24/2023 | No | 1.87 | 1.97 | 1.90 | +1.57 | +475.76% | 6,795 | 753 | 1.45 | -0.49 | 8 | None |
PYPL | Options Chain | 72.56 | Call | 75.00 | 5/19/2023 | Yes | 4.55 | 4.70 | 4.65 | -0.90 | -16.22% | 1,032 | 115 | 0.48 | 0.49 | 9 | None |
GME | Options Chain | 22.58 | Put | 22.50 | 3/24/2023 | No | 0.57 | 0.62 | 0.62 | -0.10 | -13.89% | 9,488 | 1,059 | 1.37 | -0.47 | 12 | None |
NFLX | Options Chain | 320.37 | Put | 305.00 | 3/24/2023 | No | 0.40 | 0.44 | 0.40 | -10.85 | -96.45% | 9,725 | 1,086 | 0.68 | -0.09 | 6 | None |
NFLX | Options Chain | 320.37 | Call | 322.50 | 3/24/2023 | No | 2.56 | 2.73 | 2.63 | +2.57 | +4,283.34% | 10,980 | 1,237 | 0.54 | 0.41 | 6 | None |
LULU | Options Chain | 308.22 | Call | 317.50 | 3/31/2023 | Yes | 8.55 | 9.15 | 9.00 | +0.80 | +9.76% | 945 | 107 | 0.69 | 0.41 | 12 | None |
TSLA | Options Chain | 192.22 | Call | 205.00 | 4/6/2023 | No | 5.15 | 5.30 | 5.28 | +0.49 | +10.23% | 15,710 | 1,786 | 0.66 | 0.34 | 14 | None |
SCHW | Options Chain | 52.89 | Call | 54.00 | 3/31/2023 | No | 1.80 | 1.87 | 1.84 | -2.24 | -54.91% | 1,622 | 185 | 0.75 | 0.44 | 11 | None |
XPEV | Options Chain | 9.91 | Call | 9.50 | 4/21/2023 | No | 0.97 | 1.01 | 0.90 | +0.04 | +4.66% | 1,610 | 184 | 0.76 | 0.60 | 11 | None |
SQ | Options Chain | 61.88 | Put | 54.00 | 3/31/2023 | No | 0.93 | 0.99 | 0.99 | +0.78 | +371.43% | 1,738 | 203 | 1.07 | -0.18 | 8 | None |
SHOP | Options Chain | 45.79 | Put | 41.50 | 3/31/2023 | No | 0.32 | 0.35 | 0.32 | -0.19 | -37.26% | 893 | 105 | 0.65 | -0.14 | 8 | None |
ORCC | Options Chain | 12.27 | Put | 12.00 | 5/19/2023 | Yes | 0.50 | 0.65 | 0.60 | +0.20 | +50.00% | 10,037 | 1,181 | 0.28 | -0.45 | 13 | None |
TSLA | Options Chain | 192.22 | Put | 197.50 | 3/24/2023 | No | 5.90 | 6.20 | 6.00 | -1.67 | -21.78% | 45,500 | 5,374 | 0.62 | -0.77 | 14 | None |
SQ | Options Chain | 61.88 | Put | 57.00 | 3/31/2023 | No | 1.52 | 1.57 | 1.56 | +1.19 | +321.63% | 3,052 | 361 | 1.00 | -0.27 | 8 | None |
NFLX | Options Chain | 320.37 | Put | 297.50 | 3/24/2023 | No | 0.15 | 0.18 | 0.17 | -6.08 | -97.28% | 7,351 | 874 | 0.78 | -0.04 | 6 | None |
FSLR | Options Chain | 210.19 | Call | 220.00 | 4/6/2023 | No | 3.75 | 4.20 | 4.00 | +0.75 | +23.08% | 2,040 | 245 | 0.45 | 0.34 | 7 | None |
TSLA | Options Chain | 192.22 | Call | 197.50 | 3/24/2023 | No | 0.75 | 0.80 | 0.80 | -0.60 | -42.86% | 94,476 | 11,361 | 0.65 | 0.23 | 14 | None |
NVDA | Options Chain | 271.91 | Put | 272.50 | 3/31/2023 | No | 7.85 | 8.05 | 8.00 | -3.85 | -32.49% | 8,074 | 974 | 0.48 | -0.49 | 7 | None |
KR | Options Chain | 48.52 | Call | 50.00 | 3/31/2023 | No | 0.12 | 0.18 | 0.12 | -0.01 | -7.70% | 840 | 102 | 0.21 | 0.19 | 10 | None |
ET | Options Chain | 11.68 | Call | 11.00 | 10/20/2023 | Yes | 1.27 | 1.33 | 1.31 | -0.05 | -3.68% | 10,054 | 1,226 | 0.32 | 0.60 | 10 | None |
GOOG | Options Chain | 106.26 | Put | 106.00 | 4/21/2023 | No | 3.55 | 3.65 | 3.57 | -0.68 | -16.00% | 2,783 | 343 | 0.33 | -0.45 | 13 | None |
UPST | Options Chain | 13.58 | Call | 14.00 | 3/31/2023 | No | 0.57 | 0.61 | 0.58 | -0.32 | -35.56% | 875 | 108 | 1.00 | 0.43 | 11 | None |
SQ | Options Chain | 61.88 | Call | 69.00 | 3/31/2023 | No | 0.88 | 1.00 | 0.92 | -6.78 | -88.06% | 949 | 118 | 0.86 | 0.22 | 8 | None |
MFIN | Options Chain | 7.65 | Put | 5.00 | 5/19/2023 | Yes | 0.05 | 0.20 | 0.10 | -0.40 | -80.00% | 972 | 122 | 0.87 | -0.06 | 14 | None |
PACW | Options Chain | 9.26 | Put | 10.00 | 5/19/2023 | Yes | 2.75 | 2.95 | 2.95 | +0.70 | +31.12% | 3,572 | 454 | 1.71 | -0.41 | 16 | None |
RUN | Options Chain | 17.63 | Put | 17.00 | 3/31/2023 | No | 0.69 | 0.75 | 0.72 | +0.09 | +14.29% | 996 | 127 | 1.00 | -0.36 | 13 | None |
MU | Options Chain | 61.34 | Put | 60.00 | 3/24/2023 | No | 0.23 | 0.30 | 0.24 | -1.71 | -87.70% | 8,563 | 1,096 | 0.61 | -0.22 | 17 | None |
SQ | Options Chain | 61.88 | Put | 66.00 | 4/21/2023 | No | 7.20 | 7.60 | 7.90 | +5.80 | +276.19% | 1,269 | 165 | 0.72 | -0.58 | 8 | None |
FRC | Options Chain | 12.53 | Put | 7.50 | 3/31/2023 | No | 1.25 | 1.35 | 1.25 | -0.20 | -13.80% | 1,428 | 186 | 5.70 | -0.15 | 17 | None |
META | Options Chain | 204.28 | Put | 205.00 | 4/6/2023 | No | 6.45 | 7.00 | 6.50 | -1.80 | -21.69% | 1,605 | 211 | 0.41 | -0.49 | 13 | None |
NVDA | Options Chain | 271.91 | Put | 265.00 | 3/31/2023 | No | 4.80 | 4.95 | 4.90 | -3.40 | -40.97% | 14,436 | 1,920 | 0.50 | -0.34 | 7 | None |
V | Options Chain | 222.59 | Put | 222.50 | 3/24/2023 | No | 1.32 | 1.50 | 1.27 | -1.00 | -44.06% | 2,389 | 318 | 0.30 | -0.48 | 10 | None |
M | Options Chain | 17.19 | Put | 17.00 | 4/21/2023 | No | 0.89 | 0.90 | 0.88 | +0.32 | +57.15% | 3,905 | 520 | 0.53 | -0.43 | 12 | None |
RIOT | Options Chain | 9.47 | Put | 8.00 | 4/28/2023 | No | 0.70 | 0.82 | 0.75 | -0.37 | -33.04% | 930 | 124 | 1.25 | -0.28 | 16 | None |
SQ | Options Chain | 61.88 | Put | 45.00 | 4/21/2023 | No | 0.80 | 0.88 | 0.83 | +0.63 | +315.00% | 3,382 | 452 | 0.96 | -0.10 | 8 | None |
VLY | Options Chain | 9.06 | Put | 8.00 | 4/21/2023 | No | 0.40 | 0.55 | 0.45 | +0.25 | +125.00% | 2,311 | 309 | 0.99 | -0.23 | 20 |
Growth Stock List |
SQ | Options Chain | 61.88 | Call | 78.00 | 4/14/2023 | No | 0.48 | 0.58 | 0.60 | -2.36 | -79.73% | 879 | 118 | 0.72 | 0.12 | 8 | None |
MRVL | Options Chain | 42.28 | Call | 43.50 | 3/24/2023 | No | 0.14 | 0.19 | 0.17 | +0.09 | +112.50% | 2,281 | 308 | 0.67 | 0.20 | 6 | None |
HAL | Options Chain | 29.42 | Put | 28.50 | 3/24/2023 | No | 0.11 | 0.15 | 0.17 | +0.10 | +142.86% | 1,026 | 139 | 0.75 | -0.20 | 15 | None |
NFLX | Options Chain | 320.37 | Put | 317.50 | 3/31/2023 | No | 7.20 | 7.45 | 7.30 | -11.25 | -60.65% | 1,818 | 247 | 0.46 | -0.43 | 6 | None |
PACW | Options Chain | 9.26 | Call | 11.00 | 3/31/2023 | No | 0.55 | 0.60 | 0.55 | -0.30 | -35.30% | 1,697 | 232 | 2.11 | 0.35 | 16 | None |
FRC | Options Chain | 12.53 | Put | 8.00 | 4/6/2023 | No | 2.05 | 2.15 | 2.10 | +0.10 | +5.00% | 1,219 | 167 | 5.21 | -0.18 | 17 | None |
WFC | Options Chain | 36.61 | Call | 36.50 | 3/31/2023 | No | 1.11 | 1.13 | 1.14 | -0.46 | -28.75% | 1,035 | 142 | 0.48 | 0.54 | 13 | None |
FRC | Options Chain | 12.53 | Call | 12.00 | 3/31/2023 | No | 3.40 | 3.60 | 3.55 | -0.95 | -21.12% | 1,323 | 182 | 4.63 | 0.66 | 17 | None |
GOOGL | Options Chain | 105.60 | Put | 106.00 | 3/24/2023 | No | 1.00 | 1.17 | 1.09 | -1.77 | -61.89% | 7,261 | 999 | 0.36 | -0.59 | 13 | None |
FRC | Options Chain | 12.53 | Put | 9.50 | 3/24/2023 | No | 0.35 | 0.40 | 0.37 | -0.53 | -58.89% | 4,072 | 562 | 6.16 | -0.15 | 17 | None |
TTCF | Options Chain | 1.49 | Put | 1.00 | 3/31/2023 | Yes | 0.05 | 0.10 | 0.08 | +0.02 | +33.34% | 1,449 | 200 | 3.29 | 0.00 | 12 | None |
T | Options Chain | 18.46 | Call | 18.50 | 4/28/2023 | Yes | 0.45 | 0.55 | 0.49 | -0.01 | -2.00% | 1,499 | 207 | 0.26 | 0.47 | 6 | None |
JNJ | Options Chain | 151.13 | Put | 180.00 | 4/21/2023 | Yes | 28.40 | 29.15 | 29.10 | +1.30 | +4.68% | 1,250 | 173 | 0.42 | -1.00 | 9 | None |
KR | Options Chain | 48.52 | Call | 49.00 | 3/31/2023 | No | 0.42 | 0.49 | 0.53 | +0.17 | +47.23% | 1,216 | 170 | 0.22 | 0.42 | 10 | None |
SQ | Options Chain | 61.88 | Call | 70.00 | 4/21/2023 | No | 2.10 | 2.12 | 2.17 | -5.13 | -70.28% | 5,101 | 717 | 0.70 | 0.30 | 8 | None |
SQ | Options Chain | 61.88 | Put | 50.00 | 3/31/2023 | No | 0.47 | 0.52 | 0.50 | +0.40 | +400.00% | 7,126 | 1,004 | 1.17 | -0.10 | 8 | None |
FUTU | Options Chain | 48.68 | Call | 52.00 | 3/24/2023 | No | 0.04 | 0.12 | 0.07 | +0.06 | +600.00% | 818 | 116 | 0.86 | 0.07 | 16 | None |
TSLA | Options Chain | 192.22 | Put | 192.50 | 3/24/2023 | No | 2.70 | 2.83 | 2.70 | -1.70 | -38.64% | 55,260 | 7,849 | 0.64 | -0.50 | 14 | None |
GOOG | Options Chain | 106.26 | Call | 107.00 | 4/21/2023 | No | 3.60 | 3.75 | 3.75 | +0.96 | +34.41% | 2,592 | 369 | 0.32 | 0.51 | 13 | None |
SQ | Options Chain | 61.88 | Call | 65.00 | 5/19/2023 | Yes | 6.05 | 6.25 | 6.10 | -7.91 | -56.46% | 1,488 | 212 | 0.75 | 0.50 | 8 | None |
NEM | Options Chain | 47.79 | Put | 46.00 | 3/31/2023 | No | 0.37 | 0.43 | 0.40 | -0.15 | -27.28% | 1,030 | 147 | 0.39 | -0.24 | 12 | None |
NLY | Options Chain | 18.35 | Call | 20.00 | 3/31/2023 | No | 0.01 | 0.03 | 0.06 | +0.04 | +200.00% | 2,947 | 422 | 0.42 | 0.05 | 13 | None |
MU | Options Chain | 61.34 | Put | 60.00 | 5/19/2023 | Yes | 3.50 | 3.65 | 3.55 | -1.30 | -26.81% | 767 | 110 | 0.46 | -0.40 | 17 | None |
NFLX | Options Chain | 320.37 | Put | 312.50 | 3/31/2023 | No | 5.30 | 5.50 | 5.25 | -15.15 | -74.27% | 1,819 | 263 | 0.47 | -0.34 | 6 | None |
TSLA | Options Chain | 192.22 | Call | 200.00 | 3/24/2023 | No | 0.40 | 0.41 | 0.41 | -0.48 | -53.94% | 245,584 | 35,559 | 0.65 | 0.14 | 14 | None |
SQ | Options Chain | 61.88 | Call | 67.50 | 5/19/2023 | Yes | 5.05 | 5.20 | 5.20 | -7.35 | -58.57% | 2,074 | 301 | 0.73 | 0.45 | 8 | None |
SQ | Options Chain | 61.88 | Call | 71.00 | 4/6/2023 | No | 0.93 | 1.07 | 0.97 | -7.38 | -88.39% | 812 | 118 | 0.76 | 0.21 | 8 | None |
TSLA | Options Chain | 192.22 | Put | 190.00 | 3/24/2023 | No | 1.70 | 1.74 | 1.72 | -1.53 | -47.08% | 133,755 | 19,651 | 0.66 | -0.36 | 14 | None |
SQ | Options Chain | 61.88 | Put | 50.00 | 4/21/2023 | No | 1.44 | 1.50 | 1.47 | +1.07 | +267.50% | 8,727 | 1,293 | 0.89 | -0.17 | 8 | None |
SQ | Options Chain | 61.88 | Call | 72.00 | 4/21/2023 | No | 1.59 | 1.69 | 1.73 | -5.12 | -74.75% | 1,189 | 178 | 0.69 | 0.25 | 8 | None |
NFLX | Options Chain | 320.37 | Call | 325.00 | 3/24/2023 | No | 1.75 | 1.83 | 1.83 | +1.78 | +3,560.00% | 19,966 | 3,009 | 0.54 | 0.31 | 6 | None |
SRG | Options Chain | 7.78 | Put | 6.00 | 5/19/2023 | Yes | 0.10 | 0.75 | 0.12 | -0.05 | -29.42% | 666 | 101 | 0.99 | -0.13 | 4 | None |
NKE | Options Chain | 120.97 | Call | 120.00 | 5/19/2023 | Yes | 6.70 | 6.85 | 6.80 | +1.05 | +18.27% | 1,760 | 270 | 0.30 | 0.58 | 12 | None |
UPST | Options Chain | 13.58 | Put | 11.50 | 3/31/2023 | No | 0.17 | 0.20 | 0.19 | +0.05 | +35.72% | 1,032 | 159 | 1.13 | -0.15 | 11 | None |
WFC | Options Chain | 36.61 | Put | 33.50 | 4/21/2023 | Yes | 0.94 | 0.98 | 0.98 | +0.34 | +53.13% | 672 | 104 | 0.56 | -0.26 | 13 | None |
NVDA | Options Chain | 271.91 | Call | 307.50 | 3/31/2023 | No | 0.20 | 0.39 | 0.37 | +0.06 | +19.36% | 968 | 150 | 0.48 | 0.05 | 7 | None |
SQ | Options Chain | 61.88 | Call | 70.00 | 4/14/2023 | No | 1.66 | 1.80 | 1.72 | -6.43 | -78.90% | 726 | 113 | 0.73 | 0.28 | 8 | None |
SQ | Options Chain | 61.88 | Put | 45.00 | 4/6/2023 | No | 0.37 | 0.41 | 0.40 | +0.34 | +566.67% | 834 | 130 | 1.15 | -0.06 | 8 | None |
NVDA | Options Chain | 271.91 | Put | 265.00 | 3/24/2023 | No | 0.80 | 0.85 | 0.85 | -3.35 | -79.77% | 54,150 | 8,442 | 0.56 | -0.19 | 7 | None |
NFLX | Options Chain | 320.37 | Put | 300.00 | 3/24/2023 | No | 0.20 | 0.22 | 0.21 | -7.79 | -97.38% | 16,375 | 2,563 | 0.74 | -0.05 | 6 | None |
MRVL | Options Chain | 42.28 | Put | 37.00 | 3/31/2023 | No | 0.15 | 0.17 | 0.22 | -0.06 | -21.43% | 5,508 | 865 | 0.67 | -0.09 | 6 | None |
FRC | Options Chain | 12.53 | Put | 4.00 | 4/21/2023 | Yes | 1.10 | 1.20 | 1.15 | +0.15 | +15.00% | 705 | 111 | 5.26 | -0.08 | 17 | None |
SQ | Options Chain | 61.88 | Put | 60.00 | 3/31/2023 | No | 2.44 | 2.60 | 2.42 | +1.91 | +374.51% | 9,332 | 1,474 | 0.94 | -0.38 | 8 | None |
NFLX | Options Chain | 320.37 | Call | 332.50 | 3/31/2023 | No | 4.00 | 4.20 | 4.16 | +3.65 | +715.69% | 968 | 153 | 0.46 | 0.30 | 6 | None |
ONON | Options Chain | 30.64 | Put | 20.00 | 5/19/2023 | Yes | 0.10 | 0.35 | 0.25 | -0.03 | -10.72% | 5,804 | 919 | 0.73 | -0.05 | 8 | None |
WFC | Options Chain | 36.61 | Call | 37.00 | 3/31/2023 | No | 0.83 | 0.85 | 0.85 | -0.40 | -32.00% | 1,979 | 315 | 0.46 | 0.46 | 13 | None |
NFLX | Options Chain | 320.37 | Call | 315.00 | 3/24/2023 | No | 6.85 | 7.25 | 7.24 | +7.05 | +3,710.53% | 11,296 | 1,820 | 0.58 | 0.73 | 6 | None |
NFLX | Options Chain | 320.37 | Put | 325.00 | 3/24/2023 | No | 6.25 | 6.55 | 6.00 | -21.77 | -78.40% | 809 | 131 | 0.53 | -0.69 | 6 | None |
NLY | Options Chain | 18.35 | Call | 19.50 | 4/21/2023 | No | 0.15 | 0.21 | 0.25 | +0.03 | +13.64% | 1,112 | 181 | 0.34 | 0.21 | 13 | None |
SNOW | Options Chain | 140.57 | Call | 138.00 | 3/24/2023 | No | 3.45 | 3.85 | 3.90 | +2.14 | +121.60% | 2,020 | 330 | 0.72 | 0.70 | 8 | None |
GOOGL | Options Chain | 105.60 | Put | 92.00 | 4/21/2023 | No | 0.56 | 0.60 | 0.58 | -0.13 | -18.31% | 1,853 | 303 | 0.41 | -0.10 | 13 | None |
NTES | Options Chain | 90.10 | Call | 95.00 | 4/21/2023 | No | 2.30 | 2.65 | 2.30 | +1.35 | +142.11% | 1,440 | 236 | 0.42 | 0.36 | 17 | None |
UBER | Options Chain | 31.18 | Call | 35.50 | 4/21/2023 | No | 0.26 | 0.28 | 0.28 | -0.05 | -15.16% | 4,446 | 741 | 0.41 | 0.16 | 3 | None |
HD | Options Chain | 283.91 | Call | 282.50 | 3/24/2023 | No | 2.40 | 2.94 | 3.46 | -0.69 | -16.63% | 777 | 130 | 0.34 | 0.64 | 10 | None |
MU | Options Chain | 61.34 | Call | 67.00 | 3/31/2023 | Yes | 0.57 | 0.65 | 0.65 | +0.35 | +116.67% | 1,966 | 329 | 0.64 | 0.20 | 17 | None |
MRVL | Options Chain | 42.28 | Put | 43.00 | 3/24/2023 | No | 1.00 | 1.16 | 0.92 | -1.13 | -55.13% | 1,159 | 195 | 0.62 | -0.69 | 6 | None |
NFLX | Options Chain | 320.37 | Put | 305.00 | 3/31/2023 | No | 3.30 | 3.50 | 3.38 | -10.47 | -75.60% | 3,467 | 592 | 0.50 | -0.23 | 6 | None |
WFC | Options Chain | 36.61 | Put | 37.00 | 4/21/2023 | Yes | 2.07 | 2.12 | 2.09 | +0.45 | +27.44% | 4,131 | 707 | 0.48 | -0.49 | 13 | None |
MANU | Options Chain | 23.76 | Put | 21.00 | 3/31/2023 | No | 0.50 | 0.60 | 0.55 | +0.15 | +37.50% | 858 | 147 | 1.30 | -0.22 | 4 | None |
GME | Options Chain | 22.58 | Call | 23.50 | 3/24/2023 | No | 0.34 | 0.39 | 0.35 | -1.00 | -74.08% | 9,512 | 1,642 | 1.53 | 0.32 | 12 | None |
ORCL | Options Chain | 87.78 | Call | 94.00 | 4/21/2023 | No | 0.45 | 0.53 | 0.64 | +0.08 | +14.29% | 693 | 120 | 0.24 | 0.16 | 10 | None |
TSLA | Options Chain | 192.22 | Call | 195.00 | 3/24/2023 | No | 1.40 | 1.52 | 1.47 | -0.67 | -31.31% | 113,078 | 19,611 | 0.65 | 0.35 | 14 | None |
PYPL | Options Chain | 72.56 | Call | 78.00 | 4/6/2023 | No | 0.60 | 0.65 | 0.66 | -0.50 | -43.11% | 823 | 143 | 0.41 | 0.20 | 9 | None |
NVDA | Options Chain | 271.91 | Put | 270.00 | 3/24/2023 | No | 2.02 | 2.20 | 2.12 | -4.38 | -67.39% | 58,864 | 10,267 | 0.52 | -0.38 | 7 | None |
NVDA | Options Chain | 271.91 | Call | 280.00 | 3/31/2023 | No | 4.20 | 4.50 | 4.40 | +1.50 | +51.73% | 18,103 | 3,164 | 0.47 | 0.36 | 7 | None |
TGT | Options Chain | 156.12 | Call | 155.00 | 3/24/2023 | No | 1.84 | 2.01 | 1.98 | -4.49 | -69.40% | 732 | 128 | 0.39 | 0.64 | 10 | None |
SEAS | Options Chain | 55.33 | Put | 55.00 | 4/21/2023 | No | 2.30 | 2.60 | 2.50 | +1.20 | +92.31% | 662 | 116 | 0.44 | -0.44 | 9 | None |
GOOGL | Options Chain | 105.60 | Put | 106.00 | 3/31/2023 | No | 2.19 | 2.74 | 2.21 | -1.29 | -36.86% | 2,495 | 438 | 0.33 | -0.52 | 13 | None |
NFLX | Options Chain | 320.37 | Put | 320.00 | 4/6/2023 | No | 10.25 | 10.95 | 10.59 | -16.66 | -61.14% | 723 | 127 | 0.44 | -0.47 | 6 | None |
SCHW | Options Chain | 52.89 | Call | 62.00 | 4/6/2023 | No | 0.35 | 0.46 | 0.52 | -0.43 | -45.27% | 2,071 | 367 | 0.66 | 0.12 | 11 | None |
TSLA | Options Chain | 192.22 | Call | 210.00 | 4/6/2023 | No | 3.80 | 3.95 | 3.91 | +0.46 | +13.34% | 29,773 | 5,291 | 0.66 | 0.27 | 14 | None |
UPST | Options Chain | 13.58 | Call | 14.50 | 3/31/2023 | No | 0.41 | 0.45 | 0.41 | -0.25 | -37.88% | 961 | 173 | 1.01 | 0.34 | 11 | None |
NEM | Options Chain | 47.79 | Call | 48.00 | 3/31/2023 | No | 0.99 | 1.04 | 1.05 | +0.47 | +81.04% | 2,505 | 453 | 0.38 | 0.49 | 12 | None |
NVDA | Options Chain | 271.91 | Put | 267.50 | 3/24/2023 | No | 1.32 | 1.42 | 1.37 | -4.13 | -75.10% | 20,752 | 3,765 | 0.54 | -0.27 | 7 | None |
NFLX | Options Chain | 320.37 | Put | 325.00 | 3/31/2023 | No | 10.60 | 11.25 | 10.79 | -17.65 | -62.06% | 920 | 167 | 0.45 | -0.57 | 6 | None |
FRC | Options Chain | 12.53 | Put | 13.00 | 3/31/2023 | No | 3.50 | 3.70 | 3.60 | -0.25 | -6.50% | 1,956 | 356 | 4.53 | -0.39 | 17 | None |
NVDA | Options Chain | 271.91 | Put | 275.00 | 3/24/2023 | No | 4.50 | 4.80 | 4.30 | -6.17 | -58.93% | 22,338 | 4,072 | 0.48 | -0.65 | 7 | None |
NCLH | Options Chain | 12.57 | Put | 11.50 | 4/21/2023 | No | 0.44 | 0.47 | 0.50 | +0.03 | +6.39% | 1,501 | 274 | 0.67 | -0.28 | 6 | None |
SNAP | Options Chain | 11.39 | Put | 11.00 | 4/6/2023 | No | 0.40 | 0.43 | 0.42 | -0.11 | -20.76% | 2,530 | 463 | 0.69 | -0.36 | 6 | None |
GS | Options Chain | 314.85 | Put | 310.00 | 4/14/2023 | No | 8.80 | 9.45 | 8.65 | +1.65 | +23.58% | 720 | 132 | 0.39 | -0.40 | 11 | None |
MRK | Options Chain | 104.23 | Call | 104.00 | 3/31/2023 | No | 1.61 | 1.72 | 1.40 | -0.78 | -35.78% | 609 | 112 | 0.25 | 0.55 | 11 | None |
SQ | Options Chain | 61.88 | Put | 63.00 | 3/24/2023 | No | 2.39 | 2.50 | 2.40 | +2.09 | +674.20% | 6,941 | 1,293 | 1.42 | -0.57 | 8 | None |
UPST | Options Chain | 13.58 | Put | 12.50 | 4/6/2023 | No | 0.62 | 0.66 | 0.73 | +0.28 | +62.23% | 569 | 106 | 1.01 | -0.32 | 11 | None |
FRC | Options Chain | 12.53 | Call | 14.50 | 3/24/2023 | No | 0.45 | 0.55 | 0.45 | -1.20 | -72.73% | 1,760 | 329 | 4.60 | 0.32 | 17 | None |
NFLX | Options Chain | 320.37 | Call | 360.00 | 4/14/2023 | No | 2.30 | 2.54 | 2.52 | +2.10 | +500.00% | 956 | 179 | 0.43 | 0.15 | 6 | None |
SCHW | Options Chain | 52.89 | Put | 52.00 | 4/21/2023 | Yes | 3.60 | 3.85 | 3.68 | +1.15 | +45.46% | 698 | 131 | 0.72 | -0.42 | 11 | None |
NFLX | Options Chain | 320.37 | Call | 340.00 | 3/31/2023 | No | 2.40 | 2.47 | 2.47 | +2.27 | +1,135.00% | 4,725 | 887 | 0.46 | 0.20 | 6 | None |
NLY | Options Chain | 18.35 | Call | 21.00 | 5/19/2023 | Yes | 0.12 | 0.16 | 0.14 | -0.01 | -6.67% | 5,372 | 1,010 | 0.34 | 0.13 | 13 | None |
SQ | Options Chain | 61.88 | Call | 71.00 | 3/24/2023 | No | 0.07 | 0.10 | 0.08 | -3.72 | -97.90% | 1,592 | 300 | 1.49 | 0.05 | 8 | None |
RIOT | Options Chain | 9.47 | Put | 9.00 | 3/31/2023 | No | 0.49 | 0.50 | 0.49 | -0.72 | -59.51% | 2,792 | 530 | 1.26 | -0.36 | 16 | None |
TSLA | Options Chain | 192.22 | Put | 187.50 | 3/24/2023 | No | 0.98 | 1.05 | 1.00 | -1.37 | -57.81% | 43,640 | 8,286 | 0.69 | -0.24 | 14 | None |
SU | Options Chain | 29.62 | Call | 36.00 | 5/19/2023 | Yes | 0.18 | 0.21 | 0.19 | -0.12 | -38.71% | 762 | 145 | 0.36 | 0.10 | 16 | None |
NFLX | Options Chain | 320.37 | Put | 315.00 | 4/6/2023 | No | 8.15 | 8.70 | 8.38 | -13.84 | -62.29% | 730 | 139 | 0.45 | -0.40 | 6 | None |
WFC | Options Chain | 36.61 | Put | 35.50 | 3/24/2023 | No | 0.18 | 0.21 | 0.19 | +0.06 | +46.16% | 7,309 | 1,406 | 0.79 | -0.23 | 13 | None |
GM | Options Chain | 33.74 | Call | 37.50 | 4/21/2023 | No | 0.37 | 0.39 | 0.36 | -0.17 | -32.08% | 1,688 | 326 | 0.39 | 0.19 | 15 | None |
MSTR | Options Chain | 263.33 | Put | 180.00 | 4/6/2023 | No | 1.06 | 1.47 | 1.26 | +0.16 | +14.55% | 1,611 | 314 | 1.22 | -0.02 | 3 | None |
MS | Options Chain | 85.84 | Call | 88.00 | 3/31/2023 | No | 1.03 | 1.13 | 1.07 | -0.77 | -41.85% | 651 | 127 | 0.38 | 0.35 | 10 | None |
JNJ | Options Chain | 151.13 | Put | 170.00 | 4/21/2023 | Yes | 18.65 | 19.15 | 19.10 | +1.65 | +9.46% | 875 | 172 | 0.28 | -0.99 | 9 | None |
META | Options Chain | 204.28 | Put | 200.00 | 3/24/2023 | No | 0.67 | 0.72 | 0.67 | -2.38 | -78.04% | 22,149 | 4,391 | 0.52 | -0.22 | 13 | None |
WFC | Options Chain | 36.61 | Call | 41.00 | 4/21/2023 | Yes | 0.40 | 0.45 | 0.44 | -0.03 | -6.39% | 2,541 | 508 | 0.41 | 0.19 | 13 | None |
SNOW | Options Chain | 140.57 | Put | 137.00 | 3/24/2023 | No | 0.78 | 0.93 | 0.75 | -2.64 | -77.88% | 1,718 | 345 | 0.75 | -0.24 | 8 | None |
TSLA | Options Chain | 192.22 | Call | 202.50 | 3/24/2023 | No | 0.20 | 0.21 | 0.22 | -0.33 | -60.00% | 59,317 | 11,994 | 0.67 | 0.08 | 14 | None |
FCX | Options Chain | 37.79 | Put | 37.50 | 4/21/2023 | Yes | 1.92 | 1.99 | 1.97 | +0.31 | +18.68% | 500 | 102 | 0.50 | -0.45 | 11 | None |
HD | Options Chain | 283.91 | Call | 285.00 | 3/31/2023 | No | 3.95 | 4.20 | 4.70 | +0.15 | +3.30% | 551 | 113 | 0.27 | 0.49 | 10 | None |
NVDA | Options Chain | 271.91 | Put | 275.00 | 3/31/2023 | No | 9.15 | 9.55 | 9.20 | -4.65 | -33.58% | 5,345 | 1,107 | 0.47 | -0.54 | 7 | None |
PINS | Options Chain | 27.61 | Call | 30.00 | 4/14/2023 | No | 0.41 | 0.51 | 0.44 | -0.06 | -12.00% | 521 | 108 | 0.45 | 0.26 | 8 | None |
OXY | Options Chain | 58.48 | Call | 59.00 | 4/21/2023 | No | 2.43 | 2.54 | 2.42 | -0.25 | -9.37% | 615 | 128 | 0.40 | 0.51 | 14 | None |
GILD | Options Chain | 78.76 | Call | 75.00 | 4/21/2023 | No | 4.70 | 4.95 | 4.75 | -0.75 | -13.64% | 850 | 177 | 0.26 | 0.78 | 11 | None |
V | Options Chain | 222.59 | Call | 237.50 | 4/21/2023 | No | 1.02 | 1.11 | 1.10 | +0.44 | +66.67% | 888 | 185 | 0.21 | 0.17 | 10 | None |
SQ | Options Chain | 61.88 | Call | 71.00 | 3/31/2023 | No | 0.59 | 0.64 | 0.65 | -4.95 | -88.40% | 882 | 184 | 0.86 | 0.16 | 8 | None |
MSFT | Options Chain | 277.66 | Put | 275.00 | 3/24/2023 | No | 0.90 | 1.21 | 1.03 | -3.22 | -75.77% | 15,892 | 3,329 | 0.36 | -0.28 | 15 | None |
META | Options Chain | 204.28 | Call | 222.50 | 3/31/2023 | No | 0.47 | 0.53 | 0.53 | +0.12 | +29.27% | 1,126 | 236 | 0.42 | 0.09 | 13 | None |
RUN | Options Chain | 17.63 | Put | 20.50 | 4/21/2023 | No | 3.45 | 3.60 | 2.70 | -0.25 | -8.48% | 496 | 104 | 0.83 | -0.69 | 13 | None |
V | Options Chain | 222.59 | Call | 227.50 | 3/24/2023 | No | 0.12 | 0.17 | 0.21 | +0.10 | +90.91% | 4,856 | 1,019 | 0.31 | 0.09 | 10 | None |
RIOT | Options Chain | 9.47 | Call | 9.50 | 3/31/2023 | No | 0.67 | 0.68 | 0.68 | +0.45 | +195.66% | 8,216 | 1,733 | 1.26 | 0.52 | 16 | None |
TSLA | Options Chain | 192.22 | Call | 275.00 | 4/6/2023 | No | 0.09 | 0.12 | 0.09 | 0.00 | 0.00% | 1,743 | 368 | 0.77 | 0.01 | 14 | None |
W | Options Chain | 34.20 | Put | 33.00 | 3/24/2023 | No | 0.35 | 0.42 | 0.53 | -0.82 | -60.75% | 769 | 163 | 1.21 | -0.28 | 5 | None |
SNAP | Options Chain | 11.39 | Call | 14.00 | 4/28/2023 | Yes | 0.41 | 0.44 | 0.41 | 0.00 | 0.00% | 559 | 119 | 0.84 | 0.27 | 6 | None |
NFLX | Options Chain | 320.37 | Put | 317.50 | 4/6/2023 | No | 9.15 | 9.65 | 9.47 | -13.53 | -58.83% | 679 | 145 | 0.45 | -0.43 | 6 | None |
HL | Options Chain | 5.86 | Put | 5.50 | 3/31/2023 | No | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 813 | 174 | 0.50 | -0.20 | 6 | None |
UBER | Options Chain | 31.18 | Put | 32.00 | 3/31/2023 | No | 1.28 | 1.33 | 1.52 | +0.40 | +35.72% | 2,605 | 558 | 0.46 | -0.63 | 3 | None |
SCHW | Options Chain | 52.89 | Call | 54.00 | 3/24/2023 | No | 0.40 | 0.49 | 0.45 | -2.80 | -86.16% | 3,378 | 726 | 0.80 | 0.29 | 11 | None |
ORCL | Options Chain | 87.78 | Call | 87.00 | 4/6/2023 | No | 2.32 | 2.53 | 2.56 | -0.01 | -0.39% | 477 | 103 | 0.28 | 0.59 | 10 | None |
NVDA | Options Chain | 271.91 | Put | 272.50 | 4/6/2023 | No | 9.90 | 10.55 | 9.95 | -4.25 | -29.93% | 861 | 187 | 0.47 | -0.48 | 7 | None |
PACW | Options Chain | 9.26 | Call | 10.50 | 3/31/2023 | No | 0.65 | 0.80 | 0.75 | -0.34 | -31.20% | 888 | 193 | 2.14 | 0.41 | 16 | None |
LOW | Options Chain | 189.69 | Put | 187.50 | 3/31/2023 | No | 2.19 | 2.50 | 2.40 | +0.70 | +41.18% | 597 | 130 | 0.31 | -0.37 | 10 | None |
SQ | Options Chain | 61.88 | Put | 62.00 | 4/21/2023 | No | 5.10 | 5.20 | 5.25 | +3.33 | +173.44% | 1,180 | 259 | 0.75 | -0.45 | 8 | None |
WFC | Options Chain | 36.61 | Put | 36.00 | 4/21/2023 | Yes | 1.66 | 1.71 | 1.68 | +0.43 | +34.40% | 5,259 | 1,156 | 0.50 | -0.41 | 13 | None |
UNM | Options Chain | 37.60 | Call | 42.50 | 5/19/2023 | Yes | 0.60 | 0.95 | 0.75 | -0.12 | -13.80% | 1,050 | 231 | 0.40 | 0.24 | 16 | None |
NFLX | Options Chain | 320.37 | Call | 345.00 | 4/6/2023 | No | 2.96 | 3.20 | 3.10 | +2.66 | +604.55% | 754 | 166 | 0.44 | 0.21 | 6 | None |
PYPL | Options Chain | 72.56 | Call | 77.50 | 5/19/2023 | Yes | 3.55 | 3.65 | 3.60 | -1.35 | -27.28% | 3,990 | 879 | 0.46 | 0.41 | 9 | None |
FISV | Options Chain | 111.10 | Put | 100.00 | 6/16/2023 | Yes | 2.70 | 2.85 | 2.85 | +0.70 | +32.56% | 1,627 | 359 | 0.36 | -0.22 | 12 | None |
NFLX | Options Chain | 320.37 | Put | 290.00 | 3/24/2023 | No | 0.08 | 0.10 | 0.10 | -2.74 | -96.48% | 7,922 | 1,761 | 0.91 | -0.01 | 6 | None |
IBM | Options Chain | 123.37 | Put | 145.00 | 4/21/2023 | Yes | 21.35 | 21.80 | 22.00 | +3.20 | +17.03% | 811 | 181 | 0.47 | -0.99 | 8 | None |
NEM | Options Chain | 47.79 | Call | 48.50 | 3/31/2023 | No | 0.78 | 0.82 | 0.82 | +0.35 | +74.47% | 1,285 | 287 | 0.38 | 0.41 | 12 | None |
PACW | Options Chain | 9.26 | Put | 5.50 | 4/21/2023 | Yes | 0.55 | 0.60 | 0.45 | +0.05 | +12.50% | 909 | 204 | 2.38 | -0.14 | 16 | None |
GOOGL | Options Chain | 105.60 | Put | 106.00 | 4/6/2023 | No | 0.60 | 3.20 | 2.77 | -1.14 | -29.16% | 530 | 119 | 0.33 | -0.50 | 13 | None |
REGN | Options Chain | 802.16 | Put | 725.00 | 4/21/2023 | No | 1.20 | 5.00 | 4.10 | -11.23 | -73.26% | 720 | 162 | 0.31 | -0.10 | 12 | None |
SBUX | Options Chain | 98.42 | Call | 98.00 | 3/31/2023 | No | 1.81 | 1.88 | 2.04 | -1.41 | -40.87% | 462 | 104 | 0.27 | 0.57 | 9 | None |
RIOT | Options Chain | 9.47 | Call | 15.00 | 5/19/2023 | Yes | 0.53 | 0.56 | 0.53 | +0.23 | +76.67% | 3,354 | 756 | 1.26 | 0.24 | 16 | None |
SNOW | Options Chain | 140.57 | Call | 137.00 | 3/31/2023 | No | 6.75 | 7.10 | 7.10 | +2.60 | +57.78% | 470 | 106 | 0.59 | 0.64 | 8 | None |
GPS | Options Chain | 8.84 | Call | 9.00 | 4/21/2023 | No | 0.41 | 0.45 | 0.43 | -0.46 | -51.69% | 2,659 | 600 | 0.56 | 0.46 | 6 | None |
PCG | Options Chain | 15.29 | Put | 15.50 | 4/21/2023 | No | 0.55 | 0.64 | 0.41 | -0.01 | -2.39% | 12,997 | 2,938 | 0.30 | -0.53 | 11 | None |
NVDA | Options Chain | 271.91 | Call | 272.50 | 3/24/2023 | No | 2.51 | 2.77 | 2.65 | +1.30 | +96.30% | 36,482 | 8,255 | 0.53 | 0.48 | 7 | None |
X | Options Chain | 25.00 | Put | 25.00 | 3/31/2023 | No | 0.78 | 0.85 | 0.75 | -0.05 | -6.25% | 662 | 150 | 0.56 | -0.47 | 12 | None |
TSLA | Options Chain | 192.22 | Call | 220.00 | 3/31/2023 | No | 0.48 | 0.50 | 0.50 | -0.05 | -9.10% | 37,033 | 8,409 | 0.59 | 0.07 | 14 | None |
NFLX | Options Chain | 320.37 | Put | 305.00 | 4/14/2023 | No | 7.05 | 7.55 | 7.25 | -9.15 | -55.80% | 607 | 139 | 0.45 | -0.30 | 6 | None |
NVDA | Options Chain | 271.91 | Call | 277.50 | 3/24/2023 | No | 0.89 | 0.98 | 0.91 | +0.31 | +51.67% | 19,086 | 4,383 | 0.52 | 0.24 | 7 | None |
NFLX | Options Chain | 320.37 | Call | 312.50 | 3/31/2023 | No | 13.40 | 13.70 | 14.00 | +11.82 | +542.21% | 1,591 | 366 | 0.48 | 0.66 | 6 | None |
MET | Options Chain | 54.30 | Put | 56.00 | 3/31/2023 | No | 2.30 | 2.50 | 2.41 | +1.21 | +100.84% | 529 | 122 | 0.46 | -0.65 | 13 | None |
PACW | Options Chain | 9.26 | Put | 8.00 | 5/19/2023 | Yes | 1.70 | 2.00 | 1.81 | +0.51 | +39.24% | 2,864 | 662 | 1.83 | -0.30 | 16 | None |
GOOGL | Options Chain | 105.60 | Put | 105.00 | 3/31/2023 | No | 1.76 | 1.85 | 1.80 | -1.20 | -40.00% | 3,146 | 728 | 0.33 | -0.44 | 13 | None |
RBOT | Options Chain | 1.50 | Call | 2.50 | 4/21/2023 | No | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 587 | 136 | 1.45 | 0.02 | 17 | None |
PFE | Options Chain | 40.18 | Put | 40.00 | 4/14/2023 | No | 0.70 | 0.80 | 0.83 | +0.10 | +13.70% | 1,126 | 261 | 0.23 | -0.43 | 17 | None |
GOOGL | Options Chain | 105.60 | Put | 104.00 | 3/31/2023 | No | 1.39 | 1.47 | 1.40 | -1.10 | -44.00% | 4,793 | 1,112 | 0.34 | -0.37 | 13 | None |
UEC | Options Chain | 2.72 | Call | 3.00 | 4/21/2023 | No | 0.10 | 0.15 | 0.11 | -0.32 | -74.42% | 857 | 199 | 0.74 | 0.34 | 13 | None |
INO | Options Chain | 0.95 | Call | 1.00 | 3/24/2023 | No | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 455 | 106 | 1.58 | 0.30 | 11 | None |
PINS | Options Chain | 27.61 | Put | 29.00 | 4/21/2023 | No | 2.22 | 2.30 | 2.35 | +0.17 | +7.80% | 433 | 101 | 0.48 | -0.60 | 8 | None |
PERI | Options Chain | 38.21 | Call | 45.00 | 4/21/2023 | No | 0.10 | 0.25 | 0.20 | +0.15 | +300.00% | 1,025 | 240 | 0.40 | 0.10 | 19 | None |
TSLA | Options Chain | 192.22 | Put | 190.00 | 3/31/2023 | No | 5.45 | 5.60 | 5.55 | -0.83 | -13.01% | 32,704 | 7,722 | 0.59 | -0.42 | 14 | None |
NFLX | Options Chain | 320.37 | Call | 322.50 | 3/31/2023 | No | 7.70 | 8.00 | 7.75 | +6.91 | +822.62% | 1,593 | 378 | 0.46 | 0.48 | 6 | None |
JPM | Options Chain | 126.84 | Put | 95.00 | 4/14/2023 | Yes | 0.24 | 0.26 | 0.24 | +0.07 | +41.18% | 568 | 135 | 0.64 | 0.00 | 13 | None |
RKT | Options Chain | 8.32 | Call | 8.50 | 3/24/2023 | No | 0.07 | 0.10 | 0.05 | -0.07 | -58.34% | 4,048 | 963 | 0.85 | 0.35 | 10 | None |
SHOP | Options Chain | 45.79 | Put | 31.00 | 4/6/2023 | No | 0.00 | 0.06 | 0.01 | -0.02 | -66.67% | 960 | 229 | 0.85 | 0.00 | 8 | None |
ZIM | Options Chain | 24.38 | Put | 24.50 | 3/24/2023 | No | 0.39 | 0.62 | 0.47 | -0.29 | -38.16% | 763 | 183 | 0.81 | -0.55 | 17 | None |
NFLX | Options Chain | 320.37 | Call | 365.00 | 3/31/2023 | No | 0.38 | 0.43 | 0.38 | +0.33 | +660.00% | 989 | 238 | 0.50 | 0.04 | 6 | None |
NFLX | Options Chain | 320.37 | Call | 330.00 | 3/24/2023 | No | 0.75 | 0.80 | 0.80 | +0.75 | +1,500.00% | 15,930 | 3,852 | 0.56 | 0.17 | 6 | None |
GOOGL | Options Chain | 105.60 | Put | 107.00 | 3/24/2023 | No | 1.20 | 1.94 | 1.77 | -2.03 | -53.43% | 2,513 | 609 | 0.36 | -0.76 | 13 | None |
PACW | Options Chain | 9.26 | Call | 10.50 | 3/24/2023 | No | 0.10 | 0.15 | 0.15 | -0.38 | -71.70% | 1,308 | 318 | 2.58 | 0.19 | 16 | None |
INTC | Options Chain | 29.03 | Put | 24.50 | 3/31/2023 | No | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 1,501 | 365 | 0.65 | -0.01 | 9 | None |
RBLX | Options Chain | 42.07 | Call | 43.50 | 3/31/2023 | No | 0.98 | 1.04 | 1.03 | -0.35 | -25.37% | 804 | 196 | 0.63 | 0.38 | 5 | None |
MET | Options Chain | 54.30 | Put | 50.00 | 3/31/2023 | No | 0.40 | 0.60 | 0.50 | +0.40 | +400.00% | 610 | 149 | 0.64 | -0.18 | 13 | None |
TSLA | Options Chain | 192.22 | Call | 205.00 | 3/24/2023 | No | 0.10 | 0.11 | 0.10 | -0.24 | -70.59% | 78,669 | 19,238 | 0.69 | 0.04 | 14 | None |
NVDA | Options Chain | 271.91 | Call | 312.50 | 3/31/2023 | No | 0.00 | 0.65 | 0.24 | -0.07 | -22.59% | 507 | 124 | 0.49 | 0.03 | 7 | None |
ON | Options Chain | 80.97 | Put | 81.00 | 3/31/2023 | No | 2.27 | 2.45 | 2.30 | -0.25 | -9.81% | 1,059 | 260 | 0.49 | -0.48 | 14 | None |
SNAP | Options Chain | 11.39 | Put | 12.00 | 3/31/2023 | No | 0.85 | 0.87 | 0.85 | -0.20 | -19.05% | 2,308 | 567 | 0.74 | -0.66 | 6 | None |
HD | Options Chain | 283.91 | Call | 285.00 | 3/24/2023 | No | 1.07 | 1.60 | 1.72 | -0.18 | -9.48% | 1,239 | 306 | 0.32 | 0.45 | 10 | None |
NVDA | Options Chain | 271.91 | Put | 270.00 | 3/31/2023 | No | 6.70 | 6.95 | 6.70 | -4.30 | -39.10% | 9,630 | 2,391 | 0.49 | -0.44 | 7 | None |
SQ | Options Chain | 61.88 | Put | 51.00 | 3/24/2023 | No | 0.06 | 0.07 | 0.07 | +0.04 | +133.34% | 1,783 | 443 | 1.97 | -0.03 | 8 | None |
HD | Options Chain | 283.91 | Put | 320.00 | 4/21/2023 | No | 34.90 | 36.75 | 37.80 | +4.30 | +12.84% | 1,500 | 373 | 0.35 | -0.95 | 10 | None |
GME | Options Chain | 22.58 | Put | 22.50 | 3/31/2023 | No | 1.44 | 1.49 | 1.48 | +0.20 | +15.63% | 2,002 | 499 | 1.08 | -0.48 | 12 | None |
NEM | Options Chain | 47.79 | Put | 46.50 | 3/31/2023 | No | 0.50 | 0.55 | 0.50 | -0.46 | -47.92% | 457 | 114 | 0.38 | -0.30 | 12 | None |
RIOT | Options Chain | 9.47 | Call | 10.50 | 4/6/2023 | No | 0.53 | 0.59 | 0.58 | +0.36 | +163.64% | 4,431 | 1,113 | 1.29 | 0.39 | 16 | None |
NVDA | Options Chain | 271.91 | Put | 275.00 | 4/6/2023 | No | 10.35 | 12.50 | 11.00 | -4.25 | -27.87% | 944 | 238 | 0.47 | -0.52 | 7 | None |
MMAT | Options Chain | 0.46 | Call | 0.50 | 4/6/2023 | No | 0.03 | 0.07 | 0.04 | -0.06 | -60.00% | 1,315 | 332 | 1.95 | 0.50 | 8 | None |
GOLD | Options Chain | 18.30 | Call | 20.00 | 4/14/2023 | No | 0.20 | 0.23 | 0.20 | +0.05 | +33.34% | 404 | 102 | 0.41 | 0.22 | 12 | None |
MU | Options Chain | 61.34 | Call | 62.00 | 3/24/2023 | No | 0.41 | 0.52 | 0.45 | +0.40 | +800.00% | 2,957 | 749 | 0.57 | 0.38 | 17 | None |
WFC | Options Chain | 36.61 | Put | 34.50 | 3/31/2023 | No | 0.41 | 0.44 | 0.44 | +0.16 | +57.15% | 3,053 | 774 | 0.58 | -0.23 | 13 | None |
WFC | Options Chain | 36.61 | Call | 39.50 | 4/21/2023 | Yes | 0.76 | 0.81 | 0.83 | -0.12 | -12.64% | 678 | 172 | 0.43 | 0.29 | 13 | None |
WMT | Options Chain | 140.65 | Call | 143.00 | 3/31/2023 | No | 0.61 | 0.66 | 0.70 | +0.12 | +20.69% | 3,936 | 1,000 | 0.18 | 0.28 | 11 | None |
META | Options Chain | 204.28 | Put | 172.50 | 4/21/2023 | No | 1.30 | 1.34 | 1.46 | -0.19 | -11.52% | 664 | 169 | 0.49 | -0.10 | 13 | None |
KBH | Options Chain | 39.57 | Put | 40.00 | 4/21/2023 | No | 1.80 | 1.90 | 1.85 | -1.98 | -51.70% | 412 | 105 | 0.38 | -0.51 | 17 | None |
INTC | Options Chain | 29.03 | Call | 31.00 | 4/14/2023 | No | 0.39 | 0.45 | 0.43 | +0.15 | +53.58% | 2,246 | 573 | 0.38 | 0.27 | 9 | None |
FRC | Options Chain | 12.53 | Call | 10.00 | 3/31/2023 | No | 4.40 | 4.80 | 4.60 | -0.90 | -16.37% | 866 | 221 | 5.09 | 0.75 | 17 | None |
PACW | Options Chain | 9.26 | Call | 16.00 | 5/19/2023 | Yes | 0.60 | 0.80 | 0.60 | -0.15 | -20.00% | 1,379 | 353 | 1.51 | 0.26 | 16 | None |
LYFT | Options Chain | 9.83 | Put | 8.00 | 4/6/2023 | No | 0.05 | 0.06 | 0.05 | +0.02 | +66.67% | 417 | 107 | 0.79 | -0.08 | 6 | None |
SQ | Options Chain | 61.88 | Call | 78.00 | 4/6/2023 | No | 0.29 | 0.38 | 0.34 | -2.31 | -87.17% | 471 | 121 | 0.79 | 0.09 | 8 | None |
IBM | Options Chain | 123.37 | Put | 155.00 | 4/21/2023 | Yes | 31.30 | 32.05 | 32.00 | +3.20 | +11.12% | 839 | 216 | 0.63 | -1.00 | 8 | None |
ONON | Options Chain | 30.64 | Call | 32.50 | 5/19/2023 | Yes | 2.05 | 2.20 | 2.03 | +1.21 | +147.57% | 2,526 | 651 | 0.58 | 0.45 | 8 | None |
GM | Options Chain | 33.74 | Put | 33.50 | 4/21/2023 | No | 1.43 | 1.47 | 1.44 | +0.51 | +54.84% | 477 | 123 | 0.43 | -0.44 | 15 | None |
TTD | Options Chain | 60.19 | Call | 63.00 | 3/31/2023 | No | 0.89 | 1.06 | 1.01 | +0.44 | +77.20% | 689 | 178 | 0.57 | 0.32 | 9 | None |
SQ | Options Chain | 61.88 | Call | 73.00 | 3/31/2023 | No | 0.40 | 0.44 | 0.45 | -3.36 | -88.19% | 1,529 | 397 | 0.88 | 0.13 | 8 | None |
PACW | Options Chain | 9.26 | Call | 10.00 | 3/31/2023 | No | 0.85 | 0.95 | 0.95 | -0.32 | -25.20% | 1,055 | 274 | 2.18 | 0.47 | 16 | None |
LAZR | Options Chain | 6.80 | Call | 7.00 | 3/24/2023 | No | 0.09 | 0.13 | 0.11 | -0.01 | -8.34% | 4,215 | 1,095 | 1.33 | 0.36 | 4 | None |
NATI | Options Chain | 51.91 | Call | 52.50 | 5/19/2023 | Yes | 0.00 | 1.60 | 1.65 | +0.52 | +46.02% | 784 | 204 | 0.24 | 0.45 | 11 | None |
NVDA | Options Chain | 271.91 | Put | 270.00 | 4/14/2023 | No | 11.55 | 11.85 | 11.65 | -3.50 | -23.11% | 1,264 | 329 | 0.49 | -0.44 | 7 | None |
MRK | Options Chain | 104.23 | Call | 104.00 | 3/24/2023 | No | 0.66 | 0.87 | 0.84 | -1.28 | -60.38% | 1,063 | 277 | 0.28 | 0.59 | 11 | None |
SCHW | Options Chain | 52.89 | Call | 56.00 | 3/24/2023 | No | 0.10 | 0.11 | 0.11 | -1.39 | -92.67% | 3,582 | 934 | 0.83 | 0.07 | 11 | None |
GOOGL | Options Chain | 105.60 | Put | 107.00 | 3/31/2023 | No | 2.75 | 2.88 | 2.87 | -1.38 | -32.48% | 1,062 | 277 | 0.32 | -0.60 | 13 | None |
TSLA | Options Chain | 192.22 | Put | 200.00 | 3/31/2023 | No | 10.95 | 11.25 | 10.98 | -1.02 | -8.50% | 8,565 | 2,236 | 0.57 | -0.66 | 14 | None |
SCHW | Options Chain | 52.89 | Call | 53.00 | 3/24/2023 | No | 0.81 | 0.90 | 0.87 | -3.13 | -78.25% | 1,996 | 522 | 0.83 | 0.48 | 11 | None |
M | Options Chain | 17.19 | Call | 19.00 | 3/31/2023 | No | 0.07 | 0.09 | 0.09 | -0.17 | -65.39% | 11,796 | 3,098 | 0.55 | 0.11 | 12 | None |
ROKU | Options Chain | 63.20 | Put | 40.00 | 4/6/2023 | No | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 722 | 190 | 1.01 | 0.00 | 9 | None |
GME | Options Chain | 22.58 | Call | 19.50 | 4/6/2023 | No | 3.20 | 3.65 | 3.51 | -0.89 | -20.23% | 509 | 134 | 0.96 | 0.80 | 12 | None |
NFLX | Options Chain | 320.37 | Put | 300.00 | 3/31/2023 | No | 2.41 | 2.56 | 2.50 | -8.70 | -77.68% | 6,755 | 1,781 | 0.51 | -0.18 | 6 | None |
MSFT | Options Chain | 277.66 | Call | 287.50 | 4/21/2023 | No | 4.75 | 4.90 | 4.98 | +0.88 | +21.47% | 3,313 | 874 | 0.27 | 0.36 | 15 | None |
RIOT | Options Chain | 9.47 | Put | 8.50 | 3/24/2023 | No | 0.05 | 0.06 | 0.06 | -0.54 | -90.00% | 8,280 | 2,189 | 1.78 | -0.13 | 16 | None |
SOFI | Options Chain | 5.78 | Put | 6.00 | 3/31/2023 | No | 0.34 | 0.37 | 0.36 | -0.15 | -29.42% | 10,699 | 2,835 | 0.67 | -0.62 | 7 | None |
REI | Options Chain | 1.82 | Call | 2.00 | 5/19/2023 | Yes | 0.15 | 0.30 | 0.16 | -0.01 | -5.89% | 724 | 192 | 0.99 | 0.49 | 13 | None |
GOOGL | Options Chain | 105.60 | Put | 107.00 | 4/21/2023 | No | 4.35 | 4.45 | 4.30 | -0.20 | -4.45% | 881 | 234 | 0.32 | -0.53 | 13 | None |
GOOGL | Options Chain | 105.60 | Put | 102.00 | 3/24/2023 | No | 0.11 | 0.12 | 0.10 | -0.65 | -86.67% | 17,718 | 4,708 | 0.48 | -0.11 | 13 | None |
NFLX | Options Chain | 320.37 | Put | 307.50 | 3/31/2023 | No | 3.90 | 4.10 | 3.95 | -12.00 | -75.24% | 1,097 | 292 | 0.49 | -0.27 | 6 | None |
ZM | Options Chain | 69.19 | Put | 62.00 | 3/24/2023 | No | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 1,251 | 334 | 0.95 | 0.00 | 10 | None |
META | Options Chain | 204.28 | Call | 207.50 | 3/24/2023 | No | 0.77 | 0.84 | 0.80 | +0.17 | +26.99% | 22,238 | 5,953 | 0.47 | 0.27 | 13 | None |
GOOGL | Options Chain | 105.60 | Call | 107.00 | 3/24/2023 | No | 0.25 | 0.30 | 0.29 | +0.09 | +45.00% | 12,949 | 3,484 | 0.36 | 0.24 | 13 | None |
GOOG | Options Chain | 106.26 | Put | 107.00 | 3/31/2023 | No | 2.05 | 2.49 | 2.43 | -1.12 | -31.55% | 1,538 | 414 | 0.32 | -0.54 | 13 | None |
FRC | Options Chain | 12.53 | Put | 6.50 | 3/31/2023 | No | 0.90 | 1.00 | 0.94 | -0.16 | -14.55% | 586 | 158 | 5.82 | -0.12 | 17 | None |
GOOGL | Options Chain | 105.60 | Call | 111.00 | 3/31/2023 | No | 0.34 | 0.37 | 0.34 | +0.09 | +36.00% | 2,762 | 746 | 0.31 | 0.16 | 13 | None |
NVDA | Options Chain | 271.91 | Call | 300.00 | 4/6/2023 | No | 1.45 | 2.20 | 1.81 | +0.60 | +49.59% | 4,898 | 1,326 | 0.45 | 0.13 | 7 | None |
UBER | Options Chain | 31.18 | Call | 31.50 | 3/31/2023 | No | 0.70 | 0.74 | 0.73 | -0.26 | -26.27% | 1,013 | 275 | 0.46 | 0.46 | 3 | None |
PYPL | Options Chain | 72.56 | Put | 64.00 | 3/31/2023 | No | 0.17 | 0.18 | 0.17 | +0.03 | +21.43% | 961 | 261 | 0.58 | -0.07 | 9 | None |
ZM | Options Chain | 69.19 | Put | 60.00 | 4/21/2023 | No | 0.91 | 0.97 | 0.98 | -0.02 | -2.00% | 10,129 | 2,751 | 0.55 | -0.16 | 10 | None |
KEY | Options Chain | 11.27 | Put | 11.00 | 3/31/2023 | No | 0.45 | 0.55 | 0.45 | +0.25 | +125.00% | 714 | 194 | 0.94 | -0.41 | 10 | None |
SQ | Options Chain | 61.88 | Call | 75.00 | 3/31/2023 | No | 0.28 | 0.31 | 0.32 | -2.54 | -88.82% | 2,996 | 817 | 0.89 | 0.10 | 8 | None |
OZK | Options Chain | 33.05 | Put | 17.50 | 4/21/2023 | Yes | 0.85 | 1.00 | 0.88 | +0.43 | +95.56% | 494 | 135 | 2.07 | -0.05 | 13 | None |
NVDA | Options Chain | 271.91 | Put | 280.00 | 3/31/2023 | No | 11.30 | 12.45 | 11.95 | -5.60 | -31.91% | 1,881 | 515 | 0.46 | -0.64 | 7 | None |
JNJ | Options Chain | 151.13 | Call | 152.50 | 3/24/2023 | No | 0.16 | 0.28 | 0.25 | -0.25 | -50.00% | 3,388 | 928 | 0.22 | 0.26 | 9 | None |
NET | Options Chain | 58.18 | Put | 56.50 | 3/24/2023 | No | 0.36 | 0.45 | 0.44 | -0.55 | -55.56% | 722 | 198 | 0.87 | -0.25 | 7 | None |
NFLX | Options Chain | 320.37 | Call | 330.00 | 3/31/2023 | No | 4.75 | 5.00 | 4.83 | +4.40 | +1,023.26% | 6,195 | 1,713 | 0.46 | 0.34 | 6 | None |
SQ | Options Chain | 61.88 | Put | 64.00 | 3/24/2023 | No | 3.00 | 3.20 | 3.07 | +2.53 | +468.52% | 4,707 | 1,302 | 1.37 | -0.66 | 8 | None |
FTCH | Options Chain | 4.67 | Put | 5.00 | 3/24/2023 | No | 0.28 | 0.38 | 0.40 | +0.14 | +53.85% | 402 | 112 | 1.72 | -0.87 | 10 | None |
SQ | Options Chain | 61.88 | Put | 63.00 | 4/6/2023 | No | 4.35 | 4.50 | 4.55 | +3.35 | +279.17% | 470 | 131 | 0.81 | -0.50 | 8 | None |
MSFT | Options Chain | 277.66 | Put | 282.50 | 3/31/2023 | No | 6.50 | 7.55 | 7.15 | -3.15 | -30.59% | 1,094 | 305 | 0.28 | -0.63 | 15 | None |
SQ | Options Chain | 61.88 | Call | 65.00 | 4/21/2023 | No | 3.80 | 3.95 | 3.90 | -7.75 | -66.53% | 2,812 | 785 | 0.73 | 0.45 | 8 | None |
RCL | Options Chain | 61.75 | Put | 61.00 | 3/24/2023 | No | 0.43 | 0.60 | 0.94 | -0.22 | -18.97% | 2,645 | 739 | 0.67 | -0.35 | 7 | None |
SQ | Options Chain | 61.88 | Call | 77.00 | 4/6/2023 | No | 0.34 | 0.39 | 0.37 | -2.18 | -85.49% | 676 | 189 | 0.78 | 0.10 | 8 | None |
NFLX | Options Chain | 320.37 | Call | 350.00 | 3/31/2023 | No | 1.16 | 1.20 | 1.16 | +1.04 | +866.67% | 4,962 | 1,390 | 0.47 | 0.11 | 6 | None |
WYNN | Options Chain | 106.20 | Put | 107.00 | 3/31/2023 | No | 2.68 | 2.81 | 2.61 | -0.01 | -0.39% | 799 | 224 | 0.38 | -0.53 | 7 | None |
SQ | Options Chain | 61.88 | Put | 62.00 | 4/6/2023 | No | 3.90 | 4.05 | 4.05 | +3.18 | +365.52% | 560 | 157 | 0.82 | -0.46 | 8 | None |
PYPL | Options Chain | 72.56 | Put | 64.00 | 4/21/2023 | No | 0.90 | 0.97 | 0.91 | +0.31 | +51.67% | 435 | 122 | 0.50 | -0.16 | 9 | None |
MSFT | Options Chain | 277.66 | Put | 280.00 | 3/24/2023 | No | 2.60 | 3.55 | 3.05 | -3.65 | -54.48% | 11,170 | 3,133 | 0.32 | -0.65 | 15 | None |
SHOP | Options Chain | 45.79 | Call | 46.50 | 3/31/2023 | No | 1.23 | 1.28 | 1.26 | +0.31 | +32.64% | 740 | 208 | 0.57 | 0.46 | 8 | None |
UPWK | Options Chain | 11.04 | Call | 12.50 | 5/19/2023 | Yes | 0.60 | 0.65 | 0.65 | +0.10 | +18.19% | 537 | 151 | 0.65 | 0.37 | 8 | None |
NFLX | Options Chain | 320.37 | Call | 352.50 | 3/24/2023 | No | 0.03 | 0.10 | 0.03 | +0.01 | +50.00% | 1,105 | 311 | 0.81 | 0.00 | 6 | None |
MSFT | Options Chain | 277.66 | Call | 282.50 | 3/31/2023 | No | 2.53 | 2.96 | 2.90 | +1.33 | +84.72% | 4,172 | 1,177 | 0.28 | 0.37 | 15 | None |
NVDA | Options Chain | 271.91 | Call | 275.00 | 3/24/2023 | No | 1.54 | 1.80 | 1.62 | +0.71 | +78.03% | 67,753 | 19,144 | 0.51 | 0.35 | 7 | None |
NVDA | Options Chain | 271.91 | Put | 262.50 | 3/24/2023 | No | 0.49 | 0.54 | 0.51 | -2.54 | -83.28% | 15,417 | 4,357 | 0.59 | -0.12 | 7 | None |
WFC | Options Chain | 36.61 | Put | 36.50 | 4/21/2023 | Yes | 1.86 | 1.90 | 1.86 | +0.45 | +31.92% | 2,732 | 773 | 0.49 | -0.45 | 13 | None |
GOOG | Options Chain | 106.26 | Put | 106.00 | 3/31/2023 | No | 1.86 | 2.01 | 1.83 | -1.27 | -40.97% | 1,880 | 534 | 0.33 | -0.47 | 13 | None |
SHOP | Options Chain | 45.79 | Put | 46.50 | 3/31/2023 | No | 1.88 | 1.95 | 2.01 | -0.28 | -12.23% | 1,167 | 332 | 0.57 | -0.54 | 8 | None |
PSX | Options Chain | 93.54 | Call | 96.00 | 3/31/2023 | No | 1.10 | 1.25 | 1.10 | -0.65 | -37.15% | 617 | 176 | 0.38 | 0.34 | 16 | None |
TSLA | Options Chain | 192.22 | Call | 275.00 | 4/28/2023 | Yes | 0.77 | 0.94 | 0.94 | +0.18 | +23.69% | 615 | 176 | 0.66 | 0.06 | 14 | None |
UPST | Options Chain | 13.58 | Call | 15.00 | 3/24/2023 | No | 0.04 | 0.05 | 0.03 | -0.13 | -81.25% | 3,552 | 1,017 | 1.43 | 0.09 | 11 | None |
HAL | Options Chain | 29.42 | Call | 31.00 | 3/24/2023 | No | 0.03 | 0.04 | 0.05 | -0.36 | -87.81% | 1,633 | 469 | 0.67 | 0.08 | 15 | None |
FRC | Options Chain | 12.53 | Put | 1.50 | 4/21/2023 | Yes | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 1,152 | 331 | 5.55 | -0.02 | 17 | None |
SPOT | Options Chain | 131.05 | Put | 130.00 | 3/24/2023 | No | 0.85 | 1.10 | 1.35 | -1.15 | -46.00% | 472 | 136 | 0.54 | -0.38 | 5 | None |
SQ | Options Chain | 61.88 | Put | 50.00 | 4/6/2023 | No | 0.78 | 0.83 | 0.80 | +0.69 | +627.28% | 2,841 | 825 | 1.03 | -0.13 | 8 | None |
MRVL | Options Chain | 42.28 | Put | 41.00 | 3/31/2023 | No | 0.87 | 0.89 | 0.87 | -0.24 | -21.63% | 5,773 | 1,679 | 0.58 | -0.34 | 6 | None |
SHOP | Options Chain | 45.79 | Call | 52.00 | 4/28/2023 | No | 1.23 | 1.32 | 1.30 | -0.03 | -2.26% | 526 | 153 | 0.56 | 0.28 | 8 | None |
NVDA | Options Chain | 271.91 | Call | 287.50 | 4/6/2023 | No | 1.93 | 6.35 | 4.20 | +1.45 | +52.73% | 1,141 | 332 | 0.46 | 0.28 | 7 | None |
NLY | Options Chain | 18.35 | Put | 18.00 | 3/31/2023 | No | 0.53 | 0.66 | 0.56 | -0.04 | -6.67% | 1,628 | 474 | 0.49 | -0.41 | 13 | None |
URBN | Options Chain | 25.83 | Put | 26.00 | 3/31/2023 | No | 0.70 | 0.90 | 0.84 | -0.49 | -36.85% | 501 | 146 | 0.41 | -0.53 | 17 | None |
WFC | Options Chain | 36.61 | Call | 40.50 | 4/21/2023 | Yes | 0.50 | 0.54 | 0.54 | -0.20 | -27.03% | 1,006 | 294 | 0.42 | 0.22 | 13 | None |
TSM | Options Chain | 94.59 | Put | 94.00 | 3/31/2023 | No | 1.59 | 1.69 | 1.65 | -0.51 | -23.62% | 773 | 226 | 0.35 | -0.43 | 25 |
Growth Stock ListDividend Stock List |
KO | Options Chain | 59.92 | Put | 65.00 | 4/21/2023 | No | 4.95 | 5.25 | 5.10 | 0.00 | 0.00% | 953 | 279 | 0.23 | -0.97 | 7 | None |
PANW | Options Chain | 193.89 | Put | 195.00 | 3/24/2023 | No | 1.91 | 2.31 | 2.50 | -0.75 | -23.08% | 488 | 143 | 0.40 | -0.58 | 5 | None |
MU | Options Chain | 61.34 | Put | 62.00 | 3/24/2023 | No | 1.00 | 1.18 | 1.10 | -2.60 | -70.27% | 798 | 234 | 0.57 | -0.62 | 17 | None |
TSLA | Options Chain | 192.22 | Put | 195.00 | 4/21/2023 | Yes | 15.50 | 15.75 | 15.65 | -0.30 | -1.89% | 16,975 | 4,985 | 0.67 | -0.48 | 14 | None |
FRC | Options Chain | 12.53 | Call | 16.00 | 3/24/2023 | No | 0.20 | 0.25 | 0.25 | -0.90 | -78.27% | 10,309 | 3,032 | 4.28 | 0.19 | 17 | None |
FISV | Options Chain | 111.10 | Put | 100.00 | 5/19/2023 | Yes | 1.90 | 2.15 | 2.10 | +0.72 | +52.18% | 1,159 | 341 | 0.38 | -0.20 | 12 | None |
MSFT | Options Chain | 277.66 | Put | 275.00 | 3/31/2023 | No | 3.35 | 3.75 | 3.65 | -2.70 | -42.52% | 6,241 | 1,837 | 0.30 | -0.38 | 15 | None |
SE | Options Chain | 83.67 | Call | 86.00 | 3/24/2023 | No | 0.42 | 0.55 | 0.49 | +0.40 | +444.45% | 421 | 124 | 0.77 | 0.25 | 6 | None |
SYY | Options Chain | 73.23 | Call | 76.00 | 4/21/2023 | No | 0.55 | 0.75 | 0.70 | -0.75 | -51.73% | 388 | 115 | 0.21 | 0.26 | 12 | None |
NFLX | Options Chain | 320.37 | Call | 317.50 | 3/31/2023 | No | 10.30 | 10.60 | 10.56 | +9.22 | +688.06% | 1,714 | 510 | 0.47 | 0.57 | 6 | None |
TSLA | Options Chain | 192.22 | Call | 280.00 | 4/28/2023 | Yes | 0.53 | 0.81 | 0.70 | -0.08 | -10.26% | 580 | 173 | 0.66 | 0.06 | 14 | None |
MS | Options Chain | 85.84 | Call | 88.00 | 3/24/2023 | No | 0.14 | 0.20 | 0.23 | -1.21 | -84.03% | 1,769 | 529 | 0.46 | 0.16 | 10 | None |
SNOW | Options Chain | 140.57 | Put | 139.00 | 3/24/2023 | No | 1.35 | 1.54 | 1.45 | -3.15 | -68.48% | 926 | 277 | 0.73 | -0.36 | 8 | None |
TTD | Options Chain | 60.19 | Call | 70.00 | 4/14/2023 | No | 0.51 | 0.61 | 0.52 | +0.23 | +79.31% | 350 | 105 | 0.53 | 0.15 | 9 | None |
JPM | Options Chain | 126.84 | Call | 127.00 | 3/24/2023 | No | 0.98 | 1.09 | 1.10 | -0.70 | -38.89% | 1,792 | 538 | 0.44 | 0.48 | 13 | None |
TSLA | Options Chain | 192.22 | Call | 192.50 | 3/31/2023 | No | 6.55 | 6.70 | 6.70 | +0.25 | +3.88% | 6,024 | 1,811 | 0.59 | 0.52 | 14 | None |
FRC | Options Chain | 12.53 | Call | 13.00 | 3/24/2023 | No | 1.00 | 1.10 | 1.04 | -1.30 | -55.56% | 4,506 | 1,356 | 4.82 | 0.50 | 17 | None |
SCHW | Options Chain | 52.89 | Put | 35.00 | 4/6/2023 | No | 0.10 | 0.21 | 0.20 | +0.10 | +100.00% | 1,673 | 505 | 1.21 | -0.01 | 11 | None |
TSLA | Options Chain | 192.22 | Put | 185.00 | 3/24/2023 | No | 0.55 | 0.60 | 0.57 | -0.92 | -61.75% | 55,150 | 16,704 | 0.71 | -0.16 | 14 | None |
WPM | Options Chain | 46.56 | Call | 55.00 | 5/19/2023 | Yes | 0.50 | 0.70 | 0.64 | +0.14 | +28.00% | 610 | 185 | 0.39 | 0.17 | 14 | None |
GOOGL | Options Chain | 105.60 | Put | 104.00 | 3/24/2023 | No | 0.32 | 0.38 | 0.34 | -1.27 | -78.89% | 11,441 | 3,472 | 0.41 | -0.26 | 13 | None |
ZS | Options Chain | 112.56 | Call | 117.00 | 3/31/2023 | No | 1.82 | 1.97 | 1.79 | -0.56 | -23.83% | 339 | 103 | 0.54 | 0.34 | 6 | None |
EURN | Options Chain | 17.65 | Put | 10.00 | 8/18/2023 | Yes | 0.05 | 2.35 | 0.30 | +0.15 | +100.00% | 510 | 155 | 1.06 | -0.10 | 12 | None |
SSYS | Options Chain | 14.66 | Put | 12.50 | 4/21/2023 | No | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 575 | 175 | 0.43 | -0.10 | 13 | None |
ONON | Options Chain | 30.64 | Call | 35.00 | 5/19/2023 | Yes | 1.25 | 1.45 | 1.20 | +0.60 | +100.00% | 3,351 | 1,022 | 0.58 | 0.33 | 8 | None |
NOW | Options Chain | 440.47 | Call | 460.00 | 3/24/2023 | No | 0.20 | 0.30 | 0.22 | -0.24 | -52.18% | 462 | 141 | 0.49 | 0.05 | 11 | None |
GOOG | Options Chain | 106.26 | Put | 108.00 | 3/24/2023 | No | 1.10 | 2.13 | 1.89 | -1.10 | -36.79% | 2,673 | 817 | 0.34 | -0.80 | 13 | None |
NKE | Options Chain | 120.97 | Call | 129.00 | 4/21/2023 | Yes | 1.17 | 1.25 | 1.21 | +0.41 | +51.25% | 441 | 135 | 0.27 | 0.23 | 12 | None |
PANW | Options Chain | 193.89 | Put | 195.00 | 3/31/2023 | No | 3.85 | 4.10 | 3.70 | +0.15 | +4.23% | 369 | 113 | 0.31 | -0.52 | 5 | None |
FRC | Options Chain | 12.53 | Put | 7.00 | 3/31/2023 | No | 1.05 | 1.15 | 1.08 | -0.12 | -10.00% | 1,159 | 355 | 5.71 | -0.13 | 17 | None |
MMM | Options Chain | 101.00 | Put | 103.00 | 3/31/2023 | No | 2.79 | 3.10 | 2.70 | +0.23 | +9.32% | 847 | 260 | 0.31 | -0.63 | 10 | None |
META | Options Chain | 204.28 | Call | 215.00 | 3/31/2023 | No | 1.36 | 1.47 | 1.44 | +0.48 | +50.00% | 5,885 | 1,809 | 0.40 | 0.21 | 13 | None |
STNG | Options Chain | 55.42 | Put | 57.00 | 3/24/2023 | No | 1.65 | 2.05 | 2.55 | +1.20 | +88.89% | 930 | 286 | 0.79 | -0.80 | 18 |
Growth Stock List |
NVDA | Options Chain | 271.91 | Put | 270.00 | 4/6/2023 | No | 8.85 | 9.80 | 8.98 | -3.72 | -29.30% | 2,302 | 708 | 0.48 | -0.44 | 7 | None |
NFLX | Options Chain | 320.37 | Call | 317.50 | 3/24/2023 | No | 5.15 | 5.45 | 5.30 | +5.18 | +4,316.67% | 8,648 | 2,665 | 0.57 | 0.63 | 6 | None |
MSFT | Options Chain | 277.66 | Put | 277.50 | 3/24/2023 | No | 1.86 | 2.06 | 1.85 | -3.90 | -67.83% | 8,129 | 2,506 | 0.34 | -0.45 | 15 | None |
SQ | Options Chain | 61.88 | Put | 60.00 | 4/28/2023 | No | 4.60 | 4.80 | 4.90 | +3.15 | +180.00% | 379 | 117 | 0.75 | -0.39 | 8 | None |
SQ | Options Chain | 61.88 | Call | 90.00 | 4/14/2023 | No | 0.08 | 0.16 | 0.15 | -0.41 | -73.22% | 475 | 147 | 0.78 | 0.03 | 8 | None |
GME | Options Chain | 22.58 | Put | 23.00 | 3/24/2023 | No | 0.86 | 0.96 | 0.92 | -0.03 | -3.16% | 8,968 | 2,776 | 1.43 | -0.59 | 12 | None |
RIOT | Options Chain | 9.47 | Call | 10.50 | 4/21/2023 | No | 0.85 | 0.92 | 0.87 | +0.37 | +74.00% | 1,312 | 407 | 1.20 | 0.45 | 16 | None |
VNO | Options Chain | 12.96 | Put | 10.00 | 4/21/2023 | No | 0.45 | 0.60 | 0.51 | +0.21 | +70.00% | 377 | 117 | 1.24 | -0.19 | 9 | None |
UPST | Options Chain | 13.58 | Call | 15.00 | 3/31/2023 | No | 0.30 | 0.33 | 0.31 | -0.17 | -35.42% | 2,638 | 821 | 1.03 | 0.27 | 11 | None |
PNC | Options Chain | 122.13 | Put | 116.00 | 3/24/2023 | No | 0.20 | 0.40 | 0.24 | -0.11 | -31.43% | 346 | 108 | 0.83 | -0.11 | 13 | None |
MANU | Options Chain | 23.76 | Call | 25.50 | 3/31/2023 | No | 0.75 | 2.55 | 1.25 | -1.15 | -47.92% | 323 | 101 | 1.19 | 0.40 | 4 | None |
TFC | Options Chain | 32.57 | Put | 32.50 | 5/19/2023 | Yes | 3.20 | 3.30 | 2.90 | +0.20 | +7.41% | 518 | 162 | 0.64 | -0.46 | 12 | None |
SQ | Options Chain | 61.88 | Put | 47.50 | 5/19/2023 | Yes | 2.32 | 2.46 | 2.42 | +1.77 | +272.31% | 799 | 250 | 0.89 | -0.17 | 8 | None |
RF | Options Chain | 17.53 | Put | 13.00 | 4/21/2023 | Yes | 0.10 | 0.25 | 0.20 | +0.02 | +11.12% | 520 | 163 | 0.84 | -0.07 | 14 | None |
TSLA | Options Chain | 192.22 | Call | 195.00 | 4/21/2023 | Yes | 13.45 | 13.70 | 13.70 | +0.66 | +5.07% | 18,376 | 5,769 | 0.67 | 0.52 | 14 | None |
META | Options Chain | 204.28 | Call | 207.50 | 4/6/2023 | No | 5.10 | 5.30 | 5.50 | +1.91 | +53.21% | 474 | 149 | 0.40 | 0.45 | 13 | None |
MS | Options Chain | 85.84 | Call | 89.00 | 3/31/2023 | No | 0.68 | 0.79 | 0.74 | -0.65 | -46.77% | 1,746 | 549 | 0.37 | 0.27 | 10 | None |
NFLX | Options Chain | 320.37 | Put | 310.00 | 4/6/2023 | No | 6.40 | 6.90 | 6.75 | -9.35 | -58.08% | 941 | 297 | 0.46 | -0.33 | 6 | None |
ZION | Options Chain | 27.45 | Call | 30.00 | 4/21/2023 | Yes | 2.40 | 2.55 | 2.50 | -0.50 | -16.67% | 3,294 | 1,042 | 1.11 | 0.46 | 16 | None |
PYPL | Options Chain | 72.56 | Put | 70.00 | 3/24/2023 | No | 0.15 | 0.17 | 0.14 | -0.04 | -22.23% | 3,734 | 1,184 | 0.63 | -0.14 | 9 | None |
FUTU | Options Chain | 48.68 | Put | 45.00 | 3/31/2023 | Yes | 1.13 | 1.24 | 1.02 | -0.78 | -43.34% | 1,028 | 326 | 0.96 | -0.26 | 16 | None |
SNOW | Options Chain | 140.57 | Call | 140.00 | 3/24/2023 | No | 2.32 | 2.55 | 2.39 | +1.31 | +121.30% | 3,699 | 1,174 | 0.72 | 0.57 | 8 | None |
FUTU | Options Chain | 48.68 | Call | 53.00 | 3/24/2023 | No | 0.03 | 0.09 | 0.06 | +0.03 | +100.00% | 377 | 120 | 0.96 | 0.03 | 16 | None |
SNAP | Options Chain | 11.39 | Call | 12.00 | 4/28/2023 | Yes | 0.96 | 1.01 | 1.00 | +0.01 | +1.01% | 1,327 | 423 | 0.84 | 0.48 | 6 | None |
PNC | Options Chain | 122.13 | Call | 131.00 | 3/31/2023 | No | 0.50 | 1.25 | 1.20 | -1.22 | -50.42% | 514 | 164 | 0.49 | 0.19 | 13 | None |
LULU | Options Chain | 308.22 | Call | 312.50 | 3/24/2023 | No | 1.06 | 1.39 | 1.27 | +0.12 | +10.44% | 476 | 152 | 0.43 | 0.29 | 12 | None |
NKE | Options Chain | 120.97 | Call | 122.00 | 4/21/2023 | Yes | 3.70 | 3.80 | 3.90 | +1.00 | +34.49% | 1,431 | 457 | 0.29 | 0.50 | 12 | None |
SNOW | Options Chain | 140.57 | Put | 128.00 | 3/24/2023 | No | 0.04 | 0.07 | 0.04 | -0.46 | -92.00% | 1,311 | 419 | 0.90 | -0.02 | 8 | None |
TTD | Options Chain | 60.19 | Put | 60.00 | 5/19/2023 | Yes | 5.95 | 6.05 | 6.35 | -0.40 | -5.93% | 1,010 | 323 | 0.67 | -0.43 | 9 | None |
GILD | Options Chain | 78.76 | Call | 79.00 | 3/31/2023 | No | 0.98 | 1.10 | 0.93 | +0.17 | +22.37% | 365 | 117 | 0.24 | 0.49 | 11 | None |
NVDA | Options Chain | 271.91 | Put | 272.50 | 3/24/2023 | No | 3.05 | 3.40 | 3.15 | -5.71 | -64.45% | 23,485 | 7,540 | 0.50 | -0.52 | 7 | None |
GOOGL | Options Chain | 105.60 | Call | 108.00 | 4/6/2023 | No | 1.50 | 1.94 | 1.61 | +0.55 | +51.89% | 3,752 | 1,206 | 0.31 | 0.38 | 13 | None |
NFLX | Options Chain | 320.37 | Put | 300.00 | 4/6/2023 | No | 4.00 | 4.15 | 3.90 | -8.50 | -68.55% | 1,011 | 325 | 0.48 | -0.22 | 6 | None |
FL | Options Chain | 37.73 | Put | 30.00 | 8/18/2023 | No | 1.60 | 1.75 | 1.80 | +0.65 | +56.53% | 935 | 301 | 0.54 | -0.21 | 17 | None |
SQ | Options Chain | 61.88 | Call | 73.00 | 4/21/2023 | No | 1.41 | 1.49 | 1.50 | -4.45 | -74.79% | 323 | 104 | 0.68 | 0.23 | 8 | None |