Unusual Options Activity

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Lists
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 List
Dividend 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