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
TSLA Options Chain 148.00 Call 152.50 4/19 No 0.77 0.81 0.80 -3.64 -81.99% 157,288 2,765 0.58 0.29 12 None
TSLA Options Chain 148.00 Put 124.00 4/26 Yes 0.65 0.69 0.66 +0.32 +94.12% 5,647 101 0.92 -0.07 12 None
TSM Options Chain 131.25 Call 133.00 4/19 Yes 0.96 1.02 1.03 -7.27 -87.59% 7,956 165 0.49 0.43 19
Dividend Stock List
VLY Options Chain 7.31 Call 8.00 5/17 Yes 0.15 0.20 0.20 0.00 0.00% 10,806 293 0.48 0.34 14 None
TSM Options Chain 131.25 Call 134.00 4/19 Yes 0.61 0.67 0.71 -6.64 -90.34% 11,992 347 0.49 0.32 19
Dividend Stock List
WFC Options Chain 58.73 Call 61.00 5/03 No 0.32 0.39 0.35 +0.22 +169.24% 9,147 349 0.24 0.21 16 None
UAL Options Chain 51.40 Put 50.00 4/26 Yes 0.72 0.74 0.72 -1.33 -64.88% 6,012 233 0.44 -0.31 12 None
TSM Options Chain 131.25 Call 132.00 4/19 Yes 1.43 1.50 1.58 -7.62 -82.83% 4,816 200 0.49 0.55 19
Dividend Stock List
TSM Options Chain 131.25 Put 110.00 4/26 Yes 0.00 0.04 0.03 -0.07 -70.00% 3,597 157 0.56 0.00 19
Dividend Stock List
UAL Options Chain 51.40 Put 49.00 5/17 Yes 1.16 1.20 1.10 -1.19 -51.97% 13,637 600 0.40 -0.30 12 None
TSM Options Chain 131.25 Call 135.00 4/26 Yes 1.84 1.89 1.81 -5.84 -76.34% 7,379 333 0.38 0.38 19
Dividend Stock List
VALE Options Chain 11.87 Call 12.00 5/03 Yes 0.25 0.27 0.26 -0.06 -18.75% 6,816 309 0.33 0.46 10 None
TSM Options Chain 131.25 Call 134.00 4/26 Yes 2.22 2.27 2.30 -6.45 -73.72% 2,774 135 0.38 0.43 19
Dividend Stock List
TSM Options Chain 131.25 Call 133.00 4/26 Yes 2.66 2.70 2.68 -6.26 -70.03% 2,821 141 0.38 0.48 19
Dividend Stock List
TSLA Options Chain 148.00 Call 148.00 4/19 No 2.87 3.15 3.00 -5.60 -65.12% 5,019 252 0.59 0.68 12 None
TSM Options Chain 131.25 Call 132.00 4/26 Yes 3.10 3.20 3.05 -6.70 -68.72% 2,365 123 0.38 0.54 19
Dividend Stock List
UAL Options Chain 51.40 Call 70.00 9/20 Yes 0.75 0.80 0.80 +0.28 +53.85% 3,548 185 0.36 0.13 12 None
TSLA Options Chain 148.00 Put 182.50 4/19 No 31.70 33.10 32.20 +5.70 +21.51% 10,392 543 2.62 -1.00 12 None
TSM Options Chain 131.25 Call 131.00 4/19 Yes 2.03 2.10 2.19 -7.36 -77.07% 2,307 129 0.50 0.66 19
Dividend Stock List
UNH Options Chain 492.00 Put 485.00 4/19 No 0.35 0.42 0.43 -6.72 -93.99% 5,455 342 0.27 -0.15 9 None
UAL Options Chain 51.40 Put 52.00 4/19 Yes 0.87 0.92 0.89 -2.32 -72.28% 2,158 141 0.51 -0.64 12 None
VTNR Options Chain 1.34 Call 1.50 5/17 Yes 0.10 0.15 0.15 +0.10 +200.00% 11,240 749 1.33 0.43 8 None
XPO Options Chain 116.11 Put 100.00 5/17 Yes 1.80 2.00 1.90 +0.43 +29.26% 2,503 180 0.59 -0.17 6 None
TSLA Options Chain 148.00 Put 149.00 4/19 No 1.38 1.45 1.39 +0.83 +148.22% 72,833 5,282 0.59 -0.40 12 None
UAL Options Chain 51.40 Put 50.00 4/19 Yes 0.12 0.13 0.12 -1.51 -92.64% 16,895 1,293 0.54 -0.17 12 None
UNH Options Chain 492.00 Put 487.50 4/19 No 0.46 0.83 0.68 -7.32 -91.50% 2,630 202 0.25 -0.22 9 None
YOU Options Chain 18.16 Put 20.13 5/17 Yes 2.25 2.45 2.30 +0.50 +27.78% 2,000 155 0.56 -0.70 17 None
WFC Options Chain 58.73 Call 65.00 8/16 Yes 1.21 1.24 1.27 +0.47 +58.75% 8,768 688 0.24 0.26 16 None
TSLA Options Chain 148.00 Call 149.00 4/19 No 2.26 2.45 2.30 -5.55 -70.71% 11,298 936 0.59 0.60 12 None
WISH Options Chain 5.67 Call 6.00 7/19 Yes 0.35 0.40 0.35 +0.15 +75.00% 2,155 189 0.42 0.46 15 None
TSLA Options Chain 148.00 Put 220.00 4/19 No 69.20 70.65 69.90 +5.85 +9.14% 46,552 4,305 4.40 -1.00 12 None
TSLA Options Chain 148.00 Call 152.50 4/26 Yes 6.00 6.10 6.05 -3.00 -33.15% 8,825 818 0.81 0.47 12 None
WAB Options Chain 144.27 Call 150.00 5/17 Yes 1.95 2.30 1.95 -0.02 -1.02% 2,500 241 0.26 0.32 8 None
TSLA Options Chain 148.00 Call 150.00 4/19 No 1.72 1.81 1.76 -4.51 -71.93% 132,515 13,155 0.58 0.51 12 None
VSCO Options Chain 17.20 Put 15.00 9/20 Yes 1.55 1.70 1.60 -0.05 -3.03% 1,021 107 0.66 -0.28 11 None
TSM Options Chain 131.25 Call 136.00 4/19 Yes 0.22 0.27 0.25 -5.90 -95.94% 5,926 633 0.50 0.15 19
Dividend Stock List
UNH Options Chain 492.00 Call 505.00 4/19 No 0.30 0.38 0.38 +0.32 +533.34% 1,846 199 0.32 0.07 9 None
X Options Chain 38.94 Call 42.00 5/17 Yes 0.58 0.67 0.63 -0.27 -30.00% 7,749 837 0.35 0.30 11 None
UAL Options Chain 51.40 Call 55.00 4/26 Yes 0.26 0.29 0.32 +0.23 +255.56% 1,177 128 0.43 0.16 12 None
ZTO Options Chain 20.01 Call 20.00 4/19 No 0.10 0.35 0.20 -0.05 -20.00% 3,110 339 0.50 0.53 18 None
UAL Options Chain 51.40 Call 52.00 4/19 Yes 0.31 0.34 0.33 +0.25 +312.50% 8,669 976 0.53 0.36 12 None
TSLA Options Chain 148.00 Call 150.00 4/26 Yes 7.15 7.25 7.20 -3.40 -32.08% 10,732 1,224 0.81 0.53 12 None
UAL Options Chain 51.40 Call 51.00 4/26 Yes 1.55 1.60 1.63 +1.03 +171.67% 2,901 345 0.44 0.58 12 None
VFS Options Chain 2.72 Put 2.00 1/17 No 0.70 0.82 0.70 +0.12 +20.69% 1,201 144 1.31 -0.28 3 None
TSM Options Chain 131.25 Call 137.00 4/26 Yes 1.23 1.28 1.27 -5.63 -81.60% 2,077 254 0.38 0.28 19
Dividend Stock List
UAL Options Chain 51.40 Call 53.00 4/26 Yes 0.70 0.73 0.74 +0.52 +236.37% 2,352 291 0.43 0.34 12 None
TSLA Options Chain 148.00 Call 155.00 4/19 No 0.33 0.35 0.33 -2.39 -87.87% 114,521 14,196 0.59 0.14 12 None
WFC Options Chain 58.73 Put 58.00 4/26 No 0.49 0.51 0.49 -0.74 -60.17% 5,785 723 0.25 -0.33 16 None
UAL Options Chain 51.40 Call 54.00 5/10 Yes 0.66 1.26 1.26 +0.79 +168.09% 815 102 0.39 0.34 12 None
TSLA Options Chain 148.00 Put 148.00 4/19 No 1.02 1.08 1.08 +0.65 +151.17% 41,768 5,251 0.60 -0.32 12 None
UAL Options Chain 51.40 Put 50.00 5/17 Yes 1.53 1.57 1.55 -1.22 -44.05% 3,620 469 0.40 -0.36 12 None
UAL Options Chain 51.40 Call 54.00 4/26 Yes 0.43 0.46 0.45 +0.31 +221.43% 1,426 187 0.43 0.24 12 None
UNH Options Chain 492.00 Call 502.50 4/19 No 0.45 0.57 0.47 +0.35 +291.67% 1,475 198 0.30 0.12 9 None
WMT Options Chain 59.20 Put 55.00 3/21 Yes 2.09 2.20 2.16 +0.22 +11.34% 1,004 137 0.21 -0.27 10 None
TSLA Options Chain 148.00 Put 190.00 4/19 No 39.25 40.90 39.91 +5.96 +17.56% 15,408 2,108 2.17 -1.00 12 None
TSLA Options Chain 148.00 Put 135.00 5/24 Yes 4.85 5.10 4.89 +1.49 +43.83% 2,659 380 0.62 -0.25 12 None
TSM Options Chain 131.25 Call 180.00 9/20 Yes 1.52 1.63 1.59 -1.55 -49.37% 2,039 295 0.35 0.11 19
Dividend Stock List
UNH Options Chain 492.00 Call 497.50 4/19 No 1.15 1.50 1.20 +0.98 +445.46% 2,412 351 0.28 0.29 9 None
TSLA Options Chain 148.00 Put 330.00 1/17 Yes 178.65 181.50 179.85 +6.02 +3.47% 2,720 402 0.68 -0.92 12 None
TSLA Options Chain 148.00 Call 222.50 4/26 Yes 0.02 0.04 0.03 -0.01 -25.00% 825 123 0.99 0.00 12 None
TSLA Options Chain 148.00 Put 240.00 4/19 No 89.20 90.65 89.70 +5.65 +6.73% 37,401 5,614 5.15 -1.00 12 None
VERA Options Chain 39.48 Put 30.00 6/21 Yes 0.70 1.55 1.20 +0.40 +50.00% 779 117 0.76 -0.17 6 None
UNH Options Chain 492.00 Put 490.00 4/19 No 1.15 1.37 1.23 -9.82 -88.87% 7,129 1,099 0.26 -0.32 9 None
UBER Options Chain 71.25 Call 71.00 4/26 No 1.76 1.83 1.82 -0.61 -25.11% 920 142 0.39 0.55 6 None
TSLA Options Chain 148.00 Put 276.67 6/21 Yes 126.20 127.30 126.30 +5.86 +4.87% 12,922 2,003 0.89 -0.99 12 None
VALE Options Chain 11.87 Put 11.50 5/03 Yes 0.16 0.18 0.18 0.00 0.00% 2,014 313 0.34 -0.31 10 None
TSLA Options Chain 148.00 Put 185.00 4/19 No 34.25 35.60 34.75 +4.75 +15.84% 6,971 1,085 2.75 -1.00 12 None
WMT Options Chain 59.20 Call 59.00 4/19 No 0.36 0.39 0.38 -0.45 -54.22% 702 111 0.17 0.68 10 None
TSM Options Chain 131.25 Put 131.00 4/19 Yes 0.78 0.84 0.74 -0.64 -46.38% 8,791 1,404 0.48 -0.34 19
Dividend Stock List
TSLA Options Chain 148.00 Put 245.00 4/19 No 94.20 95.65 94.75 +5.93 +6.68% 2,160 345 5.32 -1.00 12 None
TSLA Options Chain 148.00 Put 225.00 4/19 No 74.25 76.20 74.85 +5.90 +8.56% 1,020 163 4.55 -1.00 12 None
TSLA Options Chain 148.00 Put 205.00 4/19 No 54.20 55.65 54.70 +5.90 +12.09% 1,752 284 3.76 -1.00 12 None
TSLA Options Chain 148.00 Put 230.00 4/19 No 79.20 80.65 79.65 +5.80 +7.86% 2,185 355 4.79 -1.00 12 None
TSLA Options Chain 148.00 Put 210.00 4/19 No 59.25 60.65 59.70 +5.88 +10.93% 1,257 206 3.99 -1.00 12 None
TSLA Options Chain 148.00 Put 215.00 4/19 No 64.20 65.65 64.85 +5.99 +10.18% 1,942 319 4.20 -1.00 12 None
UBER Options Chain 71.25 Call 71.00 4/19 No 0.80 0.83 0.82 -0.73 -47.10% 845 139 0.45 0.58 6 None
TSLA Options Chain 148.00 Put 235.00 4/19 No 84.20 85.60 84.80 +5.94 +7.54% 1,860 306 4.91 -1.00 12 None
TSLA Options Chain 148.00 Put 195.00 4/19 No 44.20 45.60 44.65 +5.70 +14.64% 8,533 1,409 3.25 -1.00 12 None
UNH Options Chain 492.00 Put 485.00 4/26 No 2.85 3.15 2.70 -6.40 -70.33% 710 122 0.23 -0.28 9 None
TSLA Options Chain 148.00 Put 200.00 4/19 No 49.20 50.60 49.65 +5.78 +13.18% 4,724 816 3.49 -1.00 12 None
TSLA Options Chain 148.00 Put 250.00 4/19 No 99.25 100.60 99.75 +5.94 +6.34% 3,940 682 5.44 -1.00 12 None
TJX Options Chain 92.99 Put 103.00 4/19 No 10.15 11.70 9.90 +0.26 +2.70% 750 130 2.75 -1.00 11 None
UAL Options Chain 51.40 Call 52.00 4/26 Yes 1.04 1.13 1.06 +0.71 +202.86% 3,340 579 0.44 0.46 12 None
UAL Options Chain 51.40 Put 48.50 4/19 Yes 0.02 0.18 0.03 -0.64 -95.53% 4,568 807 0.63 -0.06 12 None
TSLA Options Chain 148.00 Put 147.00 4/19 No 0.76 0.79 0.76 +0.42 +123.53% 30,060 5,377 0.61 -0.26 12 None
USB Options Chain 39.43 Put 41.00 4/26 Yes 1.29 1.91 1.72 +0.16 +10.26% 801 144 0.15 -0.81 12 None
TSM Options Chain 131.25 Call 137.00 4/19 Yes 0.13 0.17 0.17 -5.48 -97.00% 7,079 1,301 0.52 0.09 19
Dividend Stock List
TSM Options Chain 131.25 Put 125.00 4/26 Yes 0.53 0.58 0.53 -0.30 -36.15% 4,949 915 0.37 -0.14 19
Dividend Stock List
WYNN Options Chain 96.30 Put 105.00 4/19 No 8.75 9.65 8.76 +1.31 +17.59% 1,250 238 1.49 -1.00 14 None
TSLA Options Chain 148.00 Put 140.00 5/10 Yes 5.00 5.15 5.00 +1.71 +51.98% 3,964 757 0.66 -0.30 12 None
UAL Options Chain 51.40 Call 51.00 4/19 Yes 0.79 0.82 0.82 +0.67 +446.67% 5,550 1,066 0.55 0.63 12 None
WRAP Options Chain 2.06 Call 3.00 5/17 Yes 0.15 0.25 0.20 +0.15 +300.00% 3,034 585 1.90 0.32 11 None
VEEV Options Chain 198.64 Put 230.00 4/19 No 28.60 34.70 31.70 +0.78 +2.53% 720 141 3.32 -1.00 13 None
WFC Options Chain 58.73 Put 51.00 4/26 No 0.01 0.02 0.02 -0.01 -33.34% 752 149 0.43 0.00 16 None
TSM Options Chain 131.25 Call 136.00 4/26 Yes 1.51 1.56 1.55 -5.75 -78.77% 1,287 258 0.38 0.33 19
Dividend Stock List
VFC Options Chain 12.72 Call 13.50 5/03 No 0.22 0.25 0.22 +0.02 +10.00% 1,602 330 0.49 0.30 7 None
TSLA Options Chain 148.00 Put 150.00 4/19 No 1.81 1.90 1.87 +1.14 +156.17% 226,282 47,083 0.58 -0.49 12 None
TJX Options Chain 92.99 Put 99.00 4/19 No 5.30 7.35 6.20 +0.51 +8.97% 1,180 247 2.02 -1.00 11 None
XPO Options Chain 116.11 Call 130.00 5/17 Yes 2.55 4.10 2.67 -1.28 -32.41% 5,009 1,050 0.57 0.26 6 None
XPO Options Chain 116.11 Put 115.00 5/17 Yes 6.90 7.30 7.27 +1.47 +25.35% 2,511 533 0.57 -0.45 6 None
UAL Options Chain 51.40 Put 49.00 4/19 Yes 0.04 0.05 0.03 -0.93 -96.88% 6,123 1,311 0.58 -0.08 12 None
UNH Options Chain 492.00 Call 515.00 4/19 No 0.11 0.19 0.07 +0.01 +16.67% 839 180 0.40 0.01 9 None
UNH Options Chain 492.00 Put 460.00 4/26 No 0.25 0.42 0.32 -0.88 -73.34% 894 194 0.28 -0.04 9 None
TTD Options Chain 80.50 Call 83.00 4/19 No 0.24 0.32 0.29 -0.04 -12.13% 1,193 259 0.60 0.21 10 None
ULTA Options Chain 417.95 Put 530.00 4/19 No 100.20 108.40 106.40 +3.21 +3.12% 2,402 524 3.33 -1.00 12 None
WRAP Options Chain 2.06 Call 3.00 7/19 Yes 0.30 0.35 0.34 +0.19 +126.67% 5,232 1,143 1.37 0.45 11 None
TSLA Options Chain 148.00 Call 155.00 4/26 Yes 4.95 5.05 5.00 -2.75 -35.49% 19,268 4,212 0.80 0.42 12 None
WES Options Chain 35.50 Call 32.00 8/16 Yes 1.05 5.00 3.13 -0.62 -16.54% 864 189 0.49 0.77 8 None
YPF Options Chain 19.19 Call 19.50 4/19 No 0.05 0.10 0.15 -0.10 -40.00% 501 110 0.55 0.23 10 None
WFC Options Chain 58.73 Call 59.00 4/26 No 0.75 0.77 0.76 +0.49 +181.49% 3,155 696 0.24 0.47 16 None
TSLA Options Chain 148.00 Put 333.33 6/21 Yes 182.80 183.90 182.85 +5.68 +3.21% 770 171 1.10 -1.00 12 None
VLO Options Chain 162.30 Put 160.00 4/26 Yes 2.43 2.54 2.50 +1.17 +87.97% 762 171 0.39 -0.37 11 None
XPEV Options Chain 7.16 Call 7.00 4/26 No 0.42 0.45 0.44 -0.25 -36.24% 882 198 0.81 0.61 11 None
TTD Options Chain 80.50 Call 83.00 4/26 No 1.30 1.37 1.27 +0.02 +1.60% 496 113 0.46 0.37 10 None
UPST Options Chain 22.20 Call 32.00 5/03 No 0.05 0.08 0.07 -0.01 -12.50% 455 104 0.96 0.03 6 None
WYNN Options Chain 96.30 Put 106.00 4/19 No 8.75 10.35 9.84 +1.89 +23.78% 1,960 451 1.19 -1.00 14 None
TSLA Options Chain 148.00 Put 300.00 6/21 Yes 149.50 150.60 149.90 +6.06 +4.22% 1,420 327 0.99 -0.99 12 None
TSLA Options Chain 148.00 Call 147.00 4/19 No 3.55 3.85 3.70 -6.00 -61.86% 1,062 245 0.61 0.74 12 None
TSLA Options Chain 148.00 Put 320.00 6/21 Yes 169.50 170.55 169.90 +6.05 +3.70% 1,290 301 1.05 -1.00 12 None
TSLA Options Chain 148.00 Put 180.00 4/19 No 29.50 30.85 29.86 +5.40 +22.08% 42,317 9,880 2.27 -1.00 12 None
WISH Options Chain 5.67 Call 6.00 4/19 No 0.05 0.10 0.05 +0.02 +66.67% 4,532 1,063 1.39 0.29 15 None
TSLA Options Chain 148.00 Put 266.67 6/21 Yes 116.15 117.90 116.55 +6.06 +5.49% 3,650 870 0.85 -0.98 12 None
THC Options Chain 91.06 Put 82.50 4/19 No 0.00 0.10 0.05 +0.03 +150.00% 457 110 1.13 0.00 13 None
TSLA Options Chain 148.00 Put 260.00 6/21 Yes 109.50 110.60 109.60 +5.75 +5.54% 645 156 0.82 -0.98 12 None
UBER Options Chain 71.25 Call 77.00 4/26 No 0.15 0.18 0.16 -0.18 -52.95% 3,364 815 0.37 0.09 6 None
TSLA Options Chain 148.00 Put 146.00 4/19 No 0.55 0.58 0.54 +0.28 +107.70% 21,228 5,149 0.62 -0.20 12 None
UAL Options Chain 51.40 Put 42.00 5/10 Yes 0.07 0.12 0.09 -0.15 -62.50% 1,931 472 0.49 -0.02 12 None
TSLA Options Chain 148.00 Call 146.00 4/19 No 4.30 4.60 4.54 -6.71 -59.65% 1,389 340 0.64 0.80 12 None
UBER Options Chain 71.25 Put 71.00 4/26 No 1.43 1.46 1.45 +0.16 +12.41% 4,014 985 0.38 -0.45 6 None
TRV Options Chain 210.85 Put 230.00 4/19 Yes 18.60 21.30 22.60 -1.70 -7.00% 750 185 1.72 -1.00 18 None
WFC Options Chain 58.73 Put 58.00 4/19 No 0.12 0.15 0.13 -0.79 -85.87% 5,441 1,391 0.34 -0.22 16 None
ZM Options Chain 59.64 Call 62.00 4/26 No 0.39 0.43 0.41 +0.12 +41.38% 876 224 0.31 0.23 19
Growth Stock List
TSLA Options Chain 148.00 Put 310.00 1/17 Yes 159.30 161.50 159.85 +6.55 +4.28% 2,007 515 0.64 -0.90 12 None
UAL Options Chain 51.40 Put 52.50 6/21 Yes 3.50 3.60 3.45 -1.63 -32.09% 519 135 0.37 -0.49 12 None
UAL Options Chain 51.40 Call 53.00 4/19 Yes 0.10 0.13 0.12 +0.09 +300.00% 2,332 615 0.56 0.17 12 None
TSLA Options Chain 148.00 Call 149.00 4/26 Yes 7.65 7.80 7.80 -3.75 -32.47% 1,130 305 0.81 0.55 12 None
TSLA Options Chain 148.00 Put 235.00 5/17 Yes 84.55 86.20 83.50 +4.68 +5.94% 670 181 0.95 -0.99 12 None
UAL Options Chain 51.40 Put 48.00 4/19 Yes 0.02 0.03 0.02 -0.48 -96.00% 4,877 1,324 0.73 -0.03 12 None
TXN Options Chain 163.45 Put 157.50 4/26 Yes 1.95 2.06 1.85 +0.33 +21.72% 439 121 0.47 -0.27 8 None
THC Options Chain 91.06 Put 90.00 5/17 Yes 4.40 4.60 4.15 +1.65 +66.00% 801 223 0.51 -0.43 13 None
TUP Options Chain 1.02 Call 1.00 4/26 No 0.02 0.11 0.09 -0.01 -10.00% 397 111 1.30 0.51 8 None
TSM Options Chain 131.25 Call 135.00 4/19 Yes 0.37 0.43 0.40 -6.39 -94.11% 25,544 7,143 0.49 0.22 19
Dividend Stock List
UBER Options Chain 71.25 Call 72.00 4/26 No 1.30 1.33 1.34 -0.48 -26.38% 965 274 0.38 0.45 6 None
UPS Options Chain 142.74 Put 152.50 4/19 No 9.40 10.10 10.06 +0.06 +0.60% 470 134 0.84 -1.00 9 None
TSLA Options Chain 148.00 Put 240.00 5/17 Yes 89.55 90.65 88.45 +4.63 +5.53% 1,010 288 0.99 -0.99 12 None
V Options Chain 270.35 Call 277.50 4/26 Yes 2.69 2.81 2.75 -0.92 -25.07% 601 173 0.32 0.34 11 None
UNH Options Chain 492.00 Call 495.00 4/26 No 5.75 6.10 6.05 +4.16 +220.11% 829 239 0.22 0.48 9 None
YPF Options Chain 19.19 Call 20.50 4/26 No 0.05 0.15 0.14 -0.21 -60.00% 515 149 0.44 0.15 10 None
UNH Options Chain 492.00 Call 495.00 4/19 No 1.85 2.77 2.00 +1.72 +614.29% 2,404 697 0.26 0.42 9 None
YUMC Options Chain 37.29 Put 35.00 5/17 Yes 0.85 0.95 0.95 -0.20 -17.40% 1,339 393 0.45 -0.28 20
Growth Stock List
TSM Options Chain 131.25 Call 160.00 5/03 Yes 0.07 0.11 0.10 -0.94 -90.39% 2,179 640 0.45 0.02 19
Dividend Stock List
UPS Options Chain 142.74 Call 143.00 4/19 No 0.61 0.65 0.65 -0.31 -32.30% 1,124 332 0.26 0.45 9 None
TSM Options Chain 131.25 Call 135.00 5/24 Yes 4.90 5.10 5.15 -4.85 -48.50% 916 271 0.36 0.47 19
Dividend Stock List
TOL Options Chain 113.00 Put 120.00 6/21 Yes 9.60 10.60 10.02 -0.10 -0.99% 844 250 0.35 -0.60 13 None
U Options Chain 23.40 Call 29.00 5/03 No 0.04 0.05 0.06 -0.03 -33.34% 1,457 437 0.58 0.03 7 None
WSM Options Chain 279.53 Put 190.00 3/21 Yes 6.10 9.90 6.81 -1.01 -12.92% 504 152 0.45 -0.12 12 None
U Options Chain 23.40 Call 25.50 4/26 No 0.14 0.16 0.17 -0.08 -32.00% 508 154 0.54 0.16 7 None
UPS Options Chain 142.74 Put 155.00 4/19 No 12.05 12.70 12.68 +0.18 +1.44% 550 167 1.10 -1.00 9 None
XRX Options Chain 16.18 Call 17.00 7/19 Yes 0.85 1.00 1.05 -0.25 -19.24% 382 116 0.39 0.44 12 None
UAL Options Chain 51.40 Put 44.00 5/10 Yes 0.16 0.22 0.15 -0.31 -67.40% 3,175 978 0.45 -0.06 12 None
TSLA Options Chain 148.00 Put 128.00 4/26 Yes 0.98 1.04 1.00 +0.52 +108.34% 1,105 342 0.89 -0.10 12 None
WFC Options Chain 58.73 Put 52.50 3/21 Yes 2.97 4.00 3.10 -0.70 -18.43% 618 195 0.29 -0.28 16 None
UAL Options Chain 51.40 Call 55.00 4/19 Yes 0.01 0.02 0.02 +0.01 +100.00% 4,734 1,497 0.68 0.02 12 None
WFC Options Chain 58.73 Put 57.00 4/26 No 0.22 0.25 0.25 -0.48 -65.76% 2,722 870 0.25 -0.19 16 None
TSLA Options Chain 148.00 Put 145.00 4/26 Yes 4.85 5.00 4.95 +1.75 +54.69% 22,853 7,351 0.83 -0.36 12 None
UPS Options Chain 142.74 Call 144.00 4/19 No 0.25 0.32 0.27 -0.29 -51.79% 783 252 0.26 0.25 9 None
TSLA Options Chain 148.00 Put 149.00 4/26 Yes 6.60 6.70 6.68 +2.18 +48.45% 3,633 1,173 0.81 -0.45 12 None
TSM Options Chain 131.25 Put 130.00 12/20 Yes 11.55 11.80 12.00 +1.45 +13.75% 671 217 0.34 -0.38 19
Dividend Stock List
UAL Options Chain 51.40 Call 56.00 4/26 Yes 0.03 0.18 0.14 +0.09 +180.00% 343 111 0.44 0.10 12 None
TSLA Options Chain 148.00 Call 140.00 4/26 Yes 13.15 13.45 13.42 -4.88 -26.67% 966 313 0.84 0.74 12 None
TSLA Options Chain 148.00 Call 144.00 4/19 No 6.00 6.35 6.40 -7.25 -53.12% 391 127 0.65 0.87 12 None
VRT Options Chain 80.20 Put 68.00 4/26 Yes 0.80 0.90 0.85 +0.03 +3.66% 404 132 1.09 -0.13 10 None
UAL Options Chain 51.40 Put 55.00 4/26 Yes 3.70 4.05 4.30 -2.30 -34.85% 421 138 0.41 -0.84 12 None
UBER Options Chain 71.25 Call 72.00 4/19 No 0.37 0.38 0.40 -0.60 -60.00% 1,296 426 0.45 0.36 6 None
UAL Options Chain 51.40 Call 65.00 7/19 Yes 0.61 0.65 0.62 +0.34 +121.43% 953 316 0.37 0.14 12 None
UNH Options Chain 492.00 Put 480.00 4/26 No 1.65 1.96 1.85 -4.13 -69.07% 417 139 0.23 -0.19 9 None
TSLA Options Chain 148.00 Call 150.00 5/03 Yes 8.40 8.60 8.58 -3.62 -29.68% 1,407 471 0.69 0.53 12 None
X Options Chain 38.94 Call 50.00 5/17 Yes 0.01 0.03 0.03 -0.10 -76.93% 7,568 2,565 0.37 0.03 11 None
UAL Options Chain 51.40 Call 56.00 5/03 Yes 0.34 0.38 0.40 +0.25 +166.67% 297 101 0.41 0.17 12 None
UHS Options Chain 153.65 Put 175.00 4/19 No 20.90 22.20 21.60 +6.20 +40.26% 430 147 1.69 -1.00 12 None
USB Options Chain 39.43 Put 37.50 10/18 Yes 2.39 2.46 2.47 -0.16 -6.09% 426 146 0.32 -0.37 12 None
ULTA Options Chain 417.95 Call 430.00 4/19 No 1.20 1.50 1.45 -0.90 -38.30% 347 119 0.36 0.23 12 None
TSM Options Chain 131.25 Put 115.00 4/26 Yes 0.03 0.05 0.05 -0.13 -72.23% 994 344 0.44 -0.01 19
Dividend Stock List
TSLA Options Chain 148.00 Put 132.00 4/26 Yes 1.48 1.54 1.50 +0.70 +87.50% 691 240 0.87 -0.15 12 None
TTD Options Chain 80.50 Put 81.00 4/26 No 2.21 2.28 2.29 -0.33 -12.60% 611 214 0.46 -0.49 10 None
TOST Options Chain 22.15 Call 23.00 4/26 No 0.34 0.36 0.36 -0.31 -46.27% 334 117 0.50 0.33 10 None
TJX Options Chain 92.99 Put 100.00 4/19 No 6.40 8.35 7.09 +0.41 +6.14% 1,990 698 2.14 -1.00 11 None
XPO Options Chain 116.11 Call 125.00 5/17 Yes 3.30 4.30 4.00 -0.74 -15.62% 524 188 0.56 0.35 6 None
TSLA Options Chain 148.00 Put 139.00 4/19 No 0.07 0.08 0.08 +0.01 +14.29% 2,865 1,034 0.79 -0.03 12 None
TSLA Options Chain 148.00 Call 152.50 5/03 Yes 7.20 7.40 7.40 -3.44 -31.74% 881 318 0.69 0.49 12 None
TSM Options Chain 131.25 Call 135.00 6/21 Yes 6.55 6.70 6.70 -5.80 -46.40% 8,378 3,025 0.34 0.49 19
Dividend Stock List
VLO Options Chain 162.30 Call 167.50 4/26 Yes 1.79 1.88 1.89 -2.51 -57.05% 464 170 0.38 0.32 11 None
WULF Options Chain 2.12 Call 2.00 5/31 Yes 0.35 0.55 0.47 +0.07 +17.50% 341 125 1.04 0.70 4 None
UNH Options Chain 492.00 Call 510.00 4/26 No 1.39 1.58 1.53 +1.08 +240.00% 1,022 375 0.22 0.17 9 None
TRVI Options Chain 2.58 Put 2.00 12/16 No 0.05 0.30 0.05 0.00 0.00% 300 111 6.30 -0.30 12 None
WDAY Options Chain 254.37 Put 200.00 6/20 Yes 11.30 12.70 11.60 +1.90 +19.59% 405 150 0.38 -0.17 11 None
TSM Options Chain 131.25 Put 132.00 4/19 Yes 1.19 1.25 1.12 -0.42 -27.28% 6,237 2,325 0.48 -0.45 19
Dividend Stock List
UAL Options Chain 51.40 Call 65.00 9/20 Yes 1.26 1.43 1.44 +0.49 +51.58% 1,228 460 0.36 0.21 12 None
U Options Chain 23.40 Call 24.00 4/19 No 0.11 0.12 0.11 -0.20 -64.52% 796 300 0.64 0.25 7 None
THC Options Chain 91.06 Call 95.00 4/19 No 0.05 0.15 0.32 -7.08 -95.68% 297 112 0.57 0.05 13 None
TSLA Options Chain 148.00 Call 147.00 4/26 Yes 8.75 8.95 9.00 -3.60 -28.58% 443 169 0.82 0.59 12 None
TSLA Options Chain 148.00 Put 125.00 5/31 Yes 2.92 3.20 2.99 +0.83 +38.43% 326 126 0.63 -0.16 12 None
WFC Options Chain 58.73 Call 62.00 4/26 No 0.07 0.08 0.08 +0.05 +166.67% 1,018 394 0.25 0.09 16 None
TSM Options Chain 131.25 Put 131.00 5/10 Yes 3.70 3.85 4.02 +0.97 +31.81% 284 111 0.35 -0.42 19
Dividend Stock List
ZS Options Chain 172.86 Call 177.50 4/19 No 0.20 0.32 0.28 -0.43 -60.57% 543 213 0.45 0.13 5 None
THC Options Chain 91.06 Put 90.00 4/19 No 0.50 0.65 0.56 +0.41 +273.34% 343 135 0.53 -0.34 13 None
WFC Options Chain 58.73 Put 59.00 4/19 No 0.52 0.56 0.50 -1.20 -70.59% 1,281 506 0.34 -0.58 16 None
UAL Options Chain 51.40 Put 49.00 5/03 Yes 0.71 0.90 0.71 -1.18 -62.44% 435 172 0.42 -0.26 12 None
TSLA Options Chain 148.00 Call 165.00 5/03 Yes 3.00 3.10 3.09 -1.63 -34.54% 3,838 1,522 0.67 0.27 12 None
THC Options Chain 91.06 Call 95.00 5/17 Yes 3.50 3.70 3.70 -3.50 -48.62% 1,674 664 0.50 0.42 13 None
U Options Chain 23.40 Call 23.50 4/26 No 0.73 0.75 0.74 -0.24 -24.49% 277 110 0.55 0.51 7 None
WSO Options Chain 401.93 Put 390.00 5/17 Yes 9.90 13.50 10.90 +1.20 +12.38% 500 199 0.38 -0.36 12
Dividend Stock List
TSLA Options Chain 148.00 Call 157.50 4/19 No 0.14 0.15 0.15 -1.48 -90.80% 53,464 21,307 0.63 0.07 12 None
TSM Options Chain 131.25 Put 129.00 4/19 Yes 0.29 0.34 0.28 -0.62 -68.89% 4,021 1,606 0.49 -0.16 19
Dividend Stock List
UCAR Options Chain 0.25 Call 0.50 12/29 No 0.00 0.05 0.05 -0.05 -50.00% 277 111 5.22 0.22 3 None
WM Options Chain 205.35 Call 205.00 4/19 No 0.80 1.15 0.90 -0.50 -35.72% 771 309 0.19 0.54 11 None
TSM Options Chain 131.25 Put 133.00 4/26 Yes 3.20 3.35 3.20 +0.51 +18.96% 1,518 609 0.37 -0.52 19
Dividend Stock List
UBER Options Chain 71.25 Call 73.00 4/26 No 0.92 0.94 0.95 -0.45 -32.15% 767 308 0.38 0.36 6 None
TRV Options Chain 210.85 Call 210.00 5/17 Yes 4.60 5.00 4.50 +1.40 +45.17% 293 118 0.18 0.56 18 None
UAL Options Chain 51.40 Call 51.00 5/10 Yes 1.94 2.38 2.38 +1.24 +108.78% 494 199 0.39 0.57 12 None
TSM Options Chain 131.25 Call 140.00 4/26 Yes 0.63 0.68 0.64 -4.48 -87.50% 6,374 2,570 0.39 0.17 19
Dividend Stock List
TMO Options Chain 575.00 Call 550.00 4/19 No 0.45 0.95 0.70 -5.60 -88.89% 615 248 0.59 0.14 8 None
TSM Options Chain 131.25 Call 138.00 4/26 Yes 0.99 1.04 1.05 -5.25 -83.34% 1,045 423 0.38 0.24 19
Dividend Stock List
WFC Options Chain 58.73 Put 59.00 4/26 No 0.92 0.96 0.95 -0.95 -50.00% 687 279 0.24 -0.53 16 None
TSLA Options Chain 148.00 Put 100.00 5/03 Yes 0.17 0.20 0.19 +0.06 +46.16% 3,874 1,581 0.98 -0.01 12 None
TSLA Options Chain 148.00 Put 280.00 9/20 Yes 129.50 131.45 129.90 +6.10 +4.93% 4,923 2,010 0.66 -0.94 12 None
TSLA Options Chain 148.00 Call 150.00 5/24 Yes 11.30 11.65 11.70 -3.65 -23.78% 342 140 0.59 0.55 12 None
UAL Options Chain 51.40 Put 44.00 4/26 Yes 0.05 0.10 0.05 -0.11 -68.75% 3,576 1,464 0.57 -0.01 12 None
TSM Options Chain 131.25 Call 160.00 5/24 Yes 0.39 0.47 0.43 -1.64 -79.23% 462 191 0.38 0.07 19
Dividend Stock List
TMO Options Chain 575.00 Call 557.50 4/19 No 0.00 2.90 0.35 -4.15 -92.23% 392 163 0.87 0.01 8 None
X Options Chain 38.94 Call 40.00 5/17 Yes 1.19 1.30 1.25 -0.35 -21.88% 3,933 1,646 0.35 0.46 11 None
UNFI Options Chain 9.36 Call 15.00 12/20 Yes 0.45 0.55 0.55 -0.04 -6.78% 251 106 0.52 0.24 7 None
ZBH Options Chain 119.33 Put 120.00 6/21 Yes 4.90 5.30 4.80 +0.69 +16.79% 253 108 0.26 -0.46 11 None
TSLA Options Chain 148.00 Put 143.00 4/19 No 0.20 0.22 0.22 +0.09 +69.24% 10,465 4,469 0.68 -0.10 12 None
TSLA Options Chain 148.00 Put 142.00 4/19 No 0.14 0.17 0.15 +0.04 +36.37% 6,851 2,927 0.70 -0.08 12 None
UPS Options Chain 142.74 Call 142.00 4/19 No 1.16 1.22 1.09 -0.32 -22.70% 248 107 0.26 0.66 9 None
UNH Options Chain 492.00 Put 475.00 4/26 No 1.01 1.25 1.15 -3.60 -75.79% 382 165 0.24 -0.13 9 None
TSM Options Chain 131.25 Put 132.00 4/26 Yes 2.72 2.77 2.80 +0.47 +20.18% 1,357 595 0.37 -0.46 19
Dividend Stock List
TSLA Options Chain 148.00 Put 120.00 5/31 Yes 2.16 2.35 2.15 +0.57 +36.08% 312 137 0.64 -0.12 12 None
TSLA Options Chain 148.00 Call 155.00 5/24 Yes 9.00 9.30 9.19 -3.80 -29.26% 316 139 0.58 0.48 12 None
VRT Options Chain 80.20 Put 74.00 4/26 Yes 2.15 2.45 2.30 +0.20 +9.53% 307 138 1.09 -0.27 10 None
VKTX Options Chain 64.85 Call 67.00 4/19 No 0.45 0.85 0.60 -0.50 -45.46% 231 105 0.92 0.37 8 None
TJX Options Chain 92.99 Call 93.00 4/19 No 0.29 0.34 0.34 -0.41 -54.67% 426 194 0.25 0.37 11 None
ZS Options Chain 172.86 Put 165.00 7/19 Yes 11.45 11.75 10.45 -0.25 -2.34% 443 202 0.48 -0.35 5 None
TSLA Options Chain 148.00 Put 152.50 4/19 No 3.35 3.45 3.35 +2.03 +153.79% 35,232 16,080 0.57 -0.71 12 None
TSLA Options Chain 148.00 Put 177.50 4/19 No 26.70 28.15 26.93 +4.90 +22.25% 933 426 2.37 -1.00 12 None
TGB Options Chain 2.49 Call 4.00 11/15 Yes 0.10 0.15 0.11 +0.01 +10.00% 324 149 0.60 0.25 12 None
VZ Options Chain 40.14 Put 43.00 10/18 Yes 3.55 4.30 4.45 +0.41 +10.15% 261 121 0.19 -0.65 9 None
TDOC Options Chain 13.17 Put 12.00 4/26 Yes 0.40 0.42 0.41 0.00 0.00% 375 174 1.20 -0.26 7 None
USB Options Chain 39.43 Put 38.50 4/26 Yes 0.30 0.32 0.26 -0.06 -18.75% 354 166 0.30 -0.28 12 None
TSLA Options Chain 148.00 Put 148.00 4/26 Yes 6.15 6.25 6.15 +2.10 +51.86% 3,443 1,615 0.82 -0.43 12 None
TSLA Options Chain 148.00 Put 100.00 5/31 Yes 0.63 0.73 0.66 +0.20 +43.48% 1,034 488 0.74 -0.04 12 None
TSLA Options Chain 148.00 Call 157.50 4/26 Yes 4.05 4.15 4.10 -2.41 -37.02% 4,818 2,292 0.79 0.36 12 None
UNH Options Chain 492.00 Call 500.00 4/26 No 3.75 4.10 4.03 +2.89 +253.51% 1,589 757 0.22 0.36 9 None
UNH Options Chain 492.00 Call 480.00 9/20 Yes 39.80 41.40 42.60 +10.89 +34.35% 829 397 0.23 0.65 9 None
TEAM Options Chain 193.21 Put 190.00 4/19 No 0.80 1.15 0.95 +0.22 +30.14% 590 283 0.56 -0.27 6 None
TEAM Options Chain 193.21 Put 192.50 4/19 No 1.60 2.15 1.75 +0.25 +16.67% 755 364 0.61 -0.42 6 None
WAL Options Chain 54.35 Call 56.00 4/19 Yes 1.40 1.55 1.47 -0.05 -3.29% 357 173 1.37 0.48 12 None
ZS Options Chain 172.86 Put 240.00 5/17 No 65.05 68.35 65.66 -0.22 -0.34% 511 248 0.84 -0.99 5 None
VTNR Options Chain 1.34 Call 1.00 10/18 Yes 0.50 0.65 0.57 +0.27 +90.00% 300 146 1.24 0.78 8 None
X Options Chain 38.94 Call 43.00 6/21 Yes 0.41 1.06 1.15 -0.85 -42.50% 1,002 491 0.30 0.31 11 None
YUM Options Chain 137.87 Call 140.00 5/17 Yes 2.35 2.55 2.30 -0.45 -16.37% 712 349 0.20 0.43 10 None
VEEV Options Chain 198.64 Put 220.00 4/19 No 17.70 23.80 21.10 +0.17 +0.82% 724 355 1.36 -1.00 13 None
UAL Options Chain 51.40 Call 52.50 4/19 Yes 0.19 0.20 0.20 +0.16 +400.00% 4,304 2,112 0.54 0.25 12 None
TSM Options Chain 131.25 Put 130.00 5/24 Yes 4.40 4.55 4.40 +0.58 +15.19% 326 160 0.35 -0.39 19
Dividend Stock List
WDC Options Chain 68.26 Call 72.50 5/17 Yes 2.28 2.34 2.32 -1.18 -33.72% 3,221 1,583 0.50 0.37 4 None
TSLA Options Chain 148.00 Call 195.00 1/16 Yes 30.85 31.35 32.07 -3.17 -9.00% 1,321 654 0.51 0.54 12 None
TFC Options Chain 35.71 Put 27.50 6/20 Yes 1.74 2.04 1.82 +0.22 +13.75% 300 149 0.37 -0.20 6 None
UAL Options Chain 51.40 Call 55.00 5/17 Yes 0.98 1.02 0.99 +0.52 +110.64% 1,239 616 0.38 0.30 12 None
TSM Options Chain 131.25 Put 128.00 4/19 Yes 0.16 0.21 0.18 -0.55 -75.35% 3,793 1,894 0.51 -0.10 19
Dividend Stock List
TSLA Options Chain 148.00 Put 143.33 6/21 Yes 9.90 10.05 9.84 +2.19 +28.63% 4,155 2,088 0.56 -0.36 12 None
TTD Options Chain 80.50 Call 82.50 6/21 Yes 6.55 6.65 6.55 +0.05 +0.77% 2,009 1,016 0.52 0.52 10 None
VTSI Options Chain 13.85 Call 15.00 4/19 No 0.00 0.80 0.10 -0.12 -54.55% 515 264 5.21 0.14 19
Growth Stock List
UAL Options Chain 51.40 Put 47.50 4/19 Yes 0.01 0.08 0.01 -0.34 -97.15% 3,764 1,933 0.87 -0.02 12 None
THC Options Chain 91.06 Put 105.00 6/21 Yes 14.90 15.50 15.40 +3.80 +32.76% 406 209 0.39 -0.77 13 None
TSLA Options Chain 148.00 Put 141.00 4/19 No 0.11 0.13 0.12 +0.04 +50.00% 4,124 2,123 0.73 -0.06 12 None
UNH Options Chain 492.00 Call 500.00 4/19 No 0.70 0.84 0.70 +0.55 +366.67% 7,393 3,824 0.27 0.19 9 None
XERS Options Chain 1.76 Call 2.00 12/20 Yes 0.25 0.40 0.35 0.00 0.00% 560 291 0.69 0.52 7 None
TTD Options Chain 80.50 Put 79.00 4/26 No 1.28 1.37 1.36 -0.21 -13.38% 471 245 0.45 -0.35 10 None
TSLA Options Chain 148.00 Call 160.00 4/19 No 0.07 0.08 0.08 -0.83 -91.21% 76,011 39,542 0.68 0.03 12 None
TSLA Options Chain 148.00 Put 144.00 4/19 No 0.28 0.30 0.28 +0.11 +64.71% 8,598 4,535 0.66 -0.13 12 None
WISH Options Chain 5.67 Call 7.00 5/17 Yes 0.05 0.10 0.10 +0.02 +25.00% 345 182 0.72 0.11 15 None
TSM Options Chain 131.25 Call 140.00 5/24 Yes 3.10 3.25 3.40 -4.65 -57.77% 214 113 0.35 0.35 19
Dividend Stock List
TSM Options Chain 131.25 Put 130.00 4/26 Yes 1.85 1.90 1.82 -0.03 -1.63% 3,077 1,628 0.37 -0.36 19
Dividend Stock List
THC Options Chain 91.06 Call 97.50 4/19 No 0.00 0.15 0.07 -0.83 -92.23% 425 225 0.91 0.00 13 None
TREE Options Chain 34.66 Call 60.00 5/17 Yes 0.00 0.10 0.05 -0.16 -76.19% 468 248 0.98 0.05 9 None
TSM Options Chain 131.25 Call 140.00 5/10 Yes 1.87 1.97 1.95 -4.45 -69.54% 239 127 0.35 0.28 19
Dividend Stock List
TRIP Options Chain 25.54 Call 32.00 9/20 Yes 0.40 0.65 0.55 -0.05 -8.34% 600 319 0.33 0.01 10 None
WBA Options Chain 17.55 Call 18.00 5/24 No 0.55 0.60 0.56 -0.05 -8.20% 360 192 0.37 0.43 5 None
TSLA Options Chain 148.00 Call 160.00 5/03 Yes 4.35 4.50 4.45 -2.10 -32.07% 2,193 1,177 0.67 0.35 12 None
WMT Options Chain 59.20 Put 59.00 4/19 No 0.11 0.12 0.12 +0.02 +20.00% 1,865 1,002 0.18 -0.32 10 None
TSLA Options Chain 148.00 Put 145.00 5/31 Yes 8.80 9.20 8.75 +2.08 +31.19% 240 130 0.58 -0.38 12 None
TSLA Options Chain 148.00 Put 137.00 4/26 Yes 2.41 2.49 2.44 +1.28 +110.35% 631 342 0.85 -0.21 12 None
UAL Options Chain 51.40 Call 52.50 6/21 Yes 2.90 2.97 3.20 +1.37 +74.87% 5,115 2,777 0.38 0.51 12 None
UPS Options Chain 142.74 Put 100.00 6/20 Yes 2.69 3.30 3.05 +0.62 +25.52% 202 110 0.32 -0.12 9 None
ZM Options Chain 59.64 Put 35.00 1/16 Yes 1.57 1.85 1.71 0.00 0.00% 720 394 0.43 -0.08 19
Growth Stock List
ZS Options Chain 172.86 Call 187.50 4/26 No 0.31 0.70 0.52 -0.23 -30.67% 262 144 0.42 0.10 5 None
TSLA Options Chain 148.00 Put 255.00 6/21 Yes 104.50 105.60 104.50 +5.65 +5.72% 570 314 0.80 -0.98 12 None
ZTS Options Chain 153.74 Put 190.00 4/19 No 36.20 39.50 38.60 +21.05 +119.95% 210 116 3.83 -1.00 12 None
TOST Options Chain 22.15 Put 21.00 4/26 No 0.20 0.23 0.20 +0.04 +25.00% 206 114 0.51 -0.22 10 None
ZTS Options Chain 153.74 Put 175.00 4/19 No 21.10 24.30 23.80 +1.30 +5.78% 1,584 877 2.76 -1.00 12 None
UNH Options Chain 492.00 Put 470.00 6/21 No 7.15 7.40 7.30 -2.90 -28.44% 1,615 897 0.22 -0.26 9 None
TSM Options Chain 131.25 Put 129.00 5/03 Yes 2.28 2.35 2.38 +0.50 +26.60% 252 140 0.36 -0.34 19
Dividend Stock List
UPST Options Chain 22.20 Put 21.50 4/26 No 0.58 0.61 0.60 -0.03 -4.77% 345 192 0.73 -0.35 6 None
ZTS Options Chain 153.74 Put 185.00 4/19 No 30.20 33.20 34.00 +13.00 +61.91% 300 167 2.81 -1.00 12 None
ZTS Options Chain 153.74 Put 180.00 4/19 No 25.80 28.90 28.50 -0.13 -0.46% 1,087 611 2.90 -1.00 12 None
TSLA Options Chain 148.00 Put 145.00 4/19 No 0.40 0.41 0.40 +0.18 +81.82% 47,981 27,002 0.64 -0.16 12 None
UNH Options Chain 492.00 Call 510.00 6/21 No 10.70 11.25 10.85 +4.05 +59.56% 3,490 1,975 0.20 0.39 9 None
TSLA Options Chain 148.00 Call 120.00 4/26 Yes 29.95 30.95 30.79 -5.16 -14.36% 277 157 0.86 0.95 12 None
UNH Options Chain 492.00 Call 520.00 5/17 No 2.70 2.83 2.80 +1.68 +150.00% 1,358 773 0.19 0.20 9 None
TSLA Options Chain 148.00 Put 125.00 5/03 Yes 1.23 1.29 1.23 +0.48 +64.00% 4,751 2,714 0.77 -0.11 12 None
UBER Options Chain 71.25 Put 69.00 5/03 Yes 1.21 1.30 1.42 +0.36 +33.97% 397 227 0.40 -0.32 6 None
UNH Options Chain 492.00 Put 482.50 4/19 No 0.15 0.30 0.28 -4.88 -94.58% 512 293 0.29 -0.10 9 None
TSM Options Chain 131.25 Put 133.00 4/19 Yes 1.71 1.76 1.70 -0.16 -8.61% 5,920 3,399 0.47 -0.57 19
Dividend Stock List
TSLA Options Chain 148.00 Put 136.00 4/26 Yes 2.19 2.27 2.22 +0.96 +76.19% 471 271 0.85 -0.20 12 None
U Options Chain 23.40 Put 23.00 4/26 No 0.55 0.57 0.53 +0.05 +10.42% 516 298 0.56 -0.39 7 None
V Options Chain 270.35 Put 262.50 4/26 Yes 1.92 2.05 1.99 -0.02 -1.00% 318 184 0.34 -0.23 11 None
UNH Options Chain 492.00 Call 525.00 4/19 No 0.01 0.20 0.05 +0.04 +400.00% 831 482 0.52 0.00 9 None
WYNN Options Chain 96.30 Put 104.00 4/19 No 7.55 8.25 8.20 +2.00 +32.26% 272 158 1.24 -1.00 14 None
TSLA Options Chain 148.00 Call 160.00 4/26 Yes 3.25 3.35 3.30 -2.15 -39.45% 14,199 8,260 0.79 0.31 12 None
TERN Options Chain 4.55 Call 7.50 10/18 Yes 0.85 1.35 0.85 -1.65 -66.00% 200 117 1.38 0.50 8 None
TSLA Options Chain 148.00 Call 150.00 12/18 Yes 57.00 58.45 57.55 -6.70 -10.43% 397 233 0.53 0.73 12 None
WSM Options Chain 279.53 Put 280.00 7/19 Yes 20.60 21.20 20.81 -0.03 -0.15% 713 419 0.40 -0.44 12 None
TSLA Options Chain 148.00 Put 120.00 5/24 Yes 1.86 2.00 1.99 +0.70 +54.27% 566 333 0.66 -0.11 12 None
U Options Chain 23.40 Call 24.00 4/26 No 0.50 0.53 0.53 -0.18 -25.36% 227 134 0.54 0.41 7 None
WFC Options Chain 58.73 Call 58.00 4/26 No 1.31 1.33 1.32 +0.75 +131.58% 1,756 1,037 0.24 0.67 16 None
VKTX Options Chain 64.85 Call 75.00 4/19 No 0.10 0.40 0.15 0.00 0.00% 3,301 1,955 1.83 0.08 8 None
TSLA Options Chain 148.00 Put 135.00 8/16 Yes 10.70 10.85 10.70 +1.95 +22.29% 2,328 1,381 0.56 -0.29 12 None
TSLA Options Chain 148.00 Put 120.00 10/18 Yes 8.35 8.45 8.45 +1.45 +20.72% 1,375 816 0.56 -0.20 12 None
TTE Options Chain 70.90 Call 80.00 11/15 Yes 1.50 1.80 1.95 -0.12 -5.80% 216 129 0.18 0.27 17 None
ZM Options Chain 59.64 Call 61.00 4/19 No 0.10 0.13 0.12 0.00 0.00% 1,126 675 0.36 0.21 19
Growth Stock List
UAL Options Chain 51.40 Put 48.00 5/17 Yes 0.88 0.92 0.82 -0.98 -54.45% 2,733 1,648 0.41 -0.24 12 None
WOLF Options Chain 23.63 Put 17.50 8/16 Yes 1.55 1.65 1.60 +0.10 +6.67% 500 303 0.88 -0.19 4 None
XOM Options Chain 118.37 Put 116.00 4/19 No 0.04 0.05 0.03 -0.17 -85.00% 3,889 2,363 0.26 -0.07 12 None
TSLA Options Chain 148.00 Call 155.00 5/10 Yes 7.20 7.35 7.40 -2.58 -25.86% 587 357 0.63 0.46 12 None
VLO Options Chain 162.30 Call 165.00 4/26 Yes 2.63 2.71 2.68 -2.77 -50.83% 261 159 0.38 0.42 11 None
Z Options Chain 41.69 Call 55.00 11/15 Yes 2.39 2.63 2.59 -0.31 -10.69% 1,018 623 0.47 0.30 5 None
TGTX Options Chain 14.31 Put 10.00 8/16 Yes 0.90 1.00 0.91 -0.14 -13.34% 222 136 0.94 -0.17 9 None
TSM Options Chain 131.25 Put 124.00 4/26 Yes 0.39 0.45 0.43 -0.24 -35.83% 999 612 0.38 -0.12 19
Dividend Stock List
TM Options Chain 233.00 Call 250.00 5/17 Yes 2.00 2.20 2.09 -0.66 -24.00% 207 127 0.30 0.20 15 None
TSLA Options Chain 148.00 Put 145.00 5/03 Yes 5.95 6.10 6.00 +1.90 +46.35% 4,297 2,637 0.70 -0.37 12 None
TSM Options Chain 131.25 Call 139.00 4/26 Yes 0.79 0.85 0.83 -4.79 -85.24% 894 549 0.38 0.21 19
Dividend Stock List
WYNN Options Chain 96.30 Call 97.00 4/19 No 0.33 0.38 0.40 -1.59 -79.90% 262 161 0.36 0.30 14 None
TSLA Options Chain 148.00 Call 425.00 3/21 Yes 1.30 1.46 1.37 -0.23 -14.38% 242 149 0.54 0.05 12 None
TSLA Options Chain 148.00 Call 148.00 4/26 Yes 8.15 8.40 8.45 -3.75 -30.74% 657 405 0.82 0.57 12 None
WMT Options Chain 59.20 Call 60.00 4/26 No 0.27 0.28 0.28 -0.20 -41.67% 6,126 3,794 0.15 0.31 10 None
THC Options Chain 91.06 Put 97.50 6/21 Yes 9.40 9.80 9.55 +2.95 +44.70% 166 103 0.40 -0.61 13 None
UBER Options Chain 71.25 Call 79.00 5/03 Yes 0.27 0.31 0.28 -0.15 -34.89% 430 267 0.39 0.11 6 None
V Options Chain 270.35 Put 285.00 4/19 No 11.95 14.45 13.90 +1.80 +14.88% 202 127 0.90 -1.00 11 None
WAL Options Chain 54.35 Put 50.00 4/26 Yes 0.25 0.55 0.33 -0.27 -45.00% 2,183 1,379 0.63 -0.12 12 None
TREE Options Chain 34.66 Call 35.00 7/19 Yes 4.70 5.30 4.90 -1.08 -18.06% 250 158 0.74 0.57 9 None
TRV Options Chain 210.85 Put 220.00 4/19 Yes 7.60 10.10 10.86 -2.51 -18.78% 762 482 0.72 -1.00 18 None
TSLA Options Chain 148.00 Call 146.00 4/26 Yes 9.30 9.45 9.57 -4.28 -30.91% 196 124 0.82 0.62 12 None
TSLA Options Chain 148.00 Call 162.50 4/26 Yes 2.61 2.67 2.65 -1.86 -41.25% 3,080 1,966 0.78 0.26 12 None
TSM Options Chain 131.25 Call 147.00 4/26 Yes 0.16 0.19 0.17 -2.56 -93.78% 1,232 787 0.42 0.05 19
Dividend Stock List
VZ Options Chain 40.14 Call 47.00 5/24 Yes 0.01 0.31 0.04 -0.01 -20.00% 200 128 0.31 0.03 9 None
VEL Options Chain 16.06 Put 15.00 5/17 Yes 0.15 0.20 0.20 -0.10 -33.34% 167 107 0.32 -0.22 11 None
TSLA Options Chain 148.00 Put 150.00 5/31 Yes 11.10 11.35 11.20 +2.45 +28.00% 491 316 0.57 -0.45 12 None
TX Options Chain 42.92 Put 35.00 8/16 Yes 0.60 0.75 0.70 -0.25 -26.32% 270 174 0.32 -0.01 20
Dividend Stock List
UAL Options Chain 51.40 Put 47.00 5/03 Yes 0.32 0.36 0.31 -0.67 -68.37% 180 116 0.44 -0.14 12 None
TSLA Options Chain 148.00 Put 140.00 4/19 No 0.08 0.10 0.09 +0.02 +28.58% 25,107 16,191 0.76 -0.05 12 None
U Options Chain 23.40 Put 23.00 8/16 Yes 2.97 3.05 2.84 +0.07 +2.53% 400 259 0.65 -0.39 7 None
UAL Options Chain 51.40 Put 47.00 4/26 Yes 0.15 0.17 0.16 -0.52 -76.48% 2,771 1,797 0.47 -0.08 12 None
TSM Options Chain 131.25 Put 131.00 4/26 Yes 2.26 2.31 2.37 +0.28 +13.40% 1,387 902 0.37 -0.41 19
Dividend Stock List
TSM Options Chain 131.25 Call 157.50 5/03 Yes 0.11 0.13 0.13 -1.19 -90.16% 241 157 0.43 0.03 19
Dividend Stock List
TSLA Options Chain 148.00 Put 110.00 5/17 Yes 0.81 0.83 0.80 +0.25 +45.46% 7,066 4,608 0.75 -0.06 12 None
TSM Options Chain 131.25 Put 165.00 4/19 Yes 31.55 34.00 33.35 +10.25 +44.38% 170 111 2.97 -1.00 19
Dividend Stock List
WMT Options Chain 59.20 Call 60.00 5/03 No 0.44 0.47 0.46 -0.22 -32.36% 1,182 773 0.15 0.37 10 None
TSLA Options Chain 148.00 Put 146.00 4/26 Yes 5.25 5.40 5.35 +2.05 +62.13% 1,700 1,113 0.82 -0.38 12 None
ZM Options Chain 59.64 Call 70.00 6/20 Yes 7.35 7.65 7.35 +0.30 +4.26% 200 131 0.37 0.49 19
Growth Stock List
TSLA Options Chain 148.00 Put 115.00 5/31 Yes 1.49 1.70 1.59 +0.43 +37.07% 245 161 0.65 -0.10 12 None
WAL Options Chain 54.35 Call 60.00 5/17 Yes 1.40 1.85 1.50 +0.05 +3.45% 158 104 0.49 0.31 12 None
TSLA Options Chain 148.00 Put 135.00 4/26 Yes 2.00 2.05 2.04 +0.90 +78.95% 11,087 7,317 0.85 -0.18 12 None
V Options Chain 270.35 Call 282.50 4/26 Yes 1.34 1.54 1.41 -0.58 -29.15% 370 245 0.32 0.21 11 None
UNH Options Chain 492.00 Call 510.00 4/19 No 0.15 0.20 0.18 +0.15 +500.00% 2,268 1,507 0.38 0.02 9 None
TSM Options Chain 131.25 Call 155.00 5/17 Yes 0.38 0.43 0.41 -2.06 -83.41% 12,017 7,989 0.36 0.08 19
Dividend Stock List
WBA Options Chain 17.55 Call 22.00 5/24 No 0.01 0.04 0.03 -0.01 -25.00% 206 137 0.37 0.01 5 None
UAL Options Chain 51.40 Call 54.00 4/19 Yes 0.04 0.06 0.06 +0.04 +200.00% 1,818 1,216 0.59 0.06 12 None
TSM Options Chain 131.25 Call 152.50 5/03 Yes 0.20 0.22 0.21 -1.83 -89.71% 1,971 1,326 0.40 0.05 19
Dividend Stock List
TSM Options Chain 131.25 Put 136.00 4/26 Yes 5.05 5.20 5.25 +1.35 +34.62% 392 267 0.37 -0.67 19
Dividend Stock List
UAL Options Chain 51.40 Call 50.00 4/26 Yes 2.09 2.47 2.28 +1.40 +159.10% 1,920 1,310 0.45 0.69 12 None
TSLA Options Chain 148.00 Call 260.00 10/18 Yes 2.44 2.54 2.46 -0.50 -16.90% 3,073 2,097 0.52 0.11 12 None
X Options Chain 38.94 Call 40.00 4/19 No 0.05 0.14 0.06 -0.15 -71.43% 21,274 14,531 0.49 0.14 11 None
TSLA Options Chain 148.00 Call 160.00 5/10 Yes 5.30 5.45 5.40 -2.25 -29.42% 938 643 0.62 0.38 12 None
TRV Options Chain 210.85 Call 220.00 5/17 Yes 1.05 1.35 1.05 +0.40 +61.54% 344 236 0.17 0.20 18 None
ULTA Options Chain 417.95 Call 435.00 4/19 No 0.40 0.60 0.65 -0.50 -43.48% 195 134 0.37 0.10 12 None
WFC Options Chain 58.73 Call 59.00 4/19 No 0.30 0.32 0.30 +0.25 +500.00% 6,631 4,570 0.33 0.42 16 None
TSLA Options Chain 148.00 Call 144.00 4/26 Yes 10.50 10.75 11.30 -3.70 -24.67% 148 102 0.83 0.66 12 None
VALE Options Chain 11.87 Call 12.00 7/19 Yes 0.74 0.75 0.74 -0.08 -9.76% 568 392 0.31 0.53 10 None
TREE Options Chain 34.66 Call 30.00 7/19 Yes 7.10 9.90 8.30 +0.30 +3.75% 252 174 0.92 0.72 9 None
ZG Options Chain 41.58 Put 35.00 5/17 Yes 0.60 0.75 0.50 +0.09 +21.96% 337 233 0.64 -0.16 6 None
XP Options Chain 21.49 Call 22.00 4/26 No 0.02 0.13 0.23 -0.27 -54.00% 218 151 0.28 0.22 18 None
TSLA Options Chain 148.00 Put 139.00 4/26 Yes 2.91 3.00 2.92 +1.21 +70.76% 727 505 0.84 -0.25 12 None
WBD Options Chain 8.40 Call 8.00 5/10 No 0.64 0.67 0.67 +0.11 +19.65% 291 203 0.60 0.64 3 None
WDC Options Chain 68.26 Put 69.00 4/19 No 1.09 1.27 1.12 +0.52 +86.67% 635 444 0.55 -0.64 4 None
TSLA Options Chain 148.00 Put 152.50 4/26 Yes 8.40 8.55 8.35 +2.55 +43.97% 4,539 3,179 0.80 -0.53 12 None
U Options Chain 23.40 Call 24.50 4/26 No 0.34 0.36 0.37 -0.12 -24.49% 422 296 0.53 0.31 7 None
GOEV Options Chain 2.86 Call 0.50 4/12 No 0.00 0.01 0.01 0.00 0.00% 249 175 3.83 0.00 7 None
XP Options Chain 21.49 Put 22.00 5/17 Yes 1.09 1.63 1.52 +0.26 +20.64% 641 451 0.40 -0.57 18 None
XOM Options Chain 118.37 Put 113.00 5/03 Yes 0.52 0.57 0.52 -0.07 -11.87% 4,569 3,224 0.26 -0.17 12 None
UAL Options Chain 51.40 Put 49.00 4/26 Yes 0.44 0.48 0.43 -1.08 -71.53% 558 394 0.45 -0.21 12 None
TSLA Options Chain 148.00 Put 133.00 4/26 Yes 1.63 1.70 1.64 +0.74 +82.23% 199 141 0.86 -0.16 12 None
VFS Options Chain 2.72 Call 2.00 9/20 No 0.61 0.97 0.81 +0.01 +1.25% 200 142 1.65 0.73 3 None
UNH Options Chain 492.00 Put 470.00 4/26 No 0.57 0.80 0.70 -2.45 -77.78% 631 449 0.24 -0.09 9 None
XPEV Options Chain 7.16 Call 7.00 5/03 No 0.51 0.55 0.50 -0.26 -34.22% 170 121 0.74 0.60 11 None
TSLA Options Chain 148.00 Put 115.00 1/16 Yes 18.05 18.45 18.20 +1.37 +8.14% 809 576 0.55 -0.19 12 None
TSM Options Chain 131.25 Call 143.00 4/19 Yes 0.02 0.04 0.03 -2.96 -99.00% 3,211 2,289 0.69 0.00 19
Dividend Stock List
WDC Options Chain 68.26 Put 67.00 4/26 Yes 2.18 2.24 2.12 +0.66 +45.21% 313 224 0.71 -0.40 4 None
TSLA Options Chain 148.00 Call 175.00 5/31 Yes 3.55 3.90 3.72 -1.48 -28.47% 478 343 0.55 0.25 12 None
TSLA Options Chain 148.00 Put 300.00 1/17 Yes 148.20 152.05 149.90 +7.90 +5.57% 500 359 0.62 -0.89 12 None
ZM Options Chain 59.64 Call 60.00 4/19 No 0.40 0.45 0.40 +0.09 +29.04% 971 698 0.35 0.50 19
Growth Stock List
TSLA Options Chain 148.00 Call 290.00 4/26 Yes 0.00 0.02 0.02 +0.01 +100.00% 827 599 1.51 0.00 12 None
WBA Options Chain 17.55 Put 17.50 4/26 No 0.27 0.30 0.28 -0.02 -6.67% 650 471 0.32 -0.44 5 None
V Options Chain 270.35 Put 230.00 1/16 Yes 10.50 11.15 11.14 +1.09 +10.85% 516 376 0.25 -0.19 11 None
TSLA Options Chain 148.00 Put 245.00 6/21 Yes 94.50 96.60 93.40 +4.55 +5.13% 160 117 0.75 -0.97 12 None
YPF Options Chain 19.19 Put 19.50 4/19 No 0.45 0.55 0.40 +0.23 +135.30% 351 257 0.57 -0.77 10 None
ZM Options Chain 59.64 Call 65.00 9/20 Yes 4.30 4.45 4.70 +0.53 +12.71% 822 603 0.37 0.45 19
Growth Stock List
WPM Options Chain 52.88 Put 53.00 4/19 No 0.50 0.65 0.75 -0.05 -6.25% 219 161 0.40 -0.61 11 None
TSLA Options Chain 148.00 Call 5.00 4/19 No 144.30 145.35 146.15 -5.85 -3.85% 821 604 0.00 1.00 12 None
VST Options Chain 65.34 Put 62.50 5/17 Yes 2.35 2.45 2.40 +0.70 +41.18% 1,096 807 0.55 -0.33 12 None
WISH Options Chain 5.67 Call 6.00 5/17 Yes 0.20 0.25 0.25 +0.15 +150.00% 826 609 0.52 0.41 15 None
TSLA Options Chain 148.00 Call 155.00 7/19 Yes 14.70 14.85 14.85 -3.17 -17.60% 735 542 0.53 0.53 12 None
TSLA Options Chain 148.00 Call 163.33 6/21 Yes 8.65 8.75 9.05 -2.15 -19.20% 1,143 844 0.53 0.41 12 None
YPF Options Chain 19.19 Call 26.50 5/31 Yes 0.05 0.15 0.06 -0.04 -40.00% 230 170 0.57 0.04 10 None
TTD Options Chain 80.50 Call 85.00 5/03 No 1.19 1.32 1.14 -0.22 -16.18% 189 140 0.42 0.30 10 None
YUM Options Chain 137.87 Put 135.00 5/17 Yes 1.85 2.05 2.25 +0.20 +9.76% 213 159 0.22 -0.32 10 None
WYNN Options Chain 96.30 Call 100.00 4/26 No 0.50 0.56 0.56 -0.61 -52.14% 603 452 0.32 0.21 14 None
TSM Options Chain 131.25 Put 120.00 5/10 Yes 0.68 0.76 0.71 -0.17 -19.32% 384 288 0.36 -0.12 19
Dividend Stock List
TSM Options Chain 131.25 Put 127.00 4/26 Yes 0.92 0.98 0.96 -0.15 -13.52% 532 400 0.38 -0.21 19
Dividend Stock List
TSLA Options Chain 148.00 Put 240.00 6/21 Yes 89.50 91.25 89.50 +4.90 +5.80% 3,876 2,917 0.72 -0.96 12 None
UAL Options Chain 51.40 Put 47.50 4/26 Yes 0.18 0.22 0.18 -0.69 -79.31% 1,158 874 0.47 -0.11 12 None
TSLA Options Chain 148.00 Call 150.00 10/18 Yes 23.95 24.30 24.22 -3.53 -12.73% 258 195 0.53 0.60 12 None
TSM Options Chain 131.25 Call 148.00 4/26 Yes 0.12 0.16 0.13 -2.29 -94.63% 971 734 0.43 0.04 19
Dividend Stock List
UNH Options Chain 492.00 Call 520.00 4/26 No 0.49 0.60 0.55 +0.33 +150.00% 672 508 0.23 0.07 9 None
TSLA Options Chain 148.00 Put 90.00 1/16 Yes 10.05 10.25 10.03 +0.58 +6.14% 656 497 0.58 -0.12 12 None
UAL Options Chain 51.40 Call 60.00 9/20 Yes 2.41 2.49 2.50 +0.82 +48.81% 1,328 1,007 0.37 0.33 12 None
TSLA Options Chain 148.00 Call 130.00 4/26 Yes 21.15 21.45 22.25 -4.75 -17.60% 414 314 0.88 0.88 12 None
WFC Options Chain 58.73 Call 62.50 3/21 Yes 4.90 5.10 5.00 +0.85 +20.49% 307 234 0.27 0.48 16 None
ZBH Options Chain 119.33 Put 120.00 5/17 Yes 4.10 4.40 4.45 +0.75 +20.27% 309 236 0.31 -0.49 11 None
TTD Options Chain 80.50 Call 80.00 8/16 Yes 10.55 10.70 10.55 -0.05 -0.48% 229 175 0.52 0.60 10 None
TSLA Options Chain 148.00 Put 280.00 6/18 Yes 132.05 134.90 133.40 +4.62 +3.59% 166 127 0.51 -0.62 12 None
TSM Options Chain 131.25 Put 130.00 4/19 Yes 0.50 0.53 0.46 -0.69 -60.00% 17,202 13,264 0.49 -0.24 19
Dividend Stock List
ZS Options Chain 172.86 Put 172.50 4/26 No 3.85 4.05 3.70 -0.45 -10.85% 162 125 0.41 -0.47 5 None
WBA Options Chain 17.55 Call 20.00 6/21 No 0.27 0.28 0.28 -0.05 -15.16% 10,205 7,877 0.35 0.20 5 None
TSM Options Chain 131.25 Call 138.00 4/19 Yes 0.09 0.13 0.09 -4.91 -98.20% 5,086 3,928 0.54 0.05 19
Dividend Stock List
WT Options Chain 8.77 Call 12.50 1/17 No 0.15 0.20 0.18 -0.11 -37.94% 150 116 0.33 0.24 3 None
U Options Chain 23.40 Call 24.00 6/21 Yes 2.41 2.44 2.46 -0.33 -11.83% 337 261 0.66 0.53 7 None
TSM Options Chain 131.25 Call 130.00 10/18 Yes 14.80 15.30 15.08 -5.31 -26.05% 396 307 0.34 0.61 19
Dividend Stock List
TSLA Options Chain 148.00 Call 135.00 4/26 Yes 16.90 17.25 17.22 -4.73 -21.55% 224 174 0.85 0.82 12 None
UNH Options Chain 492.00 Put 477.50 4/19 No 0.05 0.26 0.12 -2.53 -95.48% 314 244 0.35 -0.04 9 None
WFC Options Chain 58.73 Put 57.50 9/20 Yes 2.96 3.05 3.00 -0.55 -15.50% 2,876 2,235 0.26 -0.40 16 None
TSLA Options Chain 148.00 Put 130.00 5/03 Yes 1.89 1.96 1.90 +0.75 +65.22% 3,269 2,548 0.75 -0.15 12 None
TMUS Options Chain 160.81 Put 130.00 4/26 Yes 0.04 0.17 0.09 -0.01 -10.00% 200 156 0.69 0.00 11 None
UAL Options Chain 51.40 Put 48.00 4/26 Yes 0.25 0.28 0.26 -0.77 -74.76% 1,435 1,126 0.46 -0.14 12 None
TSM Options Chain 131.25 Call 137.00 5/03 Yes 2.07 2.15 2.16 -5.24 -70.82% 201 158 0.36 0.34 19
Dividend Stock List
TSLA Options Chain 148.00 Put 129.00 4/26 Yes 1.10 1.14 1.13 +0.53 +88.34% 497 393 0.88 -0.11 12 None
TRV Options Chain 210.85 Put 185.00 5/17 Yes 0.20 0.50 0.35 0.00 0.00% 510 404 0.27 -0.02 18 None
TIXT Options Chain 7.82 Call 10.00 5/17 Yes 0.00 4.50 0.05 -0.10 -66.67% 158 126 6.61 0.26 10 None
WRK Options Chain 47.53 Put 50.00 5/17 Yes 2.40 4.80 3.00 0.00 0.00% 333 266 0.65 -0.72 5 None
WBA Options Chain 17.55 Put 15.00 1/16 Yes 2.29 2.40 2.35 +0.01 +0.43% 4,301 3,444 0.46 -0.31 5 None
UAL Options Chain 51.40 Put 48.00 5/10 Yes 0.63 0.74 0.70 -0.90 -56.25% 644 517 0.42 -0.22 12 None
TSLA Options Chain 148.00 Put 130.00 4/26 Yes 1.21 1.24 1.23 +0.57 +86.37% 7,382 5,930 0.88 -0.12 12 None
TSM Options Chain 131.25 Call 142.00 4/19 Yes 0.03 0.04 0.04 -3.31 -98.81% 2,989 2,408 0.65 0.00 19
Dividend Stock List
TSLA Options Chain 148.00 Put 125.00 5/17 Yes 2.23 2.28 2.25 +0.76 +51.01% 6,680 5,404 0.67 -0.14 12 None
UBER Options Chain 71.25 Call 74.00 5/10 Yes 2.54 2.64 2.68 -0.21 -7.27% 334 271 0.52 0.42 6 None
ZS Options Chain 172.86 Call 180.00 4/19 No 0.08 0.11 0.09 -0.33 -78.58% 737 599 0.47 0.05 5 None
UNH Options Chain 492.00 Call 500.00 5/03 No 5.35 6.05 6.66 +4.58 +220.20% 220 179 0.20 0.40 9 None
WYNN Options Chain 96.30 Put 80.00 5/17 Yes 0.20 0.27 0.24 -0.02 -7.70% 129 105 0.41 -0.05 14 None
ZS Options Chain 172.86 Put 170.00 4/26 No 2.70 2.93 2.62 -0.06 -2.24% 352 287 0.42 -0.37 5 None
VST Options Chain 65.34 Put 77.50 7/19 Yes 12.50 13.70 11.70 -0.50 -4.10% 137 112 0.43 -0.71 12 None
WMT Options Chain 59.20 Call 65.00 3/21 Yes 2.97 3.05 3.00 -0.15 -4.77% 487 400 0.18 0.43 10 None
WFC Options Chain 58.73 Call 57.00 5/10 No 2.30 2.46 2.46 +0.99 +67.35% 141 116 0.24 0.70 16 None
WFC Options Chain 58.73 Put 61.00 5/03 No 2.41 3.00 2.65 -1.35 -33.75% 604 497 0.25 -0.79 16 None
TSM Options Chain 131.25 Call 144.00 5/03 Yes 0.65 0.73 0.65 -3.70 -85.06% 271 223 0.37 0.15 19
Dividend Stock List
TSM Options Chain 131.25 Call 145.00 4/26 Yes 0.22 0.26 0.24 -2.91 -92.39% 4,365 3,609 0.41 0.07 19
Dividend Stock List
TSLA Options Chain 148.00 Put 80.00 4/19 No 0.00 0.01 0.01 0.00 0.00% 21,374 17,733 0.00 0.00 12 None
Z Options Chain 41.69 Put 48.50 4/19 No 6.55 7.70 6.25 +0.70 +12.62% 190 158 1.77 -1.00 5 None
VERA Options Chain 39.48 Put 40.00 4/19 No 0.65 1.05 1.20 +0.30 +33.34% 1,033 862 0.78 -0.55 6 None
U Options Chain 23.40 Call 24.50 4/19 No 0.04 0.05 0.04 -0.12 -75.00% 838 700 0.68 0.11 7 None
TSM Options Chain 131.25 Call 141.00 4/19 Yes 0.04 0.05 0.05 -3.55 -98.62% 7,251 6,061 0.62 0.01 19
Dividend Stock List
VRT Options Chain 80.20 Call 82.50 7/19 Yes 9.30 9.50 9.90 +0.09 +0.92% 251 210 0.59 0.55 10 None
TWLO Options Chain 58.37 Call 62.00 4/26 No 0.19 0.23 0.21 -0.20 -48.78% 2,613 2,189 0.35 0.14 11 None
UBER Options Chain 71.25 Call 75.00 4/26 No 0.40 0.43 0.42 -0.32 -43.25% 1,233 1,034 0.38 0.19 6 None
VRT Options Chain 80.20 Put 85.00 4/19 No 4.00 4.80 3.91 +0.51 +15.00% 797 670 0.86 -0.91 10 None
Z Options Chain 41.69 Put 48.00 4/19 No 6.00 7.10 6.12 +0.87 +16.58% 331 279 1.67 -1.00 5 None
TSLA Options Chain 148.00 Put 108.00 4/26 Yes 0.14 0.17 0.14 +0.06 +75.00% 121 102 1.09 -0.01 12 None
TSLA Options Chain 148.00 Put 134.00 4/26 Yes 1.80 1.87 1.83 +0.80 +77.67% 328 277 0.86 -0.17 12 None
TSLA Options Chain 148.00 Call 150.00 5/10 Yes 9.50 9.65 9.65 -3.65 -27.45% 526 445 0.64 0.54 12 None
WFC Options Chain 58.73 Put 60.00 7/19 Yes 3.35 3.45 3.50 -0.70 -16.67% 1,118 947 0.25 -0.52 16 None
TMO Options Chain 575.00 Put 530.00 4/19 No 0.15 0.60 0.75 -1.05 -58.34% 242 205 0.30 -0.10 8 None
TSM Options Chain 131.25 Put 120.00 5/31 Yes 1.47 1.79 1.72 +0.11 +6.84% 192 163 0.35 -0.18 19
Dividend Stock List
XOM Options Chain 118.37 Call 119.00 5/03 Yes 2.20 2.28 2.28 -0.05 -2.15% 521 443 0.25 0.50 12 None
WAL Options Chain 54.35 Call 57.50 5/17 Yes 2.25 2.35 2.40 -0.05 -2.05% 278 237 0.49 0.43 12 None
TSM Options Chain 131.25 Call 140.00 5/03 Yes 1.29 1.37 1.35 -4.65 -77.50% 523 447 0.36 0.24 19
Dividend Stock List
WFC Options Chain 58.73 Put 37.50 6/21 No 0.04 0.05 0.05 0.00 0.00% 12,010 10,266 0.49 0.00 16 None
TROW Options Chain 108.50 Put 115.00 6/20 Yes 15.80 16.20 15.10 +2.60 +20.80% 221 189 0.29 -0.51 18
Dividend Stock List
TSLA Options Chain 148.00 Put 175.00 4/19 No 24.50 25.95 25.10 +5.67 +29.19% 15,264 13,057 2.08 -1.00 12 None
TSLA Options Chain 148.00 Call 165.00 4/26 Yes 2.07 2.12 2.10 -1.54 -42.31% 21,852 18,701 0.78 0.22 12 None
WRAP Options Chain 2.06 Call 3.00 9/20 Yes 0.30 0.50 0.40 +0.15 +60.00% 866 744 1.15 0.52 11 None
TGT Options Chain 166.40 Put 167.50 4/26 No 2.71 2.84 2.74 -1.32 -32.52% 257 221 0.24 -0.54 16 None