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 Safety Score Lists
HUN Options Chain 12.03 Put 8.00 4/17 No 0.10 0.15 0.10 +0.05 +100.00% 43,049 103 1.01 -0.06 8 51 None
SSTK Options Chain 16.04 Call 17.50 3/20 No 0.00 0.40 0.10 -0.60 -85.72% 13,659 131 1.10 0.27 20 54 None
KHC Options Chain 22.58 Call 23.50 3/27 No 0.17 0.22 0.17 -0.06 -26.09% 13,440 136 0.30 0.28 5 57 None
KHC Options Chain 22.58 Call 23.00 3/27 No 0.35 0.40 0.37 0.00 0.00% 13,325 166 0.31 0.43 5 57 None
TSLA Options Chain 389.80 Put 415.00 3/18 No 19.45 20.40 19.60 -4.55 -18.85% 8,681 115 0.45 -0.93 8 58 None
ORBS Options Chain 1.10 Call 0.50 4/17 No 0.40 1.00 0.73 +0.13 +21.67% 7,291 107 0.30 0.91 3 14 None
ORBS Options Chain 1.10 Call 1.50 3/20 No 0.05 0.10 0.09 +0.06 +200.00% 43,682 652 4.00 0.26 3 14 None
CRCL Options Chain 114.91 Put 108.00 3/20 No 0.30 0.34 0.34 -2.08 -85.95% 10,601 178 0.96 -0.06 3 22 None
AIRS Options Chain 2.01 Call 4.00 3/20 No 0.15 0.20 0.20 +0.14 +233.34% 7,862 152 4.39 0.27 6 18 None
TSLA Options Chain 389.80 Call 390.00 3/18 No 8.70 8.80 8.85 +0.15 +1.73% 24,346 480 0.46 0.67 8 58 None
TSLA Options Chain 389.80 Put 490.00 3/20 No 94.10 94.95 93.50 -5.65 -5.70% 5,030 101 1.07 -1.00 8 58 None
TSM Options Chain 340.23 Call 115.00 3/20 No 224.25 227.50 227.50 -45.75 -16.75% 5,680 115 5.78 1.00 20 62
Dividend Stock List
TSLA Options Chain 389.80 Put 480.00 3/20 No 84.10 84.95 83.50 -5.60 -6.29% 4,881 105 0.99 -1.00 8 58 None
TEVA Options Chain 29.46 Put 26.00 9/18 Yes 1.72 1.92 1.90 -0.06 -3.07% 23,423 513 0.44 -0.27 9 49 None
TSLA Options Chain 389.80 Put 470.00 3/20 No 74.10 74.95 73.53 -5.46 -6.92% 7,120 159 0.90 -1.00 8 58 None
TSLA Options Chain 389.80 Call 375.00 3/18 No 21.20 21.70 21.64 +1.64 +8.20% 6,825 157 0.55 0.90 8 58 None
MARA Options Chain 9.23 Call 13.00 4/10 No 0.10 0.15 0.13 +0.03 +30.00% 6,087 153 0.98 0.10 7 40 None
TSLA Options Chain 389.80 Call 380.00 3/18 No 16.60 17.15 17.15 +2.15 +14.34% 5,782 150 0.53 0.86 8 58 None
SAVA Options Chain 2.38 Call 2.50 3/13 No 0.09 0.14 0.07 +0.06 +600.00% 14,093 369 1.90 0.38 12 32 None
TSM Options Chain 340.23 Call 170.00 3/20 No 169.25 172.35 172.50 +5.76 +3.46% 8,868 248 3.86 1.00 20 62
Dividend Stock List
MSTR Options Chain 138.40 Put 147.00 3/20 No 4.50 4.65 4.52 -5.53 -55.03% 5,101 147 0.79 -0.46 4 60 None
HTZ Options Chain 3.89 Put 3.00 9/18 No 0.56 0.58 0.56 +0.03 +5.66% 5,001 146 1.02 -0.24 9 21 None
CRCL Options Chain 114.91 Put 109.00 3/20 No 0.36 0.41 0.40 -2.54 -86.40% 5,164 152 0.95 -0.07 3 22 None
SOFI Options Chain 17.63 Put 13.00 4/17 No 0.18 0.20 0.18 -0.06 -25.00% 31,882 999 0.84 -0.09 9 45 None
WFC Options Chain 74.11 Call 79.00 3/20 No 0.24 0.27 0.24 +0.02 +9.10% 13,819 444 0.39 0.17 12 75 None
CMG Options Chain 32.56 Call 35.00 4/10 No 0.88 1.05 0.96 +0.46 +92.00% 5,113 172 0.38 0.42 12 56 None
AVGO Options Chain 322.16 Put 295.00 3/27 No 2.82 3.15 3.00 -1.50 -33.34% 14,226 485 0.59 -0.16 11 67 None
AMD Options Chain 192.89 Put 172.50 3/27 No 1.53 1.61 1.59 -0.87 -35.37% 16,889 586 0.70 -0.13 11 61 None
PFE Options Chain 26.64 Call 26.00 3/27 No 0.86 0.93 0.93 -0.10 -9.71% 7,398 261 0.27 0.71 8 63 None
FLEX Options Chain 63.45 Call 75.00 3/20 No 0.00 0.10 0.04 -0.02 -33.34% 4,210 150 0.79 0.03 11 56 None
TSLA Options Chain 389.80 Put 460.00 3/20 No 64.10 64.95 63.42 -5.65 -8.18% 10,730 386 0.81 -1.00 8 58 None
MSTR Options Chain 138.40 Put 146.00 3/20 No 4.10 4.20 4.20 -5.07 -54.70% 3,760 139 0.80 -0.43 4 60 None
AL Options Chain 64.52 Call 65.00 4/17 No 0.00 0.05 0.05 -0.10 -66.67% 3,004 115 0.02 0.48 9 62 None
NCLH Options Chain 19.84 Call 22.00 3/27 No 0.25 0.33 0.28 +0.07 +33.34% 9,950 382 0.72 0.21 8 50 None
LAES Options Chain 3.86 Call 4.00 5/15 Yes 0.15 0.22 0.16 -0.39 -70.91% 7,115 276 0.97 0.33 8 20 None
TSM Options Chain 340.23 Call 290.00 3/20 No 49.25 51.90 51.50 +3.48 +7.25% 66,621 2,719 1.17 0.99 20 62
Dividend Stock List
GOOGL Options Chain 302.28 Put 305.00 3/18 No 2.41 2.66 2.44 -3.27 -57.27% 5,195 216 0.31 -0.46 11 64 None
BAM Options Chain 44.11 Put 37.50 4/17 No 0.40 0.50 0.43 -0.22 -33.85% 5,975 257 0.51 -0.15 10 46 None
CARR Options Chain 55.65 Put 50.00 6/18 Yes 2.00 2.15 2.08 -0.25 -10.73% 21,290 925 0.42 -0.27 8 61 None
GOOG Options Chain 301.46 Put 340.00 3/20 No 33.70 37.55 35.90 -5.35 -12.97% 4,930 220 0.94 -1.00 11 64 None
JPM Options Chain 283.25 Put 320.00 3/20 No 32.35 35.95 33.92 -0.65 -1.88% 9,600 433 0.98 -1.00 8 70 None
HL Options Chain 19.58 Put 17.00 4/02 No 0.35 0.41 0.40 -0.03 -6.98% 2,829 132 0.85 -0.18 11 46 None
TSM Options Chain 340.23 Call 175.00 3/20 No 164.25 167.50 167.20 -10.80 -6.07% 6,393 308 3.99 1.00 20 62
Dividend Stock List
ORCL Options Chain 155.97 Put 135.00 3/27 No 1.06 1.15 1.10 -0.48 -30.38% 25,457 1,231 0.73 -0.11 9 66 None
INTC Options Chain 45.71 Put 43.00 3/27 No 1.11 1.32 1.15 -0.10 -8.00% 12,310 602 0.77 -0.29 5 51 None
TSLA Options Chain 389.80 Put 397.50 3/27 No 12.30 12.40 12.25 -4.39 -26.39% 7,169 351 0.42 -0.50 8 58 None
TSLA Options Chain 389.80 Put 410.00 3/18 No 14.95 15.70 15.00 -5.15 -25.56% 11,415 561 0.43 -0.87 8 58 None
MU Options Chain 441.80 Call 452.50 3/20 Yes 16.80 17.50 17.15 +5.05 +41.74% 2,257 111 1.16 0.45 11 64 None
NOK Options Chain 8.24 Put 8.50 3/20 No 0.16 0.20 0.19 -0.31 -62.00% 30,871 1,523 0.70 -0.39 12 43 None
NVDA Options Chain 180.20 Put 182.50 3/18 No 2.43 2.46 2.38 -2.63 -52.50% 26,340 1,322 0.51 -0.44 13 58 None
GOOGL Options Chain 302.28 Call 305.00 3/18 No 3.10 3.20 3.25 +0.25 +8.34% 7,669 386 0.31 0.54 11 64 None
TEVA Options Chain 29.46 Call 30.50 3/20 No 0.21 0.23 0.24 +0.09 +60.00% 3,307 169 0.49 0.28 9 49 None
TSLA Options Chain 389.80 Put 397.50 3/18 No 6.15 6.25 6.11 -4.99 -44.96% 14,232 733 0.45 -0.54 8 58 None
TEVA Options Chain 29.46 Call 41.00 9/18 Yes 0.55 0.95 0.65 +0.03 +4.84% 46,826 2,507 0.42 0.17 9 49 None
BSX Options Chain 69.73 Call 70.00 5/15 Yes 4.70 5.40 4.90 +0.58 +13.43% 1,918 103 0.45 0.54 9 61 None
FIG Options Chain 25.99 Call 25.00 3/27 No 2.61 2.89 2.80 +0.63 +29.04% 6,209 336 0.82 0.73 3 19 None
TSM Options Chain 340.23 Call 165.00 3/20 No 174.25 177.50 175.55 -48.45 -21.63% 12,740 691 4.27 1.00 20 62
Dividend Stock List
BMNR Options Chain 20.54 Call 28.00 4/10 No 0.73 0.80 0.76 +0.42 +123.53% 4,819 262 0.89 0.27 12 37 None
TSM Options Chain 340.23 Call 150.00 3/20 No 189.25 192.50 192.20 -9.95 -4.93% 14,100 780 4.50 1.00 20 62
Dividend Stock List
TSM Options Chain 340.23 Call 140.00 3/20 No 199.25 202.50 202.20 -17.49 -7.97% 9,740 539 4.81 1.00 20 62
Dividend Stock List
MSFT Options Chain 395.10 Call 400.00 3/18 No 3.20 3.35 3.30 +0.41 +14.19% 10,774 598 0.28 0.50 15 72 None
META Options Chain 610.90 Put 627.50 3/18 No 6.70 6.95 6.68 -12.82 -65.75% 2,280 127 0.35 -0.51 10 66 None
IBM Options Chain 246.28 Put 305.00 3/20 No 53.55 56.95 55.27 -0.94 -1.68% 6,460 367 1.52 -1.00 10 67 None
NVDA Options Chain 180.20 Put 177.50 3/18 No 0.94 0.97 0.94 -1.77 -65.32% 30,094 1,715 0.56 -0.21 13 58 None
TSM Options Chain 340.23 Call 190.00 3/20 No 149.30 152.50 152.50 -0.95 -0.62% 14,531 830 3.27 1.00 20 62
Dividend Stock List
TSM Options Chain 340.23 Call 185.00 3/20 No 154.25 157.50 156.69 -15.11 -8.80% 15,030 860 3.45 1.00 20 62
Dividend Stock List
PLD Options Chain 134.07 Call 105.00 3/20 No 27.90 30.40 30.75 +4.60 +17.60% 4,340 251 2.20 1.00 7 73 None
META Options Chain 610.90 Call 632.50 3/18 No 4.40 4.60 4.58 +1.82 +65.95% 1,848 108 0.38 0.37 10 66 None
RGTI Options Chain 16.14 Call 21.00 4/02 No 0.12 0.21 0.20 -0.02 -9.10% 2,975 174 0.91 0.13 3 18 None
AVGO Options Chain 322.16 Put 400.00 3/20 No 73.55 77.15 72.50 -5.12 -6.60% 1,859 109 1.46 -1.00 11 67 None
HOLX Options Chain 75.12 Put 62.50 12/18 Yes 0.15 0.30 0.25 +0.20 +400.00% 4,626 272 0.15 0.00 7 40 None
HOLX Options Chain 75.12 Put 75.00 4/17 No 0.55 0.60 0.60 +0.05 +9.10% 9,467 558 0.08 -0.43 7 40 None
TSM Options Chain 340.23 Call 180.00 3/20 No 159.25 162.35 159.25 +2.34 +1.50% 8,471 500 3.58 1.00 20 62
Dividend Stock List
GOOG Options Chain 301.46 Put 345.00 3/20 No 38.70 42.55 40.66 -5.59 -12.09% 8,320 492 1.03 -1.00 11 64 None
TSLA Options Chain 389.80 Call 405.00 3/18 No 1.64 1.66 1.65 -0.86 -34.27% 23,757 1,408 0.42 0.24 8 58 None
PLD Options Chain 134.07 Call 110.00 3/20 No 22.90 25.40 26.10 -2.35 -8.26% 3,510 209 1.89 1.00 7 73 None
UNH Options Chain 285.49 Put 350.00 3/20 No 62.35 66.80 63.85 -2.96 -4.43% 3,730 228 1.59 -1.00 8 58 None
NBIS Options Chain 129.85 Put 125.00 3/20 No 3.40 3.55 3.40 -8.69 -71.88% 2,529 157 1.03 -0.35 3 22 None
TSM Options Chain 340.23 Call 210.00 3/20 No 129.25 132.25 130.55 +2.14 +1.67% 13,854 863 2.84 1.00 20 62
Dividend Stock List
TSM Options Chain 340.23 Call 160.00 3/20 No 179.25 182.35 179.20 -32.35 -15.30% 3,520 220 4.45 1.00 20 62
Dividend Stock List
TSLA Options Chain 389.80 Call 385.00 3/18 No 12.50 12.60 12.78 +0.48 +3.91% 9,054 566 0.49 0.78 8 58 None
V Options Chain 306.96 Put 345.00 3/20 No 33.10 36.40 34.16 -1.45 -4.08% 2,152 135 0.84 -1.00 12 71 None
RKLB Options Chain 71.31 Put 65.00 4/02 No 2.68 2.95 2.78 -1.32 -32.20% 2,681 169 0.91 -0.29 6 44 None
CLOV Options Chain 1.98 Put 2.00 3/27 No 0.10 0.12 0.11 -0.02 -15.39% 7,933 502 0.61 -0.57 8 26 None
TSM Options Chain 340.23 Call 195.00 3/20 No 144.25 147.50 144.20 -1.39 -0.96% 27,720 1,760 3.39 1.00 20 62
Dividend Stock List
CHPT Options Chain 5.33 Call 6.00 3/20 No 0.06 0.07 0.07 +0.01 +16.67% 14,598 929 1.07 0.21 9 23 None
META Options Chain 610.90 Put 630.00 3/18 No 7.95 8.15 7.90 -11.32 -58.90% 2,447 157 0.34 -0.57 10 66 None
TSM Options Chain 340.23 Call 155.00 3/20 No 184.25 187.35 187.35 -17.00 -8.32% 3,161 205 4.31 1.00 20 62
Dividend Stock List
TSM Options Chain 340.23 Call 230.00 3/20 No 109.25 112.25 112.40 +3.51 +3.23% 11,022 716 2.40 1.00 20 62
Dividend Stock List
UNH Options Chain 285.49 Put 330.00 3/20 No 40.40 46.20 45.75 -2.94 -6.04% 3,230 210 1.18 -1.00 8 58 None
COIN Options Chain 195.53 Put 300.00 3/20 No 92.55 99.95 99.95 -1.55 -1.53% 1,654 109 2.85 -1.00 8 59 None
BAC Options Chain 46.75 Call 52.00 4/24 Yes 0.36 0.51 0.44 -0.07 -13.73% 2,306 153 0.30 0.18 10 64 None
CORZ Options Chain 16.49 Call 13.00 4/17 No 3.95 4.75 4.19 +0.29 +7.44% 4,004 266 1.23 0.86 4 27 None
JPM Options Chain 283.25 Put 315.00 3/20 No 27.50 30.20 28.93 -2.82 -8.89% 15,020 1,000 0.75 -1.00 8 70 None
HL Options Chain 19.58 Put 17.00 3/27 No 0.19 0.31 0.26 -0.08 -23.53% 1,991 133 0.91 -0.15 11 46 None
AXP Options Chain 299.71 Put 370.00 3/20 No 70.40 73.30 70.40 +1.35 +1.96% 3,240 218 1.45 -1.00 12 70 None
NU Options Chain 13.91 Call 14.50 3/20 No 0.19 0.23 0.19 0.00 0.00% 7,562 510 0.52 0.39 14 55 None
TMO Options Chain 464.37 Put 550.00 3/20 No 76.30 83.00 86.80 +0.50 +0.58% 1,630 110 1.30 -1.00 11 64 None
NVDA Options Chain 180.20 Put 182.50 3/25 No 4.40 4.45 4.43 -2.15 -32.68% 1,934 132 0.42 -0.46 13 58 None
TMO Options Chain 464.37 Put 600.00 3/20 No 126.30 132.40 133.50 -3.20 -2.35% 1,746 120 1.54 -1.00 11 64 None
MSTR Options Chain 138.40 Put 390.00 3/20 No 240.25 244.80 242.45 -8.72 -3.48% 4,420 305 5.50 -1.00 4 60 None
CTMX Options Chain 4.89 Call 8.00 8/21 Yes 1.20 1.75 1.85 +0.35 +23.34% 7,530 520 1.07 0.53 13 35 None
AXP Options Chain 299.71 Put 360.00 3/20 No 60.00 63.10 60.20 +0.13 +0.22% 3,410 239 1.27 -1.00 12 70 None
TMO Options Chain 464.37 Put 570.00 3/20 No 95.80 102.80 97.91 -6.69 -6.40% 2,975 209 1.26 -1.00 11 64 None
GRPN Options Chain 9.64 Call 12.00 4/17 No 0.25 0.40 0.36 +0.16 +80.00% 2,066 146 0.71 0.27 8 32 None
IBM Options Chain 246.28 Put 290.00 3/20 No 38.55 42.45 40.24 -2.41 -5.66% 5,897 417 1.22 -1.00 10 67 None
META Options Chain 610.90 Call 667.50 3/27 No 2.17 2.23 2.23 +0.33 +17.37% 3,604 256 0.30 0.14 10 66 None
RKT Options Chain 14.76 Call 15.50 3/27 No 0.36 0.40 0.37 +0.10 +37.04% 4,530 324 0.66 0.35 4 50 None
AAPL Options Chain 249.82 Put 272.50 3/20 No 18.80 20.75 20.01 -2.16 -9.75% 7,345 535 0.66 -1.00 8 60 None
MSFT Options Chain 395.10 Put 505.00 3/20 No 103.70 107.15 105.58 -2.82 -2.61% 1,425 104 1.51 -1.00 15 72 None
MSFT Options Chain 395.10 Put 510.00 3/20 No 108.65 112.15 110.50 -2.90 -2.56% 2,245 164 1.56 -1.00 15 72 None
NVDA Options Chain 180.20 Put 185.00 3/18 No 3.65 3.70 3.59 -2.93 -44.94% 24,932 1,843 0.49 -0.59 13 58 None
NVDA Options Chain 180.20 Call 187.50 3/18 No 1.00 1.02 1.01 -0.15 -12.94% 39,169 2,896 0.48 0.27 13 58 None
MSFT Options Chain 395.10 Put 500.00 4/17 No 98.80 102.15 100.50 -3.85 -3.69% 1,665 124 0.56 -0.99 15 72 None
ADBE Options Chain 249.48 Put 340.00 3/20 No 84.05 91.75 84.35 -5.20 -5.81% 2,151 161 2.41 -1.00 11 63 None
V Options Chain 306.96 Put 350.00 3/20 No 38.60 41.40 39.16 -1.61 -3.95% 2,386 179 0.91 -1.00 12 71 None
MSFT Options Chain 395.10 Put 515.00 3/20 No 113.70 117.15 115.50 -2.90 -2.45% 2,185 164 1.60 -1.00 15 72 None
JPM Options Chain 283.25 Put 325.00 3/20 No 37.35 40.95 38.97 -0.63 -1.60% 1,570 118 1.04 -1.00 8 70 None
TMO Options Chain 464.37 Put 580.00 3/20 No 105.90 113.20 110.15 -6.05 -5.21% 2,575 194 1.35 -1.00 11 64 None
NVDA Options Chain 180.20 Put 187.50 3/18 No 5.25 5.35 5.20 -3.34 -39.11% 3,016 228 0.47 -0.73 13 58 None
MSFT Options Chain 395.10 Put 495.00 3/20 No 93.70 97.15 95.58 -2.82 -2.87% 3,200 242 1.43 -1.00 15 72 None
META Options Chain 610.90 Call 635.00 3/18 No 3.50 3.65 3.60 +1.10 +44.00% 3,995 304 0.37 0.32 10 66 None
ADBE Options Chain 249.48 Put 355.00 3/20 No 98.25 107.10 100.27 -7.75 -7.18% 3,450 264 2.70 -1.00 11 63 None
CRCL Options Chain 114.91 Put 125.00 3/20 No 4.20 4.40 4.20 -7.55 -64.26% 1,486 114 0.91 -0.45 3 22 None
NLY Options Chain 22.04 Call 23.00 3/27 No 0.09 0.13 0.11 -0.04 -26.67% 1,407 108 0.26 0.21 9 61 None
IBM Options Chain 246.28 Put 300.00 3/20 No 48.65 52.45 50.27 -1.01 -1.97% 3,420 263 1.41 -1.00 10 67 None
TMO Options Chain 464.37 Put 560.00 3/20 No 85.00 93.00 96.80 +5.07 +5.53% 2,620 202 1.21 -1.00 11 64 None
NBIS Options Chain 129.85 Put 120.00 3/20 No 1.93 2.07 2.00 -7.90 -79.80% 3,599 278 1.07 -0.22 3 22 None
INTC Options Chain 45.71 Call 60.00 3/27 No 0.10 0.15 0.11 -0.01 -8.34% 24,822 1,919 0.88 0.03 5 51 None
ADBE Options Chain 249.48 Put 335.00 3/20 No 78.45 85.05 78.01 -2.44 -3.04% 4,887 379 2.01 -1.00 11 63 None
AMD Options Chain 192.89 Put 240.00 3/20 No 42.40 45.35 43.15 -4.35 -9.16% 4,572 355 1.02 -1.00 11 61 None
TSLA Options Chain 389.80 Put 400.00 3/18 No 7.55 7.65 7.55 -4.96 -39.65% 23,547 1,829 0.44 -0.61 8 58 None
WDAY Options Chain 132.35 Put 130.00 9/18 No 16.00 16.80 17.20 0.00 0.00% 2,095 163 0.52 -0.38 9 55 None
MSFT Options Chain 395.10 Put 490.00 3/20 No 88.65 92.15 90.58 -2.82 -3.02% 5,130 403 1.36 -1.00 15 72 None
ADBE Options Chain 249.48 Put 320.00 3/20 No 64.90 72.00 67.05 +1.43 +2.18% 2,735 216 2.11 -1.00 11 63 None
ORBS Options Chain 1.10 Put 1.00 3/20 No 0.05 0.15 0.10 -0.10 -50.00% 5,056 402 3.42 -0.33 3 14 None
TSM Options Chain 340.23 Call 250.00 3/20 No 89.35 92.30 92.00 +4.99 +5.74% 20,569 1,645 1.93 1.00 20 62
Dividend Stock List
META Options Chain 610.90 Put 622.50 3/18 No 4.75 4.95 4.69 -11.51 -71.05% 3,462 277 0.36 -0.40 10 66 None
ADBE Options Chain 249.48 Put 315.00 3/20 No 59.90 64.65 62.45 -4.29 -6.43% 4,084 327 1.61 -1.00 11 63 None
FTNT Options Chain 83.44 Call 88.00 3/20 No 0.28 0.49 0.40 -0.04 -9.10% 1,584 127 0.42 0.13 7 52 None
AAPL Options Chain 249.82 Put 280.00 3/20 No 26.45 28.05 26.56 -1.85 -6.52% 2,842 228 0.80 -1.00 8 60 None
MSTR Options Chain 138.40 Put 400.00 3/20 No 250.25 254.80 252.46 -9.29 -3.55% 5,490 441 5.61 -1.00 4 60 None
TSM Options Chain 340.23 Call 270.00 3/20 No 69.25 72.25 72.05 +4.92 +7.33% 10,074 810 1.53 1.00 20 62
Dividend Stock List
MSFT Options Chain 395.10 Call 402.50 3/18 No 2.03 2.15 2.07 +0.02 +0.98% 3,552 286 0.27 0.37 15 72 None
SCCO Options Chain 171.57 Call 180.00 3/20 No 3.40 4.30 3.82 +1.52 +66.09% 1,614 130 0.69 0.43 11 64 None
CRM Options Chain 192.83 Put 250.00 3/20 No 50.05 53.60 52.73 -5.82 -9.94% 3,130 253 1.68 -1.00 11 63 None
CORZ Options Chain 16.49 Put 16.50 3/20 No 0.39 0.57 0.53 -0.35 -39.78% 4,730 383 1.00 -0.36 4 27 None
TSM Options Chain 340.23 Call 260.00 3/20 No 79.25 82.35 82.50 -0.47 -0.57% 18,420 1,497 1.89 1.00 20 62
Dividend Stock List
MSTR Options Chain 138.40 Put 350.00 3/20 No 200.25 204.80 202.42 -10.25 -4.82% 1,990 162 5.04 -1.00 4 60 None
PLD Options Chain 134.07 Call 120.00 3/20 No 12.90 15.00 14.28 +1.78 +14.24% 3,843 314 1.18 1.00 7 73 None
CVE Options Chain 23.20 Call 25.00 9/18 Yes 2.05 2.60 2.06 -0.04 -1.91% 5,488 449 0.44 0.47 15 65 None
META Options Chain 610.90 Call 625.00 3/18 No 8.25 8.45 8.45 +3.48 +70.02% 4,705 385 0.40 0.54 10 66 None
INTU Options Chain 439.96 Put 600.00 3/20 No 144.00 152.10 150.09 -17.11 -10.24% 1,830 150 2.01 -1.00 13 69 None
TSM Options Chain 340.23 Call 200.00 3/20 No 138.95 142.30 138.91 +1.91 +1.40% 56,859 4,678 3.27 1.00 20 62
Dividend Stock List
TSLA Options Chain 389.80 Call 400.00 3/18 No 3.15 3.20 3.20 -0.75 -18.99% 30,246 2,503 0.42 0.39 8 58 None
PLD Options Chain 134.07 Call 115.00 3/20 No 18.20 20.70 20.50 +2.10 +11.42% 4,491 374 1.68 1.00 7 73 None
MSFT Options Chain 395.10 Put 500.00 3/20 No 98.65 102.15 100.58 -2.82 -2.73% 2,430 203 1.46 -1.00 15 72 None
PATH Options Chain 11.57 Put 9.50 3/27 No 0.03 0.05 0.04 -0.05 -55.56% 1,604 134 0.75 -0.08 13 26 None
HD Options Chain 338.50 Put 390.00 3/20 No 45.55 49.20 47.07 -3.28 -6.52% 3,571 299 1.00 -1.00 6 62 None
RKT Options Chain 14.76 Put 11.00 9/18 Yes 0.81 1.00 0.88 -0.14 -13.73% 2,852 239 0.66 -0.19 4 50 None
AMZN Options Chain 207.30 Put 240.00 3/20 No 27.50 29.30 26.85 -5.20 -16.23% 4,655 391 0.94 -1.00 12 66 None
IREN Options Chain 41.34 Call 53.00 3/20 No 0.14 0.16 0.15 +0.06 +66.67% 11,064 934 1.03 0.07 11 48 None
HD Options Chain 338.50 Put 385.00 3/20 No 40.55 44.00 40.52 -4.68 -10.36% 1,881 159 0.90 -1.00 6 62 None
CRCL Options Chain 114.91 Put 69.00 3/20 No 0.00 0.02 0.02 -0.05 -71.43% 1,612 137 2.11 0.00 3 22 None
MSTR Options Chain 138.40 Call 185.00 4/10 No 1.43 1.57 1.49 +0.29 +24.17% 2,453 209 0.68 0.12 4 60 None
MSFT Options Chain 395.10 Put 505.00 4/17 No 103.75 107.15 105.50 -6.10 -5.47% 2,580 221 0.58 -1.00 15 72 None
MSFT Options Chain 395.10 Put 485.00 4/17 No 83.75 87.15 85.51 -2.89 -3.27% 2,135 183 0.50 -0.99 15 72 None
SLNO Options Chain 33.76 Put 30.00 6/18 No 3.90 5.30 4.10 0.00 0.00% 7,001 607 0.97 -0.30 13 51 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
MSFT Options Chain 395.10 Put 520.00 3/20 No 118.65 122.15 120.50 -2.90 -2.35% 1,480 129 1.65 -1.00 15 72 None
ORCL Options Chain 155.97 Put 290.00 3/20 No 132.90 136.10 134.83 +1.13 +0.85% 2,005 175 3.83 -1.00 9 66 None
CRM Options Chain 192.83 Put 240.00 3/20 No 40.40 44.00 42.99 -3.81 -8.15% 4,360 381 1.58 -1.00 11 63 None
TEVA Options Chain 29.46 Call 30.00 9/18 Yes 3.60 4.00 3.70 +0.55 +17.46% 23,727 2,089 0.46 0.56 9 49 None
DOCU Options Chain 47.05 Call 46.00 3/20 Yes 2.88 3.30 2.65 -0.50 -15.88% 1,359 120 1.35 0.58 8 44 None
MSFT Options Chain 395.10 Put 485.00 3/20 No 83.70 87.15 85.40 -6.25 -6.82% 3,775 334 1.31 -1.00 15 72 None
CRM Options Chain 192.83 Put 260.00 3/20 No 60.05 63.60 64.25 -3.25 -4.82% 1,965 174 1.88 -1.00 11 63 None
ORCL Options Chain 155.97 Put 240.00 3/20 No 82.85 86.10 84.94 -2.11 -2.43% 2,620 232 2.95 -1.00 9 66 None
UNH Options Chain 285.49 Put 340.00 3/20 No 52.35 56.15 55.75 -3.12 -5.30% 1,996 177 1.33 -1.00 8 58 None
OMC Options Chain 77.80 Put 72.50 3/20 No 0.10 0.30 0.20 -0.10 -33.34% 2,792 248 0.58 -0.06 6 61 None
CDE Options Chain 20.13 Call 23.50 3/20 No 0.10 0.15 0.11 -0.04 -26.67% 3,575 318 0.93 0.12 15 56 None
ORCL Options Chain 155.97 Put 220.00 3/20 No 63.10 66.10 64.80 -0.15 -0.24% 13,784 1,232 2.52 -1.00 9 66 None
TROW Options Chain 89.24 Call 95.00 4/17 No 0.35 0.65 0.54 -0.15 -21.74% 2,092 187 0.25 0.16 19 62
Dividend Stock List
ORCL Options Chain 155.97 Put 270.00 3/20 No 112.80 116.10 114.80 +1.10 +0.97% 3,555 318 3.51 -1.00 9 66 None
AXP Options Chain 299.71 Put 350.00 3/20 No 50.20 53.15 50.31 +1.26 +2.57% 8,405 755 1.14 -1.00 12 70 None
JBL Options Chain 250.65 Call 320.00 3/20 Yes 0.25 0.70 0.69 -0.11 -13.75% 1,178 106 1.12 0.02 11 58 None
ORCL Options Chain 155.97 Put 280.00 3/20 No 122.80 126.10 124.94 +1.24 +1.01% 3,605 325 3.67 -1.00 9 66 None
NBIS Options Chain 129.85 Put 130.00 3/20 No 5.50 5.80 5.65 -10.48 -64.98% 1,800 164 1.03 -0.49 3 22 None
TSM Options Chain 340.23 Call 240.00 3/20 No 99.25 102.25 102.05 +6.80 +7.14% 6,532 596 2.14 1.00 20 62
Dividend Stock List
ORCL Options Chain 155.97 Put 260.00 3/20 No 102.80 106.10 104.84 +1.14 +1.10% 5,420 496 3.33 -1.00 9 66 None
ABT Options Chain 108.18 Put 130.00 3/20 No 18.65 22.05 22.55 +0.55 +2.50% 3,660 335 1.74 -1.00 9 64 None
AIRS Options Chain 2.01 Call 3.00 4/17 No 0.75 0.85 0.80 +0.40 +100.00% 2,642 242 2.69 0.61 6 18 None
HOOD Options Chain 73.10 Put 130.00 4/17 No 53.65 56.00 54.25 -3.30 -5.74% 1,720 158 1.34 -1.00 10 57 None
COF Options Chain 179.79 Put 220.00 3/20 No 38.20 40.70 39.75 +0.15 +0.38% 4,620 425 1.55 -1.00 12 69 None
FSLR Options Chain 196.07 Put 300.00 3/20 No 99.60 102.65 101.00 -4.25 -4.04% 2,170 200 2.62 -1.00 16 62 None
ORCL Options Chain 155.97 Put 250.00 3/20 No 92.80 96.10 94.93 -0.30 -0.32% 12,185 1,126 3.15 -1.00 9 66 None
CVNA Options Chain 300.15 Call 350.00 4/02 No 4.80 5.05 5.50 +0.95 +20.88% 6,036 559 0.69 0.20 9 57 None
AMZN Options Chain 207.30 Put 265.00 3/20 No 52.25 54.55 51.70 -4.30 -7.68% 1,100 102 1.53 -1.00 12 66 None
MSTR Options Chain 138.40 Put 230.00 3/20 No 80.30 84.80 82.58 -9.12 -9.95% 1,110 103 3.13 -1.00 4 60 None
BW Options Chain 10.51 Put 7.50 4/17 Yes 0.15 0.25 0.25 -0.11 -30.56% 2,526 236 1.26 -0.08 6 33 None
WDAY Options Chain 132.35 Put 170.00 3/20 No 35.10 38.40 36.10 +12.10 +50.42% 2,900 272 2.02 -1.00 9 55 None
GOOGL Options Chain 302.28 Put 302.50 3/18 No 1.60 1.79 1.62 -3.54 -68.61% 4,081 384 0.32 -0.33 11 64 None
TSLA Options Chain 389.80 Put 390.00 3/18 No 3.15 3.20 3.15 -4.20 -57.15% 9,377 886 0.48 -0.33 8 58 None
UBS Options Chain 37.44 Call 40.00 4/17 No 0.55 0.70 0.65 +0.10 +18.19% 3,112 296 0.34 0.30 15 64 None
AMZN Options Chain 207.30 Put 260.00 3/20 No 47.50 49.30 46.85 -5.06 -9.75% 2,121 202 1.41 -1.00 12 66 None
TSM Options Chain 340.23 Call 220.00 3/20 No 119.25 122.30 121.75 -11.82 -8.85% 51,002 4,869 2.59 1.00 20 62
Dividend Stock List
HOLX Options Chain 75.12 Put 70.00 4/17 No 0.20 0.30 0.20 -0.05 -20.00% 2,125 203 0.21 -0.03 7 40 None
AMZN Options Chain 207.30 Put 245.00 3/20 No 32.35 34.40 31.70 -4.30 -11.95% 1,622 155 1.12 -1.00 12 66 None
AAL Options Chain 10.25 Put 9.00 9/18 Yes 0.70 1.00 0.95 -0.04 -4.04% 6,226 596 0.56 -0.27 8 35 None
MU Options Chain 441.80 Call 580.00 7/17 Yes 31.30 33.80 32.37 +4.97 +18.14% 2,316 222 0.70 0.34 11 64 None
MSFT Options Chain 395.10 Put 435.00 3/20 No 33.85 37.10 36.26 -3.54 -8.90% 10,973 1,052 0.73 -1.00 15 72 None
FLUT Options Chain 108.01 Put 210.00 3/20 No 100.40 102.80 101.16 -0.81 -0.80% 3,650 350 4.04 -1.00 3 22 None
UAL Options Chain 90.28 Call 98.00 3/20 No 0.41 0.57 0.50 +0.12 +31.58% 1,246 120 0.70 0.14 12 66 None
ADBE Options Chain 249.48 Put 245.00 3/27 No 4.70 5.10 4.90 -0.97 -16.53% 3,406 329 0.47 -0.34 11 63 None
MSFT Options Chain 395.10 Put 465.00 3/20 No 63.75 67.15 65.59 -4.62 -6.58% 10,910 1,054 1.09 -1.00 15 72 None
COIN Options Chain 195.53 Put 340.00 3/20 No 132.80 140.10 136.65 -12.15 -8.17% 10,700 1,037 3.51 -1.00 8 59 None
AMZN Options Chain 207.30 Call 210.00 3/18 No 3.35 3.50 3.40 +1.16 +51.79% 10,077 978 0.38 0.63 12 66 None
ASST Options Chain 9.50 Call 12.00 3/20 No 0.25 0.29 0.24 +0.17 +242.86% 1,868 182 1.45 0.26 9 35 None
TSLA Options Chain 389.80 Call 407.50 3/18 No 1.15 1.17 1.19 -0.85 -41.67% 12,975 1,265 0.42 0.18 8 58 None
PLTR Options Chain 152.72 Put 162.50 3/20 No 10.00 10.55 10.14 -2.01 -16.55% 1,189 116 0.53 -0.86 12 52 None
COF Options Chain 179.79 Put 240.00 3/20 No 57.60 60.50 59.56 -2.94 -4.71% 4,450 436 1.95 -1.00 12 69 None
MSFT Options Chain 395.10 Put 490.00 4/17 No 88.70 92.15 90.50 -6.30 -6.51% 6,490 642 0.52 -0.99 15 72 None
AVGO Options Chain 322.16 Put 390.00 3/20 No 63.95 67.00 64.27 -3.85 -5.66% 2,130 212 1.33 -1.00 11 67 None
TSLA Options Chain 389.80 Call 397.50 3/27 No 10.80 10.90 10.97 +0.15 +1.39% 6,088 606 0.42 0.50 8 58 None
SMTC Options Chain 84.85 Put 70.00 3/20 Yes 0.40 0.45 0.40 -1.00 -71.43% 1,142 114 1.59 -0.07 5 52 None
TSM Options Chain 340.23 Call 280.00 3/20 No 59.25 62.25 61.75 +3.50 +6.01% 20,412 2,043 1.34 1.00 20 62
Dividend Stock List
ADBE Options Chain 249.48 Call 250.00 3/20 No 6.15 7.50 6.74 +1.19 +21.45% 13,383 1,340 0.54 0.58 11 63 None
AMD Options Chain 192.89 Put 250.00 3/20 No 52.35 55.35 53.20 -3.12 -5.54% 6,230 624 1.19 -1.00 11 61 None
ADBE Options Chain 249.48 Call 252.50 3/20 No 5.05 5.80 5.99 +1.74 +40.95% 3,214 322 0.52 0.51 11 63 None
ORCL Options Chain 155.97 Put 230.00 3/20 No 73.05 75.70 74.15 +0.44 +0.60% 32,556 3,270 2.59 -1.00 9 66 None
ORBS Options Chain 1.10 Call 1.50 4/17 No 0.15 0.25 0.20 +0.10 +100.00% 6,943 700 2.59 0.47 3 14 None
GOOGL Options Chain 302.28 Put 335.00 3/20 No 27.55 31.35 29.92 +0.12 +0.41% 2,090 211 0.86 -1.00 11 64 None
OKTA Options Chain 77.16 Put 76.00 3/20 No 1.21 1.41 1.32 +0.05 +3.94% 1,067 108 0.56 -0.39 13 59 None
MSFT Options Chain 395.10 Put 480.00 4/17 No 78.70 81.55 80.11 -6.89 -7.92% 8,552 873 0.48 -0.98 15 72 None
MSFT Options Chain 395.10 Put 470.00 4/17 No 68.75 71.80 70.15 -5.00 -6.66% 6,571 671 0.33 -0.97 15 72 None
IREN Options Chain 41.34 Put 34.00 4/02 No 0.67 0.75 0.71 -0.52 -42.28% 4,019 411 1.20 -0.12 11 48 None
NVDA Options Chain 180.20 Put 180.00 3/18 No 1.54 1.57 1.53 -2.17 -58.65% 30,427 3,116 0.54 -0.31 13 58 None
TSLA Options Chain 389.80 Put 500.00 3/20 No 104.10 104.90 103.51 -5.54 -5.08% 32,802 3,368 1.15 -1.00 8 58 None
MSFT Options Chain 395.10 Call 397.50 3/18 No 4.70 4.90 4.95 +0.97 +24.38% 3,719 382 0.29 0.62 15 72 None
MSFT Options Chain 395.10 Put 475.00 3/20 No 73.70 77.15 75.58 -2.82 -3.60% 9,173 943 1.20 -1.00 15 72 None
BABA Options Chain 134.90 Put 185.00 3/20 Yes 46.30 50.35 48.30 -3.30 -6.40% 1,940 201 2.11 -1.00 13 59 None
GME Options Chain 23.53 Call 24.00 5/01 Yes 1.29 1.97 1.47 -0.13 -8.13% 1,156 120 0.51 0.52 11 39 None
TSLA Options Chain 389.80 Call 410.00 3/18 No 0.79 0.80 0.80 -0.75 -48.39% 21,435 2,240 0.42 0.13 8 58 None
INTU Options Chain 439.96 Put 700.00 3/20 No 244.10 252.10 250.04 -17.23 -6.45% 4,790 502 2.76 -1.00 13 69 None
MSTR Options Chain 138.40 Put 144.00 3/20 No 3.30 3.40 3.35 -4.65 -58.13% 2,894 304 0.81 -0.37 4 60 None
TSLA Options Chain 389.80 Put 397.50 3/23 No 9.35 9.50 9.35 -3.27 -25.92% 3,891 409 0.39 -0.51 8 58 None
META Options Chain 610.90 Put 620.00 3/18 No 3.95 4.10 4.00 -9.22 -69.75% 1,746 184 0.37 -0.35 10 66 None
TSLA Options Chain 389.80 Call 382.50 3/18 No 14.35 15.05 14.80 +1.50 +11.28% 1,005 107 0.51 0.83 8 58 None
NVDA Options Chain 180.20 Call 177.50 3/25 No 8.55 8.65 8.95 +1.70 +23.45% 1,089 116 0.46 0.69 13 58 None
APP Options Chain 458.67 Call 470.00 3/27 No 13.80 17.20 15.30 -3.81 -19.94% 976 104 0.71 0.41 7 58 None
BX Options Chain 106.87 Put 135.00 3/20 No 26.60 29.70 28.31 +0.01 +0.04% 2,543 272 2.08 -1.00 10 74 None
ADBE Options Chain 249.48 Put 310.00 3/20 No 55.15 59.35 56.80 +2.20 +4.03% 5,067 544 1.46 -1.00 11 63 None
HUM Options Chain 163.67 Call 175.00 3/20 No 1.75 2.35 2.00 +0.80 +66.67% 1,225 132 0.53 0.33 12 62 None
TSLA Options Chain 389.80 Call 390.00 3/20 No 10.90 11.00 11.00 +0.50 +4.77% 47,959 5,170 0.46 0.64 8 58 None
NBIS Options Chain 129.85 Call 127.00 3/20 No 6.60 7.50 7.00 +5.80 +483.34% 946 102 1.05 0.60 3 22 None
META Options Chain 610.90 Call 630.00 3/18 No 5.55 5.75 5.70 +2.30 +67.65% 4,984 538 0.39 0.43 10 66 None
PANW Options Chain 167.01 Put 195.00 3/20 No 26.05 29.95 27.97 -0.03 -0.11% 2,482 268 1.50 -1.00 9 60 None
MSFT Options Chain 395.10 Put 475.00 4/17 No 73.75 77.15 75.50 -2.90 -3.70% 7,713 833 0.46 -0.98 15 72 None
META Options Chain 610.90 Call 627.50 3/18 No 6.85 7.00 7.14 +2.94 +70.00% 1,794 194 0.39 0.49 10 66 None
LI Options Chain 18.24 Call 19.00 4/17 No 0.58 0.84 0.71 +0.28 +65.12% 2,117 229 0.47 0.42 15 5 None
TMC Options Chain 5.97 Put 4.00 8/21 Yes 0.47 0.62 0.53 +0.03 +6.00% 5,602 607 1.06 -0.17 5 33 None
HNRG Options Chain 17.10 Call 20.00 4/17 Yes 0.45 0.65 0.65 -0.15 -18.75% 2,713 294 0.86 0.26 9 37 None
TSLA Options Chain 389.80 Call 402.50 3/18 No 2.32 2.33 2.32 -0.88 -27.50% 15,854 1,729 0.42 0.31 8 58 None
MSFT Options Chain 395.10 Put 445.00 3/20 No 43.70 47.15 45.90 -2.50 -5.17% 8,848 966 0.87 -1.00 15 72 None
LUV Options Chain 40.23 Put 39.00 3/20 No 0.68 1.22 1.04 -0.74 -41.58% 1,144 125 0.85 -0.37 8 56 None
TSLA Options Chain 389.80 Call 442.50 3/20 No 0.09 0.10 0.10 -0.15 -60.00% 3,214 352 0.48 0.01 8 58 None
CDE Options Chain 20.13 Call 21.00 3/27 No 1.15 1.25 1.17 +0.17 +17.00% 1,047 115 0.86 0.52 15 56 None
MSFT Options Chain 395.10 Put 480.00 3/20 No 78.65 82.15 80.42 -6.38 -7.35% 10,040 1,107 1.26 -1.00 15 72 None
TSLA Options Chain 389.80 Put 395.00 3/18 No 4.95 5.05 5.00 -4.77 -48.83% 14,240 1,574 0.46 -0.47 8 58 None
NVDA Options Chain 180.20 Put 240.00 3/20 No 56.25 57.30 56.73 -2.37 -4.01% 11,290 1,250 1.50 -1.00 13 58 None
XOM Options Chain 156.49 Put 157.50 3/20 No 2.36 2.45 2.40 -0.93 -27.93% 3,163 351 0.34 -0.51 11 73 None
MU Options Chain 441.80 Put 450.00 3/20 Yes 26.00 26.75 26.30 -10.40 -28.34% 6,971 774 1.20 -0.53 11 64 None
AMZN Options Chain 207.30 Put 210.00 3/18 No 1.52 1.58 1.57 -2.96 -65.35% 7,965 886 0.38 -0.37 12 66 None
ADBE Options Chain 249.48 Call 260.00 3/20 No 2.63 2.89 2.78 +0.54 +24.11% 28,819 3,210 0.54 0.31 11 63 None
JD Options Chain 28.32 Call 32.00 3/27 No 0.06 0.08 0.07 +0.02 +40.00% 1,370 153 0.45 0.07 15 52 None
IREN Options Chain 41.34 Put 40.00 4/10 No 2.30 2.78 2.48 -1.22 -32.98% 1,601 179 1.05 -0.28 11 48 None
BX Options Chain 106.87 Put 150.00 3/20 No 41.35 44.70 43.19 +1.23 +2.94% 7,900 889 2.67 -1.00 10 74 None
MU Options Chain 441.80 Call 550.00 3/27 Yes 2.75 2.97 2.87 +1.05 +57.70% 3,135 354 0.90 0.09 11 64 None
TSLA Options Chain 389.80 Call 412.50 3/18 No 0.54 0.55 0.55 -0.66 -54.55% 6,345 720 0.42 0.10 8 58 None
APA Options Chain 34.56 Put 34.50 3/20 No 0.72 0.81 0.81 -0.20 -19.81% 1,418 161 0.55 -0.47 12 64 None
GOOGL Options Chain 302.28 Call 307.50 3/18 No 1.87 1.94 1.94 -0.10 -4.91% 7,644 868 0.30 0.40 11 64 None
META Options Chain 610.90 Put 617.50 3/18 No 3.25 3.45 3.40 -9.62 -73.89% 1,829 208 0.38 -0.30 10 66 None
AVGO Options Chain 322.16 Put 240.00 9/17 Yes 30.25 31.40 31.10 -4.10 -11.65% 887 101 0.52 -0.20 11 67 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
SNDK Options Chain 661.62 Call 775.00 3/20 No 7.90 9.50 9.00 +3.40 +60.72% 1,202 139 1.04 0.22 3 22 None
GOOGL Options Chain 302.28 Put 300.00 3/18 No 1.01 1.08 1.03 -2.37 -69.71% 3,708 429 0.34 -0.23 11 64 None
ADBE Options Chain 249.48 Call 265.00 3/27 No 3.30 3.70 3.52 +0.37 +11.75% 985 114 0.46 0.29 11 63 None
BX Options Chain 106.87 Put 140.00 3/20 No 32.00 34.05 33.21 -0.41 -1.22% 5,997 696 2.03 -1.00 10 74 None
META Options Chain 610.90 Put 632.50 3/18 No 9.30 9.55 9.80 -13.25 -57.49% 1,014 118 0.33 -0.63 10 66 None
BX Options Chain 106.87 Put 190.00 3/20 No 81.10 84.75 83.20 +1.55 +1.90% 1,210 141 3.87 -1.00 10 74 None
UAMY Options Chain 9.22 Put 7.50 4/17 Yes 0.25 0.35 0.30 -0.32 -51.62% 4,737 552 1.30 -0.12 9 30 None
NBIS Options Chain 129.85 Put 115.00 3/27 No 2.78 3.10 2.97 -6.03 -67.00% 1,533 179 0.98 -0.22 3 22 None
SMTC Options Chain 84.85 Put 65.00 3/20 Yes 0.15 0.25 0.15 -0.53 -77.95% 1,463 171 1.73 -0.03 5 52 None
CB Options Chain 328.97 Call 330.00 5/15 Yes 12.40 13.60 13.51 -0.32 -2.32% 1,059 124 0.22 0.55 17 73 None
GOOGL Options Chain 302.28 Put 340.00 3/20 No 32.70 36.35 36.10 -0.66 -1.80% 2,395 281 0.94 -1.00 11 64 None
FE Options Chain 51.16 Call 47.00 9/18 Yes 6.10 6.70 6.20 +0.40 +6.90% 2,746 323 0.25 0.73 9 69 None
WMT Options Chain 126.28 Put 123.00 4/02 No 1.66 1.90 1.78 -0.21 -10.56% 1,385 163 0.28 -0.34 8 56 None
MSTR Options Chain 138.40 Call 162.50 3/27 No 2.23 2.33 2.28 +0.73 +47.10% 1,161 137 0.69 0.24 4 60 None
MSTR Options Chain 138.40 Put 143.00 3/20 No 2.99 3.05 3.00 -4.44 -59.68% 1,758 208 0.82 -0.34 4 60 None
ACN Options Chain 196.65 Put 260.00 3/20 Yes 59.40 62.40 61.00 -3.00 -4.69% 3,285 389 1.86 -1.00 13 60 None
ADBE Options Chain 249.48 Call 260.00 3/27 No 4.65 6.05 5.20 +0.96 +22.65% 945 112 0.48 0.38 11 63 None
TSLA Options Chain 389.80 Call 392.50 3/18 No 7.05 7.10 7.22 -0.03 -0.42% 5,241 622 0.45 0.61 8 58 None
NIO Options Chain 6.03 Put 5.50 4/24 Yes 0.23 0.25 0.25 -0.07 -21.88% 1,179 140 0.63 -0.28 9 -9 None
BX Options Chain 106.87 Put 185.00 3/20 No 76.35 79.70 78.23 +1.68 +2.20% 1,060 127 3.73 -1.00 10 74 None
MSFT Options Chain 395.10 Put 460.00 3/20 No 58.65 62.15 60.58 -6.22 -9.32% 14,053 1,685 1.04 -1.00 15 72 None
ACN Options Chain 196.65 Call 190.00 3/20 Yes 11.50 14.30 12.75 +0.65 +5.38% 1,008 121 0.89 0.70 13 60 None
PLD Options Chain 134.07 Call 125.00 3/20 No 8.40 9.80 9.80 -2.50 -20.33% 2,740 329 0.83 0.99 7 73 None
TSLA Options Chain 389.80 Call 395.00 3/18 No 5.50 5.60 5.56 -0.44 -7.34% 14,103 1,705 0.44 0.53 8 58 None
ABT Options Chain 108.18 Put 125.00 3/20 No 13.75 17.05 15.65 -1.00 -6.01% 4,200 509 1.48 -1.00 9 64 None
GOOGL Options Chain 302.28 Call 310.00 3/18 No 1.00 1.04 1.05 -0.33 -23.92% 4,698 570 0.29 0.26 11 64 None
NVDA Options Chain 180.20 Put 175.00 3/27 No 2.65 2.70 2.65 -1.45 -35.37% 54,120 6,577 0.48 -0.27 13 58 None
NVDA Options Chain 180.20 Put 167.50 3/27 No 1.40 1.44 1.41 -0.83 -37.06% 27,660 3,363 0.54 -0.16 13 58 None
BX Options Chain 106.87 Put 155.00 3/20 No 45.90 49.75 48.23 +0.95 +2.01% 3,050 371 2.86 -1.00 10 74 None
MSFT Options Chain 395.10 Put 455.00 3/20 No 53.70 57.15 55.32 -3.08 -5.28% 11,742 1,429 0.98 -1.00 15 72 None
HIMX Options Chain 9.98 Put 9.00 4/17 No 0.55 0.70 0.70 +0.17 +32.08% 2,565 313 0.81 -0.35 13 38 None
CRM Options Chain 192.83 Call 190.00 3/27 No 10.65 11.90 10.83 +2.83 +35.38% 1,371 168 0.45 0.72 11 63 None
WULF Options Chain 14.75 Call 18.50 3/27 Yes 0.40 0.52 0.52 +0.24 +85.72% 937 115 1.02 0.28 2 36 None
NVS Options Chain 153.44 Put 195.00 3/20 No 39.20 41.80 39.41 -1.49 -3.65% 3,900 480 1.74 -1.00 9 61 None
PLTR Options Chain 152.72 Put 290.00 3/20 No 136.90 137.55 136.76 -2.34 -1.69% 5,581 690 3.02 -1.00 12 52 None
TSLA Options Chain 389.80 Call 380.00 3/20 No 18.35 18.45 18.60 +1.49 +8.71% 15,202 1,880 0.50 0.79 8 58 None
META Options Chain 610.90 Put 625.00 3/18 No 5.65 5.85 5.64 -10.16 -64.31% 2,732 338 0.35 -0.46 10 66 None
CRWV Options Chain 81.11 Call 125.00 3/27 No 0.01 0.18 0.10 +0.04 +66.67% 1,014 126 0.93 0.01 3 21 None
CIFR Options Chain 14.08 Call 17.50 4/02 No 0.50 0.62 0.58 +0.11 +23.41% 2,196 273 1.02 0.30 4 48 None
JCI Options Chain 130.16 Put 110.00 6/18 Yes 0.85 3.00 2.25 +0.95 +73.08% 1,701 212 0.35 -0.16 9 60 None
CCL Options Chain 23.99 Call 24.00 5/15 Yes 2.69 2.81 2.72 +0.35 +14.77% 890 111 0.60 0.60 10 55 None
HCA Options Chain 537.00 Call 420.00 3/20 No 103.30 107.50 111.38 +45.78 +69.79% 960 120 1.49 1.00 10 54 None
BX Options Chain 106.87 Put 145.00 3/20 No 36.10 39.75 38.21 -0.77 -1.98% 1,390 174 2.50 -1.00 10 74 None
PLTR Options Chain 152.72 Put 320.00 6/18 Yes 167.00 167.65 167.01 -2.09 -1.24% 5,590 700 0.85 -0.99 12 52 None
UHS Options Chain 192.42 Put 230.00 3/20 No 34.30 36.80 35.17 -0.33 -0.93% 1,600 201 1.02 -1.00 11 60 None
BA Options Chain 209.89 Put 250.00 3/20 No 32.30 40.40 32.36 -4.89 -13.13% 1,016 128 1.68 -1.00 8 50 None
NIO Options Chain 6.03 Put 5.50 4/02 Yes 0.11 0.12 0.12 -0.07 -36.85% 2,536 321 0.64 -0.22 9 -9 None
TSLA Options Chain 389.80 Call 415.00 3/18 No 0.37 0.38 0.38 -0.55 -59.14% 13,784 1,769 0.43 0.07 8 58 None
TSM Options Chain 340.23 Put 312.50 3/20 No 1.19 1.34 1.20 -1.07 -47.14% 2,361 305 0.66 -0.10 20 62
Dividend Stock List
TSLA Options Chain 389.80 Put 387.50 3/18 No 2.51 2.53 2.50 -3.60 -59.02% 4,110 531 0.49 -0.27 8 58 None
EOSE Options Chain 5.76 Put 4.00 3/27 No 0.02 0.04 0.04 0.00 0.00% 3,811 493 1.28 -0.05 5 30 None
ZS Options Chain 153.25 Put 270.00 3/20 No 114.95 118.50 116.64 -2.86 -2.40% 11,750 1,521 3.54 -1.00 4 54 None
HOOD Options Chain 73.10 Call 77.00 3/20 No 1.51 1.56 1.56 +0.24 +18.19% 11,888 1,539 0.71 0.40 10 57 None
NVS Options Chain 153.44 Put 185.00 3/20 No 28.60 31.60 30.80 -0.20 -0.65% 1,980 257 1.39 -1.00 9 61 None
AAPL Options Chain 249.82 Call 255.00 3/18 No 1.12 1.17 1.12 -0.20 -15.16% 8,764 1,146 0.27 0.35 8 60 None
WULF Options Chain 14.75 Call 17.50 3/20 No 0.37 0.39 0.38 +0.28 +280.00% 5,030 658 1.14 0.32 2 36 None
NVDA Options Chain 180.20 Put 210.00 3/20 No 26.65 26.95 26.95 -2.84 -9.54% 10,084 1,322 0.69 -0.99 13 58 None
CCL Options Chain 23.99 Call 26.50 3/20 Yes 0.16 0.17 0.16 -0.07 -30.44% 5,766 758 0.68 0.18 10 55 None
MSFT Options Chain 395.10 Put 440.00 3/20 No 38.65 41.45 40.42 -3.98 -8.97% 14,774 1,948 0.79 -1.00 15 72 None
UAL Options Chain 90.28 Put 84.00 3/20 No 0.68 1.03 0.96 -1.66 -63.36% 796 105 0.83 -0.20 12 66 None
WDAY Options Chain 132.35 Put 200.00 3/20 No 64.80 68.40 65.91 -3.59 -5.17% 840 111 2.87 -1.00 9 55 None
USAR Options Chain 19.49 Call 22.50 3/27 No 0.35 0.68 0.42 -0.13 -23.64% 1,283 170 1.09 0.24 3 18 None
AAPL Options Chain 249.82 Call 252.50 3/18 No 2.27 2.37 2.33 +0.14 +6.40% 5,375 713 0.29 0.54 8 60 None
SMTC Options Chain 84.85 Put 85.00 3/20 Yes 3.50 3.90 3.72 -2.91 -43.90% 1,303 173 1.52 -0.35 5 52 None
ASTS Options Chain 86.34 Put 45.00 3/27 Yes 0.03 0.05 0.04 -0.06 -60.00% 813 108 1.61 0.00 4 39 None
SSL Options Chain 11.85 Call 15.00 9/18 No 0.85 0.90 0.87 +0.12 +16.00% 4,138 551 0.60 0.35 14 40 None
WULF Options Chain 14.75 Put 16.50 3/20 No 0.84 0.89 0.85 -1.25 -59.53% 1,357 181 1.20 -0.49 2 36 None
APH Options Chain 131.50 Call 155.00 4/17 No 2.30 2.50 2.43 +0.63 +35.00% 6,876 921 0.50 0.22 9 58 None
INTC Options Chain 45.71 Put 47.50 3/20 No 2.50 2.59 2.50 -0.37 -12.90% 4,888 656 0.79 -0.66 5 51 None
UL Options Chain 65.43 Put 55.00 4/17 No 0.10 0.20 0.15 -0.10 -40.00% 1,132 152 0.37 -0.02 10 65 None
ZS Options Chain 153.25 Put 300.00 3/20 No 144.95 148.45 146.47 -1.26 -0.86% 4,700 633 4.01 -1.00 4 54 None
ARWR Options Chain 55.05 Call 60.00 4/17 No 3.80 4.20 4.10 +0.70 +20.59% 1,573 212 0.77 0.46 13 57 None
IREN Options Chain 41.34 Call 50.00 4/10 No 2.47 2.60 2.47 +1.00 +68.03% 5,607 759 0.92 0.38 11 48 None
ZIM Options Chain 26.72 Call 28.00 9/18 Yes 0.95 2.75 1.87 -0.29 -13.43% 1,336 181 0.36 0.41 15 53 None
META Options Chain 610.90 Call 637.50 3/18 No 2.69 2.82 2.77 +0.88 +46.57% 1,120 152 0.37 0.26 10 66 None
TSLA Options Chain 389.80 Call 387.50 3/18 No 10.55 10.65 10.71 +0.41 +3.99% 1,642 223 0.47 0.73 8 58 None
VLO Options Chain 231.38 Put 200.00 4/17 No 2.00 2.15 2.08 -0.52 -20.00% 2,520 343 0.47 -0.12 14 69 None
NVDA Options Chain 180.20 Call 190.00 3/18 No 0.49 0.51 0.51 -0.21 -29.17% 65,807 8,979 0.47 0.17 13 58 None
ZS Options Chain 153.25 Put 290.00 3/20 No 135.20 138.50 136.58 -2.92 -2.10% 1,575 215 3.86 -1.00 4 54 None
MSFT Options Chain 395.10 Put 450.00 3/20 No 48.75 52.15 48.70 -4.71 -8.82% 19,774 2,701 0.92 -1.00 15 72 None
AMZN Options Chain 207.30 Put 250.00 3/20 No 37.50 39.30 37.70 -3.26 -7.96% 3,475 475 1.22 -1.00 12 66 None
NVDA Options Chain 180.20 Call 177.50 3/18 No 6.60 6.75 6.75 +1.25 +22.73% 4,915 673 0.56 0.79 13 58 None
SGML Options Chain 11.34 Call 12.50 3/27 No 0.40 0.60 0.35 -0.15 -30.00% 803 110 1.20 0.35 3 26 None
AVGO Options Chain 322.16 Put 322.50 3/18 No 3.90 4.20 4.07 -3.07 -43.00% 1,320 181 0.55 -0.41 11 67 None
ZS Options Chain 153.25 Put 230.00 3/20 No 75.20 78.50 76.68 +0.68 +0.90% 1,210 166 2.78 -1.00 4 54 None
TSLA Options Chain 389.80 Call 397.50 3/18 No 4.25 4.30 4.35 -0.54 -11.05% 18,417 2,534 0.43 0.46 8 58 None
VST Options Chain 158.22 Put 150.00 4/02 No 3.30 3.85 3.70 -1.50 -28.85% 847 117 0.62 -0.26 5 54 None
AEO Options Chain 17.50 Call 17.00 4/17 No 1.34 1.56 1.59 -0.03 -1.86% 2,946 407 0.62 0.58 11 46 None
MDB Options Chain 259.56 Put 430.00 3/20 No 159.20 167.85 162.93 -12.72 -7.25% 1,440 200 3.30 -1.00 5 56 None
ZS Options Chain 153.25 Put 260.00 3/20 No 104.55 108.50 106.68 -2.72 -2.49% 2,785 387 3.37 -1.00 4 54 None
TSLA Options Chain 389.80 Call 397.50 3/23 No 7.65 7.75 7.76 -0.07 -0.90% 1,895 264 0.38 0.49 8 58 None
ORCL Options Chain 155.97 Put 260.00 4/17 No 102.80 106.10 104.63 -2.17 -2.04% 1,790 250 1.20 -1.00 9 66 None
PBR Options Chain 19.17 Call 29.00 6/18 Yes 0.10 0.13 0.11 0.00 0.00% 1,000 140 0.50 0.05 13 61 None
CDLX Options Chain 0.69 Put 1.00 1/21 Yes 0.45 1.45 0.70 -0.03 -4.11% 1,499 211 0.74 -0.18 9 15 None
NVDA Options Chain 180.20 Call 197.50 3/18 No 0.07 0.08 0.08 -0.10 -55.56% 4,507 637 0.52 0.02 13 58 None
BMY Options Chain 59.26 Call 65.00 4/02 No 0.13 0.20 0.20 -0.06 -23.08% 841 119 0.30 0.07 11 52 None
MSFT Options Chain 395.10 Put 470.00 3/20 No 68.75 72.15 70.28 -3.12 -4.26% 7,244 1,027 1.17 -1.00 15 72 None
ZS Options Chain 153.25 Put 250.00 3/20 No 94.90 98.50 96.63 -2.87 -2.89% 1,750 249 3.18 -1.00 4 54 None
WBD Options Chain 27.18 Put 27.00 4/10 No 0.21 0.35 0.25 -0.14 -35.90% 6,352 905 0.16 -0.30 3 19 None
OKTA Options Chain 77.16 Put 55.00 3/20 No 0.01 0.11 0.02 -0.07 -77.78% 869 124 1.44 0.00 13 59 None
BMNR Options Chain 20.54 Call 21.50 3/27 No 2.46 2.69 2.55 +1.49 +140.57% 2,071 296 0.91 0.72 12 37 None
NVDA Options Chain 180.20 Call 202.50 3/18 No 0.03 0.05 0.04 -0.05 -55.56% 4,035 578 0.62 0.00 13 58 None
META Options Chain 610.90 Put 635.00 3/18 No 10.80 11.10 10.78 -12.13 -52.95% 2,604 374 0.32 -0.68 10 66 None
TSLA Options Chain 389.80 Put 402.50 3/18 No 9.20 9.30 8.97 -4.93 -35.47% 6,328 912 0.44 -0.69 8 58 None
FSLR Options Chain 196.07 Put 250.00 3/20 No 48.90 52.60 51.00 -3.05 -5.65% 3,760 544 1.71 -1.00 16 62 None
SOFI Options Chain 17.63 Put 15.50 3/27 No 0.24 0.25 0.24 -0.03 -11.12% 4,289 623 0.84 -0.17 9 45 None
TSLA Options Chain 389.80 Put 470.00 3/27 No 74.05 75.00 73.44 +1.19 +1.65% 1,090 159 0.60 -0.99 8 58 None
TMC Options Chain 5.97 Put 5.00 4/17 Yes 0.25 0.28 0.30 -0.06 -16.67% 7,466 1,090 1.02 -0.23 5 33 None
GS Options Chain 782.21 Put 900.00 3/20 No 101.30 109.80 105.49 -13.13 -11.07% 765 112 0.86 -1.00 12 77 None
MP Options Chain 59.36 Put 56.00 3/27 No 1.66 1.95 1.76 -1.13 -39.10% 1,138 167 0.80 -0.31 5 50 None
NVDA Options Chain 180.20 Call 215.00 4/17 No 0.57 0.60 0.59 -0.01 -1.67% 3,041 447 0.35 0.08 13 58 None
AMD Options Chain 192.89 Call 222.50 3/27 No 0.68 0.74 0.68 -0.08 -10.53% 1,299 191 0.51 0.09 11 61 None
KKR Options Chain 86.10 Put 120.00 3/20 No 32.80 36.00 34.55 -1.25 -3.50% 2,440 360 2.93 -1.00 10 65 None
RXO Options Chain 11.96 Put 7.50 5/15 Yes 0.10 0.15 0.10 0.00 0.00% 1,630 241 0.81 -0.06 9 35 None
AEO Options Chain 17.50 Put 18.00 5/15 No 1.97 2.07 1.92 0.00 0.00% 2,089 309 0.60 -0.51 11 46 None
TEX Options Chain 59.38 Call 60.00 4/17 No 2.70 3.70 3.43 -2.77 -44.68% 1,000 148 0.44 0.54 9 52 None
ORCL Options Chain 155.97 Put 250.00 4/17 No 92.65 96.10 94.52 -1.98 -2.06% 870 129 1.13 -1.00 9 66 None
SNAP Options Chain 4.68 Put 4.00 3/27 No 0.01 0.02 0.02 -0.03 -60.00% 7,046 1,045 0.64 -0.07 8 31 None
ADP Options Chain 208.52 Put 310.00 3/20 No 99.60 102.10 103.00 +3.70 +3.73% 734 109 2.33 -1.00 11 53 None
AVGO Options Chain 322.16 Call 325.00 3/18 No 5.00 5.30 5.15 -0.71 -12.12% 1,077 160 0.53 0.51 11 67 None
MSTR Options Chain 138.40 Put 148.00 3/20 No 4.95 5.10 5.03 -5.32 -51.41% 2,125 316 0.78 -0.49 4 60 None
WDAY Options Chain 132.35 Put 185.00 3/20 No 50.00 53.50 50.70 -3.80 -6.98% 860 128 2.51 -1.00 9 55 None
AMZN Options Chain 207.30 Put 202.50 3/27 No 2.03 2.10 2.05 -1.85 -47.44% 1,148 171 0.39 -0.23 12 66 None
MARA Options Chain 9.23 Put 8.00 4/02 No 0.28 0.31 0.28 -0.04 -12.50% 3,134 468 1.04 -0.22 7 40 None
KKR Options Chain 86.10 Put 125.00 3/20 No 37.40 41.00 39.35 -1.45 -3.56% 1,030 154 3.16 -1.00 10 65 None
APLD Options Chain 26.91 Put 22.00 4/02 No 0.49 0.63 0.55 -0.15 -21.43% 3,019 452 1.14 -0.14 3 19 None
META Options Chain 610.90 Call 665.00 4/02 No 4.45 4.60 4.53 +0.98 +27.61% 1,447 217 0.31 0.20 10 66 None
NVDA Options Chain 180.20 Call 172.50 3/18 No 10.90 11.40 11.25 +2.05 +22.29% 1,031 155 0.59 0.91 13 58 None
COF Options Chain 179.79 Put 230.00 3/20 No 47.80 50.70 49.82 +0.32 +0.65% 6,198 933 1.79 -1.00 12 69 None
TSLA Options Chain 389.80 Put 455.00 3/20 No 58.90 60.00 59.55 -4.20 -6.59% 2,911 439 0.76 -1.00 8 58 None
BA Options Chain 209.89 Call 217.50 3/27 No 4.00 4.15 4.20 +0.79 +23.17% 872 132 0.39 0.41 8 50 None
NBIS Options Chain 129.85 Call 131.00 3/20 No 4.85 5.40 5.00 +4.29 +604.23% 883 134 1.06 0.48 3 22 None
PANW Options Chain 167.01 Put 210.00 3/20 No 40.60 45.10 41.00 -5.35 -11.55% 2,930 448 1.97 -1.00 9 60 None
HCA Options Chain 537.00 Call 450.00 3/20 No 74.40 77.20 80.00 -10.00 -11.12% 961 147 1.11 1.00 10 54 None
BMNR Options Chain 20.54 Put 21.00 3/27 No 0.58 0.66 0.61 -1.01 -62.35% 1,697 260 1.00 -0.23 12 37 None
DKNG Options Chain 25.87 Call 27.50 9/18 Yes 3.05 3.75 3.45 -0.25 -6.76% 2,505 384 0.58 0.51 8 46 None
ADBE Options Chain 249.48 Call 240.00 3/20 No 12.00 16.25 14.30 +1.30 +10.00% 1,126 173 0.84 0.81 11 63 None
UNH Options Chain 285.49 Call 330.00 4/10 No 1.25 1.36 1.31 -0.07 -5.08% 852 131 0.40 0.09 8 58 None
SKIN Options Chain 1.30 Call 2.00 4/17 Yes 0.00 0.05 0.05 0.00 0.00% 1,725 266 1.60 0.05 10 20 None
APLD Options Chain 26.91 Call 36.00 7/17 No 3.75 4.35 4.00 +0.30 +8.11% 1,500 232 1.01 0.45 3 19 None
FSK Options Chain 10.10 Call 10.00 5/15 Yes 0.50 0.65 0.55 -0.05 -8.34% 1,641 255 0.39 0.52 9 51 None
QCOM Options Chain 129.39 Put 180.00 3/20 No 49.30 52.65 48.64 -3.75 -7.16% 1,060 165 2.56 -1.00 11 72 None
SE Options Chain 87.57 Put 115.00 3/20 No 25.75 29.45 25.66 -4.09 -13.75% 1,927 301 2.55 -1.00 11 55 None
TSLA Options Chain 389.80 Put 392.50 3/18 No 3.95 4.05 3.90 -4.55 -53.85% 4,882 766 0.47 -0.39 8 58 None
EOSE Options Chain 5.76 Call 5.50 3/27 No 0.46 0.51 0.50 -0.12 -19.36% 1,413 222 1.14 0.58 5 30 None
MSFT Options Chain 395.10 Put 465.00 4/17 No 63.75 67.15 65.50 -4.70 -6.70% 2,705 425 0.42 -0.97 15 72 None
AVGO Options Chain 322.16 Call 332.50 3/18 No 1.89 2.11 2.00 -0.88 -30.56% 1,961 309 0.50 0.28 11 67 None
VST Options Chain 158.22 Call 190.00 3/27 No 0.06 1.22 0.37 -0.03 -7.50% 902 143 0.59 0.05 5 54 None
AMD Options Chain 192.89 Call 225.00 4/10 No 2.02 2.16 2.10 +0.18 +9.38% 1,520 241 0.49 0.17 11 61 None
VALE Options Chain 14.63 Put 14.50 4/02 No 0.26 0.30 0.29 -0.17 -36.96% 913 145 0.40 -0.31 10 54 None
AAPL Options Chain 249.82 Call 257.50 3/18 No 0.45 0.48 0.47 -0.21 -30.89% 6,047 962 0.26 0.18 8 60 None
NVDA Options Chain 180.20 Put 135.00 3/18 No 0.00 0.01 0.01 -0.02 -66.67% 2,860 456 1.44 0.00 13 58 None
HOOD Options Chain 73.10 Put 145.00 5/15 Yes 68.00 71.75 69.92 -1.98 -2.76% 940 150 1.26 -0.98 10 57 None
LWLG Options Chain 7.62 Put 3.00 9/18 Yes 0.25 0.40 0.30 -0.05 -14.29% 3,333 532 1.29 -0.08 8 27 None
LHX Options Chain 366.21 Call 375.00 3/20 No 2.35 3.20 2.75 +0.97 +54.50% 925 148 0.39 0.30 10 61 None
V Options Chain 306.96 Put 340.00 3/20 No 28.65 31.85 30.60 -1.20 -3.78% 1,850 296 0.83 -1.00 12 71 None
TSLA Options Chain 389.80 Call 447.50 3/20 No 0.06 0.08 0.07 -0.12 -63.16% 2,877 461 0.50 0.01 8 58 None
TSLA Options Chain 389.80 Call 415.00 3/25 No 2.92 3.05 3.05 -0.53 -14.81% 1,077 173 0.38 0.23 8 58 None
WDC Options Chain 272.00 Put 240.00 4/02 No 4.35 5.25 4.90 -2.57 -34.41% 628 101 0.88 -0.15 10 64 None
LUV Options Chain 40.23 Put 39.50 3/20 No 1.18 1.38 1.23 -0.92 -42.80% 1,550 250 0.93 -0.42 8 56 None
SNDK Options Chain 661.62 Put 700.00 3/20 No 29.80 30.50 30.00 -29.02 -49.17% 4,727 763 1.14 -0.45 3 22 None
BMNR Options Chain 20.54 Call 32.00 5/15 No 1.15 1.29 1.21 +0.53 +77.95% 10,631 1,717 0.94 0.27 12 37 None
AMZN Options Chain 207.30 Call 197.50 3/20 No 14.35 15.35 14.74 +2.64 +21.82% 1,021 165 0.59 0.91 12 66 None
MDT Options Chain 88.24 Call 93.00 4/02 No 0.16 0.50 0.24 +0.01 +4.35% 625 102 0.24 0.09 13 73 None
WFC Options Chain 74.11 Call 50.00 12/15 Yes 28.95 32.75 30.65 -0.45 -1.45% 827 135 0.37 0.82 12 75 None
AXTI Options Chain 48.86 Put 40.00 5/15 Yes 7.40 7.80 7.60 -0.60 -7.32% 1,127 184 1.65 -0.26 6 38 None
GTLB Options Chain 22.69 Call 27.50 5/15 No 0.75 1.05 0.83 -0.22 -20.96% 2,511 410 0.65 0.28 8 40 None
LULU Options Chain 157.90 Call 172.50 3/20 Yes 3.55 3.90 3.76 +0.01 +0.27% 1,561 255 1.25 0.30 11 49 None
NVS Options Chain 153.44 Put 190.00 3/20 No 34.40 36.40 35.08 -0.72 -2.02% 6,140 1,007 1.47 -1.00 9 61 None
TSLA Options Chain 389.80 Put 240.00 3/27 No 0.06 0.08 0.08 -0.06 -42.86% 2,533 416 1.08 0.00 8 58 None
TSLA Options Chain 389.80 Put 420.00 3/18 No 24.30 24.70 24.45 -4.24 -14.78% 1,619 266 0.55 -0.96 8 58 None
UBER Options Chain 74.66 Put 75.00 3/27 No 2.02 2.20 2.06 -1.16 -36.03% 723 120 0.38 -0.50 9 62 None
ORBS Options Chain 1.10 Call 2.00 4/17 No 0.10 0.15 0.13 +0.03 +30.00% 4,976 827 2.59 0.34 3 14 None
MU Options Chain 441.80 Call 447.50 3/20 Yes 19.15 19.65 19.27 +5.84 +43.49% 2,554 425 1.17 0.49 11 64 None
SMCI Options Chain 30.69 Call 38.00 4/02 No 0.26 0.31 0.29 +0.03 +11.54% 2,348 391 0.66 0.13 10 54 None
PINS Options Chain 18.27 Put 20.00 4/17 No 2.11 2.26 1.90 -0.40 -17.40% 2,051 343 0.54 -0.68 8 43 None
SNDK Options Chain 661.62 Put 680.00 3/20 No 21.10 21.90 22.00 -23.50 -51.65% 899 151 1.17 -0.35 3 22 None
QCOM Options Chain 129.39 Put 170.00 3/20 No 39.60 41.90 40.80 +0.55 +1.37% 3,982 670 2.01 -1.00 11 72 None
TSLA Options Chain 389.80 Put 377.50 3/20 No 2.24 2.26 2.24 -2.86 -56.08% 4,126 696 0.52 -0.18 8 58 None
GOOG Options Chain 301.46 Call 305.00 5/15 Yes 18.00 18.15 18.15 +0.55 +3.13% 4,199 711 0.35 0.54 11 64 None
AMZN Options Chain 207.30 Call 212.50 3/18 No 1.85 1.96 1.96 +0.67 +51.94% 12,818 2,172 0.35 0.45 12 66 None
AVGO Options Chain 322.16 Call 335.00 3/18 No 1.27 1.43 1.43 -0.92 -39.15% 2,154 366 0.49 0.22 11 67 None
NVTS Options Chain 10.49 Call 13.50 3/20 No 0.01 0.09 0.05 -0.02 -28.58% 634 108 1.53 0.08 6 35 None
IREN Options Chain 41.34 Call 51.00 3/20 No 0.31 0.35 0.32 +0.14 +77.78% 6,826 1,168 1.04 0.14 11 48 None
TECK Options Chain 50.10 Put 49.00 4/17 No 2.35 3.10 2.65 -1.19 -30.99% 929 159 0.55 -0.42 14 64 None
BAC Options Chain 46.75 Call 57.50 4/16 Yes 2.18 2.51 2.41 -0.09 -3.60% 1,336 229 0.28 0.31 10 64 None
ZIM Options Chain 26.72 Put 25.00 7/17 Yes 1.10 2.27 1.58 -0.12 -7.06% 2,030 348 0.36 -0.39 15 53 None
TSLA Options Chain 389.80 Put 405.00 3/18 No 11.00 11.15 10.94 -6.06 -35.65% 4,065 697 0.44 -0.76 8 58 None
ORCL Options Chain 155.97 Put 210.00 3/20 No 53.35 55.80 54.88 -0.53 -0.96% 8,542 1,465 2.17 -1.00 9 66 None
MU Options Chain 441.80 Put 435.00 3/20 Yes 18.10 19.15 19.09 -8.16 -29.95% 1,064 183 1.21 -0.42 11 64 None
PBR Options Chain 19.17 Put 19.00 4/17 No 0.75 0.87 0.83 -0.22 -20.96% 1,109 191 0.40 -0.45 13 61 None
ADBE Options Chain 249.48 Put 340.00 5/15 No 83.95 90.40 86.50 +1.03 +1.21% 1,201 207 0.61 -0.96 11 63 None
MSFT Options Chain 395.10 Call 410.00 3/18 No 0.38 0.41 0.40 -0.23 -36.51% 6,086 1,049 0.27 0.11 15 72 None
MSTR Options Chain 138.40 Call 146.00 3/20 No 5.65 5.85 5.80 +2.75 +90.17% 5,934 1,024 0.80 0.57 4 60 None
TSLA Options Chain 389.80 Call 405.00 3/23 No 4.40 4.50 4.50 -0.50 -10.00% 1,805 312 0.37 0.35 8 58 None
META Options Chain 610.90 Put 780.00 4/17 No 149.05 156.45 152.96 +21.19 +16.09% 878 152 0.56 -0.99 10 66 None
AAPL Options Chain 249.82 Put 250.00 3/18 No 1.06 1.12 1.08 -2.37 -68.70% 7,610 1,318 0.30 -0.30 8 60 None
MSTR Options Chain 138.40 Call 162.50 3/20 No 0.74 0.78 0.78 +0.28 +56.00% 3,591 625 0.78 0.13 4 60 None
SE Options Chain 87.57 Put 130.00 3/20 No 40.80 44.45 40.63 -4.17 -9.31% 1,405 245 3.20 -1.00 11 55 None
NXPI Options Chain 190.86 Put 170.00 3/20 No 0.10 0.35 0.25 -0.50 -66.67% 877 153 0.67 -0.05 9 66 None
TSLA Options Chain 389.80 Put 377.50 3/18 No 0.99 1.01 0.97 -2.57 -72.60% 3,966 693 0.56 -0.12 8 58 None
CX Options Chain 10.32 Call 12.00 7/17 Yes 0.50 0.70 0.58 +0.08 +16.00% 3,128 547 0.40 0.37 12 36 None
BP Options Chain 42.67 Call 50.00 4/17 No 0.09 0.16 0.15 -0.04 -21.06% 5,226 914 0.33 0.08 10 55 None
ULTA Options Chain 535.72 Call 640.00 3/27 No 0.00 0.30 0.10 -0.15 -60.00% 924 162 0.68 0.00 8 60 None
ORCL Options Chain 155.97 Put 65.00 3/20 No 0.00 0.01 0.01 -0.04 -80.00% 1,412 248 0.00 0.00 9 66 None
UPST Options Chain 27.79 Call 31.00 3/20 No 0.14 0.16 0.15 +0.03 +25.00% 2,442 429 0.85 0.13 12 49 None
META Options Chain 610.90 Put 615.00 3/18 No 2.71 2.85 2.76 -7.48 -73.05% 2,110 372 0.39 -0.26 10 66 None
GS Options Chain 782.21 Put 730.00 6/18 Yes 33.90 34.95 34.95 -5.60 -13.81% 629 111 0.41 -0.30 12 77 None
SNDK Options Chain 661.62 Call 715.00 3/20 No 26.50 27.80 27.48 +11.18 +68.59% 963 170 1.06 0.48 3 22 None
NVDA Options Chain 180.20 Put 162.50 3/18 No 0.05 0.07 0.06 -0.28 -82.36% 7,954 1,407 0.77 -0.01 13 58 None
ADBE Options Chain 249.48 Call 257.50 3/20 No 3.35 3.85 3.50 +0.72 +25.90% 1,220 216 0.55 0.37 11 63 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
CRCL Options Chain 114.91 Put 120.00 3/27 No 4.30 4.80 4.65 -5.05 -52.07% 991 176 0.85 -0.34 3 22 None
ASTS Options Chain 86.34 Call 95.00 9/18 Yes 22.65 23.80 21.50 -2.45 -10.23% 601 107 0.99 0.61 4 39 None
AAL Options Chain 10.25 Put 10.00 4/02 No 0.35 0.40 0.38 -0.12 -24.00% 5,418 965 0.68 -0.33 8 35 None
CCJ Options Chain 115.26 Put 80.00 4/24 No 0.56 1.67 1.28 +0.58 +82.86% 5,612 1,001 0.76 -0.08 13 56 None
ONDS Options Chain 10.53 Put 12.00 3/27 Yes 1.88 2.01 1.97 -0.23 -10.46% 1,359 243 1.35 -0.67 7 38 None