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