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
AMZN Options Chain 221.25 Put 230.00 4/10 No 1.32 1.37 1.33 -7.92 -85.63% 17,446 109 0.38 -0.39 10 60 None
FISV Options Chain 56.65 Put 40.00 5/15 No 0.25 0.30 0.27 -0.01 -3.58% 22,864 192 0.70 -0.05 3 21 None
PLTR Options Chain 140.76 Call 135.00 4/10 No 0.45 0.48 0.48 -6.07 -92.68% 27,206 294 0.69 0.25 12 52 None
PLTR Options Chain 140.76 Call 131.00 4/10 No 1.50 1.52 1.55 -8.90 -85.17% 13,439 174 0.69 0.54 12 52 None
META Options Chain 616.08 Put 635.00 4/10 No 6.20 6.35 6.39 -17.63 -73.40% 8,514 113 0.46 -0.51 12 73 None
RIOT Options Chain 16.69 Call 17.50 5/01 No 1.10 1.13 1.12 +0.32 +40.00% 6,845 104 0.81 0.46 5 43 None
PLTR Options Chain 140.76 Call 136.00 4/10 No 0.34 0.36 0.36 -4.79 -93.01% 9,955 178 0.70 0.20 12 52 None
PLTR Options Chain 140.76 Call 130.00 4/10 No 1.95 1.97 1.96 -9.04 -82.19% 14,607 268 0.70 0.62 12 52 None
IVZ Options Chain 23.57 Call 26.00 5/15 Yes 0.45 0.60 0.52 -0.10 -16.13% 10,177 192 0.44 0.26 8 59 None
AMZN Options Chain 221.25 Call 235.00 4/13 No 1.37 1.42 1.37 +1.29 +1,612.50% 5,454 105 0.28 0.30 10 60 None
NBIS Options Chain 136.33 Call 129.00 4/10 No 5.05 5.30 5.20 +3.43 +193.79% 12,648 244 0.98 0.66 3 22 None
XYZ Options Chain 62.69 Call 62.50 5/15 Yes 4.30 4.45 4.35 -0.84 -16.19% 11,569 255 0.64 0.49 12 54 None
CIFR Options Chain 16.36 Put 16.00 4/24 No 0.97 1.08 1.00 -0.60 -37.50% 8,945 212 1.05 -0.37 3 49 None
PLTR Options Chain 140.76 Call 138.00 4/10 No 0.20 0.21 0.22 -4.08 -94.89% 8,259 228 0.71 0.13 12 52 None
AMZN Options Chain 221.25 Call 232.50 4/13 No 2.29 2.36 2.31 +2.15 +1,343.75% 5,190 145 0.28 0.44 10 60 None
MARA Options Chain 9.67 Put 7.00 5/08 No 0.15 0.17 0.16 -0.04 -20.00% 3,864 109 1.08 -0.09 7 42 None
CIFR Options Chain 16.36 Put 17.00 4/24 No 1.45 1.58 1.50 -1.10 -42.31% 8,751 271 1.05 -0.48 3 49 None
CRWV Options Chain 92.00 Call 110.00 5/08 No 3.80 3.90 3.80 +1.54 +68.15% 22,028 698 0.84 0.29 3 21 None
TSLA Options Chain 345.62 Call 342.50 4/10 No 7.10 7.20 7.15 +1.27 +21.60% 51,564 1,709 0.54 0.60 8 59 None
INTC Options Chain 61.72 Put 60.00 4/10 No 1.06 1.10 1.07 -0.93 -46.50% 19,756 678 0.81 -0.40 5 53 None
AGNC Options Chain 10.35 Call 11.00 5/22 No 0.09 0.25 0.12 +0.03 +33.34% 3,215 115 0.27 0.26 11 52 None
RIOT Options Chain 16.69 Call 18.50 4/17 No 0.26 0.34 0.30 +0.12 +66.67% 3,436 123 0.81 0.23 5 43 None
WOLF Options Chain 24.43 Call 30.00 4/17 No 0.10 0.19 0.16 +0.06 +60.00% 3,105 118 1.21 0.10 8 32 None
META Options Chain 616.08 Put 625.00 4/10 No 2.82 2.87 2.79 -14.19 -83.57% 11,566 440 0.48 -0.28 12 73 None
CAT Options Chain 787.07 Call 850.00 4/17 No 1.40 1.55 1.55 +0.90 +138.47% 3,791 151 0.33 0.09 7 61 None
META Options Chain 616.08 Put 630.00 4/10 No 4.20 4.35 4.30 -15.80 -78.61% 11,121 445 0.47 -0.39 12 73 None
IREN Options Chain 36.64 Call 39.50 4/17 No 1.37 1.47 1.43 +0.32 +28.83% 9,020 370 0.92 0.28 11 49 None
SNOW Options Chain 150.39 Put 139.00 4/10 No 5.00 5.40 5.20 +4.82 +1,268.43% 2,772 114 0.82 -0.61 3 41 None
PLTR Options Chain 140.76 Call 139.00 4/17 No 1.37 1.46 1.42 -4.34 -75.35% 3,077 127 0.57 0.27 12 52 None
ABT Options Chain 103.53 Put 100.00 4/10 No 0.00 0.20 0.15 +0.01 +7.15% 4,129 171 0.42 -0.09 12 63 None
AMZN Options Chain 221.25 Put 222.50 4/10 No 0.16 0.17 0.17 -2.54 -93.73% 23,748 987 0.46 -0.08 10 60 None
META Options Chain 616.08 Call 635.00 4/13 No 8.80 9.35 9.10 +5.60 +160.00% 2,836 122 0.34 0.49 12 73 None
NFLX Options Chain 102.05 Put 99.00 5/01 Yes 3.15 3.20 3.15 -1.04 -24.83% 3,064 134 0.43 -0.40 6 56 None
FCEL Options Chain 6.55 Call 7.00 4/10 No 0.10 0.15 0.10 +0.05 +100.00% 12,991 575 1.38 0.45 12 38 None
TSLA Options Chain 345.62 Call 335.00 4/10 No 13.10 13.50 13.20 +2.65 +25.12% 17,745 820 0.59 0.82 8 59 None
TSLA Options Chain 345.62 Call 330.00 4/13 No 18.50 19.00 18.45 +2.80 +17.90% 8,028 372 0.44 0.84 8 59 None
TSLA Options Chain 345.62 Call 345.00 4/10 No 5.45 5.55 5.49 +0.94 +20.66% 76,656 3,594 0.53 0.51 8 59 None
TSLA Options Chain 345.62 Call 337.50 4/10 No 11.00 11.10 11.08 +2.21 +24.92% 15,508 729 0.57 0.76 8 59 None
NVDA Options Chain 183.91 Put 180.00 4/22 No 2.65 2.70 2.67 -0.98 -26.85% 3,191 151 0.31 -0.35 13 58 None
KO Options Chain 78.18 Call 77.00 5/01 Yes 2.34 2.48 2.38 +0.42 +21.43% 4,992 238 0.22 0.58 8 62 None
AMZN Options Chain 221.25 Call 232.50 4/10 No 1.42 1.45 1.42 +1.37 +2,740.00% 39,370 1,881 0.37 0.40 10 60 None
TSLA Options Chain 345.62 Put 337.50 4/15 No 3.90 4.00 3.93 -2.27 -36.62% 3,176 154 0.44 -0.33 8 59 None
CORZ Options Chain 17.51 Call 18.00 5/01 No 1.65 1.82 1.66 +0.44 +36.07% 2,389 117 0.85 0.59 4 27 None
SHOP Options Chain 112.38 Put 80.00 5/15 Yes 0.87 1.00 0.93 +0.33 +55.00% 8,751 430 0.82 -0.06 8 59 None
NOK Options Chain 9.45 Put 9.50 4/17 No 0.27 0.29 0.34 -0.03 -8.11% 5,221 259 0.55 -0.47 13 46 None
META Options Chain 616.08 Put 610.00 4/13 No 1.94 2.09 2.05 -7.90 -79.40% 5,002 261 0.37 -0.17 12 73 None
NVAX Options Chain 8.40 Call 11.00 5/15 Yes 0.21 0.28 0.23 +0.10 +76.93% 2,157 113 0.84 0.20 13 40 None
BKR Options Chain 63.16 Put 55.00 5/15 No 0.55 0.75 0.65 -0.10 -13.34% 2,004 106 0.44 -0.16 9 65 None
SNDK Options Chain 851.57 Put 810.00 4/10 No 10.00 10.80 10.50 -24.25 -69.79% 2,618 139 1.08 -0.33 3 22 None
TSLA Options Chain 345.62 Put 337.50 4/10 No 1.12 1.14 1.12 -1.96 -63.64% 73,343 4,015 0.57 -0.24 8 59 None
CORZ Options Chain 17.51 Call 19.50 4/17 No 0.43 0.57 0.45 +0.16 +55.18% 3,351 185 0.83 0.34 4 27 None
AMD Options Chain 231.82 Put 235.00 4/10 No 3.05 3.15 3.09 -2.61 -45.79% 9,632 533 0.55 -0.53 13 62 None
TSLA Options Chain 345.62 Call 340.00 4/10 No 8.95 9.05 9.05 +1.70 +23.13% 60,337 3,394 0.56 0.69 8 59 None
INTC Options Chain 61.72 Put 60.00 4/17 No 2.38 2.45 2.43 -0.67 -21.62% 12,533 707 0.70 -0.43 5 53 None
LRCX Options Chain 244.09 Put 247.50 4/17 No 6.00 6.60 6.35 -5.28 -45.40% 1,805 102 0.66 -0.36 11 58 None
BLDR Options Chain 85.21 Call 100.00 5/15 No 2.15 2.40 2.40 +0.78 +48.15% 2,057 120 0.59 0.22 9 62 None
META Options Chain 616.08 Put 622.50 4/10 No 2.27 2.33 2.28 -12.86 -84.95% 6,153 359 0.48 -0.23 12 73 None
META Options Chain 616.08 Put 627.50 4/10 No 3.40 3.55 3.50 -14.80 -80.88% 6,047 353 0.47 -0.33 12 73 None
CRWV Options Chain 92.00 Call 99.00 4/10 No 0.74 0.79 0.76 +0.56 +280.00% 5,552 331 1.09 0.19 3 21 None
WMT Options Chain 129.13 Put 128.00 4/10 No 0.35 0.39 0.36 -1.35 -78.95% 2,057 127 0.32 -0.34 7 58 None
TSLA Options Chain 345.62 Call 330.00 4/10 No 17.70 18.15 18.02 +3.27 +22.17% 13,785 855 0.63 0.91 8 59 None
TSLA Options Chain 345.62 Call 342.50 4/13 No 8.80 8.90 8.35 +0.93 +12.54% 3,660 229 0.41 0.58 8 59 None
NRG Options Chain 161.78 Call 175.00 5/15 Yes 6.70 7.10 7.00 +2.50 +55.56% 2,339 148 0.52 0.38 9 56 None
TSLA Options Chain 345.62 Call 330.00 4/15 No 19.65 20.20 20.40 +3.30 +19.30% 1,885 122 0.46 0.78 8 59 None
NBIS Options Chain 136.33 Put 80.00 5/08 No 0.60 0.85 0.65 -0.14 -17.73% 1,510 103 1.10 -0.04 3 22 None
GOOGL Options Chain 316.79 Call 315.00 4/13 No 5.90 6.05 6.27 +0.46 +7.92% 3,395 235 0.25 0.67 11 64 None
CSCO Options Chain 83.70 Put 82.00 4/10 No 0.36 0.44 0.38 +0.09 +31.04% 1,988 139 0.35 -0.38 9 65 None
AAPL Options Chain 258.70 Put 250.00 4/13 No 0.20 0.21 0.21 -0.51 -70.84% 8,987 630 0.26 -0.10 8 61 None
FSLY Options Chain 29.46 Call 31.00 4/10 No 0.15 0.20 0.18 -3.17 -94.63% 2,067 146 1.55 0.11 4 38 None
EOSE Options Chain 5.95 Call 8.00 5/01 No 0.15 0.20 0.15 +0.12 +400.00% 1,483 105 1.31 0.17 5 30 None
PLTR Options Chain 140.76 Call 139.00 4/10 No 0.15 0.17 0.16 -3.49 -95.62% 3,023 215 0.73 0.10 12 52 None
PLTR Options Chain 140.76 Put 131.00 4/10 No 2.87 2.89 2.84 +2.45 +628.21% 12,748 917 0.69 -0.46 12 52 None
COIN Options Chain 174.20 Call 175.00 4/24 No 8.65 9.10 8.97 -1.52 -14.49% 2,850 206 0.71 0.48 9 59 None
ORCL Options Chain 143.93 Call 139.00 4/10 No 1.57 1.65 1.65 -3.81 -69.78% 1,518 110 0.59 0.54 7 60 None
SNDK Options Chain 851.57 Put 750.00 5/15 No 68.50 70.60 68.50 -16.50 -19.42% 2,394 175 1.08 -0.31 3 22 None
TSLA Options Chain 345.62 Put 342.50 4/10 No 2.21 2.23 2.23 -2.67 -54.49% 54,461 4,057 0.54 -0.40 8 59 None
INTC Options Chain 61.72 Put 53.00 4/24 Yes 1.44 1.49 1.42 -0.32 -18.40% 4,477 334 0.91 -0.20 5 53 None
CAR Options Chain 297.08 Call 380.00 4/17 No 4.00 6.50 4.00 -1.00 -20.00% 2,106 160 2.18 0.14 8 45 None
MSFT Options Chain 374.00 Call 367.50 4/10 No 4.85 5.15 5.00 -2.65 -34.65% 6,427 491 0.31 0.65 11 65 None
AMD Options Chain 231.82 Put 225.00 4/24 No 5.60 5.80 5.70 -1.45 -20.28% 2,861 220 0.53 -0.32 13 62 None
AMZN Options Chain 221.25 Put 227.50 4/17 No 2.79 2.86 2.86 -4.90 -63.15% 1,764 138 0.34 -0.36 10 60 None
ZETA Options Chain 15.32 Put 14.50 4/10 No 0.08 0.10 0.08 +0.03 +60.00% 2,190 172 0.96 -0.21 9 43 None
GOOGL Options Chain 316.79 Call 317.50 4/13 No 4.20 4.35 4.15 +0.50 +13.70% 1,653 130 0.24 0.56 11 64 None
TSLA Options Chain 345.62 Call 352.50 4/20 No 7.70 7.90 7.50 +0.65 +9.49% 1,417 112 0.41 0.40 8 59 None
TSLA Options Chain 345.62 Call 340.00 4/13 No 10.50 10.65 10.62 +1.78 +20.14% 11,273 892 0.41 0.64 8 59 None
TSLA Options Chain 345.62 Put 340.00 4/10 No 1.58 1.60 1.58 -2.32 -59.49% 98,554 7,803 0.55 -0.31 8 59 None
TSLA Options Chain 345.62 Call 350.00 4/10 No 2.96 2.99 2.98 +0.29 +10.79% 87,347 6,928 0.53 0.33 8 59 None
BABA Options Chain 125.45 Call 140.00 5/01 No 1.11 1.44 1.26 +0.37 +41.58% 5,177 417 0.40 0.19 12 60 None
GOOG Options Chain 314.74 Put 307.50 4/10 No 0.18 0.20 0.18 -0.66 -78.58% 10,638 870 0.36 -0.08 11 64 None
BAC Options Chain 51.75 Call 55.00 4/24 No 0.47 0.48 0.47 +0.16 +51.62% 7,084 583 0.30 0.26 10 65 None
META Options Chain 616.08 Put 620.00 4/10 No 1.86 1.90 1.87 -11.43 -85.94% 11,344 938 0.49 -0.19 12 73 None
CAT Options Chain 787.07 Call 870.00 4/24 No 2.20 2.30 2.20 +0.76 +52.78% 1,362 113 0.34 0.09 7 61 None
NVDA Options Chain 183.91 Put 182.50 4/24 No 4.00 4.05 4.06 -0.94 -18.80% 4,038 339 0.32 -0.44 13 58 None
CSX Options Chain 41.72 Put 37.50 5/15 Yes 0.20 0.25 0.26 -0.07 -21.22% 14,789 1,253 0.35 -0.11 6 60 None
PLTR Options Chain 140.76 Put 127.00 4/10 No 1.14 1.17 1.14 +0.96 +533.34% 14,789 1,261 0.73 -0.20 12 52 None
TSLA Options Chain 345.62 Put 347.50 4/10 No 4.15 4.25 4.20 -3.55 -45.81% 30,016 2,587 0.53 -0.58 8 59 None
PLTR Options Chain 140.76 Call 137.00 4/10 No 0.25 0.28 0.28 -4.72 -94.40% 3,844 332 0.70 0.16 12 52 None
PLTR Options Chain 140.76 Put 129.00 4/10 No 1.85 1.88 1.85 +1.59 +611.54% 11,799 1,021 0.70 -0.31 12 52 None
AAPL Options Chain 258.70 Put 237.50 4/17 No 0.21 0.23 0.22 -0.26 -54.17% 11,257 976 0.35 -0.04 8 61 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
SNDK Options Chain 851.57 Put 800.00 4/10 No 7.40 7.80 7.60 -26.72 -77.86% 5,783 508 1.10 -0.26 3 22 None
GOOGL Options Chain 316.79 Put 307.50 4/10 No 0.11 0.12 0.10 -0.45 -81.82% 4,377 387 0.38 -0.05 11 64 None
META Options Chain 616.08 Put 615.00 4/13 No 2.65 2.86 2.71 -9.54 -77.88% 1,210 107 0.36 -0.21 12 73 None
SSYS Options Chain 8.44 Call 10.00 5/15 Yes 0.20 0.30 0.25 0.00 0.00% 1,208 108 0.69 0.25 13 35 None
OXY Options Chain 59.70 Call 62.00 4/17 No 0.46 0.50 0.49 -0.32 -39.51% 7,551 676 0.43 0.25 7 51 None
AMZN Options Chain 221.25 Call 250.00 4/24 No 0.75 0.80 0.76 +0.66 +660.00% 7,358 661 0.30 0.12 10 60 None
AMD Options Chain 231.82 Call 247.50 4/17 No 2.20 2.26 2.27 +0.09 +4.13% 2,148 193 0.48 0.24 13 62 None
TSLA Options Chain 345.62 Call 347.50 4/10 No 4.05 4.15 4.15 +0.65 +18.58% 40,502 3,646 0.53 0.42 8 59 None
TSLA Options Chain 345.62 Put 337.50 4/17 No 5.10 5.15 5.25 -2.08 -28.38% 3,629 329 0.45 -0.35 8 59 None
AAPL Options Chain 258.70 Put 262.50 4/10 No 2.97 3.05 3.05 -1.65 -35.11% 5,940 540 0.26 -0.79 8 61 None
AMD Options Chain 231.82 Put 232.50 4/10 No 1.98 2.03 1.97 -2.23 -53.10% 12,698 1,161 0.56 -0.38 13 62 None
CMG Options Chain 33.68 Put 27.50 5/15 Yes 0.29 0.36 0.34 -0.05 -12.83% 20,192 1,851 0.59 -0.11 12 57 None
GOOGL Options Chain 316.79 Put 317.50 4/10 No 1.38 1.41 1.39 -1.76 -55.88% 8,987 826 0.31 -0.42 11 64 None
AMZN Options Chain 221.25 Call 240.00 4/10 No 0.22 0.23 0.23 +0.22 +2,200.00% 22,971 2,116 0.47 0.08 10 60 None
MRVL Options Chain 119.93 Call 150.00 5/15 No 1.38 1.45 1.43 +0.72 +101.41% 2,753 255 0.58 0.13 16 63 None
ANET Options Chain 144.50 Call 170.00 5/15 No 2.62 2.90 2.87 +0.17 +6.30% 4,427 411 0.58 0.20 11 58 None
RELY Options Chain 16.67 Put 17.50 5/15 Yes 1.70 1.75 1.60 -0.57 -26.27% 2,337 217 0.64 -0.53 14 44 None
TSLA Options Chain 345.62 Call 332.50 4/10 No 15.35 15.80 15.05 +2.35 +18.51% 4,835 454 0.58 0.87 8 59 None
ARMK Options Chain 43.32 Call 43.00 4/17 No 1.20 1.30 1.20 +0.25 +26.32% 1,408 135 0.26 0.69 10 51 None
WULF Options Chain 19.03 Put 16.50 4/17 No 0.20 0.33 0.28 -0.26 -48.15% 2,038 196 1.10 -0.17 2 38 None
TSLA Options Chain 345.62 Put 335.00 4/10 No 0.80 0.81 0.79 -1.59 -66.81% 67,033 6,667 0.59 -0.18 8 59 None
ENPH Options Chain 31.26 Put 33.00 5/01 Yes 3.30 3.90 3.47 +0.32 +10.16% 2,005 202 0.92 -0.51 10 50 None
CORZ Options Chain 17.51 Call 18.50 4/17 No 0.80 0.94 0.88 +0.39 +79.60% 3,688 372 0.85 0.51 4 27 None
MSFT Options Chain 374.00 Put 315.00 5/01 Yes 1.15 1.34 1.48 +0.22 +17.46% 1,943 197 0.46 -0.07 11 65 None
META Options Chain 616.08 Call 640.00 4/10 No 4.00 4.15 4.00 +2.50 +166.67% 25,913 2,665 0.46 0.37 12 73 None
PLTR Options Chain 140.76 Put 123.00 4/10 No 0.38 0.40 0.40 +0.31 +344.45% 2,808 289 0.79 -0.07 12 52 None
META Options Chain 616.08 Call 635.00 4/10 No 6.30 6.45 6.25 +4.08 +188.02% 25,713 2,656 0.46 0.49 12 73 None
MSTR Options Chain 127.39 Call 142.00 4/17 No 1.32 1.40 1.35 +0.20 +17.40% 36,511 3,785 0.62 0.22 5 60 None
PLTR Options Chain 140.76 Put 132.00 4/10 No 3.45 3.55 3.53 +3.09 +702.28% 12,841 1,333 0.68 -0.54 12 52 None
CIFR Options Chain 16.36 Call 17.00 5/01 No 1.60 1.80 1.65 +0.67 +68.37% 4,643 483 1.11 0.53 3 49 None
INTC Options Chain 61.72 Put 57.50 5/15 Yes 4.15 4.25 4.23 -0.35 -7.65% 12,020 1,252 0.76 -0.36 5 53 None
CPB Options Chain 20.71 Put 17.00 5/15 No 0.05 0.10 0.08 0.00 0.00% 1,008 105 0.45 -0.06 10 45 None
ZM Options Chain 84.03 Put 85.00 4/10 No 1.98 2.15 2.11 -0.14 -6.23% 1,261 132 0.89 -0.81 16 68 None
AVGO Options Chain 347.71 Put 350.00 4/24 No 8.55 9.00 8.76 -3.54 -28.78% 1,250 131 0.44 -0.38 9 62 None
RIOT Options Chain 16.69 Call 18.50 4/24 No 0.51 0.58 0.54 +0.16 +42.11% 1,117 118 0.81 0.30 5 43 None
AMZN Options Chain 221.25 Put 225.00 4/10 No 0.31 0.33 0.30 -4.02 -93.06% 35,659 3,772 0.43 -0.14 10 60 None
TXN Options Chain 208.68 Call 230.00 4/24 Yes 2.86 3.60 3.40 +1.89 +125.17% 1,360 144 0.49 0.26 8 66 None
TSLA Options Chain 345.62 Put 332.50 4/10 No 0.58 0.59 0.56 -1.29 -69.73% 21,398 2,318 0.61 -0.13 8 59 None
NBIS Options Chain 136.33 Call 134.00 4/17 No 5.90 6.45 6.41 +3.84 +149.42% 2,038 221 0.83 0.47 3 22 None
CRWV Options Chain 92.00 Call 92.00 4/10 No 3.65 4.00 3.74 +2.43 +185.50% 19,705 2,137 1.11 0.63 3 21 None
MSFT Options Chain 374.00 Call 375.00 4/13 No 2.05 2.12 2.10 -1.95 -48.15% 3,250 355 0.24 0.31 11 65 None
WFC Options Chain 86.02 Put 84.00 4/17 Yes 1.28 1.36 1.32 -0.53 -28.65% 5,022 557 0.42 -0.35 9 66 None
META Options Chain 616.08 Put 590.00 4/13 No 0.66 0.71 0.69 -2.91 -80.84% 1,162 129 0.43 -0.07 12 73 None
SCHW Options Chain 97.27 Call 99.00 4/17 Yes 1.96 2.06 2.00 +0.40 +25.00% 3,450 385 0.45 0.40 9 63 None
TSLA Options Chain 345.62 Put 332.50 4/13 No 1.53 1.54 1.55 -2.05 -56.95% 1,539 172 0.43 -0.20 8 59 None
GOOGL Options Chain 316.79 Call 320.00 4/15 No 3.95 4.10 4.03 +0.30 +8.05% 960 108 0.26 0.46 11 64 None
CCL Options Chain 28.03 Put 26.50 4/17 No 0.28 0.34 0.34 -0.07 -17.08% 1,858 210 0.56 -0.25 10 56 None
PLTR Options Chain 140.76 Put 130.00 5/22 Yes 10.85 11.45 11.00 +4.16 +60.82% 1,325 150 0.63 -0.43 12 52 None
GOOGL Options Chain 316.79 Call 325.00 4/15 No 1.99 2.06 2.00 +0.17 +9.29% 940 107 0.26 0.28 11 64 None
TSLA Options Chain 345.62 Call 340.00 5/01 Yes 21.55 21.80 21.61 +2.11 +10.83% 2,567 293 0.50 0.58 8 59 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
ONDS Options Chain 9.14 Call 11.00 5/08 No 0.41 0.45 0.44 -0.08 -15.39% 2,957 339 0.92 0.31 7 37 None
AAPL Options Chain 258.70 Put 257.50 4/13 No 1.26 1.31 1.30 -1.22 -48.42% 2,515 290 0.22 -0.36 8 61 None
AMZN Options Chain 221.25 Call 232.50 4/15 No 3.10 3.35 3.25 +2.90 +828.58% 960 112 0.31 0.46 10 60 None
AMZN Options Chain 221.25 Call 245.00 4/15 No 0.36 0.42 0.39 +0.36 +1,200.00% 900 105 0.32 0.09 10 60 None
OXY Options Chain 59.70 Call 61.00 4/17 No 0.64 0.73 0.77 -0.38 -33.05% 7,489 874 0.42 0.33 7 51 None
PLTR Options Chain 140.76 Put 118.00 4/17 No 1.15 1.20 1.15 +0.76 +194.88% 1,260 148 0.68 -0.13 12 52 None
TSLA Options Chain 345.62 Call 325.00 4/10 No 22.35 23.20 21.45 +2.61 +13.86% 2,951 350 0.79 0.96 8 59 None
MSFT Options Chain 374.00 Put 367.50 4/10 No 0.97 1.04 1.00 -0.19 -15.97% 10,420 1,242 0.31 -0.35 11 65 None
MSTR Options Chain 127.39 Put 131.00 4/10 No 1.98 2.09 2.01 -3.40 -62.85% 1,274 152 0.74 -0.46 5 60 None
ORCL Options Chain 143.93 Call 141.00 4/10 No 0.83 0.89 0.89 -2.80 -75.89% 1,942 235 0.58 0.38 7 60 None
AMZN Options Chain 221.25 Call 260.00 4/10 No 0.00 0.02 0.01 -0.01 -50.00% 929 113 0.77 0.00 10 60 None
BAC Options Chain 51.75 Put 52.00 4/10 No 0.13 0.14 0.14 -0.37 -72.55% 5,436 667 0.32 -0.24 10 65 None
AMAT Options Chain 383.06 Put 380.00 4/10 No 0.97 1.48 1.20 -3.75 -75.76% 1,367 168 0.68 -0.17 14 63
Dividend Stock List
NOW Options Chain 97.73 Put 94.00 4/10 No 3.10 3.90 3.00 +2.40 +400.00% 2,100 262 0.66 -0.79 11 58 None
AAPL Options Chain 258.70 Put 257.50 4/10 No 0.63 0.65 0.63 -0.90 -58.83% 29,046 3,647 0.28 -0.29 8 61 None
META Options Chain 616.08 Call 627.50 4/10 No 10.90 11.15 10.90 +7.17 +192.23% 8,979 1,132 0.47 0.67 12 73 None
AVGO Options Chain 347.71 Call 380.00 4/10 No 0.06 0.09 0.08 +0.05 +166.67% 4,308 546 0.53 0.01 9 62 None
PLTR Options Chain 140.76 Call 142.00 4/17 No 0.89 0.96 0.92 -3.23 -77.84% 4,759 604 0.57 0.20 12 52 None
AMD Options Chain 231.82 Put 237.50 4/10 No 4.35 4.65 4.63 -2.77 -37.44% 912 116 0.53 -0.67 13 62 None
TSLA Options Chain 345.62 Call 352.50 4/10 No 2.10 2.12 2.11 +0.08 +3.95% 27,618 3,578 0.53 0.25 8 59 None
AMZN Options Chain 221.25 Call 227.50 4/13 No 5.20 5.40 5.37 +4.73 +739.07% 1,601 209 0.29 0.70 10 60 None
EOSE Options Chain 5.95 Put 5.50 4/10 No 0.08 0.09 0.09 -0.89 -90.82% 1,368 179 1.75 -0.28 5 30 None
SNDK Options Chain 851.57 Call 825.00 4/10 No 22.00 24.00 22.75 +14.75 +184.38% 1,708 224 1.05 0.56 3 22 None
GLW Options Chain 169.80 Put 170.00 5/15 Yes 14.65 15.30 15.10 -3.10 -17.04% 1,164 153 0.74 -0.45 8 55 None
NIO Options Chain 6.38 Put 5.00 4/24 No 0.02 0.04 0.04 +0.01 +33.34% 10,176 1,357 0.69 -0.07 10 32 None
INTC Options Chain 61.72 Put 59.00 4/10 No 0.63 0.65 0.63 -0.79 -55.64% 10,810 1,455 0.82 -0.28 5 53 None
IONQ Options Chain 28.80 Put 15.00 5/15 Yes 0.10 0.19 0.12 -0.03 -20.00% 935 126 1.27 -0.03 8 43 None
AMZN Options Chain 221.25 Call 235.00 4/15 No 2.12 2.27 2.22 +2.05 +1,205.89% 2,023 273 0.30 0.35 10 60 None
GCT Options Chain 46.50 Call 55.00 5/15 No 1.70 2.05 1.89 +0.14 +8.00% 1,005 136 0.77 0.29 3 16 None
MSFT Options Chain 374.00 Call 370.00 4/13 No 4.30 4.55 4.45 -2.30 -34.08% 2,035 278 0.24 0.51 11 65 None
BB Options Chain 3.60 Call 4.50 5/15 No 0.05 0.07 0.08 +0.03 +60.00% 1,118 153 0.53 0.20 12 30 None
INTC Options Chain 61.72 Put 60.00 5/15 Yes 5.40 5.50 5.42 -0.43 -7.35% 8,646 1,184 0.76 -0.43 5 53 None
AMZN Options Chain 221.25 Call 230.00 4/13 No 3.50 3.75 3.59 +3.24 +925.72% 6,020 831 0.28 0.58 10 60 None
PLTR Options Chain 140.76 Put 133.00 4/10 No 4.15 4.25 4.19 +3.64 +661.82% 11,166 1,542 0.68 -0.62 12 52 None
NU Options Chain 14.87 Put 14.50 4/24 No 0.30 0.37 0.33 -0.13 -28.27% 1,441 199 0.39 -0.40 13 55 None
TSLA Options Chain 345.62 Put 330.00 4/10 No 0.43 0.44 0.43 -1.03 -70.55% 50,602 7,031 0.63 -0.09 8 59 None
TSLA Options Chain 345.62 Put 342.50 4/15 No 5.50 5.65 5.70 -2.36 -29.28% 2,114 294 0.43 -0.43 8 59 None
NBIS Options Chain 136.33 Put 125.00 4/10 No 0.61 0.73 0.64 -2.85 -81.67% 1,626 227 1.07 -0.18 3 22 None
MRVL Options Chain 119.93 Put 114.00 4/10 No 0.25 0.32 0.29 -2.04 -87.56% 2,256 315 0.78 -0.13 16 63 None
SNOW Options Chain 150.39 Call 140.00 5/15 No 8.00 8.35 8.17 -11.47 -58.41% 1,198 168 0.59 0.50 3 41 None
GOOGL Options Chain 316.79 Call 322.50 4/13 No 1.81 1.87 1.90 +0.19 +11.12% 2,258 317 0.24 0.31 11 64 None
FSLY Options Chain 29.46 Call 30.00 4/24 No 1.80 1.95 1.85 -3.65 -66.37% 791 112 1.02 0.44 4 38 None
GOOG Options Chain 314.74 Put 305.00 4/10 No 0.09 0.11 0.10 -0.43 -81.14% 8,271 1,195 0.39 -0.04 11 64 None
PLTR Options Chain 140.76 Put 126.00 4/10 No 0.88 0.90 0.89 +0.74 +493.34% 3,401 496 0.74 -0.16 12 52 None
TSLA Options Chain 345.62 Call 355.00 4/10 No 1.46 1.48 1.47 -0.02 -1.35% 52,366 7,640 0.54 0.18 8 59 None
DASH Options Chain 154.55 Call 170.00 4/10 No 0.07 0.10 0.07 -0.27 -79.42% 5,748 840 0.84 0.03 11 59 None
TSLA Options Chain 345.62 Call 362.50 4/17 No 3.55 3.65 3.40 +0.25 +7.94% 2,811 411 0.43 0.23 8 59 None
ABBV Options Chain 211.49 Put 202.50 4/17 No 0.92 1.18 1.25 -0.85 -40.48% 1,502 220 0.34 -0.14 8 64 None
DOW Options Chain 38.04 Put 38.00 4/17 No 0.91 1.00 0.94 -0.04 -4.09% 13,658 2,010 0.52 -0.40 6 47 None
TSLA Options Chain 345.62 Put 345.00 4/10 No 3.05 3.10 3.05 -3.15 -50.81% 42,118 6,264 0.54 -0.49 8 59 None
COIN Options Chain 174.20 Call 172.50 4/17 No 7.25 7.70 7.73 -1.62 -17.33% 3,110 463 0.71 0.51 9 59 None
AFRM Options Chain 49.91 Call 52.00 4/24 No 1.32 1.53 1.60 -0.66 -29.21% 1,382 206 0.66 0.36 8 49 None
CRWV Options Chain 92.00 Put 90.00 4/10 No 0.75 0.87 0.80 -2.36 -74.69% 3,821 573 1.11 -0.25 3 21 None
PLTR Options Chain 140.76 Call 140.00 4/10 No 0.12 0.13 0.12 -2.93 -96.07% 14,796 2,227 0.75 0.08 12 52 None
VST Options Chain 152.75 Call 180.00 5/15 Yes 4.10 4.50 4.40 +0.92 +26.44% 4,389 661 0.55 0.31 5 56 None
META Options Chain 616.08 Call 630.00 4/10 No 9.25 9.45 9.24 +6.20 +203.95% 26,769 4,040 0.46 0.61 12 73 None
TSLA Options Chain 345.62 Call 342.50 4/17 No 11.95 12.10 12.05 +1.62 +15.54% 4,950 748 0.44 0.56 8 59 None
MSTR Options Chain 127.39 Call 134.00 4/17 No 3.65 3.80 3.85 +0.85 +28.34% 4,638 703 0.63 0.43 5 60 None
WULF Options Chain 19.03 Put 19.00 5/15 Yes 2.28 2.35 2.32 -0.64 -21.63% 1,263 192 1.04 -0.43 2 38 None
HOG Options Chain 22.66 Call 23.00 4/17 No 0.20 0.25 0.20 +0.10 +100.00% 920 141 0.44 0.15 19 65 None
FSLY Options Chain 29.46 Call 32.00 4/17 No 0.60 0.80 0.72 -1.91 -72.63% 3,790 581 1.13 0.26 4 38 None
META Options Chain 616.08 Call 645.00 4/10 No 2.42 2.50 2.41 +1.36 +129.53% 7,954 1,226 0.46 0.27 12 73 None
MSFT Options Chain 374.00 Call 382.50 4/13 No 0.54 0.60 0.60 -0.77 -56.21% 895 138 0.25 0.11 11 65 None
RIOT Options Chain 16.69 Put 16.00 4/10 No 0.10 0.11 0.11 -0.30 -73.18% 5,319 824 1.05 -0.18 5 43 None
PLTR Options Chain 140.76 Put 122.00 4/10 No 0.28 0.30 0.29 +0.19 +190.00% 2,175 338 0.80 -0.06 12 52 None
ORCL Options Chain 143.93 Call 138.00 4/10 No 2.08 2.16 2.16 -3.84 -64.00% 700 109 0.60 0.63 7 60 None
PATH Options Chain 9.94 Call 10.00 4/10 No 0.07 0.08 0.07 -0.43 -86.00% 981 153 0.72 0.33 19 38
Growth Stock List
ORCL Options Chain 143.93 Call 100.00 5/15 No 39.05 40.80 40.50 -6.07 -13.04% 2,128 332 0.71 0.96 7 60 None
IOT Options Chain 26.85 Put 25.00 5/15 No 1.00 1.10 1.10 +0.58 +111.54% 1,030 161 0.66 -0.30 7 45 None
TSLA Options Chain 345.62 Call 350.00 4/13 No 4.70 4.80 4.80 +0.65 +15.67% 11,397 1,787 0.40 0.38 8 59 None
COIN Options Chain 174.20 Call 192.50 4/17 No 1.33 1.50 1.52 -0.43 -22.06% 2,046 321 0.69 0.15 9 59 None
AMZN Options Chain 221.25 Call 230.00 4/10 No 2.71 2.77 2.74 +2.63 +2,390.91% 67,604 10,646 0.37 0.61 10 60 None
TSLA Options Chain 345.62 Put 327.50 4/13 No 0.96 0.98 0.96 -1.26 -56.76% 1,157 183 0.45 -0.13 8 59 None
CLMT Options Chain 33.45 Put 30.00 5/15 Yes 1.20 1.35 1.28 +0.03 +2.40% 2,015 320 0.66 -0.24 8 21 None
META Options Chain 616.08 Call 650.00 4/13 No 3.25 3.65 3.35 +1.99 +146.33% 1,764 281 0.34 0.25 12 73 None
GOOGL Options Chain 316.79 Call 300.00 4/13 No 18.80 20.00 19.36 +1.73 +9.82% 820 131 0.49 0.96 11 64 None
ORCL Options Chain 143.93 Put 130.00 4/24 No 2.44 2.52 2.46 +0.75 +43.86% 6,301 1,015 0.53 -0.24 7 60 None
MRVL Options Chain 119.93 Call 125.00 4/24 No 3.70 4.05 4.00 +2.16 +117.40% 2,000 325 0.60 0.40 16 63 None
AMZN Options Chain 221.25 Put 222.50 4/13 No 0.56 0.58 0.56 -3.09 -84.66% 2,729 444 0.33 -0.15 10 60 None
NVDA Options Chain 183.91 Put 182.50 4/10 No 0.77 0.79 0.78 -1.13 -59.17% 36,978 6,046 0.31 -0.36 13 58 None
ASTS Options Chain 96.46 Put 91.00 4/17 No 3.65 4.05 3.85 -0.05 -1.29% 666 109 1.01 -0.37 4 39 None
AMD Options Chain 231.82 Call 255.00 4/17 No 0.99 1.03 1.07 +0.03 +2.89% 3,210 527 0.48 0.13 13 62 None
AAPL Options Chain 258.70 Call 257.50 4/10 No 3.10 3.20 3.16 +0.19 +6.40% 39,075 6,456 0.28 0.71 8 61 None
TSLA Options Chain 345.62 Put 327.50 4/17 No 2.80 2.83 2.79 -1.57 -36.01% 956 158 0.47 -0.22 8 59 None
MRVL Options Chain 119.93 Call 119.00 4/17 No 4.80 5.15 5.25 +2.95 +128.27% 762 126 0.62 0.56 16 63 None
NUAI Options Chain 4.24 Call 4.00 4/17 No 0.30 0.60 0.40 -0.05 -11.12% 626 104 1.54 0.61 3 15 None
AMZN Options Chain 221.25 Put 230.00 4/24 No 5.00 5.20 5.13 -5.91 -53.54% 948 158 0.32 -0.44 10 60 None
TSLA Options Chain 345.62 Put 352.50 4/10 No 7.15 7.25 7.20 -4.15 -36.57% 8,616 1,451 0.53 -0.75 8 59 None
TSLA Options Chain 345.62 Put 355.00 4/13 No 10.40 10.50 10.70 -4.15 -27.95% 4,485 756 0.40 -0.74 8 59 None
BA Options Chain 217.04 Call 230.00 4/24 No 3.70 3.90 3.83 +0.78 +25.58% 3,310 561 0.41 0.33 8 54 None
TSLA Options Chain 345.62 Call 340.00 4/17 No 13.55 13.65 13.55 +1.70 +14.35% 14,499 2,466 0.44 0.61 8 59 None
FRMI Options Chain 4.82 Call 4.50 4/10 No 0.15 0.30 0.17 -0.28 -62.23% 1,319 225 1.45 0.65 3 15 None
COIN Options Chain 174.20 Call 177.50 4/17 No 5.00 5.40 5.30 -1.45 -21.49% 2,085 358 0.70 0.40 9 59 None
TSLA Options Chain 345.62 Call 335.00 4/13 No 14.35 14.45 14.48 +2.33 +19.18% 1,395 241 0.43 0.75 8 59 None
ACHC Options Chain 26.23 Call 30.00 4/17 No 0.30 0.35 0.30 +0.15 +100.00% 3,899 674 0.67 0.22 4 46 None
TSLA Options Chain 345.62 Put 330.00 4/20 No 3.75 3.90 3.83 -1.92 -33.40% 1,869 324 0.43 -0.26 8 59 None
PLTR Options Chain 140.76 Call 135.00 4/24 No 3.70 3.95 3.85 -6.00 -60.92% 939 163 0.55 0.43 12 52 None
TSLA Options Chain 345.62 Call 345.00 4/13 No 7.25 7.35 7.40 +1.15 +18.40% 6,456 1,123 0.41 0.51 8 59 None
WMT Options Chain 129.13 Call 131.00 4/10 No 0.29 0.31 0.30 +0.23 +328.58% 5,116 893 0.29 0.15 7 58 None
GOOGL Options Chain 316.79 Call 332.50 4/10 No 0.02 0.03 0.03 -0.04 -57.15% 1,303 229 0.35 0.01 11 64 None
FIG Options Chain 19.08 Call 20.00 4/10 No 0.07 0.10 0.11 -0.61 -84.73% 1,318 232 1.14 0.20 3 18 None
MRK Options Chain 122.60 Put 111.00 4/24 No 0.29 0.36 0.32 -0.08 -20.00% 748 132 0.36 -0.08 9 67 None
C Options Chain 123.49 Put 125.00 5/01 No 4.30 4.55 4.60 -0.65 -12.39% 1,072 190 0.35 -0.50 13 76 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
COIN Options Chain 174.20 Call 195.00 4/24 No 2.50 2.73 2.60 -0.63 -19.51% 2,070 369 0.67 0.20 9 59 None
MSTR Options Chain 127.39 Call 136.00 4/17 No 2.90 3.00 2.87 +0.52 +22.13% 5,125 917 0.63 0.37 5 60 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
MRVL Options Chain 119.93 Call 125.00 4/10 No 0.42 0.49 0.45 +0.32 +246.16% 7,378 1,323 0.74 0.16 16 63 None
META Options Chain 616.08 Call 630.00 4/15 No 14.25 14.85 14.36 +8.14 +130.87% 747 134 0.36 0.57 12 73 None
SATL Options Chain 7.20 Call 9.00 4/17 No 0.25 0.35 0.35 +0.24 +218.19% 3,500 628 1.66 0.26 9 31 None
META Options Chain 616.08 Put 605.00 4/13 No 1.40 1.58 1.47 -6.28 -81.04% 2,139 384 0.38 -0.14 12 73 None
AAOI Options Chain 131.00 Call 140.00 4/10 No 1.00 1.30 1.09 -2.41 -68.86% 2,831 510 1.76 0.22 8 42 None
TTD Options Chain 20.61 Call 20.50 4/10 No 0.20 0.25 0.21 -0.17 -44.74% 1,259 227 0.72 0.36 11 45 None
BB Options Chain 3.60 Call 4.00 4/10 No 0.02 0.03 0.02 -0.04 -66.67% 24,913 4,503 0.97 0.24 12 30 None
VIST Options Chain 65.13 Put 65.00 4/17 No 1.90 2.75 2.33 +0.46 +24.60% 4,012 728 0.56 -0.46 10 56 None
META Options Chain 616.08 Put 630.00 4/13 No 6.60 7.10 6.70 -13.30 -66.50% 1,709 312 0.34 -0.42 12 73 None
SNOW Options Chain 150.39 Put 132.00 4/10 No 1.26 1.44 1.33 +1.28 +2,560.00% 690 127 0.82 -0.19 3 41 None
TSLA Options Chain 345.62 Call 347.50 4/13 No 5.90 6.00 5.95 +0.80 +15.54% 3,492 644 0.40 0.45 8 59 None
GOOGL Options Chain 316.79 Put 310.00 4/10 No 0.20 0.22 0.21 -0.68 -76.41% 11,449 2,125 0.36 -0.09 11 64 None
OXY Options Chain 59.70 Call 61.00 4/10 No 0.10 0.14 0.12 -0.36 -75.00% 7,774 1,447 0.56 0.17 7 51 None
TSLA Options Chain 345.62 Call 347.50 4/17 No 9.15 9.25 9.20 +1.33 +16.90% 3,893 736 0.43 0.47 8 59 None
IVVD Options Chain 1.78 Call 2.00 5/15 No 0.10 0.20 0.15 +0.05 +50.00% 660 125 1.32 0.35 3 14 None
MDB Options Chain 229.49 Put 260.00 5/15 No 32.10 32.95 32.54 +7.94 +32.28% 1,471 279 0.60 -0.65 5 57 None
CRM Options Chain 170.85 Put 167.50 4/10 No 1.40 1.50 1.45 +0.94 +184.32% 1,449 276 0.54 -0.44 11 63 None
AMD Options Chain 231.82 Put 232.50 4/17 No 5.85 6.05 6.00 -1.80 -23.08% 1,573 300 0.50 -0.44 13 62 None
AMZN Options Chain 221.25 Call 235.00 4/10 No 0.71 0.73 0.73 +0.70 +2,333.34% 30,030 5,729 0.39 0.24 10 60 None
VST Options Chain 152.75 Call 162.50 4/17 No 3.65 4.00 3.77 +0.77 +25.67% 619 119 0.54 0.51 5 56 None
AMD Options Chain 231.82 Put 230.00 4/10 No 1.23 1.28 1.27 -1.83 -59.04% 14,411 2,771 0.59 -0.27 13 62 None
EOSE Options Chain 5.95 Put 5.50 4/17 No 0.25 0.27 0.26 -0.69 -72.64% 1,487 287 1.22 -0.36 5 30 None
SNDK Options Chain 851.57 Put 800.00 4/17 No 32.30 35.00 33.35 -24.25 -42.11% 823 159 0.99 -0.37 3 22 None
AVGO Options Chain 347.71 Call 367.50 4/17 No 4.60 5.05 4.85 +1.70 +53.97% 1,009 195 0.41 0.35 9 62 None
TSLA Options Chain 345.62 Call 330.00 4/24 No 25.80 26.05 26.00 +2.61 +11.16% 1,313 254 0.55 0.68 8 59 None
TSLA Options Chain 345.62 Call 340.00 4/15 No 12.15 12.30 12.24 +1.89 +18.27% 1,992 386 0.43 0.62 8 59 None
MSFT Options Chain 374.00 Call 372.50 4/17 No 5.40 5.75 5.50 -1.93 -25.98% 572 111 0.27 0.45 11 65 None
ABT Options Chain 103.53 Put 100.00 4/17 No 1.40 1.55 1.50 +0.20 +15.39% 2,550 495 0.41 -0.32 12 63 None
PLTR Options Chain 140.76 Put 117.00 4/10 No 0.06 0.08 0.06 +0.01 +20.00% 894 174 0.96 -0.01 12 52 None
META Options Chain 616.08 Put 610.00 4/10 No 0.83 0.87 0.84 -6.97 -89.25% 10,123 1,975 0.53 -0.11 12 73 None
PLTR Options Chain 140.76 Put 130.00 4/10 No 2.32 2.34 2.34 +2.03 +654.84% 45,142 8,825 0.69 -0.38 12 52 None
META Options Chain 616.08 Put 625.00 4/20 No 9.95 11.00 10.30 -12.09 -54.00% 552 109 0.34 -0.39 12 73 None
MSTR Options Chain 127.39 Put 127.00 4/17 No 3.05 3.20 3.14 -1.55 -33.05% 1,134 225 0.65 -0.34 5 60 None
NFLX Options Chain 102.05 Call 104.00 4/10 No 0.14 0.15 0.15 +0.08 +114.29% 10,199 2,024 0.40 0.10 6 56 None
AAPL Options Chain 258.70 Call 257.50 4/13 No 3.80 3.90 3.85 +0.35 +10.00% 1,350 268 0.21 0.64 8 61 None
AMZN Options Chain 221.25 Call 245.00 4/10 No 0.08 0.09 0.10 +0.09 +900.00% 6,538 1,299 0.55 0.02 10 60 None
MRK Options Chain 122.60 Put 110.00 4/24 No 0.25 0.37 0.33 -0.02 -5.72% 538 107 0.38 -0.07 9 67 None
MOS Options Chain 25.27 Call 26.00 5/01 No 1.25 1.30 1.35 -0.30 -18.19% 512 102 0.53 0.54 15 66 None
BE Options Chain 145.50 Call 170.00 4/10 No 0.52 0.66 0.62 +0.42 +210.00% 1,495 298 1.13 0.12 3 11 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 3 17 None
GOOGL Options Chain 316.79 Call 315.00 4/10 No 4.95 5.10 5.05 +0.66 +15.04% 19,937 3,986 0.32 0.74 11 64 None
TXN Options Chain 208.68 Call 215.00 4/10 No 1.64 2.22 1.90 +1.44 +313.05% 749 150 0.38 0.54 8 66 None
MU Options Chain 421.51 Put 402.50 4/10 No 4.55 4.85 4.66 -3.19 -40.64% 2,302 463 0.76 -0.39 13 66 None
ESTC Options Chain 49.00 Call 50.00 5/15 No 1.50 1.75 1.70 -1.80 -51.43% 522 105 0.63 0.33 7 40 None
SNDK Options Chain 851.57 Put 770.00 4/10 No 2.85 3.20 3.10 -16.07 -83.83% 1,744 351 1.18 -0.12 3 22 None
COP Options Chain 125.45 Put 125.00 4/10 No 1.41 2.23 0.99 -0.44 -30.77% 1,043 210 0.51 -0.64 8 73 None
NFLX Options Chain 102.05 Put 101.00 4/10 No 0.73 0.75 0.75 -1.39 -64.96% 2,467 498 0.35 -0.50 6 56 None
SOFI Options Chain 16.27 Call 16.50 4/24 No 0.61 0.65 0.67 -0.15 -18.30% 4,199 852 0.58 0.49 9 48 None
FLG Options Chain 14.13 Call 16.00 4/17 No 0.00 0.05 0.05 +0.01 +25.00% 1,000 203 0.59 0.00 3 17 None
MU Options Chain 421.51 Put 410.00 4/10 No 7.90 8.25 7.95 -3.62 -31.29% 5,507 1,118 0.74 -0.55 13 66 None
RIOT Options Chain 16.69 Call 17.00 4/10 No 0.27 0.33 0.34 +0.18 +112.50% 14,541 2,958 0.97 0.44 5 43 None
MRVL Options Chain 119.93 Call 119.00 4/10 No 2.57 2.72 2.65 +1.90 +253.34% 1,453 296 0.72 0.59 16 63 None
AMD Options Chain 231.82 Put 160.00 4/24 No 0.08 0.11 0.10 -0.05 -33.34% 2,135 435 0.80 0.00 13 62 None
NVDA Options Chain 183.91 Put 180.00 4/10 No 0.28 0.29 0.28 -0.72 -72.00% 62,426 12,823 0.36 -0.18 13 58 None
META Options Chain 616.08 Put 615.00 4/10 No 1.24 1.28 1.25 -9.05 -87.87% 5,897 1,212 0.51 -0.14 12 73 None
NIO Options Chain 6.38 Put 5.50 5/08 No 0.18 0.20 0.19 +0.06 +46.16% 1,162 239 0.64 -0.25 10 32 None
GM Options Chain 76.45 Call 74.00 4/17 No 3.65 3.95 3.91 +0.61 +18.49% 1,264 260 0.39 0.75 12 67 None
BP Options Chain 45.89 Put 48.00 5/15 No 3.20 3.50 2.91 -1.79 -38.09% 1,093 225 0.36 -0.64 10 52 None
MU Options Chain 421.51 Put 425.00 4/10 No 18.45 19.30 17.75 -3.95 -18.21% 523 108 0.73 -0.84 13 66 None
VG Options Chain 14.44 Put 12.00 4/24 No 0.45 0.60 0.53 +0.23 +76.67% 826 171 0.81 -0.25 10 35 None
META Options Chain 616.08 Call 640.00 4/13 No 6.55 6.90 6.81 +4.26 +167.06% 1,768 367 0.34 0.40 12 73 None
TSLA Options Chain 345.62 Put 330.00 4/13 No 1.21 1.22 1.20 -1.35 -52.95% 7,021 1,461 0.44 -0.16 8 59 None
MSFT Options Chain 374.00 Put 367.50 4/17 No 4.00 4.20 4.10 +0.52 +14.53% 927 193 0.27 -0.42 11 65 None
VRT Options Chain 281.00 Put 250.00 4/24 Yes 5.10 5.80 5.65 -1.14 -16.79% 730 152 0.86 -0.19 9 56 None
ASST Options Chain 10.25 Call 12.00 5/15 No 0.67 0.95 0.78 +0.03 +4.00% 1,604 334 1.20 0.36 9 32 None
CRWV Options Chain 92.00 Put 95.00 4/10 No 2.39 2.54 2.57 -4.22 -62.15% 1,185 247 1.10 -0.59 3 21 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
GOOGL Options Chain 316.79 Call 317.50 4/10 No 3.10 3.20 3.15 +0.15 +5.00% 12,415 2,607 0.31 0.58 11 64 None
TSLA Options Chain 345.62 Put 350.00 4/10 No 5.50 5.60 5.52 -3.78 -40.65% 28,831 6,061 0.52 -0.67 8 59 None
WULF Options Chain 19.03 Put 17.00 4/17 No 0.32 0.37 0.34 -0.39 -53.43% 5,249 1,105 1.09 -0.21 2 38 None
SNOW Options Chain 150.39 Call 140.00 4/17 No 2.95 3.25 3.10 -12.20 -79.74% 531 113 0.61 0.43 3 41 None
DAL Options Chain 67.83 Put 73.00 4/10 Yes 3.85 4.20 4.06 -0.14 -3.34% 1,433 305 1.43 -0.97 11 58 None
TSLA Options Chain 345.62 Call 345.00 4/17 No 10.50 10.60 10.60 +1.40 +15.22% 8,571 1,829 0.44 0.52 8 59 None
AMD Options Chain 231.82 Put 225.00 5/01 No 7.60 7.75 7.65 -2.04 -21.06% 1,045 223 0.53 -0.34 13 62 None
CRWV Options Chain 92.00 Call 101.00 4/10 No 0.42 0.47 0.44 +0.32 +266.67% 2,186 468 1.13 0.12 3 21 None
TSLA Options Chain 345.62 Call 320.00 4/10 No 27.25 28.25 27.65 +3.68 +15.36% 4,283 917 0.98 0.99 8 59 None
AMZN Options Chain 221.25 Call 250.00 4/10 No 0.03 0.04 0.04 +0.03 +300.00% 4,814 1,034 0.62 0.01 10 60 None
AVGO Options Chain 347.71 Call 357.50 4/10 No 3.30 3.75 3.47 +1.40 +67.64% 2,816 605 0.43 0.53 9 62 None
ZS Options Chain 122.23 Put 110.00 4/17 No 1.02 1.17 1.20 +1.02 +566.67% 519 112 0.77 -0.11 4 52 None
CLSK Options Chain 9.78 Call 11.50 5/01 No 0.46 0.56 0.50 +0.18 +56.25% 1,018 221 0.85 0.36 11 40 None
MU Options Chain 421.51 Put 420.00 4/10 No 14.50 15.05 14.91 -2.59 -14.80% 2,371 515 0.74 -0.77 13 66 None
MSFT Options Chain 374.00 Call 380.00 4/13 No 0.86 0.92 0.90 -1.10 -55.00% 3,901 848 0.25 0.16 11 65 None
FSLY Options Chain 29.46 Call 34.00 4/17 No 0.40 0.50 0.42 -1.28 -75.30% 854 186 1.20 0.16 4 38 None
MSTR Options Chain 127.39 Call 149.00 4/17 No 0.53 0.61 0.58 +0.12 +26.09% 1,109 243 0.63 0.12 5 60 None
LMND Options Chain 55.63 Put 57.00 4/10 No 0.70 1.20 0.90 +0.19 +26.77% 761 167 0.76 -0.53 7 44 None
AMZN Options Chain 221.25 Call 227.50 4/10 No 4.40 4.65 4.60 +4.31 +1,486.21% 40,486 8,943 0.38 0.77 10 60 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
COIN Options Chain 174.20 Put 155.00 4/24 No 3.30 3.70 3.45 -0.09 -2.55% 533 118 0.75 -0.22 9 59 None
SNDK Options Chain 851.57 Call 835.00 4/10 No 17.30 18.30 17.80 +11.67 +190.38% 1,101 244 1.07 0.48 3 22 None
TSLA Options Chain 345.62 Call 335.00 4/15 No 15.70 15.95 15.38 +1.83 +13.51% 631 140 0.45 0.71 8 59 None
BSX Options Chain 62.56 Call 57.00 4/17 No 4.30 4.90 4.55 -1.49 -24.67% 480 107 0.50 0.90 7 57 None
CMG Options Chain 33.68 Call 40.00 5/15 Yes 0.49 0.51 0.49 +0.09 +22.50% 5,121 1,143 0.48 0.18 12 57 None
CRWV Options Chain 92.00 Put 92.00 4/10 No 1.24 1.32 1.35 -3.28 -70.85% 936 209 1.11 -0.37 3 21 None
NOW Options Chain 97.73 Call 90.00 4/17 No 3.40 3.70 3.50 -5.60 -61.54% 501 112 0.59 0.57 11 58 None
VST Options Chain 152.75 Call 175.00 5/15 Yes 5.40 6.40 6.30 +1.50 +31.25% 5,136 1,149 0.55 0.37 5 56 None
GOOG Options Chain 314.74 Call 315.00 4/10 No 3.30 3.40 3.42 +0.62 +22.15% 9,306 2,083 0.31 0.60 11 64 None
TSLA Options Chain 345.62 Call 352.50 4/15 No 5.40 5.50 5.55 +0.90 +19.36% 631 143 0.42 0.35 8 59 None
CRWV Options Chain 92.00 Call 90.00 4/10 No 5.15 5.55 5.21 +3.13 +150.49% 23,255 5,302 1.12 0.75 3 21 None
AMAT Options Chain 383.06 Call 490.00 5/15 No 3.65 4.10 3.65 +1.06 +40.93% 719 164 0.53 0.11 14 63
Dividend Stock List
QUBT Options Chain 6.91 Put 6.50 4/24 No 0.22 0.24 0.23 0.00 0.00% 4,573 1,045 0.72 -0.32 11 39 None
META Options Chain 616.08 Put 605.00 4/10 No 0.58 0.61 0.59 -5.07 -89.58% 2,770 634 0.56 -0.08 12 73 None
PLTR Options Chain 140.76 Call 143.00 4/17 No 0.77 0.84 0.81 -2.96 -78.52% 2,490 570 0.57 0.17 12 52 None
AVGO Options Chain 347.71 Put 347.50 4/10 No 0.76 0.92 0.75 -2.85 -79.17% 1,290 296 0.52 -0.15 9 62 None
NBIS Options Chain 136.33 Call 138.00 4/10 No 0.94 1.04 1.00 +0.78 +354.55% 448 103 0.94 0.21 3 22 None
AMZN Options Chain 221.25 Put 220.00 4/10 No 0.08 0.10 0.08 -1.49 -94.91% 19,778 4,554 0.49 -0.04 10 60 None
AAPL Options Chain 258.70 Put 255.00 4/13 No 0.69 0.72 0.66 -0.79 -54.49% 2,162 498 0.23 -0.24 8 61 None
TSLA Options Chain 345.62 Call 330.00 4/17 No 20.80 21.20 21.02 +2.67 +14.55% 7,397 1,704 0.46 0.75 8 59 None
WOLF Options Chain 24.43 Call 25.00 4/17 No 0.77 0.98 0.88 +0.64 +266.67% 642 148 1.14 0.37 8 32 None
AMZN Options Chain 221.25 Call 240.00 4/20 No 1.52 1.84 1.62 +1.44 +800.00% 546 126 0.29 0.24 10 60 None
ET Options Chain 19.09 Call 21.00 5/08 Yes 0.04 0.09 0.07 +0.04 +133.34% 441 102 0.26 0.09 11 62 None
META Options Chain 616.08 Call 625.00 4/10 No 12.75 13.00 12.85 +8.40 +188.77% 11,166 2,586 0.47 0.72 12 73 None
LITE Options Chain 894.13 Put 900.00 4/10 No 22.40 25.00 22.93 -7.67 -25.07% 1,128 262 1.09 -0.47 8 56 None
GLW Options Chain 169.80 Put 160.00 4/10 No 0.35 0.44 0.35 -1.58 -81.87% 447 104 0.91 -0.12 8 55 None
ADBE Options Chain 239.41 Call 232.50 4/17 No 3.90 4.10 3.95 -8.80 -69.02% 541 126 0.41 0.43 12 63 None
BABA Options Chain 125.45 Call 129.00 4/24 No 3.40 3.65 3.50 +0.96 +37.80% 472 110 0.39 0.46 12 60 None
TSLA Options Chain 345.62 Put 285.00 4/15 No 0.17 0.19 0.15 -0.23 -60.53% 523 122 0.70 -0.01 8 59 None
TSLA Options Chain 345.62 Put 322.50 4/10 No 0.19 0.21 0.19 -0.59 -75.65% 7,251 1,693 0.71 -0.02 8 59 None
ASTS Options Chain 96.46 Put 92.00 4/17 No 4.05 4.50 4.26 -0.07 -1.62% 787 184 1.02 -0.40 4 39 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
BABA Options Chain 125.45 Call 127.00 4/24 No 4.45 4.75 4.30 +0.99 +29.91% 533 125 0.40 0.54 12 60 None
WULF Options Chain 19.03 Call 20.00 4/10 No 0.23 0.27 0.25 +0.17 +212.50% 3,551 833 1.21 0.25 2 38 None
AAPL Options Chain 258.70 Put 255.00 4/10 No 0.25 0.26 0.26 -0.63 -70.79% 25,315 5,939 0.31 -0.15 8 61 None
CRWD Options Chain 394.68 Call 442.50 4/10 No 0.02 0.15 0.11 -1.49 -93.13% 549 129 1.04 0.00 6 46 None
B Options Chain 42.56 Call 49.00 5/08 No 0.52 0.62 0.55 -0.05 -8.34% 1,719 404 0.50 0.19 3 20 None
TSM Options Chain 362.98 Put 335.00 4/17 Yes 2.15 2.38 2.31 -0.57 -19.80% 2,413 568 0.57 -0.14 20 62
Dividend Stock List
DRAM Options Chain 32.38 Call 35.00 4/17 No 0.40 0.50 0.50 -0.10 -16.67% 932 220 3 20 None
SNOW Options Chain 150.39 Put 137.00 4/10 No 3.50 3.90 3.80 +3.53 +1,307.41% 1,876 444 0.80 -0.48 3 41 None
RIOT Options Chain 16.69 Call 18.50 4/10 No 0.02 0.04 0.04 +0.02 +100.00% 2,461 583 1.04 0.06 5 43 None
MSFT Options Chain 374.00 Put 365.00 4/10 No 0.52 0.55 0.53 -0.27 -33.75% 19,086 4,522 0.31 -0.23 11 65 None
KR Options Chain 70.85 Put 71.00 4/17 No 1.17 1.59 1.07 -0.40 -27.22% 455 108 0.27 -0.44 8 51 None
SOFI Options Chain 16.27 Call 2.00 5/15 Yes 13.80 14.35 14.25 -0.10 -0.70% 692 166 4.14 1.00 9 48 None
IREN Options Chain 36.64 Put 34.00 4/17 No 0.77 0.81 0.80 -0.33 -29.21% 9,417 2,260 0.99 -0.31 11 49 None
MSFT Options Chain 374.00 Put 362.50 4/10 No 0.28 0.31 0.29 -0.24 -45.29% 11,195 2,690 0.33 -0.15 11 65 None
PLTR Options Chain 140.76 Call 135.00 4/17 No 2.42 2.46 2.42 -6.03 -71.37% 14,938 3,595 0.57 0.40 12 52 None
AMZN Options Chain 221.25 Put 220.00 4/13 No 0.35 0.38 0.36 -1.99 -84.69% 3,120 751 0.35 -0.10 10 60 None
CRWV Options Chain 92.00 Call 100.00 4/10 No 0.56 0.60 0.58 +0.44 +314.29% 13,569 3,274 1.10 0.15 3 21 None
EOSE Options Chain 5.95 Call 6.50 5/08 Yes 0.56 0.65 0.59 +0.47 +391.67% 447 108 1.32 0.44 5 30 None
GOOGL Options Chain 316.79 Put 305.00 4/10 No 0.05 0.06 0.06 -0.30 -83.34% 9,003 2,181 0.41 -0.03 11 64 None
TSLA Options Chain 345.62 Put 352.50 4/17 No 11.65 11.75 12.08 -3.02 -20.00% 1,039 252 0.43 -0.62 8 59 None
EOSE Options Chain 5.95 Put 5.00 4/24 No 0.20 0.22 0.22 -0.41 -65.08% 3,281 796 1.22 -0.24 5 30 None
VRT Options Chain 281.00 Put 240.00 4/24 Yes 3.40 3.90 3.74 -0.81 -17.81% 725 176 0.88 -0.14 9 56 None
PLTR Options Chain 140.76 Put 120.00 4/10 No 0.16 0.17 0.17 +0.11 +183.34% 6,485 1,575 0.85 -0.03 12 52 None
PLTR Options Chain 140.76 Put 137.00 4/17 No 8.85 9.25 8.80 +5.59 +174.15% 646 157 0.57 -0.67 12 52 None
FCX Options Chain 64.65 Put 63.00 4/10 No 0.08 0.13 0.13 -0.31 -70.46% 755 184 0.68 -0.08 11 59 None
INTC Options Chain 61.72 Call 61.00 4/17 No 1.96 2.03 2.00 +0.32 +19.05% 4,184 1,028 0.71 0.51 5 53 None
TSLA Options Chain 345.62 Call 355.00 4/13 No 2.89 2.92 2.92 +0.27 +10.19% 3,475 855 0.40 0.26 8 59 None
CRWV Options Chain 92.00 Call 115.00 4/24 No 0.95 1.07 1.00 +0.50 +100.00% 1,479 366 0.81 0.12 3 21 None
NVDA Options Chain 183.91 Put 175.00 4/20 No 1.12 1.16 1.19 -0.64 -34.98% 1,626 403 0.33 -0.18 13 58 None
EOSE Options Chain 5.95 Call 7.50 4/17 No 0.04 0.06 0.05 +0.03 +150.00% 718 178 1.31 0.11 5 30 None
PLTR Options Chain 140.76 Put 120.00 5/08 Yes 5.40 5.60 5.50 +2.52 +84.57% 2,160 536 0.69 -0.28 12 52 None
AVGO Options Chain 347.71 Put 345.00 4/17 No 4.10 4.50 4.20 -3.10 -42.47% 647 161 0.46 -0.28 9 62 None
AMD Options Chain 231.82 Call 237.50 4/10 No 1.43 1.49 1.45 -0.16 -9.94% 17,799 4,430 0.53 0.33 13 62 None
AAPL Options Chain 258.70 Put 260.00 4/13 No 2.21 2.26 2.24 -1.60 -41.67% 1,465 366 0.21 -0.52 8 61 None
TSLA Options Chain 345.62 Call 357.50 4/10 No 0.99 1.01 1.01 -0.09 -8.19% 32,900 8,224 0.54 0.13 8 59 None
NOW Options Chain 97.73 Call 100.00 5/01 Yes 2.70 2.95 2.85 -2.40 -45.72% 1,845 462 0.68 0.32 11 58 None
AVGO Options Chain 347.71 Put 350.00 4/20 No 6.15 7.20 6.58 -3.77 -36.43% 485 122 0.42 -0.36 9 62 None
TXN Options Chain 208.68 Call 230.00 5/15 Yes 4.75 5.15 4.95 +2.09 +73.08% 2,224 560 0.39 0.31 8 66 None
MSFT Options Chain 374.00 Call 375.00 4/15 No 3.25 3.55 3.25 -1.75 -35.00% 996 253 0.26 0.35 11 65 None
TXN Options Chain 208.68 Call 212.50 4/10 No 3.20 3.90 3.45 +2.45 +245.00% 865 220 0.37 0.72 8 66 None
TSLA Options Chain 345.62 Put 340.00 5/01 Yes 13.40 13.50 13.50 -2.15 -13.74% 3,228 824 0.50 -0.42 8 59 None
UBER Options Chain 71.81 Put 68.00 4/10 No 0.07 0.11 0.06 -0.03 -33.34% 2,577 659 0.54 -0.09 10 63 None
ACMR Options Chain 45.87 Call 50.00 4/17 No 0.75 1.00 0.90 +0.20 +28.58% 2,853 730 0.78 0.30 11 48 None
CGC Options Chain 1.09 Call 1.50 5/22 No 0.03 0.07 0.06 +0.04 +200.00% 503 129 1.03 0.20 11 32 None
IBKR Options Chain 71.93 Call 73.00 4/10 No 0.70 1.05 0.75 +0.10 +15.39% 612 157 0.43 0.30 13 59 None
CF Options Chain 119.38 Call 130.00 4/10 No 0.00 0.70 0.41 -0.82 -66.67% 522 134 0.97 0.05 14 71 None
GLW Options Chain 169.80 Call 172.50 4/17 No 5.95 6.50 5.90 +2.15 +57.34% 409 105 0.67 0.47 8 55 None
PLTR Options Chain 140.76 Call 129.00 4/17 No 5.00 5.20 5.09 -10.22 -66.76% 426 110 0.59 0.60 12 52 None
WULF Options Chain 19.03 Call 21.00 4/10 No 0.06 0.08 0.07 +0.03 +75.00% 642 166 1.16 0.08 2 38 None
MSFT Options Chain 374.00 Put 350.00 4/13 No 0.11 0.15 0.17 -0.03 -15.00% 773 200 0.29 -0.04 11 65 None
AMZN Options Chain 221.25 Call 255.00 4/10 No 0.01 0.02 0.02 -0.03 -60.00% 842 218 0.68 0.00 10 60 None
VZ Options Chain 47.78 Call 47.00 5/01 Yes 1.25 1.36 1.34 -0.23 -14.65% 799 207 0.30 0.51 7 64 None
TSLA Options Chain 345.62 Put 302.50 4/17 No 0.64 0.66 0.63 -0.64 -50.40% 628 163 0.57 -0.06 8 59 None
CRWV Options Chain 92.00 Put 87.00 4/10 No 0.32 0.37 0.35 -1.45 -80.56% 2,740 713 1.16 -0.14 3 21 None
ASTS Options Chain 96.46 Put 94.00 4/10 No 1.83 1.98 1.95 -0.45 -18.75% 1,155 301 1.17 -0.45 4 39 None
AMAT Options Chain 383.06 Call 405.00 4/17 No 7.40 8.95 7.73 +2.29 +42.10% 525 137 0.52 0.39 14 63
Dividend Stock List
TEM Options Chain 47.34 Call 46.50 4/10 No 0.36 0.41 0.40 -0.95 -70.37% 620 163 0.80 0.37 3 20 None
CAR Options Chain 297.08 Put 250.00 4/10 No 8.50 12.00 10.40 -1.60 -13.34% 968 255 2.58 -0.35 8 45 None
C Options Chain 123.49 Put 124.00 4/10 No 0.73 0.80 0.81 -0.81 -50.00% 1,055 278 0.37 -0.46 13 76 None
CAR Options Chain 297.08 Put 100.00 4/17 No 0.00 0.40 0.20 +0.05 +33.34% 641 169 3.02 0.00 8 45 None
DAL Options Chain 67.83 Put 74.00 4/10 Yes 4.70 5.50 5.50 -0.30 -5.18% 382 101 2.37 -0.99 11 58 None
ORCL Options Chain 143.93 Call 135.00 4/10 No 4.10 4.35 4.94 -3.81 -43.55% 537 142 0.68 0.82 7 60 None
IBM Options Chain 237.18 Put 220.00 4/24 Yes 3.80 4.15 4.25 +0.95 +28.79% 786 208 0.54 -0.24 10 67 None
TSLA Options Chain 345.62 Call 352.50 4/13 No 3.70 3.80 3.76 +0.46 +13.94% 2,161 574 0.40 0.32 8 59 None
MSFT Options Chain 374.00 Call 375.00 4/10 No 1.07 1.09 1.14 -2.01 -63.81% 17,575 4,677 0.32 0.22 11 65 None
GEMI Options Chain 4.62 Call 5.00 4/10 No 0.15 0.35 0.22 +0.19 +633.34% 1,901 506 2.44 0.12 3 14 None
FIG Options Chain 19.08 Put 18.50 4/10 No 0.15 0.24 0.20 +0.11 +122.23% 408 109 1.00 -0.35 3 18 None
STUB Options Chain 6.17 Put 6.50 4/17 No 0.55 0.65 0.80 +0.45 +128.58% 632 169 0.82 -0.75 3 16 None
TSLA Options Chain 345.62 Call 345.00 4/15 No 9.05 9.15 9.11 +1.36 +17.55% 3,041 814 0.43 0.52 8 59 None
AAOI Options Chain 131.00 Put 135.00 4/10 No 8.00 9.30 9.00 +0.50 +5.89% 447 120 1.48 -0.65 8 42 None
AAPL Options Chain 258.70 Call 262.50 4/13 No 1.19 1.23 1.19 -0.11 -8.47% 2,033 547 0.20 0.31 8 61 None
TSLA Options Chain 345.62 Put 345.00 4/20 No 8.60 8.80 8.67 -3.28 -27.45% 794 214 0.41 -0.48 8 59 None
NVDA Options Chain 183.91 Call 187.50 4/17 No 1.57 1.59 1.54 +0.17 +12.41% 42,422 11,462 0.28 0.32 13 58 None
TSLA Options Chain 345.62 Put 327.50 4/10 No 0.32 0.33 0.34 -0.84 -71.19% 16,228 4,388 0.65 -0.06 8 59 None
CRWV Options Chain 92.00 Put 85.00 4/10 No 0.18 0.22 0.19 -0.97 -83.63% 5,061 1,378 1.23 -0.09 3 21 None
WMT Options Chain 129.13 Put 127.00 4/10 No 0.20 0.22 0.21 -0.81 -79.42% 1,032 281 0.34 -0.24 7 58 None
MSFT Options Chain 374.00 Call 372.50 4/10 No 1.94 2.01 1.97 -2.48 -55.73% 10,304 2,808 0.32 0.35 11 65 None
HPQ Options Chain 18.86 Call 21.00 5/15 No 0.22 0.26 0.22 -0.12 -35.30% 3,967 1,087 0.43 0.19 13 51 None
ORCL Options Chain 143.93 Call 139.00 4/17 No 3.95 4.15 4.10 -4.35 -51.48% 445 122 0.52 0.53 7 60 None
AVGO Options Chain 347.71 Put 320.00 4/10 No 0.04 0.05 0.03 -0.24 -88.89% 5,380 1,477 0.83 0.00 9 62 None
LUNR Options Chain 21.97 Put 23.50 4/17 No 1.60 1.79 1.75 +0.25 +16.67% 1,011 278 1.03 -0.56 9 38 None
PLTR Options Chain 140.76 Put 134.00 4/17 No 6.85 7.15 6.95 +4.67 +204.83% 756 208 0.57 -0.57 12 52 None
RYAAY Options Chain 63.54 Put 60.00 5/15 No 1.35 1.70 2.10 -1.80 -46.16% 489 135 0.43 -0.31 12 59 None
TSLA Options Chain 345.62 Call 340.00 4/24 No 19.40 19.50 19.30 +1.73 +9.85% 3,189 883 0.53 0.58 8 59 None
AAOI Options Chain 131.00 Call 145.00 4/10 No 0.50 0.80 0.60 -1.62 -72.98% 1,663 461 1.70 0.13 8 42 None
MSFT Options Chain 374.00 Put 360.00 4/13 No 0.54 0.61 0.58 -0.21 -26.59% 739 205 0.25 -0.15 11 65 None
META Options Chain 616.08 Call 627.50 4/13 No 12.90 13.80 13.77 +8.47 +159.82% 418 116 0.35 0.63 12 73 None
AMD Options Chain 231.82 Put 235.00 4/17 No 7.00 7.25 7.20 -2.00 -21.74% 2,148 597 0.50 -0.49 13 62 None
CRWV Options Chain 92.00 Put 93.00 4/10 No 1.58 1.67 1.72 -3.48 -66.93% 852 237 1.10 -0.44 3 21 None
AMAT Options Chain 383.06 Call 480.00 5/15 No 4.90 5.00 4.90 +1.30 +36.12% 442 123 0.54 0.14 14 63
Dividend Stock List
TSLA Options Chain 345.62 Call 360.00 4/13 No 1.69 1.72 1.75 +0.08 +4.79% 9,162 2,552 0.40 0.17 8 59 None
PLTR Options Chain 140.76 Put 128.00 4/10 No 1.46 1.48 1.48 +1.26 +572.73% 10,377 2,892 0.71 -0.25 12 52 None
APLD Options Chain 26.38 Call 26.50 4/10 No 0.82 0.88 0.81 -1.69 -67.60% 4,857 1,354 1.27 0.51 3 19 None
TSLA Options Chain 345.62 Put 320.00 4/13 No 0.53 0.54 0.55 -0.69 -55.65% 4,075 1,139 0.49 -0.06 8 59 None
META Options Chain 616.08 Call 630.00 4/13 No 11.50 12.20 12.25 +7.65 +166.31% 1,431 400 0.34 0.58 12 73 None
AAOI Options Chain 131.00 Put 71.00 4/10 No 0.00 0.15 0.05 0.00 0.00% 629 176 0.00 0.00 8 42 None
CRDO Options Chain 110.21 Put 80.00 5/08 No 1.05 1.25 0.95 -1.55 -62.00% 500 140 0.86 -0.09 16 47 None
CRWV Options Chain 92.00 Call 96.00 4/17 No 4.00 4.35 4.13 +2.20 +113.99% 442 124 0.85 0.45 3 21 None
PINS Options Chain 18.07 Call 11.00 4/10 No 6.35 7.20 6.77 -0.54 -7.39% 822 231 7.71 1.00 8 48 None
PTON Options Chain 4.64 Put 4.50 4/24 No 0.14 0.20 0.18 -0.02 -10.00% 409 115 0.73 -0.34 8 26 None
GLXY Options Chain 21.15 Call 22.50 5/15 Yes 1.96 2.27 1.73 +0.56 +47.87% 4,400 1,241 0.93 0.46 7 42 None
META Options Chain 616.08 Call 650.00 4/15 No 5.55 5.90 5.80 +3.28 +130.16% 440 125 0.36 0.31 12 73 None
DOCS Options Chain 21.16 Call 22.50 5/15 No 1.70 1.85 1.82 -0.28 -13.34% 2,943 839 0.86 0.48 15 55 None
APP Options Chain 391.20 Call 390.00 4/10 No 1.80 2.45 2.17 -7.63 -77.86% 354 101 0.90 0.18 9 62 None
NBIS Options Chain 136.33 Put 124.00 4/10 No 0.50 0.59 0.52 -2.84 -84.53% 364 104 1.09 -0.15 3 22 None
BE Options Chain 145.50 Put 152.50 4/10 No 1.54 2.15 1.80 -6.15 -77.36% 542 155 1.18 -0.29 3 11 None
PLTR Options Chain 140.76 Call 135.00 5/08 Yes 7.25 7.65 7.50 -5.67 -43.06% 352 101 0.65 0.48 12 52 None
CRM Options Chain 170.85 Call 187.50 4/24 No 0.77 0.92 0.81 -1.38 -63.02% 446 128 0.43 0.12 11 63 None
MSFT Options Chain 374.00 Put 370.00 4/15 No 4.00 4.25 4.07 -0.53 -11.53% 355 102 0.25 -0.49 11 65 None
CVNA Options Chain 326.93 Put 320.00 4/10 No 2.48 2.85 2.52 +0.02 +0.80% 605 174 0.87 -0.28 9 56 None
MU Options Chain 421.51 Call 417.50 4/10 No 2.95 3.05 2.97 -1.88 -38.77% 3,291 949 0.75 0.28 13 66 None
BE Options Chain 145.50 Put 155.00 4/10 No 2.30 3.15 2.61 -8.49 -76.49% 772 223 1.18 -0.38 3 11 None
WMT Options Chain 129.13 Put 121.00 4/24 No 0.44 0.53 0.50 -0.28 -35.90% 431 125 0.30 -0.14 7 58 None
RILY Options Chain 7.52 Call 7.50 4/24 Yes 0.52 0.71 0.63 +0.13 +26.00% 447 130 0.98 0.56 16 33 None
AAPL Options Chain 258.70 Put 260.00 4/10 No 1.46 1.49 1.46 -1.13 -43.63% 19,917 5,798 0.27 -0.54 8 61 None
UBER Options Chain 71.81 Call 71.00 4/10 No 0.47 0.51 0.47 -1.30 -73.45% 1,233 359 0.44 0.48 10 63 None
AVGO Options Chain 347.71 Put 340.00 4/10 No 0.23 0.32 0.23 -1.52 -86.86% 3,716 1,082 0.60 -0.07 9 62 None
AAPL Options Chain 258.70 Call 267.50 4/13 No 0.23 0.25 0.24 -0.09 -27.28% 606 177 0.21 0.08 8 61 None
VSH Options Chain 21.33 Call 22.50 5/15 Yes 0.90 1.10 0.93 +0.08 +9.42% 1,005 294 0.60 0.39 9 44 None
CRCL Options Chain 85.10 Put 87.00 4/17 No 3.15 3.40 3.32 +0.82 +32.80% 386 113 0.85 -0.39 3 21 None
CRWD Options Chain 394.68 Put 390.00 4/10 No 1.85 2.05 1.98 +1.60 +421.06% 873 256 0.64 -0.32 6 46 None
CIFR Options Chain 16.36 Put 15.50 4/10 No 0.08 0.10 0.10 -0.44 -81.49% 998 293 1.40 -0.13 3 49 None
TSLA Options Chain 345.62 Call 540.00 4/24 No 0.05 0.06 0.06 +0.01 +20.00% 650 191 0.80 0.00 8 59 None