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
TSLA Options Chain 278.39 Put 272.50 3/28 No 5.80 5.90 5.80 -19.97 -77.50% 37,898 329 0.74 -0.37 8 52 None
AMD Options Chain 106.79 Put 112.00 3/28 No 1.12 1.14 1.12 -4.57 -80.32% 14,274 180 0.42 -0.33 10 54 None
WBD Options Chain 10.97 Call 11.00 5/16 No 0.76 0.80 0.77 +0.02 +2.67% 12,051 155 0.44 0.55 3 17 None
TSLA Options Chain 278.39 Put 267.50 3/28 No 4.10 4.20 4.10 -16.35 -79.96% 23,739 332 0.75 -0.28 8 52 None
TSLA Options Chain 278.39 Call 302.50 3/28 No 1.72 1.76 1.75 +1.55 +775.00% 30,367 444 0.75 0.17 8 52 None
TSLA Options Chain 278.39 Put 277.50 3/28 No 7.95 8.05 8.00 -21.90 -73.25% 10,517 165 0.73 -0.46 8 52 None
XPEV Options Chain 21.39 Put 19.00 7/18 Yes 1.96 1.98 1.96 -0.01 -0.51% 12,175 194 0.69 -0.30 11 52 None
KSS Options Chain 9.40 Call 9.50 3/28 No 0.17 0.22 0.22 +0.16 +266.67% 84,262 1,615 0.63 0.46 16 55 None
W Options Chain 37.86 Put 37.50 4/17 No 2.36 2.62 2.54 -2.46 -49.20% 5,060 102 0.73 -0.43 7 40 None
TSLA Options Chain 278.39 Put 262.50 3/28 No 2.84 2.89 2.91 -14.47 -83.26% 24,133 509 0.76 -0.21 8 52 None
TSLA Options Chain 278.39 Put 270.00 3/28 No 4.90 5.00 4.95 -17.80 -78.25% 73,345 1,561 0.75 -0.32 8 52 None
KSS Options Chain 9.40 Call 10.00 3/28 No 0.08 0.09 0.09 +0.04 +80.00% 57,066 1,220 0.67 0.19 16 55 None
TSLA Options Chain 278.39 Put 265.00 3/28 No 3.40 3.50 3.50 -15.50 -81.58% 50,037 1,085 0.76 -0.24 8 52 None
AMD Options Chain 106.79 Put 114.00 3/28 No 1.97 2.00 1.99 -5.36 -72.93% 13,420 300 0.41 -0.49 10 54 None
GAP Options Chain 21.67 Call 22.00 3/28 No 0.23 0.27 0.26 +0.22 +550.00% 7,938 178 0.41 0.38 3 19 None
MGM Options Chain 32.42 Call 33.50 3/28 No 0.15 0.16 0.15 +0.08 +114.29% 8,418 201 0.37 0.20 9 53 None
TGT Options Chain 108.35 Call 111.00 3/28 No 0.59 0.63 0.62 +0.45 +264.71% 8,686 211 0.34 0.26 12 66 None
AMD Options Chain 106.79 Put 111.00 3/28 No 0.82 0.84 0.82 -4.28 -83.93% 10,380 269 0.42 -0.26 10 54 None
COIN Options Chain 189.86 Call 212.50 3/28 No 2.34 2.48 2.42 +1.64 +210.26% 16,655 439 0.68 0.27 13 63 None
ET Options Chain 18.60 Put 19.00 4/04 No 0.29 0.33 0.34 -0.29 -46.04% 4,079 109 0.19 -0.57 11 64 None
LOW Options Chain 232.89 Call 240.00 3/28 No 0.32 0.38 0.35 +0.28 +400.00% 4,175 114 0.24 0.12 13 55 None
MSTR Options Chain 335.72 Put 320.00 3/28 No 5.40 5.60 5.47 -16.28 -74.86% 9,862 272 0.86 -0.28 4 57 None
TSLA Options Chain 278.39 Put 260.00 3/28 No 2.35 2.40 2.37 -12.78 -84.36% 89,189 2,483 0.77 -0.18 8 52 None
AMD Options Chain 106.79 Put 113.00 3/28 No 1.50 1.53 1.51 -4.67 -75.57% 14,936 428 0.41 -0.41 10 54 None
PLTR Options Chain 96.75 Put 96.00 3/28 No 2.30 2.40 2.37 -4.73 -66.62% 9,281 272 0.69 -0.43 10 45 None
SLB Options Chain 41.70 Put 39.00 4/04 No 0.10 0.14 0.12 -0.19 -61.29% 3,747 110 0.32 -0.11 14 69 None
GAP Options Chain 21.67 Call 22.50 3/28 No 0.11 0.12 0.12 +0.08 +200.00% 7,793 236 0.42 0.21 3 19 None
MSTR Options Chain 335.72 Put 325.00 3/28 No 6.80 7.10 6.95 -18.40 -72.59% 4,896 157 0.83 -0.34 4 57 None
KSS Options Chain 9.40 Call 11.00 4/11 No 0.13 0.14 0.14 +0.09 +180.00% 5,280 174 0.71 0.17 16 55 None
HUT Options Chain 13.95 Put 11.00 4/17 No 0.22 0.26 0.24 -0.34 -58.63% 5,009 175 0.96 -0.12 10 37 None
PFE Options Chain 26.14 Call 27.00 5/02 Yes 0.52 0.55 0.53 -0.02 -3.64% 10,556 375 0.24 0.37 10 63 None
LUNR Options Chain 9.22 Put 8.00 3/28 No 0.12 0.13 0.12 -1.10 -90.17% 7,025 251 1.46 -0.16 8 23 None
CCL Options Chain 20.94 Put 20.50 3/28 Yes 0.11 0.13 0.11 -0.21 -65.63% 8,694 326 0.48 -0.19 13 56 None
MSTR Options Chain 335.72 Put 315.00 3/28 No 4.20 4.40 4.25 -13.15 -75.58% 5,184 201 0.88 -0.23 4 57 None
APA Options Chain 20.64 Call 22.00 3/28 No 0.05 0.07 0.06 +0.02 +50.00% 13,624 535 0.43 0.11 10 64 None
TSLA Options Chain 278.39 Call 292.50 3/28 No 3.50 3.60 3.55 +3.17 +834.22% 14,294 564 0.74 0.28 8 52 None
TSLA Options Chain 278.39 Put 275.00 3/28 No 6.80 6.90 6.87 -19.93 -74.37% 43,923 1,771 0.73 -0.42 8 52 None
FSLR Options Chain 128.82 Call 137.00 3/28 No 0.64 0.72 0.68 -0.52 -43.34% 2,768 112 0.58 0.16 16 62 None
METC Options Chain 8.97 Call 10.00 6/20 Yes 0.70 0.85 0.65 -0.30 -31.58% 3,638 149 0.63 0.46 11 38 None
TSLA Options Chain 278.39 Put 252.50 3/28 No 1.33 1.37 1.37 -8.88 -86.64% 18,454 757 0.81 -0.12 8 52 None
AMD Options Chain 106.79 Put 109.00 3/28 No 0.43 0.45 0.45 -2.95 -86.77% 11,076 465 0.43 -0.17 10 54 None
JD Options Chain 42.57 Call 65.00 6/20 Yes 0.37 0.43 0.40 0.00 0.00% 35,606 1,533 0.58 0.08 20 33 None
GEO Options Chain 29.12 Call 32.00 4/04 No 0.30 0.35 0.35 0.00 0.00% 4,590 198 0.61 0.20 7 42 None
CLSK Options Chain 7.44 Put 7.00 4/25 No 0.19 0.21 0.19 -0.36 -65.46% 5,419 237 0.85 -0.16 10 44 None
OKLO Options Chain 30.91 Put 27.50 3/28 No 0.75 0.90 0.85 -1.14 -57.29% 2,652 116 1.79 -0.23 3 20 None
SMCI Options Chain 41.72 Call 41.50 4/04 No 2.69 2.76 2.74 -0.36 -11.62% 2,718 119 0.90 0.55 12 52 None
COIN Options Chain 189.86 Call 225.00 3/28 No 0.60 0.65 0.62 +0.41 +195.24% 17,322 761 0.70 0.09 13 63 None
TSLA Options Chain 278.39 Put 255.00 3/28 No 1.62 1.64 1.63 -10.25 -86.28% 41,555 1,839 0.79 -0.14 8 52 None
TSLA Options Chain 278.39 Put 257.50 3/28 No 1.94 2.00 1.94 -11.56 -85.63% 17,422 782 0.78 -0.16 8 52 None
LUV Options Chain 34.84 Put 37.50 9/19 Yes 4.45 4.60 4.70 -1.90 -28.79% 5,001 228 0.33 -0.57 9 48 None
MO Options Chain 57.65 Call 35.00 6/18 Yes 21.40 22.75 22.50 -0.70 -3.02% 2,840 132 0.40 1.00 13 69 None
VTRS Options Chain 9.30 Call 11.00 10/17 Yes 0.25 0.40 0.35 -0.05 -12.50% 2,401 113 0.33 0.26 9 52 None
NCLH Options Chain 20.69 Put 20.50 3/28 No 0.33 0.37 0.33 -0.21 -38.89% 2,704 129 0.52 -0.41 13 48 None
MO Options Chain 57.65 Call 42.50 3/20 Yes 15.05 15.70 15.20 -1.07 -6.58% 2,840 137 0.29 0.99 13 69 None
GME Options Chain 25.61 Put 25.50 3/28 Yes 1.33 1.36 1.34 -0.54 -28.73% 3,102 153 1.31 -0.46 13 33 None
YETI Options Chain 34.41 Put 30.00 4/17 No 0.00 0.20 0.14 -0.06 -30.00% 5,507 272 0.45 -0.07 15 52 None
LYFT Options Chain 12.22 Put 13.00 9/19 Yes 2.37 2.43 2.39 -0.14 -5.54% 2,395 119 0.62 -0.45 9 37 None
MBLY Options Chain 15.26 Put 17.00 4/17 No 2.00 2.14 2.11 -0.64 -23.28% 3,900 195 0.58 -0.72 3 18 None
MRVL Options Chain 72.76 Call 72.00 3/28 No 1.87 1.99 1.95 +0.75 +62.50% 12,061 604 0.51 0.59 7 50 None
LMND Options Chain 36.91 Call 45.00 4/17 No 0.70 0.80 0.71 +0.21 +42.00% 8,786 440 0.79 0.20 9 35 None
OKLO Options Chain 30.91 Call 31.00 4/17 No 3.60 3.85 3.80 +1.86 +95.88% 3,273 164 1.16 0.57 3 20 None
MT Options Chain 31.79 Call 33.00 4/04 No 0.30 0.50 0.40 -0.03 -6.98% 2,112 106 0.38 0.31 16 70 None
MCD Options Chain 305.67 Call 312.50 3/28 No 0.36 0.41 0.38 -0.04 -9.53% 3,664 185 0.18 0.13 7 66 None
CIFR Options Chain 2.92 Call 3.50 4/04 No 0.10 0.14 0.12 +0.03 +33.34% 1,995 101 1.04 0.36 7 32 None
META Options Chain 618.85 Call 672.50 3/28 No 0.16 0.21 0.18 +0.01 +5.89% 2,149 110 0.38 0.02 19 72
Dividend Stock List
CORZ Options Chain 8.51 Put 6.50 3/28 No 0.02 0.03 0.02 -0.01 -33.34% 2,180 112 2.01 0.00 5 25 None
PMT Options Chain 14.73 Call 15.00 10/17 Yes 0.50 0.60 0.60 +0.02 +3.45% 3,000 156 0.21 0.40 15 62 None
BTU Options Chain 13.80 Call 15.00 4/04 No 0.32 0.35 0.38 +0.18 +90.00% 2,806 146 0.52 0.39 18 27 None
ME Options Chain 0.73 Put 1.00 4/17 No 0.35 0.40 0.39 +0.34 +680.00% 4,785 251 2.98 -0.53 13 35 None
AMD Options Chain 106.79 Put 70.00 4/04 No 0.00 0.01 0.01 -0.04 -80.00% 3,112 164 1.01 0.00 10 54 None
TFC Options Chain 42.15 Call 41.50 4/04 No 1.14 1.38 1.28 +0.53 +70.67% 3,008 159 0.30 0.66 12 65 None
MO Options Chain 57.65 Call 20.00 1/16 Yes 37.35 39.05 37.75 -0.22 -0.58% 4,445 236 0.94 1.00 13 69 None
MO Options Chain 57.65 Call 27.50 3/20 Yes 29.55 30.70 30.13 -1.07 -3.43% 2,841 153 0.70 1.00 13 69 None
MO Options Chain 57.65 Call 27.50 1/16 Yes 29.90 30.30 30.05 -1.01 -3.26% 2,840 153 0.82 1.00 13 69 None
JNJ Options Chain 163.29 Call 167.50 4/11 No 0.56 0.69 0.65 -0.16 -19.76% 3,060 165 0.13 0.20 10 69 None
AMD Options Chain 106.79 Put 115.00 3/28 No 2.52 2.56 2.52 -5.98 -70.36% 5,377 290 0.41 -0.57 10 54 None
MO Options Chain 57.65 Call 22.50 1/16 Yes 34.30 35.70 35.35 -0.15 -0.43% 2,841 155 0.83 1.00 13 69 None
HOG Options Chain 25.63 Put 26.00 4/17 No 1.15 1.25 1.18 -0.25 -17.49% 2,195 120 0.39 -0.53 12 56 None
IONQ Options Chain 26.12 Call 28.00 4/04 No 1.22 1.35 1.33 +1.03 +343.34% 5,904 325 1.12 0.40 7 40 None
C Options Chain 71.98 Call 79.00 4/04 No 0.14 0.15 0.16 +0.07 +77.78% 6,255 345 0.27 0.08 14 85 None
MO Options Chain 57.65 Call 40.00 6/20 Yes 17.50 18.05 17.65 -1.45 -7.60% 50,602 2,804 0.59 1.00 13 69 None
PLTR Options Chain 96.75 Call 80.00 5/02 No 18.80 19.50 19.40 +5.30 +37.59% 2,106 117 0.68 0.84 10 45 None
FDX Options Chain 230.33 Call 242.50 3/28 No 2.64 3.80 2.74 +2.44 +813.34% 2,229 124 0.31 0.49 14 64 None
MSTR Options Chain 335.72 Call 345.00 3/28 No 7.35 7.75 7.56 +5.95 +369.57% 8,719 493 0.82 0.39 4 57 None
META Options Chain 618.85 Put 612.50 3/28 No 6.45 6.60 6.40 -16.05 -71.50% 3,248 185 0.36 -0.38 19 72
Dividend Stock List
MS Options Chain 124.27 Call 128.00 3/28 No 0.32 0.34 0.36 +0.27 +300.00% 14,429 830 0.29 0.16 13 75 None
LW Options Chain 53.93 Call 72.50 1/16 Yes 1.30 4.10 2.55 +0.65 +34.22% 3,000 173 0.43 0.26 9 55 None
MO Options Chain 57.65 Call 30.00 1/16 Yes 26.75 28.00 27.55 -0.85 -3.00% 2,840 164 0.59 1.00 13 69 None
FDX Options Chain 230.33 Put 235.00 3/28 No 0.54 0.80 0.77 -5.33 -87.38% 2,476 145 0.31 -0.18 14 64 None
MSTR Options Chain 335.72 Call 350.00 3/28 No 5.85 6.10 5.90 +4.65 +372.00% 76,352 4,481 0.82 0.33 4 57 None
MO Options Chain 57.65 Call 42.50 6/20 Yes 15.00 16.25 14.30 -1.20 -7.75% 36,740 2,165 0.63 1.00 13 69 None
MSTR Options Chain 335.72 Call 360.00 3/28 No 3.55 3.70 3.60 +2.72 +309.10% 19,890 1,179 0.82 0.23 4 57 None
MO Options Chain 57.65 Call 35.00 1/16 Yes 22.15 23.30 21.60 -2.27 -9.51% 7,400 439 0.45 1.00 13 69 None
TSLA Options Chain 278.39 Call 282.50 3/28 No 6.75 6.85 6.80 +6.05 +806.67% 24,163 1,466 0.74 0.44 8 52 None
HOOD Options Chain 48.36 Put 47.00 3/28 No 1.04 1.10 1.09 -2.50 -69.64% 6,666 406 0.84 -0.35 11 60 None
MO Options Chain 57.65 Call 25.00 1/16 Yes 31.95 33.60 32.50 -0.55 -1.67% 2,840 173 0.73 1.00 13 69 None
META Options Chain 618.85 Put 617.50 3/28 No 8.45 8.65 8.32 -17.83 -68.19% 4,391 271 0.36 -0.46 19 72
Dividend Stock List
CELH Options Chain 32.93 Put 34.00 3/28 No 0.56 0.60 0.60 -1.09 -64.50% 2,750 172 0.67 -0.34 10 48 None
WWW Options Chain 14.43 Call 15.00 6/20 Yes 1.35 1.60 1.45 +0.32 +28.32% 4,075 257 0.55 0.53 14 50 None
ASTS Options Chain 25.72 Call 34.00 3/28 No 0.16 0.17 0.17 +0.10 +142.86% 2,877 182 1.11 0.08 5 42 None
RKLB Options Chain 20.21 Call 20.00 4/25 No 1.74 1.85 1.81 +0.56 +44.80% 2,052 132 0.70 0.57 6 40 None
MO Options Chain 57.65 Call 45.00 9/19 Yes 11.95 13.50 12.55 -0.85 -6.35% 29,610 1,906 0.33 1.00 13 69 None
TSLA Options Chain 278.39 Call 287.50 3/28 No 4.90 5.00 4.94 +4.42 +850.00% 11,902 767 0.74 0.36 8 52 None
MO Options Chain 57.65 Call 37.50 1/16 Yes 18.15 20.95 19.85 -1.21 -5.75% 5,920 382 0.42 1.00 13 69 None
MO Options Chain 57.65 Call 40.00 1/16 Yes 17.05 17.75 17.10 -1.90 -10.00% 37,000 2,388 0.36 1.00 13 69 None
TSLA Options Chain 278.39 Call 272.50 4/04 No 17.85 18.00 17.80 +12.40 +229.63% 6,995 453 0.76 0.60 8 52 None
APP Options Chain 315.70 Call 360.00 3/28 No 3.80 4.20 4.00 +3.05 +321.06% 2,501 162 0.79 0.25 10 59 None
PLTR Options Chain 96.75 Put 93.00 3/28 No 1.28 1.31 1.28 -2.87 -69.16% 7,900 514 0.71 -0.28 10 45 None
TGT Options Chain 108.35 Call 112.00 4/04 No 1.02 1.12 1.08 +0.72 +200.00% 2,614 171 0.31 0.29 12 66 None
AMZN Options Chain 196.65 Put 155.00 4/04 No 0.03 0.05 0.04 -0.05 -55.56% 3,007 198 0.62 0.00 15 64 None
MO Options Chain 57.65 Call 42.50 9/19 Yes 14.10 15.25 14.50 -1.70 -10.50% 17,760 1,173 0.55 1.00 13 69 None
M Options Chain 13.94 Call 14.50 4/04 No 0.18 0.20 0.18 +0.09 +100.00% 3,720 246 0.42 0.31 12 63 None
MO Options Chain 57.65 Call 22.50 6/20 Yes 34.90 35.90 35.50 +0.35 +1.00% 1,630 108 1.59 1.00 13 69 None
LCID Options Chain 2.47 Call 2.50 8/15 Yes 0.51 0.53 0.53 0.00 0.00% 41,229 2,734 0.86 0.60 8 26 None
MO Options Chain 57.65 Call 42.50 1/16 Yes 15.05 15.85 15.05 -1.50 -9.07% 20,720 1,381 0.32 1.00 13 69 None
FDX Options Chain 230.33 Put 240.00 3/28 No 1.90 2.10 2.00 -8.11 -80.22% 2,428 162 0.29 -0.38 14 64 None
SNAP Options Chain 9.54 Put 9.00 4/11 No 0.20 0.24 0.19 -0.18 -48.65% 4,153 279 0.53 -0.28 7 34 None
MSTR Options Chain 335.72 Put 330.00 3/28 No 8.65 9.00 8.85 -20.92 -70.28% 4,917 331 0.82 -0.41 4 57 None
MRVL Options Chain 72.76 Put 65.00 5/16 No 2.06 2.22 2.10 -0.95 -31.15% 10,066 678 0.50 -0.23 7 50 None
RUN Options Chain 6.38 Put 5.00 8/15 Yes 0.68 0.97 0.68 +0.04 +6.25% 5,547 377 1.05 -0.23 9 46 None
MO Options Chain 57.65 Call 35.00 6/20 Yes 21.40 22.75 22.70 +3.17 +16.24% 1,630 111 1.00 1.00 13 69 None
AMD Options Chain 106.79 Call 114.00 3/28 No 1.90 1.95 1.97 +1.76 +838.10% 28,783 1,973 0.41 0.51 10 54 None
HOOD Options Chain 48.36 Call 49.50 3/28 No 1.16 1.21 1.19 +0.90 +310.35% 4,380 302 0.82 0.41 11 60 None
MBLY Options Chain 15.26 Call 17.00 4/17 No 0.37 0.40 0.41 +0.17 +70.84% 6,058 420 0.63 0.28 3 18 None
META Options Chain 618.85 Call 617.50 3/28 No 9.75 10.00 10.07 +6.52 +183.67% 6,447 448 0.36 0.54 19 72
Dividend Stock List
SMCI Options Chain 41.72 Put 38.00 4/11 No 1.52 1.60 1.50 -0.20 -11.77% 2,413 168 0.88 -0.27 12 52 None
AMD Options Chain 106.79 Put 108.00 4/04 No 1.03 1.05 1.02 -2.83 -73.51% 1,994 140 0.42 -0.21 10 54 None
CLSK Options Chain 7.44 Call 9.00 5/16 Yes 1.11 1.15 1.15 +0.50 +76.93% 1,973 139 0.92 0.54 10 44 None
TSLA Options Chain 278.39 Put 250.00 3/28 No 1.13 1.14 1.13 -7.99 -87.61% 84,681 6,033 0.82 -0.11 8 52 None
AMD Options Chain 106.79 Call 118.00 3/28 No 0.59 0.60 0.60 +0.52 +650.00% 14,983 1,074 0.42 0.22 10 54 None
SLG Options Chain 59.42 Call 62.50 4/17 Yes 1.00 1.15 1.05 +0.31 +41.90% 2,246 161 0.37 0.32 5 65 None
MO Options Chain 57.65 Call 20.00 6/20 Yes 37.20 38.05 37.55 -0.36 -0.95% 1,660 120 1.63 1.00 13 69 None
CSCO Options Chain 60.30 Put 61.00 3/28 No 0.56 0.62 0.62 -0.75 -54.75% 3,423 248 0.23 -0.50 9 67 None
PLTR Options Chain 96.75 Put 85.00 3/28 No 0.20 0.21 0.20 -0.95 -82.61% 55,395 4,016 0.81 -0.06 10 45 None
MO Options Chain 57.65 Call 52.50 4/17 No 5.10 5.75 5.20 +0.63 +13.79% 1,651 120 0.42 1.00 13 69 None
MO Options Chain 57.65 Call 30.00 3/28 No 26.60 27.80 27.70 -0.43 -1.53% 1,732 126 4.58 1.00 13 69 None
NVDA Options Chain 121.41 Put 126.00 4/25 No 7.95 8.15 7.95 -3.55 -30.87% 2,040 149 0.39 -0.59 17 63 None
LUNR Options Chain 9.22 Call 9.50 3/28 No 0.36 0.41 0.40 +0.30 +300.00% 9,464 693 1.32 0.45 8 23 None
NVDA Options Chain 121.41 Put 121.00 3/28 No 1.88 1.90 1.86 -2.49 -57.25% 61,088 4,487 0.40 -0.46 17 63 None
SOFI Options Chain 13.72 Put 8.00 4/11 No 0.00 0.02 0.01 0.00 0.00% 2,371 175 1.18 0.00 12 41 None
META Options Chain 618.85 Put 615.00 3/28 No 7.40 7.55 7.50 -15.85 -67.88% 7,728 573 0.36 -0.42 19 72
Dividend Stock List
TSLA Options Chain 278.39 Call 295.00 3/28 No 2.94 3.00 2.97 +2.66 +858.07% 33,223 2,464 0.74 0.25 8 52 None
HOOD Options Chain 48.36 Put 47.50 3/28 No 1.24 1.29 1.30 -3.20 -71.12% 2,427 180 0.83 -0.40 11 60 None
NLY Options Chain 21.61 Call 22.00 3/28 No 0.06 0.07 0.07 -0.02 -22.23% 9,423 702 0.22 0.17 11 68 None
MO Options Chain 57.65 Call 37.50 9/19 Yes 19.50 21.05 20.20 -0.95 -4.50% 1,440 108 0.50 1.00 13 69 None
PLTR Options Chain 96.75 Put 92.00 3/28 No 1.02 1.03 1.03 -2.67 -72.17% 7,814 590 0.72 -0.23 10 45 None
PENG Options Chain 19.62 Call 25.00 4/17 No 0.15 0.25 0.23 -0.02 -8.00% 1,710 130 0.76 0.13 3 14 None
SMCI Options Chain 41.72 Call 51.00 3/28 No 0.05 0.07 0.06 -0.07 -53.85% 6,914 531 1.03 0.04 12 52 None
KR Options Chain 65.40 Put 65.00 4/04 No 0.68 0.75 0.72 -0.16 -18.19% 2,161 166 0.21 -0.41 12 63 None
GM Options Chain 51.46 Put 51.00 3/28 No 0.53 0.57 0.60 -1.28 -68.09% 1,548 119 0.36 -0.40 16 66 None
AMD Options Chain 106.79 Put 110.00 3/28 No 0.60 0.61 0.61 -3.89 -86.45% 22,304 1,724 0.43 -0.21 10 54 None
AAL Options Chain 11.38 Put 12.00 4/11 No 0.55 0.61 0.61 -0.34 -35.79% 2,593 201 0.47 -0.52 14 44 None
MO Options Chain 57.65 Call 45.00 6/20 Yes 12.45 13.25 13.45 +0.42 +3.23% 55,775 4,393 0.44 1.00 13 69 None
MO Options Chain 57.65 Call 47.50 6/20 Yes 10.05 10.25 10.20 +0.23 +2.31% 34,333 2,744 0.37 1.00 13 69 None
BTDR Options Chain 9.80 Call 11.00 3/28 No 0.80 0.90 0.85 +0.70 +466.67% 2,212 178 1.07 0.70 7 26 None
MOS Options Chain 27.63 Call 28.50 3/28 No 0.10 0.13 0.12 -0.10 -45.46% 1,512 122 0.33 0.26 11 60 None
MSTR Options Chain 335.72 Call 370.00 3/28 No 2.23 2.33 2.30 +1.60 +228.58% 53,431 4,323 0.86 0.15 4 57 None
APLD Options Chain 7.10 Call 9.00 4/11 No 0.41 0.45 0.41 +0.17 +70.84% 2,833 231 1.13 0.36 3 16 None
MARA Options Chain 14.61 Put 13.50 3/28 No 0.14 0.15 0.15 -1.12 -88.19% 10,966 897 0.89 -0.18 12 55 None
NNE Options Chain 32.93 Call 31.00 5/16 No 3.60 4.10 3.69 +0.76 +25.94% 1,695 139 0.76 0.59 3 20 None
CG Options Chain 44.13 Call 47.50 4/17 No 1.30 1.40 1.38 +0.82 +146.43% 7,717 634 0.38 0.42 10 59 None
BBAI Options Chain 2.97 Call 3.50 4/04 No 0.35 0.40 0.40 +0.25 +166.67% 9,149 753 1.41 0.58 6 21 None
UAL Options Chain 80.22 Call 79.00 3/28 No 2.32 2.61 2.44 +1.97 +419.15% 2,064 170 0.56 0.62 14 66 None
MARA Options Chain 14.61 Call 14.50 3/28 No 0.55 0.58 0.58 +0.53 +1,060.00% 50,165 4,136 0.86 0.55 12 55 None
FCX Options Chain 40.25 Put 42.00 3/28 No 0.91 0.99 0.91 -1.09 -54.50% 1,300 108 0.42 -0.56 10 51 None
FCX Options Chain 40.25 Put 41.00 3/28 No 0.44 0.47 0.42 -0.98 -70.00% 1,232 103 0.42 -0.35 10 51 None
OKLO Options Chain 30.91 Call 33.50 3/28 No 1.24 1.50 1.46 +1.05 +256.10% 2,689 225 1.84 0.38 3 20 None
NVDA Options Chain 121.41 Put 122.00 3/28 No 2.39 2.40 2.39 -2.66 -52.68% 37,894 3,186 0.40 -0.54 17 63 None
SNAP Options Chain 9.54 Call 11.00 5/02 Yes 0.47 0.50 0.48 0.00 0.00% 1,216 103 0.72 0.39 7 34 None
PR Options Chain 14.15 Call 15.00 7/18 Yes 0.75 0.85 0.75 +0.15 +25.00% 4,143 351 0.36 0.42 9 69 None
SBUX Options Chain 95.72 Call 96.00 3/28 No 1.00 1.24 1.04 -0.98 -48.52% 1,626 139 0.29 0.46 10 54 None
AMD Options Chain 106.79 Call 117.00 3/28 No 0.81 0.84 0.83 +0.73 +730.00% 12,074 1,034 0.41 0.28 10 54 None
NVO Options Chain 75.33 Put 70.00 3/28 No 0.08 0.10 0.11 0.00 0.00% 4,600 395 0.46 -0.06 14 72 None
TSLA Options Chain 278.39 Call 307.50 3/28 No 1.20 1.24 1.20 +1.04 +650.00% 6,132 534 0.76 0.12 8 52 None
GLNG Options Chain 40.67 Call 42.00 4/17 No 1.35 1.55 1.35 +0.55 +68.75% 2,604 228 0.46 0.44 5 53 None
AMD Options Chain 106.79 Call 122.00 3/28 No 0.16 0.17 0.18 +0.13 +260.00% 9,777 869 0.44 0.07 10 54 None
IREN Options Chain 7.69 Call 9.00 4/04 No 0.06 0.09 0.06 0.00 0.00% 3,184 284 0.80 0.15 10 34 None
MO Options Chain 57.65 Call 55.00 4/04 No 1.29 2.86 2.69 +0.30 +12.56% 1,803 161 0.41 1.00 13 69 None
BABA Options Chain 135.17 Put 100.00 4/11 No 0.04 0.06 0.05 -0.04 -44.45% 6,025 543 0.58 0.00 18 42 None
AEO Options Chain 12.28 Call 13.00 3/28 No 0.00 0.20 0.14 +0.07 +100.00% 4,261 385 0.58 0.35 20 48 None
PLTR Options Chain 96.75 Put 100.00 4/25 No 8.55 8.70 8.65 -4.75 -35.45% 1,249 113 0.62 -0.52 10 45 None
CIEN Options Chain 65.56 Put 62.50 4/17 No 0.80 0.95 0.88 -1.34 -60.36% 4,165 378 0.49 -0.17 5 48 None
WDC Options Chain 44.31 Call 45.00 3/28 No 0.40 0.52 0.58 +0.16 +38.10% 1,682 153 0.39 0.37 11 57 None
META Options Chain 618.85 Call 615.00 4/04 No 16.90 17.20 17.73 +8.73 +97.00% 3,328 303 0.35 0.56 19 72
Dividend Stock List
CHWY Options Chain 33.86 Call 35.50 3/28 No 1.06 1.25 1.15 -0.11 -8.73% 1,139 105 1.23 0.38 13 44 None
TGT Options Chain 108.35 Call 112.00 3/28 No 0.39 0.42 0.43 +0.34 +377.78% 6,952 642 0.34 0.19 12 66 None
OKLO Options Chain 30.91 Put 31.00 3/28 No 2.35 2.45 2.45 -2.18 -47.09% 1,196 111 1.89 -0.45 3 20 None
AMZN Options Chain 196.65 Put 202.50 3/28 No 2.30 2.33 2.30 -4.90 -68.06% 6,193 578 0.31 -0.45 15 64 None
MO Options Chain 57.65 Call 50.00 4/04 No 6.10 7.80 7.70 +0.15 +1.99% 5,420 506 0.77 1.00 13 69 None
NRG Options Chain 102.86 Put 80.00 5/16 Yes 0.70 0.85 0.74 -0.41 -35.66% 2,518 236 0.51 -0.09 12 62 None
META Options Chain 618.85 Call 632.50 3/28 No 3.60 3.80 3.67 +2.33 +173.89% 3,411 320 0.34 0.28 19 72
Dividend Stock List
META Options Chain 618.85 Call 617.50 4/04 No 15.25 15.80 16.25 +8.20 +101.87% 1,364 128 0.34 0.54 19 72
Dividend Stock List
RBLX Options Chain 61.18 Call 64.00 3/28 No 0.27 0.30 0.28 -0.14 -33.34% 6,384 601 0.45 0.19 4 42 None
F Options Chain 10.00 Put 10.50 4/25 Yes 0.45 0.48 0.47 -0.16 -25.40% 4,151 395 0.28 -0.59 16 64 None
DLTR Options Chain 66.75 Call 84.00 3/28 No 0.44 0.55 0.49 +0.02 +4.26% 1,500 143 1.37 0.10 6 48 None
BIGC Options Chain 6.23 Call 5.00 4/17 No 1.10 1.15 1.15 +0.05 +4.55% 2,832 270 0.66 0.97 8 26 None
MO Options Chain 57.65 Call 54.00 3/28 No 3.15 4.65 3.60 +0.36 +11.12% 3,786 362 0.72 1.00 13 69 None
MCY Options Chain 56.60 Put 50.00 4/17 No 0.35 0.50 0.45 -0.22 -32.84% 1,087 104 0.46 -0.11 21 58 None
CVNA Options Chain 190.95 Call 240.00 4/04 No 2.20 2.44 2.14 +1.49 +229.24% 1,128 108 0.68 0.17 5 49 None
APA Options Chain 20.64 Call 21.50 3/28 No 0.13 0.15 0.14 +0.03 +27.28% 5,290 507 0.42 0.25 10 64 None
NVO Options Chain 75.33 Call 75.00 3/28 No 1.46 1.58 1.55 -1.23 -44.25% 1,251 120 0.43 0.56 14 72 None
NVDA Options Chain 121.41 Put 121.00 4/11 No 4.00 4.15 3.99 -2.39 -37.47% 3,471 336 0.40 -0.46 17 63 None
MO Options Chain 57.65 Call 53.00 3/28 No 3.85 5.15 4.61 +0.44 +10.56% 1,713 166 0.85 1.00 13 69 None
AMD Options Chain 106.79 Put 108.00 3/28 No 0.31 0.33 0.32 -2.58 -88.97% 6,356 617 0.45 -0.13 10 54 None
NAK Options Chain 1.16 Call 2.00 11/21 Yes 0.35 0.40 0.40 +0.27 +207.70% 8,517 828 1.48 0.58 10 28 None
MO Options Chain 57.65 Call 55.00 3/28 No 2.59 2.71 2.60 +0.04 +1.57% 10,193 996 0.58 1.00 13 69 None
TSLA Options Chain 278.39 Call 305.00 3/28 No 1.44 1.48 1.44 +1.25 +657.90% 28,439 2,779 0.76 0.14 8 52 None
HE Options Chain 11.11 Call 11.50 3/28 No 0.11 0.13 0.12 +0.03 +33.34% 3,877 381 0.55 0.26 7 31 None
HOOD Options Chain 48.36 Put 48.00 3/28 No 1.46 1.50 1.47 -2.87 -66.13% 4,211 418 0.83 -0.44 11 60 None
PLTR Options Chain 96.75 Call 102.00 3/28 No 0.95 0.98 0.98 +0.69 +237.94% 13,240 1,316 0.68 0.25 10 45 None
BTDR Options Chain 9.80 Call 11.50 4/04 No 0.80 0.90 0.75 +0.10 +15.39% 1,294 129 1.01 0.55 7 26 None
TSLA Options Chain 278.39 Call 285.00 3/28 No 5.80 5.85 5.85 +5.23 +843.55% 42,864 4,290 0.74 0.40 8 52 None
MO Options Chain 57.65 Call 56.00 3/28 No 1.55 1.71 1.78 +0.63 +54.79% 9,336 944 0.44 1.00 13 69 None
NE Options Chain 24.27 Put 22.50 4/17 No 0.40 0.45 0.43 -0.12 -21.82% 2,140 217 0.47 -0.24 9 78 None
MSTR Options Chain 335.72 Put 317.50 3/28 No 4.75 5.00 4.80 -19.15 -79.96% 1,132 115 0.86 -0.26 4 57 None
MO Options Chain 57.65 Call 50.00 6/20 Yes 7.55 8.65 7.61 +0.46 +6.44% 56,159 5,736 0.29 1.00 13 69 None
META Options Chain 618.85 Put 615.00 4/04 No 12.60 12.85 12.50 -14.90 -54.38% 3,062 313 0.35 -0.44 19 72
Dividend Stock List
IREN Options Chain 7.69 Call 9.00 4/11 No 0.13 0.19 0.16 +0.04 +33.34% 5,065 520 0.80 0.23 10 34 None
HOOD Options Chain 48.36 Put 45.00 4/04 No 1.09 1.11 1.11 -1.58 -58.74% 3,769 388 0.76 -0.26 11 60 None
NLY Options Chain 21.61 Put 21.50 3/28 No 0.08 0.14 0.13 +0.01 +8.34% 1,844 190 0.19 -0.39 11 68 None
HUT Options Chain 13.95 Call 15.50 3/28 No 0.12 0.14 0.14 +0.09 +180.00% 1,170 122 1.00 0.16 10 37 None
OSCR Options Chain 13.96 Call 16.00 6/20 Yes 1.25 1.35 1.30 +0.30 +30.00% 1,514 159 0.72 0.43 11 39 None
AVGO Options Chain 191.30 Put 195.00 4/04 No 7.50 7.85 7.39 -0.36 -4.65% 3,177 335 0.42 -0.58 9 67 None
CELH Options Chain 32.93 Call 37.00 3/28 No 0.32 0.35 0.31 +0.18 +138.47% 2,915 309 0.71 0.24 10 48 None
CRGY Options Chain 11.46 Put 10.00 5/16 Yes 0.15 0.25 0.20 -0.10 -33.34% 1,026 110 0.44 -0.16 8 41 None
GNW Options Chain 7.19 Call 7.00 4/17 No 0.25 0.30 0.28 +0.08 +40.00% 1,091 117 0.20 0.73 17 54 None
TSM Options Chain 181.16 Put 182.50 3/28 No 3.15 3.35 3.10 -3.82 -55.21% 1,049 113 0.34 -0.57 23 72
Dividend Stock List
MO Options Chain 57.65 Call 45.00 1/16 Yes 12.60 13.20 12.69 +0.44 +3.60% 62,227 6,704 0.26 0.97 13 69 None
OKLO Options Chain 30.91 Put 30.00 3/28 No 1.71 2.02 1.86 -1.94 -51.06% 2,863 310 1.82 -0.38 3 20 None
META Options Chain 618.85 Call 647.50 3/28 No 1.05 1.14 1.10 +0.59 +115.69% 2,056 223 0.34 0.10 19 72
Dividend Stock List
PYPL Options Chain 70.97 Put 71.00 4/11 No 1.78 1.87 1.79 -1.07 -37.42% 1,309 142 0.30 -0.48 8 59 None
MU Options Chain 96.94 Call 109.00 3/28 No 0.04 0.05 0.04 -0.02 -33.34% 2,679 293 0.55 0.02 16 66 None
SEE Options Chain 29.56 Put 30.00 4/17 No 1.10 1.25 1.13 -0.31 -21.53% 1,543 169 0.32 -0.54 14 55 None
DKNG Options Chain 39.49 Put 37.00 5/16 Yes 1.53 1.58 1.50 -0.50 -25.00% 5,014 553 0.53 -0.28 4 47 None
HAL Options Chain 25.60 Call 26.00 4/04 No 0.35 0.38 0.36 +0.20 +125.00% 1,331 147 0.30 0.40 13 67 None
JD Options Chain 42.57 Call 65.00 4/17 No 0.00 0.03 0.03 -0.01 -25.00% 1,168 129 0.73 0.00 20 33 None
HOOD Options Chain 48.36 Call 54.00 3/28 No 0.22 0.24 0.24 +0.17 +242.86% 2,396 265 0.84 0.12 11 60 None
CELH Options Chain 32.93 Call 40.00 3/28 No 0.07 0.09 0.08 +0.02 +33.34% 1,845 207 0.80 0.05 10 48 None
AAPL Options Chain 217.80 Put 217.50 3/28 No 1.46 1.52 1.49 -1.23 -45.23% 21,535 2,423 0.31 -0.29 10 64 None
TSLA Options Chain 278.39 Put 280.00 3/28 No 9.25 9.35 9.30 -22.05 -70.34% 13,900 1,574 0.73 -0.51 8 52 None
TSLA Options Chain 278.39 Call 280.00 3/28 No 7.85 7.95 7.92 +7.02 +780.00% 98,716 11,183 0.74 0.49 8 52 None
TSLA Options Chain 278.39 Call 277.50 3/28 No 9.05 9.20 9.11 +8.04 +751.41% 27,605 3,132 0.74 0.54 8 52 None
HPE Options Chain 16.48 Call 18.00 9/19 Yes 1.10 1.36 1.31 +0.11 +9.17% 2,757 313 0.41 0.44 18 70 None
AMD Options Chain 106.79 Put 112.00 4/04 No 2.20 2.24 2.21 -4.14 -65.20% 1,177 134 0.40 -0.38 10 54 None
DECK Options Chain 117.86 Call 130.00 4/04 No 1.50 2.00 1.95 +1.45 +290.00% 1,036 118 0.43 0.31 15 68 None
SMCI Options Chain 41.72 Put 42.00 4/25 No 4.10 4.20 4.09 -0.06 -1.45% 1,234 141 0.83 -0.45 12 52 None
PLTR Options Chain 96.75 Put 95.00 3/28 No 1.94 1.99 1.95 -3.50 -64.22% 15,703 1,800 0.70 -0.38 10 45 None
NCLH Options Chain 20.69 Call 23.00 7/18 Yes 1.40 1.44 1.36 +0.27 +24.78% 1,742 200 0.47 0.42 13 48 None
MO Options Chain 57.65 Call 54.00 4/04 No 2.99 4.40 3.49 +0.29 +9.07% 1,103 127 0.43 1.00 13 69 None
META Options Chain 618.85 Put 520.00 4/11 No 0.87 0.94 0.90 -1.45 -61.71% 1,568 181 0.45 -0.03 19 72
Dividend Stock List
MO Options Chain 57.65 Call 56.00 4/04 No 1.23 2.10 1.70 +0.45 +36.00% 1,314 152 0.59 0.96 13 69 None
SMCI Options Chain 41.72 Put 32.00 4/11 No 0.37 0.43 0.40 -0.06 -13.05% 2,874 334 0.97 -0.10 12 52 None
TEM Options Chain 59.00 Call 62.00 3/28 No 1.10 1.40 1.36 +1.25 +1,136.37% 1,282 150 1.03 0.34 3 21 None
DELL Options Chain 97.57 Put 90.00 4/25 No 0.95 1.86 1.26 -0.84 -40.00% 1,024 120 0.43 -0.21 17 63 None
AXP Options Chain 270.98 Call 300.00 4/17 Yes 1.45 1.86 1.75 +0.75 +75.00% 12,126 1,423 0.29 0.16 14 69 None
NKE Options Chain 67.39 Call 67.00 4/04 No 1.55 1.67 1.67 -0.58 -25.78% 1,509 178 0.29 0.57 15 57 None
GRPN Options Chain 17.99 Call 19.00 6/20 Yes 2.10 2.30 2.18 +0.39 +21.79% 1,000 118 0.73 0.51 7 33 None
MO Options Chain 57.65 Call 55.00 4/17 No 2.53 2.83 2.65 +0.51 +23.84% 19,326 2,288 0.29 1.00 13 69 None
RDDT Options Chain 124.94 Call 128.00 3/28 No 2.82 3.35 3.10 +2.06 +198.08% 1,799 213 0.85 0.40 8 39 None
TSLA Options Chain 278.39 Call 312.50 3/28 No 0.85 0.89 0.86 +0.74 +616.67% 3,878 460 0.78 0.09 8 52 None
NKE Options Chain 67.39 Call 71.00 3/28 No 0.06 0.07 0.07 -0.17 -70.84% 6,182 734 0.32 0.05 15 57 None
MARA Options Chain 14.61 Call 15.50 4/04 No 0.45 0.47 0.47 +0.38 +422.23% 7,529 901 0.80 0.36 12 55 None
OKLO Options Chain 30.91 Call 30.50 3/28 No 2.39 2.79 2.59 +1.70 +191.02% 1,903 228 1.81 0.58 3 20 None
MRK Options Chain 92.31 Put 92.00 3/28 No 0.73 0.84 0.74 +0.22 +42.31% 1,403 169 0.24 -0.44 14 74 None
FHN Options Chain 19.66 Call 20.00 4/17 Yes 0.55 0.70 0.52 +0.02 +4.00% 1,121 136 0.38 0.46 12 67 None
GOOGL Options Chain 167.68 Put 167.50 4/04 No 3.05 3.95 3.00 -2.55 -45.95% 1,599 194 0.28 -0.47 15 71 None
MARA Options Chain 14.61 Put 5.00 6/20 Yes 0.05 0.11 0.05 -0.10 -66.67% 3,013 366 1.25 -0.01 12 55 None
MARA Options Chain 14.61 Call 25.00 5/16 Yes 0.13 0.15 0.13 +0.02 +18.19% 1,111 135 0.86 0.07 12 55 None
NVDA Options Chain 121.41 Put 150.00 5/02 No 28.50 29.10 28.24 -4.91 -14.82% 1,488 181 0.44 -0.94 17 63 None
MSTR Options Chain 335.72 Call 332.50 3/28 No 12.95 13.40 13.25 +10.36 +358.48% 2,734 333 0.83 0.56 4 57 None
DLTR Options Chain 66.75 Call 75.00 3/28 No 2.33 2.48 2.41 +0.85 +54.49% 2,617 321 1.53 0.33 6 48 None
TSLA Options Chain 278.39 Call 420.00 4/25 Yes 1.08 1.15 1.10 +0.66 +150.00% 1,007 124 0.77 0.05 8 52 None
MU Options Chain 96.94 Call 92.00 4/04 No 6.00 6.20 6.20 +1.30 +26.54% 1,508 189 0.48 0.75 16 66 None
CEG Options Chain 222.48 Call 240.00 3/28 No 1.10 1.30 1.25 +0.60 +92.31% 2,901 364 0.51 0.19 13 51 None
OVV Options Chain 43.01 Call 43.00 7/18 Yes 3.40 3.70 3.30 -0.40 -10.82% 922 116 0.34 0.57 13 75 None
NKE Options Chain 67.39 Call 70.00 4/25 No 0.96 1.12 1.05 -0.49 -31.82% 886 112 0.24 0.33 15 57 None
RIVN Options Chain 12.19 Put 8.50 4/04 No 0.00 0.02 0.01 -0.03 -75.00% 1,426 181 1.09 0.00 8 29 None
TEM Options Chain 59.00 Call 57.00 3/28 No 3.50 3.80 3.64 +3.06 +527.59% 1,903 242 1.01 0.65 3 21 None
MO Options Chain 57.65 Call 47.50 9/19 Yes 10.00 10.25 10.25 +0.05 +0.49% 52,422 6,738 0.27 0.97 13 69 None
JMIA Options Chain 2.55 Put 2.00 5/16 No 0.00 0.10 0.10 -0.09 -47.37% 1,454 187 0.87 -0.19 10 19 None
JPM Options Chain 248.06 Call 225.00 5/16 Yes 25.55 25.90 26.03 +5.13 +24.55% 1,336 172 0.29 0.83 16 78 None
IREN Options Chain 7.69 Call 9.50 4/04 No 0.04 0.05 0.05 +0.02 +66.67% 1,116 144 0.86 0.08 10 34 None
UPST Options Chain 55.14 Call 60.00 3/28 No 0.32 0.42 0.44 +0.22 +100.00% 4,468 577 0.76 0.15 4 42 None
ROOT Options Chain 177.69 Call 220.00 4/17 No 4.10 4.70 4.40 +2.45 +125.65% 787 102 0.90 0.21 9 52 None
DKNG Options Chain 39.49 Call 40.00 4/11 No 1.94 2.02 2.01 +0.44 +28.03% 2,219 288 0.46 0.58 4 47 None
CVNA Options Chain 190.95 Call 260.00 4/17 No 1.95 2.25 2.16 +1.36 +170.00% 2,060 268 0.62 0.12 5 49 None
BILL Options Chain 47.99 Call 53.00 3/28 No 0.00 0.40 0.35 +0.20 +133.34% 1,122 146 0.49 0.21 11 48 None
PLTR Options Chain 96.75 Call 96.00 3/28 No 3.15 3.25 3.25 +2.03 +166.40% 28,066 3,660 0.69 0.57 10 45 None
PLTR Options Chain 96.75 Put 94.00 3/28 No 1.58 1.62 1.58 -3.27 -67.43% 8,090 1,071 0.70 -0.33 10 45 None
BBAI Options Chain 2.97 Call 3.50 3/28 No 0.25 0.30 0.27 +0.21 +350.00% 14,135 1,872 1.75 0.56 6 21 None
MRK Options Chain 92.31 Put 91.00 3/28 No 0.40 0.48 0.44 +0.02 +4.77% 1,200 159 0.25 -0.29 14 74 None
TSLA Options Chain 278.39 Put 270.00 4/04 No 10.45 10.60 10.45 -16.65 -61.44% 6,797 907 0.76 -0.38 8 52 None
TSLA Options Chain 278.39 Put 275.00 4/04 No 12.60 12.80 12.70 -18.25 -58.97% 4,525 604 0.76 -0.43 8 52 None
MSTR Options Chain 335.72 Call 340.00 3/28 No 9.35 9.60 9.40 +7.37 +363.06% 13,213 1,764 0.82 0.46 4 57 None
DAL Options Chain 46.77 Call 52.00 4/04 No 0.39 0.42 0.40 +0.27 +207.70% 898 120 0.41 0.20 11 65 None
AMD Options Chain 106.79 Put 114.00 4/04 No 3.05 3.15 3.10 -5.07 -62.06% 1,410 189 0.39 -0.48 10 54 None
AMD Options Chain 106.79 Put 103.00 3/28 No 0.08 0.09 0.08 -0.87 -91.58% 11,502 1,545 0.53 -0.05 10 54 None
RDDT Options Chain 124.94 Call 131.00 3/28 No 1.90 2.32 2.16 +1.47 +213.05% 749 101 0.84 0.30 8 39 None
TEM Options Chain 59.00 Call 56.00 3/28 No 3.80 4.40 4.31 +3.55 +467.11% 1,437 194 1.04 0.72 3 21 None
APP Options Chain 315.70 Put 295.00 3/28 No 0.75 0.85 0.80 -4.01 -83.37% 2,203 298 0.88 -0.07 10 59 None
VSAT Options Chain 11.19 Call 12.00 4/17 No 0.45 0.55 0.50 +0.24 +92.31% 835 113 0.69 0.39 10 48 None
AMZN Options Chain 196.65 Put 155.00 4/11 No 0.10 0.11 0.11 -0.07 -38.89% 1,558 211 0.56 -0.01 15 64 None
PLTR Options Chain 96.75 Call 97.00 4/04 No 4.45 4.55 4.45 +2.20 +97.78% 3,329 452 0.67 0.52 10 45 None
OKTA Options Chain 116.38 Call 120.00 3/28 No 0.67 0.73 0.70 +0.32 +84.22% 25,449 3,459 0.39 0.26 10 52 None
LAZR Options Chain 6.41 Call 9.00 3/28 No 0.00 0.20 0.04 -0.34 -89.48% 2,273 309 3.07 0.04 7 29 None
LLY Options Chain 864.90 Put 840.00 5/16 Yes 36.30 37.85 37.60 -9.25 -19.75% 1,226 167 0.39 -0.38 10 65 None
AMD Options Chain 106.79 Call 121.00 3/28 No 0.22 0.23 0.23 +0.17 +283.34% 5,394 738 0.43 0.10 10 54 None
PLTR Options Chain 96.75 Call 115.00 5/02 No 2.18 2.42 2.30 +0.82 +55.41% 1,291 177 0.60 0.24 10 45 None
CVNA Options Chain 190.95 Call 235.00 3/28 No 0.79 0.87 0.84 +0.53 +170.97% 1,487 204 0.72 0.11 5 49 None
SHOP Options Chain 109.28 Put 102.00 3/28 No 0.33 0.38 0.32 -1.46 -82.03% 2,383 327 0.56 -0.11 14 50 None
MSTR Options Chain 335.72 Call 1,060.00 1/15 Yes 54.65 60.70 54.86 +6.01 +12.31% 1,000 138 0.86 0.37 4 57 None
APP Options Chain 315.70 Call 380.00 3/28 No 1.10 2.00 1.21 +0.81 +202.50% 802 111 0.79 0.09 10 59 None
BAC Options Chain 42.48 Put 35.00 4/04 No 0.01 0.02 0.01 -0.03 -75.00% 1,524 211 0.53 -0.01 15 71 None
OKLO Options Chain 30.91 Call 39.00 4/17 No 1.24 1.55 1.42 +0.78 +121.88% 1,148 159 1.19 0.28 3 20 None
DASH Options Chain 190.62 Put 180.00 9/19 Yes 13.20 13.55 13.45 -5.14 -27.65% 1,045 146 0.44 -0.29 7 57 None
ASTS Options Chain 25.72 Put 27.00 4/04 Yes 0.86 1.00 1.06 -1.87 -63.83% 1,137 159 0.95 -0.29 5 42 None
PLTR Options Chain 96.75 Put 97.00 3/28 No 2.67 2.90 2.84 -4.21 -59.72% 4,655 653 0.69 -0.49 10 45 None
CLSK Options Chain 7.44 Call 10.50 4/25 No 0.24 0.34 0.33 +0.20 +153.85% 1,483 209 0.84 0.28 10 44 None
BILI Options Chain 19.90 Call 35.00 6/20 No 0.28 0.37 0.34 -0.07 -17.08% 6,353 902 0.79 0.11 12 12 None
GME Options Chain 25.61 Call 30.50 3/28 Yes 0.26 0.28 0.28 +0.03 +12.00% 1,035 147 1.45 0.15 13 33 None
CELH Options Chain 32.93 Call 45.00 5/16 Yes 1.00 1.05 1.02 +0.25 +32.47% 2,252 320 0.70 0.22 10 48 None
TSLA Options Chain 278.39 Put 240.00 3/28 No 0.59 0.60 0.59 -4.28 -87.89% 69,159 9,841 0.90 -0.07 8 52 None
NBIS Options Chain 29.19 Call 34.00 4/17 No 0.90 1.00 0.94 +0.39 +70.91% 794 114 0.84 0.27 3 19 None
MSFT Options Chain 393.08 Put 270.00 4/04 No 0.00 0.02 0.02 0.00 0.00% 799 115 0.75 0.00 15 69 None
FE Options Chain 39.56 Put 39.00 4/17 No 0.65 0.80 0.75 +0.15 +25.00% 5,086 733 0.20 -0.46 13 65 None
TLRY Options Chain 0.68 Call 1.50 4/25 Yes 0.00 0.03 0.01 -0.02 -66.67% 3,062 442 1.90 0.06 11 33 None
OKTA Options Chain 116.38 Call 116.00 3/28 No 2.20 2.44 2.20 +0.95 +76.00% 1,688 244 0.40 0.56 10 52 None
NFLX Options Chain 971.99 Call 965.00 4/04 No 25.60 26.35 25.60 +2.57 +11.16% 1,127 163 0.33 0.57 9 65 None
CELH Options Chain 32.93 Call 38.00 3/28 No 0.19 0.20 0.20 +0.12 +150.00% 1,457 211 0.74 0.15 10 48 None
TSLA Options Chain 278.39 Call 315.00 3/28 No 0.72 0.74 0.73 +0.62 +563.64% 14,380 2,087 0.79 0.07 8 52 None
TSLA Options Chain 278.39 Call 265.00 3/28 No 17.00 17.15 16.96 +14.10 +493.01% 45,160 6,566 0.76 0.76 8 52 None
NFLX Options Chain 971.99 Put 960.00 3/28 No 8.35 8.90 8.40 -7.55 -47.34% 2,250 328 0.33 -0.36 9 65 None
NBIS Options Chain 29.19 Call 40.00 6/20 No 1.75 2.95 1.95 +0.60 +44.45% 815 119 0.85 0.30 3 19 None
ZION Options Chain 50.82 Put 47.50 4/17 No 0.50 0.60 0.70 -0.49 -41.18% 896 131 0.36 -0.22 18 63 None
WDC Options Chain 44.31 Call 47.50 6/20 Yes 2.37 2.44 2.39 +0.03 +1.28% 2,721 398 0.40 0.42 11 57 None
HIMS Options Chain 37.41 Put 33.50 3/28 No 0.03 0.43 0.30 -1.09 -78.42% 1,602 235 1.03 -0.15 14 47 None
ARM Options Chain 119.15 Call 125.00 3/28 No 2.65 2.74 2.75 +1.68 +157.01% 4,649 682 0.54 0.50 3 22 None
TSLA Options Chain 278.39 Call 267.50 3/28 No 15.15 15.35 15.25 +12.90 +548.94% 20,508 3,017 0.75 0.72 8 52 None
MSTR Options Chain 335.72 Put 310.00 3/28 No 3.30 3.45 3.40 -11.91 -77.80% 3,847 566 0.90 -0.19 4 57 None
ARM Options Chain 119.15 Call 131.00 3/28 No 0.66 0.75 0.71 +0.46 +184.00% 827 122 0.52 0.17 3 22 None
ULCC Options Chain 5.67 Put 5.00 4/17 No 0.10 0.35 0.17 -0.04 -19.05% 2,001 296 0.90 -0.22 12 37 None
CLOV Options Chain 3.72 Call 4.00 3/28 No 0.04 0.05 0.05 +0.02 +66.67% 28,178 4,171 0.73 0.26 10 20 None
INTC Options Chain 24.22 Put 36.00 10/17 Yes 12.05 12.50 12.18 +0.38 +3.22% 959 142 0.51 -0.75 5 43 None
NFLX Options Chain 971.99 Put 970.00 3/28 No 12.25 12.85 12.25 -8.24 -40.22% 829 123 0.32 -0.48 9 65 None
PLTR Options Chain 96.75 Call 111.00 3/28 No 0.10 0.12 0.11 +0.06 +120.00% 10,189 1,518 0.72 0.04 10 45 None
CVX Options Chain 164.75 Put 165.00 4/04 No 1.92 2.03 1.92 -0.39 -16.89% 691 103 0.18 -0.47 13 75 None
AMD Options Chain 106.79 Put 109.00 4/04 No 1.25 1.28 1.25 -3.05 -70.93% 1,091 163 0.41 -0.24 10 54 None
TSLA Options Chain 278.39 Put 190.00 5/02 Yes 2.37 2.53 2.45 -2.35 -48.96% 2,143 321 0.86 -0.08 8 52 None
DAL Options Chain 46.77 Call 49.00 4/04 No 1.41 1.47 1.43 +0.75 +110.30% 1,295 195 0.43 0.51 11 65 None
SMCI Options Chain 41.72 Put 42.50 3/28 No 2.11 2.15 2.10 0.00 0.00% 1,671 252 0.97 -0.55 12 52 None
MSFT Options Chain 393.08 Put 392.50 3/28 No 2.95 3.90 3.45 -1.50 -30.31% 2,586 391 0.23 -0.46 15 69 None
HMY Options Chain 12.66 Call 14.00 5/16 No 0.35 0.45 0.40 -0.05 -11.12% 1,347 204 0.46 0.31 21 62
Growth Stock List
ASTS Options Chain 25.72 Call 32.00 3/28 No 0.33 0.42 0.39 +0.28 +254.55% 2,299 349 1.04 0.20 5 42 None
NFLX Options Chain 971.99 Put 965.00 3/28 No 10.10 10.75 10.00 -10.70 -51.70% 697 106 0.33 -0.42 9 65 None
MARA Options Chain 14.61 Call 17.00 5/16 Yes 1.01 1.05 1.03 +0.53 +106.00% 2,792 425 0.83 0.38 12 55 None
NEXT Options Chain 9.43 Call 10.00 4/17 No 0.30 0.55 0.55 +0.30 +120.00% 10,912 1,666 0.73 0.42 3 34 None
MSTR Options Chain 335.72 Call 360.00 4/11 No 13.75 14.25 14.42 +8.26 +134.10% 2,045 313 0.78 0.39 4 57 None
RUN Options Chain 6.38 Call 6.50 3/28 No 0.20 0.24 0.22 -0.10 -31.25% 2,595 400 1.03 0.46 9 46 None
TSLA Options Chain 278.39 Call 300.00 3/28 No 2.06 2.10 2.06 +1.83 +795.66% 114,501 17,678 0.75 0.19 8 52 None
MSFT Options Chain 393.08 Call 392.50 4/04 No 6.45 6.65 6.80 +0.30 +4.62% 1,206 187 0.22 0.54 15 69 None
W Options Chain 37.86 Call 40.00 6/20 Yes 4.30 4.55 3.95 +1.25 +46.30% 3,153 489 0.69 0.52 7 40 None
BILI Options Chain 19.90 Call 22.00 9/19 No 2.72 3.10 2.87 -0.37 -11.42% 5,609 876 0.65 0.52 12 12 None
TEM Options Chain 59.00 Call 60.00 3/28 No 2.00 2.15 2.10 +1.82 +650.00% 3,628 567 1.02 0.46 3 21 None
TSLA Options Chain 278.39 Put 265.00 4/25 Yes 16.50 16.85 16.70 -14.15 -45.87% 702 110 0.72 -0.36 8 52 None
FDX Options Chain 230.33 Put 232.50 3/28 No 0.39 0.51 0.43 -3.77 -89.77% 989 155 0.32 -0.12 14 64 None
MARA Options Chain 14.61 Call 15.00 3/28 No 0.34 0.36 0.36 +0.32 +800.00% 31,288 4,923 0.86 0.40 12 55 None
IREN Options Chain 7.69 Call 8.50 4/04 No 0.15 0.17 0.17 +0.08 +88.89% 1,627 256 0.80 0.26 10 34 None
BAC Options Chain 42.48 Put 37.50 3/28 No 0.00 0.01 0.01 -0.01 -50.00% 724 114 0.59 -0.01 15 71 None
CRWD Options Chain 362.24 Put 342.50 3/28 No 0.59 0.68 0.63 -1.76 -73.64% 734 116 0.55 -0.06 10 44 None
QUBT Options Chain 8.75 Put 3.50 4/11 Yes 0.05 0.10 0.06 -0.23 -79.31% 3,864 611 2.35 0.00 6 28 None
FUBO Options Chain 3.27 Call 3.50 4/25 No 0.14 0.20 0.19 0.00 0.00% 840 133 0.69 0.41 8 27 None
GM Options Chain 51.46 Put 46.00 4/04 No 0.15 0.16 0.18 -0.22 -55.00% 3,476 551 0.47 -0.09 16 66 None
SMCI Options Chain 41.72 Put 47.00 3/28 No 5.45 5.65 5.50 +0.35 +6.80% 2,320 368 0.97 -0.87 12 52 None
CLSK Options Chain 7.44 Put 8.50 3/28 No 0.21 0.25 0.21 -0.74 -77.90% 6,674 1,060 0.92 -0.36 10 44 None
MQ Options Chain 4.48 Put 4.50 4/17 No 0.15 0.25 0.15 -0.08 -34.79% 3,177 506 0.44 -0.48 11 33 None
META Options Chain 618.85 Call 625.00 3/28 No 5.70 6.35 6.35 +4.17 +191.29% 11,846 1,887 0.35 0.41 19 72
Dividend Stock List
RGTI Options Chain 9.78 Call 12.00 5/02 No 0.55 0.67 0.63 +0.15 +31.25% 690 110 1.10 0.33 3 16 None
AMD Options Chain 106.79 Put 110.00 4/04 No 1.52 1.56 1.53 -3.42 -69.10% 3,277 523 0.41 -0.28 10 54 None
SMCI Options Chain 41.72 Put 41.00 3/28 No 1.35 1.38 1.35 -0.09 -6.25% 15,551 2,482 0.98 -0.41 12 52 None
LXEO Options Chain 4.09 Call 5.00 4/17 No 0.30 0.50 0.45 +0.30 +200.00% 626 101 1.68 0.45 5 15 None
TSLA Options Chain 278.39 Call 275.00 3/28 No 10.40 10.50 10.50 +9.17 +689.48% 107,186 17,303 0.74 0.58 8 52 None
SMCI Options Chain 41.72 Call 42.00 4/04 No 2.45 2.52 2.51 -0.38 -13.15% 5,215 842 0.90 0.52 12 52 None
KBH Options Chain 61.79 Put 50.00 4/17 No 0.20 0.25 0.25 -0.09 -26.48% 1,789 289 0.55 -0.07 14 64 None
NFLX Options Chain 971.99 Put 930.00 3/28 No 2.34 2.77 2.50 -3.72 -59.81% 2,047 331 0.37 -0.13 9 65 None
GAP Options Chain 21.67 Call 21.50 3/28 No 0.46 0.52 0.53 +0.46 +657.15% 840 136 0.42 0.60 3 19 None
NVDA Options Chain 121.41 Put 119.00 3/28 No 1.12 1.13 1.12 -2.03 -64.45% 27,901 4,530 0.42 -0.32 17 63 None
MSFT Options Chain 393.08 Call 402.50 3/28 No 0.63 0.81 0.65 -0.12 -15.59% 8,596 1,396 0.21 0.15 15 69 None
ANET Options Chain 83.50 Call 115.00 3/20 Yes 7.70 9.30 7.90 +0.07 +0.90% 952 155 0.45 0.38 12 61 None
CNM Options Chain 48.27 Call 50.00 4/17 No 2.45 2.80 2.55 +0.50 +24.39% 1,655 270 0.54 0.51 11 58 None
COIN Options Chain 189.86 Put 197.50 3/28 No 3.40 3.65 3.60 -7.10 -66.36% 698 114 0.71 -0.33 13 63 None
TSM Options Chain 181.16 Call 192.50 3/28 No 0.13 0.14 0.13 +0.03 +30.00% 1,343 220 0.34 0.05 23 72
Dividend Stock List
NKE Options Chain 67.39 Put 66.00 4/04 No 0.67 0.73 0.70 -0.10 -12.50% 1,520 249 0.29 -0.31 15 57 None
TEM Options Chain 59.00 Put 56.00 3/28 No 1.20 1.30 1.25 -5.15 -80.47% 1,151 189 1.03 -0.28 3 21 None
TSLA Options Chain 278.39 Put 265.00 4/04 No 8.55 8.70 8.68 -14.66 -62.82% 4,254 700 0.77 -0.32 8 52 None
ZIM Options Chain 15.62 Call 17.16 7/18 Yes 1.26 1.47 1.38 +0.15 +12.20% 1,336 220 0.86 0.21 21 50 None
XPEV Options Chain 21.39 Call 22.00 4/25 No 1.48 1.54 1.52 -0.24 -13.64% 619 102 0.69 0.49 11 52 None
LUNR Options Chain 9.22 Put 7.00 4/17 No 0.15 0.18 0.17 -0.64 -79.02% 2,380 394 1.04 -0.13 8 23 None
NVDA Options Chain 121.41 Put 121.00 4/04 No 3.20 3.25 3.24 -2.27 -41.20% 6,127 1,025 0.41 -0.46 17 63 None
HOOD Options Chain 48.36 Call 61.00 4/04 No 0.13 0.15 0.15 +0.01 +7.15% 1,153 193 0.79 0.06 11 60 None
IREN Options Chain 7.69 Call 5.50 4/25 No 2.23 2.35 2.26 +0.44 +24.18% 764 128 0.82 0.92 10 34 None
UPST Options Chain 55.14 Put 49.00 3/28 No 0.24 0.28 0.25 -0.97 -79.51% 1,108 186 0.93 -0.10 4 42 None
DAL Options Chain 46.77 Put 48.00 4/04 No 1.01 1.07 1.13 -1.17 -50.87% 827 139 0.44 -0.38 11 65 None
CELH Options Chain 32.93 Call 36.00 3/28 No 0.57 0.60 0.60 +0.37 +160.87% 1,934 326 0.70 0.35 10 48 None
HOOD Options Chain 48.36 Call 52.00 3/28 No 0.47 0.50 0.49 +0.37 +308.34% 8,911 1,506 0.82 0.21 11 60 None
LUNR Options Chain 9.22 Put 7.50 3/28 No 0.07 0.08 0.07 -0.80 -91.96% 6,454 1,092 1.61 -0.11 8 23 None
MRK Options Chain 92.31 Call 101.00 4/11 No 0.00 0.13 0.11 -0.10 -47.62% 789 134 0.22 0.06 14 74 None
TSLA Options Chain 278.39 Call 275.00 4/04 No 16.50 16.65 16.50 +11.80 +251.07% 11,897 2,022 0.76 0.57 8 52 None
LAZR Options Chain 6.41 Put 5.50 4/04 No 0.22 0.28 0.22 +0.09 +69.24% 593 101 1.36 -0.24 7 29 None
UTI Options Chain 27.32 Call 30.00 4/17 No 0.20 0.35 0.30 -0.08 -21.06% 639 109 0.37 0.20 15 47 None
HIMS Options Chain 37.41 Call 39.00 3/28 No 0.79 1.07 0.99 +0.59 +147.50% 4,384 749 1.01 0.36 14 47 None
CVNA Options Chain 190.95 Put 125.00 3/28 No 0.00 0.04 0.01 -0.06 -85.72% 819 140 1.95 0.00 5 49 None
GM Options Chain 51.46 Put 52.00 3/28 No 1.02 1.07 1.05 -1.60 -60.38% 947 162 0.35 -0.60 16 66 None
QS Options Chain 4.66 Put 3.50 4/04 No 0.00 0.06 0.01 -0.04 -80.00% 806 138 1.41 0.00 9 26 None
RUM Options Chain 8.01 Put 7.00 3/28 No 0.10 0.15 0.10 -0.09 -47.37% 654 112 1.51 -0.18 9 25 None
NVDA Options Chain 121.41 Put 120.00 3/28 No 1.47 1.48 1.46 -2.29 -61.07% 75,681 12,963 0.41 -0.39 17 63 None
UPST Options Chain 55.14 Call 57.00 3/28 No 1.01 1.14 1.13 +0.62 +121.57% 1,265 217 0.77 0.37 4 42 None
TSLA Options Chain 278.39 Put 257.50 4/04 No 6.25 6.40 6.35 -12.15 -65.68% 1,177 202 0.78 -0.25 8 52 None
META Options Chain 618.85 Call 620.00 4/04 No 14.25 14.50 14.56 +7.21 +98.10% 2,442 420 0.34 0.51 19 72
Dividend Stock List
JPM Options Chain 248.06 Call 247.50 3/28 No 2.80 2.94 2.86 +1.94 +210.87% 2,700 465 0.25 0.55 16 78 None
IONQ Options Chain 26.12 Call 25.50 3/28 No 1.61 1.69 1.65 +1.36 +468.97% 1,455 251 1.22 0.60 7 40 None
OKLO Options Chain 30.91 Put 28.00 3/28 No 0.98 1.10 1.05 -1.25 -54.35% 1,536 265 1.78 -0.26 3 20 None
AMD Options Chain 106.79 Call 116.00 3/28 No 1.10 1.12 1.11 +0.99 +825.00% 20,415 3,527 0.41 0.35 10 54 None
CCL Options Chain 20.94 Call 22.50 3/28 Yes 0.08 0.10 0.09 0.00 0.00% 5,036 875 0.47 0.16 13 56 None
AMD Options Chain 106.79 Call 125.00 4/25 No 1.48 1.55 1.55 +0.99 +176.79% 3,505 609 0.37 0.23 10 54 None
QCOM Options Chain 160.08 Call 167.50 3/28 No 0.14 0.17 0.14 +0.01 +7.70% 1,754 305 0.29 0.07 16 65 None
NFLX Options Chain 971.99 Call 970.00 3/28 No 14.10 14.65 14.70 +2.66 +22.10% 2,924 509 0.34 0.52 9 65 None
HOOD Options Chain 48.36 Put 46.00 3/28 No 0.73 0.77 0.78 -1.88 -70.68% 3,329 583 0.85 -0.26 11 60 None
AMD Options Chain 106.79 Call 123.00 3/28 No 0.11 0.13 0.11 +0.08 +266.67% 2,146 376 0.45 0.05 10 54 None
UBER Options Chain 76.51 Call 85.00 4/25 No 0.35 0.62 0.52 -0.05 -8.78% 702 123 0.30 0.16 11 61 None
RUN Options Chain 6.38 Put 6.00 4/04 No 0.23 0.25 0.25 +0.04 +19.05% 15,980 2,804 0.95 -0.32 9 46 None
CLF Options Chain 9.42 Call 10.50 4/04 No 0.09 0.10 0.08 -0.10 -55.56% 7,825 1,374 0.68 0.17 6 41 None
TGT Options Chain 108.35 Call 115.00 5/16 No 2.13 2.25 2.22 +0.85 +62.05% 603 106 0.28 0.31 12 66 None
AMZN Options Chain 196.65 Call 205.00 3/28 No 1.77 1.81 1.78 +1.28 +256.00% 63,913 11,247 0.31 0.39 15 64 None
AMD Options Chain 106.79 Put 116.00 3/28 No 3.15 3.25 3.15 -6.65 -67.86% 999 176 0.41 -0.65 10 54 None
IONQ Options Chain 26.12 Put 25.50 3/28 No 0.93 1.04 1.00 -2.54 -71.76% 2,121 374 1.18 -0.40 7 40 None
NBIS Options Chain 29.19 Call 30.00 4/04 No 1.30 1.45 1.45 +0.74 +104.23% 2,622 463 0.89 0.46 3 19 None
EXPE Options Chain 173.81 Call 180.00 3/28 No 1.66 2.00 1.41 +0.48 +51.62% 1,080 191 0.34 0.40 16 55 None
RH Options Chain 257.84 Call 400.00 4/17 Yes 0.70 0.75 0.74 +0.39 +111.43% 2,853 505 0.88 0.03 4 46 None
ROK Options Chain 267.96 Call 290.00 4/17 No 0.80 1.95 0.90 +0.45 +100.00% 1,054 187 0.29 0.12 10 59 None
SNDK Options Chain 52.99 Call 65.00 4/17 No 0.10 0.15 0.13 -0.22 -62.86% 682 121 0.46 0.05 3 21 None
F Options Chain 10.00 Call 11.85 4/04 No 0.01 0.02 0.02 0.00 0.00% 3,110 554 0.48 0.02 16 64 None
VZ Options Chain 43.56 Put 43.00 4/11 No 0.67 0.80 0.58 -0.18 -23.69% 1,273 227 0.24 -0.41 12 72 None
BA Options Chain 178.99 Call 192.50 3/28 No 0.16 0.18 0.19 -0.14 -42.43% 4,131 738 0.37 0.06 5 40 None
COST Options Chain 909.26 Put 895.00 3/28 No 1.15 1.53 1.30 -3.70 -74.00% 889 159 0.27 -0.11 15 62 None
TSLA Options Chain 278.39 Call 297.50 3/28 No 2.46 2.52 2.49 +2.22 +822.23% 12,197 2,183 0.74 0.22 8 52 None
PLTR Options Chain 96.75 Call 96.00 4/11 No 6.00 6.15 6.05 +2.51 +70.91% 2,282 409 0.65 0.56 10 45 None
FCX Options Chain 40.25 Put 42.00 4/17 No 1.83 1.91 1.77 -1.13 -38.97% 2,369 425 0.40 -0.52 10 51 None
TIGR Options Chain 8.83 Call 10.00 4/04 No 0.10 0.11 0.11 -0.08 -42.11% 12,363 2,220 0.74 0.18 16 8 None
CZR Options Chain 27.36 Call 29.00 3/28 No 0.17 0.30 0.28 +0.15 +115.39% 9,214 1,657 0.53 0.35 7 47 None
AMD Options Chain 106.79 Call 90.00 4/17 No 24.20 24.50 24.60 +7.22 +41.55% 10,088 1,821 0.52 0.96 10 54 None
MSTR Options Chain 335.72 Call 335.00 3/28 No 11.60 12.10 11.79 +9.19 +353.47% 5,432 982 0.81 0.53 4 57 None
MU Options Chain 96.94 Put 78.00 3/28 No 0.00 0.02 0.01 -0.02 -66.67% 2,113 382 0.86 0.00 16 66 None
SNOW Options Chain 163.17 Put 135.00 4/11 No 0.02 0.41 0.22 -0.90 -80.36% 1,261 228 0.44 -0.03 4 45 None
DLTR Options Chain 66.75 Put 60.00 3/28 No 1.05 1.12 1.10 -0.75 -40.55% 900 163 1.58 -0.17 6 48 None
TSLA Options Chain 278.39 Put 270.00 4/25 Yes 18.70 19.00 18.80 -15.50 -45.19% 1,196 217 0.72 -0.39 8 52 None
DRI Options Chain 199.93 Put 200.00 4/17 No 2.40 2.55 2.45 -3.55 -59.17% 2,090 380 0.27 -0.26 11 70 None
MSTR Options Chain 335.72 Call 317.50 3/28 No 22.75 23.50 23.15 +16.71 +259.48% 2,579 469 0.88 0.74 4 57 None
APP Options Chain 315.70 Put 310.00 3/28 No 0.65 2.20 2.10 -7.70 -78.58% 1,537 280 0.74 -0.14 10 59 None
CZR Options Chain 27.36 Call 30.00 4/17 No 0.62 0.73 0.68 +0.15 +28.31% 5,332 972 0.47 0.34 7 47 None
PLTR Options Chain 96.75 Call 97.00 3/28 No 2.67 2.70 2.70 +1.73 +178.36% 19,673 3,598 0.68 0.51 10 45 None
CLOV Options Chain 3.72 Call 3.50 3/28 No 0.33 0.35 0.34 +0.09 +36.00% 2,788 510 0.88 0.85 10 20 None
CLSK Options Chain 7.44 Call 9.00 3/28 No 0.23 0.25 0.24 +0.20 +500.00% 16,587 3,040 0.94 0.41 10 44 None
MBLY Options Chain 15.26 Put 10.00 8/15 No 0.41 0.88 0.47 -0.25 -34.73% 866 159 0.75 -0.12 3 18 None
GE Options Chain 210.23 Call 212.50 3/28 No 1.20 1.61 1.57 +1.25 +390.63% 946 174 0.27 0.36 8 65 None
VNDA Options Chain 4.82 Call 5.00 4/17 No 0.10 0.20 0.15 -0.03 -16.67% 1,196 220 0.46 0.40 12 32 None
C Options Chain 71.98 Call 76.00 3/28 No 0.20 0.21 0.22 +0.14 +175.00% 3,405 627 0.27 0.17 14 85 None
TSLA Options Chain 278.39 Put 300.00 3/28 No 23.25 23.65 23.60 -29.75 -55.77% 1,799 332 0.74 -0.81 8 52 None
HOG Options Chain 25.63 Call 26.00 3/28 No 0.25 0.35 0.27 +0.12 +80.00% 557 103 0.41 0.39 12 56 None
MARA Options Chain 14.61 Call 18.00 5/16 Yes 0.77 0.81 0.77 +0.39 +102.64% 2,111 391 0.82 0.31 12 55 None
MGM Options Chain 32.42 Call 33.00 3/28 No 0.27 0.31 0.29 +0.18 +163.64% 2,276 422 0.37 0.34 9 53 None
XYZ Options Chain 62.58 Put 58.00 4/04 No 0.43 0.50 0.43 -0.55 -56.13% 635 118 0.48 -0.16 17 58 None
PLTR Options Chain 96.75 Call 107.00 3/28 No 0.28 0.30 0.30 +0.23 +328.58% 8,673 1,612 0.70 0.09 10 45 None
AB Options Chain 37.75 Put 40.00 4/17 No 1.80 3.30 2.40 -0.21 -8.05% 893 166 0.39 -0.76 14 73 None
INTC Options Chain 24.22 Call 24.50 4/04 No 0.78 0.82 0.80 -0.10 -11.12% 9,080 1,689 0.55 0.47 5 43 None
HIMS Options Chain 37.41 Call 42.50 3/28 No 0.20 0.28 0.24 +0.14 +140.00% 585 109 1.01 0.12 14 47 None
SMCI Options Chain 41.72 Call 41.50 3/28 No 1.81 1.85 1.86 -0.42 -18.43% 7,206 1,344 0.99 0.54 12 52 None
LLY Options Chain 864.90 Call 860.00 3/28 No 13.25 13.85 14.60 +10.10 +224.45% 1,396 261 0.30 0.59 10 65 None
META Options Chain 618.85 Call 635.00 3/28 No 2.88 3.15 3.05 +1.94 +174.78% 5,234 980 0.34 0.24 19 72
Dividend Stock List
META Options Chain 618.85 Put 582.50 3/28 No 1.02 1.08 0.97 -5.03 -83.84% 4,003 751 0.42 -0.08 19 72
Dividend Stock List
NVDA Options Chain 121.41 Call 128.00 4/25 No 3.05 3.15 3.10 +0.68 +28.10% 4,180 785 0.39 0.35 17 63 None
TXT Options Chain 74.28 Call 85.00 6/20 No 0.50 0.70 0.55 -0.50 -47.62% 3,005 568 0.22 0.24 12 56 None
CMCSA Options Chain 36.75 Call 37.50 8/15 Yes 1.80 2.10 2.01 +0.05 +2.56% 3,440 651 0.27 0.47 14 63 None
PLTR Options Chain 96.75 Call 103.00 3/28 No 0.75 0.79 0.76 +0.54 +245.46% 6,635 1,256 0.68 0.21 10 45 None
TSLA Options Chain 278.39 Call 275.00 5/02 Yes 27.75 28.15 27.70 +14.10 +103.68% 1,069 203 0.71 0.58 8 52 None
AMD Options Chain 106.79 Put 113.00 4/04 No 2.62 2.66 2.62 -4.34 -62.36% 745 142 0.40 -0.43 10 54 None
META Options Chain 618.85 Call 612.50 3/28 No 12.50 12.95 13.20 +8.30 +169.39% 2,911 556 0.36 0.62 19 72
Dividend Stock List
HOOD Options Chain 48.36 Put 39.00 4/17 No 0.51 0.54 0.53 -0.67 -55.84% 6,777 1,300 0.75 -0.12 11 60 None
META Options Chain 618.85 Call 665.00 3/28 No 0.25 0.31 0.32 +0.11 +52.39% 4,991 959 0.37 0.03 19 72
Dividend Stock List
TSLA Options Chain 278.39 Call 265.00 5/02 Yes 33.10 33.55 33.22 +15.92 +92.03% 706 136 0.72 0.64 8 52 None
ENPH Options Chain 61.54 Put 60.00 4/04 No 1.63 1.70 1.66 -0.39 -19.03% 690 133 0.63 -0.34 10 50 None
OKLO Options Chain 30.91 Call 35.50 3/28 No 0.90 0.97 0.95 +0.72 +313.05% 1,431 276 1.78 0.27 3 20 None
COIN Options Chain 189.86 Call 222.50 3/28 No 0.78 0.86 0.80 +0.50 +166.67% 839 162 0.70 0.12 13 63 None
NBIS Options Chain 29.19 Call 32.00 3/28 No 0.25 0.35 0.30 +0.20 +200.00% 1,764 341 0.95 0.19 3 19 None
STT Options Chain 92.86 Put 80.00 4/17 Yes 0.25 0.40 0.35 -0.20 -36.37% 584 113 0.40 -0.04 22 76
Growth Stock List
DASH Options Chain 190.62 Call 210.00 3/28 No 0.25 0.60 0.47 +0.32 +213.34% 568 110 0.41 0.10 7 57 None
TEM Options Chain 59.00 Put 55.00 3/28 No 0.90 1.00 0.92 -3.68 -80.00% 1,510 293 1.03 -0.23 3 21 None
C Options Chain 71.98 Call 65.00 6/17 Yes 16.65 18.05 17.75 +1.65 +10.25% 524 102 0.30 0.69 14 85 None
PLTR Options Chain 96.75 Call 96.00 4/04 No 4.95 5.05 5.03 +2.40 +91.26% 3,868 753 0.68 0.56 10 45 None
CLSK Options Chain 7.44 Call 8.50 4/04 No 0.55 0.68 0.61 +0.42 +221.06% 3,076 599 0.87 0.62 10 44 None
TSLA Options Chain 278.39 Put 250.00 5/02 Yes 12.65 13.10 12.95 -10.37 -44.47% 666 130 0.73 -0.28 8 52 None