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
NFLX Options Chain 94.47 Put 102.00 1/09 No 6.00 9.80 7.78 -0.08 -1.02% 13,923 205 0.74 -0.94 8 60 None
TSLA Options Chain 459.64 Call 462.50 1/02 No 6.85 6.90 6.90 -10.60 -60.58% 23,299 361 0.42 0.46 8 58 None
PCG Options Chain 15.77 Call 16.50 1/02 No 0.02 0.03 0.03 -0.02 -40.00% 13,542 247 0.26 0.14 13 60 None
TSLA Options Chain 459.64 Call 467.50 1/02 No 4.90 5.00 4.95 -9.30 -65.27% 35,005 725 0.42 0.36 8 58 None
SLS Options Chain 2.87 Call 5.00 1/02 No 0.00 1.00 0.03 -0.06 -66.67% 5,736 139 2.97 0.01 11 20 None
TSLA Options Chain 459.64 Call 465.00 1/02 No 5.80 5.90 5.85 -9.95 -62.98% 62,415 1,569 0.42 0.41 8 58 None
BTI Options Chain 57.30 Call 30.00 1/16 No 25.50 28.80 27.00 -0.26 -0.96% 9,263 238 2.87 1.00 9 65 None
OXY Options Chain 39.85 Put 37.50 1/09 No 0.07 0.08 0.07 -0.08 -53.34% 4,743 126 0.31 -0.07 7 59 None
DAL Options Chain 69.40 Put 65.00 1/09 No 0.18 0.45 0.25 0.00 0.00% 4,013 108 0.36 -0.12 12 65 None
VALE Options Chain 13.24 Put 5.00 1/15 Yes 0.05 0.08 0.08 +0.06 +300.00% 40,486 1,165 0.53 0.00 11 68 None
HPQ Options Chain 23.26 Put 21.00 2/20 No 0.45 0.47 0.45 +0.14 +45.17% 14,800 468 0.35 -0.24 11 50 None
COST Options Chain 866.34 Put 1,060.00 1/16 No 188.20 196.50 193.00 +9.00 +4.90% 3,327 109 0.66 -1.00 13 58 None
TSLA Options Chain 459.64 Call 467.50 1/09 No 9.85 9.95 9.90 -9.10 -47.90% 6,178 207 0.41 0.43 8 58 None
COST Options Chain 866.34 Put 1,000.00 1/16 No 128.45 136.10 132.50 +8.10 +6.52% 4,297 145 0.50 -1.00 13 58 None
BTI Options Chain 57.30 Call 37.00 1/16 No 18.60 21.80 18.50 -1.95 -9.54% 3,220 109 2.12 1.00 9 65 None
BTI Options Chain 57.30 Call 40.00 1/16 No 15.50 18.80 17.00 -0.21 -1.22% 26,161 889 1.84 1.00 9 65 None
COST Options Chain 866.34 Put 1,005.00 1/16 No 132.80 141.00 137.50 +1.20 +0.88% 4,552 159 0.51 -1.00 13 58 None
LUMN Options Chain 7.70 Call 9.00 2/20 Yes 0.42 0.45 0.43 -0.05 -10.42% 10,110 359 0.77 0.34 8 27 None
TDOC Options Chain 6.93 Call 9.00 2/20 No 0.13 0.14 0.13 -0.03 -18.75% 2,753 102 0.62 0.19 10 43 None
BTI Options Chain 57.30 Call 40.00 3/20 Yes 15.50 18.80 15.70 -1.97 -11.15% 4,000 150 0.86 1.00 9 65 None
BTI Options Chain 57.30 Call 40.00 6/18 Yes 15.40 18.80 18.10 -0.45 -2.43% 13,181 505 0.65 1.00 9 65 None
BTI Options Chain 57.30 Call 48.00 1/16 No 7.10 11.00 9.30 +0.30 +3.34% 4,560 179 1.22 1.00 9 65 None
KHC Options Chain 24.13 Put 23.50 1/09 No 0.04 0.14 0.16 +0.03 +23.08% 6,641 264 0.21 -0.17 6 56 None
VZ Options Chain 40.48 Put 25.00 3/20 Yes 0.00 0.05 0.01 -0.05 -83.34% 4,420 176 0.49 0.00 11 55 None
DAL Options Chain 69.40 Call 72.00 1/09 No 0.55 0.58 0.56 -0.51 -47.67% 5,159 206 0.30 0.26 12 65 None
BTI Options Chain 57.30 Call 49.00 1/16 No 7.80 9.80 8.30 +0.87 +11.71% 12,100 485 1.08 1.00 9 65 None
TPR Options Chain 131.22 Call 150.00 1/16 No 0.00 0.65 0.32 +0.03 +10.35% 2,778 112 0.47 0.03 7 54 None
META Options Chain 663.29 Put 760.00 1/16 No 98.10 103.80 101.00 +2.75 +2.80% 4,140 168 0.51 -0.98 11 65 None
KMI Options Chain 27.15 Call 28.00 1/02 No 0.03 0.04 0.02 -0.02 -50.00% 6,307 256 0.18 0.09 9 64 None
META Options Chain 663.29 Put 765.00 1/16 No 103.45 108.90 105.90 +2.56 +2.48% 4,837 197 0.53 -0.99 11 65 None
CLSK Options Chain 10.69 Put 9.50 1/30 No 0.46 0.50 0.48 +0.09 +23.08% 3,362 138 0.83 -0.26 16 51 None
BTI Options Chain 57.30 Call 44.00 1/16 No 11.30 15.10 13.10 -0.30 -2.24% 4,190 177 1.62 1.00 9 65 None
META Options Chain 663.29 Put 800.00 1/16 No 138.80 143.35 140.65 +5.35 +3.96% 2,427 109 0.62 -1.00 11 65 None
TSLA Options Chain 459.64 Put 462.50 1/02 No 9.25 9.40 9.25 +4.82 +108.81% 39,581 1,810 0.42 -0.54 8 58 None
BTI Options Chain 57.30 Call 42.00 1/16 No 13.70 15.20 15.00 +0.09 +0.61% 16,931 784 1.60 1.00 9 65 None
GOOGL Options Chain 313.51 Call 330.00 6/17 Yes 54.15 54.65 54.25 -0.90 -1.64% 2,681 126 0.36 0.59 12 70 None
BTI Options Chain 57.30 Call 46.00 1/16 No 9.50 12.80 11.30 +0.45 +4.15% 2,113 101 1.33 1.00 9 65 None
BTI Options Chain 57.30 Call 50.00 1/16 No 7.00 7.50 6.51 -0.58 -8.19% 184,381 8,871 0.63 1.00 9 65 None
BTI Options Chain 57.30 Call 45.00 1/16 No 10.90 13.80 12.10 0.00 0.00% 90,783 4,370 1.41 1.00 9 65 None
BTI Options Chain 57.30 Call 47.00 1/16 No 8.60 11.50 10.30 -0.04 -0.39% 14,108 682 1.16 1.00 9 65 None
UNH Options Chain 328.94 Put 500.00 1/16 No 166.90 175.25 170.43 +1.13 +0.67% 3,620 176 1.39 -1.00 12 67 None
CRI Options Chain 31.80 Call 35.00 1/16 No 0.50 0.60 0.46 +0.06 +15.00% 2,610 128 0.55 0.25 13 50 None
WMB Options Chain 59.80 Put 55.00 2/20 Yes 0.60 0.65 0.60 -0.09 -13.05% 11,043 550 0.27 -0.17 5 67 None
HYMC Options Chain 24.94 Put 18.00 1/16 No 0.50 0.70 0.59 +0.16 +37.21% 4,905 247 1.32 -0.14 7 32 None
UNH Options Chain 328.94 Put 400.00 1/16 No 66.90 75.45 70.15 +1.55 +2.26% 3,970 201 0.83 -1.00 12 67 None
LAZR Options Chain 0.19 Call 0.50 1/09 No 0.01 0.05 0.01 -0.01 -50.00% 3,218 163 5.05 0.33 9 23 None
META Options Chain 663.29 Call 657.50 1/02 No 6.05 6.25 6.00 -4.68 -43.82% 6,074 311 0.18 0.56 11 65 None
BTI Options Chain 57.30 Call 42.00 3/20 Yes 13.10 17.10 15.30 -1.10 -6.71% 24,881 1,278 0.84 1.00 9 65 None
MRUS Options Chain 96.92 Call 95.00 1/16 No 0.05 0.20 0.15 -0.80 -84.22% 2,716 140 0.18 0.34 6 40 None
BTI Options Chain 57.30 Call 38.00 3/20 Yes 17.40 20.60 18.90 +5.30 +38.98% 2,160 115 0.91 1.00 9 65 None
JBLU Options Chain 4.69 Call 4.50 1/23 No 0.06 0.31 0.31 -0.02 -6.07% 2,262 123 0.57 0.58 9 31 None
MU Options Chain 284.79 Put 220.00 1/30 No 1.21 1.41 1.29 -0.36 -21.82% 3,607 199 0.65 -0.06 16 71 None
MSFT Options Chain 487.71 Put 535.00 1/16 No 46.40 48.60 47.82 +1.97 +4.30% 4,370 244 0.32 -0.99 14 69 None
EH Options Chain 13.10 Call 18.00 7/17 No 0.60 1.10 0.85 -0.58 -40.56% 2,680 150 0.57 0.29 12 -10 None
MSFT Options Chain 487.71 Put 530.00 1/16 No 41.20 45.00 42.82 +1.11 +2.67% 4,410 250 0.36 -0.98 14 69 None
COST Options Chain 866.34 Put 960.00 1/16 No 87.65 94.75 93.55 +9.20 +10.91% 2,235 135 0.36 -0.97 13 58 None
DBRG Options Chain 15.25 Call 16.00 3/20 Yes 0.05 0.10 0.05 -1.00 -95.24% 11,608 708 0.10 0.17 12 39 None
EBAY Options Chain 85.21 Call 87.50 2/20 No 4.10 4.35 4.25 +1.74 +69.33% 2,712 167 0.29 0.55 9 65 None
GOOG Options Chain 314.96 Call 327.50 1/02 No 0.08 0.10 0.09 -0.16 -64.00% 7,398 457 0.21 0.03 12 65 None
HD Options Chain 349.78 Put 390.00 1/16 No 40.55 44.65 43.80 +1.45 +3.43% 5,380 338 0.47 -1.00 6 52 None
HD Options Chain 349.78 Put 400.00 1/16 No 50.55 53.45 53.75 +3.25 +6.44% 5,920 375 0.45 -1.00 6 52 None
ONON Options Chain 46.71 Call 48.00 1/02 No 0.43 0.51 0.47 +0.21 +80.77% 1,608 104 0.35 0.38 11 53 None
MSTR Options Chain 158.81 Put 420.00 1/16 No 263.65 265.60 262.85 +0.60 +0.23% 4,880 318 2.41 -1.00 7 85 None
MRK Options Chain 106.78 Call 115.00 4/17 Yes 3.15 3.35 3.25 -0.25 -7.15% 15,468 1,010 0.27 0.34 10 66 None
OCGN Options Chain 1.41 Call 3.00 7/17 Yes 0.15 0.30 0.22 0.00 0.00% 7,700 504 1.33 0.24 7 24 None
SPCE Options Chain 3.17 Call 3.50 1/02 No 0.01 0.02 0.02 -0.02 -50.00% 15,220 998 0.78 0.12 7 38 None
NVDA Options Chain 190.53 Put 160.00 1/30 No 0.85 0.87 0.86 -0.04 -4.45% 38,605 2,536 0.42 -0.09 17 61 None
LULU Options Chain 208.85 Put 350.00 1/16 No 133.05 142.00 137.65 -5.15 -3.61% 5,380 355 1.76 -1.00 10 47 None
MSTR Options Chain 158.81 Put 350.00 1/16 No 193.65 195.55 192.90 -0.45 -0.24% 16,350 1,092 2.07 -1.00 7 85 None
TSLA Options Chain 459.64 Put 380.00 1/30 No 3.65 3.75 3.75 +0.70 +22.96% 10,399 695 0.54 -0.11 8 58 None
COIN Options Chain 236.90 Put 370.00 1/16 No 132.20 139.60 135.00 +4.02 +3.07% 5,655 379 1.51 -1.00 15 61 None
MSTR Options Chain 158.81 Put 400.00 1/16 No 243.65 245.70 243.00 -0.50 -0.21% 1,560 105 2.11 -1.00 7 85 None
SMR Options Chain 14.80 Put 10.00 1/16 No 0.00 0.09 0.07 +0.04 +133.34% 10,281 693 1.12 -0.03 3 17 None
USAR Options Chain 13.42 Call 18.00 2/20 No 0.40 0.60 0.35 -0.40 -53.34% 2,280 154 0.93 0.25 3 17 None
META Options Chain 663.29 Put 750.00 1/16 No 88.70 93.35 90.82 +5.07 +5.92% 4,433 300 0.46 -0.98 11 65 None
TSLA Options Chain 459.64 Put 465.00 1/02 No 10.75 10.85 10.84 +5.62 +107.67% 66,958 4,544 0.42 -0.59 8 58 None
MSTR Options Chain 158.81 Put 380.00 1/16 No 223.65 225.50 222.90 -0.45 -0.21% 5,190 353 2.22 -1.00 7 85 None
MSTR Options Chain 158.81 Put 380.00 2/20 Yes 223.20 225.65 223.10 +1.10 +0.50% 2,260 154 1.43 -0.99 7 85 None
MSTR Options Chain 158.81 Put 375.00 1/16 No 218.65 220.65 217.95 +0.61 +0.29% 6,910 478 2.21 -1.00 7 85 None
TMUS Options Chain 201.00 Put 270.00 1/16 No 65.10 69.15 66.44 -2.41 -3.50% 3,085 214 1.02 -1.00 12 74 None
COIN Options Chain 236.90 Put 360.00 1/16 No 122.20 129.65 126.05 +5.25 +4.35% 2,670 191 1.45 -1.00 15 61 None
MS Options Chain 181.87 Call 185.00 1/02 No 0.08 0.14 0.11 -0.29 -72.50% 3,857 276 0.18 0.06 10 67 None
C Options Chain 118.48 Put 117.00 1/09 No 1.19 1.28 1.26 +0.52 +70.27% 2,389 171 0.22 -0.38 13 71 None
META Options Chain 663.29 Put 745.00 1/16 No 83.05 88.40 85.79 +3.99 +4.88% 1,491 108 0.45 -0.97 11 65 None
VEEV Options Chain 225.02 Put 280.00 1/16 No 54.10 57.10 55.18 -2.22 -3.87% 1,850 135 0.79 -1.00 12 54 None
MSTR Options Chain 158.81 Put 370.00 1/16 No 213.65 215.50 212.90 +0.70 +0.33% 2,760 202 2.17 -1.00 7 85 None
MSTR Options Chain 158.81 Put 320.00 1/16 No 163.65 165.65 162.90 -0.30 -0.19% 4,680 343 1.89 -1.00 7 85 None
OMER Options Chain 15.55 Call 25.00 1/16 No 0.55 0.85 0.51 +0.32 +168.43% 2,176 162 1.75 0.12 5 34 None
RARE Options Chain 34.19 Put 17.50 1/16 No 0.30 0.35 0.32 +0.17 +113.34% 1,615 122 0.67 -0.22 9 35 None
MSTR Options Chain 158.81 Put 310.00 1/16 No 153.60 155.65 152.95 +1.05 +0.70% 2,112 161 1.82 -1.00 7 85 None
MSTR Options Chain 158.81 Put 300.00 1/16 No 143.60 145.60 142.95 +0.45 +0.32% 13,605 1,042 1.76 -1.00 7 85 None
MSTR Options Chain 158.81 Put 370.00 2/20 Yes 213.50 215.70 212.90 +1.15 +0.55% 2,370 182 1.37 -0.99 7 85 None
FANG Options Chain 146.28 Put 207.49 1/16 No 57.10 60.30 58.70 -1.80 -2.98% 1,820 141 1.11 -1.00 10 68 None
CVNA Options Chain 433.00 Call 470.00 1/09 No 1.89 2.13 2.01 -2.04 -50.37% 4,088 318 0.40 0.13 6 57 None
LULU Options Chain 208.85 Put 300.00 1/16 No 83.00 92.00 87.60 -6.45 -6.86% 1,310 102 1.37 -1.00 10 47 None
LULU Options Chain 208.85 Put 270.00 1/16 No 53.65 62.00 57.60 -2.32 -3.88% 2,035 164 1.09 -0.99 10 47 None
OSCR Options Chain 14.91 Call 16.00 1/09 No 0.10 0.15 0.10 -0.15 -60.00% 4,731 383 0.56 0.18 12 34 None
MSTR Options Chain 158.81 Put 295.00 1/16 No 138.60 140.70 137.95 -0.09 -0.07% 6,372 519 1.72 -1.00 7 85 None
VZ Options Chain 40.48 Put 24.00 4/17 Yes 0.00 0.03 0.02 -0.07 -77.78% 2,160 176 0.41 0.00 11 55 None
OPEN Options Chain 6.01 Call 5.50 1/02 No 0.35 0.39 0.37 -0.19 -33.93% 1,999 165 0.71 0.79 6 25 None
TSLA Options Chain 459.64 Call 462.50 1/09 No 11.95 12.05 12.00 -11.80 -49.58% 2,716 225 0.41 0.49 8 58 None
DAL Options Chain 69.40 Call 72.00 1/16 Yes 1.63 1.75 1.70 -0.41 -19.44% 11,665 969 0.43 0.38 12 65 None
NOW Options Chain 153.89 Put 232.00 1/16 No 74.20 80.90 77.80 +0.90 +1.17% 5,880 500 1.56 -1.00 9 60 None
JMIA Options Chain 11.95 Put 15.00 1/15 Yes 4.80 8.00 6.47 -0.13 -1.97% 1,850 158 0.91 -0.39 8 33 None
TSLA Options Chain 459.64 Put 467.50 1/02 No 12.35 12.50 12.50 +6.41 +105.26% 23,281 2,010 0.42 -0.64 8 58 None
COMP Options Chain 10.59 Call 15.00 5/15 Yes 0.40 0.70 0.50 0.00 0.00% 1,607 139 0.63 0.25 11 37 None
NXE Options Chain 9.25 Put 6.00 2/20 No 0.05 0.10 0.05 -0.10 -66.67% 2,000 173 0.80 -0.05 7 29 None
ORBS Options Chain 1.68 Call 2.00 1/16 No 0.20 0.35 0.20 +0.10 +100.00% 1,374 119 2.00 0.52 3 14 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
COIN Options Chain 236.90 Put 350.00 1/16 No 112.20 119.00 115.50 +1.10 +0.97% 6,522 574 1.32 -1.00 15 61 None
NOW Options Chain 153.89 Put 192.00 1/16 No 33.00 40.50 36.70 -4.00 -9.83% 3,910 345 1.00 -1.00 9 60 None
LNG Options Chain 189.15 Put 230.00 1/16 No 35.50 39.60 38.05 -1.65 -4.16% 1,200 106 0.75 -1.00 13 71 None
IONQ Options Chain 46.00 Put 36.00 1/02 No 0.00 0.03 0.01 -0.03 -75.00% 1,192 106 1.06 0.00 7 46 None
OPEN Options Chain 6.01 Put 5.00 1/23 No 0.10 0.15 0.12 +0.01 +9.10% 3,616 322 0.76 -0.19 6 25 None
FFAI Options Chain 1.12 Put 1.00 1/30 No 0.08 0.20 0.15 +0.03 +25.00% 1,706 154 1.57 -0.32 3 14 None
SSRM Options Chain 23.15 Call 25.00 2/20 No 1.05 1.25 1.15 -0.55 -32.36% 1,235 113 0.66 0.34 10 50 None
TSLA Options Chain 459.64 Call 447.50 1/02 No 15.70 15.85 15.70 -14.08 -47.28% 2,740 251 0.42 0.74 8 58 None
SBET Options Chain 8.96 Call 11.00 1/09 No 0.07 0.10 0.07 -0.04 -36.37% 3,489 320 0.94 0.15 9 45 None
NOW Options Chain 153.89 Put 220.00 1/16 No 61.00 69.20 66.50 +1.80 +2.79% 1,631 150 1.45 -1.00 9 60 None
TSLA Options Chain 459.64 Call 460.00 1/02 No 8.00 8.05 8.00 -11.55 -59.08% 50,327 4,643 0.42 0.51 8 58 None
NOW Options Chain 153.89 Put 200.00 1/16 No 42.10 48.50 45.60 +0.70 +1.56% 2,855 265 1.12 -1.00 9 60 None
TSLA Options Chain 459.64 Call 470.00 1/02 No 4.15 4.25 4.21 -8.44 -66.72% 57,933 5,395 0.42 0.32 8 58 None
LI Options Chain 17.44 Put 16.50 1/02 No 0.00 0.08 0.05 -0.16 -76.19% 1,524 142 0.46 -0.17 14 9 None
PEP Options Chain 143.78 Call 148.00 1/02 No 0.09 0.10 0.09 +0.02 +28.58% 4,437 418 0.18 0.06 10 59 None
TSLA Options Chain 459.64 Put 460.00 1/02 No 7.90 8.00 7.85 +4.07 +107.68% 65,727 6,243 0.42 -0.49 8 58 None
GNRC Options Chain 140.56 Put 200.00 1/16 No 60.10 63.20 61.70 +4.09 +7.10% 1,450 139 1.25 -1.00 8 45 None
STZ Options Chain 138.53 Put 270.00 1/16 Yes 129.50 133.40 131.51 +1.30 +1.00% 1,790 172 1.98 -1.00 8 68 None
NVDA Options Chain 190.53 Put 185.00 2/06 No 6.95 7.05 7.00 +0.50 +7.70% 1,216 117 0.37 -0.40 17 61 None
NOW Options Chain 153.89 Put 204.00 1/16 No 46.20 53.80 48.70 -4.00 -7.59% 2,790 270 1.31 -1.00 9 60 None
LUNR Options Chain 15.25 Call 16.00 6/18 Yes 4.05 5.00 4.21 +0.31 +7.95% 1,651 161 1.08 0.64 7 23 None
NOW Options Chain 153.89 Put 208.00 1/16 No 49.00 58.00 54.20 -2.50 -4.41% 1,890 185 1.39 -1.00 9 60 None
XPEV Options Chain 20.50 Call 22.50 1/02 No 0.00 0.15 0.05 -0.05 -50.00% 2,549 251 0.85 0.03 12 40 None
TGT Options Chain 99.52 Put 140.00 1/16 No 41.00 43.00 42.02 +0.62 +1.50% 6,930 685 1.20 -1.00 12 66 None
QBTS Options Chain 25.29 Put 22.00 6/18 No 3.80 4.75 4.60 -0.20 -4.17% 1,468 146 0.98 -0.27 5 29 None
CORZ Options Chain 15.09 Put 12.50 1/09 No 0.05 0.35 0.12 -0.02 -14.29% 1,085 108 1.01 -0.11 3 23 None
GOOG Options Chain 314.96 Call 315.00 1/30 No 9.95 10.40 10.31 -0.70 -6.36% 3,161 315 0.26 0.53 12 65 None
RKLB Options Chain 70.28 Call 73.00 1/02 No 1.13 1.23 1.20 -0.54 -31.04% 4,951 494 0.76 0.33 4 45 None
TSLA Options Chain 459.64 Call 460.00 1/23 No 20.35 20.50 20.40 -10.45 -33.88% 2,234 224 0.41 0.53 8 58 None
MU Options Chain 284.79 Call 292.50 1/02 No 6.60 7.00 6.81 +3.31 +94.58% 3,052 309 0.46 0.56 16 71 None
TMUS Options Chain 201.00 Put 260.00 1/16 No 55.10 58.90 56.52 -2.03 -3.47% 1,605 163 0.90 -1.00 12 74 None
NOW Options Chain 153.89 Put 196.00 1/16 No 39.70 42.40 42.40 -2.30 -5.15% 1,620 165 0.80 -1.00 9 60 None
HD Options Chain 349.78 Put 370.00 1/02 No 20.60 24.65 23.75 +2.44 +11.45% 1,247 128 0.64 -1.00 6 52 None
TSLA Options Chain 459.64 Call 450.00 1/02 No 13.90 14.05 13.90 -13.78 -49.79% 42,435 4,356 0.42 0.70 8 58 None
DDOG Options Chain 138.31 Put 170.00 1/16 No 30.05 33.95 32.10 -1.25 -3.75% 1,350 139 0.88 -1.00 8 45 None
NOW Options Chain 153.89 Put 188.00 1/16 No 29.80 36.50 33.60 -3.10 -8.45% 8,325 860 0.94 -1.00 9 60 None
XOM Options Chain 120.53 Put 117.00 1/09 No 0.37 0.43 0.40 -0.37 -48.06% 2,813 294 0.20 -0.20 9 67 None
FANG Options Chain 146.28 Put 197.49 1/16 No 47.10 50.30 48.69 -1.82 -3.61% 2,920 306 0.99 -1.00 10 68 None
PLTR Options Chain 188.71 Put 220.00 3/20 Yes 40.85 41.75 40.38 +3.68 +10.03% 1,000 105 0.52 -0.71 11 52 None
PLTR Options Chain 188.71 Put 150.00 1/30 No 0.92 1.00 0.95 -0.02 -2.07% 5,530 583 0.51 -0.08 11 52 None
BULL Options Chain 8.03 Call 8.00 1/30 No 0.60 0.70 0.61 -0.09 -12.86% 1,128 119 0.62 0.55 3 16 None
TSLA Options Chain 459.64 Call 452.50 1/02 No 12.20 12.35 12.20 -13.42 -52.39% 4,055 429 0.42 0.66 8 58 None
RAPT Options Chain 35.42 Call 40.00 2/20 No 2.60 3.60 3.30 -0.81 -19.71% 2,799 302 0.81 0.46 8 37 None
ZS Options Chain 229.97 Put 280.00 1/16 No 49.85 53.95 51.84 +1.43 +2.84% 5,494 594 0.77 -1.00 4 43 None
PDD Options Chain 115.01 Put 150.00 1/16 No 34.30 37.95 36.80 +2.45 +7.14% 4,580 500 1.14 -1.00 18 30 None
CIFR Options Chain 14.97 Put 12.00 1/02 No 0.01 0.04 0.02 -0.01 -33.34% 1,298 143 1.19 -0.02 7 39 None
BTI Options Chain 57.30 Call 55.00 1/16 No 1.80 2.10 2.00 -0.25 -11.12% 57,679 6,404 0.28 0.73 9 65 None
TSLA Options Chain 459.64 Call 457.50 1/02 No 9.25 9.35 9.25 -12.25 -56.98% 4,345 484 0.42 0.56 8 58 None
WBD Options Chain 28.79 Call 32.00 1/30 No 0.18 0.30 0.20 -0.04 -16.67% 2,049 229 0.35 0.23 3 19 None
STZ Options Chain 138.53 Put 210.00 1/16 Yes 70.20 72.80 71.60 +0.35 +0.50% 1,090 122 1.30 -0.99 8 68 None
PDD Options Chain 115.01 Put 165.00 1/16 No 49.00 52.05 51.70 +3.65 +7.60% 3,100 347 1.22 -1.00 18 30 None
HUM Options Chain 258.83 Put 330.00 1/16 No 67.60 75.90 71.76 +3.35 +4.90% 1,095 123 1.01 -1.00 12 49 None
SNOW Options Chain 223.83 Put 280.00 1/16 No 52.80 61.30 56.49 +1.50 +2.73% 1,360 155 1.03 -1.00 2 45 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
STZ Options Chain 138.53 Put 180.00 1/16 Yes 39.50 43.40 41.75 +1.95 +4.90% 1,010 116 1.02 -0.98 8 68 None
OKLO Options Chain 74.09 Call 75.00 1/02 No 1.90 2.01 1.93 -1.90 -49.61% 1,045 121 0.77 0.46 3 21 None
NEM Options Chain 105.78 Put 101.00 1/09 No 3.30 3.55 3.30 +2.10 +175.00% 1,051 122 0.41 -0.55 13 63 None
CELH Options Chain 46.30 Put 42.00 1/02 No 0.00 0.14 0.05 -0.04 -44.45% 1,042 121 0.74 -0.01 7 53 None
NOW Options Chain 153.89 Put 184.00 1/16 No 26.20 32.40 30.40 -1.64 -5.12% 4,114 478 0.87 -1.00 9 60 None
COIN Options Chain 236.90 Put 340.00 1/16 No 105.40 107.85 105.57 +0.97 +0.93% 3,741 437 1.12 -1.00 15 61 None
ZS Options Chain 229.97 Put 270.00 1/16 No 39.85 43.95 41.91 +2.46 +6.24% 5,731 672 0.67 -0.99 4 43 None
TSLA Options Chain 459.64 Put 447.50 1/02 No 3.20 3.25 3.30 +1.70 +106.25% 13,199 1,550 0.42 -0.26 8 58 None
JBLU Options Chain 4.69 Put 4.00 1/09 No 0.01 0.03 0.02 0.00 0.00% 970 114 0.59 -0.04 9 31 None
MDB Options Chain 435.85 Put 420.00 1/02 No 3.50 4.00 3.75 +2.10 +127.28% 1,845 217 0.35 -0.33 4 46 None
CI Options Chain 275.60 Put 350.00 1/16 No 72.40 75.20 73.60 +0.60 +0.83% 2,160 255 0.76 -0.99 14 71 None
TGT Options Chain 99.52 Put 125.00 1/16 No 24.85 27.70 26.97 +0.67 +2.55% 870 103 0.85 -1.00 12 66 None
LNG Options Chain 189.15 Put 220.00 1/16 No 25.50 29.60 28.05 -1.65 -5.56% 1,267 151 0.62 -1.00 13 71 None
TGT Options Chain 99.52 Put 145.00 1/16 No 46.00 47.90 46.94 +0.54 +1.17% 5,140 617 1.26 -1.00 12 66 None
TSM Options Chain 303.04 Call 325.00 1/16 Yes 2.29 2.53 2.46 -0.69 -21.91% 1,606 193 0.36 0.19 20 63
Dividend Stock List
MU Options Chain 284.79 Call 320.00 1/09 No 2.83 2.97 2.91 +1.26 +76.37% 3,282 395 0.54 0.20 16 71 None
COP Options Chain 92.63 Put 120.00 1/16 No 25.50 29.40 27.80 -1.90 -6.40% 1,450 175 1.15 -1.00 9 76 None
UBER Options Chain 81.20 Call 93.00 1/09 No 0.02 0.17 0.08 -0.01 -11.12% 1,226 148 0.40 0.01 8 53 None
WULF Options Chain 11.42 Call 12.50 1/23 No 0.56 0.62 0.67 -0.22 -24.72% 2,757 334 0.83 0.38 4 33 None
BYND Options Chain 0.88 Call 1.00 2/06 No 0.12 0.13 0.12 -0.09 -42.86% 841 102 1.37 0.52 6 22 None
DDOG Options Chain 138.31 Put 185.00 1/16 No 45.05 49.00 47.10 -1.35 -2.79% 1,847 229 1.11 -1.00 8 45 None
TSLA Options Chain 459.64 Call 455.00 1/02 No 10.65 10.80 10.70 -12.90 -54.67% 13,172 1,653 0.42 0.61 8 58 None
GNRC Options Chain 140.56 Put 195.00 1/16 No 55.10 58.20 56.20 +0.31 +0.56% 1,275 161 1.19 -1.00 8 45 None
MU Options Chain 284.79 Put 215.00 1/23 No 0.29 0.58 0.55 -0.30 -35.30% 958 121 0.63 -0.03 16 71 None
TSLA Options Chain 459.64 Call 455.00 1/09 No 15.70 15.90 15.87 -12.63 -44.32% 6,298 796 0.41 0.58 8 58 None
SLS Options Chain 2.87 Call 3.50 1/02 No 0.10 0.20 0.15 +0.05 +50.00% 1,420 180 1.65 0.38 11 20 None
META Options Chain 663.29 Call 660.00 1/02 No 4.80 4.95 4.86 -3.89 -44.46% 19,313 2,451 0.19 0.48 11 65 None
LEVI Options Chain 21.11 Put 21.50 1/16 No 0.65 0.80 0.77 +0.07 +10.00% 1,101 141 0.28 -0.60 12 53 None
LEVI Options Chain 21.11 Put 21.50 1/09 No 0.55 0.75 0.62 -0.04 -6.07% 1,100 141 0.28 -0.65 12 53 None
HAL Options Chain 28.14 Call 28.50 1/02 No 0.16 0.17 0.16 +0.03 +23.08% 1,811 233 0.25 0.33 6 55 None
HPQ Options Chain 23.26 Put 20.00 2/20 No 0.20 0.27 0.24 +0.04 +20.00% 3,060 394 0.35 -0.15 11 50 None
TSLA Options Chain 459.64 Put 462.50 1/16 No 17.85 18.00 17.90 +6.07 +51.31% 1,393 182 0.42 -0.50 8 58 None
VEEV Options Chain 225.02 Put 270.00 1/16 No 43.40 47.10 45.17 -2.22 -4.69% 2,074 271 0.73 -1.00 12 54 None
PDD Options Chain 115.01 Put 155.00 1/16 No 39.15 42.05 41.80 +3.75 +9.86% 1,630 214 1.07 -1.00 18 30 None
EOG Options Chain 103.50 Put 105.00 4/17 No 5.70 7.20 6.60 -0.35 -5.04% 1,492 196 0.27 -0.49 11 68 None
QBTS Options Chain 25.29 Call 30.50 1/16 No 0.91 0.95 0.94 +0.24 +34.29% 1,804 238 1.01 0.28 5 29 None
SLS Options Chain 2.87 Call 5.00 3/20 Yes 0.40 0.60 0.52 -0.27 -34.18% 4,180 552 1.65 0.37 11 20 None
OPEN Options Chain 6.01 Call 6.00 1/02 No 0.09 0.10 0.10 -0.12 -54.55% 23,307 3,080 0.70 0.35 6 25 None
TGT Options Chain 99.52 Put 130.00 1/16 No 31.00 33.45 32.21 +0.76 +2.42% 2,040 270 1.11 -1.00 12 66 None
CFLT Options Chain 30.12 Put 29.00 3/20 Yes 0.05 0.20 0.18 +0.08 +80.00% 2,000 266 0.00 0.00 4 40 None
CHTR Options Chain 206.50 Put 320.00 1/16 No 107.00 115.50 110.80 -4.20 -3.66% 825 110 1.57 -1.00 8 49 None
MSTR Options Chain 158.81 Put 350.00 2/20 Yes 193.55 195.55 192.85 +0.91 +0.48% 6,776 905 1.31 -0.99 7 85 None
HOOD Options Chain 118.13 Call 117.00 1/02 No 2.52 2.73 2.59 -0.91 -26.00% 3,164 423 0.48 0.54 10 57 None
COIN Options Chain 236.90 Call 275.00 1/16 No 1.13 1.30 1.19 -0.63 -34.62% 770 103 0.53 0.09 15 61 None
UNH Options Chain 328.94 Put 380.00 1/16 No 46.95 54.95 50.45 -0.60 -1.18% 1,300 174 0.66 -0.98 12 67 None
NKE Options Chain 60.93 Put 120.00 1/16 No 57.00 60.90 59.45 +1.45 +2.50% 3,720 500 2.44 -1.00 7 56 None
TSLA Options Chain 459.64 Put 465.00 1/09 No 15.45 15.60 15.65 +6.05 +63.03% 6,387 860 0.41 -0.54 8 58 None
LAES Options Chain 4.01 Call 4.00 1/02 No 0.10 0.15 0.12 -0.08 -40.00% 1,184 162 1.00 0.44 8 18 None
WBD Options Chain 28.79 Call 31.00 1/09 No 0.05 0.06 0.07 -0.12 -63.16% 2,204 302 0.29 0.17 3 19 None
PLTR Options Chain 188.71 Call 187.50 1/02 No 1.40 1.44 1.39 -2.74 -66.35% 11,137 1,533 0.35 0.31 11 52 None
CORZ Options Chain 15.09 Call 18.00 1/09 No 0.09 0.15 0.12 -0.13 -52.00% 2,010 277 0.82 0.12 3 23 None
TSLA Options Chain 459.64 Put 462.50 1/09 No 14.05 14.20 14.15 +5.75 +68.46% 3,078 426 0.41 -0.51 8 58 None
MSTR Options Chain 158.81 Put 290.00 1/16 No 133.65 135.65 132.89 +0.99 +0.76% 800 111 1.67 -1.00 7 85 None
LNG Options Chain 189.15 Call 200.00 1/02 No 0.00 0.15 0.10 +0.04 +66.67% 963 134 0.25 0.03 13 71 None
DKNG Options Chain 34.88 Call 38.00 1/16 No 0.18 0.22 0.22 -0.14 -38.89% 2,496 349 0.38 0.13 4 46 None
HRMY Options Chain 38.13 Put 25.00 7/17 No 0.25 3.30 1.44 +0.22 +18.04% 822 115 0.67 -0.13 15 40 None
MU Options Chain 284.79 Put 290.00 1/02 No 3.60 3.70 3.65 -5.70 -60.97% 3,156 444 0.46 -0.37 16 71 None
CRCL Options Chain 80.62 Call 95.00 3/20 No 6.05 6.35 6.35 -0.46 -6.76% 2,575 367 0.73 0.38 3 21 None
NRG Options Chain 160.84 Call 170.00 1/02 No 0.25 0.35 0.35 -0.55 -61.12% 1,135 162 0.39 0.09 10 53 None
COST Options Chain 866.34 Put 1,040.00 3/20 Yes 168.05 174.90 172.51 +7.71 +4.68% 1,200 172 0.31 -0.94 13 58 None
TMC Options Chain 6.90 Call 10.50 1/16 No 0.10 0.15 0.15 -0.30 -66.67% 800 115 1.76 0.09 5 28 None
NKE Options Chain 60.93 Put 77.50 1/16 No 14.45 18.45 16.70 +0.70 +4.38% 7,041 1,014 1.29 -1.00 7 56 None
TSLA Options Chain 459.64 Call 465.00 1/09 No 10.85 10.95 10.90 -9.70 -47.09% 9,750 1,414 0.41 0.46 8 58 None
RGTI Options Chain 22.27 Call 22.00 1/02 No 0.82 0.90 0.88 -0.23 -20.73% 1,936 281 0.76 0.58 3 19 None
NKE Options Chain 60.93 Put 82.50 1/16 No 20.10 23.40 21.50 -1.15 -5.08% 750 109 1.46 -1.00 7 56 None
LULU Options Chain 208.85 Put 260.00 1/16 No 43.20 50.15 47.55 -6.35 -11.79% 1,601 233 0.83 -0.98 10 47 None
GOOG Options Chain 314.96 Put 310.00 1/30 No 7.15 7.60 7.40 -0.20 -2.64% 3,067 447 0.27 -0.39 12 65 None
SNDK Options Chain 250.50 Call 255.00 1/02 No 3.20 3.50 3.36 -4.30 -56.14% 745 109 0.70 0.30 3 22 None
NKE Options Chain 60.93 Put 87.50 1/16 No 24.95 28.40 25.95 -1.55 -5.64% 1,550 228 1.63 -1.00 7 56 None
RGTI Options Chain 22.27 Put 18.00 1/02 No 0.02 0.05 0.02 -0.01 -33.34% 4,778 703 1.13 -0.02 3 19 None
MSTR Options Chain 158.81 Put 275.00 1/16 No 118.60 120.50 117.89 +1.04 +0.89% 761 112 1.57 -1.00 7 85 None
RIOT Options Chain 13.40 Call 13.50 1/09 No 0.50 0.54 0.53 -0.16 -23.19% 909 134 0.71 0.45 10 49 None
SBUX Options Chain 85.08 Put 115.00 1/16 No 27.40 31.40 28.92 -2.98 -9.35% 5,730 851 1.28 -1.00 5 51 None
CRWV Options Chain 74.43 Put 130.00 1/16 No 52.90 57.15 54.20 -0.39 -0.72% 5,570 828 2.03 -1.00 3 21 None
TSLA Options Chain 459.64 Call 470.00 1/09 No 8.90 9.00 8.90 -8.74 -49.55% 9,446 1,409 0.41 0.40 8 58 None
COP Options Chain 92.63 Put 130.00 1/16 No 36.10 39.45 37.75 -1.95 -4.92% 2,010 300 1.38 -1.00 9 76 None
PEP Options Chain 143.78 Put 160.00 1/16 No 13.75 17.65 15.51 -0.53 -3.31% 1,151 172 0.55 -0.99 10 59 None
META Options Chain 663.29 Put 740.00 1/16 No 78.10 83.80 81.10 +7.20 +9.75% 1,659 253 0.44 -0.97 11 65 None
ET Options Chain 16.25 Call 16.50 1/23 No 0.12 0.20 0.16 0.00 0.00% 1,912 292 0.14 0.39 10 57 None
SNAP Options Chain 7.88 Put 7.50 1/16 No 0.13 0.14 0.12 -0.04 -25.00% 4,960 762 0.43 -0.27 6 34 None
CRWV Options Chain 74.43 Put 150.00 1/16 No 74.60 75.45 74.20 -0.10 -0.14% 4,915 763 1.77 -1.00 3 21 None
NKE Options Chain 60.93 Put 97.50 1/16 No 34.60 38.45 36.70 -0.62 -1.67% 650 101 1.93 -1.00 7 56 None
SLS Options Chain 2.87 Call 3.00 1/02 No 0.35 0.40 0.36 +0.16 +80.00% 3,863 604 1.29 0.80 11 20 None
RKLB Options Chain 70.28 Call 71.00 1/02 No 1.76 2.04 2.00 -0.50 -20.00% 1,885 298 0.76 0.47 4 45 None
NKE Options Chain 60.93 Put 90.00 1/16 No 26.95 30.95 28.40 -1.00 -3.41% 6,470 1,024 1.72 -1.00 7 56 None
NKE Options Chain 60.93 Put 80.00 1/16 No 17.10 20.25 18.90 +0.89 +4.95% 10,050 1,601 1.21 -1.00 7 56 None
TSLA Options Chain 459.64 Call 720.00 5/15 Yes 10.25 10.40 10.65 -3.05 -22.27% 634 101 0.57 0.15 8 58 None
MARA Options Chain 9.59 Call 20.00 2/20 No 0.06 0.09 0.08 -0.03 -27.28% 5,825 930 1.07 0.05 16 61 None
DVN Options Chain 35.67 Put 36.00 1/23 No 0.89 0.95 0.92 -0.29 -23.97% 744 119 0.28 -0.44 10 64 None
INMD Options Chain 14.61 Put 15.00 5/15 Yes 1.30 1.60 1.47 -0.18 -10.91% 723 116 0.38 -0.47 12 33 None
SBUX Options Chain 85.08 Put 110.00 1/16 No 22.50 26.35 23.92 -2.98 -11.08% 3,251 522 1.15 -1.00 5 51 None
PDD Options Chain 115.01 Put 108.00 1/09 No 0.31 0.82 0.43 +0.09 +26.48% 1,579 254 0.32 -0.14 18 30 None
PTON Options Chain 6.06 Call 6.50 1/02 No 0.04 0.05 0.05 0.00 0.00% 9,545 1,539 0.49 0.28 6 32 None
GNRC Options Chain 140.56 Put 185.00 1/16 No 45.10 48.20 46.70 +0.30 +0.65% 790 129 1.06 -1.00 8 45 None
TSLA Options Chain 459.64 Put 550.00 1/02 No 89.05 91.70 90.02 +15.02 +20.03% 902 149 0.97 -1.00 8 58 None
RBLX Options Chain 82.22 Call 76.00 1/02 No 4.20 6.85 5.49 -0.78 -12.44% 693 115 1.05 0.93 4 42 None
KHC Options Chain 24.13 Put 24.50 1/02 No 0.29 0.40 0.26 -0.19 -42.23% 2,976 494 0.20 -0.68 6 56 None
NVDA Options Chain 190.53 Call 212.50 1/02 No 0.01 0.02 0.01 -0.03 -75.00% 4,659 774 0.45 0.00 17 61 None
PATH Options Chain 16.84 Put 17.00 1/02 No 0.38 0.43 0.41 -0.01 -2.39% 5,729 955 0.48 -0.56 12 36 None
MU Options Chain 284.79 Put 280.00 1/02 No 1.14 1.20 1.19 -3.01 -71.67% 6,023 1,007 0.48 -0.16 16 71 None
GOOG Options Chain 314.96 Put 270.00 1/09 No 0.07 0.09 0.08 -0.03 -27.28% 1,357 227 0.39 0.00 12 65 None
MU Options Chain 284.79 Put 287.50 1/02 No 2.75 2.98 2.80 -5.00 -64.11% 2,011 338 0.47 -0.31 16 71 None
TSLA Options Chain 459.64 Call 475.00 1/02 No 2.95 2.98 2.96 -7.05 -70.43% 29,592 4,977 0.43 0.25 8 58 None
SHOP Options Chain 170.65 Call 220.00 9/18 Yes 14.25 15.10 14.76 -1.56 -9.56% 850 143 0.51 0.36 12 58 None
KHC Options Chain 24.13 Put 22.50 12/18 Yes 1.30 1.80 1.59 -0.24 -13.12% 4,575 770 0.26 -0.37 6 56 None
HOOD Options Chain 118.13 Call 130.00 1/09 No 0.63 0.68 0.68 -0.35 -33.99% 8,867 1,494 0.50 0.13 10 57 None
CRWV Options Chain 74.43 Put 74.00 1/09 No 3.50 3.70 3.62 +0.46 +14.56% 795 134 0.79 -0.43 3 21 None
XPEV Options Chain 20.50 Put 19.50 1/09 No 0.09 0.36 0.31 +0.03 +10.72% 1,030 174 0.42 -0.26 12 40 None
NFLX Options Chain 94.47 Put 65.00 6/16 Yes 6.40 7.95 6.71 -0.33 -4.69% 1,904 322 0.43 -0.15 8 60 None
NKE Options Chain 60.93 Put 85.00 1/16 No 21.90 24.25 22.90 -0.60 -2.56% 3,500 596 1.03 -1.00 7 56 None
TSLA Options Chain 459.64 Call 472.50 1/02 No 3.50 3.55 3.56 -7.74 -68.50% 12,014 2,052 0.43 0.28 8 58 None
RDDT Options Chain 225.65 Call 255.00 1/02 No 0.25 0.31 0.33 +0.13 +65.00% 1,592 273 0.49 0.06 10 41 None
TSLA Options Chain 459.64 Put 442.50 1/02 No 2.14 2.16 2.14 +1.00 +87.72% 8,271 1,422 0.43 -0.19 8 58 None
MU Options Chain 284.79 Put 282.50 1/02 No 1.56 1.66 1.60 -3.60 -69.24% 2,297 395 0.48 -0.20 16 71 None
USAR Options Chain 13.42 Call 13.50 1/02 No 0.15 0.20 0.17 -0.35 -67.31% 1,721 296 0.85 0.28 3 17 None
TSM Options Chain 303.04 Put 275.00 1/16 Yes 1.58 1.76 1.68 -0.05 -2.89% 1,341 231 0.38 -0.12 20 63
Dividend Stock List
NEM Options Chain 105.78 Put 92.00 1/09 No 0.39 0.59 0.53 +0.15 +39.48% 817 141 0.43 -0.12 13 63 None
CRWV Options Chain 74.43 Call 82.00 1/09 No 1.64 1.80 1.70 -0.70 -29.17% 1,165 203 0.80 0.28 3 21 None
PLTR Options Chain 188.71 Put 177.50 1/09 No 2.44 2.48 2.46 +0.60 +32.26% 2,649 462 0.42 -0.29 11 52 None
TSLA Options Chain 459.64 Call 465.00 1/30 No 25.60 25.75 25.60 -10.61 -29.31% 899 158 0.50 0.51 8 58 None
META Options Chain 663.29 Put 735.00 1/16 No 74.30 78.85 76.00 +4.15 +5.78% 1,325 234 0.43 -0.96 11 65 None
CRM Options Chain 266.33 Put 255.00 1/09 No 0.84 0.95 0.84 -0.37 -30.58% 752 133 0.25 -0.15 13 62 None
KO Options Chain 69.87 Call 72.00 1/16 No 0.19 0.22 0.21 +0.02 +10.53% 1,304 231 0.12 0.22 9 70 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
TSLA Options Chain 459.64 Put 477.50 1/09 No 23.65 23.90 23.79 +8.42 +54.79% 3,563 634 0.42 -0.68 8 58 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
COST Options Chain 866.34 Put 950.00 1/16 No 77.75 86.10 82.37 +8.82 +12.00% 590 106 0.37 -0.96 13 58 None
UBS Options Chain 46.55 Put 42.50 1/16 No 0.10 0.40 0.15 +0.05 +50.00% 4,417 794 0.37 -0.08 12 56 None
INTC Options Chain 36.07 Call 36.00 1/02 No 0.95 1.00 0.96 +0.19 +24.68% 16,588 3,030 0.37 0.69 6 49 None
PDD Options Chain 115.01 Put 140.00 1/16 No 24.05 27.05 26.85 +3.24 +13.73% 4,190 767 0.81 -0.99 18 30 None
TTD Options Chain 38.23 Put 110.00 1/16 No 69.50 73.45 71.06 -0.43 -0.61% 3,040 558 3.59 -1.00 10 46 None
CIFR Options Chain 14.97 Put 13.00 1/02 No 0.03 0.05 0.05 -0.02 -28.58% 2,554 469 0.94 -0.09 7 39 None
TMUS Options Chain 201.00 Put 240.00 1/16 No 35.15 39.15 36.40 -3.35 -8.43% 2,090 384 0.71 -1.00 12 74 None
DELL Options Chain 129.24 Put 120.00 1/09 No 0.75 0.98 0.89 +0.12 +15.59% 726 134 0.39 -0.18 17 63 None
TSLA Options Chain 459.64 Call 460.00 1/09 No 13.10 13.25 13.20 -10.57 -44.47% 6,047 1,118 0.41 0.52 8 58 None
RDDT Options Chain 225.65 Call 242.50 1/02 No 2.08 2.35 2.23 +1.32 +145.06% 626 116 0.52 0.28 10 41 None
UBER Options Chain 81.20 Put 83.00 1/16 No 2.76 2.90 2.67 -0.26 -8.88% 570 106 0.29 -0.59 8 53 None
CRCL Options Chain 80.62 Call 120.00 4/17 No 3.65 3.75 3.75 -0.15 -3.85% 5,257 982 0.76 0.23 3 21 None
PATH Options Chain 16.84 Put 12.00 2/20 No 0.10 0.15 0.11 -0.03 -21.43% 13,037 2,437 0.65 -0.07 12 36 None
PEP Options Chain 143.78 Call 147.00 1/02 No 0.16 0.19 0.17 +0.02 +13.34% 2,614 492 0.17 0.11 10 59 None
TTD Options Chain 38.23 Put 85.00 1/16 No 44.50 48.45 46.85 -0.25 -0.54% 1,080 204 3.00 -1.00 10 46 None
IAG Options Chain 17.61 Call 19.00 1/16 No 0.15 0.30 0.20 -0.30 -60.00% 632 120 0.62 0.13 8 48 None
SOC Options Chain 8.73 Call 12.00 1/02 No 0.10 0.25 0.13 +0.03 +30.00% 1,095 208 2.68 0.06 3 16 None
XPEV Options Chain 20.50 Put 20.50 1/02 No 0.40 0.47 0.40 +0.01 +2.57% 568 108 0.48 -0.48 12 40 None
MP Options Chain 53.13 Put 47.00 1/02 No 0.00 1.15 0.03 -0.03 -50.00% 1,379 263 0.70 -0.03 4 50 None
SYF Options Chain 84.74 Call 90.00 2/20 Yes 1.40 2.70 1.65 -0.55 -25.00% 974 187 0.31 0.31 12 62 None
UPS Options Chain 100.71 Call 101.00 1/16 No 1.44 1.51 1.46 -0.42 -22.34% 536 103 0.22 0.42 7 57 None
TSLA Options Chain 459.64 Put 450.00 1/02 No 3.90 3.95 3.95 +2.05 +107.90% 46,090 8,870 0.42 -0.30 8 58 None
NFLX Options Chain 94.47 Put 124.00 1/16 No 27.75 31.75 29.60 +0.65 +2.25% 1,510 291 1.18 -1.00 8 60 None
C Options Chain 118.48 Put 113.00 1/09 No 0.33 0.42 0.39 +0.10 +34.49% 575 111 0.25 -0.15 13 71 None
MSTR Options Chain 158.81 Put 130.00 1/23 No 2.70 3.05 2.85 +0.07 +2.52% 523 101 0.76 -0.15 7 85 None
CEG Options Chain 359.00 Put 330.00 1/09 No 0.65 2.25 1.60 -0.50 -23.81% 699 135 0.41 -0.13 8 43 None
LEN Options Chain 104.90 Put 80.00 3/20 Yes 0.70 0.85 0.83 +0.17 +25.76% 557 108 0.43 -0.08 11 53 None
TSLA Options Chain 459.64 Call 467.50 1/16 No 13.95 14.05 13.95 -11.00 -44.09% 1,359 264 0.42 0.45 8 58 None
META Options Chain 663.29 Put 535.00 1/16 No 0.00 0.15 0.14 0.00 0.00% 3,302 642 0.39 0.00 11 65 None
COIN Options Chain 236.90 Put 285.00 1/02 No 47.20 55.65 52.50 +3.95 +8.14% 756 147 1.94 -1.00 15 61 None
META Options Chain 663.29 Put 657.50 1/02 No 4.35 4.55 4.55 +0.69 +17.88% 3,625 706 0.19 -0.44 11 65 None
NFLX Options Chain 94.47 Put 126.00 1/16 No 29.75 33.75 31.65 +0.85 +2.76% 820 160 1.22 -1.00 8 60 None
SOC Options Chain 8.73 Call 12.00 2/20 No 1.45 1.55 1.45 -0.10 -6.46% 819 160 1.87 0.44 3 16 None
UPS Options Chain 100.71 Put 115.00 1/16 No 14.10 17.30 15.66 +0.41 +2.69% 2,071 405 0.78 -0.99 7 57 None
TSLA Options Chain 459.64 Put 482.50 1/09 No 27.45 27.65 27.65 +9.70 +54.04% 1,179 232 0.42 -0.73 8 58 None
XPEV Options Chain 20.50 Put 21.00 9/18 Yes 3.75 4.55 3.90 -0.10 -2.50% 2,507 494 0.61 -0.39 12 40 None
BX Options Chain 155.20 Put 190.00 1/16 No 32.85 36.75 34.69 +1.54 +4.65% 770 152 0.85 -1.00 8 64 None
BMNR Options Chain 28.54 Put 19.00 1/09 No 0.16 0.18 0.17 -0.02 -10.53% 4,687 927 1.54 -0.05 12 23 None
RGTI Options Chain 22.27 Call 22.50 1/02 No 0.61 0.65 0.67 -0.21 -23.87% 4,510 898 0.79 0.47 3 19 None
TDOC Options Chain 6.93 Call 7.00 2/20 No 0.54 0.57 0.55 -0.13 -19.12% 662 132 0.54 0.54 10 43 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
TSLA Options Chain 459.64 Put 480.00 1/02 No 21.90 22.15 21.99 +9.84 +80.99% 31,984 6,389 0.44 -0.81 8 58 None
CLSK Options Chain 10.69 Put 10.50 1/16 No 0.62 0.66 0.62 +0.02 +3.34% 1,093 219 0.80 -0.42 16 51 None
UPS Options Chain 100.71 Put 130.00 1/16 No 29.10 32.40 30.66 +2.06 +7.21% 2,545 510 1.15 -1.00 7 57 None
NOW Options Chain 153.89 Put 145.00 1/02 No 0.00 0.10 0.05 -0.07 -58.34% 1,601 321 0.36 0.00 9 60 None
NFLX Options Chain 94.47 Put 120.00 1/16 No 24.60 26.40 25.80 +0.15 +0.59% 8,179 1,643 0.80 -1.00 8 60 None
NFLX Options Chain 94.47 Put 118.00 1/16 No 22.60 25.15 23.35 +0.93 +4.15% 4,781 961 0.93 -1.00 8 60 None
NFLX Options Chain 94.47 Put 122.00 1/16 No 26.60 29.15 28.10 -1.15 -3.94% 3,810 766 1.02 -1.00 8 60 None
NFLX Options Chain 94.47 Put 116.00 1/16 No 20.15 23.75 21.55 -2.00 -8.50% 4,290 864 0.99 -1.00 8 60 None
NEM Options Chain 105.78 Call 100.00 1/09 No 2.58 2.87 2.70 -4.15 -60.59% 1,421 289 0.40 0.51 13 63 None
TSLA Options Chain 459.64 Put 470.00 1/02 No 14.05 14.25 14.10 +7.02 +99.16% 36,375 7,398 0.42 -0.68 8 58 None
MU Options Chain 284.79 Put 490.00 2/20 No 194.10 197.65 196.78 -8.40 -4.10% 1,410 287 0.89 -0.98 16 71 None
MU Options Chain 284.79 Put 500.00 2/20 No 204.10 207.65 206.78 -8.43 -3.92% 1,410 287 0.91 -0.98 16 71 None
SOC Options Chain 8.73 Put 7.50 1/02 No 0.10 0.20 0.15 -0.15 -50.00% 638 130 1.58 -0.17 3 16 None
GNRC Options Chain 140.56 Put 180.00 1/16 No 40.10 43.20 41.20 +3.60 +9.58% 790 161 0.99 -1.00 8 45 None
PLTR Options Chain 188.71 Put 185.00 1/02 No 3.05 3.15 3.15 +1.30 +70.27% 17,629 3,602 0.36 -0.54 11 52 None
IREN Options Chain 40.30 Call 46.00 1/02 No 0.06 0.12 0.07 -0.22 -75.87% 4,323 885 0.90 0.04 10 38 None
MU Options Chain 284.79 Put 295.00 1/02 No 5.85 6.05 5.86 -6.69 -53.31% 1,579 324 0.46 -0.50 16 71 None
COIN Options Chain 236.90 Call 230.00 3/20 Yes 26.55 28.40 28.00 -2.16 -7.17% 1,649 340 0.56 0.59 15 61 None
PG Options Chain 144.74 Put 175.00 1/16 No 28.45 32.40 30.48 -0.52 -1.68% 920 190 0.82 -1.00 12 64 None
MSTR Options Chain 158.81 Call 250.00 7/17 Yes 11.65 12.50 12.10 -1.20 -9.03% 702 145 0.74 0.29 7 85 None
CRML Options Chain 7.76 Call 8.00 1/16 No 0.10 0.50 0.40 -0.29 -42.03% 571 118 0.85 0.33 3 16 None
BULL Options Chain 8.03 Call 8.50 1/16 No 0.24 0.27 0.27 -0.09 -25.00% 2,959 614 0.62 0.38 3 16 None
CRCL Options Chain 80.62 Call 110.00 3/20 No 3.40 3.60 3.57 -0.38 -9.62% 5,079 1,054 0.75 0.25 3 21 None
NU Options Chain 16.76 Call 11.00 1/09 No 5.50 5.75 5.78 -0.26 -4.31% 500 104 1.58 1.00 13 42 None
GME Options Chain 21.09 Call 19.00 1/02 No 1.10 1.80 1.61 -0.67 -29.39% 810 169 1.00 0.96 15 41 None
XOM Options Chain 120.53 Call 121.00 1/16 No 1.86 1.95 1.92 +0.61 +46.57% 1,860 390 0.18 0.50 9 67 None
UPS Options Chain 100.71 Put 125.00 1/16 No 24.10 27.25 25.76 +1.76 +7.34% 1,120 235 1.02 -1.00 7 57 None
NVDA Options Chain 190.53 Call 187.50 1/02 No 2.68 2.70 2.73 -2.01 -42.41% 87,295 18,324 0.28 0.56 17 61 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
PLTR Options Chain 188.71 Call 195.00 1/02 No 0.16 0.17 0.17 -0.91 -84.26% 46,048 9,669 0.34 0.07 11 52 None
WGS Options Chain 129.34 Put 125.00 1/16 No 7.90 9.50 8.00 +1.90 +31.15% 794 167 1.03 -0.36 3 17 None
MU Options Chain 284.79 Call 305.00 1/09 No 6.25 6.55 6.42 +2.72 +73.52% 1,488 313 0.52 0.37 16 71 None
QUBT Options Chain 10.66 Call 10.50 1/02 No 0.30 0.40 0.40 -0.10 -20.00% 924 195 0.72 0.55 8 34 None
CPNG Options Chain 24.34 Put 24.00 1/02 No 0.14 0.17 0.15 -0.11 -42.31% 597 126 0.34 -0.27 12 39 None
CAR Options Chain 130.00 Put 185.00 1/16 No 53.90 57.20 55.80 +4.30 +8.35% 9,480 2,001 1.32 -1.00 7 39 None
XOM Options Chain 120.53 Put 120.00 1/02 No 0.50 0.55 0.53 -0.88 -62.42% 1,793 379 0.16 -0.37 9 67 None
LAES Options Chain 4.01 Put 3.00 2/20 No 0.20 0.55 0.25 -0.05 -16.67% 1,015 215 1.31 -0.21 8 18 None
TTAN Options Chain 107.90 Call 115.00 1/16 No 0.80 1.10 0.95 +0.20 +26.67% 1,597 340 0.34 0.17 3 17 None
NBIS Options Chain 87.59 Call 96.00 1/02 No 0.25 0.30 0.22 -0.38 -63.34% 1,547 330 0.76 0.08 3 21 None
RILY Options Chain 4.78 Call 5.00 1/09 No 0.05 0.27 0.22 -0.12 -35.30% 698 150 1.06 0.48 12 21 None
PG Options Chain 144.74 Put 170.00 1/16 No 23.45 27.40 24.98 -1.52 -5.74% 580 125 0.73 -1.00 12 64 None
IREN Options Chain 40.30 Put 41.50 1/02 No 2.25 3.00 2.63 +0.32 +13.86% 1,603 348 0.78 -0.70 10 38 None
WMT Options Chain 112.53 Call 113.00 1/02 No 0.60 0.64 0.59 +0.12 +25.54% 5,760 1,251 0.17 0.42 9 55 None
SBUX Options Chain 85.08 Put 60.00 1/21 Yes 2.50 5.50 4.71 -0.39 -7.65% 4,520 983 0.34 -0.19 5 51 None
TSLA Options Chain 459.64 Put 445.00 1/02 No 2.63 2.66 2.62 +1.27 +94.08% 20,429 4,452 0.42 -0.22 8 58 None
DIS Options Chain 113.55 Call 116.00 1/09 No 0.76 0.85 0.80 +0.16 +25.00% 1,254 274 0.18 0.35 11 55 None
TSLA Options Chain 459.64 Put 467.50 1/09 No 16.95 17.10 17.07 +6.42 +60.29% 1,688 370 0.41 -0.57 8 58 None
EBAY Options Chain 85.21 Call 85.00 2/20 No 5.45 5.85 5.62 +1.72 +44.11% 975 214 0.29 0.65 9 65 None
NVAX Options Chain 6.83 Call 8.00 1/16 No 0.08 0.14 0.11 +0.01 +10.00% 1,453 319 0.73 0.12 16 40
Small Cap Stock List
NET Options Chain 202.52 Put 190.00 2/20 Yes 10.65 11.25 10.85 +0.50 +4.84% 632 139 0.54 -0.35 4 50 None
PG Options Chain 144.74 Put 165.00 1/16 No 18.45 22.40 20.55 -0.18 -0.87% 1,640 361 0.65 -1.00 12 64 None
TSLA Options Chain 459.64 Put 467.50 1/16 No 20.65 20.85 20.81 +6.61 +46.55% 1,725 381 0.42 -0.55 8 58 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
HSBC Options Chain 79.97 Put 80.00 3/20 Yes 2.40 4.60 4.50 -0.10 -2.18% 750 166 0.20 -0.53 13 48 None
WY Options Chain 23.74 Call 27.00 7/17 Yes 0.75 0.90 0.85 0.00 0.00% 691 153 0.27 0.29 9 50 None
PLTR Options Chain 188.71 Call 190.00 1/02 No 0.73 0.76 0.76 -2.04 -72.86% 20,778 4,603 0.34 0.19 11 52 None
SNAP Options Chain 7.88 Put 7.00 1/09 No 0.00 0.01 0.01 -0.01 -50.00% 6,360 1,411 0.41 -0.06 6 34 None
RIVN Options Chain 20.87 Call 21.50 1/02 No 0.20 0.23 0.22 -0.17 -43.59% 5,156 1,152 0.58 0.28 8 30 None
TSLA Options Chain 459.64 Put 457.50 1/09 No 11.55 11.65 11.56 +4.52 +64.21% 2,137 478 0.41 -0.45 8 58 None
COIN Options Chain 236.90 Call 280.00 1/09 No 0.00 0.43 0.24 -0.43 -64.18% 1,202 269 0.59 0.03 15 61 None
DOW Options Chain 23.29 Call 24.50 1/09 No 0.17 0.20 0.18 -0.04 -18.19% 804 180 0.34 0.24 11 55 None
UPS Options Chain 100.71 Put 120.00 1/16 No 19.10 22.40 20.68 +2.07 +11.13% 2,995 671 0.93 -1.00 7 57 None
PTON Options Chain 6.06 Call 6.50 1/09 No 0.12 0.14 0.12 +0.02 +20.00% 990 222 0.52 0.37 6 32 None
TSLA Options Chain 459.64 Put 475.00 1/09 No 21.90 22.05 22.06 +7.95 +56.35% 6,252 1,405 0.41 -0.66 8 58 None
PLTR Options Chain 188.71 Call 192.50 1/02 No 0.36 0.38 0.38 -1.41 -78.78% 23,765 5,363 0.34 0.11 11 52 None
PYPL Options Chain 59.97 Call 115.00 4/17 Yes 0.01 0.32 0.10 +0.01 +11.12% 1,010 229 0.52 0.00 14 61 None
EOSE Options Chain 11.85 Call 12.00 1/02 No 0.12 0.14 0.14 -0.26 -65.00% 4,497 1,020 0.72 0.26 1 32 None
PLTR Options Chain 188.71 Call 187.50 1/09 No 3.60 3.70 3.60 -2.78 -43.58% 972 221 0.39 0.42 11 52 None
KGC Options Chain 29.75 Put 26.00 1/02 No 0.03 0.06 0.07 0.00 0.00% 1,037 236 0.52 -0.05 17 58 None
SOC Options Chain 8.73 Call 9.50 1/02 No 0.20 0.35 0.30 -0.17 -36.17% 536 122 1.61 0.33 3 16 None
TSLA Options Chain 459.64 Call 480.00 1/02 No 2.06 2.08 2.08 -5.67 -73.17% 45,182 10,290 0.44 0.19 8 58 None
ZS Options Chain 229.97 Call 270.00 2/20 No 0.59 2.05 1.40 -0.44 -23.92% 1,347 307 0.32 0.10 4 43 None
ENPH Options Chain 33.00 Put 33.00 1/16 No 1.26 1.48 1.40 -0.13 -8.50% 758 173 0.51 -0.45 12 53 None
PAAS Options Chain 55.39 Put 55.00 1/15 Yes 12.40 12.80 12.50 +1.31 +11.71% 468 107 0.56 -0.41 17 61 None
PINS Options Chain 26.14 Put 25.50 1/09 No 0.34 0.40 0.38 +0.07 +22.59% 563 129 0.32 -0.36 17 51 None
IREN Options Chain 40.30 Put 33.00 1/09 No 0.16 0.50 0.48 -0.02 -4.00% 784 180 0.86 -0.13 10 38 None
RGTI Options Chain 22.27 Call 23.00 1/02 No 0.44 0.47 0.43 -0.23 -34.85% 3,585 824 0.80 0.36 3 19 None
NVDA Options Chain 190.53 Call 207.50 1/09 No 0.16 0.17 0.16 -0.23 -58.98% 2,879 662 0.31 0.03 17 61 None
SERV Options Chain 9.81 Call 10.50 1/02 No 0.05 0.15 0.11 -0.09 -45.00% 788 182 0.77 0.24 3 16 None
DOW Options Chain 23.29 Put 20.50 1/02 No 0.00 0.02 0.01 0.00 0.00% 850 197 0.68 0.00 11 55 None
TSLA Options Chain 459.64 Put 452.50 1/02 No 4.70 4.80 4.75 +2.48 +109.26% 7,267 1,686 0.42 -0.34 8 58 None
KO Options Chain 69.87 Call 69.00 1/02 No 1.13 1.30 1.20 +0.14 +13.21% 859 200 0.12 0.86 9 70 None
TSLA Options Chain 459.64 Put 437.50 1/02 No 1.40 1.41 1.41 +0.59 +71.96% 7,862 1,834 0.44 -0.14 8 58 None
HL Options Chain 20.20 Call 23.00 1/02 No 0.02 0.32 0.04 -0.11 -73.34% 1,123 263 2.17 0.02 14 49 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
TSLA Options Chain 459.64 Call 472.50 1/09 No 8.05 8.15 8.15 -8.65 -51.49% 1,104 259 0.41 0.37 8 58 None
DOCU Options Chain 69.97 Call 72.00 1/02 No 0.10 0.19 0.13 -0.12 -48.00% 1,796 423 0.30 0.10 11 45 None
PDYN Options Chain 4.49 Call 5.00 2/20 No 0.35 0.70 0.49 -0.06 -10.91% 433 102 1.01 0.43 3 14 None
PLTR Options Chain 188.71 Put 187.50 1/09 No 6.60 6.75 6.75 +2.05 +43.62% 1,086 256 0.39 -0.58 11 52 None
DCOM Options Chain 31.21 Put 20.00 6/18 Yes 0.20 0.35 0.40 -0.02 -4.77% 462 109 0.46 -0.09 13 55 None
CIFR Options Chain 14.97 Put 13.00 10/16 Yes 3.40 4.00 3.76 -0.27 -6.70% 500 118 1.01 -0.26 7 39 None
UAL Options Chain 111.45 Call 112.00 1/02 No 1.06 1.23 1.11 -1.81 -61.99% 474 112 0.30 0.44 11 66 None
MU Options Chain 284.79 Call 315.00 1/02 No 0.66 0.72 0.70 +0.28 +66.67% 3,597 851 0.49 0.10 16 71 None
MARA Options Chain 9.59 Call 19.00 2/20 No 0.07 0.10 0.10 +0.01 +11.12% 515 122 1.04 0.06 16 61 None
PLTR Options Chain 188.71 Put 175.00 1/02 No 0.41 0.43 0.43 +0.08 +22.86% 10,488 2,488 0.41 -0.13 11 52 None
BULL Options Chain 8.03 Put 7.50 1/02 No 0.01 0.03 0.02 -0.01 -33.34% 2,508 595 0.52 -0.09 3 16 None
FCX Options Chain 53.04 Put 48.00 1/09 No 0.05 0.26 0.21 +0.10 +90.91% 894 213 0.33 -0.13 11 57 None
TEM Options Chain 61.47 Call 65.00 2/20 No 4.40 4.70 4.49 -0.81 -15.29% 836 200 0.63 0.46 3 21 None
MSTR Options Chain 158.81 Put 144.00 1/02 No 0.60 0.69 0.63 -0.26 -29.22% 463 111 0.64 -0.13 7 85 None
TEVA Options Chain 31.56 Put 30.00 1/16 No 0.28 0.33 0.32 0.00 0.00% 4,229 1,014 0.33 -0.25 7 52 None
T Options Chain 24.77 Call 25.50 1/16 No 0.10 0.12 0.12 +0.02 +20.00% 6,065 1,460 0.18 0.22 14 68 None
KGC Options Chain 29.75 Call 28.50 1/02 No 0.35 0.54 0.37 -1.18 -76.13% 444 107 0.49 0.43 17 58 None
NVDA Options Chain 190.53 Call 295.00 1/30 No 0.00 0.02 0.01 0.00 0.00% 431 104 0.52 0.00 17 61 None
OKLO Options Chain 74.09 Call 77.00 1/02 No 1.16 1.31 1.29 -1.57 -54.90% 787 190 0.76 0.34 3 21 None
NBIS Options Chain 87.59 Call 97.00 1/02 No 0.15 0.25 0.20 -0.37 -64.92% 1,236 299 0.75 0.06 3 21 None
ENTG Options Chain 86.27 Call 87.50 1/16 No 2.60 2.80 2.68 +0.23 +9.39% 1,090 264 0.45 0.46 10 50 None
HL Options Chain 20.20 Put 18.50 1/02 No 0.26 0.29 0.29 +0.12 +70.59% 4,313 1,045 0.72 -0.29 14 49 None
LUMN Options Chain 7.70 Call 7.50 1/02 No 0.13 0.22 0.17 -0.12 -41.38% 1,172 284 0.49 0.55 8 27 None
TSLA Options Chain 459.64 Put 90.00 3/20 Yes 0.08 0.17 0.09 -0.01 -10.00% 537 131 1.26 0.00 8 58 None
RGTI Options Chain 22.27 Call 21.00 1/02 No 1.47 1.65 1.58 -0.27 -14.60% 1,336 326 0.82 0.77 3 19 None
SOUN Options Chain 10.61 Put 13.00 1/30 No 2.73 3.05 2.81 +0.11 +4.08% 580 142 0.89 -0.85 3 17 None
MRK Options Chain 106.78 Put 105.00 1/09 No 0.65 0.75 0.70 -0.16 -18.61% 486 119 0.20 -0.29 10 66 None
NBIS Options Chain 87.59 Put 78.00 1/02 No 0.30 0.45 0.37 -0.13 -26.00% 1,850 454 0.78 -0.10 3 21 None
MOS Options Chain 24.31 Call 45.00 6/18 Yes 0.15 0.25 0.16 +0.01 +6.67% 951 234 0.53 0.05 16 70 None
MSTR Options Chain 158.81 Put 220.00 1/02 No 63.65 65.10 63.45 +1.80 +2.92% 507 125 2.02 -1.00 7 85 None
TSLA Options Chain 459.64 Put 460.00 1/09 No 12.75 12.90 12.90 +5.15 +66.46% 6,049 1,493 0.41 -0.48 8 58 None
IONQ Options Chain 46.00 Call 46.00 1/02 No 1.03 1.14 1.07 -0.63 -37.06% 474 117 0.73 0.44 7 46 None
FANG Options Chain 146.28 Call 165.00 2/20 No 1.60 1.80 1.66 +0.36 +27.70% 488 121 0.29 0.20 10 68 None
BIDU Options Chain 125.30 Call 123.00 1/02 No 2.54 6.45 4.47 +1.50 +50.51% 894 222 0.80 0.78 13 53 None
MSFT Options Chain 487.71 Call 492.50 1/09 No 3.90 4.00 3.93 -0.62 -13.63% 784 195 0.18 0.37 14 69 None
WBD Options Chain 28.79 Call 29.50 1/09 No 0.24 0.37 0.25 -0.11 -30.56% 3,413 849 0.27 0.39 3 19 None
NFLX Options Chain 94.47 Put 114.00 1/16 No 17.75 20.45 19.70 +0.70 +3.69% 7,200 1,794 0.69 -0.99 8 60 None
BTI Options Chain 57.30 Call 45.00 3/20 Yes 10.80 14.10 12.20 +0.15 +1.25% 2,610 653 0.70 0.99 9 65 None
IBRX Options Chain 2.15 Call 2.50 2/20 No 0.10 0.15 0.13 -0.02 -13.34% 1,526 382 0.85 0.32 6 26 None
CCL Options Chain 30.72 Put 25.00 1/02 No 0.00 0.03 0.01 -0.01 -50.00% 1,410 353 1.01 0.00 10 59 None
VFC Options Chain 18.44 Call 18.00 1/16 No 0.74 0.95 1.00 -0.07 -6.55% 1,129 283 0.46 0.57 8 43 None
SPCE Options Chain 3.17 Put 3.00 1/02 No 0.01 0.10 0.08 +0.01 +14.29% 2,413 606 0.87 -0.26 7 38 None
WULF Options Chain 11.42 Call 25.00 5/15 No 0.15 0.43 0.40 -0.17 -29.83% 7,508 1,886 0.85 0.13 4 33 None
MU Options Chain 284.79 Call 335.00 1/09 No 1.14 1.31 1.24 +0.44 +55.00% 1,304 328 0.55 0.10 16 71 None
IREN Options Chain 40.30 Put 32.00 2/20 Yes 2.35 2.56 2.41 +0.09 +3.88% 3,419 860 1.01 -0.23 10 38 None
NFLX Options Chain 94.47 Call 180.00 6/16 Yes 5.45 7.40 5.91 -0.24 -3.91% 837 211 0.36 0.24 8 60 None
NVDA Options Chain 190.53 Put 172.50 1/09 No 0.48 0.50 0.50 -0.03 -5.66% 3,977 1,005 0.38 -0.07 17 61 None
MU Options Chain 284.79 Put 285.00 1/02 No 2.10 2.16 2.16 -4.30 -66.57% 4,934 1,247 0.47 -0.25 16 71 None
MU Options Chain 284.79 Call 290.00 1/02 No 8.05 8.30 8.25 +4.04 +95.97% 14,636 3,704 0.46 0.63 16 71 None
LI Options Chain 17.44 Call 18.00 1/09 No 0.18 0.22 0.20 -0.10 -33.34% 3,569 906 0.42 0.27 14 9 None
STZ Options Chain 138.53 Put 170.00 1/16 Yes 30.20 32.80 31.94 +2.14 +7.19% 1,540 392 0.78 -0.86 8 68 None
MSFT Options Chain 487.71 Put 525.00 1/16 No 36.40 40.00 37.76 +1.50 +4.14% 2,800 713 0.33 -0.97 14 69 None
C Options Chain 118.48 Call 119.00 1/09 No 1.35 1.49 1.39 -1.46 -51.23% 899 230 0.21 0.43 13 71 None
NVDA Options Chain 190.53 Put 182.50 1/02 No 0.52 0.53 0.52 -0.06 -10.35% 32,041 8,210 0.31 -0.21 17 61 None
LUNR Options Chain 15.25 Call 19.00 1/02 No 0.04 0.09 0.07 -0.04 -36.37% 1,429 367 1.23 0.08 7 23 None
INTC Options Chain 36.07 Call 43.00 2/20 Yes 1.07 1.10 1.09 +0.11 +11.23% 16,806 4,320 0.54 0.26 6 49 None
CAR Options Chain 130.00 Put 175.00 1/16 No 43.10 46.70 45.80 +4.30 +10.37% 9,750 2,508 1.09 -1.00 7 39 None
QBTS Options Chain 25.29 Put 15.00 6/18 No 1.09 2.00 1.63 +0.08 +5.17% 1,474 380 1.02 -0.12 5 29 None
SGMO Options Chain 0.41 Call 1.00 5/15 No 0.05 0.10 0.09 -0.01 -10.00% 2,006 519 1.60 0.41 11 20 None
NVDA Options Chain 190.53 Call 265.00 1/23 No 0.01 0.02 0.01 -0.02 -66.67% 432 112 0.45 0.00 17 61 None
UBER Options Chain 81.20 Call 86.00 1/09 No 0.29 0.38 0.35 +0.01 +2.95% 711 185 0.29 0.16 8 53 None
RIVN Options Chain 20.87 Call 26.00 1/02 No 0.00 0.02 0.01 -0.02 -66.67% 1,870 488 1.08 0.00 8 30 None
LLY Options Chain 1,076.64 Put 1,000.00 1/09 No 1.40 1.87 1.67 -1.16 -40.99% 410 107 0.30 -0.05 13 64 None
COMP Options Chain 10.59 Call 12.00 1/16 No 0.25 0.30 0.30 +0.21 +233.34% 104,389 27,245 0.72 0.28 11 37 None
HIMS Options Chain 34.31 Call 34.00 1/02 No 0.72 0.75 0.75 -0.29 -27.89% 1,183 309 0.49 0.52 8 39 None
QBTS Options Chain 25.29 Put 21.00 1/09 No 0.12 0.23 0.20 -0.10 -33.34% 1,039 272 0.97 -0.09 5 29 None
TSLA Options Chain 459.64 Put 490.00 1/02 No 30.85 31.20 31.08 +12.04 +63.24% 16,551 4,335 0.44 -0.89 8 58 None
VST Options Chain 161.10 Call 170.00 1/02 No 0.21 0.50 0.39 -0.21 -35.00% 1,248 327 0.37 0.12 8 58 None
QBTS Options Chain 25.29 Call 25.50 1/02 No 1.31 1.45 1.34 +0.22 +19.65% 2,428 638 0.89 0.62 5 29 None
MSTR Options Chain 158.81 Call 165.00 1/09 No 3.05 3.35 3.17 -2.00 -38.69% 5,048 1,327 0.62 0.31 7 85 None
RIVN Options Chain 20.87 Call 17.00 1/23 No 2.73 4.25 4.15 +0.01 +0.25% 501 132 0.95 0.88 8 30 None
NVDA Options Chain 190.53 Put 180.00 2/06 No 5.10 5.20 5.13 +0.38 +8.00% 1,151 304 0.37 -0.32 17 61 None
WDAY Options Chain 217.00 Put 280.00 1/16 No 59.00 63.00 60.86 +1.85 +3.14% 660 175 0.87 -1.00 7 52 None
JMIA Options Chain 11.95 Call 12.00 1/02 No 0.20 0.30 0.24 -0.26 -52.00% 1,149 305 0.78 0.36 8 33 None
GOOGL Options Chain 313.51 Call 312.50 1/02 No 3.40 3.55 3.43 -0.62 -15.31% 5,604 1,489 0.22 0.58 12 70 None
TDOC Options Chain 6.93 Call 7.00 1/02 No 0.08 0.09 0.08 -0.14 -63.64% 632 168 0.40 0.41 10 43 None
CAT Options Chain 578.85 Put 120.00 1/16 No 0.01 0.02 0.01 0.00 0.00% 410 109 2.15 0.00 9 65 None
SBET Options Chain 8.96 Call 17.00 2/20 No 0.00 0.18 0.16 -0.08 -33.34% 865 230 1.14 0.09 9 45 None
META Options Chain 663.29 Put 655.00 1/23 No 13.15 13.50 13.20 +0.80 +6.46% 688 183 0.23 -0.43 11 65 None
NLY Options Chain 23.14 Put 20.00 3/20 Yes 0.13 0.16 0.16 -0.03 -15.79% 926 248 0.22 0.00 13 68 None
TSLA Options Chain 459.64 Put 427.50 1/02 No 0.58 0.60 0.59 +0.12 +25.54% 4,178 1,125 0.46 -0.07 8 58 None
C Options Chain 118.48 Call 123.00 1/16 Yes 1.33 1.40 1.39 -0.89 -39.04% 1,556 419 0.30 0.29 13 71 None
MU Options Chain 284.79 Call 305.00 1/02 No 2.07 2.15 2.13 +1.04 +95.42% 6,457 1,740 0.47 0.25 16 71 None
MSTR Options Chain 158.81 Put 147.00 1/02 No 1.05 1.18 1.10 -0.21 -16.04% 411 111 0.63 -0.19 7 85 None
DVN Options Chain 35.67 Call 38.00 1/16 No 0.27 0.32 0.30 +0.10 +50.00% 1,069 290 0.27 0.24 10 64 None