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
KHC Options Chain 24.60 Call 27.00 11/13 Yes 0.07 0.13 0.12 +0.05 +71.43% 20,401 123 0.33 0.16 7 60 None
EXE Options Chain 89.96 Put 80.00 12/18 No 1.05 1.30 1.24 +0.44 +55.00% 14,309 122 0.32 -0.21 3 21 None
AR Options Chain 39.93 Call 40.00 12/18 No 0.95 1.10 1.05 -2.57 -71.00% 20,120 173 0.37 0.35 15 67 None
DAL Options Chain 83.15 Call 105.00 12/18 No 0.75 0.88 0.81 +0.52 +179.31% 157,955 1,507 0.40 0.14 10 58 None
AR Options Chain 39.93 Call 45.00 12/18 No 0.20 0.30 0.26 -0.60 -69.77% 20,082 195 0.39 0.12 15 67 None
U Options Chain 40.48 Put 25.00 11/06 Yes 0.01 0.08 0.03 +0.02 +200.00% 15,037 159 3.17 0.00 7 47 None
ADTN Options Chain 5.06 Call 6.00 1/15 No 0.15 0.20 0.15 -0.15 -50.00% 10,309 113 0.62 0.25 8 13 None
PG Options Chain 162.06 Call 172.50 11/06 No 0.11 0.12 0.12 +0.11 +1,100.00% 28,926 344 0.27 0.07 9 67 None
UAL Options Chain 107.21 Call 125.00 12/18 No 4.30 4.50 4.40 +2.41 +121.11% 105,340 1,565 0.47 0.37 13 67 None
NKE Options Chain 38.48 Call 45.00 11/13 No 0.07 0.08 0.07 +0.04 +133.34% 25,853 390 0.46 0.07 12 58 None
DAL Options Chain 83.15 Call 93.00 11/06 No 0.27 0.34 0.32 +0.28 +700.00% 9,574 157 0.55 0.16 10 58 None
SOC Options Chain 2.48 Put 2.00 11/20 No 0.21 0.28 0.25 +0.22 +733.34% 15,058 249 1.44 -0.47 3 15 None
SIRI Options Chain 30.80 Call 32.50 11/13 No 0.90 1.06 1.26 +1.13 +869.24% 17,295 314 0.34 0.68 11 64 None
OXY Options Chain 60.43 Call 59.00 11/13 Yes 0.84 0.94 0.91 -1.83 -66.79% 9,637 175 0.49 0.36 10 62 None
UUUU Options Chain 7.24 Call 8.50 11/27 Yes 0.20 0.26 0.20 -0.28 -58.34% 5,643 108 0.87 0.25 5 38 None
CNP Options Chain 42.53 Put 39.00 11/20 No 0.15 0.35 0.21 +0.10 +90.91% 6,645 132 0.27 -0.18 8 65 None
EYE Options Chain 16.79 Call 20.00 1/15 Yes 1.00 1.20 1.07 +0.13 +13.83% 10,103 222 0.56 0.40 12 40 None
U Options Chain 40.48 Call 53.00 11/06 Yes 0.44 0.55 0.51 +0.40 +363.64% 7,078 162 2.30 0.09 7 47 None
UAL Options Chain 107.21 Call 140.00 12/18 No 1.20 1.37 1.30 +0.79 +154.91% 106,750 2,507 0.46 0.15 13 67 None
MU Options Chain 855.10 Call 810.00 11/06 No 14.35 14.60 14.39 -39.51 -73.31% 4,619 111 0.81 0.46 14 69 None
AMZN Options Chain 248.78 Put 262.50 11/06 No 1.56 1.71 1.67 -14.28 -89.53% 6,684 177 0.41 -0.24 8 61 None
MU Options Chain 855.10 Call 825.00 11/06 No 8.90 9.10 8.67 -34.93 -80.12% 4,122 111 0.80 0.34 14 69 None
SPCX Options Chain 141.31 Put 120.00 11/09 No 0.37 0.38 0.38 +0.05 +15.16% 5,512 149 0.68 -0.08 6 42 None
MDLN Options Chain 34.45 Call 45.00 11/20 No 0.15 0.30 0.25 +0.14 +127.28% 17,785 488 0.48 0.14 3 20 None
CRWV Options Chain 52.79 Call 49.00 11/06 No 1.71 1.77 1.76 -3.84 -68.58% 5,217 145 1.41 0.47 3 21 None
USAR Options Chain 8.71 Call 10.50 11/27 No 0.18 0.23 0.21 -0.09 -30.00% 6,490 183 1.01 0.20 3 16 None
MU Options Chain 855.10 Call 820.00 11/06 No 10.50 10.70 10.60 -36.60 -77.55% 5,065 144 0.80 0.38 14 69 None
RIOT Options Chain 14.02 Call 24.00 11/20 Yes 0.09 0.12 0.11 +0.03 +37.50% 71,395 2,130 1.22 0.06 5 42 None
PACS Options Chain 46.68 Call 60.00 12/18 No 0.75 1.10 1.00 -0.20 -16.67% 4,080 125 0.52 0.21 3 18 None
INTC Options Chain 60.05 Call 59.00 11/06 No 1.25 1.30 1.29 -1.54 -54.42% 16,049 496 0.91 0.44 5 53 None
MSFT Options Chain 520.99 Put 545.00 11/06 No 1.64 1.76 1.69 -21.31 -92.66% 6,329 196 0.35 -0.24 14 74 None
NVDA Options Chain 206.69 Put 227.50 11/06 No 24.40 25.40 25.05 +4.30 +20.73% 4,011 126 1.05 -1.00 17 64 None
NKE Options Chain 38.48 Put 39.00 11/20 No 0.97 1.01 1.00 -0.85 -45.95% 4,613 148 0.49 -0.33 12 58 None
GS Options Chain 893.99 Call 1,000.00 11/13 No 1.93 2.08 1.97 +1.23 +166.22% 8,863 285 0.34 0.09 10 67 None
NVDA Options Chain 206.69 Put 145.00 11/09 No 0.02 0.04 0.03 0.00 0.00% 5,328 173 1.09 0.00 17 64 None
RGTI Options Chain 11.09 Call 14.00 11/27 No 0.20 0.21 0.20 -0.04 -16.67% 6,106 199 0.85 0.18 3 17 None
RIOT Options Chain 14.02 Call 19.00 11/20 Yes 0.57 0.65 0.62 +0.31 +100.00% 34,549 1,146 1.22 0.27 5 42 None
BTDR Options Chain 6.92 Call 8.50 11/20 Yes 0.15 0.25 0.23 -0.12 -34.29% 5,006 188 1.35 0.21 9 27 None
LRCX Options Chain 229.72 Call 235.00 11/06 No 1.00 1.19 1.21 -3.79 -75.80% 3,092 118 0.85 0.18 17 64 None
CLSK Options Chain 8.15 Call 9.00 11/27 Yes 0.00 0.27 0.16 -0.10 -38.47% 5,779 222 1.29 0.20 9 39 None
PCG Options Chain 13.29 Call 15.00 11/13 No 0.10 0.11 0.10 +0.04 +66.67% 6,479 250 0.66 0.11 11 63 None
FSLR Options Chain 191.00 Call 230.00 6/17 No 19.75 21.05 22.60 +5.34 +30.94% 9,029 350 0.51 0.44 12 64 None
AMZN Options Chain 248.78 Put 265.00 11/06 No 2.50 2.80 2.58 -10.87 -80.82% 13,536 532 0.41 -0.34 8 61 None
WMT Options Chain 124.86 Put 130.00 11/06 No 1.08 1.13 1.11 -4.24 -79.26% 2,861 113 0.32 -0.44 7 57 None
OXY Options Chain 60.43 Call 60.00 11/13 Yes 0.59 0.65 0.62 -1.44 -69.91% 9,211 364 0.48 0.28 10 62 None
DIS Options Chain 113.93 Call 122.00 11/06 No 0.17 0.26 0.21 +0.15 +250.00% 2,850 113 0.32 0.13 12 69 None
GOOGL Options Chain 278.43 Put 292.50 11/06 No 5.25 5.60 5.20 -9.39 -64.36% 5,189 207 0.43 -0.63 14 74 None
NVDA Options Chain 206.69 Call 187.50 11/06 No 15.10 15.55 15.25 -4.99 -24.66% 3,659 151 0.78 0.94 17 64 None
OXY Options Chain 60.43 Put 53.00 11/06 No 0.03 0.10 0.05 0.00 0.00% 3,759 156 0.64 -0.05 10 62 None
NVDA Options Chain 206.69 Put 170.00 11/09 No 0.09 0.11 0.10 -0.01 -9.10% 4,290 184 0.74 -0.01 17 64 None
IONQ Options Chain 29.51 Call 38.00 11/27 Yes 0.36 0.64 0.39 -0.19 -32.76% 3,706 160 0.90 0.15 7 42 None
DUOL Options Chain 142.75 Call 200.00 11/06 Yes 0.05 0.10 0.05 -0.10 -66.67% 2,619 114 1.25 0.00 12 58 None
AMZN Options Chain 248.78 Call 282.50 11/13 No 0.86 0.95 0.97 +0.85 +708.34% 3,777 165 0.32 0.17 8 61 None
TSLA Options Chain 398.50 Call 387.50 11/06 No 4.95 5.05 5.00 -10.57 -67.89% 10,437 458 0.57 0.53 7 60 None
CLSK Options Chain 8.15 Call 8.00 11/13 No 0.14 0.18 0.15 -0.54 -78.27% 6,848 306 1.14 0.24 9 39 None
INTC Options Chain 60.05 Call 58.00 11/06 No 1.73 1.79 1.73 -1.72 -49.86% 10,025 453 0.91 0.55 5 53 None
AAL Options Chain 12.82 Call 15.00 11/27 No 0.20 0.22 0.24 +0.14 +140.00% 9,316 424 0.48 0.24 6 30 None
XYZ Options Chain 76.00 Call 92.50 1/15 Yes 3.75 3.95 3.90 +2.51 +180.58% 14,934 682 0.36 0.43 11 57 None
AFRM Options Chain 71.97 Call 70.00 11/06 Yes 7.20 7.50 7.40 +2.20 +42.31% 2,761 127 1.79 0.75 8 52 None
APLD Options Chain 17.81 Call 16.50 11/13 No 1.24 1.35 1.29 -0.67 -34.19% 2,183 101 1.21 0.53 3 18 None
AMZN Options Chain 248.78 Put 257.50 11/06 No 0.60 0.65 0.65 -7.30 -91.83% 6,664 310 0.44 -0.10 8 61 None
KTOS Options Chain 40.93 Call 40.00 11/20 No 1.05 1.15 1.10 -2.40 -68.58% 24,415 1,159 0.82 0.31 13 48 None
SPCX Options Chain 141.31 Put 117.00 11/13 No 0.61 0.69 0.68 +0.11 +19.30% 2,188 105 0.70 -0.11 6 42 None
FSLY Options Chain 21.25 Call 24.50 11/06 Yes 0.70 0.90 0.80 -0.05 -5.89% 5,115 248 3.21 0.30 7 42 None
QBTS Options Chain 10.37 Call 13.50 11/27 Yes 0.15 0.17 0.17 -0.05 -22.73% 2,819 140 0.90 0.15 7 38 None
KD Options Chain 13.00 Call 17.00 11/20 Yes 0.85 1.10 0.85 +0.75 +750.00% 2,277 114 0.66 0.57 8 33 None
AMZN Options Chain 248.78 Call 275.00 11/09 No 1.02 1.13 1.05 +0.92 +707.70% 5,517 278 0.31 0.26 8 61 None
MU Options Chain 855.10 Call 900.00 11/11 No 2.75 2.91 2.75 -12.25 -81.67% 2,615 132 0.63 0.11 14 69 None
MU Options Chain 855.10 Call 800.00 11/06 No 19.10 19.35 19.05 -40.92 -68.24% 4,343 220 0.82 0.54 14 69 None
VST Options Chain 139.59 Put 100.00 12/18 Yes 1.97 2.13 2.07 +1.50 +263.16% 7,766 398 0.58 -0.16 7 54 None
EXE Options Chain 89.96 Put 80.00 1/15 No 1.70 1.95 1.77 +0.62 +53.92% 15,544 820 0.31 -0.24 3 21 None
AAPL Options Chain 331.90 Put 350.00 11/06 No 3.20 3.40 3.35 -14.80 -81.55% 39,243 2,072 0.33 -0.39 9 65 None
AMD Options Chain 483.90 Put 465.00 12/04 No 21.80 23.25 24.45 +0.39 +1.63% 1,978 105 0.61 -0.37 11 61 None
ORCL Options Chain 126.19 Call 123.00 11/20 No 7.30 7.55 7.93 -0.92 -10.40% 2,010 107 0.63 0.59 9 65 None
MSFT Options Chain 520.99 Put 550.00 11/06 No 2.82 2.93 2.86 -26.64 -90.31% 5,443 293 0.35 -0.36 14 74 None
EGY Options Chain 5.74 Put 6.00 1/15 Yes 0.75 0.90 0.85 +0.15 +21.43% 10,285 556 0.46 -0.68 7 44 None
CIFR Options Chain 8.12 Call 6.50 11/06 No 0.36 0.39 0.39 -1.22 -75.78% 3,918 214 1.96 0.53 4 37 None
TRIP Options Chain 9.44 Put 9.50 11/06 Yes 0.35 0.45 0.40 -0.20 -33.34% 17,973 982 2.29 -0.30 12 35 None
NVDA Options Chain 206.69 Call 325.00 11/20 Yes 0.01 0.02 0.01 0.00 0.00% 1,878 103 0.74 0.00 17 64 None
CIFR Options Chain 8.12 Put 6.00 6/17 No 1.67 1.94 1.85 +0.28 +17.84% 2,519 139 1.12 -0.29 4 37 None
INTC Options Chain 60.05 Call 46.00 11/06 No 11.70 12.55 11.92 -2.15 -15.29% 5,405 300 1.83 1.00 5 53 None
VST Options Chain 139.59 Call 135.00 11/13 Yes 1.03 1.23 1.10 -9.55 -89.68% 2,791 158 0.71 0.14 7 54 None
ARM Options Chain 202.49 Call 215.00 11/06 No 2.37 2.72 2.50 -4.06 -61.89% 3,111 177 1.62 0.18 3 22 None
CORZ Options Chain 14.24 Put 10.00 11/06 Yes 0.06 0.09 0.10 +0.05 +100.00% 2,877 165 2.41 -0.08 5 28 None
ARM Options Chain 202.49 Call 200.00 11/13 No 8.50 9.10 8.90 -6.42 -41.91% 3,548 204 1.00 0.42 3 22 None
NU Options Chain 11.61 Call 12.50 11/27 Yes 0.39 0.44 0.42 +0.14 +50.00% 2,018 118 0.50 0.42 11 49 None
TSCO Options Chain 35.10 Call 37.00 11/13 No 0.85 1.00 0.95 +0.65 +216.67% 6,059 356 0.36 0.50 9 57 None
NVDA Options Chain 206.69 Put 220.00 11/09 No 17.40 17.75 17.75 +3.96 +28.72% 2,616 154 0.37 -0.95 17 64 None
U Options Chain 40.48 Put 30.00 11/06 Yes 0.06 0.20 0.17 +0.05 +41.67% 3,052 180 3.58 -0.03 7 47 None
AAPL Options Chain 331.90 Put 332.50 11/09 No 0.31 0.35 0.35 -4.26 -92.41% 1,779 106 0.31 -0.03 9 65 None
AAPL Options Chain 331.90 Call 370.00 12/11 No 2.08 3.55 3.20 +2.34 +272.10% 2,370 147 0.22 0.27 9 65 None
SOFI Options Chain 16.77 Call 29.00 1/15 No 0.02 0.04 0.03 0.00 0.00% 4,841 304 0.54 0.01 10 52 None
CROX Options Chain 153.18 Put 160.00 11/20 No 5.30 6.20 5.65 -3.44 -37.85% 1,606 102 0.41 -0.50 8 68 None
MU Options Chain 855.10 Call 830.00 11/06 No 7.50 7.65 7.50 -32.35 -81.18% 4,380 284 0.79 0.30 14 69 None
AAL Options Chain 12.82 Put 13.50 11/06 No 0.16 0.19 0.19 -0.53 -73.62% 11,720 761 0.59 -0.41 6 30 None
MSFT Options Chain 520.99 Call 587.50 11/06 No 0.20 0.26 0.22 +0.19 +633.34% 2,442 159 0.39 0.03 14 74 None
MSTR Options Chain 135.63 Put 144.00 11/06 No 4.10 4.20 4.20 -5.90 -58.42% 2,913 190 0.89 -0.44 6 66 None
FCEL Options Chain 11.20 Call 13.00 11/20 No 0.15 0.30 0.23 -0.22 -48.89% 3,675 245 1.01 0.22 10 41 None
ET Options Chain 20.26 Call 24.00 1/15 No 0.02 0.20 0.04 0.00 0.00% 40,058 2,672 0.27 0.04 3 19 None
WULF Options Chain 12.53 Call 16.50 11/20 Yes 0.13 0.14 0.15 -0.17 -53.13% 5,012 335 1.22 0.12 2 37 None
INTC Options Chain 60.05 Put 58.00 11/06 No 1.39 1.45 1.43 +0.51 +55.44% 21,719 1,460 0.92 -0.45 5 53 None
JFIN Options Chain 1.52 Put 2.50 11/20 No 0.10 1.10 1.05 +0.05 +5.00% 1,613 109 3.04 -0.95 15 24 None
WFC Options Chain 85.53 Call 88.00 12/04 No 2.06 2.21 2.12 +0.59 +38.57% 1,479 101 0.25 0.44 13 75 None
ARM Options Chain 202.49 Put 170.00 11/06 No 1.82 1.94 1.83 +0.41 +28.88% 6,783 468 1.67 -0.16 3 22 None
NVTS Options Chain 8.56 Call 10.50 11/27 Yes 0.35 0.38 0.37 +0.08 +27.59% 4,144 286 0.90 0.29 7 35 None
MU Options Chain 855.10 Call 835.00 11/06 No 6.25 6.40 6.25 -29.00 -82.27% 2,236 155 0.79 0.26 14 69 None
DKNG Options Chain 21.82 Call 27.00 11/06 Yes 0.06 0.11 0.09 +0.05 +125.00% 2,379 166 1.39 0.07 7 43 None
ZTS Options Chain 82.99 Call 100.00 11/20 Yes 0.70 1.30 1.03 +0.63 +157.50% 2,409 171 0.58 0.15 12 55 None
TSLA Options Chain 398.50 Call 390.00 11/09 No 5.30 5.40 5.30 -9.20 -63.45% 2,015 144 0.44 0.48 7 60 None
NKE Options Chain 38.48 Call 40.50 11/13 No 0.87 0.95 0.90 +0.61 +210.35% 3,186 228 0.38 0.52 12 58 None
CNC Options Chain 67.48 Put 60.00 12/18 No 0.16 0.42 0.30 -1.05 -77.78% 15,276 1,096 0.45 -0.06 11 53 None
INTC Options Chain 60.05 Put 58.00 11/13 No 2.43 2.55 2.49 +0.71 +39.89% 3,200 231 0.73 -0.46 5 53 None
AMKR Options Chain 37.48 Put 31.00 3/19 No 3.00 3.80 3.20 +0.60 +23.08% 2,156 156 0.67 -0.29 14 53 None
INTC Options Chain 60.05 Put 49.00 11/06 No 0.01 0.04 0.03 -0.01 -25.00% 2,352 171 1.04 -0.01 5 53 None
PRCT Options Chain 20.17 Put 17.50 11/20 Yes 0.00 0.70 0.30 -0.45 -60.00% 2,001 146 1.49 -0.09 10 35 None
CRWV Options Chain 52.79 Call 49.50 11/06 No 1.51 1.57 1.58 -3.77 -70.47% 2,352 173 1.41 0.44 3 21 None
MRVL Options Chain 169.80 Call 167.50 11/06 No 1.28 1.37 1.37 -7.93 -85.27% 1,578 117 1.09 0.23 14 62 None
FSLR Options Chain 191.00 Put 190.00 11/06 No 1.75 2.77 1.90 -6.10 -76.25% 1,547 115 0.72 -0.33 12 64 None
BABA Options Chain 100.36 Call 112.00 11/13 No 0.79 1.02 0.95 +0.65 +216.67% 3,265 243 0.46 0.20 12 28 None
RIOT Options Chain 14.02 Call 16.50 11/06 Yes 0.44 0.47 0.46 +0.03 +6.98% 23,445 1,755 1.49 0.34 5 42 None
AMZN Options Chain 248.78 Call 270.00 11/09 No 2.22 2.45 2.28 +2.00 +714.29% 3,106 233 0.31 0.43 8 61 None
CVNA Options Chain 70.71 Call 90.00 11/06 No 0.00 0.05 0.01 -0.01 -50.00% 3,117 234 0.99 0.00 7 46 None
LITE Options Chain 674.05 Call 700.00 11/06 Yes 1.40 1.50 1.45 -15.55 -91.48% 3,338 252 0.99 0.08 7 63 None
U Options Chain 40.48 Put 29.50 11/06 Yes 0.05 1.94 0.14 -0.01 -6.67% 1,694 128 2.42 -0.02 7 47 None
ENPH Options Chain 31.43 Put 32.00 11/06 No 0.99 1.27 1.20 -1.09 -47.60% 1,674 127 0.95 -0.56 8 47 None
CARR Options Chain 55.37 Call 62.50 3/19 No 2.10 2.55 2.39 -0.86 -26.47% 1,350 103 0.33 0.35 6 57 None
SPCX Options Chain 141.31 Call 135.00 11/09 No 3.15 3.30 3.23 -4.95 -60.52% 1,660 127 0.56 0.47 6 42 None
NVO Options Chain 40.19 Put 43.00 11/20 Yes 1.51 1.60 1.42 -1.83 -56.31% 1,382 106 0.36 -0.51 11 48 None
HPE Options Chain 53.10 Put 48.00 11/06 No 0.31 0.64 0.58 +0.34 +141.67% 1,716 132 0.86 -0.24 12 59 None
U Options Chain 40.48 Call 50.00 11/13 Yes 0.80 1.18 1.05 +0.54 +105.89% 2,130 170 1.16 0.18 7 47 None
NVDA Options Chain 206.69 Call 205.00 11/16 No 4.70 4.90 4.86 -4.69 -49.11% 1,597 128 0.41 0.47 17 64 None
CVX Options Chain 225.50 Call 230.00 11/06 No 0.07 0.10 0.06 -1.22 -95.32% 11,095 894 0.41 0.03 11 69 None
MSTR Options Chain 135.63 Put 146.00 11/06 No 5.25 5.35 5.35 -6.27 -53.96% 1,327 107 0.89 -0.52 6 66 None
NVDA Options Chain 206.69 Put 217.50 11/09 No 14.95 15.30 14.35 +3.12 +27.79% 1,422 115 0.37 -0.92 17 64 None
CLF Options Chain 14.14 Call 12.50 11/06 No 0.45 0.59 0.50 -1.22 -70.93% 2,285 185 0.85 0.67 5 33 None
TMO Options Chain 698.34 Put 620.00 12/18 No 5.10 6.20 5.80 -2.30 -28.40% 1,304 106 0.36 -0.13 12 67 None
AMD Options Chain 483.90 Put 425.00 11/13 No 3.25 3.80 3.50 -3.01 -46.24% 3,875 315 0.77 -0.13 11 61 None
NVDA Options Chain 206.69 Call 207.50 11/09 No 1.79 1.80 1.84 -2.46 -57.21% 7,874 643 0.41 0.34 17 64 None
STUB Options Chain 6.06 Call 7.50 11/13 No 0.10 0.15 0.12 +0.07 +140.00% 3,082 254 1.05 0.23 3 16 None
VRT Options Chain 235.97 Call 232.50 11/06 No 0.02 0.21 0.17 -8.33 -98.00% 1,468 121 0.90 0.03 12 57 None
INTC Options Chain 60.05 Call 30.00 11/06 No 28.10 28.50 28.10 -1.94 -6.46% 1,548 128 4.85 1.00 5 53 None
AMZN Options Chain 248.78 Put 270.00 11/13 No 7.25 7.55 7.50 -15.60 -67.54% 2,203 183 0.32 -0.54 8 61 None
AU Options Chain 81.41 Call 110.00 11/20 Yes 0.10 0.50 0.30 -0.59 -66.30% 2,035 170 0.64 0.03 16 64
Dividend Stock List
NVDA Options Chain 206.69 Call 187.50 11/09 No 15.40 15.70 16.82 -3.03 -15.27% 1,768 148 0.51 0.90 17 64 None
MMM Options Chain 179.00 Call 200.00 12/18 No 4.40 4.75 4.68 +4.18 +836.00% 4,760 401 0.26 0.39 10 66 None
SBUX Options Chain 104.77 Call 104.00 11/20 No 4.70 5.65 5.77 +2.99 +107.56% 2,647 223 0.26 0.76 9 55 None
BABA Options Chain 100.36 Put 101.00 11/13 No 1.00 1.15 1.06 -2.21 -67.59% 5,488 464 0.43 -0.24 12 28 None
AAPL Options Chain 331.90 Put 350.00 12/04 No 8.65 8.80 8.90 -12.89 -59.16% 3,783 322 0.23 -0.43 9 65 None
SHOP Options Chain 142.57 Call 177.50 11/20 Yes 0.71 0.90 0.82 +0.24 +41.38% 3,126 271 0.53 0.10 10 56 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
DJT Options Chain 5.59 Put 4.00 11/06 No 0.06 0.07 0.08 +0.07 +700.00% 4,618 405 1.88 -0.17 3 16 None
CVS Options Chain 89.58 Call 90.00 2/19 Yes 2.20 2.40 2.47 -5.72 -69.85% 2,404 212 0.32 0.28 10 64 None
IREN Options Chain 24.17 Call 22.00 11/06 Yes 1.63 1.66 1.66 -1.90 -53.38% 5,952 528 2.75 0.52 5 43 None
GS Options Chain 893.99 Call 950.00 11/06 No 3.55 3.70 3.65 +2.30 +170.37% 6,519 580 0.41 0.24 10 67 None
NVDA Options Chain 206.69 Call 210.00 11/11 No 1.88 1.90 1.92 -2.21 -53.52% 4,408 394 0.42 0.30 17 64 None
NVO Options Chain 40.19 Call 43.50 11/06 Yes 0.18 0.22 0.21 -0.10 -32.26% 6,767 606 0.50 0.33 11 48 None
ARM Options Chain 202.49 Put 150.00 11/06 No 0.20 0.34 0.25 0.00 0.00% 2,394 215 1.78 -0.03 3 22 None
TTWO Options Chain 194.99 Call 200.00 11/20 Yes 17.40 18.60 17.96 +7.39 +69.92% 10,224 920 0.73 0.66 3 54 None
AAPL Options Chain 331.90 Put 345.00 11/06 No 1.37 1.47 1.41 -12.14 -89.60% 45,288 4,080 0.35 -0.20 9 65 None
AAPL Options Chain 331.90 Put 355.00 11/06 No 6.25 6.70 6.25 -18.50 -74.75% 7,126 644 0.32 -0.62 9 65 None
WMT Options Chain 124.86 Put 128.00 11/06 No 0.39 0.47 0.43 -3.19 -88.13% 1,825 165 0.33 -0.22 7 57 None
AMD Options Chain 483.90 Call 485.00 11/06 No 15.75 16.30 15.80 -5.60 -26.17% 3,714 336 0.93 0.49 11 61 None
INTC Options Chain 60.05 Put 54.00 11/06 No 0.30 0.32 0.32 +0.09 +39.13% 11,967 1,084 0.99 -0.14 5 53 None
XYZ Options Chain 76.00 Call 91.00 11/06 Yes 0.22 0.50 0.34 +0.20 +142.86% 1,124 102 0.51 0.22 11 57 None
IREN Options Chain 24.17 Call 20.50 11/06 Yes 2.42 2.44 2.45 -2.14 -46.63% 1,252 114 2.81 0.65 5 43 None
CHYM Options Chain 28.20 Call 37.50 11/20 No 0.10 0.30 0.20 +0.03 +17.65% 1,438 131 0.75 0.09 3 19 None
AAPL Options Chain 331.90 Put 337.50 11/13 No 1.59 1.67 1.65 -8.08 -83.05% 3,560 325 0.28 -0.16 9 65 None
ELF Options Chain 110.97 Put 85.00 1/15 Yes 0.90 2.37 1.50 -0.49 -24.63% 1,292 118 0.59 -0.10 6 55 None
TSLA Options Chain 398.50 Put 385.00 11/09 No 8.25 8.50 8.35 +3.75 +81.53% 4,620 422 0.44 -0.42 7 60 None
NVO Options Chain 40.19 Call 44.50 11/06 Yes 0.06 0.13 0.07 -0.06 -46.16% 2,334 214 0.54 0.16 11 48 None
JBLU Options Chain 3.17 Call 4.50 11/27 No 0.01 0.06 0.04 0.00 0.00% 2,069 190 0.76 0.14 9 29 None
SKHY Options Chain 150.79 Put 129.00 11/06 No 0.36 0.46 0.40 +0.11 +37.94% 1,611 148 0.98 -0.07 3 22 None
MU Options Chain 855.10 Call 850.00 11/06 No 3.50 3.60 3.52 -23.83 -87.13% 10,493 964 0.78 0.17 14 69 None
CRWV Options Chain 52.79 Call 100.00 12/04 No 0.10 0.15 0.15 -0.07 -31.82% 1,104 102 1.16 0.02 3 21 None
CG Options Chain 40.90 Put 30.00 11/20 Yes 0.00 0.40 0.05 0.00 0.00% 1,800 167 1.25 0.00 7 61 None
RIOT Options Chain 14.02 Put 15.00 11/06 Yes 0.31 0.40 0.33 -1.62 -83.08% 7,805 726 1.48 -0.32 5 42 None
TSLA Options Chain 398.50 Put 382.50 11/13 No 10.40 10.55 10.50 +3.90 +59.10% 1,498 140 0.47 -0.40 7 60 None
SPCX Options Chain 141.31 Put 124.00 11/13 No 1.49 1.60 1.58 +0.40 +33.90% 2,078 195 0.64 -0.21 6 42 None
USAR Options Chain 8.71 Call 9.00 12/18 No 0.78 0.81 0.83 -0.20 -19.42% 10,688 1,006 1.00 0.46 3 16 None
WMB Options Chain 72.47 Call 78.00 11/27 No 0.05 0.85 0.27 -0.63 -70.00% 1,200 113 0.44 0.04 10 69 None
SNDK Options Chain 1,126.52 Put 1,030.00 11/06 No 28.90 30.00 29.88 +19.47 +187.04% 1,469 139 1.04 -0.48 3 22 None
ET Options Chain 20.26 Call 20.00 4/16 No 0.71 0.82 0.70 -0.37 -34.58% 2,271 216 0.21 0.43 3 19 None
CORZ Options Chain 14.24 Put 11.50 11/06 Yes 0.26 0.36 0.35 +0.19 +118.75% 1,699 163 2.19 -0.24 5 28 None
AAPL Options Chain 331.90 Put 345.00 11/09 No 2.00 2.14 2.06 -12.94 -86.27% 2,963 285 0.26 -0.24 9 65 None
RIOT Options Chain 14.02 Call 20.00 11/20 Yes 0.45 0.47 0.46 +0.20 +76.93% 76,593 7,439 1.21 0.20 5 42 None
SNDK Options Chain 1,126.52 Call 1,100.00 11/13 No 29.80 31.30 29.80 -44.20 -59.73% 1,267 124 0.86 0.34 3 22 None
CRWV Options Chain 52.79 Call 50.00 11/06 No 1.32 1.38 1.35 -3.62 -72.84% 13,524 1,324 1.41 0.40 3 21 None
UPST Options Chain 21.37 Call 24.00 11/20 Yes 0.93 1.08 0.90 +0.53 +143.25% 1,715 168 0.64 0.46 12 48 None
MRVL Options Chain 169.80 Call 165.00 11/06 No 1.77 1.87 1.79 -9.11 -83.58% 4,551 448 1.09 0.29 14 62 None
SOFI Options Chain 16.77 Call 31.00 1/15 No 0.02 0.03 0.02 0.00 0.00% 7,300 719 0.57 0.01 10 52 None
PTON Options Chain 5.33 Put 5.00 12/18 Yes 0.23 0.29 0.27 -0.08 -22.86% 2,568 254 0.66 -0.29 10 29 None
AAPL Options Chain 331.90 Call 365.00 11/11 No 0.35 0.63 0.50 +0.47 +1,566.67% 1,088 108 0.24 0.15 9 65 None
CELH Options Chain 29.98 Call 39.00 11/06 Yes 0.07 0.12 0.11 +0.05 +83.34% 1,026 102 1.96 0.02 6 45 None
AMZN Options Chain 248.78 Call 267.50 11/13 No 4.90 5.20 5.00 +3.98 +390.20% 4,139 413 0.33 0.54 8 61 None
CVX Options Chain 225.50 Call 220.00 11/13 No 2.99 3.65 3.35 -5.15 -60.59% 2,534 255 0.31 0.44 11 69 None
ENPH Options Chain 31.43 Put 30.00 11/06 No 0.25 0.32 0.29 -0.73 -71.57% 2,627 268 0.93 -0.22 8 47 None
NVDA Options Chain 206.69 Call 205.00 11/11 No 3.60 3.65 3.64 -2.96 -44.85% 1,633 167 0.43 0.45 17 64 None
TPR Options Chain 121.02 Call 135.00 11/20 Yes 3.00 3.40 3.15 +0.95 +43.19% 2,013 206 0.66 0.30 11 65 None
NVO Options Chain 40.19 Call 44.00 11/20 Yes 0.64 0.68 0.66 +0.16 +32.00% 4,227 433 0.36 0.37 11 48 None
CVNA Options Chain 70.71 Call 81.00 11/06 No 0.30 0.40 0.38 +0.31 +442.86% 1,166 121 0.62 0.18 7 46 None
LRCX Options Chain 229.72 Call 237.50 11/06 No 0.70 0.88 0.79 -3.06 -79.49% 2,776 289 0.85 0.14 17 64 None
SNAP Options Chain 5.59 Call 8.00 12/04 Yes 0.12 0.13 0.12 +0.04 +50.00% 1,140 119 0.90 0.16 8 31 None
CDE Options Chain 13.41 Put 14.00 11/20 Yes 0.55 0.65 0.55 -0.62 -53.00% 3,687 385 0.75 -0.35 16 58 None
HBM Options Chain 21.78 Call 25.00 4/16 Yes 2.40 2.90 2.50 +0.25 +11.12% 2,146 225 0.59 0.48 13 53 None
META Options Chain 618.44 Call 717.50 11/20 No 1.57 1.61 1.54 -0.19 -10.99% 4,736 497 0.41 0.07 14 74 None
CRDO Options Chain 149.29 Put 135.00 11/13 No 7.70 8.90 8.23 +4.23 +105.75% 1,015 107 1.10 -0.43 15 47 None
GOOG Options Chain 276.96 Put 292.50 11/06 No 6.40 6.65 6.50 -8.39 -56.35% 3,526 373 0.41 -0.70 11 65 None
SPCX Options Chain 141.31 Put 126.00 11/09 No 0.91 0.97 0.95 +0.20 +26.67% 1,292 137 0.60 -0.18 6 42 None
TSLA Options Chain 398.50 Call 390.00 11/06 No 4.00 4.05 4.00 -10.36 -72.15% 23,250 2,466 0.57 0.47 7 60 None
BKR Options Chain 52.79 Call 55.00 11/20 No 0.20 0.25 0.23 -0.77 -77.00% 12,842 1,364 0.39 0.08 12 67 None
AAPL Options Chain 331.90 Put 340.00 11/06 No 0.54 0.58 0.57 -8.53 -93.74% 36,617 3,898 0.37 -0.09 9 65 None
AXTI Options Chain 51.33 Call 53.00 11/06 No 0.45 0.65 0.45 -1.50 -76.93% 1,149 123 1.66 0.17 9 51 None
MDT Options Chain 98.93 Call 110.00 11/20 Yes 0.88 1.02 0.98 +0.77 +366.67% 3,977 426 0.28 0.24 14 71 None
TSLA Options Chain 398.50 Call 392.50 11/06 No 3.15 3.20 3.15 -9.23 -74.56% 6,890 740 0.56 0.41 7 60 None
CVNA Options Chain 70.71 Call 85.00 11/06 No 0.03 0.08 0.04 +0.02 +100.00% 3,740 403 0.67 0.03 7 46 None
RIOT Options Chain 14.02 Call 23.00 11/20 Yes 0.13 0.17 0.15 +0.06 +66.67% 20,881 2,259 1.21 0.09 5 42 None
APP Options Chain 245.51 Put 140.00 11/06 Yes 0.15 0.35 0.35 +0.14 +66.67% 1,254 136 0.00 0.00 7 58 None
PRCT Options Chain 20.17 Call 25.00 11/20 Yes 0.70 1.05 1.00 +0.75 +300.00% 2,465 268 1.00 0.35 10 35 None
TSLA Options Chain 398.50 Call 382.50 11/06 No 7.40 7.55 7.37 -11.93 -61.82% 6,407 699 0.58 0.65 7 60 None
EOSE Options Chain 1.88 Call 2.50 2/19 Yes 0.44 0.52 0.49 +0.07 +16.67% 2,507 274 1.25 0.56 7 30 None
ADBE Options Chain 246.14 Put 220.00 2/19 Yes 10.05 13.55 10.45 -1.15 -9.92% 2,377 260 0.46 -0.25 8 55 None
WMT Options Chain 124.86 Call 131.00 11/06 No 0.90 0.98 0.95 +0.86 +955.56% 4,760 521 0.33 0.44 7 57 None
RIOT Options Chain 14.02 Call 25.00 11/20 Yes 0.06 0.09 0.08 +0.05 +166.67% 26,614 2,927 1.21 0.04 5 42 None
ANET Options Chain 169.91 Put 175.00 11/06 No 2.25 3.15 3.06 -8.61 -73.78% 2,112 234 0.80 -0.33 12 61 None
TSLA Options Chain 398.50 Call 385.00 11/06 No 6.10 6.20 6.15 -12.20 -66.49% 13,722 1,525 0.58 0.59 7 60 None
SPCX Options Chain 141.31 Call 140.00 11/11 No 2.00 2.30 2.21 -3.80 -63.23% 2,103 234 0.58 0.31 6 42 None
BP Options Chain 47.59 Put 45.00 1/15 No 2.28 2.38 2.43 +0.80 +49.08% 10,001 1,113 0.32 -0.44 11 56 None
AEVA Options Chain 8.99 Call 10.00 11/20 Yes 0.75 0.95 0.80 +0.25 +45.46% 1,192 133 1.31 0.48 5 31 None
TSLA Options Chain 398.50 Call 495.00 11/06 No 0.00 0.02 0.01 -0.01 -50.00% 3,045 340 1.12 0.00 7 60 None
CVS Options Chain 89.58 Call 80.00 11/20 Yes 2.19 2.65 2.35 -9.46 -80.11% 2,459 276 0.35 0.52 10 64 None
RIOT Options Chain 14.02 Call 17.50 11/20 Yes 0.97 1.04 0.99 +0.40 +67.80% 5,340 600 1.20 0.38 5 42 None
IREN Options Chain 24.17 Call 22.00 11/13 Yes 2.23 2.30 2.29 -1.78 -43.74% 2,791 314 1.75 0.54 5 43 None
MSFT Options Chain 520.99 Put 540.00 11/06 No 0.95 1.01 0.99 -18.55 -94.94% 5,343 608 0.36 -0.16 14 74 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
ARM Options Chain 202.49 Call 210.00 11/06 No 3.40 3.75 3.50 -4.76 -57.63% 1,950 223 1.63 0.24 3 22 None
ABTC Options Chain 6.61 Call 7.00 11/06 Yes 0.05 0.15 0.10 -0.15 -60.00% 1,512 173 1.82 0.25 10 31 None
SNDK Options Chain 1,126.52 Call 1,040.00 11/06 No 28.30 29.50 29.61 -57.09 -65.85% 1,713 196 1.04 0.47 3 22 None
BMNR Options Chain 20.53 Call 26.00 12/18 No 0.90 0.95 0.92 +0.28 +43.75% 4,261 488 0.75 0.30 11 33 None
DELL Options Chain 411.66 Call 380.00 11/20 No 20.95 21.60 20.04 -15.86 -44.18% 900 104 0.78 0.49 11 53 None
DIS Options Chain 113.93 Call 123.00 11/06 No 0.09 0.14 0.12 +0.08 +200.00% 1,615 189 0.32 0.07 12 69 None
JD Options Chain 26.92 Call 28.50 11/06 No 0.06 0.08 0.08 +0.05 +166.67% 2,593 304 0.37 0.19 15 52 None
AAPL Options Chain 331.90 Put 347.50 11/06 No 2.12 2.28 2.14 -14.76 -87.34% 10,502 1,234 0.34 -0.29 9 65 None
NVDA Options Chain 206.69 Put 222.50 11/09 No 19.85 20.20 20.22 +4.75 +30.71% 1,641 193 0.52 -0.97 17 64 None
AAPL Options Chain 331.90 Call 330.00 12/04 No 21.80 24.30 25.77 +14.77 +134.28% 1,753 207 0.28 0.83 9 65 None
CVX Options Chain 225.50 Put 202.50 11/20 No 1.60 1.63 1.59 +0.83 +109.22% 1,563 185 0.36 -0.16 11 69 None
APP Options Chain 245.51 Put 245.00 11/06 Yes 8.50 9.70 9.32 -12.00 -56.29% 2,430 289 2.60 -0.26 7 58 None
SCHW Options Chain 89.28 Call 92.00 11/20 No 2.82 2.94 2.90 +2.00 +222.23% 1,831 218 0.28 0.59 12 63 None
SNDK Options Chain 1,126.52 Call 1,100.00 11/06 No 10.00 10.80 10.18 -46.32 -81.99% 2,979 357 1.04 0.21 3 22 None
WULF Options Chain 12.53 Put 9.00 11/27 Yes 0.28 0.33 0.28 -0.04 -12.50% 5,446 654 1.16 -0.14 2 37 None
SMCI Options Chain 31.39 Call 30.00 11/13 Yes 1.43 1.51 1.46 -1.99 -57.69% 2,352 284 0.86 0.49 13 48 None
AAPL Options Chain 331.90 Put 350.00 11/09 No 3.85 4.20 4.10 -15.40 -78.98% 3,656 442 0.25 -0.40 9 65 None
CVS Options Chain 89.58 Call 85.00 11/06 Yes 0.01 0.17 0.15 -7.45 -98.03% 1,580 193 0.64 0.08 10 64 None
NVDA Options Chain 206.69 Put 225.00 11/09 No 22.20 22.75 21.29 +2.89 +15.71% 842 103 0.58 -0.98 17 64 None
RIOT Options Chain 14.02 Put 15.50 11/06 Yes 0.49 0.59 0.56 -1.63 -74.43% 1,128 138 1.48 -0.44 5 42 None
RIOT Options Chain 14.02 Call 20.00 11/13 Yes 0.20 0.23 0.20 +0.05 +33.34% 10,803 1,327 1.30 0.14 5 42 None
RIOT Options Chain 14.02 Put 14.50 11/06 Yes 0.18 0.23 0.22 -1.53 -87.43% 1,682 207 1.49 -0.23 5 42 None
WMT Options Chain 124.86 Put 131.00 11/06 No 1.61 1.72 1.64 -4.71 -74.18% 852 105 0.32 -0.56 7 57 None
TEAM Options Chain 191.05 Call 200.00 11/06 Yes 8.60 9.70 9.21 +0.40 +4.54% 1,683 208 2.30 0.41 6 55 None
AAPL Options Chain 331.90 Call 352.50 11/09 No 2.55 2.83 2.60 +2.37 +1,030.44% 1,181 146 0.25 0.50 9 65 None
APP Options Chain 245.51 Call 360.00 11/06 Yes 0.70 1.00 0.76 +0.22 +40.75% 1,293 160 2.05 0.04 7 58 None
SNDK Options Chain 1,126.52 Put 1,020.00 11/06 No 24.20 25.30 24.35 +15.55 +176.71% 816 101 1.04 -0.43 3 22 None
GPC Options Chain 124.32 Call 130.00 11/20 No 1.40 2.10 1.70 +0.45 +36.00% 3,060 382 0.28 0.35 9 54 None
IREN Options Chain 24.17 Call 22.50 11/06 Yes 1.42 1.45 1.43 -1.82 -56.00% 5,479 685 2.74 0.47 5 43 None
ONON Options Chain 36.50 Call 42.00 11/20 Yes 0.91 1.25 1.18 +1.06 +883.34% 926 116 0.69 0.33 11 51 None
CCJ Options Chain 72.56 Call 74.00 11/06 No 0.50 0.59 0.55 -0.55 -50.00% 1,122 141 0.67 0.26 12 55 None
SMCI Options Chain 31.39 Call 29.50 11/06 Yes 0.98 1.06 1.03 -2.32 -69.26% 897 113 1.05 0.53 13 48 None
USB Options Chain 59.89 Put 56.00 11/13 No 0.05 0.11 0.10 -0.07 -41.18% 1,546 195 0.34 -0.06 12 65 None
BE Options Chain 214.01 Call 195.00 11/06 No 9.25 10.25 10.20 -12.77 -55.60% 1,932 245 1.24 0.63 5 15 None
TSLA Options Chain 398.50 Put 387.50 11/09 No 9.60 9.80 9.70 +3.90 +67.25% 1,143 146 0.44 -0.47 7 60 None
AMZN Options Chain 248.78 Put 260.00 11/13 No 2.82 2.98 2.96 -7.48 -71.65% 5,041 644 0.34 -0.26 8 61 None
SNDK Options Chain 1,126.52 Put 820.00 11/13 No 5.10 5.60 7.00 +3.00 +75.00% 851 109 1.08 -0.06 3 22 None
NVAX Options Chain 9.68 Put 8.50 11/06 Yes 0.02 0.06 0.06 -0.08 -57.15% 1,995 256 1.76 -0.01 9 25 None
ARM Options Chain 202.49 Put 135.00 11/06 No 0.05 0.07 0.07 +0.01 +16.67% 886 114 1.94 0.00 3 22 None
AAPL Options Chain 331.90 Put 352.50 11/13 No 6.75 7.10 6.87 -15.03 -68.63% 2,636 341 0.25 -0.50 9 65 None
NVDA Options Chain 206.69 Call 202.50 11/11 No 4.80 4.85 4.85 -3.34 -40.79% 1,065 138 0.44 0.53 17 64 None
AMD Options Chain 483.90 Call 520.00 11/09 No 5.35 5.65 5.50 -3.98 -41.99% 878 114 0.69 0.19 11 61 None
FSLY Options Chain 21.25 Put 16.00 11/06 Yes 0.20 0.30 0.25 +0.05 +25.00% 796 104 3.07 -0.10 7 42 None
HUT Options Chain 61.98 Call 50.00 11/20 Yes 4.50 5.30 4.90 -4.85 -49.75% 2,599 340 1.28 0.53 5 47 None
ELF Options Chain 110.97 Call 135.00 1/15 Yes 4.30 5.05 4.45 -0.31 -6.52% 1,647 217 0.56 0.29 6 55 None
TSLA Options Chain 398.50 Call 387.50 11/13 No 9.80 9.95 9.80 -9.79 -49.98% 915 121 0.46 0.54 7 60 None
ASTS Options Chain 37.15 Call 36.00 11/06 No 1.05 1.15 1.22 -1.14 -48.31% 882 117 1.23 0.47 4 42 None
MSFT Options Chain 520.99 Put 457.50 11/06 No 0.01 0.03 0.03 -0.16 -84.22% 829 110 0.95 0.00 14 74 None
KLAC Options Chain 155.20 Call 160.00 11/13 No 1.15 3.40 2.15 -2.70 -55.67% 2,803 372 0.61 0.28 12 63 None
XYZ Options Chain 76.00 Put 86.00 11/06 Yes 0.58 1.08 0.77 -8.78 -91.94% 1,738 231 0.54 -0.28 11 57 None
SPCX Options Chain 141.31 Call 138.00 11/09 No 1.98 2.04 1.99 -4.11 -67.38% 820 109 0.55 0.34 6 42 None
ARE Options Chain 42.28 Call 50.00 12/18 No 1.10 1.45 1.13 +0.63 +126.00% 1,044 139 0.42 0.27 8 63 None
AMZN Options Chain 248.78 Call 277.50 11/06 No 0.36 0.38 0.38 +0.35 +1,166.67% 4,677 627 0.41 0.13 8 61 None
AAPL Options Chain 331.90 Call 370.00 11/11 No 0.12 0.30 0.11 +0.02 +22.23% 869 117 0.24 0.08 9 65 None
HOOD Options Chain 84.60 Call 104.00 11/06 No 0.02 0.03 0.03 0.00 0.00% 12,959 1,745 1.01 0.01 10 54 None
INTC Options Chain 60.05 Put 51.00 11/20 No 0.84 0.93 0.91 +0.17 +22.98% 3,272 441 0.74 -0.17 5 53 None
DB Options Chain 34.03 Call 40.00 11/20 No 0.10 0.25 0.15 +0.07 +87.50% 2,500 337 0.34 0.12 19 71 None
NVDA Options Chain 206.69 Put 202.50 11/06 No 3.10 3.15 3.10 +0.80 +34.79% 34,911 4,744 0.54 -0.46 17 64 None
MSTR Options Chain 135.63 Put 145.00 11/06 No 4.60 4.70 4.60 -6.30 -57.80% 5,467 747 0.90 -0.48 6 66 None
SIRI Options Chain 30.80 Call 34.00 11/20 No 0.53 0.60 0.60 +0.50 +500.00% 3,200 438 0.36 0.39 11 64 None
VLO Options Chain 387.65 Call 360.00 11/20 No 18.60 19.50 18.71 -18.77 -50.08% 2,787 382 0.61 0.53 10 64 None
AAPL Options Chain 331.90 Put 347.50 11/13 No 4.30 4.55 4.40 -12.44 -73.88% 2,175 299 0.26 -0.36 9 65 None
CAG Options Chain 14.41 Call 15.50 11/13 No 0.15 0.20 0.20 +0.09 +81.82% 1,466 202 0.33 0.36 8 49 None
UBER Options Chain 66.60 Put 72.00 11/06 Yes 1.97 2.08 1.84 -4.03 -68.66% 2,228 309 0.50 -0.75 11 63 None
INTC Options Chain 60.05 Put 59.00 11/06 No 1.90 1.97 1.98 +0.73 +58.40% 15,780 2,189 0.91 -0.56 5 53 None
GOOGL Options Chain 278.43 Call 292.50 11/09 No 2.47 2.85 2.74 +1.69 +160.96% 1,129 157 0.29 0.40 14 74 None
AAPL Options Chain 331.90 Call 360.00 11/09 No 0.71 0.84 0.77 +0.74 +2,466.67% 2,880 401 0.24 0.23 9 65 None
FSLR Options Chain 191.00 Call 220.00 11/13 No 0.46 1.13 0.90 -0.06 -6.25% 844 118 0.58 0.10 12 64 None
CIFR Options Chain 8.12 Call 7.00 11/13 No 0.41 0.49 0.42 -1.09 -72.19% 1,700 238 1.60 0.42 4 37 None
MRVL Options Chain 169.80 Put 165.00 12/18 Yes 20.55 20.80 20.35 +6.70 +49.09% 16,600 2,336 0.73 -0.52 14 62 None
SEZL Options Chain 122.43 Call 120.00 11/20 No 21.70 24.00 25.93 +10.63 +69.48% 1,269 179 1.24 0.73 3 20 None
COHR Options Chain 207.49 Call 220.00 12/18 No 11.90 14.00 13.10 -5.99 -31.38% 1,478 209 0.79 0.40 3 22 None
SNDK Options Chain 1,126.52 Put 1,070.00 11/06 No 52.10 54.40 57.40 +37.65 +190.64% 845 120 1.05 -0.67 3 22 None
PENN Options Chain 17.07 Call 19.00 11/20 Yes 0.50 0.55 0.55 +0.25 +83.34% 4,644 661 0.62 0.29 6 42 None
MU Options Chain 855.10 Put 710.00 11/06 No 1.13 1.16 1.22 +0.72 +144.00% 7,024 1,000 1.03 -0.03 14 69 None
MDT Options Chain 98.93 Call 110.00 12/18 Yes 2.51 2.67 2.59 +1.76 +212.05% 1,573 224 0.30 0.36 14 71 None
NVDA Options Chain 206.69 Call 205.00 11/09 No 2.68 2.70 2.75 -2.95 -51.76% 3,579 511 0.41 0.43 17 64 None
TSLA Options Chain 398.50 Call 392.50 11/09 No 4.40 4.50 5.06 -8.69 -63.20% 1,274 182 0.43 0.43 7 60 None
SNDK Options Chain 1,126.52 Put 1,040.00 11/06 No 34.20 35.80 34.00 +21.65 +175.31% 1,120 160 1.05 -0.53 3 22 None
SNDK Options Chain 1,126.52 Put 1,025.00 11/06 No 26.50 27.70 27.73 +18.08 +187.36% 768 110 1.04 -0.45 3 22 None
AMD Options Chain 483.90 Call 475.00 11/06 No 21.75 22.40 21.95 -5.65 -20.48% 1,719 247 0.94 0.60 11 61 None
TSLA Options Chain 398.50 Put 385.00 11/11 No 10.15 10.40 10.35 +3.85 +59.24% 1,016 147 0.46 -0.43 7 60 None
MU Options Chain 855.10 Put 870.00 11/09 No 70.20 76.50 67.66 +31.86 +89.00% 820 119 0.55 -0.86 14 69 None
SPCX Options Chain 141.31 Call 136.00 11/06 No 2.15 2.18 2.06 -5.42 -72.46% 7,416 1,078 0.71 0.40 6 42 None
MP Options Chain 37.67 Put 37.00 11/06 Yes 1.91 2.26 2.06 +0.95 +85.59% 1,690 247 1.26 -0.59 4 49 None
MU Options Chain 855.10 Put 790.00 11/09 No 17.65 18.20 19.00 +11.95 +169.51% 1,292 190 0.64 -0.40 14 69 None
FIG Options Chain 20.96 Call 27.50 11/20 No 0.32 0.45 0.40 -0.16 -28.58% 1,394 206 0.98 0.16 3 19 None
NVDA Options Chain 206.69 Call 205.00 11/06 No 2.01 2.02 2.04 -2.98 -59.37% 37,504 5,560 0.52 0.41 17 64 None
MU Options Chain 855.10 Call 1,240.00 11/27 No 0.45 0.50 0.48 -0.67 -58.27% 733 109 0.73 0.01 14 69 None
ABTC Options Chain 6.61 Call 7.50 11/06 Yes 0.05 0.10 0.06 -0.06 -50.00% 1,170 174 2.08 0.13 10 31 None
SOFI Options Chain 16.77 Call 26.00 12/18 No 0.02 0.03 0.02 -0.01 -33.34% 26,616 3,963 0.55 0.01 10 52 None
DASH Options Chain 182.03 Call 205.00 11/06 No 1.27 1.53 1.52 +1.18 +347.06% 2,121 317 0.73 0.25 12 60 None
BABA Options Chain 100.36 Call 119.00 11/13 No 0.17 0.26 0.26 +0.16 +160.00% 1,116 167 0.48 0.04 12 28 None
AAPL Options Chain 331.90 Call 360.00 11/11 No 1.03 1.30 1.30 +1.17 +900.00% 686 103 0.24 0.27 9 65 None
QXO Options Chain 11.71 Call 14.50 11/20 No 0.20 0.30 0.30 +0.15 +100.00% 1,603 241 0.81 0.24 3 17 None
CNC Options Chain 67.48 Call 80.00 11/20 No 1.31 1.49 1.40 +1.18 +536.37% 1,322 199 0.45 0.32 11 53 None
FSLR Options Chain 191.00 Call 240.00 6/17 No 17.55 18.55 18.10 +3.76 +26.22% 3,009 453 0.51 0.40 12 64 None
PLTR Options Chain 175.40 Call 177.50 11/06 No 1.22 1.26 1.20 -2.56 -68.09% 11,136 1,678 0.68 0.24 13 53 None
ZETA Options Chain 30.97 Call 36.00 11/13 Yes 0.84 0.93 0.92 +0.10 +12.20% 1,187 179 1.24 0.30 10 45 None
MRVL Options Chain 169.80 Put 120.00 11/13 No 0.37 0.47 0.40 +0.13 +48.15% 853 129 1.03 -0.04 14 62 None
TSLA Options Chain 398.50 Call 395.00 11/09 No 3.60 3.70 3.74 -8.61 -69.72% 2,052 311 0.43 0.38 7 60 None
SNDK Options Chain 1,126.52 Call 1,100.00 11/20 No 45.40 48.50 46.71 -48.54 -50.97% 785 119 0.84 0.39 3 22 None
FLGT Options Chain 19.37 Call 22.50 11/20 Yes 0.30 0.45 0.40 +0.10 +33.34% 926 141 0.84 0.25 10 36 None
INTC Options Chain 60.05 Put 57.00 11/06 No 0.98 1.03 1.00 +0.34 +51.52% 14,492 2,210 0.93 -0.36 5 53 None
SMCI Options Chain 31.39 Put 25.00 11/27 Yes 0.55 0.61 0.59 -0.14 -19.18% 1,743 266 0.80 -0.17 13 48 None
SPCX Options Chain 141.31 Put 130.00 11/09 No 1.79 1.85 1.85 +0.70 +60.87% 5,135 784 0.58 -0.32 6 42 None
QXO Options Chain 11.71 Call 14.00 12/18 No 0.65 0.70 0.70 +0.25 +55.56% 4,997 768 0.69 0.39 3 17 None
NEE Options Chain 84.33 Call 92.00 11/20 No 0.59 0.73 0.59 +0.51 +637.50% 1,552 240 0.25 0.26 7 65 None
TSLA Options Chain 398.50 Put 235.00 11/06 No 0.00 0.02 0.01 -0.01 -50.00% 3,181 492 2.27 0.00 7 60 None
SOC Options Chain 2.48 Call 3.00 11/20 No 0.02 0.03 0.03 -0.09 -75.00% 2,066 320 1.43 0.11 3 15 None
WOLF Options Chain 22.42 Put 16.00 11/20 Yes 0.05 0.37 0.27 -0.06 -18.19% 1,020 158 1.24 -0.08 9 35 None
ENOV Options Chain 20.89 Call 25.00 11/20 No 1.60 1.95 1.94 +1.54 +385.00% 2,560 397 0.96 0.51 3 18 None
INTC Options Chain 60.05 Call 60.00 11/06 No 0.87 0.90 0.89 -1.39 -60.97% 42,977 6,669 0.91 0.35 5 53 None
ADPT Options Chain 25.80 Call 30.00 11/20 Yes 0.60 1.40 1.05 +0.30 +40.00% 1,403 218 1.00 0.30 7 40 None
HOOD Options Chain 84.60 Call 86.00 11/13 No 4.50 4.55 4.50 +0.50 +12.50% 2,440 380 0.68 0.59 10 54 None
RDW Options Chain 8.12 Call 8.50 11/06 Yes 0.15 0.20 0.18 -0.13 -41.94% 6,664 1,039 1.91 0.27 8 36 None
RDW Options Chain 8.12 Call 7.00 12/18 Yes 1.20 1.35 1.30 -0.30 -18.75% 1,090 170 0.82 0.69 8 36 None
CLOV Options Chain 4.29 Call 4.50 12/18 Yes 0.49 0.61 0.53 +0.22 +70.97% 1,054 165 0.68 0.63 10 29 None
OKLO Options Chain 23.49 Call 22.00 11/06 No 1.26 1.38 1.28 -0.77 -37.57% 772 121 1.77 0.55 3 19 None
ELF Options Chain 110.97 Put 110.00 1/15 Yes 7.25 10.65 8.70 -0.80 -8.43% 1,275 200 0.56 -0.38 6 55 None
DJT Options Chain 5.59 Put 3.50 11/06 No 0.00 0.03 0.01 0.00 0.00% 688 108 2.54 -0.03 3 16 None
BMY Options Chain 61.71 Put 57.50 12/18 No 0.53 0.62 0.55 -0.44 -44.45% 19,925 3,130 0.32 -0.16 14 70 None
DASH Options Chain 182.03 Call 215.00 11/20 No 0.97 3.20 2.77 +1.82 +191.58% 1,126 177 0.46 0.20 12 60 None
PLTR Options Chain 175.40 Call 192.50 11/06 No 0.06 0.07 0.06 -0.49 -89.10% 14,528 2,298 0.75 0.02 13 53 None
MU Options Chain 855.10 Put 725.00 11/06 No 1.77 1.83 1.84 +1.18 +178.79% 1,833 290 0.97 -0.06 14 69 None
NBIS Options Chain 151.64 Call 147.00 11/06 No 3.05 3.30 3.25 -7.15 -68.75% 5,446 862 1.38 0.36 3 22 None
APLD Options Chain 17.81 Call 17.00 11/13 No 1.01 1.15 1.06 -0.74 -41.12% 2,513 398 1.21 0.46 3 18 None
SO Options Chain 93.75 Call 97.00 11/20 Yes 0.45 0.65 0.35 -0.65 -65.00% 1,413 224 0.25 0.25 7 65 None
KTOS Options Chain 40.93 Call 40.00 11/06 No 0.45 0.80 0.60 -1.95 -76.48% 864 137 1.77 0.23 13 48 None
HOOD Options Chain 84.60 Call 84.00 11/13 No 5.70 5.80 5.70 +0.74 +14.92% 1,915 305 0.69 0.67 10 54 None
SNDK Options Chain 1,126.52 Put 1,090.00 11/06 No 67.30 69.40 68.90 +42.70 +162.98% 954 152 1.06 -0.75 3 22 None
ORCL Options Chain 126.19 Put 113.00 11/13 No 1.11 1.27 1.28 -0.12 -8.58% 907 145 0.71 -0.16 9 65 None
SNDK Options Chain 1,126.52 Call 1,150.00 11/06 No 3.70 4.20 3.90 -27.10 -87.42% 3,655 585 1.07 0.10 3 22 None
ARM Options Chain 202.49 Put 172.50 11/06 No 2.24 2.45 2.29 +0.57 +33.14% 965 155 1.65 -0.19 3 22 None
CLOV Options Chain 4.29 Call 4.50 12/04 Yes 0.40 0.55 0.46 +0.21 +84.00% 635 102 0.68 0.63 10 29 None
RDDT Options Chain 96.15 Call 125.00 1/15 No 3.35 3.65 3.40 +0.96 +39.35% 2,912 468 0.57 0.25 12 41 None
CIFR Options Chain 8.12 Call 10.00 11/27 No 0.12 0.17 0.15 -0.33 -68.75% 5,122 825 1.37 0.16 4 37 None
BP Options Chain 47.59 Put 45.00 11/20 No 1.22 1.32 1.29 +0.69 +115.00% 10,312 1,663 0.37 -0.44 11 56 None
SKHY Options Chain 150.79 Put 144.00 11/06 No 4.35 4.95 4.66 +2.37 +103.50% 2,962 478 0.89 -0.53 3 22 None
AMD Options Chain 483.90 Call 482.50 11/06 No 17.15 17.80 17.30 -5.55 -24.29% 1,140 184 0.94 0.52 11 61 None
INTC Options Chain 60.05 Call 63.00 11/13 No 1.01 1.05 1.03 -0.77 -42.78% 9,724 1,576 0.73 0.27 5 53 None
GOOGL Options Chain 278.43 Call 300.00 11/16 No 2.39 2.64 2.50 +1.30 +108.34% 1,158 188 0.29 0.27 14 74 None
SHOP Options Chain 142.57 Put 130.00 11/27 Yes 0.98 1.43 1.26 -1.74 -58.00% 813 132 0.56 -0.11 10 56 None
BE Options Chain 214.01 Call 202.50 11/06 No 6.15 6.25 6.00 -9.78 -61.98% 1,538 250 1.22 0.47 5 15 None
LRCX Options Chain 229.72 Call 260.00 12/18 No 5.50 5.85 5.75 -3.27 -36.26% 4,910 802 0.58 0.25 17 64 None
IREN Options Chain 24.17 Call 75.00 11/13 Yes 0.01 0.03 0.03 +0.01 +50.00% 1,327 217 2.75 0.00 5 43 None
GLW Options Chain 125.65 Call 132.00 11/06 No 0.00 0.25 0.07 -1.63 -95.89% 2,877 471 0.97 0.03 8 52 None
SRE Options Chain 85.36 Call 90.00 12/18 Yes 0.25 0.85 0.54 -0.94 -63.52% 901 148 0.23 0.15 7 66 None
INTC Options Chain 60.05 Put 56.00 11/06 No 0.67 0.73 0.70 +0.25 +55.56% 5,198 854 0.95 -0.27 5 53 None
ARM Options Chain 202.49 Call 197.50 11/06 No 6.95 7.70 7.20 -6.10 -45.87% 639 105 1.67 0.42 3 22 None
AMD Options Chain 483.90 Call 590.00 11/11 No 0.36 0.55 0.51 -1.26 -71.19% 1,359 224 0.74 0.03 11 61 None
VRT Options Chain 235.97 Call 220.00 11/06 No 0.85 1.01 0.86 -18.14 -95.48% 1,756 291 0.89 0.15 12 57 None
ARM Options Chain 202.49 Put 185.00 11/06 No 5.95 6.35 6.10 +1.85 +43.53% 2,333 387 1.62 -0.37 3 22 None
NKE Options Chain 38.48 Put 40.00 11/06 No 0.37 0.43 0.40 -1.39 -77.66% 1,718 285 0.47 -0.35 12 58 None
PLTR Options Chain 175.40 Call 170.00 11/13 No 6.65 6.85 6.71 -3.64 -35.17% 2,254 374 0.56 0.55 13 53 None
IREN Options Chain 24.17 Call 50.00 11/13 Yes 0.03 0.08 0.06 -0.01 -14.29% 4,905 816 2.36 0.02 5 43 None
BROS Options Chain 43.58 Call 51.00 11/06 Yes 0.30 0.70 0.55 +0.10 +22.23% 1,322 220 1.97 0.24 12 52 None
AMC Options Chain 3.26 Put 3.50 11/20 Yes 0.21 0.37 0.31 -0.10 -24.39% 1,251 209 1.01 -0.49 7 30 None
ASTS Options Chain 37.15 Call 37.00 11/06 No 0.68 0.78 0.73 -0.92 -55.76% 932 156 1.21 0.35 4 42 None
AAPL Options Chain 331.90 Call 362.50 11/20 No 2.17 2.34 2.22 +1.88 +552.95% 12,800 2,143 0.24 0.29 9 65 None
AMZN Options Chain 248.78 Call 280.00 11/09 No 0.42 0.49 0.43 +0.36 +514.29% 1,098 184 0.32 0.14 8 61 None
AMD Options Chain 483.90 Call 480.00 11/06 No 18.65 19.25 19.00 -4.90 -20.51% 2,457 413 0.94 0.55 11 61 None
NVDA Options Chain 206.69 Call 192.50 11/09 No 10.90 11.00 11.20 -3.95 -26.08% 1,543 260 0.47 0.84 17 64 None
FSLR Options Chain 191.00 Call 210.00 11/06 No 0.41 0.62 0.51 -0.36 -41.38% 4,530 764 0.79 0.09 12 64 None
PBR Options Chain 21.08 Call 21.00 11/13 Yes 0.15 0.17 0.15 -0.58 -79.46% 3,490 590 0.50 0.21 18 54 None
NVDA Options Chain 206.69 Call 197.50 11/06 No 6.35 6.40 6.40 -4.15 -39.34% 810 137 0.56 0.75 17 64 None
LITE Options Chain 674.05 Call 700.00 11/20 Yes 16.10 16.50 16.21 -20.69 -56.07% 1,103 187 0.78 0.28 7 63 None
EQNR Options Chain 44.80 Put 40.00 11/20 No 0.50 0.70 0.60 +0.38 +172.73% 2,928 497 0.46 -0.24 9 54 None
YETI Options Chain 44.85 Call 55.00 11/20 Yes 0.45 0.75 0.60 +0.35 +140.00% 605 103 0.65 0.18 13 57 None
WMT Options Chain 124.86 Call 132.00 11/06 No 0.57 0.64 0.58 +0.54 +1,350.00% 2,399 410 0.33 0.32 7 57 None
HOOD Options Chain 84.60 Put 88.00 11/06 No 2.37 2.40 2.38 -1.78 -42.79% 4,838 827 0.82 -0.52 10 54 None
RCL Options Chain 313.17 Call 350.00 1/15 No 15.30 16.20 16.19 +7.34 +82.94% 3,007 515 0.38 0.43 12 72 None
MU Options Chain 855.10 Put 805.00 11/06 No 20.95 21.15 21.08 +13.43 +175.56% 3,799 652 0.82 -0.50 14 69 None
APP Options Chain 245.51 Call 330.00 11/06 Yes 2.65 3.10 2.98 +1.18 +65.56% 2,332 401 2.10 0.13 7 58 None
DELL Options Chain 411.66 Call 415.00 11/06 No 0.82 0.95 0.88 -11.42 -92.85% 1,018 176 0.99 0.08 11 53 None
WT Options Chain 19.74 Put 20.00 12/18 No 0.85 1.20 0.95 -0.25 -20.84% 1,012 175 0.39 -0.46 3 18 None
AAPL Options Chain 331.90 Call 367.50 11/06 No 0.08 0.10 0.09 +0.08 +800.00% 11,335 1,964 0.32 0.04 9 65 None
INTC Options Chain 60.05 Put 51.00 11/06 No 0.05 0.08 0.08 -0.01 -11.12% 1,719 298 1.03 -0.04 5 53 None
CLSK Options Chain 8.15 Put 6.00 1/15 Yes 0.45 0.82 0.75 +0.26 +53.07% 2,010 349 0.93 -0.28 9 39 None
PLTR Options Chain 175.40 Call 167.50 11/06 No 5.65 5.90 5.75 -3.80 -39.80% 1,939 337 0.70 0.66 13 53 None
NVDA Options Chain 206.69 Put 160.00 11/09 No 0.05 0.07 0.06 -0.01 -14.29% 2,226 387 0.89 0.00 17 64 None
AMD Options Chain 483.90 Call 520.00 11/06 No 3.70 3.80 3.75 -4.73 -55.78% 13,377 2,331 0.94 0.15 11 61 None
DELL Options Chain 411.66 Call 410.00 11/06 No 1.17 1.33 1.30 -13.30 -91.10% 1,055 184 0.99 0.10 11 53 None
DELL Options Chain 411.66 Put 370.00 11/06 No 9.60 10.15 10.20 +6.95 +213.85% 1,714 299 0.98 -0.45 11 53 None
AAPL Options Chain 331.90 Call 352.50 11/13 No 3.95 4.25 4.09 +3.57 +686.54% 1,209 211 0.25 0.50 9 65 None
OXY Options Chain 60.43 Put 55.00 11/13 Yes 0.75 0.90 0.75 +0.50 +200.00% 687 120 0.50 -0.29 10 62 None
YETI Options Chain 44.85 Call 50.00 11/20 Yes 1.45 2.00 1.80 +1.05 +140.00% 658 115 0.63 0.41 13 57 None
INTC Options Chain 60.05 Put 53.00 11/06 No 0.19 0.21 0.20 +0.05 +33.34% 3,150 551 1.01 -0.09 5 53 None
NVDA Options Chain 206.69 Call 207.50 11/11 No 2.66 2.68 2.67 -2.68 -50.10% 1,925 337 0.43 0.37 17 64 None
MCD Options Chain 261.09 Call 282.50 11/06 Yes 1.80 2.09 1.87 +1.65 +750.00% 724 127 0.30 0.32 9 59 None
MSFT Options Chain 520.99 Call 572.50 11/06 No 1.24 1.33 1.35 +1.33 +6,650.00% 1,891 332 0.35 0.13 14 74 None
CRWV Options Chain 52.79 Put 35.00 11/06 No 0.03 0.04 0.03 -0.02 -40.00% 31,108 5,483 2.04 0.00 3 21 None
HWM Options Chain 222.70 Put 180.00 1/15 No 2.15 3.00 2.58 +0.83 +47.43% 1,185 209 0.40 -0.13 11 62 None
AMZN Options Chain 248.78 Put 252.50 11/13 No 1.23 1.31 1.30 -5.38 -80.54% 1,692 299 0.36 -0.14 8 61 None
VST Options Chain 139.59 Call 130.00 11/20 Yes 2.88 3.20 2.99 -11.91 -79.94% 814 144 0.63 0.28 7 54 None
COIN Options Chain 145.45 Call 144.00 11/06 No 8.40 9.05 9.75 +3.89 +66.39% 784 139 0.87 0.80 8 56 None
C Options Chain 122.71 Put 105.00 11/27 No 0.11 0.24 0.17 -0.14 -45.17% 1,397 248 0.39 -0.03 17 79 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
AAPL Options Chain 331.90 Put 332.50 11/13 No 0.95 1.07 1.00 -5.25 -84.00% 991 176 0.29 -0.09 9 65 None
CIFR Options Chain 8.12 Call 10.50 11/20 No 0.02 0.30 0.07 -0.25 -78.13% 1,582 281 1.89 0.07 4 37 None
TSLA Options Chain 398.50 Put 382.50 11/06 No 5.80 5.90 5.89 +2.79 +90.00% 6,920 1,230 0.58 -0.35 7 60 None
CVX Options Chain 225.50 Put 205.00 11/20 No 2.10 2.13 2.34 +1.33 +131.69% 1,724 307 0.36 -0.20 11 69 None
INTC Options Chain 60.05 Put 52.00 11/06 No 0.12 0.14 0.12 0.00 0.00% 3,944 703 1.04 -0.06 5 53 None
AAPL Options Chain 331.90 Put 342.50 11/13 No 2.65 2.94 2.72 -10.50 -79.43% 1,391 248 0.27 -0.25 9 65 None
GOOGL Options Chain 278.43 Call 372.50 11/06 No 0.00 0.02 0.01 0.00 0.00% 614 110 1.21 0.00 14 74 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
HOOD Options Chain 84.60 Put 89.00 11/06 No 2.94 3.00 3.15 -1.80 -36.37% 2,792 501 0.82 -0.60 10 54 None
MGM Options Chain 31.39 Call 36.00 12/18 No 0.50 0.70 0.58 +0.23 +65.72% 657 118 0.36 0.24 12 48 None
AMZN Options Chain 248.78 Call 267.50 11/09 No 3.05 3.50 3.30 +2.92 +768.43% 863 155 0.31 0.54 8 61 None
OCGN Options Chain 0.75 Call 1.00 12/18 Yes 0.05 0.10 0.10 +0.05 +100.00% 2,025 364 0.96 0.43 5 24 None
CVNA Options Chain 70.71 Call 79.00 11/06 No 0.78 0.94 0.90 +0.81 +900.00% 1,740 313 0.62 0.36 7 46 None
NKE Options Chain 38.48 Call 44.00 11/06 No 0.00 0.02 0.01 0.00 0.00% 1,027 185 0.58 0.03 12 58 None
CSIQ Options Chain 10.20 Put 11.50 11/06 No 0.75 1.00 0.75 -1.00 -57.15% 632 114 1.08 -0.80 9 48 None
SPCX Options Chain 141.31 Call 139.00 11/09 No 1.66 1.75 1.56 -4.04 -72.15% 592 107 0.55 0.30 6 42 None
INTC Options Chain 60.05 Put 52.00 11/13 No 0.60 0.65 0.64 +0.21 +48.84% 812 147 0.78 -0.16 5 53 None
AMD Options Chain 483.90 Put 475.00 11/13 No 15.20 16.05 16.55 -5.47 -24.85% 2,659 483 0.72 -0.42 11 61 None
META Options Chain 618.44 Put 632.50 11/06 No 11.05 11.25 11.08 -9.83 -47.02% 1,026 187 0.49 -0.55 14 74 None
NFLX Options Chain 63.42 Put 66.00 11/06 No 0.54 0.57 0.54 -2.20 -80.30% 6,658 1,218 0.39 -0.48 6 56 None
CF Options Chain 116.81 Put 105.00 11/06 Yes 0.65 0.85 0.81 +0.44 +118.92% 1,295 237 0.92 -0.18 17 72 None
SPCX Options Chain 141.31 Call 135.00 11/06 No 2.53 2.57 2.54 -5.83 -69.66% 9,535 1,746 0.71 0.45 6 42 None
NBIS Options Chain 151.64 Call 145.00 11/06 No 3.75 4.10 3.92 -7.83 -66.64% 1,534 281 1.38 0.41 3 22 None
QXO Options Chain 11.71 Put 11.50 11/20 No 0.35 0.45 0.34 -0.36 -51.43% 955 175 0.85 -0.26 3 17 None
CORZ Options Chain 14.24 Call 13.00 11/20 Yes 1.04 1.16 1.11 -0.67 -37.64% 1,015 186 1.12 0.52 5 28 None
CVS Options Chain 89.58 Put 81.00 11/06 Yes 1.60 2.17 1.60 +1.25 +357.15% 2,023 371 0.56 -0.60 10 64 None
CCL Options Chain 29.20 Call 34.00 12/18 Yes 0.63 0.85 0.78 +0.41 +110.82% 2,090 384 0.40 0.30 13 66 None
CSIQ Options Chain 10.20 Call 12.00 11/06 No 0.05 0.10 0.10 +0.05 +100.00% 2,898 533 1.33 0.09 9 48 None
APP Options Chain 245.51 Put 265.00 11/13 Yes 17.30 20.00 17.95 -21.35 -54.33% 570 105 1.33 -0.40 7 58 None
WMT Options Chain 124.86 Call 129.00 11/06 No 1.92 2.04 2.01 +1.76 +704.00% 5,424 1,001 0.33 0.68 7 57 None
MU Options Chain 855.10 Call 845.00 11/06 No 4.25 4.40 4.30 -26.30 -85.95% 2,220 410 0.78 0.20 14 69 None
INOD Options Chain 41.90 Call 45.00 11/06 Yes 3.20 3.50 3.30 +0.90 +37.50% 1,697 314 3.20 0.47 12 43 None
VTRS Options Chain 18.92 Put 18.00 11/20 Yes 0.35 0.50 0.45 -0.02 -4.26% 3,702 686 0.57 -0.29 6 52 None
GOOGL Options Chain 278.43 Call 312.50 11/06 No 0.06 0.08 0.08 +0.02 +33.34% 2,762 512 0.49 0.02 14 74 None
AAPL Options Chain 331.90 Put 350.00 11/13 No 5.40 5.70 5.65 -13.22 -70.06% 5,919 1,098 0.26 -0.43 9 65 None
AMZN Options Chain 248.78 Put 270.00 11/27 No 9.45 9.95 9.85 -13.45 -57.73% 862 160 0.29 -0.51 8 61 None
RIOT Options Chain 14.02 Put 13.00 11/27 Yes 0.52 0.58 0.57 -0.78 -57.78% 645 120 1.11 -0.21 5 42 None
CVS Options Chain 89.58 Put 74.00 11/13 Yes 0.14 0.32 0.21 +0.05 +31.25% 779 145 0.39 -0.11 10 64 None
MRNA Options Chain 227.40 Put 250.00 11/06 Yes 10.35 12.30 13.39 -12.52 -48.33% 768 143 1.35 -0.55 8 52 None
WFC Options Chain 85.53 Put 86.00 11/06 No 0.43 0.54 0.54 -1.25 -69.84% 825 154 0.37 -0.35 13 75 None
AAPL Options Chain 331.90 Call 395.00 11/27 No 0.03 0.25 0.25 +0.23 +1,150.00% 1,149 216 0.23 0.02 9 65 None
SMCI Options Chain 31.39 Call 25.00 11/20 Yes 4.90 5.30 5.15 -2.27 -30.60% 6,654 1,251 0.99 0.85 13 48 None
UBER Options Chain 66.60 Put 71.00 11/06 Yes 1.29 1.41 1.25 -4.00 -76.19% 3,207 604 0.49 -0.63 11 63 None
GEO Options Chain 27.38 Put 26.00 12/18 Yes 1.40 1.60 1.55 +0.10 +6.90% 1,018 192 0.61 -0.34 8 42 None
NVO Options Chain 40.19 Call 44.50 11/13 Yes 0.30 0.35 0.32 +0.02 +6.67% 874 165 0.40 0.27 11 48 None
COHR Options Chain 207.49 Put 160.00 11/06 No 0.85 1.15 0.95 +0.39 +69.65% 561 106 1.93 -0.07 3 22 None
W Options Chain 111.32 Call 135.00 11/20 Yes 1.97 2.32 2.05 -0.02 -0.97% 2,154 407 0.58 0.25 5 50 None
CDE Options Chain 13.41 Call 15.00 11/06 Yes 0.30 0.40 0.36 +0.26 +260.00% 5,738 1,085 1.14 0.42 16 58 None
PLTR Options Chain 175.40 Put 172.50 11/06 No 3.85 4.00 4.05 +0.70 +20.90% 10,204 1,930 0.69 -0.56 13 53 None
FCEL Options Chain 11.20 Call 11.50 11/06 No 0.05 0.10 0.10 -0.30 -75.00% 924 175 1.07 0.21 10 41 None
HOOD Options Chain 84.60 Call 103.00 11/06 No 0.02 0.03 0.02 -0.02 -50.00% 13,115 2,485 0.96 0.01 10 54 None
QXO Options Chain 11.71 Put 13.00 12/18 No 1.35 1.45 1.45 -0.88 -37.77% 622 118 0.70 -0.49 3 17 None
SPCX Options Chain 141.31 Put 118.00 11/13 No 0.70 0.78 0.78 +0.17 +27.87% 3,152 601 0.69 -0.12 6 42 None
GOOGL Options Chain 278.43 Call 390.00 11/06 No 0.00 0.02 0.01 -0.01 -50.00% 3,868 740 1.33 0.00 14 74 None
ASTS Options Chain 37.15 Call 39.50 11/06 No 0.16 0.27 0.21 -0.47 -69.12% 1,803 345 1.23 0.13 4 42 None
ZETA Options Chain 30.97 Put 23.00 11/13 Yes 0.00 0.39 0.11 -0.10 -47.62% 559 107 1.30 -0.04 10 45 None
CRDO Options Chain 149.29 Call 240.00 3/19 Yes 6.20 8.80 7.53 -3.53 -31.92% 804 154 0.88 0.23 15 47 None
MSFT Options Chain 520.99 Put 502.50 11/13 No 0.41 0.52 0.50 -3.51 -87.54% 960 184 0.37 -0.02 14 74 None
LCID Options Chain 3.02 Call 4.00 11/27 Yes 0.12 0.24 0.23 +0.11 +91.67% 749 144 1.23 0.31 10 26
Small Cap Stock List
TSLA Options Chain 398.50 Put 377.50 11/09 No 5.10 5.25 5.25 +2.34 +80.42% 785 151 0.45 -0.28 7 60 None
AKAM Options Chain 86.53 Call 100.00 3/19 Yes 7.90 8.90 8.30 +0.10 +1.22% 1,511 291 0.62 0.42 6 54 None
CAVA Options Chain 60.31 Call 75.00 11/06 No 0.30 0.56 0.56 +0.20 +55.56% 1,281 247 2.01 0.10 3 21 None
CAVA Options Chain 60.31 Put 55.00 11/06 No 0.01 1.15 1.00 -0.64 -39.03% 2,007 387 1.91 -0.20 3 21 None
AMZN Options Chain 248.78 Put 260.00 12/04 No 6.00 6.50 6.19 -7.57 -55.02% 1,358 262 0.31 -0.33 8 61 None
HOOD Options Chain 84.60 Call 88.00 11/06 No 1.86 1.89 1.89 +0.04 +2.17% 9,815 1,897 0.81 0.48 10 54 None
B Options Chain 37.05 Call 43.00 11/13 No 0.30 0.42 0.35 +0.26 +288.89% 589 114 0.51 0.21 3 20 None
CLMT Options Chain 47.33 Put 36.00 11/20 Yes 0.40 0.80 0.70 +0.40 +133.34% 625 121 0.91 -0.14 8 21 None
ARM Options Chain 202.49 Put 192.50 11/06 No 9.45 10.00 9.50 +2.65 +38.69% 594 115 1.62 -0.50 3 22 None