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
MCHP Options Chain 78.04 Call 67.50 6/18 Yes 13.10 13.70 13.45 -1.75 -11.52% 45,596 155 0.49 0.71 3 57 None
CORZ Options Chain 14.49 Call 19.50 2/20 No 0.34 0.50 0.42 +0.02 +5.00% 95,298 326 0.97 0.31 4 26 None
AMZN Options Chain 210.32 Call 210.00 2/09 No 2.60 2.67 2.60 -14.80 -85.06% 28,050 115 0.32 0.53 14 65 None
WTI Options Chain 2.10 Call 3.00 2/20 No 0.00 0.05 0.03 -0.02 -40.00% 41,465 203 1.14 0.06 7 23 None
MLYS Options Chain 28.21 Put 20.00 3/20 Yes 0.75 0.80 0.78 +0.03 +4.00% 23,099 145 1.15 -0.12 9 26 None
JBLU Options Chain 6.04 Call 7.00 2/13 No 0.07 0.08 0.08 +0.03 +60.00% 23,891 177 0.77 0.18 7 28 None
AMZN Options Chain 210.32 Call 210.00 2/13 No 4.20 4.35 4.21 -13.86 -76.71% 31,566 294 0.34 0.53 14 65 None
LUMN Options Chain 6.23 Put 7.00 2/27 No 0.19 0.33 0.25 -0.66 -72.53% 21,729 212 1.05 -0.21 6 33 None
SMR Options Chain 17.53 Put 16.50 2/13 No 0.55 0.62 0.56 -1.55 -73.46% 21,245 218 1.09 -0.31 3 18 None
SIRI Options Chain 22.60 Call 22.50 2/13 No 0.05 0.42 0.10 -0.43 -81.14% 12,304 138 0.32 0.20 11 63 None
MU Options Chain 382.89 Put 225.00 2/13 No 0.02 0.09 0.08 -0.08 -50.00% 12,024 135 1.44 0.00 11 64 None
COF Options Chain 218.87 Put 140.00 6/18 Yes 0.35 0.90 0.70 -0.12 -14.64% 10,001 121 0.43 -0.03 9 65 None
SMR Options Chain 17.53 Call 20.50 2/13 No 0.15 0.20 0.17 -0.03 -15.00% 20,870 255 1.02 0.15 3 18 None
AMZN Options Chain 210.32 Call 217.50 2/09 No 0.51 0.54 0.54 -12.41 -95.83% 9,307 114 0.35 0.15 14 65 None
STUB Options Chain 9.92 Put 5.00 3/20 No 0.10 0.20 0.17 +0.01 +6.25% 7,777 102 1.49 -0.05 3 16 None
LUMN Options Chain 6.23 Put 7.50 2/27 No 0.32 0.52 0.42 -1.01 -70.63% 15,916 222 0.95 -0.29 6 33 None
AMZN Options Chain 210.32 Call 215.00 2/13 No 2.20 2.30 2.23 -13.29 -85.64% 22,177 316 0.35 0.34 14 65 None
SHEL Options Chain 74.63 Call 78.00 2/13 No 0.00 0.30 0.21 +0.02 +10.53% 10,430 149 0.26 0.15 16 73 None
CHWY Options Chain 26.47 Put 25.00 2/27 No 0.16 0.52 0.34 -0.24 -41.38% 9,500 151 0.52 -0.17 16 42 None
FAST Options Chain 47.33 Put 30.00 6/18 Yes 0.00 0.40 0.07 -0.33 -82.50% 25,000 409 0.54 -0.01 15 53 None
SMR Options Chain 17.53 Put 15.50 2/13 No 0.27 0.32 0.29 -1.13 -79.58% 20,781 345 1.09 -0.21 3 18 None
HE Options Chain 16.99 Call 20.00 2/20 No 0.09 0.10 0.09 +0.01 +12.50% 12,489 210 0.61 0.05 7 31 None
LUV Options Chain 52.51 Put 47.50 9/18 Yes 3.00 3.50 3.40 -0.40 -10.53% 7,040 132 0.40 -0.27 8 53 None
GE Options Chain 306.37 Put 195.00 6/18 Yes 0.52 1.72 1.20 +0.39 +48.15% 10,003 188 0.47 -0.03 11 64 None
MRNA Options Chain 40.87 Call 41.50 2/13 Yes 2.04 2.20 2.20 -0.30 -12.00% 5,868 115 1.04 0.49 11 43 None
CORZ Options Chain 14.49 Put 11.00 6/18 Yes 0.80 1.05 0.98 -0.18 -15.52% 16,014 322 0.92 -0.15 4 26 None
GE Options Chain 306.37 Call 350.00 4/17 No 5.95 6.85 6.70 +2.55 +61.45% 6,135 128 0.28 0.28 11 64 None
AMZN Options Chain 210.32 Call 215.00 2/09 No 0.87 0.92 0.91 -13.64 -93.75% 22,083 475 0.33 0.23 14 65 None
MSTR Options Chain 106.99 Put 65.00 4/17 No 2.37 2.48 2.45 -2.98 -54.88% 5,203 113 1.31 -0.06 6 72 None
AMZN Options Chain 210.32 Put 207.50 2/09 No 1.31 1.38 1.36 -2.56 -65.31% 10,134 228 0.34 -0.32 14 65 None
DT Options Chain 33.47 Put 32.50 2/20 Yes 1.35 1.70 1.42 +0.02 +1.43% 6,373 144 0.83 -0.36 16 54 None
OWL Options Chain 11.63 Call 12.50 2/13 No 0.35 0.45 0.45 +0.25 +125.00% 9,232 214 0.52 0.55 9 54 None
AMZN Options Chain 210.32 Call 212.50 2/13 No 3.05 3.20 3.10 -13.25 -81.04% 8,403 197 0.35 0.43 14 65 None
TSLA Options Chain 397.21 Put 410.00 2/09 No 3.85 3.95 3.88 -11.22 -74.31% 22,227 522 0.31 -0.44 8 59 None
AMZN Options Chain 210.32 Call 220.00 2/13 No 1.14 1.18 1.15 -11.05 -90.58% 27,640 660 0.37 0.20 14 65 None
JCI Options Chain 132.52 Call 150.00 4/17 No 2.35 2.85 2.42 +1.12 +86.16% 5,124 128 0.28 0.26 11 62 None
AMZN Options Chain 210.32 Put 205.00 2/09 No 0.71 0.75 0.76 -2.52 -76.83% 21,645 558 0.34 -0.21 14 65 None
META Options Chain 670.21 Call 660.00 2/09 No 6.90 7.10 7.25 -8.55 -54.12% 7,298 191 0.25 0.56 10 66 None
AMZN Options Chain 210.32 Call 217.50 2/13 No 1.51 1.63 1.62 -11.83 -87.96% 7,583 206 0.36 0.26 14 65 None
OKLO Options Chain 59.09 Put 45.00 2/13 No 0.11 0.15 0.12 -0.22 -64.71% 8,101 229 1.73 0.00 3 21 None
CRWV Options Chain 89.95 Call 102.00 2/20 No 2.30 2.58 2.40 +1.38 +135.30% 6,321 184 0.92 0.27 3 21 None
TSLA Options Chain 397.21 Put 230.00 2/13 No 0.01 0.02 0.01 -0.02 -66.67% 10,624 318 1.38 0.00 8 59 None
AMZN Options Chain 210.32 Call 205.00 2/13 No 7.30 7.50 7.37 -14.47 -66.26% 14,793 448 0.35 0.71 14 65 None
AMZN Options Chain 210.32 Call 210.00 2/27 No 6.75 6.90 6.84 -13.06 -65.63% 5,766 183 0.32 0.54 14 65 None
MSTR Options Chain 106.99 Call 134.00 2/13 No 7.60 7.90 7.72 +5.88 +319.57% 5,349 170 0.96 0.55 6 72 None
AMZN Options Chain 210.32 Call 212.50 2/11 No 2.44 2.50 2.48 -13.50 -84.49% 3,258 105 0.35 0.41 14 65 None
MSTR Options Chain 106.99 Put 65.00 3/06 No 0.85 1.07 0.91 -2.84 -75.74% 6,907 226 1.65 -0.03 6 72 None
U Options Chain 23.21 Call 24.00 3/20 Yes 3.45 3.70 3.55 +0.91 +34.47% 7,752 255 0.91 0.62 6 39 None
GOOGL Options Chain 331.25 Call 325.00 2/11 No 3.75 3.90 3.91 -7.19 -64.78% 4,572 155 0.32 0.45 12 69 None
TSLA Options Chain 397.21 Put 412.50 2/09 No 5.10 5.25 5.15 -12.15 -70.24% 15,798 536 0.30 -0.53 8 59 None
RIOT Options Chain 12.06 Put 10.50 2/13 No 0.03 0.06 0.04 -0.35 -89.75% 3,091 106 1.44 -0.01 11 55 None
MRNA Options Chain 40.87 Call 44.50 2/13 Yes 0.96 1.10 1.01 -0.17 -14.41% 6,054 209 1.01 0.30 11 43 None
AMZN Options Chain 210.32 Put 202.50 2/11 No 0.90 0.94 0.84 -2.23 -72.64% 3,538 126 0.37 -0.19 14 65 None
TSLA Options Chain 397.21 Call 390.00 2/13 No 24.00 24.45 24.20 +7.45 +44.48% 15,240 584 0.44 0.82 8 59 None
OXY Options Chain 45.09 Call 48.50 2/13 No 0.23 0.28 0.26 +0.09 +52.95% 7,639 293 0.37 0.20 7 58 None
INTC Options Chain 48.24 Put 28.00 2/13 No 0.00 0.04 0.01 -0.04 -80.00% 12,022 471 1.62 0.00 6 51 None
AMZN Options Chain 210.32 Call 220.00 2/27 No 2.79 2.95 2.90 -10.80 -78.84% 6,213 247 0.31 0.30 14 65 None
MMM Options Chain 165.08 Put 135.00 6/18 Yes 0.84 2.20 1.54 -0.89 -36.63% 3,001 120 0.33 -0.11 7 63 None
RBLX Options Chain 60.57 Call 90.00 7/17 Yes 5.40 6.20 6.14 +1.44 +30.64% 3,017 121 0.69 0.35 5 47 None
AAPL Options Chain 276.77 Put 277.50 2/09 No 1.60 1.65 1.60 -2.15 -57.34% 15,631 644 0.18 -0.43 8 61 None
CRWV Options Chain 89.95 Call 80.00 8/21 No 28.10 30.70 29.10 +8.10 +38.58% 4,023 170 0.96 0.71 3 21 None
GOOGL Options Chain 331.25 Call 325.00 2/09 No 2.05 2.09 2.10 -7.38 -77.85% 10,838 462 0.26 0.42 12 69 None
AMZN Options Chain 210.32 Call 210.00 3/06 No 7.80 8.00 7.85 -12.15 -60.75% 3,893 168 0.32 0.54 14 65 None
NVDA Options Chain 171.88 Put 182.50 2/09 No 1.05 1.06 1.12 -9.93 -89.87% 41,345 1,789 0.33 -0.29 17 59 None
BAC Options Chain 54.94 Call 58.00 2/13 No 0.22 0.23 0.22 +0.12 +120.00% 18,261 794 0.22 0.23 12 74 None
AKAM Options Chain 90.07 Call 100.00 6/18 Yes 8.10 9.20 8.06 +0.56 +7.47% 2,504 110 0.45 0.50 8 56 None
RCAT Options Chain 11.31 Call 12.50 2/13 No 0.84 0.94 0.89 +0.45 +102.28% 3,341 147 1.18 0.56 8 35 None
AMZN Options Chain 210.32 Put 190.00 11/20 Yes 14.90 15.15 15.84 +3.04 +23.75% 2,610 115 0.37 -0.28 14 65 None
B Options Chain 45.16 Call 75.00 10/16 No 1.22 1.72 1.37 -0.38 -21.72% 5,013 222 0.52 0.17 3 20 None
AAPL Options Chain 276.77 Put 280.00 2/09 No 2.81 3.10 3.00 -2.30 -43.40% 8,826 394 0.17 -0.66 8 61 None
TSLA Options Chain 397.21 Call 412.50 2/09 No 3.75 3.80 3.85 +1.83 +90.60% 14,693 658 0.29 0.47 8 59 None
META Options Chain 670.21 Call 670.00 2/09 No 2.78 2.88 2.86 -6.99 -70.97% 7,190 323 0.25 0.31 10 66 None
LVS Options Chain 56.94 Call 30.00 3/20 No 26.55 28.60 26.56 +2.59 +10.81% 12,120 552 1.48 1.00 10 64 None
GOOG Options Chain 331.33 Call 345.00 3/13 No 4.75 4.90 4.75 -4.75 -50.00% 2,856 131 0.31 0.27 12 69 None
RCL Options Chain 326.09 Call 350.00 3/20 No 16.60 17.75 16.75 +8.71 +108.34% 7,824 361 0.39 0.51 11 67 None
ABR Options Chain 7.80 Call 8.00 2/13 No 0.12 0.13 0.13 +0.03 +30.00% 11,085 513 0.51 0.35 10 41 None
AMZN Options Chain 210.32 Put 207.50 2/11 No 2.10 2.24 2.14 -2.01 -48.44% 2,351 109 0.36 -0.36 14 65 None
NVST Options Chain 27.90 Call 30.00 6/18 No 2.20 2.75 2.38 +1.63 +217.34% 4,015 187 0.39 0.51 8 45 None
STX Options Chain 405.45 Call 420.00 3/20 No 47.10 50.20 49.30 +12.09 +32.50% 2,333 110 0.75 0.59 9 53 None
BRZE Options Chain 17.79 Call 25.00 5/15 Yes 0.50 0.95 0.95 -0.05 -5.00% 4,701 222 0.75 0.24 9 39 None
T Options Chain 27.31 Put 26.00 2/13 No 0.09 0.11 0.10 0.00 0.00% 16,012 766 0.31 -0.17 9 58 None
TDOC Options Chain 4.73 Call 5.50 2/13 No 0.11 0.12 0.12 +0.08 +200.00% 9,624 471 0.98 0.27 10 40 None
VG Options Chain 9.32 Call 11.00 2/27 No 0.25 0.45 0.35 +0.13 +59.10% 3,526 174 0.82 0.33 11 43 None
BAC Options Chain 54.94 Put 56.00 2/13 No 0.50 0.53 0.52 -1.03 -66.46% 2,263 112 0.25 -0.36 12 74 None
MSFT Options Chain 393.67 Call 405.00 2/11 No 3.40 3.65 3.70 +0.60 +19.36% 7,286 363 0.27 0.41 15 72 None
RUM Options Chain 5.35 Call 6.00 2/13 No 0.15 0.20 0.19 +0.10 +111.12% 10,101 507 0.81 0.39 8 22 None
AMZN Options Chain 210.32 Call 217.50 2/20 No 2.50 2.67 2.54 -11.66 -82.12% 3,639 183 0.31 0.31 14 65 None
AMZN Options Chain 210.32 Call 220.00 2/11 No 0.78 0.82 0.80 -11.24 -93.36% 3,843 194 0.38 0.16 14 65 None
B Options Chain 45.16 Call 55.00 10/16 No 4.00 4.40 4.22 +0.05 +1.20% 5,021 254 0.49 0.39 3 20 None
HD Options Chain 382.37 Call 405.00 2/13 No 0.40 0.47 0.47 -0.36 -43.38% 3,406 173 0.25 0.06 8 66 None
AMZN Options Chain 210.32 Put 185.00 2/11 No 0.04 0.06 0.04 -0.78 -95.13% 2,902 149 0.50 -0.01 14 65 None
RGTI Options Chain 14.23 Put 12.00 2/13 No 0.03 0.08 0.04 -0.15 -78.95% 8,184 421 1.60 -0.01 3 17 None
TSLA Options Chain 397.21 Put 407.50 2/09 No 2.84 2.87 2.79 -10.85 -79.55% 6,517 341 0.31 -0.35 8 59 None
XOM Options Chain 146.08 Call 152.50 2/13 No 0.72 0.87 0.87 +0.27 +45.00% 3,658 193 0.28 0.26 10 73 None
HUM Options Chain 193.55 Put 160.00 2/13 Yes 0.75 0.95 0.85 +0.03 +3.66% 2,456 132 0.99 -0.08 14 64 None
ORCL Options Chain 136.48 Call 144.00 2/13 No 4.30 4.55 4.48 +1.52 +51.36% 2,004 108 0.61 0.50 11 66 None
AMZN Options Chain 210.32 Call 205.00 2/27 No 9.70 9.90 9.95 -13.20 -57.02% 3,639 197 0.33 0.66 14 65 None
MU Options Chain 382.89 Call 580.00 12/18 Yes 53.80 57.35 54.41 +1.16 +2.18% 5,132 280 0.70 0.42 11 64 None
RDDT Options Chain 151.05 Call 150.00 2/13 No 2.80 3.15 2.96 -11.74 -79.87% 4,044 221 0.85 0.31 11 44 None
BAC Options Chain 54.94 Call 57.50 2/13 No 0.35 0.37 0.38 +0.20 +111.12% 6,933 381 0.23 0.32 12 74 None
ENPH Options Chain 47.27 Put 31.00 2/20 Yes 0.04 0.24 0.04 -0.10 -71.43% 2,303 127 1.30 0.00 8 45 None
HAL Options Chain 33.84 Put 33.00 2/13 No 0.02 0.18 0.15 -0.48 -76.19% 4,007 222 0.34 -0.13 10 55 None
MSTR Options Chain 106.99 Put 60.00 4/17 No 1.97 2.28 2.20 -2.85 -56.44% 6,148 350 1.38 -0.05 6 72 None
AMZN Options Chain 210.32 Call 200.00 2/13 No 11.15 11.50 11.37 -14.43 -55.93% 4,524 258 0.37 0.84 14 65 None
NVDA Options Chain 171.88 Put 180.00 2/18 No 3.10 3.20 3.00 -8.05 -72.86% 2,661 153 0.41 -0.33 17 59 None
RIOT Options Chain 12.06 Put 11.00 2/13 No 0.03 0.08 0.06 -0.41 -87.24% 2,246 130 1.24 -0.03 11 55 None
DKNG Options Chain 25.52 Call 29.00 2/20 Yes 0.85 1.21 1.00 +0.37 +58.73% 4,780 277 0.84 0.40 4 44 None
AMZN Options Chain 210.32 Put 205.00 2/11 No 1.38 1.47 1.46 -2.19 -60.00% 3,474 204 0.36 -0.26 14 65 None
AMZN Options Chain 210.32 Call 200.00 2/11 No 10.70 11.20 11.30 -13.85 -55.07% 1,943 115 0.38 0.87 14 65 None
TSLA Options Chain 397.21 Call 415.00 2/09 No 2.78 2.83 2.81 +1.13 +67.27% 27,276 1,628 0.29 0.39 8 59 None
MSTR Options Chain 106.99 Call 135.00 3/13 No 14.25 15.25 14.67 +9.27 +171.67% 1,752 105 0.86 0.56 6 72 None
FLNC Options Chain 18.25 Put 14.00 5/15 No 1.45 2.00 1.70 -0.19 -10.06% 3,011 181 1.18 -0.19 6 37 None
TSLA Options Chain 397.21 Call 405.00 2/09 No 8.05 8.20 8.40 +4.15 +97.65% 13,929 838 0.28 0.73 8 59 None
INTC Options Chain 48.24 Put 51.00 2/13 No 1.93 2.05 1.99 -1.71 -46.22% 4,052 246 0.65 -0.51 6 51 None
XOM Options Chain 146.08 Call 175.00 9/18 Yes 3.10 5.25 3.88 +0.73 +23.18% 6,024 375 0.26 0.24 10 73 None
QBTS Options Chain 17.21 Put 17.50 2/13 No 0.18 0.38 0.22 -1.17 -84.18% 2,277 142 1.24 -0.13 6 39 None
DKNG Options Chain 25.52 Call 33.00 2/20 Yes 0.22 0.28 0.24 -0.01 -4.00% 4,678 292 0.80 0.15 4 44 None
AFRM Options Chain 57.03 Call 59.00 2/13 No 1.25 1.32 1.25 -3.45 -73.41% 2,146 134 0.64 0.39 6 48 None
NVDA Options Chain 171.88 Put 185.00 2/09 No 1.93 1.99 1.97 -11.12 -84.95% 42,936 2,711 0.32 -0.46 17 59 None
RKLB Options Chain 66.32 Put 50.00 2/13 No 0.09 0.15 0.12 -0.23 -65.72% 4,876 308 1.40 0.00 4 43 None
IREN Options Chain 39.79 Call 46.00 2/13 No 1.23 1.38 1.35 -0.66 -32.84% 6,773 430 1.19 0.33 11 50 None
AAOI Options Chain 44.30 Call 50.00 2/13 No 0.95 1.10 1.05 +0.45 +75.00% 2,706 172 1.15 0.24 5 41 None
LI Options Chain 17.79 Call 21.00 3/20 Yes 0.69 0.72 0.70 +0.28 +66.67% 15,274 974 0.55 0.33 13 40 None
LI Options Chain 17.79 Call 20.00 2/13 No 0.13 0.18 0.15 +0.09 +150.00% 2,895 186 0.47 0.22 13 40 None
TSLA Options Chain 397.21 Call 380.00 2/09 No 30.55 31.65 31.15 +11.55 +58.93% 2,473 160 0.60 0.98 8 59 None
MU Options Chain 382.89 Put 395.00 2/13 No 15.35 15.95 15.55 -10.89 -41.19% 10,786 704 0.72 -0.48 11 64 None
AMZN Options Chain 210.32 Call 220.00 2/09 No 0.31 0.34 0.32 -11.18 -97.22% 10,337 677 0.38 0.09 14 65 None
RDDT Options Chain 151.05 Call 155.00 2/13 No 1.86 2.15 1.98 -9.02 -82.00% 2,595 174 0.86 0.23 11 44 None
LVS Options Chain 56.94 Call 32.50 3/20 No 25.05 25.60 25.35 +4.75 +23.06% 48,971 3,284 1.11 1.00 10 64 None
LVS Options Chain 56.94 Call 35.00 3/20 No 22.20 23.85 23.65 -8.04 -25.38% 33,022 2,216 1.27 1.00 10 64 None
AMZN Options Chain 210.32 Put 210.00 2/09 No 2.31 2.38 2.36 -2.47 -51.14% 14,757 998 0.33 -0.47 14 65 None
OPEN Options Chain 4.70 Call 4.50 2/27 Yes 0.66 0.75 0.72 +0.01 +1.41% 3,400 230 1.06 0.67 7 30 None
TSLA Options Chain 397.21 Call 432.50 2/11 No 1.40 1.42 1.43 +0.35 +32.41% 3,672 249 0.39 0.16 8 59 None
NVDA Options Chain 171.88 Put 167.50 2/13 No 0.60 0.62 0.59 -2.91 -83.15% 61,317 4,170 0.56 -0.07 17 59 None
NVDA Options Chain 171.88 Call 187.50 2/18 No 4.25 4.35 4.30 +3.24 +305.66% 1,726 118 0.39 0.46 17 59 None
GOOGL Options Chain 331.25 Put 260.00 2/09 No 0.00 0.01 0.01 -0.02 -66.67% 1,601 110 0.82 0.00 12 69 None
GOOGL Options Chain 331.25 Call 550.00 1/21 Yes 19.90 20.45 20.10 -4.25 -17.46% 1,514 106 0.36 0.25 12 69 None
MPLX Options Chain 56.42 Call 42.00 1/15 No 11.80 16.10 16.10 +1.40 +9.53% 2,625 184 0.48 1.00 10 64 None
HPQ Options Chain 19.15 Call 20.50 2/13 No 0.16 0.18 0.17 +0.03 +21.43% 3,224 226 0.41 0.24 9 42 None
AMZN Options Chain 210.32 Put 197.50 2/13 No 0.60 0.63 0.60 -1.77 -74.69% 4,406 311 0.38 -0.11 14 65 None
RF Options Chain 30.50 Put 30.00 2/20 No 0.20 0.35 0.30 -0.15 -33.34% 2,889 204 0.27 -0.26 15 69 None
LVS Options Chain 56.94 Call 27.50 3/20 No 29.70 31.65 31.65 +5.45 +20.81% 15,370 1,087 1.88 1.00 10 64 None
RDDT Options Chain 151.05 Call 162.50 2/13 No 1.03 1.23 1.11 -8.44 -88.38% 3,119 221 0.91 0.14 11 44 None
CRWV Options Chain 89.95 Call 98.00 2/13 No 1.92 2.10 2.01 +1.76 +704.00% 1,661 118 0.95 0.28 3 21 None
WBD Options Chain 27.36 Call 30.00 7/17 No 0.42 1.24 0.75 +0.05 +7.15% 7,151 510 0.23 0.32 3 19 None
TSLA Options Chain 397.21 Put 412.50 2/13 No 10.05 10.15 10.06 -12.44 -55.29% 3,916 281 0.42 -0.50 8 59 None
RDDT Options Chain 151.05 Call 152.50 2/13 No 2.24 2.60 2.55 -10.45 -80.39% 1,540 111 0.86 0.27 11 44 None
AMZN Options Chain 210.32 Call 222.50 2/13 No 0.80 0.96 0.86 -9.84 -91.97% 6,179 447 0.38 0.15 14 65 None
SIRI Options Chain 22.60 Call 21.50 2/13 No 0.16 0.62 0.37 -0.77 -67.55% 2,363 172 0.52 0.53 11 63 None
MNDY Options Chain 94.59 Put 95.00 2/20 Yes 7.50 8.20 7.73 -0.29 -3.62% 1,507 110 1.22 -0.40 12 48 None
MCHP Options Chain 78.04 Call 77.00 2/13 No 1.50 1.65 1.85 -2.05 -52.57% 1,628 119 0.46 0.46 3 57 None
AKAM Options Chain 90.07 Call 115.00 6/18 Yes 3.30 4.60 3.70 0.00 0.00% 2,500 183 0.43 0.29 8 56 None
BMY Options Chain 61.99 Call 62.00 2/20 No 1.07 1.19 1.13 +0.75 +197.37% 3,614 267 0.23 0.51 13 61 None
UBER Options Chain 75.21 Call 74.00 2/13 No 1.94 2.01 2.01 -0.61 -23.29% 1,753 131 0.37 0.60 9 62 None
NOW Options Chain 102.63 Call 105.00 2/13 No 1.65 1.85 1.70 -1.15 -40.36% 1,631 122 0.61 0.32 10 59 None
TSLA Options Chain 397.21 Put 405.00 2/09 No 2.02 2.06 2.04 -9.61 -82.49% 16,507 1,235 0.31 -0.27 8 59 None
CSCO Options Chain 82.36 Put 81.00 2/13 Yes 0.75 1.04 0.99 -0.74 -42.78% 4,180 314 0.54 -0.25 7 59 None
MSFT Options Chain 393.67 Call 397.50 2/09 No 5.15 5.70 5.87 +1.82 +44.94% 3,485 262 0.23 0.69 15 72 None
AAPL Options Chain 276.77 Call 242.50 2/09 No 34.55 36.70 36.30 +2.87 +8.59% 2,192 165 1.16 1.00 8 61 None
BTG Options Chain 5.06 Call 5.00 2/13 No 0.15 0.25 0.18 +0.07 +63.64% 16,150 1,219 0.53 0.57 11 52 None
B Options Chain 45.16 Put 30.00 10/16 No 1.00 1.40 1.00 -0.15 -13.05% 5,100 385 0.51 -0.13 3 20 None
ORCL Options Chain 136.48 Put 141.00 2/13 No 3.70 4.15 4.10 -4.85 -54.19% 2,538 192 0.63 -0.41 11 66 None
AXON Options Chain 399.65 Put 620.00 2/20 No 202.60 210.10 214.00 -2.21 -1.03% 3,460 262 1.41 -1.00 8 57 None
AAPL Options Chain 276.77 Call 240.00 2/09 No 37.15 39.10 38.90 +2.76 +7.64% 3,030 230 1.13 1.00 8 61 None
DOW Options Chain 30.60 Call 32.00 2/13 No 0.65 0.74 0.68 +0.29 +74.36% 2,108 161 0.45 0.47 7 50 None
BRZE Options Chain 17.79 Call 22.50 5/15 Yes 0.95 1.45 1.30 -0.10 -7.15% 6,508 498 0.71 0.33 9 39 None
NVDA Options Chain 171.88 Put 177.50 2/09 No 0.34 0.35 0.35 -6.10 -94.58% 15,022 1,157 0.39 -0.13 17 59 None
AVGO Options Chain 310.51 Call 385.00 3/06 Yes 6.00 6.35 6.25 +2.95 +89.40% 2,570 198 0.59 0.22 9 65 None
MSTR Options Chain 106.99 Put 75.00 4/17 No 3.20 3.35 3.20 -4.85 -60.25% 5,134 397 1.20 -0.09 6 72 None
OSCR Options Chain 12.51 Put 11.00 2/13 Yes 0.27 0.33 0.20 -0.10 -33.34% 2,016 157 1.18 -0.21 12 34 None
MSFT Options Chain 393.67 Call 402.50 2/09 No 2.58 2.73 2.78 +0.38 +15.84% 4,381 342 0.23 0.47 15 72 None
CLSK Options Chain 7.55 Call 10.00 9/18 No 2.97 3.25 3.20 +0.80 +33.34% 2,549 199 0.99 0.66 18 55
Small Cap Stock List
AFRM Options Chain 57.03 Put 57.00 2/13 No 1.99 2.12 2.07 -1.33 -39.12% 1,538 121 0.68 -0.47 6 48 None
VZ Options Chain 47.10 Put 45.00 2/13 No 0.19 0.30 0.25 +0.08 +47.06% 7,665 609 0.29 -0.23 8 62 None
BRZE Options Chain 17.79 Put 15.00 3/20 No 0.55 0.80 0.70 +0.20 +40.00% 1,510 120 0.78 -0.22 9 39 None
PTON Options Chain 4.39 Call 5.00 2/13 No 0.08 0.10 0.10 +0.05 +100.00% 11,587 922 0.81 0.27 8 26 None
TSLA Options Chain 397.21 Put 400.00 2/09 No 0.97 1.00 1.00 -7.90 -88.77% 28,777 2,335 0.31 -0.16 8 59 None
PEP Options Chain 167.53 Put 167.50 2/20 No 1.35 1.52 1.45 -1.59 -52.31% 3,408 282 0.20 -0.33 11 65 None
SMCI Options Chain 30.85 Put 31.00 2/13 No 0.29 0.32 0.33 -1.39 -80.82% 4,498 373 0.77 -0.16 9 47 None
CRML Options Chain 11.03 Call 13.00 2/13 No 0.25 0.35 0.33 +0.03 +10.00% 1,837 153 1.49 0.25 3 17 None
NVDA Options Chain 171.88 Put 180.00 2/09 No 0.57 0.60 0.62 -7.86 -92.69% 28,568 2,383 0.36 -0.19 17 59 None
PINS Options Chain 19.32 Call 21.00 2/20 Yes 0.92 1.00 0.96 +0.07 +7.87% 3,977 333 1.00 0.39 12 40 None
GOOGL Options Chain 331.25 Call 327.50 2/09 No 1.22 1.26 1.25 -6.60 -84.08% 4,827 406 0.25 0.29 12 69 None
MSTR Options Chain 106.99 Put 124.00 2/13 No 3.25 3.50 3.43 -17.04 -83.25% 1,335 113 1.08 -0.25 6 72 None
XOM Options Chain 146.08 Call 149.00 2/13 No 1.91 2.19 2.04 +0.66 +47.83% 3,855 327 0.27 0.49 10 73 None
WULF Options Chain 11.92 Put 13.50 2/13 No 0.51 0.58 0.56 -1.58 -73.84% 2,801 240 1.16 -0.32 4 36 None
CCJ Options Chain 105.62 Call 135.00 2/13 Yes 0.10 0.47 0.26 -0.34 -56.67% 1,631 140 0.74 0.06 10 56 None
CRCL Options Chain 49.15 Put 35.00 2/13 No 0.06 0.08 0.06 -0.12 -66.67% 6,259 538 1.80 0.00 3 20 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 146.37 Call 230.00 12/18 Yes 22.35 25.45 23.00 +5.20 +29.22% 1,639 143 0.67 0.44 16 70 None
IREN Options Chain 39.79 Call 43.00 2/13 No 2.25 2.38 2.35 -0.60 -20.34% 1,841 161 1.20 0.48 11 50 None
AMZN Options Chain 210.32 Call 215.00 4/17 No 10.20 10.35 10.25 -10.67 -51.01% 13,387 1,171 0.31 0.49 14 65 None
NOW Options Chain 102.63 Call 108.00 2/20 No 1.55 1.80 1.65 -1.05 -38.89% 2,381 209 0.53 0.28 10 59 None
CSX Options Chain 39.87 Call 42.50 4/17 No 1.00 1.10 1.05 +0.28 +36.37% 4,305 378 0.24 0.37 6 54 None
AMZN Options Chain 210.32 Put 195.00 2/11 No 0.22 0.25 0.23 -1.49 -86.63% 1,411 124 0.41 -0.06 14 65 None
TSM Options Chain 330.73 Put 345.00 2/13 No 4.90 5.80 4.85 -13.74 -73.92% 2,231 197 0.38 -0.40 20 62
Dividend Stock List
MSTR Options Chain 106.99 Put 380.00 2/20 No 244.30 245.85 246.20 -27.35 -10.00% 1,690 150 3.01 -1.00 6 72 None
AAPL Options Chain 276.77 Call 257.50 2/09 No 19.95 21.65 21.55 +4.66 +27.59% 7,066 632 0.76 1.00 8 61 None
RKLB Options Chain 66.32 Call 72.00 2/13 No 3.80 4.15 4.00 +1.84 +85.19% 1,494 134 0.95 0.55 4 43 None
MU Options Chain 382.89 Put 75.00 2/13 No 0.00 0.02 0.01 -0.01 -50.00% 1,760 158 0.00 0.00 11 64 None
META Options Chain 670.21 Put 645.00 2/09 No 1.43 1.52 1.44 -1.10 -43.31% 1,548 139 0.29 -0.14 10 66 None
STLA Options Chain 9.54 Call 7.00 1/21 Yes 2.20 2.25 2.25 -1.65 -42.31% 4,182 376 0.56 0.63 14 50 None
META Options Chain 670.21 Put 575.00 2/13 No 0.38 0.43 0.46 -0.30 -39.48% 2,947 265 0.52 -0.02 10 66 None
AMZN Options Chain 210.32 Put 192.50 2/09 No 0.06 0.08 0.06 -1.22 -95.32% 4,015 363 0.49 -0.02 14 65 None
PLTR Options Chain 130.01 Put 117.00 2/13 No 0.35 0.38 0.35 -1.35 -79.42% 2,586 234 0.72 -0.07 12 52 None
AMZN Options Chain 210.32 Call 217.50 2/11 No 1.12 1.17 1.15 -12.25 -91.42% 2,186 198 0.36 0.22 14 65 None
GOOGL Options Chain 331.25 Put 295.00 2/13 No 0.44 0.47 0.44 -0.21 -32.31% 8,077 734 0.42 -0.06 12 69 None
MSTR Options Chain 106.99 Put 118.00 2/13 No 2.29 2.46 2.40 -13.60 -85.00% 1,338 122 1.19 -0.17 6 72 None
TSLA Options Chain 397.21 Call 390.00 2/09 No 21.05 21.60 21.63 +9.48 +78.03% 6,229 571 0.45 0.94 8 59 None
DKNG Options Chain 25.52 Put 26.50 2/13 Yes 0.28 1.73 1.55 -0.63 -28.90% 2,135 196 0.92 -0.37 4 44 None
INTU Options Chain 434.91 Put 700.00 3/20 Yes 252.10 258.70 257.50 -13.20 -4.88% 5,470 503 0.94 -1.00 13 68 None
INSM Options Chain 151.03 Put 145.00 2/20 Yes 4.40 6.20 5.40 +1.85 +52.12% 2,588 238 0.66 -0.37 2 47 None
CIFR Options Chain 11.40 Call 14.50 2/20 No 1.34 1.49 1.40 +0.69 +97.19% 1,353 125 1.18 0.56 7 37 None
AMZN Options Chain 210.32 Call 220.00 3/06 No 3.70 3.80 3.75 -10.45 -73.60% 3,440 319 0.31 0.33 14 65 None
ARM Options Chain 123.70 Call 130.00 8/21 No 18.40 18.80 18.45 +5.10 +38.21% 3,273 304 0.55 0.55 3 22 None
NVDA Options Chain 171.88 Call 185.00 2/09 No 2.26 2.34 2.25 +2.06 +1,084.22% 75,240 7,007 0.32 0.54 17 59 None
TSLA Options Chain 397.21 Call 410.00 2/09 No 4.95 5.05 5.05 +2.44 +93.49% 17,958 1,677 0.29 0.56 8 59 None
META Options Chain 670.21 Call 665.00 2/09 No 4.50 4.65 4.75 -8.58 -64.37% 2,566 241 0.25 0.43 10 66 None
MSFT Options Chain 393.67 Call 410.00 2/09 No 0.64 0.86 0.74 -0.26 -26.00% 8,135 770 0.24 0.18 15 72 None
LUMN Options Chain 6.23 Call 8.00 2/13 No 0.38 0.43 0.40 +0.31 +344.45% 4,215 401 0.87 0.54 6 33 None
JPM Options Chain 310.16 Put 320.00 2/13 No 3.25 3.50 3.30 -9.24 -73.69% 1,879 179 0.26 -0.40 7 70 None
ABT Options Chain 109.29 Put 130.00 3/20 No 17.15 21.10 20.00 -2.75 -12.09% 6,285 599 0.54 -0.97 12 69 None
FRSH Options Chain 8.75 Call 10.00 3/20 Yes 0.40 0.50 0.50 +0.10 +25.00% 3,953 377 0.67 0.37 11 33 None
TSLA Options Chain 397.21 Call 417.50 2/09 No 2.03 2.06 2.06 +0.76 +58.47% 8,170 784 0.30 0.31 8 59 None
KO Options Chain 78.51 Put 77.50 3/20 Yes 1.47 1.55 1.47 -0.23 -13.53% 3,298 317 0.21 -0.39 9 69 None
AMD Options Chain 208.44 Put 110.00 2/13 No 0.00 0.03 0.01 -0.04 -80.00% 1,689 164 1.68 0.00 14 63 None
MSTR Options Chain 106.99 Put 390.00 3/20 No 254.45 256.35 256.40 -30.24 -10.55% 3,140 305 1.78 -1.00 6 72 None
VRT Options Chain 177.75 Call 200.00 2/13 Yes 8.00 9.10 8.50 +5.20 +157.58% 6,978 680 0.97 0.46 9 57 None
INTU Options Chain 434.91 Put 680.00 3/20 Yes 232.50 240.50 240.50 -10.20 -4.07% 1,392 136 0.90 -1.00 13 68 None
CRML Options Chain 11.03 Call 12.50 2/13 No 0.35 0.45 0.38 -0.07 -15.56% 1,268 124 1.48 0.31 3 17 None
NVDA Options Chain 171.88 Put 152.50 2/13 No 0.14 0.16 0.15 -0.69 -82.15% 7,910 780 0.72 0.00 17 59 None
COIN Options Chain 146.37 Put 360.00 2/20 Yes 192.95 199.00 196.67 -12.78 -6.11% 10,090 1,000 2.55 -1.00 16 70 None
BAC Options Chain 54.94 Call 59.00 2/13 No 0.07 0.08 0.08 +0.04 +100.00% 8,278 825 0.22 0.09 12 74 None
CORZ Options Chain 14.49 Put 17.00 2/13 No 0.88 1.29 1.13 -1.21 -51.71% 3,122 312 1.05 -0.51 4 26 None
ADBE Options Chain 268.38 Put 345.00 2/20 No 74.20 81.00 78.80 +3.30 +4.38% 1,750 175 1.15 -1.00 8 54 None
ORCL Options Chain 136.48 Put 210.00 2/20 No 65.95 68.45 69.00 -4.46 -6.08% 11,576 1,159 1.35 -1.00 11 66 None
META Options Chain 670.21 Call 675.00 2/09 No 1.60 1.69 1.69 -5.78 -77.38% 2,919 293 0.25 0.21 10 66 None
VST Options Chain 143.07 Call 155.00 4/17 Yes 11.65 12.45 12.00 +3.77 +45.81% 3,028 304 0.53 0.50 9 58 None
TSLA Options Chain 397.21 Put 190.00 2/13 No 0.00 0.02 0.01 -0.01 -50.00% 2,912 293 1.82 0.00 8 59 None
DAL Options Chain 69.78 Call 76.00 2/20 No 1.90 2.03 2.08 +1.57 +307.85% 1,131 114 0.37 0.48 10 58 None
UAL Options Chain 106.09 Call 112.00 2/20 No 6.25 6.95 6.75 +4.61 +215.43% 1,081 109 0.45 0.68 12 67 None
GOOGL Options Chain 331.25 Call 320.00 2/11 No 6.45 6.60 6.82 -8.38 -55.14% 1,753 177 0.33 0.62 12 69 None
NOW Options Chain 102.63 Call 126.00 2/13 No 0.00 0.05 0.08 -0.07 -46.67% 1,909 193 0.80 0.01 10 59 None
HIMS Options Chain 23.48 Call 24.00 2/13 No 0.71 0.75 0.73 -0.47 -39.17% 6,306 638 0.87 0.40 11 43 None
WULF Options Chain 11.92 Call 13.50 2/20 No 1.53 1.66 1.57 +1.00 +175.44% 7,968 808 1.05 0.65 4 36 None
META Options Chain 670.21 Call 667.50 2/09 No 3.55 3.70 3.85 -7.45 -65.93% 1,743 177 0.25 0.37 10 66 None
NVO Options Chain 43.34 Put 40.00 5/15 Yes 1.56 1.68 1.66 -0.96 -36.65% 14,370 1,460 0.49 -0.22 11 50 None
C Options Chain 115.74 Call 124.00 2/13 No 1.54 1.67 1.61 +1.37 +570.84% 1,156 118 0.32 0.42 14 77 None
C Options Chain 115.74 Put 120.00 2/13 No 1.09 1.15 1.14 -3.72 -76.55% 1,036 106 0.33 -0.30 14 77 None
VITL Options Chain 26.19 Call 30.00 3/20 Yes 0.80 1.65 1.60 0.00 0.00% 1,094 112 0.74 0.39 13 46 None
GXO Options Chain 56.34 Put 55.00 2/20 Yes 0.65 1.05 1.50 0.00 0.00% 3,000 308 0.51 -0.26 7 54 None
SNDK Options Chain 550.00 Put 540.00 3/20 No 52.10 57.00 53.35 -13.85 -20.61% 1,070 110 1.06 -0.32 3 22 None
TSLA Options Chain 397.21 Call 427.50 2/09 No 0.52 0.54 0.52 +0.04 +8.34% 7,149 735 0.32 0.10 8 59 None
GOOGL Options Chain 331.25 Call 322.50 2/09 No 3.15 3.30 3.30 -8.00 -70.80% 3,315 341 0.26 0.55 12 69 None
S Options Chain 12.93 Call 13.50 2/20 No 0.40 0.55 0.40 -0.15 -27.28% 1,010 104 0.59 0.44 9 32 None
PLTR Options Chain 130.01 Put 116.00 2/13 No 0.31 0.33 0.31 -1.24 -80.00% 3,107 320 0.73 -0.06 12 52 None
RGTI Options Chain 14.23 Call 17.00 2/13 No 1.31 1.47 1.39 +1.00 +256.41% 1,854 191 1.05 0.64 3 17 None
POET Options Chain 5.17 Call 6.00 2/13 No 0.24 0.30 0.28 +0.18 +180.00% 2,989 308 0.94 0.49 8 30 None
QBTS Options Chain 17.21 Call 21.50 2/13 No 0.85 0.93 0.90 +0.69 +328.58% 1,561 162 1.06 0.43 6 39 None
MU Options Chain 382.89 Put 70.00 2/13 No 0.00 0.01 0.01 0.00 0.00% 1,615 168 0.00 0.00 11 64 None
SBUX Options Chain 96.07 Put 96.00 2/13 No 0.49 0.56 0.49 -1.91 -79.59% 1,978 206 0.30 -0.17 6 55 None
FTNT Options Chain 78.93 Call 85.00 2/13 No 0.87 0.99 0.99 -1.39 -58.41% 2,122 221 0.41 0.31 10 57 None
LCID Options Chain 9.53 Call 10.50 2/13 No 0.58 0.66 0.66 +0.47 +247.37% 3,139 327 0.75 0.64 6 30 None
QBTS Options Chain 17.21 Put 17.00 2/13 No 0.14 0.17 0.17 -0.98 -85.22% 1,727 180 1.15 -0.10 6 39 None
GOOGL Options Chain 331.25 Call 332.50 2/11 No 1.43 1.48 1.51 -5.49 -78.43% 1,573 164 0.31 0.23 12 69 None
COIN Options Chain 146.37 Put 340.00 2/20 Yes 172.90 179.25 174.35 -15.10 -7.97% 2,390 250 2.70 -1.00 16 70 None
MSTR Options Chain 106.99 Call 310.00 2/13 No 0.00 0.01 0.01 0.00 0.00% 11,806 1,235 1.89 0.00 6 72 None
MSTR Options Chain 106.99 Put 133.00 2/13 No 6.05 6.40 6.25 -22.52 -78.28% 1,030 108 0.98 -0.42 6 72 None
MSTR Options Chain 106.99 Put 350.00 3/20 No 214.50 215.70 217.30 -29.90 -12.10% 1,554 163 1.71 -0.99 6 72 None
BMNR Options Chain 20.47 Put 13.00 2/13 No 0.02 0.03 0.02 -0.26 -92.86% 4,597 483 1.60 -0.01 11 23 None
META Options Chain 670.21 Call 670.00 2/11 No 6.40 6.60 6.50 -7.10 -52.21% 980 103 0.32 0.39 10 66 None
VZ Options Chain 47.10 Put 44.50 2/13 No 0.14 0.18 0.16 +0.01 +6.67% 2,557 271 0.30 -0.16 8 62 None
RGTI Options Chain 14.23 Put 17.50 3/06 No 1.85 2.52 2.02 -1.32 -39.53% 1,231 131 1.13 -0.44 3 17 None
VST Options Chain 143.07 Call 160.00 2/13 No 0.95 1.31 1.06 +0.54 +103.85% 1,287 137 0.52 0.19 9 58 None
MSTR Options Chain 106.99 Put 400.00 3/20 No 264.50 265.75 267.30 -29.95 -10.08% 4,140 441 1.88 -1.00 6 72 None
SHOP Options Chain 111.24 Call 165.00 2/13 Yes 0.00 0.23 0.50 +0.12 +31.58% 1,445 154 1.42 0.00 12 58 None
INTC Options Chain 48.24 Put 31.00 2/13 No 0.00 0.04 0.02 +0.01 +100.00% 3,391 365 1.61 0.00 6 51 None
COIN Options Chain 146.37 Put 130.00 6/18 Yes 11.25 12.45 12.25 -5.60 -31.38% 1,086 117 0.75 -0.22 16 70 None
TSLA Options Chain 397.21 Call 455.00 2/11 No 0.20 0.21 0.21 -0.03 -12.50% 2,153 232 0.44 0.03 8 59 None
COIN Options Chain 146.37 Put 310.00 2/20 Yes 142.45 149.25 150.65 -17.15 -10.23% 18,560 2,002 2.47 -1.00 16 70 None
CZR Options Chain 20.31 Put 20.50 2/13 No 0.55 0.68 0.62 -0.36 -36.74% 3,055 330 0.57 -0.47 7 46 None
CVNA Options Chain 383.69 Call 415.00 2/13 No 9.25 11.20 10.45 +3.29 +45.95% 972 105 0.68 0.39 6 52 None
C Options Chain 115.74 Call 119.00 2/20 No 5.25 5.45 5.37 +3.37 +168.50% 1,294 140 0.33 0.70 14 77 None
OXY Options Chain 45.09 Call 47.50 2/13 No 0.45 0.50 0.49 +0.16 +48.49% 7,598 828 0.36 0.32 7 58 None
AVGO Options Chain 310.51 Call 350.00 2/09 No 0.26 0.32 0.31 +0.04 +14.82% 2,793 306 0.36 0.06 9 65 None
OXY Options Chain 45.09 Call 49.00 2/13 No 0.17 0.21 0.18 +0.01 +5.89% 4,177 460 0.38 0.15 7 58 None
UNP Options Chain 251.45 Call 270.00 2/20 No 0.20 0.50 0.32 +0.12 +60.00% 1,050 116 0.21 0.09 10 66 None
MSTR Options Chain 106.99 Put 80.00 3/06 No 1.36 1.72 1.54 -4.49 -74.47% 1,119 124 1.39 -0.07 6 72 None
MSTR Options Chain 106.99 Put 370.00 2/20 No 234.35 235.80 236.20 -27.35 -10.38% 1,595 177 2.95 -1.00 6 72 None
RGTI Options Chain 14.23 Call 19.00 2/13 No 0.44 0.53 0.51 +0.33 +183.34% 3,360 375 0.99 0.33 3 17 None
LRCX Options Chain 213.31 Put 210.00 2/13 No 1.44 1.80 1.70 -5.60 -76.72% 2,987 334 0.68 -0.13 13 60 None
CSCO Options Chain 82.36 Call 86.00 2/13 Yes 1.77 2.05 1.83 +0.73 +66.37% 1,420 159 0.52 0.43 7 59 None
USB Options Chain 59.11 Put 59.00 2/13 No 0.25 0.36 0.29 -0.71 -71.00% 918 103 0.28 -0.21 13 65 None
TSLA Options Chain 397.21 Call 400.00 2/13 No 16.40 16.55 16.65 +5.65 +51.37% 14,702 1,654 0.43 0.70 8 59 None
NVDA Options Chain 171.88 Call 185.00 2/18 No 5.50 5.60 5.80 +4.33 +294.56% 10,311 1,169 0.39 0.53 17 59 None
META Options Chain 670.21 Call 677.50 2/09 No 1.19 1.28 1.29 -5.07 -79.72% 1,435 163 0.25 0.16 10 66 None
AS Options Chain 35.73 Call 40.00 9/18 No 5.60 6.00 6.00 +1.20 +25.00% 1,009 115 0.56 0.55 3 20 None
NCLH Options Chain 21.70 Call 22.00 2/27 Yes 2.10 2.44 2.14 +0.91 +73.99% 2,829 323 0.68 0.67 10 56 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
COIN Options Chain 146.37 Put 320.00 2/20 Yes 152.85 159.25 154.20 -15.31 -9.04% 13,160 1,506 2.54 -1.00 16 70 None
GXO Options Chain 56.34 Put 47.50 2/20 Yes 0.05 0.25 0.15 -0.25 -62.50% 3,002 344 0.65 -0.04 7 54 None
INTC Options Chain 48.24 Put 50.00 2/13 No 1.45 1.53 1.48 -1.47 -49.84% 6,657 763 0.65 -0.42 6 51 None
NVDA Options Chain 171.88 Call 187.50 2/09 No 1.19 1.23 1.26 +1.15 +1,045.46% 32,465 3,743 0.31 0.34 17 59 None
COIN Options Chain 146.37 Put 330.00 2/20 Yes 163.00 169.25 170.65 -9.56 -5.31% 10,810 1,251 2.63 -1.00 16 70 None
NXE Options Chain 11.08 Call 12.00 4/17 Yes 1.05 1.15 1.10 -0.18 -14.07% 2,860 331 0.77 0.46 7 30 None
MSTR Options Chain 106.99 Call 150.00 2/13 No 2.10 2.25 2.24 +1.59 +244.62% 27,284 3,160 0.94 0.23 6 72 None
AMZN Options Chain 210.32 Call 220.00 7/17 Yes 16.60 16.85 16.99 -9.41 -35.65% 3,561 413 0.34 0.50 14 65 None
GOOGL Options Chain 331.25 Call 327.50 2/11 No 2.80 2.86 2.85 -7.05 -71.22% 1,846 215 0.31 0.37 12 69 None
ARM Options Chain 123.70 Call 130.00 2/13 No 1.60 1.75 1.65 +1.25 +312.50% 3,281 383 0.57 0.28 3 22 None
T Options Chain 27.31 Put 27.00 2/13 No 0.33 0.37 0.35 +0.03 +9.38% 3,013 352 0.28 -0.44 9 58 None
GOOG Options Chain 331.33 Call 322.50 2/13 No 6.30 6.40 6.40 -7.40 -53.63% 3,515 411 0.34 0.54 12 69 None
AMZN Options Chain 210.32 Call 215.00 2/20 No 3.30 3.40 3.35 -12.65 -79.07% 16,656 1,953 0.31 0.38 14 65 None
WTI Options Chain 2.10 Call 3.00 3/20 Yes 0.05 0.10 0.10 +0.05 +100.00% 2,053 241 0.79 0.25 7 23 None
PINS Options Chain 19.32 Call 19.50 2/13 Yes 1.43 1.52 1.45 +0.13 +9.85% 1,882 221 1.34 0.54 12 40 None
RCL Options Chain 326.09 Call 360.00 2/20 No 4.85 5.15 5.05 +3.62 +253.15% 1,124 132 0.36 0.31 11 67 None
CEG Options Chain 245.00 Call 275.00 2/20 Yes 6.00 7.30 6.70 +3.44 +105.53% 868 102 0.56 0.35 8 67 None
ASTS Options Chain 93.27 Call 118.00 2/13 No 1.58 1.78 1.67 +0.67 +67.00% 892 105 1.14 0.21 5 39 None
ORCL Options Chain 136.48 Put 260.00 2/20 No 115.95 118.45 120.35 -5.20 -4.15% 1,225 145 1.88 -1.00 11 66 None
GTX Options Chain 18.24 Call 20.00 2/20 Yes 0.20 0.65 0.25 +0.05 +25.00% 2,000 237 0.62 0.33 10 41 None
GOOGL Options Chain 331.25 Put 240.00 2/13 No 0.01 0.04 0.03 -0.02 -40.00% 1,061 126 0.76 0.00 12 69 None
TSLA Options Chain 397.21 Call 397.50 2/13 No 18.20 18.35 18.50 +6.20 +50.41% 2,993 356 0.43 0.73 8 59 None
B Options Chain 45.16 Call 45.00 2/13 No 1.44 1.80 1.57 +0.37 +30.84% 1,065 127 0.59 0.56 3 20 None
CVNA Options Chain 383.69 Call 430.00 2/13 No 4.50 5.45 4.80 +0.44 +10.10% 2,521 301 0.63 0.24 6 52 None
RBLX Options Chain 60.57 Call 67.00 2/13 No 2.39 2.55 2.49 -0.51 -17.00% 1,296 155 0.71 0.50 5 47 None
PM Options Chain 182.00 Put 180.00 2/20 Yes 2.30 2.55 2.80 -2.34 -45.53% 1,628 195 0.26 -0.36 8 62 None
TSM Options Chain 330.73 Put 210.00 2/13 No 0.00 2.13 0.03 +0.01 +50.00% 1,200 144 2.33 0.00 20 62
Dividend Stock List
W Options Chain 88.39 Call 97.50 5/15 Yes 11.25 12.90 12.20 -9.21 -43.02% 1,032 124 0.71 0.53 7 48 None
TSLA Options Chain 397.21 Put 387.50 2/11 No 1.24 1.27 1.24 -5.26 -80.93% 2,043 246 0.44 -0.14 8 59 None
PDD Options Chain 101.52 Call 135.00 5/15 Yes 1.53 1.80 1.68 +0.23 +15.87% 5,236 631 0.41 0.15 18 30 None
TSLA Options Chain 397.21 Call 405.00 2/13 No 13.10 13.20 13.29 +4.57 +52.41% 8,212 992 0.42 0.62 8 59 None
COIN Options Chain 146.37 Put 300.00 2/20 Yes 133.00 139.25 140.65 -12.90 -8.41% 12,411 1,501 2.37 -1.00 16 70 None
TSLA Options Chain 397.21 Put 407.50 2/11 No 5.85 5.95 5.68 -10.22 -64.28% 1,380 167 0.40 -0.40 8 59 None
COST Options Chain 990.00 Call 1,020.00 2/13 No 4.80 5.15 5.02 +0.50 +11.07% 2,001 243 0.21 0.29 15 62 None
OKLO Options Chain 59.09 Call 73.00 2/13 No 3.10 3.20 3.22 +2.04 +172.89% 1,235 150 0.99 0.46 3 21 None
STLA Options Chain 9.54 Call 10.00 9/18 Yes 0.35 0.45 0.41 -0.79 -65.84% 839 102 0.51 0.26 14 50 None
ZM Options Chain 89.08 Call 105.00 6/18 Yes 4.70 5.45 4.70 +0.55 +13.26% 3,051 371 0.42 0.36 17 67 None
MSTR Options Chain 106.99 Put 122.00 2/13 No 2.85 3.05 2.96 -17.96 -85.86% 1,262 154 1.11 -0.22 6 72 None
TSLA Options Chain 397.21 Put 410.00 2/18 No 10.65 10.80 10.55 -10.45 -49.77% 1,572 193 0.39 -0.46 8 59 None
TSLA Options Chain 397.21 Put 367.50 2/11 No 0.29 0.31 0.32 -2.00 -86.21% 1,734 213 0.53 -0.04 8 59 None
TSLA Options Chain 397.21 Call 450.00 3/27 No 12.25 12.45 12.50 +1.70 +15.75% 887 109 0.42 0.32 8 59 None
MSFT Options Chain 393.67 Call 400.00 2/09 No 3.70 4.05 3.96 +0.81 +25.72% 10,248 1,262 0.22 0.59 15 72 None
HIMS Options Chain 23.48 Call 22.00 2/13 No 1.64 1.76 1.70 -0.44 -20.57% 1,071 132 0.87 0.67 11 43 None
META Options Chain 670.21 Call 770.00 5/15 Yes 15.10 15.45 15.44 -3.06 -16.55% 10,461 1,296 0.34 0.24 10 66 None
GS Options Chain 890.41 Call 1,020.00 2/13 No 0.45 0.69 0.70 +0.40 +133.34% 1,128 140 0.37 0.01 11 76 None
RGTI Options Chain 14.23 Call 16.00 3/20 No 3.00 3.85 3.43 +1.51 +78.65% 1,055 131 1.12 0.67 3 17 None
TSLA Options Chain 397.21 Call 407.50 2/09 No 6.40 6.50 6.76 +3.48 +106.10% 10,670 1,325 0.29 0.65 8 59 None
NVDA Options Chain 171.88 Put 175.00 2/09 No 0.21 0.23 0.22 -4.61 -95.45% 23,711 2,950 0.43 -0.09 17 59 None
COIN Options Chain 146.37 Put 270.00 2/20 Yes 103.25 107.40 105.10 -15.20 -12.64% 8,100 1,010 1.82 -1.00 16 70 None
MSTR Options Chain 106.99 Put 300.00 2/20 No 164.35 165.80 167.00 -27.10 -13.97% 2,595 324 2.43 -1.00 6 72 None
FCX Options Chain 59.22 Call 66.00 2/13 No 0.29 0.34 0.30 -0.07 -18.92% 3,488 437 0.54 0.14 11 55 None
WFC Options Chain 92.01 Call 100.00 2/13 No 0.08 0.10 0.10 +0.01 +11.12% 1,200 151 0.28 0.06 11 75 None
LITE Options Chain 492.88 Call 600.00 2/20 No 21.40 24.40 23.00 +9.50 +70.37% 999 126 0.96 0.36 6 57 None
ORCL Options Chain 136.48 Put 220.00 2/20 No 75.95 78.45 80.50 -5.15 -6.02% 1,670 211 1.47 -1.00 11 66 None
HON Options Chain 233.85 Call 240.00 2/13 No 2.15 2.35 2.25 +0.50 +28.58% 910 115 0.22 0.43 8 63 None
MSFT Options Chain 393.67 Call 405.00 2/09 No 1.66 1.82 1.79 -0.01 -0.56% 6,393 809 0.23 0.35 15 72 None
TSLA Options Chain 397.21 Put 255.00 2/27 No 0.14 0.16 0.15 -0.12 -44.45% 1,587 201 0.82 0.00 8 59 None
CRM Options Chain 189.97 Put 180.00 2/13 No 1.49 1.66 1.62 -1.02 -38.64% 2,378 302 0.54 -0.19 17 70 None
BAC Options Chain 54.94 Put 55.50 2/13 No 0.36 0.38 0.38 -0.82 -68.34% 2,657 341 0.26 -0.28 12 74 None
TGT Options Chain 110.85 Call 117.00 2/20 No 1.82 2.02 1.94 +1.24 +177.15% 2,732 351 0.32 0.39 12 66 None
TSM Options Chain 330.73 Call 357.50 2/13 No 3.80 4.10 3.80 +2.40 +171.43% 1,291 166 0.37 0.34 20 62
Dividend Stock List
CRM Options Chain 189.97 Put 250.00 2/20 No 57.55 60.70 58.61 -1.64 -2.73% 3,983 513 1.10 -0.99 17 70 None
RDDT Options Chain 151.05 Call 150.00 2/20 No 4.65 5.30 4.75 -10.50 -68.86% 2,362 305 0.79 0.36 11 44 None
SMCI Options Chain 30.85 Call 55.00 2/13 No 0.00 0.01 0.01 -0.02 -66.67% 1,354 175 1.29 0.00 9 47 None
GOOGL Options Chain 331.25 Call 330.00 2/09 No 0.69 0.73 0.62 -5.65 -90.12% 12,335 1,597 0.26 0.19 12 69 None
GOOGL Options Chain 331.25 Put 322.50 2/09 No 2.77 2.83 2.73 +0.43 +18.70% 2,663 345 0.26 -0.45 12 69 None
AAPL Options Chain 276.77 Put 280.00 2/11 No 3.95 4.10 4.00 -2.15 -34.96% 1,504 195 0.22 -0.59 8 61 None
CLSK Options Chain 7.55 Call 10.50 2/13 No 0.40 0.46 0.42 +0.23 +121.06% 1,400 182 1.09 0.41 18 55
Small Cap Stock List
SMCI Options Chain 30.85 Put 27.00 2/13 No 0.05 0.07 0.07 -0.33 -82.50% 7,043 917 0.97 -0.02 9 47 None
AAPL Options Chain 276.77 Call 305.00 2/13 No 0.02 0.04 0.03 -0.02 -40.00% 3,539 461 0.28 0.01 8 61 None
SNOW Options Chain 156.71 Put 240.00 2/20 No 67.35 75.45 71.53 -8.12 -10.20% 2,801 365 1.62 -1.00 2 51 None
MSTR Options Chain 106.99 Call 800.00 3/20 No 0.00 0.02 0.01 0.00 0.00% 8,166 1,066 1.59 0.00 6 72 None
GOOGL Options Chain 331.25 Call 335.00 2/09 No 0.22 0.25 0.26 -3.66 -93.37% 9,886 1,291 0.27 0.08 12 69 None
FCX Options Chain 59.22 Put 59.00 2/13 No 0.96 1.18 1.01 -1.01 -50.00% 1,798 237 0.54 -0.33 11 55 None
RDDT Options Chain 151.05 Put 135.00 2/13 No 4.05 4.75 4.41 -1.28 -22.50% 1,122 148 0.87 -0.35 11 44 None
MSTR Options Chain 106.99 Put 70.00 4/17 No 2.77 2.87 2.76 -4.34 -61.13% 5,287 698 1.26 -0.08 6 72 None
FFWM Options Chain 6.42 Call 5.00 4/17 No 1.30 2.40 2.39 +0.74 +44.85% 2,350 311 1.57 0.80 10 35 None
PANW Options Chain 154.77 Put 150.00 2/13 Yes 0.81 1.17 1.17 -1.92 -62.14% 2,514 333 0.48 -0.18 7 58 None
MSFT Options Chain 393.67 Call 400.00 2/11 No 5.65 6.00 6.00 +1.30 +27.66% 2,376 317 0.28 0.56 15 72 None
TTD Options Chain 26.24 Put 24.00 2/13 Yes 0.09 0.12 0.11 -0.20 -64.52% 1,018 136 0.66 -0.12 10 45 None
MSTR Options Chain 106.99 Call 140.00 3/06 No 10.50 11.15 10.82 +7.07 +188.54% 3,104 415 0.85 0.49 6 72 None
META Options Chain 670.21 Put 625.00 2/09 No 0.27 0.30 0.27 -0.57 -67.86% 905 121 0.37 -0.01 10 66 None
AMZN Options Chain 210.32 Call 205.00 4/17 No 15.50 15.70 15.62 -11.93 -43.31% 3,387 453 0.33 0.62 14 65 None
STGW Options Chain 4.84 Call 5.00 12/18 Yes 1.65 1.90 1.76 -0.74 -29.60% 9,284 1,244 0.84 0.72 11 32 None
CRML Options Chain 11.03 Put 11.00 2/13 No 0.80 0.95 0.83 -0.34 -29.06% 1,071 144 1.47 -0.45 3 17 None
QURE Options Chain 24.52 Put 20.00 2/20 No 0.55 1.10 0.50 -0.05 -9.10% 2,744 370 1.60 -0.13 9 41 None
CRM Options Chain 189.97 Put 260.00 2/20 No 67.60 70.50 70.15 +0.05 +0.08% 4,322 583 1.07 -1.00 17 70 None
EQX Options Chain 13.74 Put 15.00 1/15 Yes 2.95 3.60 3.51 -0.16 -4.36% 1,206 163 0.59 -0.37 11 48 None
CCL Options Chain 31.45 Call 36.00 2/13 No 0.15 0.21 0.14 +0.09 +180.00% 1,249 169 0.42 0.15 14 64 None
AAPL Options Chain 276.77 Put 277.50 2/11 No 2.70 2.76 2.69 -1.96 -42.16% 3,231 438 0.23 -0.45 8 61 None
KR Options Chain 66.67 Call 69.00 2/13 No 0.28 0.58 0.33 +0.01 +3.13% 4,582 622 0.27 0.26 10 53 None
AXP Options Chain 354.62 Call 367.50 2/13 No 1.71 2.57 2.43 -0.14 -5.45% 1,044 142 0.25 0.29 13 69 None
MPLX Options Chain 56.42 Call 50.00 3/20 No 4.70 8.10 4.70 -1.70 -26.57% 1,800 245 0.71 1.00 10 64 None
CRWD Options Chain 377.16 Put 380.00 2/13 No 5.35 5.90 5.55 -12.56 -69.36% 1,065 145 0.56 -0.28 6 56 None
NVDA Options Chain 171.88 Call 190.00 2/18 No 3.15 3.30 3.23 +2.50 +342.47% 7,917 1,079 0.38 0.38 17 59 None
TWLO Options Chain 109.05 Call 120.00 2/13 Yes 5.00 5.55 5.30 +1.15 +27.72% 909 124 1.13 0.43 9 58 None
TSLA Options Chain 397.21 Call 417.50 2/13 No 6.70 6.80 7.00 +2.49 +55.22% 3,913 534 0.41 0.42 8 59 None
COIN Options Chain 146.37 Put 340.00 3/20 Yes 172.20 176.30 174.80 -18.80 -9.72% 7,767 1,061 1.31 -0.99 16 70 None
MSTR Options Chain 106.99 Put 85.00 2/27 No 1.28 1.42 1.34 -5.46 -80.30% 1,498 205 1.41 -0.06 6 72 None
ORCL Options Chain 136.48 Call 149.00 2/13 No 2.39 2.58 2.52 +0.81 +47.37% 1,301 179 0.59 0.33 11 66 None
ZS Options Chain 169.39 Put 280.00 2/20 No 111.60 114.45 112.70 +5.55 +5.18% 1,090 150 1.74 -1.00 4 54 None
BAC Options Chain 54.94 Call 52.00 3/06 No 4.90 5.10 4.95 +1.65 +50.00% 1,071 148 0.32 0.86 12 74 None
AMZN Options Chain 210.32 Put 190.00 2/11 No 0.10 0.12 0.09 -1.10 -92.44% 3,529 488 0.45 -0.02 14 65 None
TSSI Options Chain 7.56 Call 15.00 1/15 No 1.55 3.00 2.80 0.00 0.00% 867 120 1.22 0.55 3 14 None
TMUS Options Chain 201.86 Call 205.00 2/20 Yes 4.40 5.00 4.95 -1.05 -17.50% 1,654 229 0.50 0.38 10 67 None
WBD Options Chain 27.36 Call 31.00 4/17 No 0.40 0.48 0.44 +0.10 +29.42% 39,456 5,470 0.32 0.22 3 19 None
GOOGL Options Chain 331.25 Call 337.50 2/11 No 0.71 0.74 0.77 -3.68 -82.70% 2,553 354 0.32 0.13 12 69 None
BAC Options Chain 54.94 Call 57.00 3/13 No 1.38 1.49 1.48 +0.61 +70.12% 742 103 0.24 0.47 12 74 None
ADI Options Chain 322.00 Put 305.00 2/13 No 1.30 1.70 1.57 -0.82 -34.31% 2,931 407 0.38 -0.17 13 68 None
NET Options Chain 159.00 Call 190.00 3/20 Yes 10.00 11.00 10.50 +2.46 +30.60% 1,025 143 0.71 0.40 4 51 None
AMD Options Chain 208.44 Put 202.50 2/13 No 4.05 4.15 4.07 -9.63 -70.30% 5,495 768 0.59 -0.34 14 63 None
TSLA Options Chain 397.21 Put 200.00 2/13 No 0.00 0.02 0.02 0.00 0.00% 1,636 229 1.66 0.00 8 59 None
AMZN Options Chain 210.32 Put 202.50 2/13 No 1.33 1.38 1.36 -1.98 -59.29% 3,455 484 0.37 -0.21 14 65 None
COIN Options Chain 146.37 Call 170.00 2/20 Yes 8.45 8.70 8.61 +3.91 +83.20% 2,629 369 0.82 0.46 16 70 None
TSLA Options Chain 397.21 Call 412.50 2/11 No 6.90 6.95 6.90 +2.75 +66.27% 2,073 291 0.38 0.49 8 59 None
MOH Options Chain 176.84 Put 175.00 6/18 Yes 45.60 49.60 47.00 +26.90 +133.84% 939 132 0.53 -0.76 14 56 None
TEAM Options Chain 98.41 Call 105.00 3/20 No 3.50 4.40 3.90 -4.58 -54.01% 775 109 0.59 0.35 6 45 None
QBTS Options Chain 17.21 Call 21.00 3/13 Yes 2.28 3.10 2.76 +1.07 +63.32% 809 114 1.09 0.55 6 39 None
AMZN Options Chain 210.32 Call 205.00 2/20 No 8.40 8.70 8.55 -14.66 -63.17% 9,969 1,405 0.33 0.68 14 65 None
WMT Options Chain 126.94 Call 131.00 2/13 No 2.06 2.17 2.14 +1.42 +197.23% 4,456 629 0.27 0.54 9 55 None
SNDK Options Chain 550.00 Put 430.00 2/13 No 0.55 1.05 0.93 -2.27 -70.94% 813 115 1.20 -0.02 3 22 None
AAPL Options Chain 276.77 Call 250.00 2/09 No 27.80 28.90 27.20 -0.80 -2.86% 2,738 389 0.95 1.00 8 61 None
TSLA Options Chain 397.21 Call 410.00 2/11 No 8.15 8.25 8.38 +3.43 +69.30% 6,757 965 0.39 0.55 8 59 None
TSLA Options Chain 397.21 Call 437.50 2/13 No 1.80 1.82 1.82 +0.44 +31.89% 4,807 687 0.41 0.16 8 59 None
CRCL Options Chain 49.15 Put 30.00 9/18 No 1.71 2.60 2.18 -0.82 -27.34% 755 108 0.87 -0.08 3 20 None
IREN Options Chain 39.79 Put 39.00 5/15 Yes 7.40 8.30 7.77 -1.43 -15.55% 1,208 173 1.16 -0.33 11 50 None
TSLA Options Chain 397.21 Put 340.00 2/13 No 0.19 0.21 0.20 -0.74 -78.73% 12,769 1,839 0.65 0.00 8 59 None
GE Options Chain 306.37 Call 320.00 2/13 No 6.00 6.40 6.01 +4.03 +203.54% 1,377 199 0.30 0.56 11 64 None
WMB Options Chain 67.42 Call 69.00 2/13 Yes 0.75 0.95 0.80 +0.02 +2.57% 2,171 314 0.45 0.31 6 62 None
ORCL Options Chain 136.48 Call 142.00 2/13 No 5.30 5.60 5.60 +2.15 +62.32% 2,902 420 0.62 0.56 11 66 None
MU Options Chain 382.89 Put 322.50 2/13 No 0.53 0.94 0.80 -2.50 -75.76% 1,319 191 0.85 -0.03 11 64 None
GLXY Options Chain 16.84 Call 22.50 2/20 No 0.63 0.78 0.72 +0.39 +118.19% 6,828 989 1.05 0.31 7 41 None
MU Options Chain 382.89 Put 400.00 7/17 Yes 73.25 75.00 74.67 -7.83 -9.50% 1,436 208 0.72 -0.40 11 64 None
ORCL Options Chain 136.48 Call 146.00 2/13 No 3.45 3.65 3.65 +1.20 +48.98% 1,147 167 0.60 0.43 11 66 None
AMZN Options Chain 210.32 Call 225.00 2/13 No 0.65 0.70 0.70 -8.80 -92.64% 14,231 2,072 0.40 0.12 14 65 None
TSLA Options Chain 397.21 Put 415.00 2/09 No 6.65 6.75 6.50 -12.94 -66.57% 8,468 1,233 0.31 -0.61 8 59 None
DOW Options Chain 30.60 Call 42.50 9/18 Yes 1.13 1.35 1.25 +0.25 +25.00% 934 136 0.43 0.22 7 50 None
MSFT Options Chain 393.67 Call 397.50 2/13 No 8.35 9.25 9.14 +1.94 +26.95% 2,578 376 0.29 0.62 15 72 None
VRT Options Chain 177.75 Call 225.00 2/20 Yes 2.52 3.35 2.79 +1.44 +106.67% 774 113 0.76 0.20 9 57 None
META Options Chain 670.21 Put 655.00 2/09 No 3.55 3.70 3.55 -0.59 -14.26% 2,411 352 0.27 -0.32 10 66 None
TSLA Options Chain 397.21 Put 402.50 2/11 No 4.05 4.15 4.10 -8.84 -68.32% 1,197 175 0.41 -0.31 8 59 None
AIG Options Chain 76.72 Call 78.00 2/13 Yes 1.10 1.40 1.25 -0.05 -3.85% 766 112 0.42 0.41 11 65 None
AVGO Options Chain 310.51 Call 375.00 3/06 Yes 8.00 8.45 8.20 +3.82 +87.22% 3,539 518 0.59 0.27 9 65 None
GOOG Options Chain 331.33 Put 375.00 3/20 No 51.35 53.85 50.71 -0.04 -0.08% 806 118 0.37 -0.91 12 69 None
AAPL Options Chain 276.77 Call 280.00 2/11 No 1.91 1.97 1.98 -0.14 -6.61% 6,474 953 0.22 0.41 8 61 None
AMZN Options Chain 210.32 Call 235.00 2/18 No 0.31 0.46 0.40 -5.33 -93.02% 732 108 0.38 0.05 14 65 None
U Options Chain 23.21 Call 24.00 2/13 Yes 2.20 2.57 2.30 +0.46 +25.00% 689 102 1.36 0.62 6 39 None
ORCL Options Chain 136.48 Put 270.00 4/17 Yes 125.90 128.60 129.20 -6.50 -4.79% 810 120 0.98 -0.98 11 66 None
GME Options Chain 24.69 Put 24.50 2/13 No 0.43 0.48 0.46 -0.32 -41.03% 1,399 208 0.49 -0.38 11 39 None
AVGO Options Chain 310.51 Put 322.50 2/09 No 1.30 1.74 1.22 -9.72 -88.85% 753 112 0.43 -0.18 9 65 None
META Options Chain 670.21 Call 720.00 5/15 Yes 27.95 28.35 28.30 -5.31 -15.80% 10,458 1,561 0.35 0.38 10 66 None
DJT Options Chain 11.46 Call 11.50 2/13 No 0.35 0.43 0.42 +0.07 +20.00% 3,207 479 0.72 0.48 3 17 None
NVDA Options Chain 171.88 Put 145.00 2/13 No 0.07 0.08 0.07 -0.34 -82.93% 12,743 1,904 0.80 0.00 17 59 None
PG Options Chain 158.61 Call 165.00 2/13 No 0.06 0.13 0.11 -0.08 -42.11% 803 120 0.17 0.06 11 73 None
COIN Options Chain 146.37 Put 125.00 2/13 Yes 0.50 0.71 0.62 -3.48 -84.88% 1,452 217 1.25 -0.05 16 70 None
TSLA Options Chain 397.21 Put 410.00 2/11 No 6.95 7.05 6.80 -10.75 -61.26% 3,518 526 0.40 -0.45 8 59 None
RKLB Options Chain 66.32 Call 71.00 2/13 No 4.40 4.85 4.65 +2.25 +93.75% 749 112 0.96 0.59 4 43 None
CLF Options Chain 13.76 Call 16.00 7/17 Yes 0.93 2.14 2.06 +0.15 +7.86% 3,076 460 0.51 0.50 5 33 None
RDDT Options Chain 151.05 Put 145.00 2/13 No 9.00 10.40 9.40 -0.60 -6.00% 882 132 0.90 -0.59 11 44 None
CRWV Options Chain 89.95 Call 85.00 2/27 No 12.45 13.55 12.02 +7.02 +140.40% 1,389 208 1.24 0.63 3 21 None
COHR Options Chain 227.68 Call 235.00 2/13 No 6.40 7.40 7.10 +4.31 +154.48% 1,021 153 0.74 0.41 3 22 None
AAPL Options Chain 276.77 Put 282.50 2/13 No 6.15 6.30 5.66 -2.79 -33.02% 728 110 0.23 -0.67 8 61 None
ORCL Options Chain 136.48 Put 270.00 3/20 Yes 125.95 129.15 128.80 -6.85 -5.05% 2,400 363 1.30 -0.99 11 66 None
TSLA Options Chain 397.21 Put 362.50 2/11 No 0.22 0.24 0.22 -1.54 -87.50% 1,553 235 0.55 -0.03 8 59 None
TSLA Options Chain 397.21 Call 415.00 2/18 No 9.70 9.80 9.85 +3.85 +64.17% 1,165 177 0.38 0.47 8 59 None
DCTH Options Chain 8.94 Call 20.00 8/21 Yes 0.00 1.00 0.92 +0.52 +130.00% 1,000 152 1.09 0.33 13 33 None
GOOG Options Chain 331.33 Put 375.00 2/13 No 49.85 53.30 54.30 +19.20 +54.71% 670 102 0.82 -1.00 12 69 None
AAPL Options Chain 276.77 Put 282.50 2/09 No 4.50 5.10 4.94 -2.36 -32.33% 715 109 0.18 -0.83 8 61 None
RKT Options Chain 19.20 Call 17.00 2/20 No 2.00 2.35 2.16 -0.25 -10.38% 3,643 556 0.62 0.83 6 45 None
NOW Options Chain 102.63 Put 95.00 2/13 No 1.25 1.40 1.28 -0.27 -17.42% 4,332 664 0.62 -0.24 10 59 None
MSFT Options Chain 393.67 Call 395.00 3/20 No 18.80 19.65 19.50 +2.85 +17.12% 2,124 326 0.28 0.60 15 72 None
TSLA Options Chain 397.21 Put 400.00 2/11 No 3.35 3.45 3.35 -8.15 -70.87% 2,572 395 0.41 -0.27 8 59 None
AVGO Options Chain 310.51 Put 300.00 2/13 No 1.40 1.60 1.48 -6.22 -80.78% 22,435 3,446 0.62 -0.10 9 65 None
NOW Options Chain 102.63 Call 103.00 2/20 No 3.30 3.60 3.30 -1.28 -27.95% 768 118 0.56 0.44 10 59 None
JOBY Options Chain 9.46 Call 10.50 2/13 No 0.43 0.48 0.45 +0.32 +246.16% 1,730 266 0.78 0.53 6 32 None
ORCL Options Chain 136.48 Put 200.00 2/20 No 55.95 58.55 59.70 -4.36 -6.81% 12,568 1,933 1.24 -1.00 11 66 None
CLSK Options Chain 7.55 Call 12.50 2/27 No 0.25 0.29 0.26 +0.06 +30.00% 1,840 283 1.01 0.23 18 55
Small Cap Stock List
MSTR Options Chain 106.99 Put 70.00 2/27 No 0.67 0.79 0.80 -3.08 -79.39% 844 130 1.65 -0.03 6 72 None
PAAS Options Chain 52.41 Put 45.00 7/17 Yes 3.80 4.20 3.90 -0.50 -11.37% 1,354 209 0.63 -0.24 19 61 None
PLTR Options Chain 130.01 Put 290.00 3/20 No 153.10 154.85 154.35 -7.22 -4.47% 4,470 690 1.37 -1.00 12 52 None
GOOGL Options Chain 331.25 Put 312.50 2/09 No 0.43 0.46 0.39 -0.31 -44.29% 1,229 190 0.29 -0.10 12 69 None
CVNA Options Chain 383.69 Call 490.00 3/20 Yes 13.60 16.05 15.80 +3.58 +29.30% 2,078 323 0.75 0.27 6 52 None
APP Options Chain 406.72 Call 420.00 2/20 Yes 29.70 31.30 30.18 +9.98 +49.41% 1,280 199 1.13 0.49 11 59 None
CRCL Options Chain 49.15 Call 60.00 3/06 No 4.00 4.90 4.60 +2.25 +95.75% 771 120 0.90 0.47 3 20 None
LU Options Chain 2.62 Call 3.00 2/20 No 0.05 0.15 0.13 +0.08 +160.00% 3,771 588 0.65 0.39 11 0 None
ABT Options Chain 109.29 Put 135.00 3/20 No 23.40 26.10 25.00 +1.00 +4.17% 846 132 0.61 -0.99 12 69 None
TSLA Options Chain 397.21 Call 415.00 2/11 No 5.75 5.85 5.92 +2.45 +70.61% 4,723 737 0.39 0.44 8 59 None
QBTS Options Chain 17.21 Call 21.00 2/13 No 1.05 1.14 1.08 +0.82 +315.39% 1,486 232 1.07 0.49 6 39 None
PLTR Options Chain 130.01 Put 180.00 2/13 No 43.70 44.45 45.00 -4.96 -9.93% 1,012 158 1.18 -1.00 12 52 None
AMZN Options Chain 210.32 Put 187.50 2/13 No 0.12 0.15 0.13 -1.00 -88.50% 5,166 808 0.44 -0.02 14 65 None
LYFT Options Chain 15.84 Call 17.00 3/20 Yes 1.40 1.51 1.45 +0.27 +22.89% 11,726 1,837 0.74 0.51 15 44 None
ATEC Options Chain 13.82 Call 15.00 3/20 Yes 0.80 1.65 1.02 -0.28 -21.54% 2,004 314 0.83 0.48 5 39 None
RDDT Options Chain 151.05 Put 170.00 3/20 No 34.40 35.60 35.00 +6.70 +23.68% 2,382 374 0.78 -0.73 11 44 None
CEG Options Chain 245.00 Call 280.00 2/13 No 1.95 2.50 2.30 +1.02 +79.69% 662 104 0.55 0.20 8 67 None
AMD Options Chain 208.44 Call 490.00 3/20 No 0.01 0.03 0.02 +0.01 +100.00% 772 122 0.80 0.00 14 63 None
PATH Options Chain 12.08 Call 12.50 3/06 No 1.07 1.13 1.04 +0.27 +35.07% 676 107 0.61 0.62 15 31 None
NVDA Options Chain 171.88 Call 182.50 2/11 No 5.20 5.30 5.25 +4.38 +503.45% 10,297 1,630 0.42 0.64 17 59 None
META Options Chain 670.21 Call 660.00 2/13 No 13.70 13.90 14.11 -8.22 -36.82% 2,624 416 0.34 0.54 10 66 None
ROKU Options Chain 86.05 Call 90.00 2/13 Yes 3.95 4.25 4.25 +0.38 +9.82% 1,083 172 1.22 0.43 10 53 None
ORCL Options Chain 136.48 Put 260.00 3/20 Yes 115.95 119.15 118.80 -4.76 -3.86% 3,120 496 1.24 -0.98 11 66 None
TSLA Options Chain 397.21 Call 437.50 2/11 No 0.90 0.92 0.93 +0.15 +19.24% 1,220 194 0.40 0.12 8 59 None