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
PDD Options Chain 123.94 Call 130.00 9/26 Yes 5.75 5.80 5.80 +1.90 +48.72% 87,027 202 0.43 0.47 17 39 None
PDD Options Chain 123.94 Call 135.00 9/26 Yes 4.05 4.10 4.05 +1.35 +50.00% 48,195 137 0.44 0.37 17 39 None
UUUU Options Chain 9.40 Call 14.00 9/19 No 0.25 0.30 0.23 +0.15 +187.50% 22,859 102 0.99 0.18 6 38 None
NLY Options Chain 20.65 Call 22.00 8/29 No 0.03 0.04 0.03 0.00 0.00% 21,557 133 0.23 0.04 11 64 None
TSLA Options Chain 319.99 Put 120.00 8/29 No 0.00 0.01 0.01 0.00 0.00% 46,741 359 2.34 0.00 8 49 None
ONDS Options Chain 3.80 Put 4.00 10/17 No 0.50 0.60 0.60 -0.41 -40.60% 20,064 171 1.18 -0.32 8 26 None
UPST Options Chain 63.10 Put 63.00 8/29 No 0.59 0.63 0.65 -1.74 -72.81% 24,279 223 0.67 -0.17 5 44 None
HE Options Chain 11.61 Call 12.50 8/29 No 0.10 0.11 0.11 +0.09 +450.00% 11,897 124 0.32 0.30 8 41 None
AFRM Options Chain 74.15 Put 72.00 8/29 Yes 2.55 2.64 2.62 -1.98 -43.05% 13,598 164 1.35 -0.26 4 44 None
AES Options Chain 13.08 Call 13.50 9/19 No 0.70 0.75 0.72 +0.32 +80.00% 11,041 143 0.47 0.54 14 56 None
NIO Options Chain 5.55 Put 6.50 8/29 No 0.40 0.42 0.42 -0.59 -58.42% 11,487 172 0.95 -0.56 6 -7 None
VZ Options Chain 45.04 Call 45.50 9/05 No 0.16 0.19 0.18 -0.24 -57.15% 8,837 137 0.15 0.24 14 72 None
HPE Options Chain 21.95 Call 24.00 10/17 Yes 0.81 0.85 0.85 +0.23 +37.10% 7,450 122 0.40 0.37 15 60 None
MSTR Options Chain 337.20 Call 372.50 8/29 No 4.60 4.85 4.70 +2.97 +171.68% 26,178 443 0.51 0.30 6 75 None
UPST Options Chain 63.10 Call 72.00 8/29 No 1.32 1.38 1.38 +1.04 +305.89% 27,540 505 0.69 0.33 5 44 None
XYZ Options Chain 74.10 Call 81.00 8/29 No 0.85 0.89 0.86 +0.71 +473.34% 9,192 179 0.36 0.34 19 58
Growth Stock List
OPEN Options Chain 3.60 Put 4.50 8/29 No 0.56 0.57 0.57 -0.60 -51.29% 27,361 534 2.99 -0.33 7 23 None
CORZ Options Chain 13.78 Put 12.50 9/05 No 0.24 0.28 0.24 -0.09 -27.28% 5,677 113 0.67 -0.23 4 25 None
RKT Options Chain 17.57 Put 16.50 9/12 No 0.24 0.30 0.25 -0.37 -59.68% 5,085 105 0.61 -0.21 8 44 None
DASH Options Chain 245.50 Call 290.00 11/21 Yes 6.95 7.35 7.28 +0.63 +9.48% 10,056 249 0.40 0.26 10 59 None
OPEN Options Chain 3.60 Call 7.00 9/05 No 0.59 0.64 0.60 +0.47 +361.54% 21,407 539 3.07 0.41 7 23 None
MSTR Options Chain 337.20 Call 355.00 8/29 No 11.60 12.05 11.85 +7.42 +167.50% 27,606 719 0.51 0.57 6 75 None
GS Options Chain 716.05 Call 765.00 8/29 No 1.69 1.84 1.72 +1.24 +258.34% 4,364 114 0.22 0.15 13 76 None
WBD Options Chain 11.64 Call 12.50 8/29 No 0.09 0.10 0.10 +0.05 +100.00% 23,474 617 0.37 0.26 3 17 None
TSLA Options Chain 319.99 Call 570.00 8/29 No 0.00 0.01 0.01 -0.04 -80.00% 12,715 353 1.15 0.00 8 49 None
COIN Options Chain 300.40 Call 327.50 8/29 No 6.30 6.60 6.35 +4.08 +179.74% 11,006 307 0.54 0.40 14 65 None
AA Options Chain 29.56 Call 32.00 9/19 No 1.35 1.51 1.56 +0.93 +147.62% 10,767 316 0.44 0.50 17 46 None
BYON Options Chain 9.73 Put 10.00 9/19 No 1.05 1.15 1.00 -0.16 -13.80% 4,008 118 0.90 -0.49 3 16 None
CHWY Options Chain 40.00 Call 40.00 9/12 Yes 2.20 2.25 2.38 -0.04 -1.66% 9,080 273 0.62 0.51 12 43 None
NBIS Options Chain 66.04 Put 61.00 8/29 No 0.45 0.50 0.48 -0.67 -58.27% 14,818 447 0.79 -0.13 3 21 None
OPEN Options Chain 3.60 Put 5.00 8/29 No 0.87 0.88 0.88 -0.68 -43.59% 13,748 431 3.14 -0.42 7 23 None
LCID Options Chain 2.10 Put 1.50 10/17 No 0.04 0.06 0.05 +0.03 +150.00% 10,604 339 0.83 -0.12 6 25 None
SLG Options Chain 54.80 Call 60.00 11/21 Yes 2.25 2.50 2.35 +0.48 +25.67% 4,468 144 0.32 0.40 8 55 None
NMAX Options Chain 14.85 Call 15.50 8/29 No 0.40 0.50 0.45 +0.22 +95.66% 4,308 140 0.66 0.44 3 16 None
OPEN Options Chain 3.60 Put 4.50 9/05 No 0.75 0.79 0.77 -0.54 -41.23% 6,786 221 2.69 -0.33 7 23 None
SPCE Options Chain 3.00 Call 3.50 8/29 No 0.08 0.09 0.09 +0.06 +200.00% 19,410 636 1.25 0.26 8 37 None
AFRM Options Chain 74.15 Call 86.00 8/29 Yes 3.05 3.20 2.98 +1.55 +108.40% 7,872 265 1.25 0.37 4 44 None
BAC Options Chain 48.40 Call 51.00 8/29 No 0.10 0.11 0.11 +0.07 +175.00% 20,537 701 0.20 0.16 13 73 None
TSLA Options Chain 319.99 Call 367.50 8/29 No 1.32 1.35 1.32 +0.97 +277.15% 9,318 321 0.47 0.12 8 49 None
NBIS Options Chain 66.04 Call 71.00 8/29 No 1.75 1.80 1.75 +0.54 +44.63% 10,008 346 0.70 0.39 3 21 None
WULF Options Chain 9.11 Call 13.00 11/21 Yes 0.65 0.69 0.74 +0.01 +1.37% 3,027 105 0.93 0.31 3 32 None
MSTR Options Chain 337.20 Call 347.50 8/29 No 16.25 16.90 16.40 +9.80 +148.49% 11,259 391 0.53 0.68 6 75 None
OPEN Options Chain 3.60 Put 5.00 9/05 No 1.07 1.08 1.05 -0.87 -45.32% 3,275 115 2.75 -0.40 7 23 None
SABR Options Chain 1.78 Call 2.50 10/17 No 0.00 0.05 0.03 -0.07 -70.00% 6,145 216 0.80 0.10 8 27 None
MMM Options Chain 154.20 Call 120.00 9/19 No 37.50 39.95 39.00 +4.57 +13.28% 7,018 247 0.59 1.00 12 67 None
NIO Options Chain 5.55 Put 6.00 8/29 No 0.15 0.17 0.14 -0.43 -75.44% 27,477 969 0.86 -0.31 6 -7 None
PG Options Chain 158.60 Put 157.50 9/19 No 2.10 2.21 2.21 -0.37 -14.35% 5,579 198 0.17 -0.39 11 71 None
MSTR Options Chain 337.20 Call 370.00 8/29 No 5.30 5.50 5.30 +3.41 +180.43% 75,442 2,689 0.50 0.34 6 75 None
LLY Options Chain 709.50 Put 860.00 9/19 No 147.85 149.55 148.25 -0.80 -0.54% 3,310 118 0.46 -0.99 13 65 None
JPM Options Chain 291.75 Call 305.00 9/05 No 1.16 1.25 1.18 +0.33 +38.83% 4,952 178 0.17 0.21 12 79 None
PDD Options Chain 123.94 Call 165.00 11/21 Yes 2.00 2.25 2.17 +0.87 +66.93% 7,759 279 0.44 0.16 17 39 None
NIO Options Chain 5.55 Call 8.50 8/29 No 0.04 0.05 0.04 +0.03 +300.00% 4,690 173 1.44 0.07 6 -7 None
BAC Options Chain 48.40 Put 48.00 9/05 No 0.33 0.34 0.34 -0.52 -60.47% 10,977 407 0.23 -0.26 13 73 None
SBUX Options Chain 88.70 Call 91.00 9/05 No 0.79 0.85 0.80 -0.27 -25.24% 4,366 167 0.25 0.30 7 55 None
TSLA Options Chain 319.99 Put 337.50 9/05 No 9.75 9.85 9.77 -11.13 -53.26% 3,251 125 0.43 -0.44 8 49 None
MMM Options Chain 154.20 Call 130.00 9/19 No 28.35 28.85 28.85 +3.95 +15.87% 7,322 282 0.41 1.00 12 67 None
AFRM Options Chain 74.15 Call 83.00 8/29 Yes 4.10 4.25 4.05 +2.00 +97.57% 13,602 527 1.26 0.45 4 44 None
MSTR Options Chain 337.20 Call 345.00 8/29 No 18.10 18.90 18.39 +10.59 +135.77% 42,944 1,756 0.53 0.71 6 75 None
COIN Options Chain 300.40 Call 332.50 8/29 No 4.85 5.10 4.90 +3.34 +214.11% 5,747 236 0.54 0.33 14 65 None
TSLA Options Chain 319.99 Put 337.50 8/29 No 6.60 6.65 6.60 -12.05 -64.62% 20,592 848 0.42 -0.43 8 49 None
APLD Options Chain 15.50 Put 16.00 9/19 No 1.52 1.56 1.55 -0.30 -16.22% 5,106 211 0.89 -0.44 3 18 None
PDD Options Chain 123.94 Call 150.00 8/29 No 0.55 0.59 0.55 +0.27 +96.43% 2,654 111 0.85 0.08 17 39 None
AFRM Options Chain 74.15 Put 70.00 8/29 Yes 1.98 2.10 2.09 -1.41 -40.29% 8,203 344 1.35 -0.21 4 44 None
MSTR Options Chain 337.20 Put 190.00 9/12 No 0.36 1.68 1.56 -0.24 -13.34% 3,925 171 1.52 -0.01 6 75 None
CRWV Options Chain 90.87 Call 98.00 8/29 No 2.14 2.30 2.29 +0.45 +24.46% 11,248 495 0.74 0.36 3 21 None
OPEN Options Chain 3.60 Put 4.50 1/16 Yes 1.80 1.87 1.83 -0.42 -18.67% 3,410 151 1.84 -0.26 7 23 None
SG Options Chain 9.00 Put 8.00 9/19 No 0.15 0.20 0.21 -0.14 -40.00% 10,219 461 0.67 -0.18 9 26 None
MSTR Options Chain 337.20 Call 375.00 8/29 No 4.00 4.25 4.10 +2.58 +169.74% 38,555 1,758 0.51 0.27 6 75 None
PYPL Options Chain 67.66 Put 70.00 9/12 No 1.78 1.84 1.72 -1.38 -44.52% 3,120 144 0.29 -0.46 11 60 None
HOOD Options Chain 105.99 Put 98.00 8/29 No 0.46 0.50 0.48 -0.83 -63.36% 11,940 552 0.64 -0.10 11 57 None
MSTR Options Chain 337.20 Call 365.00 8/29 No 6.90 7.25 7.10 +4.66 +190.99% 26,229 1,219 0.50 0.41 6 75 None
T Options Chain 29.48 Put 28.50 8/29 No 0.19 0.24 0.20 +0.10 +100.00% 19,988 942 0.22 -0.36 11 65 None
CLMT Options Chain 15.13 Call 16.00 10/17 No 1.60 1.70 1.50 +0.50 +50.00% 3,514 167 0.64 0.57 7 20 None
NKE Options Chain 76.15 Put 79.00 8/29 No 1.45 1.47 1.47 -2.38 -61.82% 2,140 102 0.27 -0.56 10 54 None
IONQ Options Chain 37.14 Call 41.50 8/29 No 0.79 0.83 0.80 +0.48 +150.00% 5,953 288 0.67 0.35 7 45 None
BIDU Options Chain 87.60 Put 82.00 8/29 No 0.06 0.20 0.21 0.00 0.00% 5,739 285 0.43 -0.04 18 32 None
PDD Options Chain 123.94 Call 155.00 8/29 No 0.34 0.35 0.35 +0.18 +105.89% 2,426 121 0.86 0.05 17 39 None
U Options Chain 36.53 Call 41.50 8/29 No 0.64 0.69 0.65 +0.35 +116.67% 2,703 135 0.69 0.29 6 42 None
BP Options Chain 34.05 Put 33.00 8/29 No 0.02 0.07 0.02 -0.13 -86.67% 6,550 328 0.26 -0.09 10 56 None
TSLA Options Chain 319.99 Put 235.00 9/26 No 0.90 0.95 0.93 -0.29 -23.77% 2,388 120 0.68 -0.04 8 49 None
USB Options Chain 46.35 Put 46.50 9/19 No 0.39 0.45 0.43 -0.77 -64.17% 2,350 119 0.22 -0.24 14 65 None
TSLA Options Chain 319.99 Call 350.00 9/12 No 10.60 10.70 10.70 +6.05 +130.11% 68,358 3,463 0.45 0.43 8 49 None
SOFI Options Chain 23.31 Put 24.50 8/29 No 0.53 0.55 0.54 -1.03 -65.61% 6,898 354 0.57 -0.37 10 49 None
ON Options Chain 48.99 Put 51.00 8/29 No 0.77 0.86 0.81 -1.67 -67.34% 2,251 116 0.41 -0.38 7 50 None
LLY Options Chain 709.50 Put 960.00 9/19 No 244.15 249.30 248.30 -0.80 -0.33% 4,062 210 0.64 -1.00 13 65 None
PDD Options Chain 123.94 Put 128.00 8/29 No 4.95 5.60 5.95 -1.88 -24.01% 2,225 117 0.69 -0.51 17 39 None
RF Options Chain 25.78 Call 28.00 9/19 No 0.15 0.25 0.25 +0.16 +177.78% 2,129 112 0.22 0.21 12 69 None
HPE Options Chain 21.95 Put 21.00 10/17 Yes 0.77 0.83 0.79 -0.26 -24.77% 6,269 333 0.43 -0.31 15 60 None
CAT Options Chain 418.88 Call 450.00 8/29 No 0.90 1.23 1.07 +0.82 +328.00% 3,139 171 0.22 0.15 11 65 None
NIO Options Chain 5.55 Call 7.00 10/03 Yes 0.51 0.56 0.52 +0.31 +147.62% 1,909 104 0.92 0.43 6 -7 None
MU Options Chain 116.05 Call 126.00 9/05 No 1.12 1.19 1.21 +0.06 +5.22% 2,968 163 0.42 0.22 16 69 None
ALLY Options Chain 37.70 Put 40.00 9/19 No 0.90 1.00 0.96 -1.62 -62.80% 2,739 151 0.28 -0.40 9 63 None
SOFI Options Chain 23.31 Put 25.00 8/29 No 0.76 0.78 0.76 -1.19 -61.03% 9,516 527 0.57 -0.47 10 49 None
WULF Options Chain 9.11 Call 14.00 1/16 Yes 0.88 0.91 0.91 0.00 0.00% 3,515 196 0.91 0.34 3 32 None
XYZ Options Chain 74.10 Call 78.00 9/19 No 4.00 4.10 4.20 +2.38 +130.77% 2,041 115 0.38 0.59 19 58
Growth Stock List
TSLA Options Chain 319.99 Put 165.00 9/05 No 0.05 0.09 0.10 +0.04 +66.67% 19,399 1,099 1.44 0.00 8 49 None
BB Options Chain 3.65 Call 3.50 8/29 No 0.25 0.29 0.27 +0.07 +35.00% 2,182 127 0.62 0.89 11 24 None
BAC Options Chain 48.40 Put 49.00 8/29 No 0.34 0.36 0.35 -0.77 -68.75% 3,385 198 0.21 -0.35 13 73 None
LYB Options Chain 55.61 Call 45.00 9/19 No 13.70 13.90 13.60 +3.30 +32.04% 3,247 190 0.78 1.00 8 57 None
AI Options Chain 16.90 Call 19.50 8/29 No 0.03 0.06 0.05 0.00 0.00% 12,378 726 0.53 0.12 8 37 None
CHWY Options Chain 40.00 Call 42.00 8/29 Yes 0.20 0.22 0.22 -0.18 -45.00% 12,807 756 0.43 0.19 12 43 None
GOOG Options Chain 201.57 Call 232.50 8/29 No 0.06 0.07 0.06 +0.01 +20.00% 1,973 117 0.39 0.01 14 70 None
COIN Options Chain 300.40 Call 335.00 8/29 No 4.25 4.45 4.35 +2.81 +182.47% 12,911 774 0.55 0.29 14 65 None
QCOM Options Chain 154.59 Call 157.50 8/29 No 2.36 2.59 2.56 +1.20 +88.24% 5,285 319 0.25 0.56 13 65 None
IBM Options Chain 239.58 Put 280.00 9/19 No 37.75 38.60 38.20 -2.35 -5.80% 2,010 122 0.33 -0.99 9 69 None
NIO Options Chain 5.55 Call 6.00 10/03 Yes 0.91 1.00 0.93 +0.52 +126.83% 1,908 119 0.89 0.63 6 -7 None
AMZN Options Chain 222.29 Call 247.50 9/05 No 0.19 0.21 0.21 +0.07 +50.00% 3,709 232 0.23 0.05 14 65 None
FSLR Options Chain 191.80 Call 210.00 8/29 No 2.41 2.55 2.48 +1.38 +125.46% 6,464 405 0.48 0.29 13 62 None
SMCI Options Chain 42.32 Put 32.00 8/29 No 0.04 0.05 0.05 0.00 0.00% 2,968 186 1.13 0.00 12 51 None
GOOGL Options Chain 200.60 Call 220.00 9/05 No 1.08 1.12 1.10 +0.63 +134.05% 27,918 1,757 0.32 0.16 14 70 None
BBAI Options Chain 5.48 Call 11.00 10/17 No 0.00 0.15 0.12 +0.01 +9.10% 3,940 250 1.30 0.08 3 21 None
TSLA Options Chain 319.99 Call 600.00 8/29 No 0.00 0.01 0.01 0.00 0.00% 13,855 885 1.25 0.00 8 49 None
NBIS Options Chain 66.04 Put 57.00 8/29 No 0.20 0.25 0.22 -0.26 -54.17% 2,547 165 0.90 -0.06 3 21 None
TSLA Options Chain 319.99 Put 335.00 8/29 No 5.55 5.60 5.55 -11.00 -66.47% 39,622 2,568 0.42 -0.38 8 49 None
FCX Options Chain 41.82 Put 43.00 8/29 No 0.57 0.60 0.60 -1.01 -62.74% 2,642 174 0.32 -0.42 11 60 None
BIDU Options Chain 87.60 Call 96.00 9/19 No 1.54 1.58 1.62 +0.50 +44.65% 4,491 299 0.36 0.29 18 32 None
TSLA Options Chain 319.99 Call 357.50 8/29 No 2.65 2.69 2.68 +2.02 +306.07% 9,354 624 0.45 0.23 8 49 None
TSLA Options Chain 319.99 Put 135.00 8/29 No 0.00 0.01 0.01 -0.23 -95.84% 1,950 131 2.08 0.00 8 49 None
MSTR Options Chain 337.20 Put 352.50 8/29 No 7.10 7.50 7.33 -11.40 -60.87% 2,097 141 0.51 -0.39 6 75 None
LYB Options Chain 55.61 Call 40.00 1/16 Yes 18.70 18.90 18.75 +5.92 +46.15% 3,245 220 0.49 1.00 8 57 None
PDD Options Chain 123.94 Put 90.00 8/29 No 0.05 0.09 0.07 0.00 0.00% 3,174 217 1.14 0.00 17 39 None
SMTC Options Chain 49.64 Call 65.00 9/19 Yes 1.00 1.10 1.05 +0.50 +90.91% 1,957 134 0.84 0.18 5 45 None
OPEN Options Chain 3.60 Put 4.00 8/29 No 0.32 0.33 0.33 -0.45 -57.70% 41,173 2,853 2.88 -0.23 7 23 None
U Options Chain 36.53 Put 35.50 8/29 No 0.26 0.30 0.29 -0.80 -73.40% 3,168 222 0.70 -0.14 6 42 None
SPCE Options Chain 3.00 Call 3.00 8/29 No 0.24 0.45 0.23 +0.09 +64.29% 3,125 219 1.09 0.62 8 37 None
COIN Options Chain 300.40 Put 317.50 8/29 No 7.95 8.25 8.15 -13.02 -61.51% 1,536 108 0.54 -0.43 14 65 None
BA Options Chain 225.00 Put 230.00 11/21 Yes 12.00 12.90 12.70 -3.00 -19.11% 6,051 428 0.30 -0.44 5 49 None
NIO Options Chain 5.55 Call 9.50 9/05 Yes 0.07 0.08 0.08 +0.05 +166.67% 7,712 552 1.45 0.08 6 -7 None
AMRX Options Chain 9.37 Call 12.50 3/20 Yes 0.40 0.50 0.45 -0.05 -10.00% 1,404 101 0.42 0.28 6 38 None
TEM Options Chain 76.13 Call 100.00 8/29 No 0.20 0.25 0.20 -0.05 -20.00% 1,663 121 0.93 0.05 3 21 None
MSTR Options Chain 337.20 Call 362.50 8/29 No 7.90 8.40 8.37 +5.50 +191.64% 9,853 720 0.51 0.45 6 75 None
FIVE Options Chain 140.00 Call 165.00 9/19 Yes 1.70 1.95 1.77 0.00 0.00% 2,008 147 0.53 0.17 12 55 None
ENTG Options Chain 82.39 Put 85.00 9/19 No 3.00 3.10 3.05 -3.15 -50.81% 1,684 127 0.45 -0.37 9 13 None
ABNB Options Chain 126.43 Call 135.00 8/29 No 0.35 0.40 0.38 +0.21 +123.53% 3,417 261 0.25 0.16 11 56 None
XYZ Options Chain 74.10 Put 77.00 8/29 No 0.70 0.73 0.67 -2.98 -81.65% 2,323 178 0.37 -0.27 19 58
Growth Stock List
VZ Options Chain 45.04 Put 44.50 8/29 No 0.38 0.43 0.44 +0.22 +100.00% 6,068 467 0.17 -0.49 14 72 None
HPE Options Chain 21.95 Call 23.00 10/17 Yes 1.21 1.24 1.23 +0.36 +41.38% 1,564 121 0.41 0.48 15 60 None
NIO Options Chain 5.55 Call 7.50 8/29 No 0.08 0.09 0.09 +0.07 +350.00% 8,945 693 1.17 0.17 6 -7 None
UPST Options Chain 63.10 Call 73.00 8/29 No 1.07 1.17 1.11 +0.86 +344.00% 4,535 352 0.70 0.28 5 44 None
PDD Options Chain 123.94 Call 110.00 8/29 No 16.80 18.80 18.01 +4.15 +29.95% 15,049 1,176 0.77 0.92 17 39 None
SLB Options Chain 33.86 Put 35.00 8/29 No 0.32 0.34 0.34 -1.14 -77.03% 4,061 319 0.30 -0.32 11 69 None
MSTR Options Chain 337.20 Call 395.00 8/29 No 1.49 1.58 1.52 +0.87 +133.85% 15,204 1,208 0.57 0.12 6 75 None
PDD Options Chain 123.94 Call 160.00 11/21 Yes 1.95 2.65 2.61 +1.00 +62.12% 2,676 213 0.42 0.19 17 39 None
APP Options Chain 418.53 Call 450.00 9/05 No 15.80 16.80 16.20 +6.76 +71.61% 2,726 217 0.57 0.46 9 62 None
INTC Options Chain 23.45 Put 24.50 9/05 No 0.92 0.95 0.94 -0.71 -43.03% 6,148 501 0.56 -0.43 4 47 None
ADBE Options Chain 352.79 Put 570.00 1/16 Yes 207.00 209.05 208.45 -7.90 -3.66% 2,220 181 0.51 -0.96 12 62 None
M Options Chain 12.93 Call 14.00 8/29 Yes 0.14 0.15 0.14 +0.09 +180.00% 6,938 569 0.41 0.31 16 59 None
MSTR Options Chain 337.20 Put 237.50 8/29 No 0.66 0.76 0.72 -0.35 -32.71% 1,967 162 1.60 0.00 6 75 None
CHWY Options Chain 40.00 Call 44.00 9/05 Yes 0.16 0.21 0.21 -0.03 -12.50% 9,207 781 0.43 0.11 12 43 None
NIO Options Chain 5.55 Put 7.00 8/29 No 0.76 0.81 0.80 -0.70 -46.67% 2,296 195 0.99 -0.74 6 -7 None
ACN Options Chain 254.34 Put 310.00 9/19 No 50.10 51.20 50.30 -6.90 -12.07% 2,860 245 0.49 -0.99 18 65 None
ONDS Options Chain 3.80 Call 5.00 10/17 No 0.55 0.70 0.65 +0.25 +62.50% 16,301 1,415 1.17 0.49 8 26 None
OPEN Options Chain 3.60 Call 8.00 8/29 No 0.29 0.30 0.29 +0.25 +625.00% 28,333 2,460 3.63 0.24 7 23 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 5 17 None
OPEN Options Chain 3.60 Call 6.50 9/05 No 0.69 0.71 0.70 +0.54 +337.50% 3,619 318 3.02 0.44 7 23 None
VST Options Chain 190.85 Put 192.50 8/29 No 6.00 7.20 6.20 +0.02 +0.33% 3,710 328 0.48 -0.55 9 59 None
FUTU Options Chain 181.00 Call 195.00 8/29 Yes 3.85 4.00 4.30 +1.98 +85.35% 1,286 114 0.54 0.39 15 40 None
LCID Options Chain 2.10 Put 1.50 9/05 No 0.01 0.02 0.02 +0.01 +100.00% 1,279 114 1.13 -0.03 6 25 None
LYFT Options Chain 15.81 Put 16.00 8/29 No 0.11 0.14 0.13 -0.46 -77.97% 3,429 306 0.52 -0.17 12 39 None
BHVN Options Chain 14.48 Put 10.00 9/19 No 0.05 0.30 0.20 +0.09 +81.82% 3,127 280 1.17 -0.03 7 26 None
PGY Options Chain 29.85 Call 40.00 10/17 No 2.20 2.35 2.48 +1.38 +125.46% 1,160 104 0.81 0.37 3 18 None
RIOT Options Chain 12.23 Call 15.50 8/29 No 0.06 0.07 0.06 +0.02 +50.00% 1,714 154 0.84 0.08 9 48 None
MARA Options Chain 15.47 Call 18.00 8/29 No 0.08 0.10 0.08 +0.03 +60.00% 52,480 4,754 0.62 0.13 12 58 None
IREN Options Chain 19.50 Put 14.00 8/29 No 0.05 0.15 0.07 -0.12 -63.16% 3,046 276 1.87 -0.03 9 33 None
COMP Options Chain 8.45 Call 10.00 9/19 No 0.20 0.25 0.24 +0.14 +140.00% 3,762 344 0.46 0.32 11 28 None
AAPL Options Chain 225.39 Put 197.50 8/29 No 0.04 0.05 0.04 -0.05 -55.56% 1,220 112 0.45 0.00 8 64 None
PXLW Options Chain 7.89 Call 2.50 11/21 No 0.05 0.10 0.05 -0.45 -90.00% 2,120 195 9 23 None
NEM Options Chain 70.01 Put 68.00 9/05 No 0.56 0.62 0.60 -0.29 -32.59% 1,126 106 0.29 -0.25 17 69 None
VZ Options Chain 45.04 Put 43.50 9/19 No 0.37 0.40 0.40 +0.13 +48.15% 1,295 122 0.17 -0.28 14 72 None
GOOGL Options Chain 200.60 Call 207.50 9/05 No 4.60 4.70 4.60 +2.24 +94.92% 2,580 244 0.32 0.48 14 70 None
APP Options Chain 418.53 Call 445.00 8/29 No 9.80 10.70 10.00 +5.20 +108.34% 2,653 252 0.48 0.47 9 62 None
MRNA Options Chain 26.20 Call 30.50 8/29 No 0.09 0.11 0.11 +0.01 +10.00% 4,707 448 0.63 0.08 12 44 None
RUN Options Chain 14.65 Put 16.00 8/29 No 0.63 0.67 0.59 -1.30 -68.79% 1,257 120 0.85 -0.43 6 39 None
TSLA Options Chain 319.99 Put 500.00 9/19 No 159.05 160.70 160.85 -17.29 -9.71% 1,286 123 0.85 -0.98 8 49 None
MSTR Options Chain 337.20 Call 357.50 8/29 No 10.30 10.70 10.46 +6.61 +171.69% 12,557 1,203 0.51 0.53 6 75 None
VSTM Options Chain 8.57 Call 10.00 12/19 No 2.50 2.80 2.75 +1.23 +80.93% 3,387 326 1.54 0.61 6 32 None
IONQ Options Chain 37.14 Put 36.00 8/29 No 0.29 0.34 0.32 -0.82 -71.93% 5,867 566 0.72 -0.14 7 45 None
CRWV Options Chain 90.87 Call 165.00 1/16 No 3.45 3.95 3.55 -0.24 -6.34% 7,754 749 0.77 0.18 3 21 None
GOOGL Options Chain 200.60 Call 240.00 8/29 No 0.01 0.02 0.02 -0.01 -33.34% 5,661 554 0.41 0.00 14 70 None
UA Options Chain 4.99 Put 5.00 1/16 Yes 0.50 0.55 0.50 -0.15 -23.08% 5,097 501 0.48 -0.39 14 32 None
NIO Options Chain 5.55 Put 6.50 9/05 Yes 0.57 0.63 0.60 -0.49 -44.96% 6,321 623 1.04 -0.51 6 -7 None
MP Options Chain 68.68 Put 70.00 9/26 No 5.90 6.90 6.50 -1.75 -21.22% 1,064 105 0.61 -0.51 2 45 None
SBET Options Chain 18.02 Call 23.00 8/29 No 0.63 0.77 0.70 +0.43 +159.26% 16,884 1,681 1.30 0.32 7 21 None
RDW Options Chain 8.67 Call 9.50 8/29 No 0.15 0.25 0.20 +0.02 +11.12% 2,149 214 0.71 0.37 4 39 None
RUN Options Chain 14.65 Call 15.00 9/05 No 1.58 1.76 1.56 +0.59 +60.83% 1,536 153 0.82 0.71 6 39 None
MRVL Options Chain 71.31 Put 65.00 8/29 Yes 0.97 1.10 1.08 -0.72 -40.00% 11,992 1,196 0.99 -0.18 8 50 None
AXP Options Chain 308.83 Call 330.00 8/29 No 0.55 0.69 0.65 +0.36 +124.14% 1,063 108 0.21 0.13 11 68 None
BLND Options Chain 3.49 Call 5.00 2/20 Yes 0.00 0.60 0.50 +0.10 +25.00% 1,626 167 0.86 0.43 7 26 None
SG Options Chain 9.00 Call 11.00 9/19 No 0.20 0.25 0.23 +0.10 +76.93% 11,119 1,142 0.70 0.23 9 26 None
TSLA Options Chain 319.99 Put 330.00 8/29 No 3.75 3.80 3.77 -10.13 -72.88% 35,536 3,659 0.42 -0.27 8 49 None
MSTR Options Chain 337.20 Put 355.00 8/29 No 8.15 8.55 8.38 -13.11 -61.01% 6,136 633 0.50 -0.43 6 75 None
MRVL Options Chain 71.31 Call 75.00 9/12 Yes 4.00 5.10 4.22 +0.70 +19.89% 1,066 110 0.69 0.47 8 50 None
BILI Options Chain 23.80 Call 24.50 8/29 Yes 0.41 0.45 0.40 -0.07 -14.90% 1,843 192 0.48 0.39 12 13 None
CCOI Options Chain 37.52 Call 45.00 12/19 Yes 2.35 2.65 2.64 +0.49 +22.80% 1,100 115 0.56 0.35 8 41 None
COIN Options Chain 300.40 Call 360.00 8/29 No 1.29 1.40 1.29 +0.67 +108.07% 12,509 1,314 0.64 0.10 14 65 None
B Options Chain 25.52 Call 26.50 8/29 No 0.27 0.30 0.29 +0.15 +107.15% 1,723 181 0.31 0.38 3 19 None
XYZ Options Chain 74.10 Put 74.00 9/05 No 0.45 0.56 0.53 -1.74 -76.66% 1,562 165 0.38 -0.17 19 58
Growth Stock List
PDD Options Chain 123.94 Call 150.00 11/21 Yes 3.95 4.20 4.00 +1.48 +58.73% 2,224 235 0.43 0.27 17 39 None
MSTR Options Chain 337.20 Put 357.50 8/29 No 9.25 9.60 9.45 -12.96 -57.84% 1,419 150 0.50 -0.47 6 75 None
IQ Options Chain 2.35 Call 3.00 3/20 Yes 0.27 0.33 0.31 +0.03 +10.72% 1,031 109 0.63 0.44 9 5 None
APP Options Chain 418.53 Put 395.00 8/29 No 1.05 1.25 1.16 -4.03 -77.65% 1,877 200 0.57 -0.08 9 62 None
HOOD Options Chain 105.99 Call 110.00 9/05 No 5.00 5.10 5.08 +1.08 +27.00% 19,179 2,051 0.62 0.51 11 57 None
NFE Options Chain 2.39 Call 3.00 9/05 No 0.35 0.40 0.35 +0.18 +105.89% 6,235 671 2.43 0.49 8 40 None
APP Options Chain 418.53 Put 360.00 9/05 No 1.75 1.90 1.87 -0.63 -25.20% 1,340 145 0.72 -0.04 9 62 None
SBET Options Chain 18.02 Put 20.50 8/29 No 1.10 1.27 1.10 -1.37 -55.47% 986 107 1.14 -0.42 7 21 None
NVDA Options Chain 174.80 Call 255.00 8/29 Yes 0.00 0.01 0.01 -0.01 -50.00% 8,779 954 0.87 0.00 16 59 None
BULL Options Chain 14.25 Put 13.50 8/29 No 0.20 0.23 0.22 -0.35 -61.41% 40,598 4,428 1.01 -0.18 3 17 None
GOOG Options Chain 201.57 Call 235.00 8/29 No 0.04 0.05 0.05 0.00 0.00% 1,408 155 0.40 0.01 14 70 None
AEM Options Chain 136.38 Call 142.00 8/29 No 0.55 0.70 0.70 -0.44 -38.60% 950 105 0.29 0.21 15 72 None
RKT Options Chain 17.57 Call 19.50 9/12 No 1.18 1.19 1.18 +0.68 +136.00% 5,276 584 0.78 0.48 8 44 None
BULL Options Chain 14.25 Call 16.00 8/29 No 0.60 0.61 0.60 +0.22 +57.90% 46,157 5,141 1.07 0.40 3 17 None
HOOD Options Chain 105.99 Call 123.00 8/29 No 0.31 0.34 0.33 -0.04 -10.82% 4,147 462 0.60 0.08 11 57 None
OPEN Options Chain 3.60 Put 4.00 9/05 No 0.48 0.53 0.50 -0.41 -45.06% 8,392 938 2.65 -0.25 7 23 None
ASTS Options Chain 44.97 Put 34.00 8/29 No 0.07 0.14 0.09 +0.03 +50.00% 2,340 263 1.31 0.00 5 42 None
MSTR Options Chain 337.20 Put 345.00 8/29 No 4.80 5.00 4.86 -9.89 -67.06% 9,520 1,075 0.52 -0.29 6 75 None
ABR Options Chain 11.43 Call 12.00 9/05 No 0.00 0.20 0.19 +0.12 +171.43% 1,105 125 0.28 0.43 11 49 None
OPEN Options Chain 3.60 Call 5.50 9/26 No 1.20 1.27 1.24 +0.79 +175.56% 2,358 267 2.38 0.58 7 23 None
ROKU Options Chain 90.54 Call 110.00 8/29 No 0.02 0.03 0.02 -0.01 -33.34% 1,438 163 0.49 0.01 10 45 None
LYFT Options Chain 15.81 Call 18.00 8/29 No 0.18 0.20 0.18 +0.13 +260.00% 1,503 171 0.55 0.25 12 39 None
RIOT Options Chain 12.23 Put 11.50 9/19 No 0.31 0.33 0.33 -0.29 -46.78% 2,590 295 0.70 -0.22 9 48 None
GILD Options Chain 116.43 Call 124.00 8/29 No 0.00 0.21 0.01 -0.12 -92.31% 1,176 134 0.39 0.04 12 72 None
CORZ Options Chain 13.78 Call 16.50 8/29 No 0.00 0.13 0.02 -0.03 -60.00% 5,812 663 1.16 0.02 4 25 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 5 17 None
AAPL Options Chain 225.39 Put 255.00 9/19 No 26.95 27.75 27.19 -3.06 -10.12% 1,020 117 0.28 -0.96 8 64 None
SMCI Options Chain 42.32 Call 56.00 8/29 No 0.04 0.06 0.04 +0.01 +33.34% 4,096 473 0.85 0.00 12 51 None
TDOC Options Chain 7.22 Put 6.50 9/26 No 0.08 0.12 0.11 -0.09 -45.00% 1,004 116 0.53 -0.15 10 41 None
IOT Options Chain 32.84 Call 33.00 9/19 Yes 4.00 4.30 4.08 +1.28 +45.72% 914 106 0.80 0.64 7 30 None
MRNA Options Chain 26.20 Put 29.00 8/29 No 2.04 2.11 2.05 -0.32 -13.51% 2,638 306 0.54 -0.80 12 44 None
WDAY Options Chain 219.00 Put 190.00 9/19 Yes 0.50 0.65 0.51 -0.99 -66.00% 3,885 451 0.36 -0.06 5 53 None
GOOG Options Chain 201.57 Call 212.50 9/05 No 2.65 3.40 2.88 +1.41 +95.92% 1,817 211 0.31 0.35 14 70 None
ZM Options Chain 77.33 Call 87.00 8/29 Yes 0.27 0.34 0.33 -0.03 -8.34% 1,015 118 0.36 0.15 16 58 None
PGY Options Chain 29.85 Put 33.00 9/19 No 2.40 2.60 2.46 -1.84 -42.80% 1,030 120 0.80 -0.41 3 18 None
MSTR Options Chain 337.20 Call 510.00 8/29 No 0.06 0.10 0.10 +0.01 +11.12% 1,665 194 0.98 0.00 6 75 None
TSLA Options Chain 319.99 Call 337.50 8/29 No 9.40 9.50 9.45 +6.77 +252.62% 22,701 2,651 0.43 0.57 8 49 None
TSLA Options Chain 319.99 Call 300.00 8/29 No 39.80 41.00 40.70 +17.30 +73.94% 9,577 1,125 0.59 0.94 8 49 None
TSLA Options Chain 319.99 Call 362.50 8/29 No 1.87 1.90 1.89 +1.41 +293.75% 4,281 503 0.46 0.17 8 49 None
SWKS Options Chain 74.50 Call 82.50 9/19 No 0.70 0.80 0.80 +0.35 +77.78% 1,842 217 0.31 0.21 17 56
Dividend Stock List
KHC Options Chain 27.54 Put 27.00 9/19 No 0.36 0.40 0.39 -0.25 -39.07% 916 108 0.22 -0.27 6 57 None
ALK Options Chain 54.94 Call 60.00 10/17 No 3.70 4.00 3.90 +1.90 +95.00% 9,641 1,140 0.43 0.53 11 60 None
B Options Chain 25.52 Call 26.50 9/12 No 0.53 0.60 0.57 +0.21 +58.34% 887 106 0.29 0.43 3 19 None
TGT Options Chain 97.01 Put 130.00 9/19 No 30.65 31.25 30.75 -1.90 -5.82% 2,160 260 0.53 -1.00 13 64 None
NVDA Options Chain 174.80 Call 187.50 9/19 Yes 4.85 4.95 4.89 +0.79 +19.27% 12,061 1,452 0.43 0.37 16 59 None
UBER Options Chain 94.36 Put 96.00 8/29 No 1.21 1.25 1.25 -1.75 -58.34% 1,000 121 0.31 -0.40 10 63 None
TER Options Chain 109.77 Put 110.00 9/19 No 2.40 2.50 2.45 -2.09 -46.04% 2,852 346 0.38 -0.30 15 55 None
MSTR Options Chain 337.20 Put 285.00 9/12 No 3.05 3.60 3.18 -1.87 -37.03% 3,947 479 0.79 -0.09 6 75 None
OPEN Options Chain 3.60 Put 4.50 9/19 No 0.98 1.02 0.99 -0.47 -32.20% 4,400 535 2.37 -0.32 7 23 None
CRDO Options Chain 111.04 Call 118.00 8/29 No 2.60 2.95 2.15 -0.17 -7.33% 2,655 324 0.68 0.38 12 29 None
ROST Options Chain 148.60 Put 146.00 8/29 Yes 1.10 1.35 1.27 -4.21 -76.83% 940 115 0.20 -0.41 16 65 None
BP Options Chain 34.05 Call 36.00 8/29 No 0.02 0.09 0.07 +0.02 +40.00% 6,586 806 0.20 0.15 10 56 None
GOOGL Options Chain 200.60 Put 182.50 8/29 No 0.12 0.13 0.13 -0.39 -75.00% 6,035 740 0.46 -0.02 14 70 None
PG Options Chain 158.60 Put 180.00 9/19 No 21.15 21.45 21.50 +0.25 +1.18% 4,872 600 0.37 -1.00 11 71 None
SJM Options Chain 113.18 Put 115.00 10/17 Yes 4.20 5.10 4.40 -0.60 -12.00% 1,500 185 0.23 -0.51 5 56 None
GOOG Options Chain 201.57 Put 205.00 8/29 No 3.05 3.15 3.13 -3.42 -52.22% 3,829 473 0.35 -0.41 14 70 None
FCEL Options Chain 4.02 Call 4.50 8/29 No 0.12 0.14 0.13 +0.03 +30.00% 3,699 458 1.06 0.30 12 39 None
HUT Options Chain 21.33 Call 27.00 10/17 No 1.78 1.89 1.72 +0.33 +23.75% 1,887 234 0.84 0.40 11 61 None
META Options Chain 738.10 Put 747.50 9/05 No 10.70 11.20 10.70 -10.07 -48.49% 942 117 0.25 -0.39 16 72 None
KEY Options Chain 18.25 Call 19.00 9/05 No 0.26 0.28 0.28 +0.23 +460.00% 1,230 153 0.23 0.45 7 52 None
NIO Options Chain 5.55 Call 7.50 9/26 Yes 0.33 0.36 0.34 +0.21 +161.54% 1,116 139 0.94 0.33 6 -7 None
ARM Options Chain 133.48 Call 155.00 8/29 No 0.21 0.27 0.26 +0.06 +30.00% 3,258 408 0.52 0.06 3 22 None
VKTX Options Chain 25.46 Call 27.50 8/29 No 0.45 0.65 0.46 -0.08 -14.82% 977 123 0.77 0.30 8 44 None
TEM Options Chain 76.13 Call 82.00 8/29 No 2.70 2.90 2.71 +0.91 +50.56% 1,114 141 0.76 0.46 3 21 None
GOOGL Options Chain 200.60 Put 207.50 8/29 No 4.60 4.70 4.71 -4.19 -47.08% 3,161 401 0.35 -0.54 14 70 None
TSLA Options Chain 319.99 Put 140.00 8/29 No 0.01 0.02 0.01 -0.01 -50.00% 2,245 286 2.06 0.00 8 49 None
NKE Options Chain 76.15 Call 80.00 9/12 No 1.21 1.27 1.36 +0.66 +94.29% 1,681 215 0.26 0.38 10 54 None
TSLA Options Chain 319.99 Put 165.00 8/29 No 0.02 0.04 0.04 +0.02 +100.00% 1,416 182 1.80 0.00 8 49 None
ASTS Options Chain 44.97 Call 47.00 9/05 No 2.72 2.81 2.78 +0.97 +53.60% 1,414 182 0.72 0.54 5 42 None
SOFI Options Chain 23.31 Put 24.00 8/29 No 0.36 0.38 0.37 -0.94 -71.76% 8,703 1,131 0.58 -0.28 10 49 None
UBER Options Chain 94.36 Put 93.00 8/29 No 0.38 0.41 0.40 -0.93 -69.93% 4,147 541 0.32 -0.16 10 63 None
HPE Options Chain 21.95 Call 24.00 8/29 No 0.04 0.11 0.07 +0.03 +75.00% 2,073 272 0.39 0.10 15 60 None
TSLA Options Chain 319.99 Put 130.00 8/29 No 0.00 0.01 0.01 -0.01 -50.00% 2,108 277 2.16 0.00 8 49 None
OPEN Options Chain 3.60 Put 3.50 9/26 No 0.52 0.54 0.54 -0.28 -34.15% 5,073 667 2.18 -0.20 7 23 None
FCX Options Chain 41.82 Call 45.00 9/05 No 0.40 0.44 0.41 +0.21 +105.00% 4,369 575 0.30 0.27 11 60 None
FSLR Options Chain 191.80 Call 212.50 8/29 No 1.80 1.94 2.00 +0.96 +92.31% 1,975 260 0.48 0.23 13 62 None
GRRR Options Chain 17.26 Call 18.50 8/29 No 0.35 0.55 0.48 +0.06 +14.29% 2,651 349 0.74 0.38 10 12 None
DFDV Options Chain 16.51 Call 40.00 9/19 No 0.20 0.35 0.33 +0.18 +120.00% 2,077 274 1.55 0.08 3 17 None
UBER Options Chain 94.36 Call 99.00 9/19 No 2.56 2.66 2.60 +0.86 +49.43% 3,176 420 0.32 0.43 10 63 None
CRWV Options Chain 90.87 Put 55.00 10/17 No 0.48 0.60 0.49 -0.20 -28.99% 9,195 1,220 0.86 -0.03 3 21 None
TSLA Options Chain 319.99 Put 110.00 8/29 No 0.00 0.01 0.01 0.00 0.00% 1,492 198 2.53 0.00 8 49 None
SRPT Options Chain 19.94 Put 20.00 8/29 No 0.75 1.85 0.80 -0.69 -46.31% 1,375 183 0.97 -0.42 11 43 None
LQDA Options Chain 27.01 Call 35.00 10/17 No 1.00 1.70 1.40 -0.35 -20.00% 15,035 2,002 0.88 0.30 4 39 None
NVO Options Chain 55.38 Call 63.00 9/19 No 0.75 0.79 0.77 +0.08 +11.60% 1,712 228 0.42 0.21 16 71 None
TGT Options Chain 97.01 Put 125.00 9/19 No 25.50 26.00 26.00 -1.84 -6.61% 946 126 0.47 -0.99 13 64 None
APLD Options Chain 15.50 Put 16.00 8/29 No 0.77 0.81 0.79 -0.25 -24.04% 2,932 391 0.92 -0.47 3 18 None
MRVL Options Chain 71.31 Call 78.00 8/29 Yes 1.76 1.93 1.84 +0.03 +1.66% 11,976 1,598 0.91 0.33 8 50 None
GOOG Options Chain 201.57 Put 200.00 8/29 No 1.50 1.54 1.54 -2.37 -60.62% 11,376 1,518 0.36 -0.24 14 70 None
TIGR Options Chain 11.26 Put 11.00 1/16 Yes 1.19 1.33 1.22 -0.61 -33.34% 4,345 580 0.70 -0.28 17 12 None
MSTR Options Chain 337.20 Call 390.00 8/29 No 1.87 1.97 1.92 +1.15 +149.36% 19,422 2,610 0.55 0.14 6 75 None
VZ Options Chain 45.04 Call 44.50 8/29 No 0.35 0.39 0.38 -0.46 -54.77% 4,193 564 0.15 0.51 14 72 None
TSLA Options Chain 319.99 Call 342.50 9/05 No 10.45 10.50 10.50 +6.62 +170.62% 2,224 301 0.43 0.49 8 49 None
TSLA Options Chain 319.99 Call 347.50 8/29 No 5.10 5.20 5.15 +3.86 +299.23% 11,451 1,557 0.43 0.38 8 49 None
UPS Options Chain 86.25 Put 110.00 9/19 No 20.35 21.25 21.60 -2.15 -9.06% 2,912 397 0.47 -0.99 11 60 None
HAL Options Chain 21.41 Put 19.50 9/12 No 0.00 0.10 0.08 -0.15 -65.22% 975 133 0.42 -0.05 12 57 None
SOFI Options Chain 23.31 Call 27.00 10/17 No 1.62 1.64 1.63 +0.65 +66.33% 22,092 3,020 0.60 0.43 10 49 None
PCG Options Chain 14.70 Put 13.50 8/29 No 0.00 0.06 0.05 -0.14 -73.69% 1,074 147 0.95 -0.06 11 60 None
GOOGL Options Chain 200.60 Call 225.00 9/05 No 0.54 0.57 0.58 +0.29 +100.00% 3,190 441 0.32 0.09 14 70 None
JD Options Chain 31.23 Call 32.50 9/19 Yes 0.98 1.02 1.01 +0.30 +42.26% 1,624 226 0.35 0.46 19 33 None
AMD Options Chain 163.35 Put 132.00 8/29 No 0.04 0.05 0.05 -0.05 -50.00% 1,097 153 0.74 0.00 13 59 None
TSLA Options Chain 319.99 Put 332.50 8/29 No 4.60 4.65 4.65 -11.10 -70.48% 11,506 1,617 0.42 -0.32 8 49 None
CRWV Options Chain 90.87 Call 93.50 8/29 No 3.95 4.15 4.00 +0.80 +25.00% 757 107 0.74 0.54 3 21 None
NIO Options Chain 5.55 Put 6.00 9/12 Yes 0.37 0.41 0.39 -0.36 -48.00% 918 130 0.92 -0.36 6 -7 None
AG Options Chain 8.71 Call 10.00 9/05 No 0.10 0.12 0.15 +0.07 +87.50% 1,207 172 0.60 0.19 12 32 None
PDD Options Chain 123.94 Call 140.00 9/05 Yes 1.74 2.07 1.83 +0.77 +72.65% 2,654 380 0.61 0.23 17 39 None
HSY Options Chain 180.04 Put 180.00 11/21 Yes 8.10 8.50 8.30 -1.40 -14.44% 703 101 0.27 -0.43 10 64 None
UAL Options Chain 97.25 Put 96.00 8/29 No 0.23 0.39 0.30 -1.85 -86.05% 1,823 262 0.44 -0.08 12 66 None
SMCI Options Chain 42.32 Call 46.00 8/29 No 0.56 0.58 0.56 +0.19 +51.36% 17,266 2,487 0.55 0.29 12 51 None
PDD Options Chain 123.94 Call 132.00 8/29 No 3.05 3.30 3.25 +1.32 +68.40% 1,674 243 0.73 0.38 17 39 None
WMT Options Chain 97.94 Put 97.00 9/05 Yes 1.34 1.43 1.37 +0.20 +17.10% 2,183 318 0.19 -0.48 10 56 None
GOOGL Options Chain 200.60 Put 210.00 8/29 No 6.10 6.20 6.20 -4.90 -44.15% 1,432 209 0.35 -0.63 14 70 None
META Options Chain 738.10 Put 752.50 8/29 No 8.90 9.10 9.00 -11.17 -55.38% 1,345 197 0.25 -0.44 16 72 None
NU Options Chain 13.66 Put 14.00 11/21 Yes 1.00 1.03 1.04 -0.16 -13.34% 2,732 401 0.38 -0.45 13 41 None
MOMO Options Chain 8.13 Call 9.00 9/19 Yes 0.00 0.25 0.20 +0.05 +33.34% 1,830 269 0.55 0.31 22 24 None
BA Options Chain 225.00 Put 232.50 8/29 No 4.30 4.55 4.49 -4.18 -48.22% 1,093 161 0.24 -0.62 5 49 None
NBIS Options Chain 66.04 Put 65.00 8/29 No 1.15 1.25 1.23 -1.23 -50.00% 2,885 425 0.73 -0.27 3 21 None
APP Options Chain 418.53 Call 465.00 8/29 No 3.80 4.20 4.20 +2.20 +110.00% 1,067 158 0.48 0.25 9 62 None
BYON Options Chain 9.73 Call 11.00 8/29 No 0.10 0.20 0.15 -0.05 -25.00% 1,100 163 1.00 0.20 3 16 None
VKTX Options Chain 25.46 Call 52.50 1/16 Yes 1.10 1.49 1.15 -0.24 -17.27% 1,174 174 0.94 0.17 8 44 None
UPS Options Chain 86.25 Put 120.00 9/19 No 31.10 32.25 31.60 -2.03 -6.04% 1,800 268 0.62 -1.00 11 60 None
TTD Options Chain 52.33 Call 65.00 11/21 Yes 2.66 2.75 2.65 +0.13 +5.16% 2,772 413 0.59 0.31 11 49 None
GOOG Options Chain 201.57 Put 197.50 9/05 No 1.81 1.87 1.83 -2.02 -52.47% 828 124 0.34 -0.22 14 70 None
GRRR Options Chain 17.26 Call 19.00 8/29 No 0.30 0.45 0.37 +0.02 +5.72% 1,259 189 0.82 0.30 10 12 None
QCOM Options Chain 154.59 Call 162.50 8/29 No 0.59 0.68 0.64 +0.27 +72.98% 2,231 335 0.24 0.20 13 65 None
AAL Options Chain 12.58 Call 14.50 9/26 No 0.39 0.42 0.40 +0.23 +135.30% 1,078 162 0.44 0.34 12 44 None
NAT Options Chain 3.03 Put 3.00 9/19 Yes 0.10 0.15 0.15 +0.02 +15.39% 1,018 153 0.46 -0.41 11 50 None
NFLX Options Chain 1,206.87 Put 1,135.00 8/29 No 1.57 1.73 1.72 -0.47 -21.47% 1,661 250 0.31 -0.07 7 67 None
MARA Options Chain 15.47 Put 16.50 9/05 No 0.80 0.83 0.80 -0.68 -45.95% 2,045 308 0.56 -0.52 12 58 None
TSLA Options Chain 319.99 Put 195.00 9/12 No 0.20 0.30 0.25 -0.01 -3.85% 2,011 303 1.03 0.00 8 49 None
RIOT Options Chain 12.23 Call 13.50 8/29 No 0.38 0.40 0.41 +0.26 +173.34% 13,220 1,995 0.70 0.44 9 48 None
SEDG Options Chain 30.16 Call 36.00 8/29 No 0.80 0.90 0.82 +0.65 +382.36% 781 118 0.76 0.37 8 23 None
SOFI Options Chain 23.31 Call 29.00 9/05 No 0.14 0.16 0.15 +0.07 +87.50% 1,133 172 0.59 0.11 10 49 None
AAL Options Chain 12.58 Call 14.50 9/12 No 0.30 0.32 0.29 +0.18 +163.64% 6,085 926 0.49 0.32 12 44 None
PINS Options Chain 34.84 Call 36.50 8/29 No 0.25 0.29 0.27 +0.04 +17.40% 887 135 0.31 0.30 16 48 None
GOOG Options Chain 201.57 Put 207.50 8/29 No 4.20 4.30 4.29 -3.99 -48.19% 1,173 179 0.35 -0.51 14 70 None
U Options Chain 36.53 Call 40.00 9/12 No 2.15 2.21 2.13 +0.88 +70.40% 3,244 497 0.67 0.49 6 42 None
CORZ Options Chain 13.78 Call 14.50 9/05 No 0.30 0.35 0.37 -0.13 -26.00% 2,661 408 0.61 0.34 4 25 None
USAR Options Chain 15.65 Put 11.00 10/17 No 0.50 0.65 0.53 -0.47 -47.00% 991 152 1.03 -0.13 3 18 None
MS Options Chain 144.05 Put 143.00 8/29 No 0.28 0.34 0.32 -1.42 -81.61% 845 130 0.23 -0.15 14 76 None
KC Options Chain 13.59 Call 20.00 11/21 Yes 1.20 1.25 1.23 +0.57 +86.37% 4,035 622 0.93 0.35 10 6 None
XPEV Options Chain 22.76 Put 21.00 9/05 Yes 0.16 0.17 0.17 -0.16 -48.49% 2,282 352 0.57 -0.14 12 53 None
GOOGL Options Chain 200.60 Call 235.00 8/29 No 0.02 0.04 0.02 -0.03 -60.00% 2,955 456 0.39 0.01 14 70 None
XYZ Options Chain 74.10 Put 76.00 8/29 No 0.47 0.50 0.48 -3.17 -86.85% 952 147 0.37 -0.20 19 58
Growth Stock List
MSTR Options Chain 337.20 Put 332.50 8/29 No 2.53 2.75 2.63 -5.85 -68.99% 1,371 212 0.58 -0.17 6 75 None
NIO Options Chain 5.55 Call 7.50 9/12 Yes 0.23 0.27 0.23 +0.15 +187.50% 679 105 1.03 0.28 6 -7 None
TEM Options Chain 76.13 Call 90.00 8/29 No 0.75 0.85 0.80 +0.25 +45.46% 2,496 386 0.80 0.18 3 21 None
LULU Options Chain 198.08 Call 230.00 9/12 Yes 5.15 9.15 7.49 +2.89 +62.83% 969 150 0.75 0.32 14 62 None
OPEN Options Chain 3.60 Call 7.00 9/12 No 0.71 0.75 0.72 +0.54 +300.00% 2,279 355 2.77 0.41 7 23 None
MSTR Options Chain 337.20 Call 360.00 8/29 No 9.10 9.40 9.15 +5.90 +181.54% 9,944 1,549 0.51 0.49 6 75 None
OPEN Options Chain 3.60 Call 4.00 10/03 No 1.68 2.00 1.75 +0.93 +113.42% 1,602 250 2.27 0.73 7 23 None
TIGR Options Chain 11.26 Put 12.00 10/17 Yes 1.02 1.10 0.95 -1.31 -57.97% 948 148 0.74 -0.36 17 12 None
COIN Options Chain 300.40 Put 310.00 8/29 No 5.00 5.20 5.20 -9.39 -64.36% 2,974 465 0.54 -0.31 14 65 None
OKLO Options Chain 67.00 Call 75.00 9/12 No 3.45 3.55 3.56 +0.99 +38.53% 1,456 228 0.80 0.40 3 21 None
AFRM Options Chain 74.15 Put 80.00 8/29 Yes 5.80 6.00 6.05 -2.40 -28.41% 963 151 1.32 -0.47 4 44 None
NFE Options Chain 2.39 Call 3.50 9/05 No 0.20 0.25 0.25 +0.15 +150.00% 930 146 2.31 0.36 8 40 None
HOOD Options Chain 105.99 Call 124.00 8/29 No 0.27 0.29 0.29 +0.02 +7.41% 3,212 505 0.60 0.07 11 57 None
DLTR Options Chain 112.25 Call 113.00 8/29 No 2.15 2.64 2.23 +0.20 +9.86% 725 114 0.34 0.53 7 57 None
AMZN Options Chain 222.29 Call 232.50 8/29 No 1.43 1.47 1.45 +0.99 +215.22% 20,177 3,176 0.22 0.33 14 65 None
CELH Options Chain 61.91 Call 63.00 9/19 No 2.16 2.27 2.27 -0.27 -10.63% 1,052 166 0.41 0.45 7 54 None
COIN Options Chain 300.40 Put 320.00 8/29 No 9.15 9.55 9.35 -13.43 -58.96% 3,903 618 0.54 -0.48 14 65 None
HOOD Options Chain 105.99 Call 135.00 9/05 No 0.37 0.48 0.40 -0.02 -4.77% 2,801 444 0.69 0.07 11 57 None
OKLO Options Chain 67.00 Call 74.00 8/29 No 1.60 1.74 1.66 +0.53 +46.91% 2,012 319 0.80 0.34 3 21 None
UPS Options Chain 86.25 Put 125.00 9/19 No 35.60 36.30 36.70 -2.30 -5.90% 3,799 603 0.83 -1.00 11 60 None
KO Options Chain 70.61 Call 74.00 9/26 No 0.15 0.19 0.15 -0.14 -48.28% 640 102 0.15 0.12 11 70 None
B Options Chain 25.52 Call 28.00 10/17 No 0.59 0.61 0.62 +0.15 +31.92% 1,633 261 0.31 0.31 3 19 None
DIS Options Chain 116.21 Call 124.00 9/12 No 0.63 0.70 0.65 +0.17 +35.42% 1,269 203 0.20 0.21 15 64 None
INTC Options Chain 23.45 Put 24.50 8/29 No 0.75 0.76 0.76 -0.73 -49.00% 9,236 1,480 0.66 -0.43 4 47 None
CHWY Options Chain 40.00 Call 43.00 9/05 Yes 0.24 0.33 0.32 -0.02 -5.89% 1,890 303 0.41 0.17 12 43 None
MU Options Chain 116.05 Call 131.00 9/26 Yes 1.71 3.05 2.95 +0.15 +5.36% 1,009 162 0.50 0.27 16 69 None
AMD Options Chain 163.35 Put 100.00 9/05 No 0.01 0.06 0.02 -0.02 -50.00% 2,055 330 0.93 0.00 13 59 None
SBET Options Chain 18.02 Call 22.50 9/12 No 1.66 2.02 1.84 +0.92 +100.00% 1,494 240 1.24 0.45 7 21 None
CRBP Options Chain 9.84 Call 10.00 9/19 No 0.70 1.20 1.00 0.00 0.00% 2,328 374 0.94 0.53 10 30 None
DIS Options Chain 116.21 Call 122.00 8/29 No 0.30 0.33 0.29 +0.08 +38.10% 2,849 458 0.20 0.19 15 64 None
UNH Options Chain 303.25 Put 310.00 8/29 No 6.05 6.30 6.25 -3.76 -37.57% 3,979 640 0.28 -0.58 13 69 None
HOOD Options Chain 105.99 Put 109.00 8/29 No 3.10 3.20 3.10 -2.31 -42.70% 2,508 404 0.55 -0.47 11 57 None
CRCL Options Chain 132.29 Put 125.00 9/05 No 3.00 3.60 3.10 -1.00 -24.39% 1,271 205 0.70 -0.27 3 22 None
RKT Options Chain 17.57 Call 20.00 9/05 No 0.72 0.74 0.75 +0.47 +167.86% 8,244 1,335 0.74 0.41 8 44 None
NIO Options Chain 5.55 Call 9.00 9/12 Yes 0.11 0.12 0.11 +0.07 +175.00% 1,331 217 1.20 0.12 6 -7 None
HIMS Options Chain 43.97 Put 30.00 9/05 No 0.04 0.06 0.05 -0.04 -44.45% 4,422 721 0.98 0.00 16 42 None
HD Options Chain 398.64 Call 420.00 8/29 No 1.20 1.45 1.30 +0.93 +251.36% 2,268 371 0.16 0.24 9 66 None
BIDU Options Chain 87.60 Call 110.00 11/21 No 1.94 2.03 2.00 +0.26 +14.95% 1,237 203 0.41 0.21 18 32 None
WULF Options Chain 9.11 Put 8.00 10/17 No 0.62 0.67 0.64 -0.07 -9.86% 7,137 1,173 0.86 -0.28 3 32 None
FUN Options Chain 25.59 Call 30.00 10/17 No 0.80 1.05 0.80 -0.05 -5.89% 643 106 0.50 0.28 5 51 None
SMCI Options Chain 42.32 Put 27.00 8/29 No 0.01 0.02 0.01 -0.02 -66.67% 1,449 239 1.43 0.00 12 51 None
PCT Options Chain 12.73 Call 19.00 11/21 Yes 0.45 0.55 0.54 +0.06 +12.50% 1,550 256 0.75 0.22 3 31 None
MODV Options Chain 0.74 Call 2.50 3/20 Yes 0.40 0.50 0.45 +0.35 +350.00% 1,149 190 2.92 0.58 9 23 None
CHTR Options Chain 268.77 Put 350.00 9/19 No 69.60 73.30 74.50 -6.30 -7.80% 2,435 403 0.55 -0.99 12 62 None
UPST Options Chain 63.10 Call 70.00 8/29 No 2.00 2.10 1.99 +1.41 +243.11% 6,808 1,128 0.69 0.44 5 44 None
MODV Options Chain 0.74 Put 2.50 10/17 No 1.35 5.00 1.65 -0.35 -17.50% 792 132 0.00 -0.59 9 23 None
MSFT Options Chain 504.55 Call 507.50 9/05 No 7.05 7.15 7.15 +0.20 +2.88% 942 157 0.17 0.53 13 68 None
MSTR Options Chain 337.20 Put 310.00 9/12 No 4.30 4.65 4.50 -3.85 -46.11% 1,031 173 0.63 -0.15 6 75 None
XYZ Options Chain 74.10 Put 79.00 8/29 No 1.44 1.49 1.47 -4.23 -74.22% 986 166 0.36 -0.47 19 58
Growth Stock List
OPEN Options Chain 3.60 Call 4.50 8/29 No 1.00 1.08 1.08 +0.82 +315.39% 59,635 10,056 3.11 0.67 7 23 None
MSTR Options Chain 337.20 Put 342.50 8/29 No 4.20 4.45 4.08 -8.92 -68.62% 714 121 0.54 -0.26 6 75 None
PONY Options Chain 14.36 Call 14.50 8/29 No 0.49 0.79 0.77 +0.27 +54.00% 595 101 0.70 0.60 3 17 None
CELH Options Chain 61.91 Put 61.00 8/29 No 1.16 1.21 1.21 +0.07 +6.14% 3,116 529 0.43 -0.43 7 54 None
NVDA Options Chain 174.80 Call 202.50 8/29 Yes 0.47 0.48 0.48 -0.08 -14.29% 32,626 5,541 0.62 0.06 16 59 None
CRWV Options Chain 90.87 Put 77.50 11/21 No 6.40 7.90 6.75 -0.59 -8.04% 824 140 0.81 -0.24 3 21 None
CMC Options Chain 56.31 Call 62.50 9/19 No 0.75 0.85 0.78 -0.12 -13.34% 1,634 278 0.30 0.28 12 7 None
INTU Options Chain 658.99 Put 780.00 9/19 Yes 115.50 118.60 118.00 +36.66 +45.07% 950 162 0.46 -0.99 11 63 None
NMAX Options Chain 14.85 Call 16.00 8/29 No 0.25 0.30 0.23 +0.05 +27.78% 1,103 189 0.68 0.32 3 16 None
BE Options Chain 44.70 Call 53.00 8/29 No 0.75 0.85 0.80 +0.35 +77.78% 868 149 0.86 0.25 7 8 None
WULF Options Chain 9.11 Put 9.50 8/29 No 0.60 0.64 0.62 -0.16 -20.52% 1,862 320 0.84 -0.60 3 32 None
PLTR Options Chain 155.50 Put 152.50 8/29 No 2.16 2.20 2.20 -1.48 -40.22% 11,592 1,995 0.55 -0.28 11 51 None
TSLA Options Chain 319.99 Call 382.50 8/29 No 0.47 0.48 0.47 +0.29 +161.12% 842 145 0.50 0.05 8 49 None
AMZN Options Chain 222.29 Put 165.00 9/12 No 0.02 0.05 0.03 -0.05 -62.50% 1,108 191 0.53 0.00 14 65 None
XYZ Options Chain 74.10 Call 83.00 8/29 No 0.40 0.43 0.40 +0.32 +400.00% 6,166 1,065 0.37 0.19 19 58
Growth Stock List
AMD Options Chain 163.35 Put 162.50 8/29 No 1.97 1.99 1.97 -1.99 -50.26% 13,497 2,335 0.45 -0.29 13 59 None
TSLA Options Chain 319.99 Put 220.00 9/26 No 0.71 0.76 0.74 -0.18 -19.57% 899 156 0.76 -0.02 8 49 None
SMCI Options Chain 42.32 Put 31.00 8/29 No 0.02 0.05 0.04 0.00 0.00% 1,135 197 1.17 0.00 12 51 None
TSLA Options Chain 319.99 Put 335.00 9/05 No 8.60 8.70 8.62 -10.45 -54.80% 4,173 725 0.42 -0.40 8 49 None
PDD Options Chain 123.94 Put 115.00 9/05 Yes 1.16 1.37 1.20 -0.76 -38.78% 1,479 257 0.56 -0.16 17 39 None
QCOM Options Chain 154.59 Put 145.00 8/29 No 0.05 0.12 0.07 -0.35 -83.34% 2,202 383 0.34 -0.04 13 65 None
CCL Options Chain 29.30 Call 31.50 8/29 No 0.49 0.52 0.50 +0.43 +614.29% 638 111 0.33 0.47 13 59 None
VALE Options Chain 9.81 Call 11.00 10/17 No 0.14 0.16 0.16 +0.07 +77.78% 1,316 229 0.26 0.25 10 53 None
RUN Options Chain 14.65 Put 15.50 8/29 No 0.43 0.46 0.43 -0.79 -64.76% 873 152 0.86 -0.33 6 39 None
OPEN Options Chain 3.60 Put 4.00 9/19 No 0.70 0.73 0.71 -0.38 -34.87% 17,545 3,059 2.30 -0.26 7 23 None
BIDU Options Chain 87.60 Put 65.00 12/19 No 0.48 0.53 0.56 -0.06 -9.68% 761 133 0.40 -0.05 18 32 None
MSTR Options Chain 337.20 Call 380.00 8/29 No 3.10 3.25 3.15 +1.97 +166.95% 23,658 4,138 0.52 0.22 6 75 None
OPEN Options Chain 3.60 Put 4.00 10/17 No 0.97 0.99 0.96 -0.37 -27.82% 3,893 681 2.09 -0.25 7 23 None
SOFI Options Chain 23.31 Call 26.50 9/05 No 0.53 0.57 0.54 +0.31 +134.79% 1,647 289 0.56 0.33 10 49 None
NIO Options Chain 5.55 Call 7.00 8/29 No 0.13 0.14 0.14 +0.11 +366.67% 26,714 4,691 1.03 0.26 6 -7 None
QUBT Options Chain 14.62 Call 16.50 8/29 No 0.35 0.40 0.37 +0.16 +76.19% 4,196 738 0.73 0.35 7 33 None
DAL Options Chain 57.96 Put 55.00 10/17 Yes 1.56 1.66 1.60 -1.12 -41.18% 1,335 235 0.46 -0.23 13 65 None
AMZN Options Chain 222.29 Put 227.50 8/29 No 2.17 2.22 2.20 -4.50 -67.17% 6,873 1,210 0.23 -0.40 14 65 None
SOFI Options Chain 23.31 Call 26.50 8/29 No 0.27 0.28 0.27 +0.17 +170.00% 4,483 790 0.56 0.25 10 49 None
TSLA Options Chain 319.99 Put 325.00 8/29 No 2.49 2.53 2.52 -8.33 -76.78% 19,521 3,443 0.43 -0.19 8 49 None
ZM Options Chain 77.33 Call 74.00 9/19 Yes 7.95 10.10 8.72 +5.05 +137.61% 663 117 0.34 0.90 16 58 None
COF Options Chain 212.02 Put 212.50 8/29 No 0.50 0.65 0.53 -3.25 -85.98% 691 122 0.28 -0.14 9 61 None
TSLA Options Chain 319.99 Put 332.50 9/05 No 7.55 7.65 7.65 -9.55 -55.53% 1,448 256 0.42 -0.37 8 49 None
ON Options Chain 48.99 Call 57.00 8/29 No 0.05 0.12 0.14 +0.02 +16.67% 769 136 0.43 0.08 7 50 None
COIN Options Chain 300.40 Put 360.00 8/29 No 40.80 43.00 40.15 -20.85 -34.18% 1,515 268 0.74 -0.90 14 65 None
UBER Options Chain 94.36 Call 104.00 9/19 No 1.06 1.12 1.12 +0.36 +47.37% 587 104 0.31 0.24 10 63 None
MAT Options Chain 17.78 Call 20.00 10/17 No 0.20 0.35 0.22 +0.07 +46.67% 823 146 0.27 0.23 11 48 None
OLN Options Chain 21.36 Call 25.00 9/19 No 0.40 0.60 0.56 +0.36 +180.00% 3,505 622 0.47 0.29 7 43 None
TSEM Options Chain 49.77 Call 60.00 10/17 No 1.85 2.00 1.75 +0.95 +118.75% 614 109 0.44 0.34 11 43 None
NIO Options Chain 5.55 Call 8.00 8/29 No 0.05 0.07 0.06 +0.05 +500.00% 8,273 1,470 1.28 0.11 6 -7 None
AMD Options Chain 163.35 Put 128.00 8/29 No 0.02 0.03 0.03 -0.04 -57.15% 630 112 0.77 0.00 13 59 None
UAMY Options Chain 4.54 Call 5.00 10/17 No 0.80 0.85 0.78 +0.08 +11.43% 5,033 896 1.27 0.55 9 31 None
SOFI Options Chain 23.31 Put 25.50 8/29 No 1.04 1.07 1.04 -1.34 -56.31% 1,079 193 0.57 -0.57 10 49 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
TSLA Options Chain 319.99 Put 195.00 9/05 No 0.13 0.16 0.14 -0.05 -26.32% 22,107 3,966 1.18 0.00 8 49 None
SMCI Options Chain 42.32 Call 48.00 8/29 No 0.24 0.26 0.25 +0.08 +47.06% 11,730 2,106 0.58 0.14 12 51 None
UPST Options Chain 63.10 Call 70.00 9/05 No 2.87 2.98 2.90 +1.73 +147.87% 2,289 411 0.65 0.47 5 44 None
DOW Options Chain 23.79 Put 23.00 9/05 No 0.22 0.24 0.22 -0.47 -68.12% 718 129 0.45 -0.12 11 45 None
QCOM Options Chain 154.59 Call 155.00 8/29 No 4.00 4.30 4.14 +1.77 +74.69% 4,288 773 0.26 0.73 13 65 None
YPF Options Chain 31.67 Put 32.00 9/19 No 1.45 1.60 1.55 -0.15 -8.83% 1,434 259 0.42 -0.49 14 59 None
TEM Options Chain 76.13 Call 83.00 8/29 No 2.30 2.50 2.35 +0.40 +20.52% 991 179 0.77 0.41 3 21 None
NIO Options Chain 5.55 Call 8.00 9/05 Yes 0.14 0.15 0.15 +0.11 +275.00% 5,658 1,023 1.21 0.19 6 -7 None
BIDU Options Chain 87.60 Put 88.00 8/29 No 0.81 0.91 0.85 -0.89 -51.15% 1,506 273 0.35 -0.31 18 32 None
BE Options Chain 44.70 Put 43.00 8/29 No 0.45 0.70 0.50 -1.00 -66.67% 649 118 0.92 -0.15 7 8 None
META Options Chain 738.10 Call 767.50 8/29 No 5.10 5.30 5.20 +1.94 +59.51% 2,715 494 0.24 0.32 16 72 None
TSEM Options Chain 49.77 Call 52.50 9/19 No 3.70 4.10 4.00 +3.05 +321.06% 1,176 214 0.42 0.66 11 43 None
CAL Options Chain 14.74 Call 17.50 9/19 Yes 0.45 0.65 0.55 +0.15 +37.50% 623 114 0.75 0.28 13 9 None
PLTR Options Chain 155.50 Call 165.00 8/29 No 2.02 2.05 2.03 -0.02 -0.98% 64,574 11,822 0.50 0.30 11 51 None
NCLH Options Chain 23.38 Call 27.00 9/12 No 0.23 0.27 0.27 +0.20 +285.72% 1,011 186 0.36 0.21 10 57 None
AMD Options Chain 163.35 Call 167.50 8/29 No 4.25 4.35 4.28 +1.29 +43.15% 10,308 1,897 0.44 0.53 13 59 None
SJM Options Chain 113.18 Call 115.00 9/19 Yes 2.65 2.85 2.80 -0.06 -2.10% 3,945 727 0.27 0.45 5 56 None
GOOG Options Chain 201.57 Put 202.50 8/29 No 2.17 2.22 2.19 -2.86 -56.64% 2,722 503 0.36 -0.32 14 70 None
GOOGL Options Chain 200.60 Put 202.50 9/05 No 3.40 3.50 3.50 -3.15 -47.37% 606 112 0.32 -0.37 14 70 None
PBR Options Chain 11.94 Call 8.00 1/16 Yes 3.25 6.65 4.40 +0.30 +7.32% 610 113 1.81 0.99 16 62 None
AEO Options Chain 12.25 Call 13.50 9/19 Yes 0.75 0.80 0.75 +0.23 +44.24% 869 161 0.73 0.45 18 46 None
NFE Options Chain 2.39 Call 3.00 8/29 No 0.20 0.25 0.25 +0.17 +212.50% 2,904 539 2.36 0.45 8 40 None
HIMS Options Chain 43.97 Put 37.50 8/29 No 0.09 0.21 0.11 -0.09 -45.00% 570 106 0.84 -0.05 16 42 None
COIN Options Chain 300.40 Put 290.00 8/29 No 1.31 1.40 1.33 -4.38 -76.71% 6,162 1,148 0.59 -0.10 14 65 None
CRCL Options Chain 132.29 Put 90.00 9/19 No 0.35 0.55 0.42 -0.13 -23.64% 1,143 213 0.84 -0.02 3 22 None
SLG Options Chain 54.80 Call 62.50 1/16 Yes 2.15 2.40 2.17 +0.17 +8.50% 756 141 0.31 0.35 8 55 None
NU Options Chain 13.66 Put 14.00 8/29 No 0.26 0.29 0.27 -0.24 -47.06% 841 157 0.31 -0.53 13 41 None
SOFI Options Chain 23.31 Put 24.00 9/05 No 0.62 0.64 0.63 -0.85 -57.44% 1,868 349 0.56 -0.32 10 49 None
GOOGL Options Chain 200.60 Put 197.50 8/29 No 1.15 1.18 1.18 -2.04 -63.36% 9,483 1,772 0.37 -0.19 14 70 None
NVDA Options Chain 174.80 Call 187.50 8/29 Yes 2.50 2.53 2.49 +0.29 +13.19% 44,950 8,403 0.60 0.29 16 59 None
OPRA Options Chain 16.02 Put 15.00 9/19 Yes 0.25 0.35 0.31 0.00 0.00% 6,108 1,142 0.43 -0.24 17 62 None
ABNB Options Chain 126.43 Put 120.00 11/21 Yes 4.10 4.30 4.20 -1.14 -21.35% 1,850 346 0.35 -0.27 11 56 None
EAT Options Chain 150.82 Put 145.00 11/21 Yes 9.70 10.10 9.90 -0.24 -2.37% 556 104 0.45 -0.37 12 53 None
UBS Options Chain 39.49 Put 40.00 10/17 No 1.05 2.40 1.15 -0.50 -30.31% 644 121 0.34 -0.38 13 57 None
NIO Options Chain 5.55 Call 6.50 9/12 Yes 0.49 0.51 0.48 +0.30 +166.67% 3,000 564 0.94 0.50 6 -7 None
SPRY Options Chain 15.00 Call 10.00 9/19 No 3.50 3.80 3.70 -0.25 -6.33% 1,030 194 1.07 0.95 12 39 None
DDOG Options Chain 129.85 Call 135.00 8/29 No 1.05 1.26 1.16 +0.26 +28.89% 1,707 322 0.36 0.28 8 47 None
FLY Options Chain 46.25 Put 30.00 9/19 No 0.10 0.35 0.15 -0.13 -46.43% 705 133 0.96 -0.03 3 16 None
CAVA Options Chain 67.25 Call 72.50 9/19 No 1.64 2.27 1.99 +0.40 +25.16% 3,007 568 0.45 0.35 3 21 None
MARA Options Chain 15.47 Put 16.00 8/29 No 0.37 0.38 0.38 -0.46 -54.77% 14,000 2,646 0.57 -0.39 12 58 None
COIN Options Chain 300.40 Put 287.50 8/29 No 1.10 1.20 1.19 -3.61 -75.21% 1,200 227 0.60 -0.09 14 65 None
NOW Options Chain 878.50 Put 760.00 10/17 No 6.80 7.20 7.30 -2.10 -22.34% 613 116 0.36 -0.11 10 61 None
OPEN Options Chain 3.60 Call 5.00 8/29 No 0.87 0.88 0.87 +0.69 +383.34% 158,463 30,018 3.20 0.58 7 23 None
UPST Options Chain 63.10 Call 75.00 8/29 No 0.69 0.75 0.74 +0.56 +311.12% 2,675 507 0.71 0.20 5 44 None
META Options Chain 738.10 Call 802.50 8/29 No 0.48 0.52 0.52 +0.10 +23.81% 1,107 210 0.26 0.05 16 72 None
OPEN Options Chain 3.60 Call 8.50 8/29 No 0.25 0.28 0.25 +0.22 +733.34% 6,691 1,271 3.79 0.21 7 23 None
GOOGL Options Chain 200.60 Call 210.00 9/05 No 3.55 3.65 3.60 +1.89 +110.53% 32,763 6,226 0.32 0.41 14 70 None
PG Options Chain 158.60 Put 155.00 9/05 No 0.66 0.71 0.69 -0.17 -19.77% 769 147 0.17 -0.22 11 71 None
SOFI Options Chain 23.31 Call 34.00 10/17 No 0.36 0.41 0.38 +0.19 +100.00% 1,229 235 0.63 0.14 10 49 None
APLD Options Chain 15.50 Put 16.50 8/29 No 1.06 1.09 1.05 -0.28 -21.06% 852 163 0.92 -0.56 3 18 None
IREN Options Chain 19.50 Put 20.00 8/29 No 1.10 1.15 1.16 -0.85 -42.29% 4,781 915 1.54 -0.33 9 33 None
PLTR Options Chain 155.50 Call 150.00 9/12 No 13.10 13.30 13.05 +0.13 +1.01% 1,971 378 0.53 0.71 11 51 None
QCOM Options Chain 154.59 Call 165.00 9/12 No 1.00 1.28 1.38 +0.65 +89.05% 1,471 283 0.26 0.24 13 65 None
CAVA Options Chain 67.25 Call 145.00 11/21 No 0.04 0.20 0.10 0.00 0.00% 800 154 0.63 0.01 3 21 None
UBER Options Chain 94.36 Put 95.00 8/29 No 0.84 0.88 0.87 -1.39 -61.51% 1,416 273 0.31 -0.31 10 63 None
FCX Options Chain 41.82 Call 43.00 9/12 No 1.49 1.53 1.50 +0.61 +68.54% 1,089 210 0.31 0.57 11 60 None
PYPL Options Chain 67.66 Put 69.00 9/12 No 1.34 1.40 1.31 -1.44 -52.37% 617 119 0.29 -0.38 11 60 None
AAL Options Chain 12.58 Put 13.50 8/29 No 0.24 0.26 0.25 -0.75 -75.00% 933 180 0.38 -0.45 12 44 None
BA Options Chain 225.00 Put 225.00 8/29 No 1.21 1.32 1.32 -2.82 -68.12% 8,581 1,661 0.25 -0.26 5 49 None
TSLA Options Chain 319.99 Put 255.00 8/29 No 0.15 0.16 0.16 -0.09 -36.00% 16,228 3,145 0.92 0.00 8 49 None
SBET Options Chain 18.02 Call 20.50 8/29 No 1.42 1.66 1.55 +1.05 +210.00% 2,541 493 1.19 0.58 7 21 None
FIS Options Chain 69.82 Call 72.50 10/17 No 2.05 2.20 2.05 +0.76 +58.92% 773 150 0.22 0.47 8 56 None