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
AAPL Options Chain 222.64 Call 222.50 1/24 No 2.50 2.60 2.55 -5.50 -68.33% 79,826 245 0.31 0.51 6 63 None
GRAB Options Chain 4.61 Call 5.00 2/28 No 0.20 0.25 0.25 +0.05 +25.00% 21,125 138 0.63 0.38 9 30 None
AM Options Chain 16.70 Put 16.00 3/21 Yes 0.30 0.40 0.32 -0.14 -30.44% 16,621 168 0.23 -0.33 10 56 None
AAPL Options Chain 222.64 Call 220.00 1/24 No 4.00 4.10 4.05 -6.50 -61.62% 46,394 601 0.32 0.67 6 63 None
ONON Options Chain 59.95 Call 61.00 1/24 No 0.44 0.47 0.48 +0.24 +100.00% 12,421 181 0.39 0.34 10 53 None
RKLB Options Chain 31.27 Put 30.00 1/24 No 0.60 0.80 0.83 -4.87 -85.44% 7,536 111 1.16 -0.32 6 42 None
UNH Options Chain 524.99 Call 530.00 1/31 No 5.25 6.20 5.80 +3.25 +127.46% 8,181 130 0.23 0.41 10 68 None
UPST Options Chain 64.01 Call 68.00 1/31 No 1.80 1.84 1.82 -0.19 -9.46% 6,725 107 0.79 0.35 4 41 None
MMM Options Chain 146.89 Call 160.00 1/24 Yes 0.07 0.08 0.06 -0.16 -72.73% 27,156 443 0.47 0.00 9 72 None
FSLR Options Chain 183.51 Put 192.50 1/24 No 8.80 10.70 11.20 +6.30 +128.58% 6,034 107 0.55 -0.82 15 72 None
SMR Options Chain 25.61 Put 23.00 1/31 No 0.82 0.94 0.92 -0.99 -51.84% 7,097 126 1.18 -0.26 3 19 None
NKLA Options Chain 1.22 Put 1.00 2/07 No 0.03 0.07 0.07 0.00 0.00% 21,513 423 1.67 -0.15 12 40
Small Cap Stock List
AVGO Options Chain 240.31 Call 252.50 1/24 No 0.64 0.69 0.64 +0.08 +14.29% 27,540 542 0.47 0.13 7 66 None
SOFI Options Chain 17.90 Put 18.00 1/24 No 0.50 0.51 0.51 -1.15 -69.28% 4,957 108 0.71 -0.53 6 44 None
MARA Options Chain 19.56 Put 5.00 3/21 Yes 0.01 0.04 0.02 0.00 0.00% 13,053 287 1.63 0.00 14 44 None
AAPL Options Chain 222.64 Call 225.00 1/24 No 1.48 1.51 1.50 -4.70 -75.81% 100,064 2,268 0.31 0.36 6 63 None
AAPL Options Chain 222.64 Call 215.00 1/24 No 8.00 8.40 8.10 -7.10 -46.72% 7,377 178 0.37 0.88 6 63 None
RKLB Options Chain 31.27 Call 33.00 1/24 No 0.73 0.75 0.75 +0.67 +837.50% 5,082 126 1.25 0.33 6 42 None
AAPL Options Chain 222.64 Put 195.00 2/14 Yes 0.55 0.58 0.56 +0.11 +24.45% 5,024 125 0.35 -0.08 6 63 None
CNH Options Chain 12.71 Put 12.50 2/21 No 0.40 0.45 0.45 -0.15 -25.00% 10,190 256 0.38 -0.39 3 17 None
TEM Options Chain 47.64 Call 50.00 1/24 No 1.90 2.00 1.90 +1.70 +850.00% 6,552 178 1.70 0.40 3 20 None
META Options Chain 616.46 Call 652.50 1/24 No 0.32 0.35 0.33 -0.57 -63.34% 3,886 109 0.36 0.05 16 71 None
SMCI Options Chain 32.45 Call 36.50 1/24 No 0.21 0.26 0.23 +0.04 +21.06% 9,663 285 1.13 0.13 17 52 None
AAPL Options Chain 222.64 Call 222.50 1/31 Yes 5.65 5.80 5.80 -4.62 -44.34% 7,353 218 0.38 0.52 6 63 None
IREN Options Chain 10.81 Put 9.50 1/31 No 0.13 0.29 0.22 +0.14 +175.00% 4,460 136 0.95 -0.20 8 29 None
ESI Options Chain 26.30 Put 25.00 2/21 Yes 0.50 0.60 0.50 +0.30 +150.00% 5,003 154 0.40 -0.26 12 59 None
RKLB Options Chain 31.27 Put 29.00 1/24 No 0.42 0.45 0.43 -4.39 -91.08% 5,239 167 1.13 -0.21 6 42 None
ORCL Options Chain 172.57 Call 172.50 1/24 No 3.45 3.70 3.70 +3.63 +5,185.72% 13,459 430 0.55 0.52 11 63 None
MRNA Options Chain 35.89 Put 34.00 1/31 No 0.63 0.68 0.67 -0.77 -53.48% 5,339 178 0.61 -0.28 11 47 None
V Options Chain 323.63 Call 327.50 1/24 No 0.58 0.71 0.68 +0.37 +119.36% 4,654 166 0.16 0.21 11 70 None
SOFI Options Chain 17.90 Put 17.50 1/24 No 0.27 0.28 0.27 -0.88 -76.53% 8,561 306 0.69 -0.34 6 44 None
CVX Options Chain 158.24 Call 175.00 4/17 Yes 0.96 1.01 0.99 -0.60 -37.74% 11,196 409 0.19 0.14 10 75 None
WAL Options Chain 92.32 Call 100.00 6/20 Yes 5.70 6.20 6.00 +1.40 +30.44% 4,292 157 0.37 0.43 11 66 None
AAPL Options Chain 222.64 Call 217.50 1/24 No 5.80 6.15 5.91 -6.48 -52.30% 4,578 171 0.34 0.79 6 63 None
WDC Options Chain 67.43 Call 68.00 1/24 Yes 0.78 1.00 0.98 +0.64 +188.24% 4,186 157 0.45 0.44 7 58 None
M Options Chain 14.38 Call 15.00 3/21 Yes 0.70 0.76 0.74 +0.09 +13.85% 4,104 161 0.43 0.43 11 58 None
MU Options Chain 109.38 Put 110.00 1/24 No 2.22 2.28 2.25 -3.54 -61.14% 3,531 139 0.49 -0.54 14 68 None
AMZN Options Chain 230.71 Put 227.50 1/24 No 1.13 1.17 1.17 -2.48 -67.95% 20,415 818 0.30 -0.28 12 61 None
NNE Options Chain 32.18 Call 30.00 1/24 No 1.90 2.90 2.76 +2.64 +2,200.00% 2,504 105 1.36 0.71 3 20 None
ORCL Options Chain 172.57 Call 175.00 1/24 No 2.46 2.72 2.62 +2.55 +3,642.86% 25,539 1,092 0.57 0.41 11 63 None
OKTA Options Chain 89.40 Put 80.00 9/19 Yes 6.60 6.75 6.89 -3.16 -31.45% 2,500 107 0.43 -0.28 9 48 None
REI Options Chain 1.48 Call 2.00 2/21 No 0.00 0.05 0.04 +0.01 +33.34% 3,268 140 1.08 0.07 12 50 None
RKLB Options Chain 31.27 Put 28.00 1/24 No 0.20 0.34 0.23 -3.42 -93.70% 4,607 199 1.13 -0.13 6 42 None
PLTR Options Chain 73.07 Call 81.50 1/24 No 0.07 0.08 0.07 -0.08 -53.34% 11,921 527 0.68 0.04 11 48 None
DRI Options Chain 186.49 Call 200.00 2/21 No 0.55 0.75 0.58 +0.38 +190.00% 3,436 152 0.19 0.14 14 70 None
RKLB Options Chain 31.27 Call 35.00 1/24 No 0.36 0.37 0.34 +0.31 +1,033.34% 6,505 288 1.31 0.18 6 42 None
RDW Options Chain 22.33 Call 19.00 2/21 No 4.30 5.10 4.75 +4.25 +850.00% 2,904 130 1.00 0.75 5 39 None
AAPL Options Chain 222.64 Call 227.50 1/24 No 0.81 0.85 0.83 -3.52 -80.92% 41,580 1,882 0.32 0.23 6 63 None
HE Options Chain 9.57 Call 9.50 1/24 No 0.20 0.22 0.22 +0.17 +340.00% 3,419 155 0.48 0.59 7 29 None
RKLB Options Chain 31.27 Call 40.00 1/31 No 0.32 0.35 0.30 +0.21 +233.34% 2,530 115 1.18 0.12 6 42 None
MU Options Chain 109.38 Put 108.00 1/24 No 1.22 1.29 1.25 -2.55 -67.11% 4,595 209 0.48 -0.37 14 68 None
PINS Options Chain 32.07 Call 32.50 1/24 No 0.30 0.32 0.31 +0.18 +138.47% 15,891 735 0.43 0.37 12 44 None
KSS Options Chain 13.20 Call 14.00 1/24 No 0.03 0.04 0.04 0.00 0.00% 18,985 884 0.53 0.13 18 56 None
CVS Options Chain 53.15 Call 54.00 1/24 No 0.16 0.18 0.18 -0.03 -14.29% 12,941 607 0.32 0.20 16 75 None
AMC Options Chain 3.48 Put 3.00 2/07 No 0.09 0.10 0.09 -0.02 -18.19% 3,261 153 0.98 -0.21 9 27 None
AAPL Options Chain 222.64 Call 225.00 2/07 Yes 5.30 5.40 5.36 -4.00 -42.74% 8,655 419 0.33 0.46 6 63 None
SOUN Options Chain 16.52 Call 37.00 4/17 No 0.93 1.00 0.95 +0.25 +35.72% 4,453 217 1.42 0.21 3 18 None
SCHW Options Chain 80.93 Call 82.50 5/16 Yes 3.95 4.20 4.05 +1.63 +67.36% 4,095 202 0.24 0.50 9 58 None
LLY Options Chain 742.35 Put 620.00 3/21 Yes 2.81 4.25 4.20 -1.60 -27.59% 3,051 151 0.35 -0.09 9 65 None
RGTI Options Chain 13.98 Put 12.00 1/31 No 1.00 1.05 1.03 -1.90 -64.85% 2,168 111 2.15 -0.27 3 17 None
XPEV Options Chain 15.00 Put 13.50 1/31 No 0.13 0.16 0.14 -0.32 -69.57% 5,500 283 0.68 -0.16 11 53 None
FVRR Options Chain 32.95 Put 30.00 2/21 Yes 0.70 0.90 0.80 -0.03 -3.62% 3,227 171 0.54 -0.24 9 39 None
SOFI Options Chain 17.90 Put 12.50 2/28 Yes 0.13 0.16 0.15 -0.10 -40.00% 3,679 196 0.81 -0.07 6 44 None
NFLX Options Chain 869.68 Call 1,025.00 1/24 Yes 2.20 2.61 2.65 +0.45 +20.46% 2,130 116 1.12 0.07 7 66 None
RGTI Options Chain 13.98 Put 12.00 1/24 No 0.45 0.50 0.50 -2.10 -80.77% 11,161 613 2.58 -0.22 3 17 None
LUV Options Chain 33.27 Put 33.50 1/24 Yes 0.53 0.72 0.86 -0.74 -46.25% 3,003 167 0.41 -0.55 9 45 None
EPD Options Chain 34.09 Call 30.00 6/18 Yes 2.77 4.75 4.61 +0.56 +13.83% 8,217 479 0.19 0.76 12 67 None
QS Options Chain 5.12 Call 5.50 2/14 Yes 0.28 0.29 0.29 -0.07 -19.45% 3,467 205 0.83 0.40 9 27 None
MOMO Options Chain 7.24 Call 8.00 3/21 Yes 0.20 0.30 0.25 +0.06 +31.58% 3,658 221 0.40 0.35 21 68 None
NFLX Options Chain 869.68 Call 1,005.00 1/24 Yes 3.40 3.80 3.69 +0.40 +12.16% 1,816 110 1.14 0.09 7 66 None
MRNA Options Chain 35.89 Call 37.50 1/24 No 0.33 0.36 0.35 +0.22 +169.24% 5,239 324 0.70 0.26 11 47 None
RDDT Options Chain 188.32 Call 172.50 1/24 No 15.40 17.85 16.10 +9.00 +126.77% 2,079 129 0.90 0.91 8 37 None
ROKU Options Chain 79.74 Call 82.00 1/31 No 1.78 1.98 1.80 +0.86 +91.49% 2,643 164 0.53 0.40 10 45 None
MU Options Chain 109.38 Put 105.00 1/31 No 1.48 1.50 1.47 -1.49 -50.34% 4,314 271 0.46 -0.27 14 68 None
XP Options Chain 11.41 Call 12.00 1/24 No 0.07 0.19 0.10 -0.18 -64.29% 1,819 115 0.68 0.35 17 63 None
ORCL Options Chain 172.57 Call 172.50 1/31 No 4.60 4.95 4.76 +4.28 +891.67% 1,591 101 0.39 0.53 11 63 None
AMD Options Chain 122.28 Call 128.00 1/24 No 0.21 0.22 0.22 -0.10 -31.25% 30,814 1,959 0.39 0.10 10 54 None
LUNR Options Chain 22.94 Call 30.00 1/24 No 0.08 0.14 0.10 +0.08 +400.00% 1,596 102 1.85 0.03 5 26 None
RKLB Options Chain 31.27 Call 32.00 1/24 No 1.04 1.08 1.05 +1.02 +3,400.00% 6,905 442 1.21 0.43 6 42 None
ABT Options Chain 116.79 Call 118.00 1/31 Yes 1.58 1.85 1.85 +1.08 +140.26% 2,788 180 0.29 0.42 11 62 None
MSTR Options Chain 389.10 Call 382.50 1/24 No 18.15 18.80 18.20 -11.15 -37.99% 2,392 155 1.07 0.60 4 54 None
GME Options Chain 27.47 Call 39.00 6/20 Yes 3.80 4.10 3.90 -0.45 -10.35% 1,589 103 1.01 0.42 13 31 None
APD Options Chain 319.76 Call 350.00 4/17 Yes 4.00 4.40 4.10 0.00 0.00% 2,530 164 0.22 0.21 14 74 None
RDDT Options Chain 188.32 Call 167.50 1/24 No 20.85 22.80 19.55 +8.15 +71.50% 2,049 133 1.00 0.95 8 37 None
AMZN Options Chain 230.71 Put 230.00 1/24 No 2.01 2.07 2.05 -3.17 -60.73% 16,973 1,103 0.29 -0.44 12 61 None
UAL Options Chain 110.52 Put 95.00 1/24 Yes 0.43 0.50 0.50 -0.87 -63.51% 4,935 321 1.24 -0.08 12 68 None
MARA Options Chain 19.56 Put 14.50 2/07 No 0.12 0.15 0.14 0.00 0.00% 2,038 133 1.00 -0.07 14 44 None
ET Options Chain 20.91 Call 21.00 2/07 No 0.33 0.42 0.39 +0.29 +290.00% 4,631 304 0.26 0.45 13 65 None
RIOT Options Chain 12.74 Call 10.00 2/07 No 2.81 2.98 2.99 -0.91 -23.34% 4,012 265 0.87 0.89 14 40 None
UUUU Options Chain 5.58 Call 6.00 3/21 Yes 0.40 0.45 0.40 +0.15 +60.00% 7,117 476 0.64 0.45 10 31 None
TSLA Options Chain 424.07 Call 412.50 1/24 No 16.80 17.00 16.90 -5.03 -22.94% 26,558 1,786 0.65 0.69 10 60 None
SOFI Options Chain 17.90 Put 17.00 1/24 No 0.12 0.14 0.14 -0.61 -81.34% 16,753 1,128 0.70 -0.20 6 44 None
KEY Options Chain 17.64 Put 17.50 1/24 Yes 0.13 0.22 0.16 +0.04 +33.34% 2,209 149 0.35 -0.39 8 44 None
GOOGL Options Chain 198.05 Put 197.50 1/24 No 1.74 1.80 1.81 -1.41 -43.79% 8,961 605 0.29 -0.45 15 69 None
LUNR Options Chain 22.94 Call 25.00 1/24 No 0.41 0.52 0.49 +0.42 +600.00% 7,469 506 1.46 0.28 5 26 None
MSTR Options Chain 389.10 Put 375.00 1/24 No 8.30 8.80 8.43 -4.08 -32.62% 6,642 456 1.06 -0.32 4 54 None
RGTI Options Chain 13.98 Put 13.00 1/24 No 0.80 0.85 0.82 -2.58 -75.89% 8,563 588 2.55 -0.34 3 17 None
RUN Options Chain 9.22 Call 9.00 1/24 No 0.40 0.42 0.42 -0.24 -36.37% 1,885 130 0.82 0.65 7 50 None
BAH Options Chain 142.45 Call 160.00 3/21 Yes 2.35 2.55 2.50 +1.03 +70.07% 1,728 120 0.34 0.23 15 63 None
AAPL Options Chain 222.64 Call 225.00 1/31 Yes 4.50 4.60 4.55 -4.10 -47.40% 14,033 978 0.38 0.45 6 63 None
NVDA Options Chain 140.83 Put 141.00 1/24 No 2.04 2.08 2.09 -2.26 -51.96% 28,809 2,037 0.39 -0.51 17 60 None
FDX Options Chain 275.57 Call 275.00 1/24 No 2.69 2.97 2.99 +0.06 +2.05% 1,799 130 0.25 0.55 14 71 None
SBUX Options Chain 97.98 Call 103.00 1/31 Yes 1.40 1.50 1.43 +0.64 +81.02% 3,567 258 0.50 0.29 9 53 None
SOFI Options Chain 17.90 Put 17.50 1/31 Yes 1.10 1.12 1.11 -0.78 -41.27% 2,608 189 1.12 -0.41 6 44 None
RUN Options Chain 9.22 Call 9.50 1/24 No 0.17 0.18 0.17 -0.17 -50.00% 5,925 432 0.83 0.38 7 50 None
LUNR Options Chain 22.94 Put 22.00 1/24 No 0.66 0.75 0.66 -2.69 -80.30% 1,529 112 1.35 -0.34 5 26 None
AMD Options Chain 122.28 Put 122.00 1/31 Yes 2.78 2.83 2.79 -0.74 -20.97% 4,897 359 0.37 -0.46 10 54 None
PEP Options Chain 148.55 Put 140.00 3/21 Yes 1.63 1.74 1.79 -0.28 -13.53% 13,207 969 0.21 -0.23 12 61 None
RGTI Options Chain 13.98 Call 14.50 1/24 No 0.95 1.10 1.10 +0.90 +450.00% 7,151 527 2.64 0.48 3 17 None
ORCL Options Chain 172.57 Put 170.00 1/24 No 2.21 2.35 2.20 -5.65 -71.98% 2,349 174 0.56 -0.36 11 63 None
CAT Options Chain 398.36 Put 390.00 3/21 Yes 11.75 12.65 11.75 -6.25 -34.73% 4,401 326 0.27 -0.37 13 71 None
VERU Options Chain 1.09 Call 1.50 1/31 No 0.11 0.15 0.14 +0.04 +40.00% 4,011 302 3.81 0.32 12 25 None
BIGC Options Chain 6.13 Call 7.50 2/21 Yes 0.15 0.20 0.18 -0.02 -10.00% 3,199 243 0.80 0.22 8 25 None
DJT Options Chain 35.59 Call 36.00 1/24 No 1.36 1.42 1.39 -4.10 -74.69% 12,015 913 1.22 0.48 3 20 None
ARM Options Chain 155.20 Call 155.00 1/24 No 3.50 3.70 3.63 +2.30 +172.94% 12,409 948 0.62 0.52 3 22 None
JPM Options Chain 263.03 Put 260.00 1/24 No 0.76 0.81 0.79 -2.01 -71.79% 5,027 385 0.21 -0.27 15 78 None
U Options Chain 22.18 Call 25.50 1/31 No 0.21 0.25 0.26 -0.02 -7.15% 1,532 118 0.78 0.16 7 41 None
HOOD Options Chain 50.00 Put 50.00 4/17 Yes 6.15 6.40 6.10 -1.15 -15.87% 1,492 115 0.69 -0.42 11 56 None
GOOGL Options Chain 198.05 Call 212.50 1/31 Yes 0.29 0.32 0.30 +0.02 +7.15% 1,825 141 0.28 0.08 15 69 None
WDC Options Chain 67.43 Put 66.00 1/24 Yes 0.39 0.78 0.57 -0.91 -61.49% 1,669 129 0.48 -0.29 7 58 None
HIMX Options Chain 9.56 Call 12.00 2/21 Yes 0.20 0.30 0.25 +0.16 +177.78% 1,949 151 0.86 0.22 18 51 None
COIN Options Chain 294.19 Put 290.00 1/31 No 12.25 12.70 12.46 -1.79 -12.57% 1,961 153 0.76 -0.42 12 58 None
UAL Options Chain 110.52 Call 116.00 1/24 Yes 2.73 3.25 2.97 +0.65 +28.02% 1,763 138 1.28 0.35 12 68 None
NVDA Options Chain 140.83 Call 148.00 1/24 No 0.21 0.22 0.21 +0.03 +16.67% 113,287 8,923 0.40 0.09 17 60 None
RDDT Options Chain 188.32 Call 190.00 1/24 No 3.95 4.80 4.50 +3.35 +291.31% 3,806 301 0.77 0.48 8 37 None
LUNR Options Chain 22.94 Put 19.50 1/24 No 0.11 0.14 0.15 -1.22 -89.06% 1,688 134 1.35 -0.09 5 26 None
CLMT Options Chain 16.04 Put 15.00 2/21 Yes 0.85 1.00 0.85 +0.54 +174.20% 3,274 260 0.79 -0.33 10 25 None
OKLO Options Chain 31.25 Call 35.00 1/24 No 0.35 0.59 0.56 +0.48 +600.00% 5,278 420 1.55 0.23 3 20 None
ALT Options Chain 6.83 Call 6.50 2/07 No 0.65 0.80 0.80 +0.05 +6.67% 2,300 184 0.92 0.64 8 29 None
MMM Options Chain 146.89 Call 155.00 1/31 Yes 0.00 0.35 0.18 -0.72 -80.00% 2,205 177 0.22 0.09 9 72 None
SPCE Options Chain 5.49 Call 6.00 3/21 Yes 0.71 0.73 0.73 +0.17 +30.36% 6,350 515 1.05 0.49 9 43 None
RGTI Options Chain 13.98 Put 13.50 1/24 No 1.05 1.10 1.10 -2.72 -71.21% 4,967 404 2.59 -0.40 3 17 None
INTC Options Chain 21.77 Put 21.00 2/07 Yes 0.97 1.01 1.00 -0.21 -17.36% 2,429 198 0.74 -0.37 7 49 None
NFE Options Chain 15.62 Call 15.00 2/21 No 1.30 1.70 1.45 -0.65 -30.96% 7,586 620 0.70 0.63 11 54 None
VSAT Options Chain 11.81 Call 14.00 2/21 Yes 0.70 0.75 0.75 +0.65 +650.00% 1,969 161 1.05 0.35 11 47 None
UAL Options Chain 110.52 Call 130.00 1/24 Yes 0.47 0.50 0.50 +0.11 +28.21% 1,574 129 1.26 0.08 12 68 None
W Options Chain 48.63 Call 48.00 1/24 No 1.31 1.67 1.24 +0.74 +148.00% 1,834 151 0.64 0.60 7 40 None
DAL Options Chain 68.34 Put 68.00 1/24 No 0.81 1.19 1.02 -1.43 -58.37% 1,822 151 0.48 -0.44 14 65 None
ORCL Options Chain 172.57 Call 180.00 1/24 No 1.24 1.30 1.30 +1.28 +6,400.00% 14,987 1,243 0.60 0.23 11 63 None
GOLD Options Chain 15.98 Put 16.00 9/19 Yes 1.21 1.60 1.54 -0.33 -17.65% 2,065 174 0.30 -0.43 18 58 None
WEN Options Chain 14.17 Put 10.00 1/16 Yes 0.25 0.45 0.30 -0.05 -14.29% 5,051 427 0.35 -0.10 14 55 None
HOOD Options Chain 50.00 Put 47.00 2/07 No 1.33 1.59 1.36 -0.87 -39.02% 1,205 102 0.63 -0.29 11 56 None
HAL Options Chain 29.53 Call 33.00 1/24 Yes 0.00 0.22 0.02 -0.01 -33.34% 2,179 185 0.67 0.02 16 65 None
LUNR Options Chain 22.94 Call 27.00 1/24 No 0.25 0.28 0.27 +0.21 +350.00% 2,089 178 1.66 0.15 5 26 None
FTAI Options Chain 83.79 Call 100.00 2/21 Yes 2.75 3.20 3.00 -15.00 -83.34% 1,194 102 0.81 0.28 8 54 None
RGTI Options Chain 13.98 Put 12.50 1/24 No 0.60 0.65 0.60 -2.35 -79.67% 8,658 741 2.54 -0.28 3 17 None
KO Options Chain 62.42 Call 66.00 2/28 Yes 0.06 0.31 0.28 -0.14 -33.34% 2,222 191 0.14 0.18 7 69 None
TSLA Options Chain 424.07 Call 417.50 1/24 No 13.70 13.90 13.70 -5.40 -28.28% 28,869 2,492 0.66 0.61 10 60 None
SHOP Options Chain 106.28 Call 105.00 1/31 No 3.35 3.55 3.50 +1.22 +53.51% 2,098 183 0.38 0.60 14 50 None
AAPL Options Chain 222.64 Put 217.50 1/24 No 0.70 0.73 0.72 +0.47 +188.00% 48,379 4,290 0.31 -0.21 6 63 None
ORCL Options Chain 172.57 Call 180.00 1/31 No 2.02 2.14 2.01 +1.82 +957.90% 5,299 473 0.41 0.29 11 63 None
SMCI Options Chain 32.45 Put 32.50 1/24 No 1.12 1.22 1.09 -1.32 -54.78% 2,919 261 0.97 -0.49 17 52 None
FLS Options Chain 64.75 Call 65.00 2/21 Yes 1.95 2.35 2.05 +0.50 +32.26% 1,515 136 0.27 0.53 10 58 None
TSLA Options Chain 424.07 Put 412.50 1/24 No 5.10 5.20 5.25 -2.16 -29.15% 24,087 2,167 0.66 -0.31 10 60 None
MSTR Options Chain 389.10 Call 630.00 1/24 No 0.22 0.48 0.59 -0.85 -59.03% 2,286 207 2.30 0.02 4 54 None
CAT Options Chain 398.36 Call 430.00 2/21 Yes 2.95 3.30 3.15 +1.70 +117.25% 4,102 373 0.27 0.18 13 71 None
MCHP Options Chain 58.51 Call 65.00 3/21 Yes 1.55 1.65 1.60 -0.06 -3.62% 3,083 281 0.41 0.29 7 58 None
HAL Options Chain 29.53 Call 31.50 1/24 Yes 0.08 0.15 0.11 -0.04 -26.67% 1,475 135 0.63 0.12 16 65 None
CHPT Options Chain 1.06 Call 1.50 3/21 No 0.05 0.06 0.06 -0.03 -33.34% 1,487 137 1.04 0.26 6 24 None
MPLX Options Chain 52.64 Put 50.00 3/21 Yes 0.65 0.80 0.70 -0.53 -43.09% 1,544 143 0.19 -0.24 10 74 None
FUBO Options Chain 3.67 Call 5.00 3/21 Yes 0.24 0.28 0.23 -0.16 -41.03% 8,032 745 1.04 0.29 8 27 None
EOSE Options Chain 5.74 Call 6.00 2/07 No 0.29 0.44 0.38 -0.22 -36.67% 1,787 166 0.99 0.49 5 28 None
EPD Options Chain 34.09 Call 34.50 1/24 No 0.09 0.14 0.12 +0.05 +71.43% 3,485 324 0.21 0.30 12 67 None
RVPH Options Chain 2.00 Call 2.00 3/21 No 0.25 0.30 0.30 0.00 0.00% 4,396 409 1.06 0.53 8 25 None
DJT Options Chain 35.59 Call 30.00 1/24 No 5.05 5.85 5.25 -5.15 -49.52% 1,354 126 1.43 0.94 3 20 None
ANET Options Chain 121.50 Put 97.50 2/21 Yes 0.55 0.70 0.65 -0.20 -23.53% 5,730 535 0.55 -0.08 11 63 None
MU Options Chain 109.38 Put 110.00 1/31 No 3.60 3.65 3.60 -2.95 -45.04% 1,843 174 0.47 -0.51 14 68 None
CAG Options Chain 25.70 Call 26.00 1/31 No 0.10 0.15 0.13 -0.10 -43.48% 2,337 221 0.20 0.27 10 57 None
CVX Options Chain 158.24 Call 175.00 2/07 Yes 0.02 0.08 0.07 -0.08 -53.34% 1,058 101 0.22 0.02 10 75 None
META Options Chain 616.46 Put 587.50 1/24 No 0.60 0.64 0.64 -1.53 -70.51% 2,144 205 0.36 -0.08 16 71 None
RKLB Options Chain 31.27 Call 30.00 1/24 No 1.94 2.12 2.02 +1.96 +3,266.67% 17,807 1,706 1.18 0.68 6 42 None
HOOD Options Chain 50.00 Put 49.00 1/31 No 1.57 1.67 1.59 -1.28 -44.60% 1,397 134 0.65 -0.40 11 56 None
STX Options Chain 101.25 Put 97.00 1/24 Yes 1.70 2.15 1.75 -1.23 -41.28% 1,092 105 0.98 -0.30 14 56 None
ET Options Chain 20.91 Put 20.50 1/24 No 0.05 0.09 0.09 -0.25 -73.53% 1,851 178 0.29 -0.21 13 65 None
TSLA Options Chain 424.07 Call 415.00 1/24 No 15.20 15.35 15.27 -5.28 -25.70% 61,557 5,925 0.65 0.65 10 60 None
SPCE Options Chain 5.49 Call 6.50 1/24 No 0.02 0.03 0.03 0.00 0.00% 3,297 319 1.33 0.10 9 43 None
AVGO Options Chain 240.31 Put 240.00 1/24 No 3.35 3.65 3.43 -2.22 -39.30% 4,557 445 0.42 -0.47 7 66 None
NFLX Options Chain 869.68 Call 1,020.00 1/24 Yes 2.25 2.72 2.63 +0.18 +7.35% 2,495 246 1.13 0.07 7 66 None
CLSK Options Chain 10.96 Call 16.00 2/14 Yes 0.25 0.27 0.28 -0.22 -44.00% 1,364 135 1.25 0.16 7 40 None
SOUN Options Chain 16.52 Put 14.00 2/28 No 1.03 1.34 1.35 -1.15 -46.00% 1,889 189 1.21 -0.27 3 18 None
TTWO Options Chain 185.14 Call 187.50 1/24 No 0.62 1.02 1.11 -0.78 -41.27% 1,137 114 0.26 0.34 3 54 None
KODK Options Chain 7.62 Put 5.00 7/18 Yes 0.05 0.10 0.10 -0.07 -41.18% 3,899 391 0.46 -0.07 16 51 None
OXY Options Chain 50.55 Put 49.00 1/24 No 0.06 0.07 0.07 +0.03 +75.00% 3,616 366 0.29 -0.13 9 69 None
JPM Options Chain 263.03 Put 240.00 6/18 Yes 14.90 16.30 16.15 -0.35 -2.13% 2,200 223 0.25 -0.29 15 78 None
ENPH Options Chain 62.84 Put 61.00 1/31 No 1.35 1.49 1.42 +0.03 +2.16% 1,082 110 0.55 -0.35 9 48 None
SQ Options Chain 86.96 Put 88.00 1/24 No 2.38 2.56 2.34 -0.47 -16.73% 1,459 149 0.39 -0.57 13 49 None
ORCL Options Chain 172.57 Put 162.50 1/24 No 0.44 0.58 0.51 -2.47 -82.89% 1,742 178 0.57 -0.11 11 63 None
WBA Options Chain 11.37 Call 11.00 1/31 No 0.55 0.74 0.55 -1.21 -68.75% 14,099 1,441 0.51 0.67 7 52 None
AI Options Chain 32.81 Call 35.00 2/07 No 0.83 1.00 0.86 +0.08 +10.26% 1,259 129 0.59 0.33 8 43 None
NICE Options Chain 165.52 Call 220.00 5/16 Yes 2.10 3.10 2.45 -1.94 -44.20% 1,060 109 0.41 0.14 13 59 None
RKLB Options Chain 31.27 Put 29.00 2/21 No 2.12 2.39 2.40 -2.85 -54.29% 2,491 257 0.92 -0.34 6 42 None
MSTR Options Chain 389.10 Call 377.50 1/24 No 20.95 21.70 21.25 -11.70 -35.51% 1,393 144 1.06 0.65 4 54 None
C Options Chain 81.67 Call 84.00 2/07 No 0.59 0.67 0.65 +0.26 +66.67% 1,137 118 0.23 0.27 14 85 None
TSLA Options Chain 424.07 Call 422.50 1/24 No 11.00 11.20 11.10 -5.20 -31.91% 18,412 1,915 0.66 0.54 10 60 None
DUK Options Chain 110.77 Put 100.00 4/17 Yes 0.60 1.00 0.70 -0.20 -22.23% 1,578 165 0.20 -0.14 10 75 None
NVDA Options Chain 140.83 Call 187.50 1/31 No 0.00 0.02 0.01 -0.01 -50.00% 1,022 107 0.60 0.00 17 60 None
IBM Options Chain 224.26 Put 210.00 1/31 Yes 2.05 2.18 2.18 +0.25 +12.96% 2,741 287 0.50 -0.20 12 69 None
WMT Options Chain 93.08 Put 93.00 1/24 No 0.60 0.66 0.69 -0.72 -51.07% 3,149 330 0.21 -0.48 9 59 None
AAPL Options Chain 222.64 Call 225.00 2/14 Yes 5.80 5.95 5.86 -4.14 -41.40% 4,014 421 0.30 0.47 6 63 None
CL Options Chain 88.23 Put 88.00 1/24 Yes 0.50 0.65 0.57 -0.11 -16.18% 1,160 122 0.22 -0.44 12 64 None
NFLX Options Chain 869.68 Call 930.00 1/24 Yes 14.95 15.55 14.50 +1.95 +15.54% 4,573 482 1.14 0.28 7 66 None
UNP Options Chain 236.73 Put 225.00 3/21 Yes 2.95 3.60 3.30 -0.90 -21.43% 1,478 157 0.22 -0.26 10 63 None
CVS Options Chain 53.15 Call 56.00 1/31 No 0.13 0.15 0.14 -0.01 -6.67% 1,042 111 0.31 0.11 16 75 None
POWW Options Chain 1.68 Call 2.00 3/21 Yes 0.15 0.20 0.15 +0.08 +114.29% 1,201 128 1.06 0.39 12 28 None
LQDA Options Chain 13.62 Call 15.00 2/21 No 0.30 0.35 0.30 +0.05 +20.00% 1,482 158 0.50 0.31 9 37 None
PII Options Chain 55.04 Put 50.00 2/21 Yes 1.55 1.60 1.55 +0.40 +34.79% 4,397 470 0.59 -0.25 13 62 None
RKLB Options Chain 31.27 Call 45.00 2/21 No 0.65 0.69 0.63 +0.48 +320.00% 1,055 113 1.05 0.15 6 42 None
CRSP Options Chain 41.51 Call 60.00 7/18 Yes 1.90 2.15 2.00 -0.05 -2.44% 1,073 115 0.57 0.25 11 44 None
ARM Options Chain 155.20 Call 157.50 1/31 No 4.70 4.90 4.74 +2.33 +96.68% 1,558 168 0.56 0.46 3 22 None
MRK Options Chain 96.24 Put 80.00 2/21 Yes 0.13 0.20 0.16 -0.02 -11.12% 951 103 0.37 -0.05 12 72 None
HAL Options Chain 29.53 Put 25.00 3/21 Yes 0.09 0.21 0.17 0.00 0.00% 1,897 206 0.32 -0.11 16 65 None
AAPL Options Chain 222.64 Call 220.00 2/14 Yes 8.40 8.60 8.45 -4.72 -35.84% 1,885 206 0.30 0.59 6 63 None
QUBT Options Chain 11.49 Call 11.50 1/31 No 1.35 1.45 1.44 +0.64 +80.00% 1,760 193 1.99 0.54 6 29 None
CELH Options Chain 26.81 Call 27.50 1/31 No 0.78 0.83 0.84 -0.30 -26.32% 1,243 137 0.62 0.43 14 47 None
GOOG Options Chain 199.63 Put 202.50 1/24 No 3.55 3.90 3.65 -1.60 -30.48% 1,370 151 0.29 -0.71 15 69 None
PBR Options Chain 13.81 Call 14.00 2/07 No 0.22 0.23 0.22 -0.01 -4.35% 7,065 779 0.27 0.40 15 74 None
MSTR Options Chain 389.10 Call 387.50 1/24 No 15.65 16.30 15.60 -11.00 -41.36% 2,211 244 1.07 0.54 4 54 None
WING Options Chain 280.48 Put 230.00 2/21 Yes 0.80 2.70 1.87 -0.58 -23.68% 1,038 115 0.56 -0.09 9 53 None
ARM Options Chain 155.20 Call 160.00 1/24 No 1.80 1.89 1.81 +1.26 +229.10% 11,849 1,321 0.65 0.32 3 22 None
WBA Options Chain 11.37 Put 10.50 1/24 No 0.03 0.07 0.07 +0.03 +75.00% 5,962 668 0.78 -0.13 7 52 None
ON Options Chain 55.61 Call 58.00 1/24 No 0.18 0.25 0.25 0.00 0.00% 4,336 489 0.48 0.17 11 61 None
RKLB Options Chain 31.27 Call 42.00 1/24 No 0.01 0.09 0.03 +0.02 +200.00% 1,372 155 1.44 0.02 6 42 None
TSLA Options Chain 424.07 Call 420.00 1/24 No 12.30 12.50 12.30 -5.20 -29.72% 94,625 10,691 0.66 0.57 10 60 None
AAPL Options Chain 222.64 Call 225.00 2/28 Yes 6.65 7.00 6.90 -4.20 -37.84% 1,102 125 0.27 0.48 6 63 None
NVDA Options Chain 140.83 Put 139.00 1/24 No 1.18 1.21 1.20 -1.85 -60.66% 46,387 5,286 0.40 -0.34 17 60 None
CLMT Options Chain 16.04 Put 14.00 2/21 Yes 0.45 0.80 0.60 +0.35 +140.00% 2,820 323 0.83 -0.23 10 25 None
AMZN Options Chain 230.71 Call 247.50 1/31 No 0.47 0.50 0.49 +0.23 +88.47% 890 102 0.31 0.09 12 61 None
TEM Options Chain 47.64 Call 60.00 2/21 No 2.55 2.70 2.65 +2.35 +783.34% 2,167 249 1.17 0.31 3 20 None
QCOM Options Chain 167.27 Call 180.00 9/19 Yes 13.80 14.25 14.20 +1.20 +9.24% 1,226 141 0.33 0.46 16 64 None
DJT Options Chain 35.59 Call 31.00 1/24 No 4.60 4.90 4.95 -4.30 -46.49% 1,213 140 1.07 0.91 3 20 None
ROKU Options Chain 79.74 Put 78.00 1/24 No 0.96 1.03 1.05 -1.66 -61.26% 983 114 0.61 -0.32 10 45 None
RDDT Options Chain 188.32 Put 180.00 1/24 No 1.69 2.01 1.84 -5.95 -76.38% 1,385 161 0.76 -0.22 8 37 None
AU Options Chain 27.96 Call 33.00 7/18 No 1.50 1.65 1.59 +0.94 +144.62% 2,373 276 0.41 0.34 9 59 None
MPW Options Chain 4.33 Call 5.00 2/14 No 0.03 0.04 0.04 +0.02 +100.00% 1,710 199 0.49 0.14 6 39 None
MU Options Chain 109.38 Put 109.00 1/24 No 1.69 1.73 1.69 -2.71 -61.60% 2,130 248 0.48 -0.46 14 68 None
NFLX Options Chain 869.68 Put 710.00 1/24 Yes 0.31 0.33 0.32 -1.02 -76.12% 1,460 170 1.02 -0.01 7 66 None
VST Options Chain 185.35 Put 170.00 1/24 No 0.37 0.41 0.36 -3.83 -91.41% 2,702 315 0.66 -0.09 10 63 None
COST Options Chain 947.73 Call 975.00 1/24 No 0.58 0.69 0.69 -0.22 -24.18% 2,149 251 0.21 0.09 15 62 None
SMCI Options Chain 32.45 Call 33.50 1/31 Yes 1.74 1.84 1.81 +0.45 +33.09% 1,189 139 1.04 0.46 17 52 None
NFLX Options Chain 869.68 Call 940.00 1/24 Yes 12.35 13.05 12.82 +2.07 +19.26% 2,938 344 1.14 0.25 7 66 None
UAL Options Chain 110.52 Put 92.00 1/24 Yes 0.17 0.27 0.17 -0.72 -80.90% 1,441 169 1.14 -0.05 12 68 None
AMZN Options Chain 230.71 Call 235.00 1/24 No 0.85 0.89 0.89 +0.52 +140.55% 53,646 6,305 0.28 0.24 12 61 None
AAPL Options Chain 222.64 Call 220.00 2/07 Yes 7.70 8.40 7.95 -4.93 -38.28% 2,486 293 0.33 0.59 6 63 None
BSX Options Chain 100.91 Call 110.00 3/21 Yes 0.55 0.75 0.65 +0.20 +44.45% 868 103 0.20 0.16 7 59 None
VST Options Chain 185.35 Put 167.50 1/24 No 0.20 0.37 0.27 -3.06 -91.90% 1,592 189 0.70 -0.06 10 63 None
RKLB Options Chain 31.27 Call 32.00 1/31 No 1.66 1.94 1.90 +1.75 +1,166.67% 5,197 617 1.08 0.48 6 42 None
KEY Options Chain 17.64 Call 17.50 1/24 Yes 0.19 0.36 0.35 -0.66 -65.35% 4,202 499 0.39 0.61 8 44 None
JBL Options Chain 167.58 Call 175.00 2/21 No 2.15 2.55 2.37 +1.07 +82.31% 1,547 184 0.25 0.31 16 63 None
HOOD Options Chain 50.00 Put 49.00 1/24 No 0.76 0.80 0.78 -1.39 -64.06% 2,908 346 0.69 -0.36 11 56 None
BANC Options Chain 16.28 Call 12.50 7/18 Yes 4.10 4.40 4.28 +0.23 +5.68% 5,000 598 0.43 0.85 8 50 None
RGTI Options Chain 13.98 Call 14.00 1/24 No 1.25 1.30 1.26 +1.06 +530.00% 12,365 1,479 2.58 0.54 3 17 None
UAL Options Chain 110.52 Put 90.00 1/24 Yes 0.14 0.18 0.14 -0.48 -77.42% 3,367 403 1.23 -0.03 12 68 None
F Options Chain 10.43 Call 12.00 2/28 Yes 0.08 0.10 0.10 +0.01 +11.12% 1,010 121 0.40 0.15 15 60 None
AMZN Options Chain 230.71 Put 230.00 2/07 Yes 7.60 7.80 7.73 -2.57 -24.96% 2,167 260 0.42 -0.46 12 61 None
LUNR Options Chain 22.94 Call 24.00 1/31 No 1.38 1.47 1.40 +1.04 +288.89% 875 105 1.22 0.45 5 26 None
TSLA Options Chain 424.07 Call 425.00 1/24 No 9.85 10.00 9.85 -5.10 -34.12% 47,226 5,693 0.66 0.50 10 60 None
AI Options Chain 32.81 Call 39.00 1/31 No 0.11 0.13 0.11 0.00 0.00% 1,060 128 0.69 0.08 8 43 None
TTE Options Chain 59.11 Call 65.00 2/21 Yes 0.10 0.15 0.10 -0.05 -33.34% 2,513 304 0.21 0.08 16 73 None
LYV Options Chain 138.91 Put 95.00 7/18 Yes 0.80 1.40 1.10 -0.10 -8.34% 1,652 200 0.40 -0.06 8 54 None
CCL Options Chain 25.60 Call 25.50 1/24 No 0.40 0.47 0.45 -0.20 -30.77% 7,053 854 0.41 0.57 12 60 None
RGTI Options Chain 13.98 Call 13.50 1/24 No 1.45 1.55 1.55 +1.30 +520.00% 6,331 768 2.55 0.60 3 17 None
TSLA Options Chain 424.07 Call 410.00 1/24 No 18.55 18.75 18.55 -4.95 -21.07% 32,451 3,937 0.65 0.73 10 60 None
MSTR Options Chain 389.10 Put 136.00 2/21 Yes 0.39 0.60 0.53 -0.17 -24.29% 2,233 271 1.63 0.00 4 54 None
MSTR Options Chain 389.10 Call 372.50 1/24 No 24.00 25.10 24.50 -12.00 -32.88% 839 102 1.06 0.70 4 54 None
RIVN Options Chain 13.29 Call 21.00 1/31 No 0.00 0.03 0.01 -0.03 -75.00% 1,080 132 1.37 0.00 8 29 None
AAPL Options Chain 222.64 Put 175.00 1/24 No 0.00 0.01 0.01 0.00 0.00% 2,859 350 0.95 0.00 6 63 None
MRNA Options Chain 35.89 Put 37.00 1/24 No 1.45 1.60 1.60 -1.63 -50.47% 1,199 147 0.69 -0.68 11 47 None
SHOP Options Chain 106.28 Put 95.00 2/07 No 0.35 0.42 0.39 -0.45 -53.58% 1,060 130 0.41 -0.10 14 50 None
VSAT Options Chain 11.81 Call 12.00 2/21 Yes 1.30 1.40 1.35 +1.05 +350.00% 2,200 270 1.03 0.54 11 47 None
NTAP Options Chain 123.67 Call 135.00 2/21 No 0.40 0.65 0.48 +0.11 +29.73% 889 110 0.24 0.12 14 66 None
SPCE Options Chain 5.49 Call 6.00 2/21 No 0.39 0.43 0.38 +0.16 +72.73% 2,746 340 0.91 0.44 9 43 None
WBA Options Chain 11.37 Call 11.50 1/31 No 0.32 0.40 0.31 -1.10 -78.02% 9,687 1,201 0.55 0.46 7 52 None
MARA Options Chain 19.56 Call 19.00 2/14 No 2.12 2.37 2.30 -0.40 -14.82% 3,448 428 0.97 0.60 14 44 None
CAT Options Chain 398.36 Call 400.00 1/24 No 3.35 4.00 4.00 +3.51 +716.33% 1,885 234 0.30 0.45 13 71 None
MSFT Options Chain 428.50 Put 430.00 1/31 Yes 9.85 10.50 10.25 -0.23 -2.20% 5,287 657 0.34 -0.51 15 69 None
RDW Options Chain 22.33 Call 18.00 2/21 No 4.90 5.50 5.42 +4.82 +803.34% 6,025 750 1.14 0.81 5 39 None
TSLA Options Chain 424.07 Put 417.50 1/24 No 7.00 7.10 7.10 -2.25 -24.07% 23,008 2,866 0.66 -0.39 10 60 None
JPM Options Chain 263.03 Call 265.00 5/16 Yes 12.20 12.45 12.60 +1.29 +11.41% 1,772 221 0.21 0.53 15 78 None
AI Options Chain 32.81 Call 34.00 1/31 No 0.80 0.82 0.81 +0.15 +22.73% 1,427 178 0.59 0.38 8 43 None
MRNA Options Chain 35.89 Call 36.50 1/24 No 0.60 0.65 0.61 +0.42 +221.06% 2,837 354 0.68 0.40 11 47 None
RKLB Options Chain 31.27 Put 30.00 2/21 No 2.59 2.86 2.72 -3.43 -55.78% 1,278 160 0.92 -0.38 6 42 None
MSTR Options Chain 389.10 Call 402.50 1/24 No 9.85 10.30 10.06 -9.99 -49.83% 1,773 222 1.11 0.41 4 54 None
VST Options Chain 185.35 Call 182.50 1/31 No 8.95 9.35 8.50 +5.03 +144.96% 1,393 175 0.61 0.59 10 63 None
SOUN Options Chain 16.52 Put 13.50 1/24 No 0.08 0.11 0.08 -0.65 -89.05% 10,890 1,371 1.65 -0.10 3 18 None
DAVE Options Chain 90.92 Call 95.00 2/21 No 6.10 7.40 6.20 +0.79 +14.61% 1,122 142 0.79 0.48 9 46 None
STX Options Chain 101.25 Put 98.00 1/24 Yes 2.00 2.20 2.09 -1.31 -38.53% 1,416 180 0.99 -0.34 14 56 None
TSLA Options Chain 424.07 Put 410.00 1/24 No 4.30 4.45 4.45 -2.15 -32.58% 46,747 5,950 0.66 -0.27 10 60 None
TSLA Options Chain 424.07 Put 295.00 2/28 Yes 1.65 1.77 1.97 +0.07 +3.69% 1,123 143 0.70 -0.05 10 60 None
HOOD Options Chain 50.00 Call 53.00 1/31 No 1.09 1.18 1.12 +0.18 +19.15% 894 114 0.67 0.32 11 56 None
MU Options Chain 109.38 Call 121.00 1/24 No 0.01 0.09 0.07 +0.03 +75.00% 1,042 133 0.61 0.04 14 68 None
MSTR Options Chain 389.10 Call 385.00 1/24 No 16.85 17.50 17.50 -10.74 -38.04% 4,234 541 1.07 0.57 4 54 None
GOOG Options Chain 199.63 Call 207.50 1/31 Yes 0.97 1.05 1.01 +0.16 +18.83% 1,603 205 0.27 0.20 15 69 None
NFLX Options Chain 869.68 Call 1,010.00 1/24 Yes 3.10 3.35 3.14 +0.16 +5.37% 1,835 235 1.13 0.09 7 66 None
NFLX Options Chain 869.68 Call 915.00 1/24 Yes 19.05 20.00 19.44 +3.34 +20.75% 1,546 198 1.14 0.34 7 66 None
GPRE Options Chain 9.90 Call 11.00 3/21 Yes 0.65 0.75 0.70 -0.10 -12.50% 1,582 203 0.68 0.41 10 44 None
WBA Options Chain 11.37 Put 10.00 1/24 No 0.03 0.04 0.03 0.00 0.00% 7,070 913 0.98 -0.05 7 52 None
DAL Options Chain 68.34 Call 69.00 1/24 No 0.81 0.94 0.86 +0.60 +230.77% 1,633 211 0.46 0.42 14 65 None
IONQ Options Chain 45.31 Put 43.00 1/24 No 1.35 1.83 1.68 -3.47 -67.38% 795 103 1.66 -0.34 7 43 None
NFLX Options Chain 869.68 Call 1,000.00 1/31 Yes 5.40 5.70 5.40 +0.70 +14.90% 2,077 271 0.67 0.12 7 66 None
CCL Options Chain 25.60 Put 26.00 3/21 No 1.63 1.70 1.54 -0.01 -0.65% 3,203 418 0.38 -0.49 12 60 None
MU Options Chain 109.38 Put 105.00 2/07 No 2.02 2.17 2.08 -1.62 -43.79% 1,119 147 0.44 -0.31 14 68 None
ORCL Options Chain 172.57 Call 175.00 1/31 No 3.60 3.75 3.70 +3.35 +957.15% 3,771 496 0.40 0.44 11 63 None
HOOD Options Chain 50.00 Put 50.00 1/24 No 1.19 1.29 1.26 -1.55 -55.16% 2,353 310 0.71 -0.48 11 56 None
MMM Options Chain 146.89 Call 160.00 1/31 Yes 0.10 0.16 0.13 -0.17 -56.67% 800 106 0.30 0.02 9 72 None
AAPL Options Chain 222.64 Call 280.00 1/31 Yes 0.03 0.06 0.05 0.00 0.00% 10,722 1,427 0.55 0.00 6 63 None
CRVS Options Chain 5.22 Put 5.00 2/21 No 0.30 0.50 0.39 -0.13 -25.00% 1,055 141 0.85 -0.38 11 28 None
NFLX Options Chain 869.68 Call 955.00 1/24 Yes 9.30 10.05 9.80 +1.57 +19.08% 808 108 1.14 0.20 7 66 None
COIN Options Chain 294.19 Call 310.00 1/24 No 3.90 4.10 4.10 -2.95 -41.85% 10,393 1,390 0.90 0.28 12 58 None
SPCE Options Chain 5.49 Call 6.50 1/31 No 0.10 0.14 0.10 +0.06 +150.00% 1,244 167 1.16 0.20 9 43 None
NFLX Options Chain 869.68 Call 870.00 1/24 Yes 36.95 37.50 37.22 +5.07 +15.77% 3,248 437 1.15 0.53 7 66 None
RGTI Options Chain 13.98 Call 12.50 1/24 No 2.00 2.10 2.07 +1.70 +459.46% 13,430 1,808 2.49 0.72 3 17 None
TSM Options Chain 218.70 Call 230.00 2/07 No 2.45 2.60 2.50 +1.10 +78.58% 2,841 383 0.34 0.26 21 71
Dividend Stock List
CLOV Options Chain 4.24 Call 5.00 3/21 Yes 0.15 0.28 0.24 +0.04 +20.00% 775 105 0.68 0.35 11 29 None
ARM Options Chain 155.20 Call 165.00 1/31 No 2.40 2.50 2.50 +1.49 +147.53% 1,144 155 0.58 0.28 3 22 None
AAPL Options Chain 222.64 Call 227.50 1/31 Yes 3.50 3.65 3.57 -3.58 -50.07% 3,769 511 0.38 0.38 6 63 None
KMI Options Chain 31.22 Put 29.50 1/24 No 0.10 0.13 0.12 -0.13 -52.00% 1,615 219 0.58 -0.12 9 64 None
SNOW Options Chain 173.53 Put 172.50 1/24 No 1.91 2.06 1.98 -1.87 -48.58% 906 123 0.40 -0.41 4 48 None
NFLX Options Chain 869.68 Put 735.00 1/24 Yes 0.72 0.95 0.80 -1.94 -70.81% 1,841 250 1.01 -0.03 7 66 None
NFLX Options Chain 869.68 Call 975.00 1/24 Yes 6.50 6.90 6.72 +0.97 +16.87% 1,077 147 1.13 0.15 7 66 None
FUBO Options Chain 3.67 Call 5.50 3/21 Yes 0.16 0.19 0.16 -0.16 -50.00% 1,018 139 1.05 0.22 8 27 None
XPEV Options Chain 15.00 Put 14.50 1/24 No 0.20 0.28 0.22 -0.61 -73.50% 1,838 251 0.78 -0.31 11 53 None
ET Options Chain 20.91 Call 21.50 1/31 No 0.12 0.14 0.13 +0.10 +333.34% 3,437 470 0.24 0.27 13 65 None
HOOD Options Chain 50.00 Call 51.00 1/24 No 0.85 0.91 0.88 +0.14 +18.92% 8,391 1,148 0.71 0.40 11 56 None
PINS Options Chain 32.07 Call 45.00 9/19 Yes 1.50 1.58 1.52 +0.25 +19.69% 2,525 346 0.45 0.25 12 44 None
OKTA Options Chain 89.40 Call 100.00 9/19 Yes 9.10 9.35 9.25 +1.20 +14.91% 2,537 348 0.42 0.47 9 48 None
GME Options Chain 27.47 Call 26.50 1/24 No 1.14 1.28 1.19 -0.38 -24.21% 1,273 175 0.55 0.76 13 31 None
LUV Options Chain 33.27 Put 33.00 1/24 Yes 0.40 0.56 0.52 -0.65 -55.56% 1,062 146 0.47 -0.40 9 45 None
NFLX Options Chain 869.68 Call 1,050.00 1/24 Yes 1.25 1.30 1.30 -0.05 -3.71% 2,605 359 1.12 0.04 7 66 None
AAPL Options Chain 222.64 Put 212.50 1/24 No 0.22 0.23 0.22 +0.09 +69.24% 16,671 2,299 0.35 -0.07 6 63 None
C Options Chain 81.67 Call 80.00 5/16 Yes 5.30 5.60 5.58 +1.13 +25.40% 21,036 2,901 0.25 0.59 14 85 None
HAL Options Chain 29.53 Put 28.00 1/24 Yes 0.08 0.15 0.12 +0.04 +50.00% 2,361 326 0.56 -0.15 16 65 None
SPCE Options Chain 5.49 Call 6.00 1/31 No 0.17 0.20 0.16 +0.08 +100.00% 1,346 186 1.02 0.33 9 43 None
COIN Options Chain 294.19 Put 285.00 1/24 No 4.45 4.75 4.60 -2.80 -37.84% 2,264 313 0.81 -0.30 12 58 None
ARM Options Chain 155.20 Put 149.00 1/24 No 1.01 1.11 1.11 -2.07 -65.10% 839 116 0.60 -0.21 3 22 None
TXT Options Chain 81.20 Call 82.50 2/21 Yes 1.70 2.00 1.90 +0.52 +37.69% 1,459 202 0.24 0.45 12 62 None
SBUX Options Chain 97.98 Put 97.00 1/24 No 0.43 0.54 0.43 -1.49 -77.61% 1,444 200 0.26 -0.31 9 53 None
TSLA Options Chain 424.07 Put 415.00 1/24 No 6.00 6.10 6.06 -2.27 -27.26% 38,848 5,397 0.66 -0.35 10 60 None
X Options Chain 36.58 Call 40.00 2/07 Yes 0.41 0.55 0.55 +0.05 +10.00% 1,136 160 0.48 0.23 11 68 None
DRI Options Chain 186.49 Call 190.00 2/21 No 2.95 5.00 3.04 +1.89 +164.35% 3,579 506 0.19 0.42 14 70 None
ARM Options Chain 155.20 Call 165.00 1/24 No 0.81 0.88 0.85 +0.65 +325.00% 1,873 265 0.67 0.17 3 22 None
RGTI Options Chain 13.98 Call 15.50 1/24 No 0.75 0.80 0.80 +0.65 +433.34% 4,018 569 2.67 0.37 3 17 None
NFLX Options Chain 869.68 Put 785.00 1/24 Yes 5.05 5.15 5.10 -4.90 -49.00% 1,390 197 1.04 -0.13 7 66 None
AAPL Options Chain 222.64 Call 220.00 1/31 Yes 7.00 7.20 7.05 -5.20 -42.45% 16,246 2,309 0.38 0.60 6 63 None
IREN Options Chain 10.81 Call 11.00 1/31 No 0.58 0.84 0.69 -0.66 -48.89% 2,642 379 0.99 0.50 8 29 None
SOUN Options Chain 16.52 Put 14.50 1/24 No 0.17 0.20 0.16 -1.09 -87.20% 6,127 880 1.48 -0.16 3 18 None
MMM Options Chain 146.89 Call 157.50 1/24 Yes 0.08 0.14 0.12 -0.39 -76.48% 772 111 0.43 0.00 9 72 None
NNE Options Chain 32.18 Call 32.00 1/24 No 1.55 2.10 1.65 +1.56 +1,733.34% 1,008 145 1.66 0.52 3 20 None
MCHP Options Chain 58.51 Call 70.00 4/17 Yes 1.20 1.30 1.24 -0.06 -4.62% 10,226 1,472 0.40 0.21 7 58 None
RGTI Options Chain 13.98 Call 15.00 1/24 No 0.85 0.95 0.85 +0.75 +750.00% 21,668 3,120 2.61 0.42 3 17 None
JNJ Options Chain 148.15 Put 137.00 1/24 Yes 0.02 0.21 0.04 -0.03 -42.86% 715 103 0.57 -0.01 13 64 None
RIOT Options Chain 12.74 Call 15.00 2/14 No 0.65 0.70 0.68 -0.37 -35.24% 8,284 1,196 1.08 0.33 14 40 None
OXY Options Chain 50.55 Put 50.00 1/24 No 0.25 0.28 0.26 +0.16 +160.00% 6,025 872 0.27 -0.30 9 69 None
CART Options Chain 46.43 Call 50.00 2/21 No 0.60 0.85 0.94 -0.24 -20.34% 2,387 346 0.37 0.27 3 20 None
MSTR Options Chain 389.10 Put 370.00 1/31 No 16.70 17.65 17.30 -2.70 -13.50% 2,799 406 1.04 -0.35 4 54 None
HE Options Chain 9.57 Call 9.50 1/31 Yes 0.25 0.72 0.28 +0.17 +154.55% 1,274 185 0.71 0.56 7 29 None
DASH Options Chain 178.10 Call 172.50 1/24 No 4.95 6.75 6.05 +2.60 +75.37% 771 112 0.40 0.86 7 56 None
RDDT Options Chain 188.32 Call 200.00 1/24 No 1.71 1.80 1.74 +1.36 +357.90% 4,287 623 0.81 0.22 8 37 None
ROKU Options Chain 79.74 Call 80.00 1/31 No 2.65 2.85 2.60 +1.36 +109.68% 2,585 377 0.52 0.51 10 45 None
LUNR Options Chain 22.94 Call 22.50 1/31 No 2.00 2.02 2.03 +1.53 +306.00% 767 112 1.19 0.58 5 26 None
JD Options Chain 38.50 Put 37.00 1/31 No 0.40 0.42 0.39 -0.16 -29.10% 849 124 0.40 -0.26 20 73 None
MRVL Options Chain 123.78 Put 130.00 5/16 Yes 15.75 15.90 15.20 -0.70 -4.41% 787 115 0.48 -0.50 5 55 None
GOOG Options Chain 199.63 Put 200.00 1/24 No 2.17 2.35 2.26 -1.49 -39.74% 4,336 636 0.29 -0.52 15 69 None
JOBY Options Chain 9.06 Call 9.00 1/24 No 0.30 0.35 0.32 +0.22 +220.00% 3,506 515 0.93 0.54 8 36 None
KMB Options Chain 126.52 Put 125.00 1/24 Yes 0.25 0.90 0.65 +0.26 +66.67% 1,082 159 0.22 -0.30 13 58 None
CAN Options Chain 2.14 Put 2.00 1/31 No 0.15 0.20 0.17 -0.05 -22.73% 2,328 343 1.72 -0.36 10 26 None
AMZN Options Chain 230.71 Call 232.50 1/31 No 3.95 4.10 4.00 +1.59 +65.98% 13,462 1,988 0.31 0.46 12 61 None
AMZN Options Chain 230.71 Put 192.50 1/31 No 0.06 0.10 0.08 -0.07 -46.67% 1,076 159 0.50 -0.01 12 61 None
SOUN Options Chain 16.52 Put 15.50 1/24 No 0.42 0.44 0.44 -1.60 -78.44% 3,423 506 1.49 -0.28 3 18 None
HIMS Options Chain 29.81 Call 32.00 1/31 No 0.77 0.93 0.95 +0.44 +86.28% 4,202 624 0.84 0.34 11 45 None
AAPL Options Chain 222.64 Put 217.50 1/31 Yes 3.10 3.25 3.20 +1.62 +102.54% 3,905 580 0.37 -0.33 6 63 None
RIG Options Chain 3.96 Call 5.00 3/21 No 0.06 0.09 0.06 -0.05 -45.46% 1,652 246 0.54 0.18 6 52 None
TSLA Options Chain 424.07 Call 360.00 1/24 No 63.45 65.05 61.45 -6.61 -9.72% 2,878 429 1.02 0.98 10 60 None
ARM Options Chain 155.20 Call 170.00 1/24 No 0.36 0.41 0.40 +0.30 +300.00% 1,931 288 0.71 0.09 3 22 None
AMD Options Chain 122.28 Put 122.00 1/24 No 1.46 1.50 1.48 -0.86 -36.76% 10,368 1,547 0.37 -0.46 10 54 None
MU Options Chain 109.38 Call 127.00 1/31 No 0.20 0.22 0.18 +0.08 +80.00% 777 116 0.54 0.05 14 68 None
DE Options Chain 463.15 Call 470.00 1/24 No 1.51 2.05 1.51 +0.74 +96.11% 897 134 0.26 0.27 9 70 None
GOOG Options Chain 199.63 Put 197.50 1/24 No 1.14 1.19 1.21 -1.19 -49.59% 3,798 568 0.29 -0.33 15 69 None
TSLA Options Chain 424.07 Call 407.50 1/31 Yes 33.60 33.90 33.60 -4.40 -11.58% 1,113 167 0.88 0.64 10 60 None
RKLB Options Chain 31.27 Call 29.50 1/24 No 2.14 2.62 2.00 +1.90 +1,900.00% 1,598 240 1.21 0.74 6 42 None
ZS Options Chain 191.81 Call 195.00 1/24 No 1.22 1.48 1.41 +0.46 +48.43% 1,511 227 0.38 0.33 5 45 None
MRVL Options Chain 123.78 Call 125.00 2/07 No 4.35 4.60 4.49 -1.06 -19.10% 1,134 171 0.46 0.49 5 55 None
MSTR Options Chain 389.10 Put 385.00 1/31 No 23.90 25.10 24.65 -2.57 -9.45% 682 103 1.05 -0.43 4 54 None
AMZN Options Chain 230.71 Put 185.00 2/28 Yes 0.49 0.56 0.52 -0.18 -25.72% 772 117 0.42 -0.05 12 61 None
OKLO Options Chain 31.25 Put 25.00 2/07 No 0.71 0.94 0.77 -1.05 -57.70% 996 151 1.20 -0.15 3 20 None
YY Options Chain 44.22 Call 50.00 2/21 No 0.50 0.75 0.65 +0.14 +27.46% 1,279 194 0.45 0.18 14 63 None
PANW Options Chain 183.51 Put 185.00 1/24 No 2.68 2.84 2.76 -5.01 -64.48% 1,170 178 0.30 -0.60 13 59 None
PG Options Chain 161.72 Call 162.50 1/24 Yes 1.90 2.42 2.13 +0.24 +12.70% 5,335 812 0.46 0.44 12 68 None
NVDA Options Chain 140.83 Put 138.00 1/24 No 0.87 0.90 0.89 -1.65 -64.97% 62,266 9,480 0.40 -0.27 17 60 None
VRT Options Chain 143.13 Call 150.00 1/31 No 2.30 2.48 2.39 +1.48 +162.64% 919 140 0.52 0.31 10 56 None
RGTI Options Chain 13.98 Put 3.00 2/14 No 0.00 0.05 0.05 -0.01 -16.67% 687 105 3.11 0.00 3 17 None
SPOT Options Chain 487.51 Call 510.00 1/24 No 1.02 1.38 1.17 -0.31 -20.95% 875 134 0.43 0.13 8 61 None
ENB Options Chain 45.31 Call 47.50 2/21 Yes 0.10 0.20 0.15 0.00 0.00% 2,977 456 0.16 0.14 12 72 None
PLAY Options Chain 26.50 Call 27.00 2/21 No 1.40 1.65 1.58 +0.92 +139.40% 2,683 412 0.56 0.50 12 50 None
HOOD Options Chain 50.00 Put 48.00 1/24 No 0.44 0.50 0.46 -1.11 -70.71% 4,870 748 0.69 -0.24 11 56 None
AAPL Options Chain 222.64 Put 220.00 1/24 No 1.28 1.31 1.32 +0.92 +230.00% 72,290 11,128 0.30 -0.33 6 63 None
MSTR Options Chain 389.10 Call 397.50 1/24 No 11.50 12.05 11.85 -10.63 -47.29% 3,915 606 1.09 0.45 4 54 None
TEM Options Chain 47.64 Call 20.00 1/16 No 29.00 29.50 29.27 +10.65 +57.20% 1,096 170 0.82 0.92 3 20 None
MSTR Options Chain 389.10 Put 377.50 1/24 No 9.30 9.75 9.50 -3.60 -27.49% 1,616 251 1.06 -0.35 4 54 None
RGTI Options Chain 13.98 Put 13.00 1/31 No 1.45 1.55 1.47 -2.23 -60.27% 2,200 342 2.16 -0.36 3 17 None
NCLH Options Chain 27.04 Put 27.00 4/17 Yes 2.18 2.24 2.14 +0.05 +2.40% 764 119 0.45 -0.44 11 57 None
HIMS Options Chain 29.81 Call 25.00 2/14 No 5.50 5.60 5.55 +1.30 +30.59% 872 136 0.85 0.82 11 45 None
FROG Options Chain 33.92 Put 32.50 2/21 Yes 1.45 1.60 1.47 -0.48 -24.62% 787 123 0.57 -0.37 9 47 None
LMT Options Chain 506.29 Call 540.00 1/31 Yes 1.00 2.45 2.03 +1.13 +125.56% 723 113 0.35 0.15 13 72 None
APH Options Chain 72.72 Call 85.00 2/21 Yes 0.30 0.35 0.35 +0.15 +75.00% 1,394 218 0.37 0.09 9 59 None
AAPL Options Chain 222.64 Put 210.00 1/31 Yes 1.32 1.34 1.31 +0.59 +81.95% 8,163 1,277 0.39 -0.17 6 63 None
DNA Options Chain 11.58 Call 14.00 2/21 No 0.70 0.85 0.80 +0.23 +40.36% 652 102 1.15 0.35 14 40 None
AMD Options Chain 122.28 Put 123.00 1/24 No 1.99 2.03 1.99 -0.93 -31.85% 6,324 998 0.37 -0.56 10 54 None
COST Options Chain 947.73 Call 980.00 1/24 No 0.43 0.50 0.45 -0.18 -28.58% 2,469 391 0.23 0.07 15 62 None
RKLB Options Chain 31.27 Put 28.00 2/28 No 2.50 2.63 2.65 -3.65 -57.94% 707 112 1.06 -0.31 6 42 None
EPD Options Chain 34.09 Call 35.00 1/15 Yes 1.97 2.18 2.01 +0.26 +14.86% 11,136 1,765 0.17 0.41 12 67 None
OKLO Options Chain 31.25 Call 31.00 1/24 No 1.67 2.04 1.82 +1.58 +658.34% 1,626 259 1.38 0.56 3 20 None
GOOGL Options Chain 198.05 Put 200.00 1/24 No 3.05 3.25 3.15 -1.70 -35.06% 3,338 532 0.29 -0.64 15 69 None
VRT Options Chain 143.13 Call 148.00 1/24 No 1.12 1.21 1.09 +0.93 +581.25% 859 137 0.56 0.27 10 56 None
PGNY Options Chain 21.48 Put 17.50 2/21 No 0.15 0.20 0.16 -0.04 -20.00% 4,474 715 0.58 -0.09 16 39 None
PG Options Chain 161.72 Call 167.50 1/24 Yes 0.62 0.73 0.60 +0.15 +33.34% 3,679 588 0.45 0.19 12 68 None
STX Options Chain 101.25 Call 102.00 1/24 Yes 3.20 3.70 3.30 +1.83 +124.49% 806 129 1.00 0.49 14 56 None
HST Options Chain 17.21 Call 18.00 4/17 Yes 0.40 0.50 0.45 0.00 0.00% 1,030 165 0.23 0.37 13 60 None
CNH Options Chain 12.71 Put 12.50 3/21 No 0.50 0.55 0.54 -0.66 -55.00% 686 110 0.34 -0.39 3 17 None
HOOD Options Chain 50.00 Put 51.00 1/31 No 2.59 2.74 2.70 -1.30 -32.50% 754 121 0.66 -0.55 11 56 None
SLNO Options Chain 49.17 Put 25.00 4/17 Yes 3.60 3.80 3.80 -0.20 -5.00% 5,051 811 1.81 -0.12 9 40 None
NVDA Options Chain 140.83 Put 142.00 1/24 No 2.58 2.63 2.70 -2.50 -48.08% 14,958 2,402 0.39 -0.59 17 60 None
FUBO Options Chain 3.67 Put 4.00 2/14 No 0.50 0.57 0.51 +0.01 +2.00% 1,183 190 0.98 -0.56 8 27 None
SBUX Options Chain 97.98 Call 100.00 1/31 Yes 2.35 2.55 2.48 +1.00 +67.57% 8,229 1,322 0.51 0.42 9 53 None
NFLX Options Chain 869.68 Call 925.00 1/24 Yes 16.15 17.00 16.50 +2.40 +17.03% 2,350 378 1.15 0.30 7 66 None
FTAI Options Chain 83.79 Call 130.00 3/21 Yes 1.70 2.25 1.86 -8.10 -81.33% 1,266 204 0.88 0.16 8 54 None
SPCE Options Chain 5.49 Call 8.00 2/07 No 0.03 0.06 0.04 -0.01 -20.00% 644 104 1.14 0.10 9 43 None
TSLA Options Chain 424.07 Put 372.50 1/24 No 0.33 0.36 0.38 -0.51 -57.31% 5,028 813 0.78 -0.04 10 60 None
NFLX Options Chain 869.68 Put 770.00 1/24 Yes 3.00 3.15 3.05 -4.01 -56.80% 2,883 467 1.02 -0.09 7 66 None
JBLU Options Chain 7.96 Call 8.50 1/24 No 0.04 0.06 0.04 +0.02 +100.00% 2,359 383 0.74 0.19 8 30 None
X Options Chain 36.58 Call 38.00 4/17 Yes 3.00 3.45 3.06 -0.14 -4.38% 1,311 213 0.50 0.51 11 68 None
TSLA Options Chain 424.07 Put 400.00 1/24 No 2.15 2.19 2.18 -1.69 -43.67% 63,204 10,283 0.66 -0.15 10 60 None
MSTR Options Chain 389.10 Put 397.50 1/24 No 19.60 20.35 19.83 -3.11 -13.56% 1,315 214 1.10 -0.55 4 54 None
A Options Chain 152.57 Call 155.00 2/21 No 3.20 3.50 3.37 +1.39 +70.21% 728 119 0.24 0.44 12 57 None
MSTR Options Chain 389.10 Put 297.50 1/24 No 0.40 0.56 0.50 -1.47 -74.62% 1,719 281 1.55 -0.03 4 54 None
VST Options Chain 185.35 Call 190.00 1/24 No 2.65 2.90 2.87 +2.53 +744.12% 1,223 200 0.70 0.36 10 63 None
RKLB Options Chain 31.27 Call 29.00 1/24 No 2.49 2.75 2.55 +2.48 +3,542.86% 3,484 571 1.05 0.79 6 42 None
CNH Options Chain 12.71 Call 15.00 6/20 No 0.35 0.40 0.38 +0.12 +46.16% 2,439 400 0.35 0.25 3 17 None
C Options Chain 81.67 Put 80.00 1/24 No 0.17 0.19 0.19 -0.63 -76.83% 4,786 786 0.25 -0.17 14 85 None
RGTI Options Chain 13.98 Put 11.00 1/24 No 0.20 0.25 0.25 -1.56 -86.19% 10,625 1,746 2.54 -0.13 3 17 None
ORCL Options Chain 172.57 Call 170.00 1/24 No 4.55 5.25 5.00 +4.82 +2,677.78% 24,156 3,972 0.55 0.64 11 63 None
SOFI Options Chain 17.90 Call 19.50 1/24 No 0.07 0.09 0.08 +0.04 +100.00% 5,306 875 0.80 0.12 6 44 None
RGTI Options Chain 13.98 Call 15.00 2/07 No 1.95 2.10 2.05 +1.45 +241.67% 3,993 661 2.01 0.52 3 17 None
WMT Options Chain 93.08 Put 90.00 2/07 No 0.19 0.46 0.49 -0.18 -26.87% 1,406 233 0.20 -0.19 9 59 None
OKLO Options Chain 31.25 Put 28.00 1/24 No 0.40 0.48 0.46 -2.20 -82.71% 742 123 1.46 -0.18 3 20 None
SPOT Options Chain 487.51 Put 475.00 1/24 No 2.89 3.15 3.16 -1.23 -28.02% 1,128 187 0.44 -0.25 8 61 None
NFLX Options Chain 869.68 Put 820.00 1/31 Yes 15.75 16.60 16.60 -5.60 -25.23% 2,198 365 0.66 -0.26 7 66 None
NFLX Options Chain 869.68 Call 950.00 1/24 Yes 10.50 10.90 10.72 +1.34 +14.29% 4,959 825 1.14 0.22 7 66 None
NFLX Options Chain 869.68 Put 700.00 1/24 Yes 0.20 0.20 0.22 -0.77 -77.78% 4,512 751 1.05 -0.01 7 66 None
PTON Options Chain 8.44 Call 9.00 3/21 Yes 0.98 1.02 1.00 +0.03 +3.10% 5,989 998 0.87 0.51 7 32 None
DJT Options Chain 35.59 Call 39.00 1/31 No 1.35 1.49 1.43 -3.10 -68.44% 1,133 189 1.14 0.35 3 20 None
DELL Options Chain 111.55 Call 114.00 1/24 No 0.57 0.82 0.80 +0.32 +66.67% 1,987 332 0.46 0.28 15 64 None
SPCE Options Chain 5.49 Call 7.00 1/31 No 0.04 0.07 0.04 +0.02 +100.00% 1,220 204 1.14 0.12 9 43 None
KVUE Options Chain 20.80 Call 21.00 1/24 No 0.01 0.15 0.10 -0.11 -52.39% 1,003 168 0.19 0.41 3 19 None
CRM Options Chain 326.84 Put 327.50 1/31 No 5.95 6.25 5.69 -1.69 -22.90% 1,074 180 0.28 -0.50 16 66 None
MSTR Options Chain 389.10 Put 382.50 1/24 No 11.50 12.00 11.65 -3.71 -24.16% 1,390 233 1.06 -0.40 4 54 None
LUV Options Chain 33.27 Call 34.00 1/24 Yes 0.15 0.34 0.31 +0.24 +342.86% 2,355 395 0.49 0.32 9 45 None
NFLX Options Chain 869.68 Call 1,060.00 1/24 Yes 0.76 1.03 1.02 -0.11 -9.74% 1,351 227 1.12 0.03 7 66 None
SOUN Options Chain 16.52 Put 14.00 1/24 No 0.12 0.14 0.13 -0.91 -87.50% 9,603 1,617 1.54 -0.12 3 18 None
SOUN Options Chain 16.52 Call 20.00 3/21 No 2.28 2.35 2.33 +0.97 +71.33% 1,282 216 1.32 0.45 3 18 None
RIOT Options Chain 12.74 Put 11.00 2/14 No 0.51 0.55 0.50 -0.03 -5.66% 1,917 323 1.00 -0.23 14 40 None
NVDA Options Chain 140.83 Put 140.00 1/24 No 1.57 1.61 1.62 -2.03 -55.62% 58,585 9,877 0.39 -0.42 17 60 None
RXST Options Chain 30.97 Call 30.00 3/21 No 3.00 5.40 3.60 -0.13 -3.49% 687 116 0.77 0.59 12 42 None
META Options Chain 616.46 Call 657.50 1/24 No 0.20 0.27 0.20 -0.50 -71.43% 601 102 0.37 0.03 16 71 None
LXRX Options Chain 0.79 Call 1.00 2/21 No 0.10 0.15 0.15 +0.09 +150.00% 3,594 610 2.10 0.46 7 23 None
RIOT Options Chain 12.74 Put 7.50 1/31 No 0.00 0.01 0.01 -0.05 -83.34% 701 119 1.45 0.00 14 40 None
RIVN Options Chain 13.29 Call 13.50 1/24 No 0.26 0.29 0.28 -0.63 -69.24% 6,689 1,138 0.75 0.43 8 29 None
LUNR Options Chain 22.94 Call 23.00 1/24 No 1.10 1.13 1.10 +0.97 +746.16% 3,103 528 1.36 0.52 5 26 None
COF Options Chain 193.21 Put 180.00 4/17 Yes 5.10 6.20 5.30 -0.58 -9.87% 1,054 180 0.32 -0.27 12 74 None
AMD Options Chain 122.28 Put 121.00 2/14 Yes 5.40 5.55 5.27 -0.75 -12.46% 655 112 0.50 -0.43 10 54 None
LYFT Options Chain 13.67 Call 14.00 9/19 Yes 2.75 2.80 2.76 +0.21 +8.24% 871 149 0.62 0.60 8 36 None
ARDX Options Chain 4.91 Put 4.00 2/21 Yes 0.05 0.10 0.10 -0.01 -9.10% 1,304 224 0.69 -0.15 13 32
Small Cap Stock List
GOOGL Options Chain 198.05 Put 185.00 2/14 Yes 2.04 2.78 2.47 -0.33 -11.79% 1,164 200 0.38 -0.21 15 69 None
CAVA Options Chain 120.50 Call 127.00 1/24 No 0.20 0.26 0.20 -0.06 -23.08% 587 101 0.46 0.09 3 22 None
META Options Chain 616.46 Put 582.50 1/24 No 0.38 0.43 0.41 -1.03 -71.53% 1,028 177 0.38 -0.06 16 71 None
RDDT Options Chain 188.32 Call 182.50 1/24 No 7.90 9.15 8.76 +6.01 +218.55% 881 152 0.75 0.71 8 37 None
WDC Options Chain 67.43 Call 70.00 1/24 Yes 0.07 0.34 0.32 +0.23 +255.56% 1,304 225 0.46 0.20 7 58 None
SPCE Options Chain 5.49 Call 5.00 3/21 Yes 1.10 1.52 1.15 +0.29 +33.73% 1,694 293 1.27 0.67 9 43 None
AVGO Options Chain 240.31 Put 237.50 1/24 No 2.32 2.53 2.34 -1.86 -44.29% 3,743 648 0.42 -0.37 7 66 None
RGTI Options Chain 13.98 Put 8.00 3/21 No 1.00 1.05 1.05 -0.79 -42.94% 2,655 460 1.88 -0.14 3 17 None
SOFI Options Chain 17.90 Put 17.50 2/07 Yes 1.14 1.25 1.22 -0.75 -38.08% 1,199 208 0.94 -0.41 6 44 None
AI Options Chain 32.81 Call 35.00 2/14 No 1.08 1.17 1.16 +0.22 +23.41% 1,199 208 0.58 0.36 8 43 None
SOFI Options Chain 17.90 Put 16.50 1/24 No 0.06 0.07 0.07 -0.41 -85.42% 16,063 2,794 0.74 -0.13 6 44 None
SBUX Options Chain 97.98 Call 101.00 1/24 No 0.07 0.10 0.11 +0.09 +450.00% 1,390 243 0.24 0.10 9 53 None
NVDA Options Chain 140.83 Call 139.00 1/24 No 3.05 3.20 3.10 +1.19 +62.31% 65,424 11,443 0.40 0.66 17 60 None
PLX Options Chain 2.33 Call 5.00 8/15 Yes 0.05 0.10 0.07 -0.08 -53.34% 800 140 0.73 0.12 10 21 None
FTAI Options Chain 83.79 Put 50.00 2/21 Yes 0.65 0.85 0.80 +0.60 +300.00% 1,851 324 1.23 -0.06 8 54 None
RGTI Options Chain 13.98 Put 11.50 1/24 No 0.30 0.40 0.37 -1.80 -82.95% 6,988 1,224 2.60 -0.17 3 17 None
ASTS Options Chain 23.10 Call 24.50 1/24 No 0.25 0.27 0.25 +0.13 +108.34% 793 139 0.91 0.24 6 40 None
AAL Options Chain 18.64 Call 21.00 3/21 Yes 0.52 0.56 0.54 +0.08 +17.40% 684 120 0.43 0.29 10 43 None
SMCI Options Chain 32.45 Put 20.00 1/31 Yes 0.07 0.10 0.09 -0.03 -25.00% 3,054 536 1.59 -0.02 17 52 None
COIN Options Chain 294.19 Call 317.50 1/24 No 2.60 2.78 2.58 -2.71 -51.23% 580 102 0.94 0.20 12 58 None
DAL Options Chain 68.34 Call 72.50 3/21 No 1.98 2.35 2.20 +0.69 +45.70% 5,521 972 0.33 0.37 14 65 None
CZR Options Chain 34.23 Put 34.00 1/24 No 0.40 0.48 0.39 -0.27 -40.91% 670 118 0.44 -0.43 9 48 None
ARM Options Chain 155.20 Call 160.00 1/31 No 3.75 3.90 3.87 +2.06 +113.82% 2,677 472 0.56 0.40 3 22 None
JNJ Options Chain 148.15 Put 143.00 1/24 Yes 0.27 0.34 0.32 -0.19 -37.26% 634 112 0.36 -0.13 13 64 None
TSLA Options Chain 424.07 Call 407.50 1/24 No 20.30 20.60 20.35 -5.35 -20.82% 7,652 1,353 0.65 0.76 10 60 None
SOUN Options Chain 16.52 Call 15.50 1/24 No 1.43 1.49 1.43 +1.13 +376.67% 8,080 1,431 1.46 0.72 3 18 None
FUTU Options Chain 91.33 Call 90.05 1/24 No 3.05 3.30 3.15 +0.81 +34.62% 1,891 335 0.75 0.60 16 79 None
EH Options Chain 15.66 Call 16.50 1/24 No 0.00 0.10 0.05 -0.11 -68.75% 1,364 242 0.64 0.19 10 39 None
MSTR Options Chain 389.10 Put 287.50 1/24 No 0.18 0.41 0.39 -1.36 -77.72% 862 153 1.63 -0.02 4 54 None