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
WBD Options Chain 18.87 Put 17.00 9/19 No 0.38 0.58 0.45 -0.63 -58.34% 25,548 144 1.13 -0.21 3 18 None
U Options Chain 43.55 Call 44.50 9/19 No 1.27 1.35 1.27 -0.04 -3.06% 16,291 129 0.70 0.45 4 42 None
AG Options Chain 10.54 Call 16.00 12/19 Yes 0.32 0.39 0.39 +0.10 +34.49% 10,278 139 0.73 0.21 11 31 None
TSLA Options Chain 395.94 Put 377.50 9/19 No 4.45 4.55 4.55 -10.65 -70.07% 8,142 111 0.54 -0.24 8 58 None
HPE Options Chain 24.73 Put 25.00 11/21 No 1.54 1.61 1.54 -0.04 -2.54% 11,063 151 0.34 -0.49 13 59 None
OKLO Options Chain 82.71 Call 105.00 1/15 No 23.80 26.05 24.65 +0.80 +3.36% 10,022 139 0.84 0.59 3 21 None
RGTI Options Chain 19.09 Call 19.00 10/24 No 2.30 2.47 2.45 +1.47 +150.00% 6,870 102 0.90 0.57 3 18 None
RGTI Options Chain 19.09 Put 17.00 9/19 No 0.23 0.25 0.24 -0.71 -74.74% 80,637 1,231 0.94 -0.16 3 18 None
LI Options Chain 24.48 Call 26.00 10/03 No 1.17 1.20 1.20 +0.42 +53.85% 8,979 149 0.75 0.43 16 24 None
TSLA Options Chain 395.94 Put 382.50 9/19 No 5.90 6.00 5.97 -12.86 -68.30% 6,612 149 0.54 -0.30 8 58 None
LI Options Chain 24.48 Call 27.00 10/17 No 1.20 1.21 1.20 +0.45 +60.00% 12,271 280 0.68 0.37 16 24 None
GLW Options Chain 77.04 Call 79.00 9/19 No 0.41 0.52 0.49 +0.04 +8.89% 4,823 112 0.28 0.28 9 60 None
HIMS Options Chain 55.50 Put 53.00 9/19 No 1.24 1.30 1.30 -1.66 -56.09% 8,978 213 0.78 -0.29 12 43 None
SNOW Options Chain 221.15 Call 237.50 9/26 No 1.19 1.26 1.22 -0.64 -34.41% 6,183 155 0.34 0.16 2 46 None
KVUE Options Chain 18.99 Call 20.50 9/26 No 0.19 0.25 0.21 +0.01 +5.00% 10,121 261 0.48 0.23 3 18 None
QBTS Options Chain 17.76 Call 19.50 9/19 No 0.32 0.33 0.33 +0.21 +175.00% 8,995 234 0.92 0.25 6 29 None
TSLA Options Chain 395.94 Put 390.00 9/19 No 8.80 8.90 8.84 -15.96 -64.36% 30,033 807 0.54 -0.40 8 58 None
SABR Options Chain 1.87 Put 2.00 6/18 Yes 0.45 0.55 0.55 +0.05 +10.00% 9,579 267 0.71 -0.40 8 27 None
KSS Options Chain 15.30 Put 15.00 9/26 No 0.76 0.82 0.79 +0.31 +64.59% 10,108 300 0.79 -0.42 17 67 None
GRAB Options Chain 6.00 Put 3.00 12/17 Yes 0.20 0.25 0.25 0.00 0.00% 3,687 117 0.52 -0.07 10 33 None
CRWV Options Chain 111.96 Put 62.50 10/17 No 0.24 0.49 0.37 -0.19 -33.93% 11,631 371 1.04 -0.02 3 22 None
HTZ Options Chain 6.40 Call 9.00 10/17 No 0.05 0.15 0.08 +0.02 +33.34% 30,048 972 0.86 0.11 8 25 None
IONQ Options Chain 55.61 Put 55.00 9/19 No 2.52 2.60 2.59 -6.56 -71.70% 3,440 113 0.92 -0.45 7 46 None
TRUP Options Chain 43.50 Call 50.00 11/21 Yes 1.85 2.30 2.20 -1.20 -35.30% 3,555 118 0.54 0.38 10 35 None
HOOD Options Chain 115.03 Call 128.00 9/19 No 0.45 0.49 0.47 -0.49 -51.05% 6,637 221 0.60 0.12 11 57 None
BITF Options Chain 2.23 Call 3.50 2/20 Yes 0.75 0.78 0.76 +0.33 +76.75% 4,657 158 1.76 0.61 10 29 None
EBAY Options Chain 92.46 Put 88.00 9/19 No 0.00 0.54 0.46 +0.16 +53.34% 3,848 133 0.24 -0.21 11 63 None
LUNR Options Chain 8.78 Call 9.50 9/19 No 0.13 0.14 0.13 +0.08 +160.00% 10,945 380 0.78 0.25 8 21 None
BITF Options Chain 2.23 Call 3.50 10/03 No 0.14 0.15 0.15 +0.08 +114.29% 3,097 112 2.11 0.22 10 29 None
ORCL Options Chain 292.18 Put 295.00 9/19 No 8.45 8.60 8.45 +4.39 +108.13% 34,188 1,255 0.45 -0.54 7 62 None
RGTI Options Chain 19.09 Put 18.00 9/19 No 0.48 0.50 0.48 -1.13 -70.19% 7,620 288 0.91 -0.29 3 18 None
AMD Options Chain 158.57 Put 100.00 9/26 No 0.01 0.04 0.02 -0.02 -50.00% 4,515 171 0.89 0.00 12 57 None
RGTI Options Chain 19.09 Put 19.50 9/19 No 1.18 1.23 1.21 -1.55 -56.16% 3,749 142 0.91 -0.54 3 18 None
EPD Options Chain 31.93 Call 32.50 9/19 No 0.06 0.08 0.07 -0.02 -22.23% 17,782 687 0.17 0.16 12 68 None
LULU Options Chain 159.87 Call 162.50 9/19 No 2.08 2.19 2.12 -3.78 -64.07% 3,741 146 0.36 0.39 14 62 None
HTZ Options Chain 6.40 Put 9.00 10/17 No 2.65 2.80 2.66 -0.64 -19.40% 30,000 1,213 0.89 -0.89 8 25 None
RGTI Options Chain 19.09 Put 13.00 10/24 No 0.25 0.28 0.25 -0.18 -41.86% 4,011 164 0.92 -0.09 3 18 None
MO Options Chain 66.65 Call 42.50 3/20 Yes 24.00 24.25 24.20 +8.71 +56.23% 3,240 133 0.53 1.00 11 66 None
SPHR Options Chain 58.33 Call 80.00 1/16 No 3.10 3.30 3.20 +0.48 +17.65% 2,576 106 0.66 0.27 3 20 None
UPST Options Chain 63.08 Call 64.00 9/19 No 1.91 1.97 1.93 +0.27 +16.27% 15,917 678 0.64 0.47 5 44 None
GLW Options Chain 77.04 Call 85.00 11/21 Yes 2.04 2.08 2.08 +0.51 +32.49% 8,104 347 0.35 0.29 9 60 None
BTDR Options Chain 16.15 Call 12.50 10/17 No 3.80 5.00 4.05 +1.60 +65.31% 5,225 224 1.09 0.84 8 29 None
MRNA Options Chain 23.51 Call 26.50 9/19 No 0.17 0.18 0.18 -0.47 -72.31% 19,023 819 0.76 0.14 12 48 None
JOBY Options Chain 14.00 Call 15.00 11/21 Yes 1.50 1.65 1.60 +0.07 +4.58% 2,743 119 0.80 0.50 6 33 None
TSLA Options Chain 395.94 Put 385.00 10/17 No 20.15 20.35 20.28 -12.02 -37.22% 3,040 132 0.54 -0.39 8 58 None
MRNA Options Chain 23.51 Call 27.50 9/19 No 0.09 0.10 0.09 -0.31 -77.50% 24,155 1,052 0.78 0.09 12 48 None
HIMS Options Chain 55.50 Put 44.50 9/26 No 0.20 0.27 0.24 -0.41 -63.08% 2,442 107 0.77 -0.07 12 43 None
TSLA Options Chain 395.94 Put 380.00 9/26 No 8.95 9.15 9.05 -11.25 -55.42% 6,998 308 0.53 -0.32 8 58 None
ORCL Options Chain 292.18 Put 272.50 9/26 No 2.76 2.88 2.80 +1.13 +67.67% 2,314 103 0.44 -0.20 7 62 None
UNH Options Chain 352.51 Call 280.00 9/26 No 71.60 73.40 75.20 -0.20 -0.27% 2,751 124 0.84 1.00 13 67 None
MO Options Chain 66.65 Call 40.00 1/16 Yes 26.60 26.75 26.70 -0.80 -2.91% 45,320 2,044 0.68 1.00 11 66 None
CRWV Options Chain 111.96 Call 130.00 9/18 No 29.55 30.20 30.00 -2.35 -7.27% 7,842 360 0.77 0.60 3 22 None
TSLA Options Chain 395.94 Call 392.50 9/19 No 13.70 13.85 13.75 +10.37 +306.81% 29,911 1,382 0.54 0.57 8 58 None
CCI Options Chain 95.39 Call 82.50 9/19 No 12.80 13.00 12.10 -7.30 -37.63% 2,830 132 0.90 1.00 4 55 None
UNH Options Chain 352.51 Call 280.00 10/03 No 71.05 75.10 74.29 +9.54 +14.74% 3,300 155 0.78 1.00 13 67 None
TSLA Options Chain 395.94 Call 435.00 9/26 No 5.60 5.65 5.60 +4.00 +250.00% 7,616 361 0.58 0.23 8 58 None
MSTR Options Chain 331.44 Call 342.50 9/19 No 4.60 4.85 4.70 +1.00 +27.03% 28,079 1,334 0.49 0.33 6 75 None
BULL Options Chain 13.35 Put 13.50 9/19 No 0.54 0.59 0.55 +0.10 +22.23% 24,754 1,187 0.71 -0.50 3 17 None
SMR Options Chain 36.34 Put 31.50 9/19 No 0.09 0.47 0.15 -0.40 -72.73% 20,366 983 0.88 -0.08 3 20 None
TSLA Options Chain 395.94 Put 395.00 9/19 No 11.20 11.30 11.27 -19.46 -63.33% 11,685 566 0.54 -0.47 8 58 None
FSLR Options Chain 201.70 Put 182.50 9/19 No 0.42 0.76 0.65 +0.25 +62.50% 5,032 244 0.54 -0.07 14 61 None
MO Options Chain 66.65 Call 50.00 9/19 No 15.65 16.75 16.60 +0.15 +0.92% 109,983 5,412 1.76 1.00 11 66 None
UNH Options Chain 352.51 Call 250.00 9/26 No 101.25 103.90 104.10 -2.40 -2.26% 2,803 138 1.18 1.00 13 67 None
MO Options Chain 66.65 Call 52.50 9/19 No 14.05 14.25 14.15 +0.06 +0.43% 50,995 2,534 1.31 1.00 11 66 None
TSLA Options Chain 395.94 Call 430.00 9/26 No 6.40 6.50 6.45 +4.60 +248.65% 25,258 1,262 0.58 0.26 8 58 None
MO Options Chain 66.65 Call 47.50 1/16 Yes 19.05 19.20 19.15 +0.70 +3.80% 39,280 1,981 0.60 1.00 11 66 None
MRNA Options Chain 23.51 Call 24.50 9/19 No 0.55 0.56 0.56 -1.17 -67.63% 18,439 930 0.73 0.37 12 48 None
BITF Options Chain 2.23 Call 3.00 9/26 No 0.15 0.17 0.15 +0.07 +87.50% 2,982 151 2.10 0.27 10 29 None
RGTI Options Chain 19.09 Call 19.50 9/19 No 0.76 0.80 0.77 +0.64 +492.31% 6,351 323 0.93 0.46 3 18 None
TSLA Options Chain 395.94 Put 380.00 9/19 No 5.15 5.25 5.20 -11.90 -69.60% 34,708 1,779 0.54 -0.27 8 58 None
MO Options Chain 66.65 Call 42.50 1/16 Yes 24.05 24.25 24.20 +0.55 +2.33% 25,040 1,287 0.52 1.00 11 66 None
NKE Options Chain 73.00 Call 73.00 9/19 No 1.22 1.29 1.30 -0.80 -38.10% 2,724 141 0.30 0.52 6 54 None
CCI Options Chain 95.39 Call 77.50 9/19 No 17.80 18.30 17.40 +1.20 +7.41% 46,920 2,430 1.29 1.00 4 55 None
MO Options Chain 66.65 Call 37.50 1/16 Yes 29.10 29.25 29.20 -1.35 -4.42% 7,160 372 0.64 1.00 11 66 None
ORCL Options Chain 292.18 Put 292.50 9/19 No 7.10 7.25 7.25 +3.90 +116.42% 6,292 327 0.44 -0.49 7 62 None
TKO Options Chain 202.44 Call 170.00 9/19 No 31.30 34.00 31.20 +7.30 +30.55% 3,780 197 0.95 1.00 3 20 None
ROIV Options Chain 14.08 Call 15.00 3/20 Yes 1.75 2.45 2.15 0.00 0.00% 2,010 105 0.53 0.56 7 42 None
TKO Options Chain 202.44 Call 180.00 9/19 No 22.20 22.80 21.20 -1.60 -7.02% 7,580 396 0.73 1.00 3 20 None
MO Options Chain 66.65 Call 45.00 1/16 Yes 21.60 21.75 21.60 +1.00 +4.86% 17,910 938 0.46 1.00 11 66 None
MO Options Chain 66.65 Call 52.50 1/16 Yes 14.10 14.20 14.15 +0.10 +0.72% 38,735 2,053 0.41 0.99 11 66 None
MO Options Chain 66.65 Call 45.00 6/18 Yes 21.30 21.75 21.65 +0.83 +3.99% 8,100 432 0.46 1.00 11 66 None
UNH Options Chain 352.51 Call 275.00 9/19 No 77.25 78.70 78.70 -1.14 -1.43% 3,336 179 1.39 1.00 13 67 None
IMPP Options Chain 4.47 Call 5.00 9/19 No 0.05 0.10 0.09 +0.05 +125.00% 2,861 154 0.98 0.21 3 14 None
MO Options Chain 66.65 Call 55.00 9/19 No 11.60 11.70 11.65 +0.29 +2.56% 161,343 8,772 1.34 1.00 11 66 None
WBD Options Chain 18.87 Put 17.00 10/17 No 0.85 0.94 0.85 -0.55 -39.29% 10,392 568 0.76 -0.28 3 18 None
MO Options Chain 66.65 Call 50.00 1/16 Yes 16.60 16.70 16.70 +0.25 +1.52% 108,020 5,960 0.50 1.00 11 66 None
UNH Options Chain 352.51 Call 220.00 10/17 Yes 131.00 136.80 136.05 +1.55 +1.16% 2,791 154 1.19 1.00 13 67 None
UPXI Options Chain 6.75 Put 6.50 9/19 No 0.39 0.54 0.54 -0.42 -43.75% 3,153 174 1.52 -0.40 5 28 None
UNH Options Chain 352.51 Call 260.00 9/26 No 92.25 94.00 94.95 -4.40 -4.43% 2,802 156 1.09 1.00 13 67 None
IAG Options Chain 11.16 Call 15.00 3/20 Yes 0.65 0.75 0.75 +0.15 +25.00% 2,506 141 0.54 0.31 12 56 None
UNH Options Chain 352.51 Call 230.00 10/17 Yes 121.50 126.90 124.75 +3.93 +3.26% 2,790 157 1.11 1.00 13 67 None
MRVL Options Chain 67.35 Put 63.00 9/19 No 0.28 0.31 0.31 -0.10 -24.39% 4,577 258 0.45 -0.14 7 51 None
TKO Options Chain 202.44 Call 185.00 9/19 No 16.70 17.90 16.20 +4.75 +41.49% 7,939 448 0.54 1.00 3 20 None
UNH Options Chain 352.51 Call 285.00 9/19 No 66.90 69.55 69.15 -1.85 -2.61% 2,798 158 1.25 1.00 13 67 None
MO Options Chain 66.65 Call 55.00 10/17 No 11.60 11.75 11.65 +0.03 +0.26% 2,791 158 0.51 1.00 11 66 None
CCI Options Chain 95.39 Call 85.00 9/19 No 10.30 10.50 9.80 +0.58 +6.30% 98,075 5,574 0.76 1.00 4 55 None
MU Options Chain 157.23 Put 160.00 9/26 Yes 10.85 11.05 10.92 -3.88 -26.22% 2,159 123 0.78 -0.51 17 69 None
XPEV Options Chain 20.87 Put 18.50 10/03 No 0.22 0.29 0.23 -0.18 -43.91% 2,000 114 0.56 -0.18 12 53 None
MO Options Chain 66.65 Call 60.00 9/19 No 6.60 6.70 6.65 +0.05 +0.76% 216,941 12,383 0.72 1.00 11 66 None
MRK Options Chain 82.81 Call 70.00 9/19 No 12.10 12.95 13.12 -1.93 -12.83% 18,146 1,036 0.90 1.00 14 73 None
MO Options Chain 66.65 Call 57.50 9/19 No 9.00 9.20 9.20 +0.25 +2.80% 71,314 4,103 0.91 1.00 11 66 None
JD Options Chain 33.67 Call 42.00 11/21 Yes 1.06 1.10 1.11 -0.16 -12.60% 2,056 119 0.58 0.24 19 34 None
MO Options Chain 66.65 Call 65.00 9/19 No 1.63 1.74 1.65 +0.20 +13.80% 141,288 8,192 0.27 0.94 11 66 None
RKT Options Chain 21.10 Put 19.50 9/19 No 0.25 0.27 0.27 -0.09 -25.00% 10,446 606 0.72 -0.21 8 46 None
MO Options Chain 66.65 Call 62.50 9/19 No 4.05 4.20 4.20 +0.26 +6.60% 103,543 6,017 0.52 1.00 11 66 None
TKO Options Chain 202.44 Call 155.00 9/19 No 47.20 47.70 46.20 +7.00 +17.86% 4,061 237 1.30 1.00 3 20 None
APLD Options Chain 18.68 Call 33.00 12/19 No 0.91 0.99 0.96 +0.32 +50.00% 2,849 167 1.02 0.22 3 18 None
MO Options Chain 66.65 Call 50.00 12/19 Yes 15.60 16.75 16.75 -0.93 -5.26% 3,240 190 0.46 1.00 11 66 None
MO Options Chain 66.65 Call 60.00 9/26 No 6.60 6.70 6.75 +0.15 +2.28% 1,804 106 0.51 1.00 11 66 None
MO Options Chain 66.65 Call 47.50 1/15 Yes 19.05 19.25 19.10 +0.07 +0.37% 14,860 874 0.37 1.00 11 66 None
UNH Options Chain 352.51 Call 250.00 10/17 Yes 101.25 104.10 105.30 -0.70 -0.66% 13,367 793 0.74 0.99 13 67 None
NVDA Options Chain 177.82 Put 170.00 10/31 No 5.00 5.15 5.02 -0.43 -7.89% 2,130 128 0.35 -0.32 17 61 None
MO Options Chain 66.65 Call 50.00 6/18 Yes 16.55 16.75 16.65 +0.10 +0.61% 6,480 391 0.32 0.98 11 66 None
MO Options Chain 66.65 Call 50.00 3/20 Yes 15.40 16.75 16.55 +0.80 +5.08% 36,320 2,193 0.31 0.98 11 66 None
XYZ Options Chain 72.87 Put 71.00 9/26 No 1.34 1.37 1.32 +0.27 +25.72% 2,134 129 0.39 -0.34 19 58
Growth Stock List
RGTI Options Chain 19.09 Call 20.00 9/19 No 0.59 0.62 0.61 +0.53 +662.50% 93,174 5,675 0.93 0.38 3 18 None
ARCC Options Chain 22.30 Call 20.00 9/19 No 2.25 2.35 2.25 -0.13 -5.47% 30,010 1,829 0.87 1.00 10 76 None
IONQ Options Chain 55.61 Put 50.00 9/19 No 0.81 0.85 0.79 -3.25 -80.45% 4,577 279 0.95 -0.20 7 46 None
TTD Options Chain 45.15 Put 42.00 9/19 No 0.15 0.20 0.18 -0.05 -21.74% 4,105 251 0.46 -0.14 12 47 None
ORCL Options Chain 292.18 Call 295.00 9/19 No 5.85 6.00 5.88 -13.28 -69.32% 10,610 656 0.44 0.46 7 62 None
MO Options Chain 66.65 Call 45.00 1/15 Yes 20.40 23.00 21.65 +0.65 +3.10% 1,620 101 0.34 1.00 11 66 None
TROW Options Chain 105.63 Call 100.00 9/19 No 5.50 5.80 5.60 -0.31 -5.25% 19,406 1,213 0.52 1.00 21 61
Dividend Stock List
CLF Options Chain 11.68 Put 11.00 9/26 No 0.24 0.29 0.25 -0.03 -10.72% 2,847 178 0.60 -0.28 5 39 None
MO Options Chain 66.65 Call 52.50 12/19 Yes 14.10 14.25 14.15 +0.35 +2.54% 3,316 208 0.33 1.00 11 66 None
RKLB Options Chain 53.34 Call 75.00 10/17 No 0.80 0.85 0.80 +0.44 +122.23% 9,133 578 0.86 0.13 3 44 None
BULL Options Chain 13.35 Call 13.50 9/19 No 0.38 0.42 0.42 -0.11 -20.76% 39,750 2,516 0.58 0.50 3 17 None
UWMC Options Chain 6.85 Call 9.00 1/16 Yes 0.25 0.30 0.28 +0.03 +12.00% 3,235 205 0.57 0.25 9 50 None
UNH Options Chain 352.51 Call 312.50 9/19 No 39.75 40.45 40.60 -0.53 -1.29% 7,236 460 0.67 1.00 13 67 None
UNH Options Chain 352.51 Call 305.00 9/26 No 46.95 48.35 49.15 -1.45 -2.87% 6,756 431 0.56 0.99 13 67 None
UNH Options Chain 352.51 Call 240.00 9/19 No 111.25 114.15 113.51 -3.16 -2.71% 14,360 918 1.87 1.00 13 67 None
GILD Options Chain 114.55 Call 95.00 9/19 No 19.25 19.65 21.20 +0.98 +4.85% 4,702 301 1.41 1.00 11 72 None
ASTS Options Chain 38.72 Call 70.00 2/20 Yes 2.54 2.93 2.73 +0.16 +6.23% 2,373 152 0.89 0.25 5 43 None
EOSE Options Chain 7.22 Call 8.50 9/19 No 0.29 0.31 0.30 +0.22 +275.00% 15,615 1,001 0.91 0.43 2 22 None
UNH Options Chain 352.51 Call 315.00 9/19 No 37.35 37.85 39.20 -0.75 -1.88% 29,566 1,898 0.65 1.00 13 67 None
MO Options Chain 66.65 Call 47.50 6/18 Yes 19.00 19.75 19.15 +0.45 +2.41% 1,620 104 0.44 1.00 11 66 None
DUOL Options Chain 309.34 Call 320.00 11/21 Yes 36.50 37.20 37.36 -2.44 -6.14% 1,710 110 0.76 0.53 12 61 None
EBAY Options Chain 92.46 Put 89.00 9/19 No 0.58 0.74 0.74 +0.34 +85.00% 2,511 162 0.28 -0.29 11 63 None
AFRM Options Chain 83.08 Call 82.00 9/19 No 3.20 3.30 3.30 +0.83 +33.61% 4,037 261 0.58 0.59 6 47 None
UNH Options Chain 352.51 Call 240.00 10/17 Yes 111.00 116.30 115.65 -3.40 -2.86% 8,487 549 0.98 1.00 13 67 None
UNH Options Chain 352.51 Call 300.00 9/26 No 51.75 53.10 54.06 -0.91 -1.66% 15,887 1,034 0.62 1.00 13 67 None
UNH Options Chain 352.51 Call 310.00 9/19 No 42.35 42.90 42.72 -0.78 -1.80% 71,370 4,662 0.70 1.00 13 67 None
UNH Options Chain 352.51 Call 300.00 9/19 No 51.90 52.95 52.35 -1.51 -2.81% 168,997 11,050 0.96 1.00 13 67 None
MO Options Chain 66.65 Call 60.00 10/17 No 6.55 6.70 6.65 +0.15 +2.31% 2,872 190 0.32 1.00 11 66 None
UNH Options Chain 352.51 Call 325.00 9/19 No 27.35 27.85 29.00 -0.88 -2.95% 24,050 1,602 0.51 0.96 13 67 None
MO Options Chain 66.65 Call 40.00 6/18 Yes 26.60 26.75 26.60 +0.20 +0.76% 1,634 109 0.45 1.00 11 66 None
UNH Options Chain 352.51 Call 302.50 9/19 No 49.30 50.90 50.95 +5.68 +12.55% 4,347 290 0.81 1.00 13 67 None
TKO Options Chain 202.44 Call 165.00 9/19 No 37.00 37.80 36.20 +6.90 +23.55% 4,490 300 1.08 1.00 3 20 None
UNH Options Chain 352.51 Call 200.00 9/19 No 151.75 154.45 154.15 -3.26 -2.08% 4,320 289 2.30 1.00 13 67 None
UNH Options Chain 352.51 Call 320.00 9/19 No 32.35 32.90 33.17 -1.58 -4.55% 87,165 5,840 0.57 1.00 13 67 None
REI Options Chain 1.06 Put 1.00 1/16 No 0.10 0.25 0.12 +0.02 +20.00% 10,008 672 0.68 -0.34 12 46 None
SBUX Options Chain 81.90 Call 82.00 9/19 No 1.28 1.33 1.30 -0.30 -18.75% 1,665 112 0.29 0.50 6 55 None
UNH Options Chain 352.51 Call 250.00 9/19 No 102.40 103.65 102.65 -2.75 -2.61% 28,316 1,913 1.66 1.00 13 67 None
UNH Options Chain 352.51 Call 260.00 10/17 Yes 91.45 93.35 94.08 -1.57 -1.65% 17,066 1,153 0.61 0.99 13 67 None
TGT Options Chain 89.96 Put 87.00 9/19 No 0.33 0.36 0.33 +0.11 +50.00% 5,108 346 0.28 -0.18 13 66 None
UNH Options Chain 352.51 Call 305.00 9/19 No 47.25 48.25 49.50 -1.84 -3.59% 11,718 794 0.80 1.00 13 67 None
DVN Options Chain 35.29 Call 30.00 9/19 No 4.75 4.85 4.85 -0.50 -9.35% 43,258 2,933 0.85 1.00 10 64 None
UNH Options Chain 352.51 Call 307.50 9/19 No 44.20 46.45 46.23 +4.63 +11.13% 8,695 590 0.85 1.00 13 67 None
UNH Options Chain 352.51 Call 330.00 9/19 No 22.35 22.90 22.64 -0.91 -3.87% 99,790 6,790 0.48 0.91 13 67 None
WMT Options Chain 103.49 Call 107.00 10/10 No 0.95 1.01 1.00 +0.26 +35.14% 2,246 153 0.19 0.29 10 59 None
SERV Options Chain 12.13 Call 14.00 9/26 No 0.40 0.50 0.45 +0.23 +104.55% 1,831 125 1.13 0.30 3 17 None
UNH Options Chain 352.51 Call 280.00 9/19 No 71.25 72.85 73.60 -0.74 -1.00% 53,470 3,651 1.21 1.00 13 67 None
UNH Options Chain 352.51 Call 230.00 9/19 No 121.35 124.95 123.95 -5.30 -4.11% 2,836 194 2.24 1.00 13 67 None
UNH Options Chain 352.51 Call 290.00 9/26 No 62.25 64.20 64.17 -2.13 -3.22% 10,012 686 0.81 1.00 13 67 None
UNH Options Chain 352.51 Call 260.00 9/19 No 92.40 93.50 94.15 -0.35 -0.37% 37,915 2,608 1.45 1.00 13 67 None
UNH Options Chain 352.51 Call 270.00 9/19 No 81.15 82.85 82.70 -1.50 -1.79% 67,987 4,679 1.32 1.00 13 67 None
HTZ Options Chain 6.40 Call 7.00 11/21 Yes 0.80 0.85 0.81 +0.23 +39.66% 9,534 666 0.95 0.49 8 25 None
SMCI Options Chain 45.00 Put 30.00 9/26 No 0.03 0.07 0.07 +0.02 +40.00% 3,750 262 1.00 -0.01 11 50 None
DVN Options Chain 35.29 Call 27.50 9/19 No 7.05 7.35 7.45 +0.58 +8.45% 11,061 773 1.21 1.00 10 64 None
UNH Options Chain 352.51 Call 270.00 9/26 No 82.10 85.20 84.45 -1.01 -1.19% 4,284 300 1.12 1.00 13 67 None
TSLA Options Chain 395.94 Put 385.00 9/19 No 6.80 6.85 6.80 -13.90 -67.15% 24,408 1,713 0.54 -0.33 8 58 None
PSKY Options Chain 18.79 Put 17.00 9/19 No 0.32 0.36 0.35 -0.37 -51.39% 12,072 850 0.99 -0.22 3 18 None
UNH Options Chain 352.51 Call 317.50 9/19 No 34.80 37.05 36.58 -0.17 -0.47% 8,897 637 0.77 1.00 13 67 None
MSTR Options Chain 331.44 Call 820.00 9/19 No 0.00 0.01 0.01 0.00 0.00% 1,480 106 1.92 0.00 6 75 None
UNH Options Chain 352.51 Call 290.00 9/19 No 61.65 62.85 63.08 -2.72 -4.14% 31,391 2,250 1.08 1.00 13 67 None
GILD Options Chain 114.55 Call 92.50 9/19 No 21.70 22.55 23.95 +1.25 +5.51% 3,180 229 1.66 1.00 11 72 None
UNH Options Chain 352.51 Call 315.00 9/26 No 36.50 38.55 37.91 -3.34 -8.10% 9,633 694 0.52 0.94 13 67 None
GILD Options Chain 114.55 Call 70.00 9/19 No 43.90 44.65 46.25 -0.84 -1.79% 3,190 231 2.79 1.00 11 72 None
ARCC Options Chain 22.30 Call 21.00 9/19 No 1.25 1.35 1.25 -0.25 -16.67% 31,121 2,255 0.60 1.00 10 76 None
NU Options Chain 15.69 Put 16.00 10/17 No 0.77 0.81 0.76 -0.05 -6.18% 2,126 155 0.33 -0.54 13 41 None
IONQ Options Chain 55.61 Call 60.00 9/19 No 1.35 1.57 1.50 +1.35 +900.00% 34,713 2,534 0.99 0.32 7 46 None
BTDR Options Chain 16.15 Put 14.50 9/19 No 0.25 0.35 0.30 -0.65 -68.43% 1,410 103 1.07 -0.22 8 29 None
IONQ Options Chain 55.61 Call 55.00 9/26 No 4.00 4.30 4.25 +3.56 +515.95% 3,417 251 0.89 0.56 7 46 None
TROW Options Chain 105.63 Call 85.00 9/19 No 20.50 20.80 20.60 -0.23 -1.11% 2,453 181 1.32 1.00 21 61
Dividend Stock List
CCI Options Chain 95.39 Call 87.50 9/19 No 7.80 8.00 7.89 -0.06 -0.76% 64,001 4,749 0.63 1.00 4 55 None
UNH Options Chain 352.51 Call 275.00 9/26 No 76.05 79.30 77.82 -2.02 -2.53% 1,455 108 0.99 1.00 13 67 None
CMA Options Chain 70.46 Call 62.50 9/19 No 7.80 8.10 8.00 +0.98 +13.96% 2,243 167 0.83 1.00 13 64 None
UNH Options Chain 352.51 Call 310.00 9/26 No 42.00 43.15 44.40 -1.63 -3.55% 17,449 1,300 0.52 0.96 13 67 None
UNH Options Chain 352.51 Call 322.50 9/19 No 29.60 30.20 30.14 -3.76 -11.10% 5,768 430 0.63 0.98 13 67 None
MO Options Chain 66.65 Call 55.00 12/19 Yes 11.55 11.75 11.65 +0.31 +2.74% 3,261 244 0.36 0.97 11 66 None
WBD Options Chain 18.87 Call 18.00 9/26 No 1.85 1.89 1.86 +1.56 +520.00% 3,578 269 0.93 0.64 3 18 None
MRK Options Chain 82.81 Call 75.00 9/19 No 7.05 7.90 7.94 -2.26 -22.16% 24,642 1,863 0.61 1.00 14 73 None
BYON Options Chain 9.59 Call 10.00 9/05 No 0.35 0.45 0.40 +0.07 +21.22% 7,586 575 1.04 0.38 3 16 None
MU Options Chain 157.23 Call 185.00 10/03 Yes 3.15 3.40 3.35 +0.94 +39.01% 1,715 130 0.76 0.23 17 69 None
GILD Options Chain 114.55 Call 97.50 9/19 No 15.90 17.55 17.05 -2.09 -10.92% 7,849 595 1.40 1.00 11 72 None
TJX Options Chain 139.48 Call 141.00 9/19 No 0.60 0.72 0.64 -0.71 -52.60% 4,399 334 0.16 0.33 12 60 None
GILD Options Chain 114.55 Call 100.00 9/19 No 13.40 15.35 15.97 -1.53 -8.75% 10,978 836 1.22 1.00 11 72 None
WDC Options Chain 97.66 Call 96.00 9/19 No 3.05 3.20 3.88 +1.70 +77.99% 3,346 255 0.40 0.63 12 63 None
CRCL Options Chain 125.32 Call 131.00 9/19 No 3.65 4.40 3.80 -5.96 -61.07% 2,122 162 0.91 0.38 3 22 None
GRAB Options Chain 6.00 Call 6.00 10/03 No 0.25 0.30 0.30 +0.24 +400.00% 2,294 176 0.51 0.51 10 33 None
U Options Chain 43.55 Put 39.00 9/19 No 0.24 0.30 0.32 -0.10 -23.81% 22,371 1,722 0.73 -0.13 4 42 None
BULL Options Chain 13.35 Put 13.00 9/19 No 0.30 0.33 0.30 +0.02 +7.15% 26,100 2,010 0.67 -0.31 3 17 None
TROW Options Chain 105.63 Call 95.00 10/17 No 10.50 10.80 10.60 -9.90 -48.30% 7,971 615 0.36 0.93 21 61
Dividend Stock List
GILD Options Chain 114.55 Call 105.00 9/19 No 9.25 9.65 11.45 -0.85 -6.92% 11,211 870 0.64 1.00 11 72 None
DLR Options Chain 174.67 Call 150.00 9/19 No 21.80 23.80 24.60 +12.06 +96.18% 1,700 132 0.79 1.00 11 69 None
CCI Options Chain 95.39 Call 90.00 9/19 No 5.30 5.60 5.40 +0.90 +20.00% 52,907 4,131 0.48 1.00 4 55 None
MRK Options Chain 82.81 Call 70.00 10/17 No 12.10 12.95 13.20 -0.80 -5.72% 9,525 744 0.37 0.98 14 73 None
GILD Options Chain 114.55 Call 87.50 9/19 No 25.90 27.45 29.00 -0.73 -2.46% 1,600 125 1.97 1.00 11 72 None
TSLA Options Chain 395.94 Call 372.50 9/26 No 30.60 30.85 29.75 +17.15 +136.12% 5,853 458 0.53 0.75 8 58 None
PLAY Options Chain 23.64 Call 24.00 9/19 Yes 1.65 1.85 1.80 +0.50 +38.47% 1,910 150 1.53 0.49 9 43 None
UNH Options Chain 352.51 Call 327.50 9/19 No 24.85 27.10 25.06 -2.32 -8.48% 2,869 226 0.62 0.93 13 67 None
DELL Options Chain 125.37 Put 121.00 9/19 No 0.85 1.01 1.01 +0.23 +29.49% 1,735 137 0.36 -0.25 16 63 None
DLR Options Chain 174.67 Call 155.00 9/19 No 17.70 19.30 19.60 +13.10 +201.54% 1,710 136 0.87 1.00 11 69 None
CCI Options Chain 95.39 Call 65.00 1/16 Yes 30.30 30.60 32.00 +2.00 +6.67% 1,280 102 0.43 1.00 4 55 None
CMA Options Chain 70.46 Call 40.00 1/16 Yes 29.00 30.80 30.50 +0.73 +2.46% 4,801 386 0.61 1.00 13 64 None
MRK Options Chain 82.81 Call 65.00 10/17 No 16.95 17.90 18.30 -0.10 -0.55% 1,461 118 0.53 1.00 14 73 None
MRNA Options Chain 23.51 Call 26.00 9/19 No 0.22 0.23 0.22 -0.55 -71.43% 16,909 1,366 0.74 0.18 12 48 None
DLR Options Chain 174.67 Call 165.00 9/19 No 7.50 8.70 9.60 +0.40 +4.35% 2,311 187 0.37 0.94 11 69 None
SMR Options Chain 36.34 Put 23.00 12/19 No 1.01 1.55 1.15 -0.24 -17.27% 3,001 243 0.95 -0.11 3 20 None
IONQ Options Chain 55.61 Put 46.00 12/19 Yes 4.75 4.95 4.80 -2.12 -30.64% 2,010 163 0.87 -0.25 7 46 None
HOOD Options Chain 115.03 Call 108.00 9/26 No 9.25 9.60 9.74 -2.01 -17.11% 5,099 414 0.57 0.74 11 57 None
BX Options Chain 181.35 Put 180.00 9/19 No 2.38 2.67 2.50 +0.98 +64.48% 4,223 343 0.32 -0.42 10 67 None
CRWV Options Chain 111.96 Put 92.00 9/26 No 1.00 1.17 1.02 +0.35 +52.24% 2,353 193 0.88 -0.09 3 22 None
TSLA Options Chain 395.94 Call 387.50 9/19 No 16.45 16.65 16.45 +12.15 +282.56% 21,118 1,756 0.54 0.64 8 58 None
ORCL Options Chain 292.18 Put 265.00 9/26 No 1.63 1.68 1.67 +0.73 +77.66% 1,307 109 0.46 -0.14 7 62 None
SHEL Options Chain 71.34 Call 74.00 9/19 No 0.05 0.10 0.06 -0.09 -60.00% 10,024 837 0.19 0.07 15 70 None
SMR Options Chain 36.34 Call 36.00 9/19 No 1.64 1.80 1.66 +0.41 +32.80% 21,120 1,764 0.73 0.56 3 20 None
RGTI Options Chain 19.09 Put 17.50 9/19 No 0.33 0.36 0.33 -0.74 -69.16% 3,974 332 0.92 -0.21 3 18 None
SNAP Options Chain 7.34 Call 6.00 9/26 No 1.34 1.38 1.36 -0.01 -0.73% 2,320 194 0.84 0.97 6 34 None
MO Options Chain 66.65 Call 67.00 10/03 No 0.62 0.66 0.63 0.00 0.00% 1,659 139 0.18 0.38 11 66 None
MSFT Options Chain 509.90 Call 522.50 9/19 No 1.40 1.43 1.42 +0.84 +144.83% 8,842 741 0.19 0.19 13 68 None
FRSH Options Chain 12.45 Call 12.50 10/17 No 0.70 0.75 0.72 -0.18 -20.00% 1,705 144 0.46 0.53 11 35 None
STZ Options Chain 139.49 Put 270.00 1/16 Yes 128.50 131.00 130.30 +3.10 +2.44% 2,040 173 0.70 -1.00 4 61 None
TROW Options Chain 105.63 Call 95.00 9/19 No 10.40 10.80 10.60 -0.19 -1.77% 14,916 1,266 0.80 1.00 21 61
Dividend Stock List
TGT Options Chain 89.96 Put 130.00 9/19 No 39.90 40.05 39.95 +1.48 +3.85% 2,840 242 1.29 -1.00 13 66 None
CMCSA Options Chain 33.06 Call 35.00 10/03 No 0.17 0.22 0.21 +0.01 +5.00% 2,873 247 0.27 0.17 15 64 None
HUT Options Chain 32.44 Call 41.00 9/19 No 0.13 0.26 0.20 -0.02 -9.10% 2,067 178 1.14 0.10 12 61 None
MPW Options Chain 5.13 Put 5.00 9/26 No 0.13 0.16 0.13 -0.35 -72.92% 1,310 113 0.60 -0.33 8 53 None
ORCL Options Chain 292.18 Call 300.00 9/26 No 6.75 6.80 6.75 -9.26 -57.84% 4,830 418 0.43 0.40 7 62 None
TKO Options Chain 202.44 Call 175.00 9/19 No 27.00 27.90 26.20 -1.60 -5.76% 29,310 2,538 0.93 1.00 3 20 None
LULU Options Chain 159.87 Put 210.00 9/19 No 47.60 52.40 49.95 +5.13 +11.45% 1,982 172 1.66 -1.00 14 62 None
GM Options Chain 58.50 Call 62.00 9/19 No 0.10 0.11 0.11 +0.04 +57.15% 7,363 640 0.31 0.08 11 74 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
GILD Options Chain 114.55 Call 110.00 9/19 No 3.85 4.70 6.10 -1.65 -21.29% 16,035 1,400 0.53 0.86 11 72 None
TCOM Options Chain 73.87 Put 65.00 12/19 Yes 1.50 1.65 1.50 +0.10 +7.15% 2,896 253 0.35 -0.19 19 39 None
GILD Options Chain 114.55 Call 90.00 9/19 No 23.95 24.65 26.50 -0.72 -2.65% 3,260 285 1.64 1.00 11 72 None
LULU Options Chain 159.87 Put 220.00 9/19 No 58.20 64.85 59.01 +4.50 +8.26% 1,703 149 2.15 -1.00 14 62 None
ROKU Options Chain 94.52 Call 97.00 9/19 No 1.36 1.45 1.37 -0.80 -36.87% 1,586 139 0.46 0.35 9 45 None
TGT Options Chain 89.96 Put 125.00 9/19 No 34.95 35.20 34.95 +1.46 +4.36% 1,310 115 1.34 -1.00 13 66 None
VOR Options Chain 1.74 Put 1.50 1/16 Yes 0.40 0.50 0.49 +0.14 +40.00% 4,008 352 1.34 -0.36 11 22 None
VKTX Options Chain 24.81 Call 30.00 10/03 No 0.26 0.82 0.37 -0.19 -33.93% 3,015 266 0.83 0.13 8 44 None
TSLA Options Chain 395.94 Put 370.00 9/19 No 2.90 2.92 2.91 -7.79 -72.81% 25,953 2,295 0.55 -0.17 8 58 None
HOOD Options Chain 115.03 Put 108.00 9/26 No 2.10 2.22 2.10 +0.30 +16.67% 5,416 483 0.57 -0.26 11 57 None
AFRM Options Chain 83.08 Call 81.00 9/19 No 3.80 3.95 3.85 +0.90 +30.51% 2,931 262 0.59 0.65 6 47 None
LUNR Options Chain 8.78 Call 10.00 9/26 No 0.12 0.16 0.15 +0.07 +87.50% 4,786 429 0.74 0.20 8 21 None
TROW Options Chain 105.63 Call 90.00 10/17 No 15.50 16.30 15.60 -1.75 -10.09% 6,273 563 0.57 1.00 21 61
Dividend Stock List
CMA Options Chain 70.46 Call 60.00 9/19 No 10.40 11.30 10.50 -0.01 -0.10% 4,640 418 1.02 1.00 13 64 None
AS Options Chain 36.37 Call 37.50 10/17 No 1.35 1.50 1.50 -0.11 -6.84% 2,523 228 0.39 0.46 3 20 None
RGTI Options Chain 19.09 Call 14.00 9/19 No 5.05 5.15 5.10 +2.44 +91.73% 16,574 1,500 1.27 0.96 3 18 None
RIVN Options Chain 13.46 Call 14.00 1/16 Yes 1.72 1.76 1.76 -0.24 -12.00% 8,843 801 0.60 0.54 8 29 None
RGTI Options Chain 19.09 Put 19.00 9/19 No 0.90 0.94 0.94 -1.94 -67.37% 5,916 536 0.90 -0.46 3 18 None
MSFT Options Chain 509.90 Call 517.50 9/26 No 4.60 4.70 4.65 +2.39 +105.76% 1,793 163 0.19 0.37 13 68 None
KO Options Chain 67.01 Call 55.00 9/19 No 11.95 12.10 12.00 -1.40 -10.45% 4,750 436 0.94 1.00 11 70 None
BCE Options Chain 24.16 Call 22.00 9/19 No 2.10 2.20 2.25 -0.28 -11.07% 21,941 2,020 0.66 1.00 11 48 None
TTD Options Chain 45.15 Call 50.00 10/31 No 1.80 1.84 1.84 -0.08 -4.17% 1,172 108 0.51 0.35 12 47 None
MPW Options Chain 5.13 Call 5.50 9/26 No 0.09 0.10 0.10 +0.09 +900.00% 1,594 147 0.47 0.36 8 53 None
AG Options Chain 10.54 Call 14.00 12/19 Yes 0.50 0.58 0.55 +0.01 +1.86% 10,521 971 0.68 0.29 11 31 None
TROW Options Chain 105.63 Call 90.00 9/19 No 15.40 15.80 15.60 -0.16 -1.02% 5,055 467 1.06 1.00 21 61
Dividend Stock List
VLY Options Chain 10.79 Call 8.00 9/19 No 2.75 2.85 2.90 +0.15 +5.46% 6,000 555 1.69 1.00 14 61 None
DLR Options Chain 174.67 Call 160.00 9/19 No 12.30 14.30 14.19 -0.11 -0.77% 2,361 220 0.66 1.00 11 69 None
LULU Options Chain 159.87 Put 350.00 12/19 Yes 189.00 191.50 189.49 +5.04 +2.74% 1,320 123 1.07 -0.99 14 62 None
ALLE Options Chain 175.02 Call 130.00 9/19 No 43.40 46.60 44.80 +27.00 +151.69% 1,441 135 1.57 1.00 12 64 None
VLY Options Chain 10.79 Call 9.00 9/19 No 1.75 1.85 1.89 +0.15 +8.63% 3,982 375 1.17 1.00 14 61 None
MU Options Chain 157.23 Put 155.00 9/19 No 2.96 3.05 2.95 -3.65 -55.31% 7,835 738 0.47 -0.39 17 69 None
KO Options Chain 67.01 Call 57.50 9/19 No 9.45 9.55 9.65 -0.90 -8.54% 5,112 482 0.77 1.00 11 70 None
DVN Options Chain 35.29 Call 32.50 9/19 No 2.13 2.31 2.45 -0.25 -9.26% 56,210 5,340 0.53 1.00 10 64 None
BTDR Options Chain 16.15 Call 15.00 10/17 No 2.40 2.60 2.46 +1.11 +82.23% 7,776 739 1.00 0.66 8 29 None
CMA Options Chain 70.46 Call 65.00 9/19 No 4.10 5.50 5.50 +1.10 +25.00% 14,110 1,342 0.83 1.00 13 64 None
EQX Options Chain 10.97 Call 15.00 4/17 Yes 0.55 0.65 0.59 -0.10 -14.50% 7,085 674 0.52 0.27 7 45 None
LULU Options Chain 159.87 Put 300.00 1/16 Yes 139.40 141.15 139.50 +5.16 +3.85% 2,260 215 0.87 -0.95 14 62 None
TRVI Options Chain 8.25 Call 12.00 10/17 No 0.15 0.25 0.25 -0.31 -55.36% 1,645 157 1.03 0.16 11 36 None
DLR Options Chain 174.67 Call 145.00 9/19 No 26.90 28.80 29.60 +9.66 +48.45% 6,950 665 0.93 1.00 11 69 None
MSFT Options Chain 509.90 Call 600.00 9/26 No 0.04 0.25 0.05 +0.02 +66.67% 1,619 156 0.32 0.00 13 68 None
ORCL Options Chain 292.18 Call 290.00 10/03 No 13.20 13.90 13.41 -10.89 -44.82% 1,094 106 0.43 0.56 7 62 None
MPW Options Chain 5.13 Call 5.50 10/03 No 0.10 0.14 0.12 +0.11 +1,100.00% 1,400 136 0.51 0.31 8 53 None
MSTR Options Chain 331.44 Call 830.00 9/19 No 0.00 0.01 0.01 0.00 0.00% 1,500 146 1.94 0.00 6 75 None
CIFR Options Chain 10.85 Put 10.00 9/26 No 0.56 0.60 0.61 -0.29 -32.23% 1,332 130 1.17 -0.32 6 39 None
QS Options Chain 9.95 Call 11.50 9/19 No 0.23 0.24 0.23 +0.17 +283.34% 9,457 927 1.30 0.23 9 26 None
KO Options Chain 67.01 Call 62.50 9/19 No 4.45 4.55 4.51 -1.05 -18.89% 20,600 2,020 0.43 1.00 11 70 None
VRTX Options Chain 394.53 Put 450.00 9/19 No 52.50 56.20 55.80 +3.60 +6.90% 1,650 162 0.84 -1.00 12 67 None
LULU Options Chain 159.87 Put 300.00 9/19 No 139.40 144.30 140.44 +5.75 +4.27% 1,570 155 3.45 -1.00 14 62 None
CVE Options Chain 16.90 Call 12.00 9/19 No 4.80 5.00 4.80 +0.01 +0.21% 30,170 2,983 1.76 1.00 13 66 None
APLD Options Chain 18.68 Put 19.00 10/17 No 2.51 2.70 2.76 -0.28 -9.22% 1,284 128 1.05 -0.45 3 18 None
CMCSA Options Chain 33.06 Put 32.00 10/03 No 0.47 0.53 0.48 +0.12 +33.34% 2,752 275 0.28 -0.32 15 64 None
LULU Options Chain 159.87 Put 350.00 1/16 Yes 189.55 190.45 189.55 +4.23 +2.29% 3,550 356 0.91 -0.98 14 62 None
KSS Options Chain 15.30 Put 15.00 10/03 No 0.88 0.95 0.92 +0.28 +43.75% 1,025 103 0.73 -0.42 17 67 None
HAYW Options Chain 15.59 Put 15.00 10/17 No 0.00 0.45 0.27 +0.02 +8.00% 2,000 201 0.36 -0.36 11 42 None
GILD Options Chain 114.55 Call 82.50 9/19 No 31.65 32.15 33.85 +1.13 +3.46% 1,680 169 2.05 1.00 11 72 None
RGTI Options Chain 19.09 Call 19.00 9/19 No 0.98 1.03 0.99 +0.83 +518.75% 23,659 2,383 0.92 0.54 3 18 None
LEN Options Chain 137.27 Put 126.00 9/19 Yes 0.95 1.05 1.00 +0.30 +42.86% 1,060 107 0.64 -0.15 13 67 None
TSLA Options Chain 395.94 Call 550.00 10/03 No 0.81 0.86 0.86 +0.68 +377.78% 1,265 128 0.71 0.03 8 58 None
TSLA Options Chain 395.94 Put 385.00 10/03 No 15.25 15.40 15.35 -13.65 -47.07% 1,027 104 0.56 -0.38 8 58 None
TGT Options Chain 89.96 Call 91.00 9/26 No 1.54 1.60 1.57 -0.82 -34.31% 1,115 113 0.28 0.44 13 66 None
BAC Options Chain 50.58 Call 53.00 9/19 No 0.03 0.04 0.04 -0.06 -60.00% 10,493 1,064 0.21 0.06 11 74 None
ORCL Options Chain 292.18 Call 300.00 10/03 No 8.70 8.90 8.79 -9.42 -51.73% 1,523 155 0.42 0.43 7 62 None
SNOW Options Chain 221.15 Call 237.50 9/19 No 0.40 0.44 0.43 -0.46 -51.69% 2,487 254 0.36 0.09 2 46 None
IBM Options Chain 253.44 Put 280.00 9/19 No 26.40 27.40 26.95 +3.40 +14.44% 1,200 123 0.50 -1.00 10 67 None
PG Options Chain 157.90 Put 180.00 9/19 No 21.95 22.15 21.75 +0.60 +2.84% 5,820 601 0.53 -1.00 11 71 None
IONQ Options Chain 55.61 Call 53.00 9/19 No 3.75 4.70 4.40 +3.91 +797.96% 1,102 114 0.93 0.66 7 46 None
GRAB Options Chain 6.00 Call 6.00 9/26 No 0.15 0.25 0.25 +0.18 +257.15% 7,088 737 0.50 0.51 10 33 None
CVE Options Chain 16.90 Call 10.00 1/16 Yes 6.80 7.00 6.90 +0.95 +15.97% 7,680 804 0.59 1.00 13 66 None
PSKY Options Chain 18.79 Call 19.00 9/26 No 1.19 1.25 1.20 +0.54 +81.82% 1,182 124 0.97 0.48 3 18 None
TSLA Options Chain 395.94 Put 220.00 10/03 No 0.23 0.24 0.23 -0.06 -20.69% 4,573 480 1.04 0.00 8 58 None
MRK Options Chain 82.81 Call 89.00 9/19 No 0.01 0.11 0.09 -0.25 -73.53% 2,876 303 0.31 0.05 14 73 None
TSLA Options Chain 395.94 Call 395.00 9/19 No 12.45 12.55 12.49 +9.49 +316.34% 53,937 5,693 0.55 0.53 8 58 None
NVDA Options Chain 177.82 Put 110.00 9/26 No 0.02 0.03 0.03 0.00 0.00% 10,573 1,118 0.91 0.00 17 61 None
NOK Options Chain 4.51 Call 4.50 10/17 No 0.17 0.18 0.17 -0.05 -22.73% 24,585 2,606 0.27 0.55 21 44
Growth Stock List
GME Options Chain 24.93 Call 30.00 11/21 No 0.80 0.99 0.86 +0.06 +7.50% 1,711 182 0.55 0.24 15 39 None
MRK Options Chain 82.81 Call 60.00 10/17 No 22.30 22.90 23.10 -0.67 -2.82% 1,520 162 0.66 1.00 14 73 None
ACN Options Chain 238.54 Put 310.00 9/19 No 70.60 72.20 70.14 +3.24 +4.85% 1,725 184 1.08 -1.00 17 65 None
ACN Options Chain 238.54 Put 280.00 9/19 No 41.10 42.10 41.30 +5.00 +13.78% 3,100 331 0.78 -1.00 17 65 None
LULU Options Chain 159.87 Put 310.00 9/19 No 147.50 155.00 150.74 +5.37 +3.70% 5,631 603 3.70 -1.00 14 62 None
NVDA Options Chain 177.82 Call 192.50 9/26 No 0.48 0.49 0.48 -0.09 -15.79% 1,442 155 0.30 0.10 17 61 None
AS Options Chain 36.37 Call 42.50 10/17 No 0.25 0.45 0.29 -0.06 -17.15% 2,009 216 0.43 0.14 3 20 None
PINS Options Chain 35.03 Put 35.50 9/19 No 0.90 0.94 0.96 -0.12 -11.12% 1,987 214 0.34 -0.60 16 48 None
ORCL Options Chain 292.18 Call 305.00 9/19 No 2.74 2.78 2.72 -8.03 -74.70% 12,864 1,388 0.44 0.26 7 62 None
BBAI Options Chain 5.06 Call 5.50 10/31 No 0.50 0.60 0.60 +0.15 +33.34% 982 106 0.99 0.48 4 21 None
BMNR Options Chain 55.09 Call 59.00 9/19 No 2.20 2.45 2.30 +1.75 +318.19% 2,389 258 1.25 0.38 6 22 None
ENPH Options Chain 37.32 Call 41.50 9/26 No 0.64 0.67 0.63 -0.06 -8.70% 1,134 123 0.63 0.23 10 51 None
CRCL Options Chain 125.32 Call 133.00 9/19 No 3.15 3.40 3.20 -5.89 -64.80% 995 108 0.89 0.34 3 22 None
CORZ Options Chain 15.55 Put 15.50 9/19 No 0.31 0.45 0.40 -0.09 -18.37% 3,287 357 0.63 -0.38 4 26 None
AMZN Options Chain 228.15 Call 227.50 9/26 No 5.10 5.20 5.18 -1.37 -20.92% 2,060 225 0.26 0.55 14 65 None
MPW Options Chain 5.13 Call 6.00 11/21 Yes 0.20 0.21 0.19 +0.16 +533.34% 9,918 1,086 0.53 0.30 8 53 None
CHTR Options Chain 263.40 Put 350.00 9/19 No 85.90 88.80 87.15 -0.85 -0.97% 3,660 401 1.73 -1.00 12 59 None
HIMS Options Chain 55.50 Put 48.00 10/10 No 1.46 1.72 1.60 -1.01 -38.70% 1,341 147 0.77 -0.22 12 43 None
TTD Options Chain 45.15 Put 115.00 1/16 Yes 69.15 70.25 69.75 +0.05 +0.08% 2,012 221 1.20 -0.98 12 47 None
TSLA Options Chain 395.94 Put 390.00 10/17 No 22.60 22.75 22.97 -13.37 -36.80% 2,149 237 0.54 -0.42 8 58 None
KO Options Chain 67.01 Call 65.00 9/19 No 2.00 2.05 2.08 -0.66 -24.09% 26,594 2,942 0.26 0.97 11 70 None
UWMC Options Chain 6.85 Call 7.50 9/19 No 0.05 0.10 0.08 -0.02 -20.00% 3,947 437 0.80 0.18 9 50 None
VOR Options Chain 1.74 Call 2.00 4/17 Yes 0.40 0.55 0.50 +0.02 +4.17% 1,696 188 1.32 0.54 11 22 None
ORCL Options Chain 292.18 Call 290.00 9/26 No 11.10 11.25 11.32 -12.18 -51.83% 1,152 128 0.43 0.56 7 62 None
TSLA Options Chain 395.94 Put 375.00 9/26 No 7.30 7.45 7.40 -10.98 -59.74% 4,999 556 0.53 -0.27 8 58 None
CRWD Options Chain 433.38 Call 550.00 1/15 Yes 52.00 52.50 52.30 +2.55 +5.13% 1,449 162 0.40 0.44 6 45 None
BCE Options Chain 24.16 Call 21.00 9/19 No 3.10 3.30 3.25 +0.05 +1.57% 8,070 903 1.05 1.00 11 48 None
BP Options Chain 33.89 Put 28.00 11/21 Yes 0.19 0.22 0.18 +0.01 +5.89% 3,743 419 0.34 -0.08 10 57 None
XOM Options Chain 112.16 Put 108.00 9/19 No 0.12 0.15 0.14 -0.09 -39.13% 4,552 510 0.21 -0.09 11 75 None
TSLA Options Chain 395.94 Put 372.50 9/19 No 3.35 3.40 3.39 -8.76 -72.10% 10,638 1,195 0.54 -0.19 8 58 None
COF Options Chain 224.35 Call 235.00 9/19 No 0.15 0.35 0.27 -0.33 -55.00% 2,088 235 0.22 0.10 9 61 None
ORCL Options Chain 292.18 Call 300.00 9/19 No 4.00 4.15 4.05 -9.60 -70.33% 26,280 2,962 0.44 0.35 7 62 None
TSLA Options Chain 395.94 Put 400.00 9/26 No 18.45 18.60 18.60 -17.94 -49.10% 2,696 305 0.54 -0.51 8 58 None
LULU Options Chain 159.87 Put 260.00 9/19 No 99.55 104.30 100.35 +5.86 +6.21% 4,940 559 2.91 -1.00 14 62 None
CHTR Options Chain 263.40 Put 330.00 9/19 No 66.00 67.30 67.30 -0.60 -0.89% 3,620 410 1.14 -1.00 12 59 None
UPS Options Chain 84.35 Put 125.00 9/19 No 40.55 41.25 40.70 +0.15 +0.37% 5,130 584 1.39 -1.00 10 62 None
TSLA Options Chain 395.94 Put 370.00 10/24 Yes 18.40 18.65 18.70 -8.98 -32.45% 964 110 0.59 -0.32 8 58 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
PFE Options Chain 23.87 Put 22.50 9/19 No 0.03 0.05 0.04 +0.01 +33.34% 1,361 157 0.32 -0.11 14 62 None
APLD Options Chain 18.68 Put 19.00 11/21 No 3.25 3.40 3.30 -0.25 -7.05% 1,748 202 1.02 -0.43 3 18 None
TTD Options Chain 45.15 Put 100.00 1/16 Yes 54.40 55.65 54.75 -0.30 -0.55% 880 102 0.83 -0.96 12 47 None
META Options Chain 755.59 Put 745.00 9/19 No 6.65 6.85 6.73 -2.47 -26.85% 6,694 776 0.28 -0.33 16 72 None
APLD Options Chain 18.68 Call 33.00 1/16 No 1.34 1.39 1.31 +0.44 +50.58% 1,094 127 1.02 0.27 3 18 None
CSCO Options Chain 67.69 Call 66.00 9/19 No 1.04 1.10 1.10 -0.96 -46.61% 996 116 0.20 0.63 11 66 None
MPW Options Chain 5.13 Put 5.00 10/03 No 0.00 0.22 0.15 -0.33 -68.75% 953 111 0.58 -0.39 8 53 None
DJT Options Chain 16.99 Put 14.00 9/26 No 0.03 0.08 0.04 0.00 0.00% 2,262 264 0.65 -0.05 3 18 None
SERV Options Chain 12.13 Call 13.00 9/26 No 0.60 0.70 0.67 +0.21 +45.66% 1,858 217 1.07 0.41 3 17 None
VRTX Options Chain 394.53 Put 460.00 10/17 No 61.70 68.40 65.80 +3.60 +5.79% 1,800 212 0.46 -0.97 12 67 None
MSTR Options Chain 331.44 Call 760.00 9/19 No 0.00 0.02 0.02 +0.01 +100.00% 1,111 131 1.86 0.00 6 75 None
ORCL Options Chain 292.18 Put 282.50 9/19 No 3.20 3.30 3.30 +1.72 +108.87% 2,625 310 0.45 -0.27 7 62 None
ADBE Options Chain 349.36 Put 570.00 1/16 Yes 218.50 223.10 220.06 +2.61 +1.20% 1,527 181 0.66 -0.97 12 62 None
IMPP Options Chain 4.47 Call 5.00 1/15 No 0.95 1.20 1.05 +0.45 +75.00% 2,158 256 0.56 0.60 3 14 None
OPEN Options Chain 9.07 Call 18.00 9/26 No 0.27 0.35 0.35 -0.38 -52.06% 1,331 158 2.76 0.18 7 25 None
GLW Options Chain 77.04 Call 85.00 10/17 No 0.54 0.61 0.57 +0.14 +32.56% 1,002 119 0.29 0.16 9 60 None
TSLA Options Chain 395.94 Call 397.50 9/19 No 11.30 11.45 11.36 +8.71 +328.68% 20,606 2,456 0.55 0.50 8 58 None
CCJ Options Chain 78.11 Call 82.00 9/26 No 1.20 1.28 1.20 -0.87 -42.03% 1,096 131 0.43 0.32 11 59 None
ABUS Options Chain 4.46 Call 4.00 3/20 Yes 0.85 4.90 1.60 +0.27 +20.31% 1,000 120 0.42 0.72 9 35 None
ACN Options Chain 238.54 Put 290.00 9/19 No 50.50 53.50 50.16 +3.86 +8.34% 965 116 0.86 -1.00 17 65 None
SPCE Options Chain 3.31 Call 2.50 9/26 No 0.76 0.85 0.87 +0.22 +33.85% 1,801 217 1.46 0.88 8 38 None
ABNB Options Chain 122.55 Put 145.00 9/19 No 22.10 22.65 22.35 +0.10 +0.45% 2,603 315 1.12 -1.00 10 57 None
CAKE Options Chain 56.53 Call 60.00 11/21 Yes 1.00 3.10 2.30 -0.90 -28.13% 1,016 123 0.33 0.37 14 61 None
BMNR Options Chain 55.09 Call 65.00 10/03 No 3.45 3.60 3.50 +2.40 +218.19% 2,104 255 1.29 0.36 6 22 None
WBD Options Chain 18.87 Call 20.00 9/19 No 0.73 0.75 0.70 +0.63 +900.00% 40,489 4,914 1.11 0.38 3 18 None
HL Options Chain 11.21 Put 10.00 10/17 No 0.26 0.29 0.28 -0.01 -3.45% 12,012 1,459 0.57 -0.23 14 48 None
KO Options Chain 67.01 Call 60.00 9/19 No 6.95 7.05 7.00 -0.73 -9.45% 6,611 805 0.60 1.00 11 70 None
JXN Options Chain 97.78 Call 90.00 9/19 No 7.60 8.00 8.20 +0.97 +13.42% 2,926 358 0.67 0.94 12 71 None
META Options Chain 755.59 Call 795.00 10/03 No 6.00 6.20 5.75 +0.30 +5.51% 1,520 186 0.26 0.23 16 72 None
GLW Options Chain 77.04 Call 80.00 10/17 No 1.61 1.69 1.68 +0.54 +47.37% 9,086 1,114 0.28 0.37 9 60 None
LCID Options Chain 19.27 Call 17.00 11/21 Yes 3.25 3.55 3.52 -0.51 -12.66% 822 101 0.73 0.68 6 33 None
HIMS Options Chain 55.50 Call 65.00 10/10 No 2.21 2.32 2.28 +0.85 +59.45% 939 116 0.87 0.31 12 43 None
WULF Options Chain 10.76 Call 16.00 10/17 No 0.13 0.17 0.14 0.00 0.00% 1,526 189 0.93 0.11 3 33 None
LDI Options Chain 4.27 Call 4.50 10/10 No 0.60 0.80 0.80 +0.10 +14.29% 1,144 142 1.73 0.56 8 18 None
FCX Options Chain 45.92 Put 42.50 9/26 No 0.41 0.45 0.46 +0.16 +53.34% 1,259 157 0.36 -0.22 12 62 None
NVDA Options Chain 177.82 Call 155.00 9/26 No 22.80 23.50 23.12 -0.18 -0.78% 5,063 633 0.36 0.95 17 61 None
CVE Options Chain 16.90 Call 10.00 9/19 No 6.80 7.00 6.80 -0.20 -2.86% 5,061 633 2.50 1.00 13 66 None
LULU Options Chain 159.87 Put 320.00 1/16 Yes 155.45 162.20 159.64 +4.39 +2.83% 5,550 695 0.98 -0.96 14 62 None
OPEN Options Chain 9.07 Call 14.00 9/19 No 0.27 0.29 0.29 -0.86 -74.79% 2,980 375 2.79 0.19 7 25 None
BURL Options Chain 266.91 Call 280.00 9/19 No 0.30 0.75 0.50 -4.55 -90.10% 1,101 139 0.29 0.10 8 52 None
PYPL Options Chain 66.89 Call 55.00 3/20 Yes 15.05 15.15 15.24 +0.16 +1.07% 2,202 278 0.38 0.83 11 60 None
WBD Options Chain 18.87 Put 16.50 9/19 No 0.24 0.31 0.30 -0.58 -65.91% 1,780 226 1.12 -0.17 3 18 None
C Options Chain 99.44 Put 100.00 9/19 No 1.62 1.67 1.64 -0.48 -22.65% 1,614 206 0.26 -0.54 16 81 None
WBD Options Chain 18.87 Call 17.50 9/26 No 2.11 2.37 2.05 +1.68 +454.06% 1,682 215 1.02 0.69 3 18 None
VZ Options Chain 43.97 Call 46.00 10/10 No 0.16 0.18 0.17 -0.04 -19.05% 1,344 172 0.18 0.16 14 72 None
TSLA Options Chain 395.94 Call 410.00 9/19 No 6.85 6.95 6.90 +5.35 +345.17% 52,208 6,684 0.57 0.35 8 58 None
UPST Options Chain 63.08 Put 61.00 9/26 No 2.19 2.28 1.92 -0.98 -33.80% 866 111 0.68 -0.36 5 44 None
OKLO Options Chain 82.71 Call 87.00 9/19 No 1.92 2.00 1.96 +0.57 +41.01% 2,218 285 0.79 0.34 3 21 None
ACN Options Chain 238.54 Put 300.00 9/19 No 61.10 62.90 60.04 +3.24 +5.71% 1,360 175 0.94 -1.00 17 65 None
HIMS Options Chain 55.50 Put 48.00 10/03 No 1.07 1.25 1.20 -0.78 -39.40% 1,464 189 0.77 -0.19 12 43 None
CVE Options Chain 16.90 Call 11.00 9/19 No 5.80 6.00 5.80 +0.65 +12.63% 5,133 667 2.11 1.00 13 66 None
TSLA Options Chain 395.94 Call 530.00 10/03 No 1.23 1.28 1.25 +0.91 +267.65% 961 125 0.69 0.05 8 58 None
PG Options Chain 157.90 Put 170.00 9/19 No 11.40 12.15 11.75 +0.60 +5.39% 5,000 652 0.33 -1.00 11 71 None
BSX Options Chain 102.71 Put 101.00 9/19 No 0.60 0.75 0.60 +0.17 +39.54% 782 102 0.25 -0.29 8 60 None
IONQ Options Chain 55.61 Call 55.00 9/19 No 3.10 3.25 3.10 +2.82 +1,007.15% 36,979 4,830 0.96 0.55 7 46 None
AZN Options Chain 79.56 Call 83.00 9/19 No 0.06 0.26 0.07 -0.46 -86.80% 3,606 472 0.25 0.10 10 67 None
ORCL Options Chain 292.18 Call 295.00 9/26 No 8.65 8.85 8.70 -10.30 -54.22% 1,718 225 0.43 0.48 7 62 None
DKNG Options Chain 45.87 Call 44.50 9/19 No 0.75 0.78 0.78 -0.99 -55.94% 832 109 0.39 0.44 4 50 None
EXR Options Chain 148.31 Call 140.00 9/19 No 5.90 9.30 7.80 +0.30 +4.00% 961 126 0.72 0.92 11 66 None
META Options Chain 755.59 Put 717.50 9/19 No 1.68 1.73 1.66 -0.92 -35.66% 1,074 141 0.31 -0.11 16 72 None
CIFR Options Chain 10.85 Call 13.00 10/17 No 1.00 1.03 1.00 +0.31 +44.93% 3,942 518 1.29 0.40 6 39 None
BCE Options Chain 24.16 Call 23.00 9/19 No 1.15 1.20 1.25 -0.05 -3.85% 25,544 3,376 0.44 1.00 11 48 None
TTD Options Chain 45.15 Put 110.00 1/16 Yes 64.30 64.95 64.75 -0.15 -0.24% 4,222 558 1.12 -0.97 12 47 None
COIN Options Chain 323.95 Call 337.50 9/19 No 3.95 4.15 4.08 -0.77 -15.88% 6,385 845 0.51 0.30 14 64 None
PSKY Options Chain 18.79 Put 16.00 12/19 No 1.17 1.23 1.24 -0.25 -16.78% 3,232 428 0.66 -0.27 3 18 None
SLB Options Chain 35.57 Call 40.00 9/18 Yes 2.97 3.15 3.06 -0.29 -8.66% 7,515 996 0.32 0.42 9 60 None
NVO Options Chain 54.87 Put 54.00 10/10 No 1.78 1.90 1.89 -0.32 -14.48% 1,015 135 0.38 -0.40 11 62 None
TSLA Options Chain 395.94 Put 370.00 9/26 No 5.95 6.05 6.00 -8.30 -58.05% 4,196 559 0.53 -0.23 8 58 None
APP Options Chain 582.00 Put 570.00 9/19 No 9.80 10.00 10.00 -5.00 -33.34% 1,206 161 0.48 -0.37 9 62 None
TSLA Options Chain 395.94 Put 430.00 9/26 No 39.75 40.05 39.88 -25.02 -38.56% 779 104 0.58 -0.74 8 58 None
TSLA Options Chain 395.94 Call 390.00 10/03 No 24.50 24.70 24.50 +13.60 +124.78% 14,115 1,886 0.56 0.58 8 58 None
U Options Chain 43.55 Put 39.50 9/19 No 0.33 0.40 0.40 -0.12 -23.08% 1,175 157 0.73 -0.15 4 42 None
HIVE Options Chain 3.81 Call 5.00 10/17 No 0.35 0.40 0.37 +0.18 +94.74% 1,302 174 1.53 0.39 14 44 None
SBUX Options Chain 81.90 Put 110.00 9/19 No 27.60 28.20 28.05 +0.50 +1.82% 2,543 340 1.26 -1.00 6 55 None
BULL Options Chain 13.35 Put 12.50 9/19 No 0.15 0.17 0.16 +0.01 +6.67% 38,695 5,180 0.67 -0.16 3 17 None
MO Options Chain 66.65 Call 62.00 9/19 No 4.60 4.75 4.75 +0.15 +3.27% 2,870 385 0.59 1.00 11 66 None
BMNR Options Chain 55.09 Call 51.50 9/19 No 5.00 5.85 5.04 +3.48 +223.08% 2,182 293 1.12 0.70 6 22 None
ESPR Options Chain 2.79 Call 3.00 3/20 Yes 0.70 0.85 0.74 +0.09 +13.85% 3,078 415 1.02 0.62 7 29 None
OPI Options Chain 0.55 Call 1.00 12/19 Yes 0.15 0.25 0.25 +0.22 +733.34% 1,208 163 3.07 0.55 10 39 None
WBD Options Chain 18.87 Call 16.00 10/03 No 2.42 3.45 3.15 +1.95 +162.50% 805 109 1.61 0.82 3 18 None
SOFI Options Chain 26.55 Put 11.00 12/19 Yes 0.04 0.09 0.09 -0.02 -18.19% 6,005 816 0.86 -0.02 8 49 None
ADBE Options Chain 349.36 Call 350.00 9/26 No 8.85 9.50 8.90 -13.45 -60.18% 2,056 280 0.33 0.51 12 62 None
M Options Chain 16.95 Call 15.00 9/19 No 1.93 2.00 1.99 -0.50 -20.08% 26,586 3,632 0.78 1.00 14 52 None
RKLB Options Chain 53.34 Call 57.00 9/19 No 1.07 1.16 1.09 +0.89 +445.00% 1,039 142 0.83 0.30 3 44 None
HOOD Options Chain 115.03 Call 175.00 3/20 Yes 5.95 6.15 6.10 -1.00 -14.09% 1,850 255 0.61 0.24 11 57 None
BABA Options Chain 155.06 Put 155.00 9/26 No 5.60 5.75 5.69 -0.61 -9.69% 1,479 204 0.48 -0.47 17 41 None
CVE Options Chain 16.90 Call 14.00 9/19 No 2.85 2.95 2.80 -0.20 -6.67% 5,237 723 1.10 1.00 13 66 None
LULU Options Chain 159.87 Put 250.00 9/19 No 89.25 92.15 91.10 +6.62 +7.84% 7,302 1,012 2.31 -1.00 14 62 None
SMCI Options Chain 45.00 Call 53.00 9/19 No 0.12 0.15 0.14 +0.04 +40.00% 7,911 1,098 0.76 0.06 11 50 None
ODFL Options Chain 144.89 Call 165.00 10/17 No 0.00 2.15 1.00 -0.10 -9.10% 1,000 139 0.44 0.17 9 52 None
MRNA Options Chain 23.51 Call 23.00 9/19 No 1.22 1.28 1.25 -1.28 -50.60% 1,779 248 0.75 0.61 12 48 None
M Options Chain 16.95 Call 12.00 9/19 No 4.90 5.00 4.90 -0.62 -11.24% 2,844 397 1.76 1.00 14 52 None
APLD Options Chain 18.68 Call 19.00 10/17 No 2.31 2.37 2.34 +0.85 +57.05% 6,463 904 1.05 0.55 3 18 None
RKLB Options Chain 53.34 Call 52.00 9/19 No 3.05 3.15 3.15 +2.37 +303.85% 23,450 3,288 0.81 0.61 3 44 None
PDYN Options Chain 7.37 Call 11.00 10/17 No 0.10 0.20 0.15 +0.03 +25.00% 2,461 346 1.04 0.14 3 15 None
SAP Options Chain 257.16 Call 280.00 10/17 No 1.00 1.75 1.80 0.00 0.00% 2,980 419 0.26 0.16 17 65 None
TSLA Options Chain 395.94 Put 367.50 9/26 No 5.35 5.45 5.43 -7.62 -58.40% 1,453 205 0.53 -0.21 8 58 None
TSLA Options Chain 395.94 Call 455.00 9/19 No 1.21 1.24 1.22 +0.91 +293.55% 6,250 884 0.68 0.08 8 58 None
QUBT Options Chain 17.01 Put 16.50 9/19 No 0.55 0.60 0.55 -0.85 -60.72% 855 121 0.87 -0.38 7 34 None
CRCL Options Chain 125.32 Call 145.00 9/26 No 2.93 4.80 3.05 -3.95 -56.43% 902 128 1.06 0.24 3 22 None
SMR Options Chain 36.34 Call 40.00 10/03 No 1.28 1.41 1.27 +0.13 +11.41% 1,000 142 0.75 0.33 3 20 None
COIN Options Chain 323.95 Put 325.00 9/19 No 9.90 10.20 10.00 -0.15 -1.48% 1,267 180 0.52 -0.51 14 64 None
NVO Options Chain 54.87 Put 54.00 10/03 No 1.50 1.76 1.53 -0.43 -21.94% 1,208 172 0.43 -0.40 11 62 None
TKO Options Chain 202.44 Call 190.00 9/19 No 12.00 12.70 11.20 -1.60 -12.50% 1,297 185 0.44 0.95 3 20 None
TLPH Options Chain 0.94 Call 2.50 3/20 No 0.10 0.15 0.10 -0.05 -33.34% 2,502 357 1.31 0.36 3 12 None
CVE Options Chain 16.90 Call 13.00 9/19 No 3.80 4.00 3.80 -0.20 -5.00% 17,252 2,473 1.42 1.00 13 66 None
NUVB Options Chain 3.14 Put 2.50 10/17 No 0.05 0.15 0.05 0.00 0.00% 1,484 213 0.85 -0.15 9 28 None
NFLX Options Chain 1,188.44 Put 620.00 9/19 No 0.00 0.01 0.01 0.00 0.00% 1,044 150 1.36 0.00 6 66 None
JAMF Options Chain 10.60 Call 12.50 9/19 No 0.10 0.20 0.10 +0.04 +66.67% 2,807 404 1.17 0.03 7 36 None
ACHR Options Chain 8.75 Put 7.00 10/03 No 0.04 0.07 0.05 -0.01 -16.67% 1,202 173 0.70 -0.08 9 38 None
M Options Chain 16.95 Call 14.00 9/19 No 2.94 2.98 2.86 -0.56 -16.38% 16,322 2,358 1.08 1.00 14 52 None
LEN Options Chain 137.27 Put 134.00 9/19 Yes 3.00 3.20 3.10 +0.68 +28.10% 1,043 151 0.61 -0.37 13 67 None
TSLA Options Chain 395.94 Call 415.00 9/19 No 5.60 5.70 5.66 +4.42 +356.46% 21,053 3,049 0.58 0.30 8 58 None
CRWV Options Chain 111.96 Put 95.00 10/10 No 2.46 3.15 2.92 +0.38 +14.97% 1,146 166 0.79 -0.19 3 22 None
IONQ Options Chain 55.61 Call 65.00 9/19 No 0.65 0.78 0.74 +0.69 +1,380.00% 24,987 3,630 1.13 0.17 7 46 None
MRNA Options Chain 23.51 Call 25.00 9/19 No 0.41 0.43 0.42 -0.88 -67.70% 16,064 2,335 0.73 0.29 12 48 None
BP Options Chain 33.89 Put 32.00 9/19 No 0.03 0.07 0.03 -0.01 -25.00% 9,053 1,316 0.30 -0.08 10 57 None
MU Options Chain 157.23 Put 152.50 9/19 No 2.02 2.09 2.00 -3.05 -60.40% 7,133 1,037 0.47 -0.30 17 69 None
UNH Options Chain 352.51 Call 362.50 9/26 No 4.90 5.15 5.05 -1.64 -24.52% 1,011 147 0.34 0.33 13 67 None
RGTI Options Chain 19.09 Call 30.00 9/19 No 0.01 0.04 0.01 0.00 0.00% 1,408 205 1.47 0.00 3 18 None
LULU Options Chain 159.87 Call 162.50 9/26 No 3.45 3.70 3.60 -3.75 -51.02% 789 115 0.37 0.43 14 62 None
ORCL Options Chain 292.18 Put 297.50 9/19 No 9.90 10.15 10.00 +5.30 +112.77% 3,889 569 0.45 -0.60 7 62 None
AMZN Options Chain 228.15 Put 140.00 11/21 Yes 0.17 0.19 0.19 -0.01 -5.00% 4,002 586 0.51 -0.01 14 65 None
CHWY Options Chain 34.66 Call 36.50 9/26 No 0.40 0.43 0.48 -0.50 -51.02% 2,745 402 0.38 0.27 12 42 None
COIN Options Chain 323.95 Call 355.00 9/19 No 1.49 1.61 1.59 -0.21 -11.67% 5,081 747 0.57 0.14 14 64 None
M Options Chain 16.95 Call 13.00 9/19 No 3.95 4.00 3.90 -0.56 -12.56% 6,550 964 1.43 1.00 14 52 None
ABUS Options Chain 4.46 Put 4.00 3/20 Yes 0.30 1.40 0.60 +0.05 +9.10% 2,399 355 0.95 -0.28 9 35 None
M Options Chain 16.95 Call 14.50 9/19 No 2.43 2.48 2.45 -0.49 -16.67% 10,057 1,491 0.93 1.00 14 52 None
RGTI Options Chain 19.09 Call 22.00 9/19 No 0.22 0.24 0.24 +0.20 +500.00% 9,529 1,413 1.02 0.17 3 18 None
GME Options Chain 24.93 Call 24.00 11/21 No 2.19 2.72 2.60 +0.07 +2.77% 748 111 0.43 0.63 15 39 None
ORCL Options Chain 292.18 Put 275.00 10/03 No 4.80 5.00 4.80 +2.01 +72.05% 1,260 187 0.43 -0.25 7 62 None
BCE Options Chain 24.16 Call 20.00 9/19 No 4.10 4.30 4.30 +0.10 +2.39% 741 110 1.29 1.00 11 48 None
HIMS Options Chain 55.50 Put 54.00 9/19 No 1.64 1.71 1.66 -1.82 -52.30% 963 143 0.79 -0.37 12 43 None
MSFT Options Chain 509.90 Call 512.50 9/19 No 4.30 4.45 4.40 +2.50 +131.58% 8,763 1,303 0.19 0.45 13 68 None
MARA Options Chain 16.31 Call 18.50 10/03 No 0.37 0.41 0.43 +0.13 +43.34% 3,590 535 0.70 0.26 12 59 None
MSFT Options Chain 509.90 Call 512.50 9/26 No 6.70 6.80 6.85 +3.30 +92.96% 1,496 223 0.19 0.48 13 68 None
JD Options Chain 33.67 Put 34.00 9/26 No 1.45 1.50 1.49 +0.39 +35.46% 905 135 0.51 -0.51 19 34 None
LDI Options Chain 4.27 Call 6.00 9/19 No 0.10 0.20 0.16 +0.06 +60.00% 1,638 245 2.44 0.23 8 18 None
UEC Options Chain 11.87 Put 9.50 9/26 Yes 0.05 0.15 0.08 -0.02 -20.00% 698 105 0.91 -0.09 6 40 None
SMCI Options Chain 45.00 Call 52.00 9/19 No 0.16 0.18 0.15 +0.03 +25.00% 8,353 1,264 0.73 0.08 11 50 None
ORCL Options Chain 292.18 Put 287.50 9/19 No 4.85 5.00 5.04 +2.75 +120.09% 4,115 623 0.45 -0.38 7 62 None
PFE Options Chain 23.87 Call 24.00 10/03 No 0.36 0.50 0.49 -0.59 -54.63% 684 104 0.22 0.50 14 62 None
MDLZ Options Chain 61.98 Put 55.00 1/15 Yes 3.10 3.60 3.40 0.00 0.00% 760 116 0.24 -0.30 10 68 None
AAOI Options Chain 27.07 Put 22.50 9/26 No 0.35 0.45 0.40 -0.06 -13.05% 1,020 156 0.96 -0.14 6 42 None
RKT Options Chain 21.10 Call 22.50 9/19 No 0.29 0.34 0.33 -0.20 -37.74% 14,115 2,159 0.71 0.27 8 46 None
M Options Chain 16.95 Call 13.50 9/19 No 3.40 3.50 3.45 -0.50 -12.66% 48,877 7,484 1.28 1.00 14 52 None