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 Lists
SNDX Options Chain 15.63 Put 7.50 10/20 No 0.25 0.45 0.30 0.00 0.00% 24,484 412 2.47 -0.07 9 None
ARM Options Chain 53.60 Call 54.50 9/29 No 1.25 1.40 1.25 +0.95 +316.67% 8,724 177 0.53 0.74 3 None
NOW Options Chain 547.19 Put 535.00 9/29 No 0.15 0.35 0.25 -2.25 -90.00% 9,563 213 0.40 -0.05 12 None
MU Options Chain 65.75 Call 65.50 9/29 Yes 0.45 0.53 0.49 -2.44 -83.28% 4,355 107 0.44 0.44 12 None
MU Options Chain 65.75 Call 66.00 9/29 Yes 0.27 0.32 0.30 -2.89 -90.60% 12,501 322 0.43 0.31 12 None
CCL Options Chain 13.98 Call 20.00 11/17 Yes 0.09 0.10 0.10 +0.02 +25.00% 8,801 275 0.56 0.08 6 None
AMZN Options Chain 126.54 Call 124.00 9/29 No 2.25 2.51 2.40 -0.29 -10.79% 30,239 970 0.41 0.78 3 None
NOW Options Chain 547.19 Put 530.00 9/29 No 0.10 0.20 0.15 -1.06 -87.61% 10,917 352 0.45 -0.02 12 None
CARR Options Chain 55.08 Put 47.50 12/15 Yes 0.75 0.80 0.79 -0.31 -28.19% 3,091 104 0.38 -0.15 12 None
AMC Options Chain 7.63 Call 8.50 10/27 No 0.63 0.65 0.65 +0.07 +12.07% 10,653 361 1.04 0.44 8 None
PLTR Options Chain 15.77 Put 16.00 10/27 No 1.05 1.09 1.08 -0.54 -33.34% 5,175 176 0.54 -0.50 8 None
DIS Options Chain 80.04 Call 82.00 11/03 No 2.00 2.09 2.07 +0.14 +7.26% 13,489 463 0.27 0.43 10 None
NKE Options Chain 89.69 Put 78.00 9/29 Yes 0.07 0.09 0.08 +0.01 +14.29% 3,058 106 1.43 -0.03 8 None
MU Options Chain 65.75 Call 67.00 9/29 Yes 0.09 0.10 0.09 -2.39 -96.38% 17,979 630 0.44 0.12 12 None
NEE Options Chain 60.36 Call 60.00 10/20 No 0.50 0.60 0.60 -1.25 -67.57% 2,983 108 0.27 0.25 11 None
PFE Options Chain 32.09 Call 33.50 10/13 No 0.17 0.19 0.19 -0.01 -5.00% 6,846 253 0.24 0.22 16 None
KMX Options Chain 77.80 Put 65.00 10/13 Yes 0.50 0.65 0.65 +0.17 +35.42% 2,801 110 0.36 -0.21 9 None
NEP Options Chain 37.88 Call 40.00 11/17 Yes 0.65 0.75 0.65 -1.00 -60.61% 4,493 182 0.73 0.17 12 None
X Options Chain 32.25 Put 30.00 10/13 No 0.16 0.20 0.18 -0.06 -25.00% 2,646 117 0.36 -0.15 12 None
PLTR Options Chain 15.77 Put 16.00 10/13 No 0.80 0.84 0.83 -0.59 -41.55% 11,201 562 0.55 -0.52 8 None
NFLX Options Chain 378.25 Call 375.00 9/29 No 3.55 3.85 3.75 -2.05 -35.35% 5,457 294 0.38 0.58 6 None
YOU Options Chain 18.54 Put 17.30 11/17 Yes 0.75 0.85 0.78 -0.32 -29.10% 2,554 147 0.52 -0.31 9 None
NKE Options Chain 89.69 Put 84.00 10/06 Yes 1.00 1.09 1.09 +0.15 +15.96% 3,776 225 0.61 -0.22 8 None
MU Options Chain 65.75 Call 65.00 9/29 Yes 0.70 0.80 0.79 -3.01 -79.22% 9,388 574 0.45 0.57 12 None
PLTR Options Chain 15.77 Put 14.50 11/03 No 0.54 0.55 0.55 -0.32 -36.79% 1,799 110 0.57 -0.28 8 None
ALLY Options Chain 26.20 Put 21.00 12/15 Yes 0.40 0.45 0.44 +0.09 +25.72% 1,750 108 0.50 -0.13 13 None
NOW Options Chain 547.19 Put 545.00 9/29 No 1.05 1.30 1.24 -3.96 -76.16% 2,656 173 0.36 -0.19 12 None
FOLD Options Chain 12.99 Call 12.00 10/20 No 0.20 0.50 0.49 -0.61 -55.46% 4,061 267 0.37 0.48 4 None
XP Options Chain 22.98 Call 25.00 10/20 No 0.35 0.45 0.35 +0.10 +40.00% 7,001 470 0.47 0.26 14 None
CCL Options Chain 13.98 Put 11.50 9/29 Yes 0.01 0.03 0.03 0.00 0.00% 9,375 630 2.44 -0.02 6 None
RUN Options Chain 12.30 Call 12.00 9/29 No 0.41 0.44 0.42 -0.28 -40.00% 1,645 111 0.98 0.70 11 None
ABT Options Chain 96.00 Call 98.00 10/06 No 1.36 1.43 1.41 +0.86 +156.37% 1,613 111 0.22 0.54 7 None
MU Options Chain 65.75 Call 64.00 9/29 Yes 1.38 1.49 1.62 -3.08 -65.54% 2,692 188 0.46 0.77 12 None
MU Options Chain 65.75 Call 66.50 9/29 Yes 0.15 0.17 0.21 -2.67 -92.71% 2,611 187 0.44 0.20 12 None
AMD Options Chain 98.19 Put 103.00 10/06 No 2.59 2.67 2.61 -3.15 -54.69% 5,988 456 0.43 -0.49 7 None
NVDA Options Chain 426.90 Put 425.00 9/29 No 1.41 1.55 1.50 -4.35 -74.36% 66,854 5,127 0.42 -0.28 10 None
NKE Options Chain 89.69 Put 79.00 9/29 Yes 0.12 0.13 0.12 +0.03 +33.34% 2,506 193 1.44 -0.04 8 None
BA Options Chain 195.46 Call 192.50 9/29 No 0.63 0.75 0.70 -3.15 -81.82% 3,044 238 0.37 0.29 4 None
TTD Options Chain 77.69 Call 79.00 9/29 No 0.26 0.36 0.30 +0.17 +130.77% 6,891 540 0.48 0.27 10 None
UBER Options Chain 46.14 Put 46.50 10/06 No 1.11 1.15 1.12 -0.60 -34.89% 1,588 126 0.36 -0.53 3 None
BTU Options Chain 24.55 Call 27.00 11/17 Yes 1.16 1.19 1.18 +0.39 +49.37% 12,452 1,002 0.45 0.41 18 None
MTCH Options Chain 40.01 Put 40.00 9/29 No 0.66 0.75 0.59 +0.04 +7.28% 2,365 192 0.48 -0.68 8 None
AMD Options Chain 98.19 Put 103.00 9/29 No 1.10 1.20 1.14 -3.86 -77.20% 20,347 1,662 0.50 -0.52 7 None
AMD Options Chain 98.19 Put 100.00 9/29 No 0.22 0.23 0.23 -2.34 -91.06% 48,071 3,956 0.53 -0.17 7 None
MARA Options Chain 8.12 Call 14.00 11/03 No 0.14 0.17 0.14 +0.03 +27.28% 1,816 150 1.14 0.11 9
Small Cap Stock List
NVDA Options Chain 426.90 Put 430.00 9/29 No 3.05 3.25 3.11 -5.39 -63.42% 49,859 4,200 0.40 -0.45 10 None
RIOT Options Chain 9.43 Put 8.50 10/20 No 0.40 0.41 0.39 -0.14 -26.42% 2,967 255 0.91 -0.28 15
Small Cap Stock List
AMD Options Chain 98.19 Call 112.00 10/27 No 1.80 1.85 1.83 +0.76 +71.03% 2,577 222 0.42 0.26 7 None
XOM Options Chain 119.47 Call 140.00 11/17 Yes 0.22 0.24 0.23 +0.01 +4.55% 3,827 333 0.26 0.05 14 None
BB Options Chain 4.89 Put 5.00 10/13 Yes 0.44 0.50 0.48 +0.08 +20.00% 1,778 155 0.95 -0.55 5 None
BUD Options Chain 53.38 Put 50.00 11/17 Yes 0.75 0.85 0.80 -0.10 -11.12% 2,516 223 0.29 -0.24 9 None
AMZN Options Chain 126.54 Call 125.00 9/29 No 1.58 1.66 1.65 -0.46 -21.81% 40,340 3,593 0.40 0.67 3 None
AQN Options Chain 6.28 Put 5.00 1/19 Yes 0.10 0.15 0.15 +0.10 +200.00% 2,299 205 0.40 -0.18 7 None
SNDX Options Chain 15.63 Put 12.50 10/20 No 1.80 2.00 2.00 +0.03 +1.53% 9,113 821 2.43 -0.25 9 None
SWN Options Chain 6.52 Put 6.00 11/17 Yes 0.13 0.17 0.16 -0.05 -23.81% 3,021 273 0.41 -0.26 12 None
ASAN Options Chain 17.40 Call 18.50 10/06 No 0.60 0.70 0.65 +0.42 +182.61% 1,674 152 0.62 0.51 7 None
RIOT Options Chain 9.43 Call 25.00 11/17 Yes 0.06 0.07 0.07 +0.03 +75.00% 1,429 130 1.32 0.04 15
Small Cap Stock List
CF Options Chain 83.45 Call 87.00 10/06 No 1.20 1.30 1.25 +0.44 +54.33% 1,125 103 0.32 0.43 12 None
RUN Options Chain 12.30 Call 12.50 9/29 No 0.14 0.16 0.13 -0.12 -48.00% 2,020 189 0.92 0.38 11 None
NKE Options Chain 89.69 Put 81.00 10/06 Yes 0.48 0.52 0.52 +0.09 +20.93% 1,624 153 0.61 -0.12 8 None
VFS Options Chain 12.56 Call 13.00 9/29 No 0.20 0.30 0.21 +0.11 +110.00% 1,831 174 1.74 0.33 3 None
SIRI Options Chain 4.68 Call 5.00 10/06 No 0.15 0.20 0.16 +0.14 +700.00% 2,643 252 1.08 0.41 8 None
VFS Options Chain 12.56 Call 14.50 9/29 No 0.00 0.10 0.05 +0.02 +66.67% 1,799 172 2.44 0.08 3 None
AMD Options Chain 98.19 Put 102.00 9/29 No 0.70 0.72 0.70 -3.65 -83.91% 25,241 2,449 0.51 -0.37 7 None
NKE Options Chain 89.69 Put 89.00 10/06 Yes 2.75 2.78 2.77 +0.03 +1.10% 2,140 208 0.59 -0.45 8 None
VFS Options Chain 12.56 Put 10.50 9/29 No 0.00 0.05 0.05 -0.35 -87.50% 1,519 149 1.87 -0.05 3 None
MRO Options Chain 27.49 Put 27.50 9/29 No 0.25 0.27 0.28 -0.12 -30.00% 2,050 202 0.36 -0.55 10 None
GM Options Chain 32.36 Put 28.00 10/06 No 0.00 0.01 0.01 -0.02 -66.67% 1,322 131 0.52 -0.01 15 None
AMAT Options Chain 136.00 Call 140.00 10/06 No 2.04 2.11 2.07 +0.57 +38.00% 1,402 139 0.34 0.42 11 None
AMZN Options Chain 126.54 Call 123.00 9/29 No 2.96 3.40 3.20 -0.35 -9.86% 5,922 590 0.42 0.86 3 None
PTON Options Chain 4.90 Call 9.00 11/17 Yes 0.10 0.12 0.13 +0.06 +85.72% 2,205 222 1.17 0.13 8 None
NOW Options Chain 547.19 Put 540.00 9/29 No 0.50 0.65 0.52 -3.49 -87.04% 3,003 308 0.38 -0.10 12 None
ARM Options Chain 53.60 Call 55.00 10/06 No 1.90 2.05 2.05 +1.18 +135.64% 1,586 163 0.50 0.58 3 None
VFS Options Chain 12.56 Call 12.00 9/29 No 0.65 0.80 0.60 +0.35 +140.00% 3,228 333 1.71 0.69 3 None
NKE Options Chain 89.69 Put 86.00 10/20 Yes 1.86 2.02 1.98 +0.11 +5.89% 1,609 166 0.41 -0.32 8 None
RYAM Options Chain 3.49 Call 3.50 10/20 No 0.20 0.30 0.25 +0.09 +56.25% 1,129 117 0.72 0.54 10 None
PLTR Options Chain 15.77 Call 19.50 10/06 No 0.01 0.02 0.01 -0.01 -50.00% 2,236 233 0.71 0.02 8 None
MU Options Chain 65.75 Put 66.00 10/13 Yes 2.10 2.20 2.07 +0.54 +35.30% 993 104 0.33 -0.55 12 None
UPST Options Chain 27.59 Put 22.50 11/17 Yes 1.74 1.78 1.74 -0.16 -8.43% 4,892 514 1.04 -0.24 6 None
AMD Options Chain 98.19 Put 99.00 9/29 No 0.12 0.14 0.12 -1.81 -93.79% 26,777 2,840 0.55 -0.11 7 None
MRNA Options Chain 99.22 Call 104.00 10/06 No 1.25 1.32 1.30 0.00 0.00% 1,429 153 0.45 0.31 13 None
COIN Options Chain 71.77 Put 74.00 9/29 No 0.51 0.58 0.52 -2.48 -82.67% 8,941 965 0.64 -0.31 7 None
ARM Options Chain 53.60 Put 52.00 10/13 No 0.85 0.90 0.87 -1.33 -60.46% 1,612 177 0.51 -0.27 3 None
JBLU Options Chain 4.45 Call 5.00 11/17 Yes 0.24 0.26 0.24 +0.03 +14.29% 10,899 1,205 0.59 0.40 10 None
NKE Options Chain 89.69 Put 83.00 10/06 Yes 0.79 0.88 0.85 +0.11 +14.87% 992 110 0.60 -0.18 8 None
MARA Options Chain 8.12 Call 8.50 10/06 No 0.52 0.53 0.52 +0.22 +73.34% 9,923 1,126 0.96 0.55 9
Small Cap Stock List
LMT Options Chain 408.99 Put 455.00 10/20 Yes 42.30 45.50 43.90 -3.58 -7.54% 950 108 0.36 -0.97 11 None
MU Options Chain 65.75 Call 66.00 10/20 Yes 1.80 1.84 1.86 -2.14 -53.50% 1,102 127 0.34 0.47 12 None
MS Options Chain 81.70 Put 83.00 10/13 No 1.97 2.08 2.32 -0.14 -5.70% 1,107 128 0.25 -0.55 10 None
COUR Options Chain 18.36 Call 17.50 10/20 No 1.25 1.30 1.25 +0.05 +4.17% 2,493 289 0.39 0.73 9 None
CCL Options Chain 13.98 Put 12.00 9/29 Yes 0.03 0.04 0.03 -0.03 -50.00% 10,652 1,236 2.19 -0.05 6 None
SNOW Options Chain 151.12 Call 146.00 9/29 No 5.20 5.50 5.25 +2.25 +75.00% 1,067 124 0.39 0.90 6 None
PTON Options Chain 4.90 Put 5.00 10/06 No 0.28 0.30 0.30 -0.14 -31.82% 3,753 441 0.87 -0.52 8 None
TSLA Options Chain 246.38 Put 237.50 9/29 No 0.39 0.41 0.40 -2.37 -85.56% 58,981 6,954 0.59 -0.12 11 None
BK Options Chain 42.17 Call 45.00 11/17 Yes 0.60 0.70 0.70 +0.09 +14.76% 991 117 0.24 0.29 12 None
NOW Options Chain 547.19 Put 525.00 9/29 No 0.05 0.15 0.10 -0.69 -87.35% 3,431 406 0.50 -0.01 12 None
ARM Options Chain 53.60 Put 53.50 9/29 No 0.10 0.15 0.15 -0.99 -86.85% 3,269 387 0.69 -0.13 3 None
SQ Options Chain 44.35 Call 43.00 9/29 No 1.44 1.56 1.45 +0.08 +5.84% 1,282 152 0.59 0.81 9 None
SIRI Options Chain 4.68 Call 5.00 9/29 No 0.05 0.07 0.06 +0.05 +500.00% 3,034 361 1.78 0.24 8 None
TSLA Options Chain 246.38 Call 245.00 9/29 No 3.45 3.70 3.59 +1.34 +59.56% 115,146 13,723 0.56 0.60 11 None
RUN Options Chain 12.30 Call 12.50 10/06 No 0.49 0.51 0.52 -0.04 -7.15% 5,559 665 0.81 0.47 11 None
BA Options Chain 195.46 Call 195.00 10/06 No 1.67 1.79 1.70 -2.35 -58.03% 4,651 557 0.30 0.32 4 None
IBM Options Chain 143.38 Call 142.00 9/29 No 0.43 0.50 0.50 -0.96 -65.76% 874 105 0.23 0.38 8 None
META Options Chain 298.92 Put 302.50 9/29 No 1.60 1.76 1.68 -5.33 -76.04% 15,074 1,830 0.36 -0.39 13 None
JD Options Chain 28.87 Call 28.50 9/29 No 0.29 0.31 0.30 -0.32 -51.62% 4,551 566 0.45 0.54 21
Growth Stock List
VFS Options Chain 12.56 Call 14.00 9/29 No 0.00 0.10 0.09 +0.04 +80.00% 1,770 222 1.67 0.15 3 None
MRK Options Chain 104.00 Put 120.00 10/20 No 15.45 16.05 15.95 +0.15 +0.95% 1,885 237 0.37 -0.99 8 None
PTON Options Chain 4.90 Call 5.00 9/29 No 0.07 0.08 0.08 +0.05 +166.67% 33,214 4,178 0.94 0.40 8 None
AFRM Options Chain 20.38 Call 28.50 10/20 No 0.12 0.13 0.13 +0.04 +44.45% 3,629 460 0.81 0.08 4 None
NKE Options Chain 89.69 Put 81.00 9/29 Yes 0.24 0.26 0.23 +0.01 +4.55% 3,628 460 1.38 -0.09 8 None
EVGO Options Chain 3.28 Call 3.50 10/20 No 0.15 0.25 0.15 0.00 0.00% 1,779 226 0.85 0.43 9 None
AMZN Options Chain 126.54 Call 126.00 9/29 No 0.99 1.04 1.04 -0.50 -32.47% 33,478 4,258 0.39 0.52 3 None
BA Options Chain 195.46 Put 225.00 10/20 No 34.00 35.40 33.95 +4.43 +15.01% 1,563 200 0.43 -0.97 4 None
MRVL Options Chain 52.72 Call 59.00 10/20 No 0.42 0.45 0.48 +0.23 +92.00% 2,823 363 0.36 0.18 6 None
UAL Options Chain 42.31 Call 45.00 10/20 Yes 0.83 0.85 0.84 -0.01 -1.18% 4,230 544 0.43 0.31 16 None
NVDA Options Chain 426.90 Put 450.00 9/29 No 18.20 20.20 18.50 -7.30 -28.30% 8,290 1,067 0.49 -0.97 10 None
TSLA Options Chain 246.38 Call 242.50 9/29 No 5.05 5.35 5.39 +2.19 +68.44% 61,007 7,865 0.58 0.72 11 None
NVDA Options Chain 426.90 Put 420.00 9/29 No 0.62 0.70 0.66 -3.09 -82.40% 67,549 8,745 0.44 -0.16 10 None
NCLH Options Chain 16.37 Put 17.50 10/06 No 0.82 0.86 0.88 -0.45 -33.84% 895 116 0.53 -0.65 6 None
TSLA Options Chain 246.38 Put 242.50 9/29 No 1.26 1.30 1.27 -3.73 -74.60% 62,568 8,115 0.55 -0.28 11 None
PENN Options Chain 23.06 Call 25.00 10/06 No 0.14 0.16 0.16 +0.09 +128.58% 2,350 308 0.53 0.17 13 None
AAPL Options Chain 170.39 Call 170.00 9/29 No 1.39 1.52 1.42 -0.39 -21.55% 91,904 12,066 0.32 0.60 9 None
LMT Options Chain 408.99 Put 460.00 10/20 Yes 47.10 51.20 49.30 -3.17 -6.05% 998 132 0.37 -0.98 11 None
MU Options Chain 65.75 Call 66.00 10/06 Yes 0.93 0.96 1.00 -2.54 -71.76% 889 118 0.33 0.42 12 None
LEN Options Chain 111.70 Call 118.00 10/20 No 1.55 1.70 1.51 +0.46 +43.81% 1,012 135 0.28 0.33 18 None
JBLU Options Chain 4.45 Call 4.50 10/27 Yes 0.32 0.39 0.41 +0.12 +41.38% 4,383 585 0.63 0.58 10 None
SNOW Options Chain 151.12 Put 140.00 9/29 No 0.02 0.03 0.03 -0.20 -86.96% 5,173 691 0.66 -0.01 6 None
AAPL Options Chain 170.39 Call 167.50 9/29 No 3.05 3.50 3.35 -0.25 -6.95% 12,564 1,680 0.38 0.85 9 None
MARA Options Chain 8.12 Call 8.00 11/03 No 1.31 1.40 1.41 +0.35 +33.02% 765 103 1.00 0.65 9
Small Cap Stock List
CCL Options Chain 13.98 Put 11.50 10/20 Yes 0.09 0.12 0.10 -0.08 -44.45% 4,016 542 0.72 -0.09 6 None
VFC Options Chain 16.59 Call 17.00 9/29 No 0.05 0.10 0.07 -0.24 -77.42% 1,791 242 0.63 0.24 8 None
ASAN Options Chain 17.40 Call 20.00 10/06 No 0.20 0.25 0.20 +0.10 +100.00% 5,580 757 0.67 0.19 7 None
AMD Options Chain 98.19 Put 98.00 9/29 No 0.06 0.07 0.06 -1.32 -95.66% 19,275 2,628 0.57 -0.07 7 None
AMD Options Chain 98.19 Put 101.00 9/29 No 0.38 0.43 0.41 -2.97 -87.87% 23,183 3,161 0.52 -0.25 7 None
TDOC Options Chain 18.53 Put 19.50 10/06 No 1.13 1.17 1.18 +0.25 +26.89% 1,113 152 0.51 -0.73 6 None
MU Options Chain 65.75 Call 67.00 10/20 Yes 1.38 1.41 1.44 -2.16 -60.00% 805 111 0.33 0.39 12 None
TSLA Options Chain 246.38 Put 240.00 9/29 No 0.71 0.75 0.73 -3.07 -80.79% 133,282 18,414 0.57 -0.18 11 None
KMX Options Chain 77.80 Put 60.00 10/20 Yes 0.20 0.30 0.30 +0.05 +20.00% 1,539 215 0.42 -0.07 9 None
ABNB Options Chain 134.93 Put 128.00 10/06 No 0.52 0.56 0.54 -0.54 -50.00% 1,051 147 0.40 -0.13 12 None
TSLA Options Chain 246.38 Put 245.00 9/29 No 2.04 2.14 2.12 -4.53 -68.12% 85,059 11,958 0.54 -0.40 11 None
FUBO Options Chain 2.55 Call 2.50 10/13 No 0.22 0.24 0.23 +0.04 +21.06% 4,984 702 0.84 0.63 7 None
KVYO Options Chain 35.65 Call 40.00 10/20 No 0.85 0.95 0.90 +0.30 +50.00% 926 131 0.66 0.26 3 None
PTON Options Chain 4.90 Call 5.00 10/06 No 0.20 0.21 0.21 +0.10 +90.91% 7,686 1,090 0.81 0.48 8 None
NFLX Options Chain 378.25 Put 377.50 10/06 No 7.50 7.75 7.50 -0.35 -4.46% 1,835 261 0.33 -0.50 6 None
TSLA Options Chain 246.38 Call 247.50 9/29 No 2.15 2.30 2.25 +0.78 +53.07% 80,197 11,453 0.55 0.45 11 None
MU Options Chain 65.75 Call 62.00 9/29 Yes 3.10 3.35 3.35 -2.15 -39.10% 817 117 0.74 0.97 12 None
NFLX Options Chain 378.25 Call 377.50 9/29 No 2.24 2.64 2.40 -1.85 -43.53% 5,515 793 0.37 0.45 6 None
JD Options Chain 28.87 Put 28.50 10/06 No 0.56 0.58 0.57 +0.12 +26.67% 959 138 0.36 -0.47 21
Growth Stock List
AMZN Options Chain 126.54 Put 123.00 9/29 No 0.20 0.22 0.21 -0.26 -55.32% 31,789 4,627 0.44 -0.14 3 None
AMZN Options Chain 126.54 Call 124.00 10/06 No 3.60 3.75 3.70 -0.25 -6.33% 4,101 597 0.33 0.65 3 None
NOW Options Chain 547.19 Put 520.00 9/29 No 0.00 0.15 0.15 -0.30 -66.67% 3,461 507 0.61 0.00 12 None
SCHW Options Chain 54.55 Call 57.00 10/06 No 0.19 0.22 0.18 -0.10 -35.72% 1,724 253 0.29 0.17 12 None
COIN Options Chain 71.77 Call 90.00 10/27 No 1.28 1.36 1.32 +0.41 +45.06% 1,585 233 0.65 0.19 7 None
GOOG Options Chain 131.85 Put 125.00 10/13 No 0.55 0.57 0.57 -0.36 -38.71% 2,606 386 0.30 -0.14 14 None
FFIE Options Chain 1.39 Call 1.50 9/29 No 0.02 0.04 0.03 -0.04 -57.15% 3,158 472 3.28 0.24 9 None
UPS Options Chain 155.50 Put 175.00 10/20 No 19.30 19.75 19.45 -3.90 -16.71% 2,035 305 0.33 -0.99 12 None
MSFT Options Chain 313.78 Put 360.00 10/20 No 44.65 48.10 46.60 -0.25 -0.54% 2,371 356 0.50 -0.98 12 None
ARCB Options Chain 100.29 Call 105.00 10/20 No 3.20 3.50 3.40 +0.40 +13.34% 1,032 158 0.43 0.45 18 None
PFE Options Chain 32.09 Call 32.50 10/13 No 0.45 0.50 0.48 -0.07 -12.73% 1,090 167 0.24 0.43 16 None
JBL Options Chain 104.26 Put 120.00 10/20 Yes 1.80 1.90 1.90 -13.33 -87.53% 673 104 0.33 -0.28 13 None
BA Options Chain 195.46 Call 205.00 10/27 Yes 2.50 2.63 2.50 -1.10 -30.56% 1,701 264 0.34 0.25 4 None
CVNA Options Chain 41.14 Call 41.50 9/29 No 0.69 0.80 0.74 -0.38 -33.93% 2,072 322 1.01 0.45 6 None
MU Options Chain 65.75 Put 64.50 9/29 Yes 0.31 0.34 0.30 -0.18 -37.50% 5,437 845 0.46 -0.32 12 None
AMD Options Chain 98.19 Put 98.00 10/06 No 0.85 0.89 0.87 -1.75 -66.80% 8,826 1,372 0.45 -0.21 7 None
PTON Options Chain 4.90 Call 4.50 10/06 No 0.47 0.53 0.47 +0.13 +38.24% 1,841 288 0.76 0.79 8 None
TGT Options Chain 109.56 Call 109.00 9/29 No 1.07 1.18 1.12 -0.39 -25.83% 1,302 204 0.34 0.61 14 None
BA Options Chain 195.46 Call 195.00 9/29 No 0.22 0.24 0.22 -2.03 -90.23% 6,612 1,039 0.38 0.12 4 None
NCLH Options Chain 16.37 Call 16.00 10/13 No 1.15 1.30 1.21 +0.39 +47.57% 1,365 215 0.49 0.73 6 None
NVDA Options Chain 426.90 Call 432.50 10/06 No 9.30 9.75 9.50 +1.50 +18.75% 5,476 865 0.39 0.50 10 None
C Options Chain 40.46 Put 40.50 10/06 No 0.34 0.36 0.36 -0.42 -53.85% 2,689 426 0.27 -0.32 16 None
ABNB Options Chain 134.93 Put 135.00 10/06 No 2.15 2.24 2.17 -1.98 -47.72% 1,261 200 0.37 -0.40 12 None
KO Options Chain 56.08 Put 62.50 10/20 No 6.65 6.75 6.70 +0.10 +1.52% 1,847 293 0.31 -1.00 10 None
COP Options Chain 123.24 Put 122.00 10/20 No 2.65 2.69 2.69 -0.20 -6.92% 1,265 201 0.27 -0.43 12 None
WE Options Chain 3.05 Put 2.50 10/20 No 0.20 0.35 0.25 0.00 0.00% 3,007 479 1.70 -0.28 6 None
ENPH Options Chain 120.33 Call 118.00 9/29 No 2.56 2.84 2.62 -1.52 -36.72% 1,660 265 0.58 0.73 14 None
MU Options Chain 65.75 Call 73.00 10/27 Yes 0.32 0.35 0.36 -0.87 -70.74% 1,295 207 0.32 0.12 12 None
AMZN Options Chain 126.54 Put 125.00 9/29 No 0.61 0.64 0.62 -0.40 -39.22% 52,173 8,506 0.40 -0.33 3 None
MU Options Chain 65.75 Put 64.50 10/06 Yes 0.98 1.01 0.97 +0.22 +29.34% 794 130 0.35 -0.40 12 None
CCL Options Chain 13.98 Call 15.00 10/13 Yes 0.55 0.63 0.60 +0.17 +39.54% 2,735 448 0.70 0.42 6 None
AMD Options Chain 98.19 Call 104.00 9/29 No 0.52 0.58 0.54 +0.45 +500.00% 19,755 3,247 0.47 0.33 7 None
ARM Options Chain 53.60 Call 55.00 9/29 No 0.90 1.05 1.10 +0.91 +478.95% 5,157 850 0.54 0.64 3 None
NKE Options Chain 89.69 Put 83.00 9/29 Yes 0.46 0.49 0.48 +0.03 +6.67% 3,555 586 1.40 -0.15 8 None
MGM Options Chain 36.75 Call 37.00 10/06 No 0.64 0.68 0.63 -0.05 -7.36% 2,928 488 0.37 0.45 12 None
ZM Options Chain 68.33 Call 72.00 10/06 No 0.33 0.37 0.33 +0.09 +37.50% 1,569 262 0.36 0.18 11 None
MSFT Options Chain 313.78 Put 330.00 9/29 No 14.60 17.50 16.45 +0.05 +0.31% 879 148 1.12 -1.00 12 None
LULU Options Chain 381.98 Put 380.00 9/29 No 4.10 4.35 4.20 -0.34 -7.49% 2,595 438 0.47 -0.53 11 None
BABA Options Chain 86.19 Put 70.00 10/13 No 0.03 0.05 0.04 -0.01 -20.00% 743 126 0.47 -0.01 18 None
NCLH Options Chain 16.37 Put 16.50 10/13 No 0.43 0.50 0.50 -0.46 -47.92% 664 113 0.50 -0.37 6 None
NEP Options Chain 37.88 Call 40.00 10/20 No 0.30 0.35 0.35 -0.71 -66.99% 3,251 554 0.83 0.12 12 None
AMD Options Chain 98.19 Put 100.00 10/06 No 1.38 1.46 1.38 -2.35 -63.01% 12,774 2,178 0.44 -0.31 7 None
PLTR Options Chain 15.77 Put 16.00 11/03 No 1.15 1.21 1.17 -0.48 -29.10% 652 112 0.55 -0.49 8 None
NVDA Options Chain 426.90 Put 427.50 10/06 No 7.90 8.30 8.17 -4.23 -34.12% 3,789 652 0.39 -0.42 10 None
NKE Options Chain 89.69 Put 84.00 9/29 Yes 0.64 0.71 0.68 +0.03 +4.62% 5,448 941 1.39 -0.19 8 None
NEE Options Chain 60.36 Put 77.50 11/17 Yes 20.30 20.80 19.79 +1.86 +10.38% 652 115 0.56 -1.00 11 None
ARM Options Chain 53.60 Put 54.00 9/29 No 0.15 0.25 0.10 -1.20 -92.31% 911 161 0.64 -0.19 3 None
TSLA Options Chain 246.38 Put 247.50 9/29 No 3.20 3.40 3.20 -5.27 -62.22% 19,366 3,423 0.52 -0.55 11 None
HASI Options Chain 21.37 Call 22.50 11/17 Yes 0.85 0.90 0.87 -0.42 -32.56% 633 112 0.50 0.37 11 None
UPS Options Chain 155.50 Put 185.00 10/20 No 28.85 30.00 29.65 -3.29 -9.99% 645 115 0.45 -1.00 12 None
PTON Options Chain 4.90 Call 5.00 10/13 No 0.28 0.31 0.28 +0.07 +33.34% 1,891 339 0.81 0.50 8 None
AMD Options Chain 98.19 Put 99.00 10/06 No 1.09 1.13 1.12 -2.03 -64.45% 4,124 740 0.44 -0.26 7 None
CDAY Options Chain 67.03 Call 75.00 11/17 Yes 1.20 1.35 1.27 -0.07 -5.23% 1,040 187 0.35 0.25 3 None
SHOP Options Chain 53.20 Call 55.00 11/17 Yes 3.65 3.75 3.69 +0.64 +20.99% 3,382 611 0.55 0.49 8 None
AMD Options Chain 98.19 Put 101.00 10/27 No 3.85 3.95 3.95 -2.59 -39.61% 948 173 0.43 -0.40 7 None
MRTX Options Chain 41.26 Call 45.00 11/17 Yes 5.40 6.10 6.05 +2.45 +68.06% 1,014 187 0.83 0.58 8 None
NFLX Options Chain 378.25 Call 380.00 9/29 No 1.40 1.54 1.47 -1.83 -55.46% 8,415 1,553 0.37 0.31 6 None
AMZN Options Chain 126.54 Put 124.00 9/29 No 0.36 0.38 0.38 -0.30 -44.12% 30,428 5,623 0.42 -0.22 3 None
AMD Options Chain 98.19 Put 104.00 10/06 No 3.10 3.20 3.10 -2.65 -46.09% 2,406 446 0.43 -0.55 7 None
MCD Options Chain 264.19 Put 290.00 10/20 No 23.25 25.40 24.95 -1.55 -5.85% 987 183 0.25 -0.99 11 None
NVDA Options Chain 426.90 Call 430.00 9/29 No 4.00 4.35 4.05 +0.45 +12.50% 78,190 14,506 0.40 0.55 10 None
AAPL Options Chain 170.39 Put 200.00 11/17 Yes 27.90 30.45 29.35 -0.50 -1.68% 1,512 281 0.32 -0.95 9 None
AMD Options Chain 98.19 Call 102.00 10/27 No 5.55 5.65 5.79 +2.45 +73.36% 2,725 509 0.43 0.57 7 None
BILL Options Chain 99.20 Call 150.00 2/16 Yes 3.70 4.00 3.90 +0.20 +5.41% 2,143 402 0.57 0.22 6 None
UPS Options Chain 155.50 Put 170.00 10/20 No 14.00 15.05 14.65 -3.70 -20.17% 1,765 334 0.27 -0.96 12 None
JBL Options Chain 104.26 Put 115.00 10/20 Yes 0.80 0.90 0.80 -8.65 -91.54% 879 167 0.35 -0.15 13 None
DIS Options Chain 80.04 Put 120.00 1/19 Yes 39.60 40.15 39.90 -0.30 -0.75% 3,680 701 0.49 -0.98 10 None
AMZN Options Chain 126.54 Call 123.00 10/06 No 4.30 4.40 4.41 -0.24 -5.17% 2,034 388 0.34 0.71 3 None
CVNA Options Chain 41.14 Call 43.00 9/29 No 0.23 0.28 0.25 -0.36 -59.02% 4,895 934 1.00 0.21 6 None
TSLA Options Chain 246.38 Put 235.00 9/29 No 0.21 0.23 0.22 -1.74 -88.78% 77,654 14,844 0.61 -0.08 11 None
COIN Options Chain 71.77 Put 75.00 9/29 No 0.85 1.08 0.94 -2.76 -74.60% 3,446 661 0.63 -0.47 7 None
SQ Options Chain 44.35 Call 44.00 10/06 No 1.42 1.45 1.43 +0.03 +2.15% 1,775 342 0.47 0.57 9 None
MMM Options Chain 93.88 Put 105.00 10/20 No 11.65 12.00 11.43 +0.08 +0.71% 971 188 0.31 -0.95 6 None
NDAQ Options Chain 48.69 Call 50.00 11/17 Yes 1.20 1.35 1.29 +0.21 +19.45% 711 138 0.22 0.44 10 None
TWLO Options Chain 57.93 Call 57.00 9/29 No 1.07 1.31 1.14 +0.01 +0.89% 917 178 0.46 0.70 11 None
SQ Options Chain 44.35 Put 42.50 10/06 No 0.52 0.54 0.53 -0.10 -15.88% 1,061 206 0.49 -0.26 9 None
RTX Options Chain 72.00 Put 85.00 10/20 No 12.90 13.10 12.65 +0.49 +4.03% 2,035 396 0.42 -1.00 11 None
AMZN Options Chain 126.54 Call 129.00 9/29 No 0.14 0.16 0.15 -0.25 -62.50% 22,396 4,400 0.38 0.13 3 None
NFLX Options Chain 378.25 Call 382.50 10/06 No 4.65 4.95 4.80 -1.35 -21.96% 838 165 0.33 0.39 6 None
NVDA Options Chain 426.90 Call 432.50 9/29 No 2.70 2.92 2.81 +0.06 +2.19% 22,945 4,519 0.39 0.45 10 None
ASAN Options Chain 17.40 Call 19.00 10/20 No 0.70 0.80 0.80 +0.46 +135.30% 1,014 201 0.54 0.45 7 None
PTON Options Chain 4.90 Put 5.50 9/29 No 0.55 0.63 0.62 -0.25 -28.74% 932 185 2.14 -0.95 8 None
BB Options Chain 4.89 Put 4.00 9/29 Yes 0.02 0.03 0.03 +0.02 +200.00% 3,414 688 2.80 -0.08 5 None
CCJ Options Chain 40.35 Call 45.50 9/29 No 0.01 0.03 0.01 0.00 0.00% 1,019 206 0.96 0.01 13 None
NFLX Options Chain 378.25 Put 370.00 9/29 No 0.82 0.92 0.84 -0.89 -51.45% 7,024 1,420 0.39 -0.21 6 None
SMCI Options Chain 269.38 Put 260.00 9/29 No 0.65 0.90 0.75 -5.65 -88.29% 883 179 0.67 -0.16 17 None
CVNA Options Chain 41.14 Put 41.00 9/29 No 0.64 0.76 0.72 -0.78 -52.00% 2,244 455 0.93 -0.45 6 None
PEP Options Chain 169.50 Put 190.00 10/20 Yes 20.10 21.00 20.50 +0.40 +1.99% 1,657 336 0.30 -0.96 12 None
NVDA Options Chain 426.90 Put 432.50 9/29 No 4.25 4.60 4.45 -5.65 -55.95% 12,877 2,635 0.39 -0.55 10 None
CCL Options Chain 13.98 Put 12.50 9/29 Yes 0.07 0.08 0.08 -0.02 -20.00% 14,740 3,017 2.16 -0.09 6 None
BB Options Chain 4.89 Put 4.50 9/29 Yes 0.11 0.12 0.12 +0.04 +50.00% 4,041 828 2.45 -0.29 5 None
GME Options Chain 17.11 Call 17.00 9/29 No 0.25 0.27 0.27 -0.08 -22.86% 7,853 1,610 0.90 0.44 10 None
RDFN Options Chain 7.00 Call 7.00 9/29 No 0.10 0.20 0.15 -0.05 -25.00% 907 186 0.97 0.53 8 None
PEP Options Chain 169.50 Put 200.00 10/20 Yes 29.60 30.75 30.65 +0.55 +1.83% 1,384 284 0.42 -1.00 12 None
AMZN Options Chain 126.54 Put 111.00 10/06 No 0.06 0.08 0.06 -0.07 -53.85% 998 205 0.44 -0.02 3 None
NVDA Options Chain 426.90 Call 435.00 10/06 No 8.05 8.45 8.20 +1.10 +15.50% 10,396 2,140 0.39 0.46 10 None
VFS Options Chain 12.56 Call 12.50 9/29 No 0.30 0.45 0.37 +0.19 +105.56% 3,468 714 1.47 0.51 3 None
AMZN Options Chain 126.54 Put 137.00 9/29 No 10.90 11.35 11.05 +0.05 +0.46% 1,301 268 0.89 -1.00 3 None
BYND Options Chain 9.50 Call 9.50 10/06 No 0.33 0.41 0.35 -0.03 -7.90% 974 201 0.67 0.48 6 None
BA Options Chain 195.46 Put 230.00 10/20 No 38.85 40.35 38.95 +3.95 +11.29% 2,590 537 0.48 -0.98 4 None
MSFT Options Chain 313.78 Put 375.00 11/17 Yes 60.10 63.05 60.64 -0.74 -1.21% 711 148 0.43 -0.96 12 None
PTON Options Chain 4.90 Call 5.50 9/29 No 0.01 0.02 0.02 0.00 0.00% 11,290 2,352 1.56 0.05 8 None
HUT Options Chain 1.93 Call 2.00 9/29 No 0.04 0.05 0.04 0.00 0.00% 7,252 1,512 1.12 0.50 11 None
BABA Options Chain 86.19 Call 86.00 10/06 No 1.48 1.53 1.54 -0.44 -22.23% 2,311 483 0.33 0.48 18 None
NLY Options Chain 19.26 Call 19.00 10/13 No 0.27 0.30 0.30 -0.17 -36.17% 593 124 0.24 0.43 7 None
IONQ Options Chain 14.65 Call 15.00 9/29 No 0.55 0.65 0.59 +0.32 +118.52% 4,943 1,035 1.16 0.67 10 None
IMAX Options Chain 19.08 Put 19.00 10/20 No 0.60 0.75 0.60 -0.05 -7.70% 500 105 0.39 -0.46 5 None
PLTR Options Chain 15.77 Put 15.50 9/29 No 0.11 0.13 0.12 -0.58 -82.86% 14,929 3,141 0.71 -0.33 8 None
MSFT Options Chain 313.78 Put 335.00 9/29 No 20.50 22.85 21.95 +0.50 +2.34% 1,492 315 0.90 -1.00 12 None
NKE Options Chain 89.69 Put 82.00 9/29 Yes 0.33 0.36 0.34 +0.03 +9.68% 3,554 753 1.40 -0.11 8 None
LRCX Options Chain 616.68 Call 650.00 9/29 No 0.07 0.33 0.25 -0.41 -62.13% 933 198 0.40 0.05 11 None
ENPH Options Chain 120.33 Call 120.00 10/06 No 3.50 3.65 3.65 -0.25 -6.41% 898 192 0.49 0.52 14 None
PLTR Options Chain 15.77 Put 15.00 10/06 No 0.23 0.25 0.24 -0.39 -61.91% 11,112 2,377 0.60 -0.27 8 None
ETNB Options Chain 14.94 Call 17.50 10/20 No 2.55 3.00 2.65 +0.40 +17.78% 2,317 498 2.31 0.52 10 None
AZN Options Chain 67.94 Call 68.00 10/06 No 0.62 0.67 0.66 -0.36 -35.30% 1,028 221 0.22 0.42 12 None
AMD Options Chain 98.19 Call 103.00 9/29 No 0.92 0.98 0.98 +0.82 +512.50% 25,009 5,379 0.48 0.48 7 None
OKTA Options Chain 80.71 Call 81.00 10/06 No 2.15 2.22 2.19 +0.58 +36.03% 561 121 0.39 0.55 7 None
MU Options Chain 65.75 Call 63.00 9/29 Yes 2.20 2.37 2.44 -3.03 -55.40% 482 104 0.43 0.90 12 None
ALB Options Chain 163.74 Call 185.00 9/29 No 0.00 0.10 0.07 +0.02 +40.00% 1,121 242 0.75 0.01 12 None
URI Options Chain 448.22 Put 400.00 12/15 Yes 13.00 13.40 12.94 -2.06 -13.74% 1,542 333 0.42 -0.24 12 None
UPST Options Chain 27.59 Put 27.00 9/29 No 0.25 0.27 0.23 -0.55 -70.52% 5,013 1,083 0.88 -0.31 6 None
ONON Options Chain 26.12 Call 27.00 9/29 No 0.15 0.20 0.20 -0.05 -20.00% 1,032 223 0.82 0.25 10 None
META Options Chain 298.92 Put 315.00 10/27 Yes 20.90 21.40 20.83 -1.87 -8.24% 546 118 0.45 -0.57 13 None
MSFT Options Chain 313.78 Put 332.50 9/29 No 17.45 20.35 18.95 -0.05 -0.27% 1,205 261 1.24 -1.00 12 None
SMCI Options Chain 269.38 Call 275.00 9/29 No 1.30 1.65 1.55 +1.05 +210.00% 1,452 315 0.64 0.27 17 None
AAPL Options Chain 170.39 Call 170.00 10/06 No 2.91 3.05 2.96 -0.19 -6.04% 15,407 3,345 0.25 0.56 9 None
AMZN Options Chain 126.54 Call 126.00 10/13 No 3.35 3.45 3.45 -0.24 -6.51% 1,675 364 0.32 0.53 3 None
BABA Options Chain 86.19 Put 130.00 1/19 Yes 44.35 44.55 44.37 +0.52 +1.19% 3,321 722 0.51 -0.94 18 None
NKE Options Chain 89.69 Call 96.00 10/13 Yes 1.02 1.16 1.08 +0.10 +10.21% 647 141 0.44 0.23 8 None
MRNA Options Chain 99.22 Put 145.00 10/20 No 44.35 45.05 44.80 -0.80 -1.76% 1,192 260 1.01 -1.00 13 None
GM Options Chain 32.36 Call 32.00 9/29 No 1.15 1.27 1.36 +0.72 +112.50% 1,198 262 0.62 0.91 15 None
NFLX Options Chain 378.25 Put 375.00 9/29 No 2.13 2.50 2.23 -0.97 -30.32% 5,573 1,221 0.36 -0.42 6 None
CGC Options Chain 0.93 Put 0.50 4/19 Yes 0.13 0.18 0.16 -0.01 -5.89% 800 176 1.57 -0.18 7 None
NEO Options Chain 12.93 Put 12.50 10/20 No 0.65 0.70 0.60 -0.30 -33.34% 2,077 459 0.63 -0.42 6 None
MRNA Options Chain 99.22 Put 135.00 10/20 No 34.25 35.15 35.20 -0.30 -0.85% 1,581 350 0.80 -0.99 13 None
NFLX Options Chain 378.25 Put 372.50 9/29 No 1.34 1.50 1.39 -1.01 -42.09% 3,685 817 0.37 -0.30 6 None
BA Options Chain 195.46 Put 185.00 10/13 No 2.49 2.68 2.48 +0.94 +61.04% 1,151 256 0.33 -0.31 4 None
NFLX Options Chain 378.25 Call 575.00 10/20 Yes 0.03 0.05 0.05 -0.07 -58.34% 582 130 0.60 0.00 6 None
DRI Options Chain 141.43 Call 140.00 11/17 No 5.90 6.30 6.12 +1.42 +30.22% 625 140 0.22 0.61 12 None
IBM Options Chain 143.38 Put 142.00 9/29 No 0.82 0.96 0.85 +0.38 +80.86% 1,130 254 0.20 -0.62 8 None
PTON Options Chain 4.90 Call 7.50 10/20 No 0.05 0.07 0.07 +0.02 +40.00% 1,030 232 1.16 0.09 8 None
NEM Options Chain 37.40 Call 37.00 10/06 No 0.73 0.77 0.70 -0.23 -24.74% 759 171 0.32 0.53 9 None
AAPL Options Chain 170.39 Put 172.50 10/13 No 3.40 4.10 4.00 -0.41 -9.30% 2,029 458 0.23 -0.56 9 None
NVDA Options Chain 426.90 Put 435.00 9/29 No 5.60 6.10 5.91 -6.34 -51.76% 9,565 2,162 0.38 -0.66 10 None
AMZN Options Chain 126.54 Put 170.00 1/19 Yes 43.45 45.05 43.50 -0.15 -0.35% 2,306 522 0.46 -0.94 3 None
VFS Options Chain 12.56 Put 5.00 10/06 No 0.00 0.05 0.01 -0.04 -80.00% 741 168 3.31 0.00 3 None
TGT Options Chain 109.56 Put 135.00 10/20 No 25.20 25.60 25.53 +0.59 +2.37% 2,081 472 0.53 -0.98 14 None
M Options Chain 10.97 Call 12.50 10/20 No 0.15 0.17 0.17 +0.08 +88.89% 467 106 0.44 0.24 11 None
SHLS Options Chain 18.90 Call 20.00 10/20 No 0.70 0.80 0.75 -0.36 -32.44% 7,621 1,734 0.62 0.40 12 None
BABA Options Chain 86.19 Put 150.00 1/19 Yes 64.35 64.55 64.37 +0.52 +0.82% 1,046 238 0.66 -0.98 18 None
BA Options Chain 195.46 Call 192.50 10/06 No 2.54 2.69 2.60 -2.70 -50.95% 1,049 239 0.30 0.43 4 None
GS Options Chain 322.80 Put 270.00 11/17 Yes 1.16 1.31 1.32 -0.30 -18.52% 442 101 0.36 -0.07 11 None
RIOT Options Chain 9.43 Call 10.00 10/27 No 0.73 0.76 0.75 +0.14 +22.96% 471 108 0.91 0.46 15
Small Cap Stock List
NFLX Options Chain 378.25 Call 377.50 10/06 No 6.90 7.20 7.12 -1.28 -15.24% 1,357 312 0.33 0.50 6 None
GOOG Options Chain 131.85 Call 140.00 10/13 No 0.20 0.60 0.52 +0.11 +26.83% 2,257 519 0.23 0.16 14 None
NEE Options Chain 60.36 Put 75.00 11/17 Yes 17.80 18.10 17.33 +1.93 +12.54% 1,777 409 0.46 -0.99 11 None
AVGO Options Chain 816.81 Put 800.00 10/06 No 4.20 4.50 4.29 -4.78 -52.71% 569 131 0.32 -0.19 12 None
LH Options Chain 204.85 Call 220.00 11/17 Yes 0.10 2.80 1.54 -0.46 -23.00% 528 122 0.19 0.19 15
Dividend Stock List
MU Options Chain 65.75 Put 65.50 10/06 Yes 1.44 1.47 1.35 +0.27 +25.00% 912 211 0.34 -0.52 12 None
NKE Options Chain 89.69 Put 87.00 10/20 Yes 2.23 2.37 2.28 +0.12 +5.56% 868 201 0.41 -0.36 8 None
AAPL Options Chain 170.39 Put 195.00 10/20 No 24.15 24.60 24.35 -0.55 -2.21% 5,781 1,340 0.38 -0.99 9 None
CVNA Options Chain 41.14 Put 35.50 9/29 No 0.01 0.02 0.02 -0.11 -84.62% 646 150 1.32 0.00 6 None
HAL Options Chain 42.23 Call 50.00 11/17 Yes 0.24 0.27 0.25 -0.06 -19.36% 555 129 0.35 0.11 15 None
BA Options Chain 195.46 Put 235.00 10/20 No 43.80 45.45 43.85 +3.85 +9.63% 1,789 417 0.49 -0.99 4 None
DLTR Options Chain 105.33 Put 150.00 12/15 Yes 43.00 43.30 43.37 -1.13 -2.54% 1,680 392 0.55 -0.97 9 None
PHM Options Chain 74.77 Call 74.00 9/29 No 1.00 1.25 1.40 +0.75 +115.39% 544 127 0.38 0.71 18 None
KO Options Chain 56.08 Put 65.00 10/20 No 9.15 9.25 9.15 +0.05 +0.55% 1,814 424 0.40 -1.00 10 None
AMZN Options Chain 126.54 Call 125.00 10/06 No 3.00 3.10 3.08 -0.32 -9.42% 8,558 2,005 0.33 0.59 3 None
RUN Options Chain 12.30 Call 15.00 11/17 Yes 0.68 0.70 0.67 -0.06 -8.22% 7,150 1,682 0.84 0.32 11 None
TSLA Options Chain 246.38 Put 200.00 10/06 No 0.13 0.16 0.14 -0.25 -64.11% 23,657 5,579 0.68 -0.01 11 None
XPEV Options Chain 17.22 Call 17.00 11/17 No 1.85 1.91 1.90 +0.32 +20.26% 1,077 254 0.71 0.57 10 None
ATVI Options Chain 93.92 Put 92.50 11/17 Yes 0.94 1.20 1.10 +0.32 +41.03% 2,458 580 0.12 -0.38 15 None
AMBC Options Chain 12.44 Call 12.50 10/20 No 0.00 0.35 0.45 -0.35 -43.75% 846 200 0.34 0.44 16 None
AAPL Options Chain 170.39 Put 167.50 10/13 No 1.89 2.01 1.97 -0.34 -14.72% 3,743 886 0.25 -0.32 9 None
NKE Options Chain 89.69 Call 90.00 10/06 Yes 2.92 3.00 2.94 +0.23 +8.49% 2,201 522 0.58 0.50 8 None
IBM Options Chain 143.38 Call 147.00 10/06 No 0.11 0.16 0.13 -0.25 -65.79% 1,348 321 0.17 0.07 8 None
SNOW Options Chain 151.12 Put 143.00 9/29 No 0.04 0.05 0.05 -0.65 -92.86% 1,398 333 0.57 -0.03 6 None
TSLA Options Chain 246.38 Put 270.00 9/29 No 23.00 24.10 22.90 -6.69 -22.61% 596 142 1.19 -1.00 11 None
DIS Options Chain 80.04 Call 83.00 11/03 No 1.64 1.71 1.64 +0.02 +1.24% 852 203 0.26 0.37 10 None
MRNA Options Chain 99.22 Put 155.00 10/20 No 54.20 55.00 55.15 -0.50 -0.90% 720 172 1.21 -1.00 13 None
FDX Options Chain 262.73 Call 270.00 9/29 No 0.28 0.48 0.46 +0.29 +170.59% 3,370 806 0.26 0.21 15 None
TSLA Options Chain 246.38 Call 252.50 9/29 No 0.64 0.70 0.71 +0.12 +20.34% 43,323 10,369 0.53 0.20 11 None
COST Options Chain 563.73 Put 567.50 9/29 No 1.96 2.21 1.99 -4.11 -67.38% 969 232 0.23 -0.40 16 None
SNOW Options Chain 151.12 Call 150.00 9/29 No 2.03 2.38 2.10 +0.98 +87.50% 4,732 1,133 0.47 0.63 6 None
DIS Options Chain 80.04 Call 80.00 9/29 No 0.54 0.57 0.56 -0.10 -15.16% 9,778 2,342 0.29 0.54 10 None
HES Options Chain 158.50 Put 155.00 10/20 No 3.50 3.70 3.70 +0.40 +12.13% 941 226 0.30 -0.41 8 None
AMZN Options Chain 126.54 Put 165.00 1/19 Yes 38.35 39.70 38.79 -0.04 -0.11% 1,250 301 0.38 -0.91 3 None
CVS Options Chain 69.86 Call 72.00 10/06 No 0.31 0.34 0.31 -0.05 -13.89% 1,690 407 0.23 0.23 12 None
HD Options Chain 301.95 Call 302.50 9/29 No 1.89 2.36 2.20 +0.29 +15.19% 523 126 0.24 0.62 10 None
TGT Options Chain 109.56 Put 123.00 9/29 No 13.35 13.50 13.53 +0.53 +4.08% 2,931 709 1.18 -1.00 14 None
NVDA Options Chain 426.90 Put 432.50 10/06 No 10.30 10.60 10.45 -4.65 -30.80% 2,625 636 0.39 -0.50 10 None
APLD Options Chain 5.96 Call 6.50 9/29 No 0.00 0.10 0.10 +0.03 +42.86% 429 104 1.34 0.30 3 None
AMZN Options Chain 126.54 Call 125.00 10/13 No 3.90 4.00 3.95 -0.26 -6.18% 1,664 404 0.32 0.58 3 None
MRNA Options Chain 99.22 Put 140.00 10/20 No 39.35 40.15 39.80 -0.60 -1.49% 2,771 673 0.89 -0.99 13 None
PLUG Options Chain 7.57 Call 7.50 10/13 No 0.46 0.49 0.45 -0.10 -18.19% 481 117 0.69 0.57 7 None
BABA Options Chain 86.19 Put 155.00 1/19 Yes 69.35 69.55 69.37 +0.52 +0.76% 1,258 307 0.68 -0.98 18 None
KMX Options Chain 77.80 Put 70.00 10/06 Yes 2.00 2.10 1.75 +0.95 +118.75% 847 207 0.37 -0.58 9 None
COST Options Chain 563.73 Put 570.00 9/29 No 2.87 3.55 3.27 -4.73 -59.13% 1,342 328 0.21 -0.56 16 None
SBUX Options Chain 91.08 Call 91.00 9/29 No 0.51 0.60 0.54 -0.33 -37.94% 1,082 266 0.27 0.54 11 None
FTCH Options Chain 1.90 Call 2.00 10/06 No 0.07 0.09 0.09 +0.04 +80.00% 4,813 1,186 0.80 0.47 7 None
NFLX Options Chain 378.25 Put 385.00 10/06 No 11.70 12.20 12.20 +0.56 +4.82% 1,538 381 0.32 -0.66 6 None
COIN Options Chain 71.77 Put 72.00 9/29 No 0.16 0.20 0.17 -1.59 -90.35% 5,366 1,330 0.70 -0.13 7 None
PYPL Options Chain 58.18 Put 62.00 10/27 No 4.45 4.60 4.65 -1.05 -18.43% 483 120 0.34 -0.71 11 None
MRNA Options Chain 99.22 Put 150.00 10/20 No 49.40 50.15 49.95 -0.85 -1.68% 2,257 562 1.07 -1.00 13 None
AMZN Options Chain 126.54 Put 139.00 9/29 No 12.95 13.15 13.05 +0.30 +2.36% 1,505 375 1.02 -1.00 3 None
COIN Options Chain 71.77 Call 80.00 10/27 No 3.45 3.65 3.65 +1.03 +39.32% 457 114 0.64 0.40 7 None
NEM Options Chain 37.40 Call 37.00 9/29 No 0.29 0.34 0.28 -0.32 -53.34% 841 210 0.38 0.52 9 None
BB Options Chain 4.89 Call 5.00 10/06 Yes 0.22 0.24 0.24 -0.02 -7.70% 1,770 443 1.13 0.43 5 None
DTE Options Chain 100.54 Put 80.00 4/19 Yes 1.30 1.55 1.40 +0.15 +12.00% 462 116 0.28 -0.15 14 None
RBLX Options Chain 27.83 Put 27.50 9/29 No 0.19 0.21 0.19 -0.32 -62.75% 2,013 506 0.60 -0.34 4 None
AMZN Options Chain 126.54 Call 122.00 9/29 No 3.95 4.35 4.10 -0.20 -4.66% 1,678 422 0.46 0.90 3 None
EVGO Options Chain 3.28 Call 4.50 11/17 Yes 0.10 0.15 0.11 -0.04 -26.67% 999 252 0.90 0.21 9 None
AMZN Options Chain 126.54 Put 112.00 10/06 No 0.08 0.09 0.08 -0.06 -42.86% 531 134 0.43 -0.03 3 None
SPWR Options Chain 6.10 Call 6.50 10/27 No 0.30 0.34 0.32 -0.03 -8.58% 459 116 0.69 0.42 12 None
META Options Chain 298.92 Put 310.00 10/06 No 9.20 9.35 9.50 -4.84 -33.76% 802 203 0.33 -0.63 13 None
GEHC Options Chain 68.33 Put 65.00 11/17 No 1.05 1.15 1.10 -0.60 -35.30% 733 186 0.30 -0.23 3 None
ON Options Chain 92.44 Call 94.00 9/29 No 0.87 1.00 0.98 +0.45 +84.91% 1,433 364 0.46 0.52 12 None
ISRG Options Chain 292.59 Put 270.00 11/17 Yes 5.50 5.80 5.62 -1.28 -18.56% 433 110 0.38 -0.22 12 None
DLTR Options Chain 105.33 Put 140.00 1/19 Yes 32.50 33.75 33.05 -1.45 -4.21% 851 217 0.42 -0.92 9 None
MSFT Options Chain 313.78 Call 305.00 10/06 No 10.55 12.50 10.20 -0.40 -3.78% 901 231 0.27 0.78 12 None
MSFT Options Chain 313.78 Put 350.00 10/20 No 34.65 38.20 36.75 +0.15 +0.41% 989 254 0.43 -0.96 12 None
TSM Options Chain 86.41 Call 89.00 10/06 No 0.42 0.45 0.44 +0.09 +25.72% 1,047 269 0.25 0.24 22
Dividend Stock List
AMD Options Chain 98.19 Put 102.00 10/06 No 2.12 2.19 2.15 -2.90 -57.43% 6,204 1,594 0.43 -0.43 7 None
META Options Chain 298.92 Call 302.50 9/29 No 3.10 3.30 3.15 +1.11 +54.42% 12,125 3,116 0.38 0.61 13 None
ARM Options Chain 53.60 Call 56.00 10/20 No 2.45 2.65 2.65 +0.95 +55.89% 393 101 0.49 0.51 3 None
LUV Options Chain 26.88 Call 28.50 10/06 No 0.11 0.12 0.12 +0.03 +33.34% 704 181 0.31 0.18 10 None
ZIM Options Chain 10.33 Call 10.50 10/06 No 0.18 0.26 0.26 +0.01 +4.00% 844 217 0.50 0.42 17 None
UNH Options Chain 510.10 Put 510.00 9/29 No 1.83 2.20 2.01 -6.49 -76.36% 762 196 0.21 -0.48 10 None
SQ Options Chain 44.35 Put 60.00 10/20 No 15.55 15.75 15.63 -0.37 -2.32% 927 239 0.72 -0.98 9 None
AMD Options Chain 98.19 Put 101.00 10/06 No 1.71 1.78 1.76 -2.54 -59.07% 3,718 959 0.43 -0.37 7 None
GS Options Chain 322.80 Call 322.50 9/29 No 3.35 4.25 3.40 +0.45 +15.26% 564 146 0.36 0.69 11 None
BA Options Chain 195.46 Call 190.00 9/29 No 1.72 1.85 1.77 -4.28 -70.75% 1,390 360 0.37 0.55 4 None
AMD Options Chain 98.19 Call 103.00 10/06 No 2.54 2.61 2.57 +1.60 +164.95% 7,563 1,967 0.42 0.51 7 None
DLTR Options Chain 105.33 Put 145.00 12/15 Yes 37.90 38.30 38.44 -1.08 -2.74% 630 164 0.53 -0.96 9 None
MOD Options Chain 45.07 Call 50.00 11/17 Yes 2.85 2.90 2.87 +0.57 +24.79% 1,036 270 0.62 0.42 16 None
KO Options Chain 56.08 Put 65.00 11/17 Yes 9.05 9.25 9.15 +0.05 +0.55% 2,274 594 0.30 -0.99 10 None
BA Options Chain 195.46 Put 190.00 10/06 No 3.15 3.25 3.25 +1.62 +99.39% 1,282 335 0.31 -0.46 4 None
TSLA Options Chain 246.38 Call 247.50 10/06 No 7.70 7.85 7.90 +1.90 +31.67% 10,383 2,715 0.56 0.50 11 None
AMZN Options Chain 126.54 Call 131.00 10/13 No 1.32 1.36 1.35 -0.26 -16.15% 3,517 920 0.30 0.29 3 None
RTX Options Chain 72.00 Put 105.00 11/17 Yes 32.90 33.30 32.80 +0.56 +1.74% 1,471 385 0.68 -1.00 11 None
ENPH Options Chain 120.33 Call 120.00 9/29 No 1.28 1.51 1.45 -0.72 -33.18% 1,997 523 0.58 0.51 14 None
SMCI Options Chain 269.38 Put 250.00 9/29 No 0.10 0.20 0.20 -1.95 -90.70% 1,966 518 0.78 -0.03 17 None
PLTR Options Chain 15.77 Put 15.50 10/06 No 0.40 0.42 0.42 -0.48 -53.34% 6,230 1,643 0.59 -0.40 8 None
CCL Options Chain 13.98 Call 17.50 10/20 Yes 0.13 0.15 0.14 +0.03 +27.28% 2,586 683 0.64 0.13 6 None
AAPL Options Chain 170.39 Put 167.50 9/29 No 0.20 0.21 0.21 -0.36 -63.16% 58,790 15,540 0.33 -0.15 9 None
NEE Options Chain 60.36 Put 57.50 11/17 Yes 2.45 2.55 2.46 +1.06 +75.72% 503 133 0.29 -0.48 11 None
WFC Options Chain 40.91 Call 40.50 10/13 Yes 1.35 1.45 1.49 +0.14 +10.37% 824 219 0.34 0.58 16 None
DLTR Options Chain 105.33 Put 150.00 1/19 Yes 42.75 43.50 43.34 -1.22 -2.74% 2,020 538 0.50 -0.96 9 None
CROX Options Chain 85.50 Put 81.00 9/29 No 0.05 0.15 0.13 -0.12 -48.00% 1,062 283 0.74 -0.06 11 None
ZS Options Chain 150.92 Call 200.00 10/20 No 0.02 0.06 0.04 -0.04 -50.00% 555 148 0.46 0.01 5 None
O Options Chain 49.85 Call 50.00 10/20 No 0.75 0.80 0.75 -0.13 -14.78% 1,979 528 0.19 0.44 13 None
NFLX Options Chain 378.25 Call 380.00 10/06 No 5.70 6.00 5.95 -1.35 -18.50% 2,064 551 0.33 0.44 6 None
COIN Options Chain 71.77 Put 73.00 10/06 No 1.62 1.81 1.67 -1.63 -49.40% 1,201 321 0.61 -0.35 7 None
QCOM Options Chain 111.10 Put 135.00 10/20 No 23.80 24.00 23.45 -2.75 -10.50% 512 137 0.46 -0.99 12 None
ALB Options Chain 163.74 Call 172.50 9/29 No 1.55 1.80 1.60 +1.35 +540.00% 650 174 0.48 0.49 12 None
LEN Options Chain 111.70 Call 113.00 9/29 No 1.45 1.70 1.37 +0.77 +128.34% 1,088 292 0.34 0.73 18 None
JD Options Chain 28.87 Call 29.00 10/20 No 0.91 0.93 0.92 -0.27 -22.69% 1,047 281 0.38 0.47 21
Growth Stock List
DXCM Options Chain 92.53 Put 90.00 11/17 Yes 4.10 4.30 4.18 -0.91 -17.88% 565 152 0.50 -0.33 11 None
AZN Options Chain 67.94 Put 65.00 10/27 No 0.85 0.96 0.87 +0.16 +22.54% 851 229 0.26 -0.28 12 None
TSLA Options Chain 246.38 Call 240.00 9/29 No 7.00 7.35 7.25 +2.80 +62.93% 44,371 11,942 0.61 0.82 11 None
AMD Options Chain 98.19 Put 103.00 10/27 No 4.80 4.90 4.85 -2.42 -33.29% 674 182 0.43 -0.47 7 None
BABA Options Chain 86.19 Call 86.00 9/29 No 0.56 0.58 0.58 -0.53 -47.75% 6,106 1,651 0.42 0.41 18 None
AMZN Options Chain 126.54 Call 124.00 10/13 No 4.50 4.65 4.60 -0.48 -9.45% 1,623 439 0.33 0.62 3 None
NKE Options Chain 89.69 Put 88.00 10/06 Yes 2.30 2.36 2.33 +0.08 +3.56% 1,024 277 0.59 -0.40 8 None
CVNA Options Chain 41.14 Put 41.50 9/29 No 0.88 1.00 0.95 -0.88 -48.09% 754 204 0.92 -0.55 6 None
PTON Options Chain 4.90 Call 6.00 10/06 No 0.04 0.05 0.04 +0.02 +100.00% 3,022 818 1.07 0.12 8 None
NVDA Options Chain 426.90 Put 415.00 9/29 No 0.29 0.31 0.29 -2.01 -87.40% 31,936 8,664 0.48 -0.08 10 None
TSLA Options Chain 246.38 Call 250.00 9/29 No 1.23 1.32 1.34 +0.37 +38.15% 119,000 32,320 0.54 0.32 11 None
PYPL Options Chain 58.18 Call 70.00 10/13 No 0.04 0.06 0.05 +0.01 +25.00% 1,126 307 0.44 0.01 11 None
AMD Options Chain 98.19 Call 102.00 9/29 No 1.46 1.57 1.54 +1.28 +492.31% 24,625 6,727 0.49 0.63 7 None
SILK Options Chain 15.14 Call 25.00 10/20 No 0.00 0.05 0.05 -0.05 -50.00% 1,383 378 1.05 0.03 7 None
CAH Options Chain 88.04 Call 95.00 11/17 Yes 0.65 0.80 0.70 -0.10 -12.50% 439 120 0.23 0.19 10 None
AMD Options Chain 98.19 Put 102.00 10/27 No 4.30 4.40 4.36 -2.28 -34.34% 716 196 0.43 -0.43 7 None
AI Options Chain 24.63 Put 25.00 9/29 No 0.23 0.30 0.26 -0.64 -71.12% 8,399 2,301 0.66 -0.39 9 None
MPC Options Chain 152.75 Call 160.00 10/06 No 0.80 0.86 0.89 +0.24 +36.93% 657 180 0.29 0.23 15 None
NVDA Options Chain 426.90 Call 437.50 9/29 No 1.05 1.16 1.09 -0.43 -28.29% 21,242 5,835 0.38 0.24 10 None
WAL Options Chain 44.89 Put 44.50 9/29 No 0.20 0.35 0.20 -0.80 -80.00% 509 140 0.47 -0.36 16 None
NKE Options Chain 89.69 Call 92.00 10/06 Yes 2.04 2.12 2.07 +0.20 +10.70% 1,281 353 0.58 0.39 8 None
FDX Options Chain 262.73 Call 282.50 10/20 No 0.83 0.99 0.97 +0.41 +73.22% 508 140 0.20 0.15 15 None
QCOM Options Chain 111.10 Put 107.00 10/06 No 0.55 0.59 0.55 -0.84 -60.44% 1,100 306 0.31 -0.19 12 None
DIS Options Chain 80.04 Put 160.00 1/19 Yes 79.55 80.20 80.25 +0.05 +0.07% 5,390 1,501 0.77 -1.00 10 None
SIRI Options Chain 4.68 Call 4.00 9/29 No 0.52 0.72 0.63 +0.51 +425.00% 5,537 1,544 3.31 0.95 8 None
XOM Options Chain 119.47 Put 125.00 10/20 No 5.95 6.10 5.60 -1.04 -15.67% 1,000 279 0.22 -0.77 14 None
PLTR Options Chain 15.77 Put 16.00 9/29 No 0.35 0.38 0.38 -0.79 -67.53% 3,911 1,093 0.67 -0.64 8 None
TGT Options Chain 109.56 Put 130.00 10/20 No 20.25 20.55 20.48 +0.48 +2.40% 7,691 2,152 0.43 -0.97 14 None
RIVN Options Chain 23.08 Call 30.00 10/13 No 0.07 0.09 0.09 -0.05 -35.72% 1,772 496 0.77 0.05 9 None
DDOG Options Chain 88.40 Call 88.00 9/29 No 1.41 1.60 1.50 +0.39 +35.14% 481 135 0.49 0.68 4 None
MRNA Options Chain 99.22 Call 106.00 10/06 No 0.79 0.85 0.85 -0.01 -1.17% 541 152 0.45 0.22 13 None
BAC Options Chain 27.27 Put 33.00 10/20 Yes 5.40 5.50 5.45 -0.28 -4.89% 2,241 631 0.49 -0.98 15 None
NET Options Chain 60.66 Put 52.00 10/20 No 0.31 0.34 0.32 -0.33 -50.77% 2,106 594 0.59 -0.07 6 None
DLTR Options Chain 105.33 Put 140.00 12/15 Yes 32.85 33.45 33.36 -1.11 -3.22% 1,360 384 0.48 -0.94 9 None
BP Options Chain 39.48 Call 40.50 9/29 No 0.00 0.02 0.01 -0.02 -66.67% 1,210 342 0.30 0.03 10 None
COIN Options Chain 71.77 Put 70.00 10/06 No 0.80 0.85 0.82 -1.37 -62.56% 2,249 636 0.62 -0.20 7 None
NVO Options Chain 92.04 Call 93.00 9/29 No 0.10 0.15 0.16 -0.14 -46.67% 675 191 0.30 0.16 15 None
NVDA Options Chain 426.90 Put 430.00 10/06 No 9.10 9.45 9.21 -4.29 -31.78% 7,507 2,126 0.39 -0.46 10 None
AMD Options Chain 98.19 Call 110.00 10/06 No 0.44 0.47 0.47 +0.32 +213.34% 6,166 1,747 0.41 0.15 7 None
AMZN Options Chain 126.54 Put 140.00 10/06 No 13.85 14.20 14.05 +0.47 +3.47% 454 129 0.43 -0.98 3 None
M Options Chain 10.97 Call 12.50 10/13 No 0.09 0.11 0.10 +0.04 +66.67% 1,893 538 0.44 0.20 11 None
COIN Options Chain 71.77 Put 76.00 9/29 No 1.40 1.63 1.49 -2.96 -66.52% 989 282 0.64 -0.63 7 None
CHD Options Chain 91.97 Call 95.00 11/17 Yes 1.65 1.85 1.70 0.00 0.00% 396 113 0.20 0.38 6 None
SMCI Options Chain 269.38 Put 262.50 9/29 No 1.05 1.35 1.25 -6.45 -83.77% 956 273 0.65 -0.22 17 None
DISH Options Chain 5.75 Put 5.50 10/06 No 0.07 0.11 0.09 -0.07 -43.75% 803 230 0.72 -0.22 13 None
RCL Options Chain 94.13 Put 85.00 10/27 No 1.19 1.42 1.28 -0.71 -35.68% 1,693 485 0.45 -0.18 6 None
MSFT Options Chain 313.78 Call 312.50 9/29 No 2.40 2.70 2.49 -0.46 -15.60% 12,067 3,457 0.29 0.62 12 None
AMZN Options Chain 126.54 Call 127.00 9/29 No 0.56 0.61 0.59 -0.45 -43.27% 29,363 8,415 0.38 0.36 3 None
AAPL Options Chain 170.39 Put 167.50 10/06 No 1.25 1.29 1.27 -0.30 -19.11% 13,372 3,833 0.26 -0.30 9 None
MU Options Chain 65.75 Put 65.00 9/29 Yes 0.48 0.53 0.47 -0.11 -18.97% 11,489 3,309 0.45 -0.43 12 None
TGT Options Chain 109.56 Call 111.00 10/06 No 1.34 1.39 1.31 -0.34 -20.61% 440 127 0.29 0.40 14 None
VFS Options Chain 12.56 Put 11.00 10/06 No 0.70 0.75 0.75 -0.50 -40.00% 450 130 1.81 -0.29 3 None
TSM Options Chain 86.41 Put 82.00 10/06 No 0.18 0.22 0.19 -0.23 -54.77% 626 181 0.30 -0.10 22
Dividend Stock List
COST Options Chain 563.73 Put 575.00 9/29 No 6.30 8.25 6.75 -5.50 -44.90% 556 161 0.30 -0.81 16 None
MU Options Chain 65.75 Put 65.50 9/29 Yes 0.70 0.78 0.70 -0.02 -2.78% 3,345 974 0.44 -0.56 12 None
FSR Options Chain 5.99 Put 8.00 10/20 No 1.67 1.92 2.10 -0.20 -8.70% 2,500 728 1.07 -0.83 5 None
PTON Options Chain 4.90 Put 4.50 10/13 No 0.14 0.16 0.16 -0.09 -36.00% 583 170 0.84 -0.26 8 None
NFLX Options Chain 378.25 Put 362.50 9/29 No 0.19 0.21 0.20 -0.47 -70.15% 1,595 466 0.45 -0.06 6 None
AVGO Options Chain 816.81 Put 815.00 9/29 No 1.05 1.30 1.20 -6.30 -84.00% 762 223 0.38 -0.15 12 None
META Options Chain 298.92 Put 305.00 10/06 No 6.40 6.60 6.40 -4.65 -42.09% 2,818 826 0.34 -0.50 13 None
NLY Options Chain 19.26 Put 18.00 11/17 Yes 0.38 0.42 0.40 -0.05 -11.12% 551 162 0.28 -0.29 7 None
ASAN Options Chain 17.40 Call 18.00 10/06 No 0.85 0.95 0.95 +0.61 +179.42% 6,398 1,885 0.60 0.63 7 None
GME Options Chain 17.11 Call 18.50 10/06 No 0.21 0.24 0.23 +0.03 +15.00% 2,156 637 0.77 0.23 10 None
WDAY Options Chain 211.22 Put 190.00 9/29 No 0.01 0.05 0.02 -0.01 -33.34% 568 168 1.03 0.00 5 None
VNET Options Chain 3.22 Call 3.00 10/20 No 0.35 0.40 0.40 +0.15 +60.00% 625 185 0.86 0.66 9 None
WGO Options Chain 60.36 Put 55.00 11/17 Yes 1.35 1.50 1.37 -0.48 -25.95% 476 141 0.42 -0.24 15 None
IRM Options Chain 59.25 Call 65.00 11/17 Yes 0.45 0.60 0.55 +0.09 +19.57% 569 169 0.22 0.20 11 None
DOW Options Chain 51.41 Call 51.00 10/06 No 0.72 0.76 0.68 -0.34 -33.34% 355 106 0.24 0.51 10 None
PLTR Options Chain 15.77 Put 15.00 9/29 No 0.03 0.04 0.03 -0.36 -92.31% 20,093 6,010 0.78 -0.12 8 None
AMD Options Chain 98.19 Call 105.00 10/13 No 2.59 2.71 2.65 +1.46 +122.69% 3,839 1,149 0.42 0.43 7 None
FI Options Chain 113.19 Call 120.00 11/17 Yes 1.50 1.60 1.51 -0.14 -8.49% 534 160 0.21 0.28 11 None
NVDA Options Chain 426.90 Call 427.50 10/06 No 11.75 12.40 12.31 +2.11 +20.69% 4,164 1,248 0.39 0.58 10 None
SNOW Options Chain 151.12 Put 141.00 9/29 No 0.02 0.03 0.03 -0.28 -90.33% 377 113 0.61 -0.01 6 None
CCL Options Chain 13.98 Call 17.00 9/29 Yes 0.04 0.06 0.06 +0.03 +100.00% 7,036 2,113 2.10 0.08 6 None
F Options Chain 12.39 Call 11.50 10/06 No 1.08 1.13 1.12 +0.17 +17.90% 1,378 414 0.42 0.92 12 None
CRM Options Chain 202.75 Put 230.00 10/20 No 26.10 27.15 27.10 -0.39 -1.42% 406 122 0.33 -0.97 11 None
AAL Options Chain 12.64 Put 13.50 10/20 Yes 0.85 0.87 0.86 -0.24 -21.82% 2,879 867 0.43 -0.63 16 None
ARDX Options Chain 4.12 Call 4.00 4/19 Yes 1.05 1.20 1.15 +0.25 +27.78% 480 145 0.87 0.67 11 None
TSLA Options Chain 246.38 Call 237.50 9/29 No 8.90 9.55 9.46 +3.54 +59.80% 9,007 2,725 0.63 0.88 11 None
KMX Options Chain 77.80 Call 76.00 9/29 Yes 0.00 0.05 0.03 -5.50 -99.46% 534 162 0.96 0.00 9 None
AAPL Options Chain 170.39 Put 165.00 9/29 No 0.05 0.06 0.05 -0.19 -79.17% 88,033 26,723 0.37 -0.04 9 None
CVNA Options Chain 41.14 Put 39.50 9/29 No 0.20 0.26 0.26 -0.53 -67.09% 914 278 0.97 -0.20 6 None
META Options Chain 298.92 Put 300.00 9/29 No 0.91 0.95 0.95 -4.30 -81.91% 22,294 6,785 0.38 -0.25 13 None
META Options Chain 298.92 Put 307.50 10/06 No 7.70 7.85 7.70 -5.35 -41.00% 1,194 364 0.33 -0.57 13 None
AMZN Options Chain 126.54 Call 128.00 9/29 No 0.29 0.31 0.30 -0.37 -55.23% 26,027 7,946 0.38 0.23 3 None
ACN Options Chain 311.40 Call 310.00 9/29 Yes 0.10 0.20 0.18 -9.02 -98.05% 334 102 0.37 0.06 16 None
GS Options Chain 322.80 Put 275.00 11/17 Yes 1.45 1.61 1.54 -0.35 -18.52% 471 144 0.35 -0.08 11 None
AAPL Options Chain 170.39 Call 172.50 10/06 No 1.63 1.75 1.65 -0.24 -12.70% 18,303 5,612 0.24 0.40 9 None
GOOGL Options Chain 130.94 Call 139.00 10/13 No 0.40 0.55 0.51 +0.08 +18.61% 2,141 657 0.23 0.17 14 None
AMZN Options Chain 126.54 Put 123.00 10/06 No 1.20 1.25 1.22 -0.27 -18.13% 4,876 1,498 0.34 -0.29 3 None
NKE Options Chain 89.69 Put 86.00 10/06 Yes 1.46 1.65 1.59 +0.05 +3.25% 728 224 0.60 -0.30 8 None
NEM Options Chain 37.40 Put 36.00 9/29 No 0.03 0.05 0.06 -0.02 -25.00% 591 182 0.44 -0.10 9 None
NVO Options Chain 92.04 Put 92.00 10/06 No 1.80 1.95 1.85 -0.45 -19.57% 571 176 0.31 -0.52 15 None
AAPL Options Chain 170.39 Call 172.50 9/29 No 0.33 0.35 0.35 -0.33 -48.53% 76,157 23,494 0.29 0.23 9 None
KMX Options Chain 77.80 Put 72.50 11/17 Yes 5.00 5.50 5.10 +2.50 +96.16% 546 169 0.33 -0.61 9 None