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
BAX Options Chain 29.50 Put 27.50 2/21 Yes 0.65 0.80 0.75 -0.05 -6.25% 11,206 138 0.34 -0.26 10 45 None
NEE Options Chain 69.77 Call 73.00 12/27 No 0.06 0.33 0.25 +0.03 +13.64% 9,680 167 0.16 0.25 14 64 None
NVDA Options Chain 134.70 Put 117.00 1/03 No 0.41 0.43 0.43 -0.78 -64.47% 9,317 180 0.52 -0.09 17 58 None
PENN Options Chain 18.62 Put 18.00 12/27 No 0.15 0.21 0.21 -0.15 -41.67% 7,604 152 0.42 -0.25 7 49 None
ARQT Options Chain 14.99 Call 17.50 1/17 No 0.00 0.75 0.60 +0.30 +100.00% 10,181 225 0.81 0.30 10 34 None
SNAP Options Chain 11.40 Call 13.50 1/31 No 0.45 0.60 0.54 +0.01 +1.89% 10,055 231 0.79 0.37 7 36 None
UPST Options Chain 68.40 Put 65.00 1/10 No 2.29 4.15 4.12 -0.63 -13.27% 4,561 112 0.78 -0.36 4 30 None
BBWI Options Chain 39.27 Call 41.00 12/27 No 0.15 0.30 0.25 -0.13 -34.22% 4,103 106 0.36 0.20 13 60 None
INTC Options Chain 19.06 Put 8.00 1/15 Yes 0.47 0.53 0.49 0.00 0.00% 6,276 163 0.56 -0.06 7 51 None
NKLA Options Chain 1.18 Call 1.50 12/27 No 0.04 0.05 0.05 0.00 0.00% 61,213 1,650 2.27 0.09 12 40
Small Cap Stock List
MSTR Options Chain 326.46 Put 155.00 12/27 No 0.18 0.24 0.25 -0.09 -26.48% 10,587 292 2.58 0.00 4 53 None
TECK Options Chain 40.94 Put 35.00 2/21 Yes 0.41 0.61 0.70 +0.36 +105.89% 3,718 109 0.40 -0.16 11 75 None
NBIS Options Chain 26.71 Call 29.00 1/17 No 1.55 2.25 1.65 -0.50 -23.26% 3,940 119 0.88 0.41 3 19 None
PINS Options Chain 29.49 Call 30.50 12/27 No 0.15 0.18 0.15 -0.21 -58.34% 3,713 113 0.31 0.23 12 43 None
XP Options Chain 12.18 Call 13.00 1/17 No 0.25 0.40 0.45 0.00 0.00% 10,770 333 0.49 0.36 18 73 None
CMCSA Options Chain 37.40 Put 37.00 12/27 No 0.04 0.20 0.09 -0.23 -71.88% 4,117 135 0.25 -0.14 13 64 None
HAL Options Chain 25.77 Put 25.50 12/27 No 0.13 0.19 0.15 -0.24 -61.54% 4,067 140 0.26 -0.26 17 66 None
HRL Options Chain 31.58 Call 32.00 1/17 No 0.40 0.55 0.45 -0.22 -32.84% 4,110 152 0.19 0.42 14 50 None
TSLA Options Chain 421.06 Put 220.00 1/03 No 0.31 0.40 0.36 -0.02 -5.27% 10,347 384 1.51 0.00 10 60 None
RKT Options Chain 11.82 Call 12.50 1/10 No 0.20 0.40 0.30 0.00 0.00% 5,183 204 0.49 0.36 5 26 None
IONQ Options Chain 37.76 Put 45.00 1/17 No 6.45 7.25 7.24 -3.97 -35.42% 3,933 167 1.40 -0.44 7 28 None
SMCI Options Chain 31.59 Put 16.00 4/17 Yes 0.85 1.06 0.96 -0.19 -16.53% 5,207 230 1.13 -0.09 17 51 None
AMAT Options Chain 163.59 Put 150.00 3/21 Yes 4.85 6.80 6.90 -1.30 -15.86% 10,054 470 0.41 -0.28 18 69
Dividend Stock List
META Options Chain 595.57 Call 595.00 1/03 No 9.60 10.00 9.80 -7.90 -44.64% 2,579 123 0.29 0.40 16 72 None
NVDA Options Chain 134.70 Put 123.00 12/27 No 0.32 0.35 0.35 -0.97 -73.49% 44,686 2,193 0.49 -0.09 17 58 None
ACHR Options Chain 9.49 Put 8.00 7/18 Yes 2.10 2.25 2.15 -0.37 -14.69% 4,067 201 1.14 -0.28 10 25 None
MSTR Options Chain 326.46 Call 310.00 12/27 No 55.70 58.85 58.15 +29.08 +100.04% 3,278 166 1.11 0.87 4 53 None
STM Options Chain 24.61 Put 23.00 3/21 Yes 1.20 1.35 1.25 -0.05 -3.85% 2,009 102 0.45 -0.31 17 55 None
ARQT Options Chain 14.99 Put 12.50 1/17 No 0.00 0.75 0.38 -0.17 -30.91% 5,000 259 0.83 -0.18 10 34 None
STX Options Chain 87.31 Call 120.00 12/19 Yes 3.70 3.90 3.68 -0.43 -10.47% 2,719 143 0.35 0.24 14 63 None
CVNA Options Chain 222.98 Put 165.00 1/17 No 2.89 4.65 3.50 +1.24 +54.87% 11,753 624 1.05 -0.09 8 44 None
ACN Options Chain 366.37 Call 375.00 12/27 No 0.70 1.10 0.80 -3.09 -79.44% 2,257 120 0.17 0.17 17 70 None
ABNB Options Chain 134.21 Call 136.00 12/27 No 1.11 1.41 1.33 +0.82 +160.79% 2,569 145 0.27 0.37 12 43 None
ARM Options Chain 132.15 Call 138.00 12/27 No 1.64 2.41 2.05 -0.86 -29.56% 1,981 112 0.59 0.32 3 22 None
EWCZ Options Chain 5.24 Call 6.00 3/21 No 0.00 0.45 0.40 -0.40 -50.00% 8,071 460 0.70 0.40 16 34
Small Cap Stock List
SBUX Options Chain 87.97 Put 87.00 12/27 No 0.65 0.71 0.65 -0.10 -13.34% 4,613 263 0.24 -0.35 9 54 None
QUBT Options Chain 17.62 Call 10.00 1/03 No 7.10 8.30 7.65 +2.95 +62.77% 4,091 236 2.24 0.92 5 31 None
RIVN Options Chain 13.83 Put 13.50 1/10 No 0.84 0.96 0.85 -0.44 -34.11% 3,869 224 0.79 -0.40 8 29 None
V Options Chain 317.71 Put 310.00 1/16 Yes 17.95 21.25 19.13 -1.77 -8.47% 2,292 133 0.22 -0.34 11 70 None
NKLA Options Chain 1.18 Put 2.00 2/21 Yes 0.97 1.13 1.00 +0.07 +7.53% 1,800 106 1.86 -0.78 12 40
Small Cap Stock List
NVO Options Chain 85.00 Call 82.50 1/17 No 4.25 4.60 4.55 -26.75 -85.47% 2,813 166 0.30 0.67 15 67 None
MGM Options Chain 33.44 Call 35.50 12/27 No 0.08 0.11 0.06 -0.03 -33.34% 2,672 159 0.26 0.15 11 59 None
LCID Options Chain 2.63 Put 3.00 12/27 No 0.10 0.12 0.11 -0.28 -71.80% 8,460 512 0.70 -0.47 6 21 None
APTV Options Chain 58.86 Call 62.50 2/21 Yes 2.05 2.95 2.75 +0.54 +24.44% 2,131 129 0.39 0.41 13 60 None
HD Options Chain 385.02 Put 360.00 2/21 Yes 3.10 4.70 3.80 -2.04 -34.94% 5,548 345 0.25 -0.16 8 66 None
MSFT Options Chain 437.03 Call 432.50 12/27 No 6.85 7.50 7.06 -2.22 -23.93% 1,633 102 0.19 0.68 15 69 None
AMTM Options Chain 19.17 Call 25.00 4/17 No 1.85 2.25 1.95 +0.03 +1.57% 2,590 162 0.87 0.40 3 18 None
DOW Options Chain 39.10 Call 41.00 12/27 No 0.01 0.21 0.17 0.00 0.00% 1,713 108 0.20 0.23 12 58 None
SIRI Options Chain 23.08 Call 23.00 12/27 No 0.52 0.82 0.61 +0.55 +916.67% 1,737 112 0.44 0.57 11 63 None
JPM Options Chain 232.96 Call 252.50 12/27 No 0.02 0.10 0.03 -0.09 -75.00% 2,277 149 0.20 0.01 15 79 None
JBLU Options Chain 7.29 Put 7.50 12/27 No 0.22 0.24 0.23 -0.12 -34.29% 2,180 144 0.50 -0.53 9 34 None
VZ Options Chain 39.93 Call 40.50 12/27 No 0.08 0.35 0.15 -0.18 -54.55% 5,273 373 0.17 0.32 9 68 None
SIG Options Chain 81.14 Call 85.00 1/17 No 2.25 3.70 2.50 -0.25 -9.10% 4,646 330 0.48 0.40 19 61 None
CORZ Options Chain 14.48 Put 13.00 12/27 No 0.10 0.35 0.20 -0.02 -9.10% 1,422 101 0.72 -0.19 4 27 None
MGM Options Chain 33.44 Call 36.00 1/17 No 0.57 0.64 0.60 +0.07 +13.21% 4,074 290 0.34 0.31 11 59 None
MARA Options Chain 20.37 Put 14.00 1/03 No 0.08 0.24 0.13 -0.02 -13.34% 4,299 306 1.32 -0.06 14 48 None
MSFT Options Chain 437.03 Put 430.00 8/15 Yes 26.10 26.90 26.80 +0.90 +3.48% 5,187 377 0.25 -0.37 15 69 None
HL Options Chain 4.95 Put 5.00 12/27 No 0.08 0.30 0.08 -0.06 -42.86% 1,516 111 0.71 -0.45 6 35 None
AAPL Options Chain 254.49 Put 252.50 1/03 No 1.83 2.67 2.11 -3.14 -59.81% 1,604 118 0.17 -0.36 6 61 None
UPST Options Chain 68.40 Put 65.00 2/21 Yes 9.40 10.65 10.30 -0.20 -1.91% 1,686 130 1.08 -0.36 4 30 None
MU Options Chain 87.09 Put 78.00 12/27 No 0.06 0.08 0.07 -0.28 -80.00% 2,021 156 0.54 -0.03 14 67 None
DKNG Options Chain 39.40 Call 42.00 12/27 No 0.25 0.34 0.35 +0.05 +16.67% 10,403 815 0.38 0.24 4 41 None
CVNA Options Chain 222.98 Put 125.00 1/17 No 0.27 2.13 1.00 +0.09 +9.89% 15,028 1,192 1.31 -0.02 8 44 None
PLTR Options Chain 80.55 Put 82.00 12/27 No 3.20 3.50 3.41 -4.22 -55.31% 1,449 115 0.60 -0.56 11 49 None
KO Options Chain 62.45 Call 60.00 12/27 No 1.82 3.15 2.89 -0.68 -19.05% 1,335 107 0.31 0.96 9 68 None
AAPL Options Chain 254.49 Put 247.50 1/03 No 1.05 1.39 1.07 -1.89 -63.86% 2,001 163 0.19 -0.19 6 61 None
KO Options Chain 62.45 Call 62.00 12/27 No 0.72 0.95 0.98 -0.06 -5.77% 2,879 238 0.13 0.73 9 68 None
CCL Options Chain 25.18 Put 26.50 12/27 No 0.31 0.36 0.33 -1.55 -82.45% 4,202 348 0.32 -0.37 11 59 None
DBRG Options Chain 11.16 Call 12.00 1/17 No 0.20 0.30 0.32 -0.03 -8.58% 2,664 224 0.47 0.28 17 48 None
HUM Options Chain 235.78 Put 220.00 2/21 Yes 6.20 10.10 9.50 -5.30 -35.82% 1,745 148 0.53 -0.27 13 62 None
AVGO Options Chain 220.79 Call 310.00 1/16 Yes 12.85 15.45 15.90 +1.90 +13.58% 3,086 262 0.40 0.28 9 65 None
X Options Chain 30.14 Put 29.00 12/27 No 0.98 1.50 1.36 +0.59 +76.63% 2,220 191 1.06 -0.37 11 68 None
ENVX Options Chain 8.03 Call 10.50 12/27 No 0.11 0.17 0.16 +0.10 +166.67% 1,228 106 0.81 0.27 6 25 None
DKNG Options Chain 39.40 Call 40.50 12/27 No 0.59 0.83 0.81 +0.14 +20.90% 9,545 833 0.34 0.49 4 41 None
IREN Options Chain 11.41 Put 13.00 3/21 No 3.10 3.30 3.11 -0.29 -8.53% 5,215 457 1.08 -0.45 8 29 None
CAG Options Chain 27.11 Put 27.00 1/17 Yes 0.45 0.60 0.53 -0.09 -14.52% 3,140 276 0.21 -0.42 10 56 None
VLO Options Chain 118.59 Put 115.00 12/27 No 0.34 0.60 0.60 -0.44 -42.31% 3,221 284 0.27 -0.20 12 74 None
HUMA Options Chain 3.46 Call 5.50 1/17 No 0.75 0.85 0.75 +0.35 +87.50% 2,180 195 2.12 0.52 3 23 None
GTES Options Chain 20.23 Call 22.50 5/16 Yes 0.60 3.50 1.14 -1.16 -50.44% 2,010 180 0.58 0.39 11 54 None
NVDA Options Chain 134.70 Put 113.00 12/27 No 0.11 0.12 0.13 -0.27 -67.50% 3,084 280 0.68 -0.04 17 58 None
C Options Chain 69.19 Call 74.00 1/24 Yes 0.70 0.81 0.98 +0.07 +7.70% 1,374 126 0.27 0.23 13 84 None
BABA Options Chain 82.28 Call 84.00 12/27 No 0.69 0.75 0.70 -1.10 -61.12% 6,226 594 0.30 0.32 17 76 None
QUBT Options Chain 17.62 Put 15.00 1/10 No 2.25 3.30 2.85 -0.88 -23.60% 1,330 127 2.46 -0.31 5 31 None
WULF Options Chain 6.61 Call 10.00 1/03 No 0.15 0.25 0.15 0.00 0.00% 5,117 490 1.89 0.18 5 30 None
NVO Options Chain 85.00 Call 120.00 1/10 No 0.03 0.12 0.07 -1.43 -95.34% 1,231 119 0.64 0.00 15 67 None
MPW Options Chain 3.76 Call 4.00 1/03 No 0.17 0.20 0.17 +0.03 +21.43% 8,761 851 0.77 0.45 6 39 None
CVNA Options Chain 222.98 Put 220.00 12/27 No 6.05 7.15 6.50 -1.55 -19.26% 2,350 234 0.70 -0.40 8 44 None
DASH Options Chain 167.65 Call 175.00 12/27 No 0.60 1.01 1.17 +0.26 +28.58% 2,712 270 0.24 0.26 7 38 None
BRO Options Chain 102.93 Call 105.00 1/17 No 0.50 3.50 1.60 +0.10 +6.67% 1,200 120 0.22 0.44 10 64 None
NKE Options Chain 76.94 Put 75.00 1/24 Yes 1.11 1.92 1.38 -1.82 -56.88% 2,103 212 0.25 -0.30 14 59 None
NBIS Options Chain 26.71 Call 28.00 1/17 No 1.65 2.55 2.50 0.00 0.00% 1,152 117 0.88 0.47 3 19 None
RIOT Options Chain 11.55 Call 19.00 6/20 Yes 1.58 1.91 1.68 -0.05 -2.89% 3,114 317 1.08 0.39 14 40 None
RBLX Options Chain 60.11 Put 57.00 1/03 No 0.50 0.66 0.71 -0.39 -35.46% 1,009 103 0.38 -0.23 4 31 None
RXRX Options Chain 6.03 Call 6.50 12/27 No 0.15 0.20 0.20 -0.02 -9.10% 1,486 154 1.01 0.33 8 22 None
KO Options Chain 62.45 Put 62.00 1/03 No 0.39 0.48 0.40 -0.24 -37.50% 2,088 217 0.16 -0.33 9 68 None
MPC Options Chain 131.65 Put 120.00 1/17 No 0.72 1.10 1.08 -0.06 -5.27% 6,037 631 0.37 -0.14 12 73 None
TSLA Options Chain 421.06 Call 900.00 1/16 Yes 28.60 31.00 30.00 -4.99 -14.27% 10,087 1,055 0.66 0.24 10 60 None
GAP Options Chain 24.11 Call 24.00 12/27 No 0.47 0.81 0.62 +0.01 +1.64% 1,572 165 0.35 0.55 3 19 None
UPS Options Chain 125.68 Put 120.00 12/27 No 0.10 0.15 0.13 -1.03 -88.80% 1,281 135 0.23 -0.08 12 65 None
ENVX Options Chain 8.03 Put 7.50 1/03 No 0.00 0.06 0.05 -0.15 -75.00% 1,070 113 0.82 -0.06 6 25 None
CELH Options Chain 27.94 Call 29.50 12/27 No 0.15 0.18 0.16 -0.34 -68.00% 2,497 264 0.59 0.15 13 48 None
UPS Options Chain 125.68 Put 123.00 12/27 No 0.36 0.43 0.44 -1.87 -80.96% 2,610 277 0.20 -0.21 12 65 None
NEM Options Chain 37.02 Put 35.00 2/21 Yes 0.80 0.89 0.82 -0.39 -32.24% 2,252 239 0.36 -0.23 7 57 None
CVNA Options Chain 222.98 Put 215.00 12/27 No 4.60 5.60 5.00 -1.95 -28.06% 2,446 260 0.76 -0.31 8 44 None
PLTR Options Chain 80.55 Put 80.00 12/27 No 2.28 2.32 2.32 -4.14 -64.09% 5,358 571 0.60 -0.44 11 49 None
CHWY Options Chain 32.48 Call 45.00 1/16 Yes 4.25 5.95 4.63 +0.54 +13.21% 2,752 294 0.57 0.43 13 45 None
WULF Options Chain 6.61 Call 9.50 1/03 No 0.20 0.30 0.23 +0.03 +15.00% 2,001 214 1.87 0.21 5 30 None
HUMA Options Chain 3.46 Put 4.50 1/17 No 0.70 1.35 0.95 -0.45 -32.15% 1,289 141 2.24 -0.36 3 23 None
QUBT Options Chain 17.62 Call 18.00 12/27 No 1.90 2.00 1.97 +0.36 +22.36% 7,431 815 2.29 0.52 5 31 None
AMD Options Chain 119.21 Put 113.00 12/27 No 0.51 0.60 0.57 -0.49 -46.23% 2,293 252 0.40 -0.17 10 60 None
CDNS Options Chain 299.87 Call 340.00 1/17 No 0.75 1.15 0.95 -0.70 -42.43% 2,137 236 0.30 0.09 10 63 None
WDC Options Chain 60.24 Call 65.00 4/17 Yes 4.30 4.45 4.39 +0.14 +3.30% 6,295 698 0.43 0.45 6 58 None
META Options Chain 595.57 Call 595.00 12/27 No 5.10 5.15 5.15 -7.35 -58.80% 2,595 288 0.27 0.31 16 72 None
CRM Options Chain 336.23 Call 360.00 12/27 No 0.31 0.52 0.38 +0.01 +2.71% 4,291 477 0.24 0.07 14 66 None
PLTR Options Chain 80.55 Put 79.00 1/03 No 1.32 3.20 3.13 -2.92 -48.27% 1,832 204 0.62 -0.40 11 49 None
MSFT Options Chain 437.03 Call 437.50 12/27 No 3.85 4.15 3.95 -1.90 -32.48% 3,750 418 0.17 0.49 15 69 None
SOUN Options Chain 21.75 Call 20.50 12/27 No 2.21 2.55 2.49 +0.92 +58.60% 5,355 599 1.52 0.65 3 19 None
OKTA Options Chain 83.28 Put 80.00 12/27 No 0.15 0.34 0.41 -0.49 -54.45% 1,273 143 0.31 -0.19 9 48 None
V Options Chain 317.71 Call 345.00 1/16 Yes 20.10 23.40 22.00 +1.20 +5.77% 2,206 251 0.20 0.47 11 70 None
TSLA Options Chain 421.06 Put 417.50 12/27 No 9.75 11.50 11.40 +2.60 +29.55% 9,975 1,139 0.57 -0.43 10 60 None
INTC Options Chain 19.06 Call 28.00 1/31 Yes 0.14 0.17 0.15 -0.04 -21.06% 1,753 201 0.69 0.08 7 51 None
TSLA Options Chain 421.06 Call 445.00 12/27 No 5.10 5.50 5.30 -7.95 -60.00% 23,624 2,718 0.58 0.24 10 60 None
PLTR Options Chain 80.55 Call 88.00 12/27 No 0.57 0.60 0.58 +0.28 +93.34% 8,238 952 0.62 0.17 11 49 None
VSH Options Chain 17.18 Call 17.50 1/17 No 0.60 0.80 0.76 +0.08 +11.77% 2,243 263 0.43 0.48 12 44 None
QUBT Options Chain 17.62 Call 20.00 12/27 No 1.25 1.40 1.35 +0.15 +12.50% 15,081 1,775 2.39 0.40 5 31 None
GSK Options Chain 33.43 Call 36.00 1/17 No 0.15 0.30 0.25 +0.03 +13.64% 6,273 738 0.24 0.17 8 54 None
TSLA Options Chain 421.06 Put 422.50 12/27 No 13.25 14.45 13.81 +3.32 +31.65% 10,983 1,293 0.57 -0.49 10 60 None
ANET Options Chain 112.81 Put 115.00 12/27 No 3.00 3.30 3.16 -3.00 -48.71% 1,238 146 0.31 -0.65 12 61 None
AMD Options Chain 119.21 Put 119.00 1/03 No 3.25 3.45 3.30 -0.95 -22.36% 1,287 152 0.39 -0.46 10 60 None
LULU Options Chain 373.54 Call 395.00 12/27 No 0.84 1.06 0.95 -0.35 -26.93% 1,439 170 0.25 0.14 14 65 None
CVNA Options Chain 222.98 Call 240.00 12/27 No 1.50 1.91 1.90 -0.38 -16.67% 3,179 377 0.54 0.19 8 44 None
PLTR Options Chain 80.55 Call 82.00 1/10 No 4.45 4.60 4.50 +1.78 +65.45% 1,758 210 0.64 0.49 11 49 None
GOLD Options Chain 15.23 Put 15.00 1/03 No 0.12 0.14 0.13 -0.17 -56.67% 2,521 302 0.26 -0.27 18 61 None
LUV Options Chain 32.78 Put 32.50 12/27 No 0.24 0.28 0.30 -0.28 -48.28% 2,197 264 0.29 -0.28 9 45 None
MSTR Options Chain 326.46 Put 142.00 1/17 No 1.07 1.41 1.20 +0.19 +18.82% 1,401 170 1.79 -0.01 4 53 None
TWLO Options Chain 107.93 Call 108.00 12/27 No 1.39 2.09 1.67 +0.17 +11.34% 849 104 0.31 0.48 11 50 None
UBER Options Chain 60.73 Call 64.00 1/03 No 0.51 0.56 0.53 -0.25 -32.06% 5,948 733 0.34 0.24 11 59 None
WULF Options Chain 6.61 Call 9.00 1/10 No 0.30 0.60 0.50 +0.10 +25.00% 984 122 1.77 0.30 5 30 None
MRK Options Chain 99.52 Call 103.00 12/27 No 0.00 0.06 0.05 -0.27 -84.38% 4,338 538 0.19 0.05 12 71 None
PLTR Options Chain 80.55 Call 83.00 12/27 No 1.70 1.78 1.70 +0.94 +123.69% 10,909 1,358 0.59 0.38 11 49 None
SOUN Options Chain 21.75 Put 21.50 12/27 No 1.00 1.82 1.70 -2.30 -57.50% 2,794 348 1.51 -0.43 3 19 None
MARA Options Chain 20.37 Call 20.50 1/03 No 1.19 1.35 1.30 -0.40 -23.53% 815 102 0.97 0.49 14 48 None
SMCI Options Chain 31.59 Call 48.00 1/10 No 0.11 0.25 0.23 -0.08 -25.81% 3,740 473 1.04 0.06 17 51 None
HOOD Options Chain 36.94 Put 36.00 12/27 No 0.21 0.40 0.38 -0.72 -65.46% 5,901 748 0.59 -0.22 11 39 None
ENPH Options Chain 65.80 Call 73.00 12/27 No 1.29 1.56 1.28 +0.77 +150.98% 1,422 181 0.50 0.40 9 48 None
SYY Options Chain 76.97 Call 77.50 1/17 No 1.10 1.25 1.25 -0.10 -7.41% 1,755 224 0.17 0.44 14 64 None
AVGO Options Chain 220.79 Call 225.00 12/27 No 2.31 2.77 2.47 -0.53 -17.67% 16,344 2,094 0.34 0.36 9 65 None
TSLA Options Chain 421.06 Put 360.00 1/31 Yes 15.95 16.80 16.15 +0.71 +4.60% 2,741 354 0.77 -0.22 10 60 None
UBER Options Chain 60.73 Put 59.00 1/03 No 0.61 1.09 0.88 -0.32 -26.67% 4,150 543 0.34 -0.31 11 59 None
ECL Options Chain 235.53 Call 250.00 1/17 No 0.85 1.00 0.95 +0.05 +5.56% 780 103 0.16 0.17 13 65 None
BLUE Options Chain 8.50 Call 10.00 5/16 No 1.70 1.90 1.95 -0.75 -27.78% 1,216 161 1.24 0.55 11 30 None
ATO Options Chain 139.69 Call 140.00 1/17 No 2.40 3.40 2.85 -0.45 -13.64% 883 117 0.17 0.55 10 72 None
NKE Options Chain 76.94 Call 76.00 12/27 Yes 1.25 1.85 1.55 -2.85 -64.78% 3,369 447 0.24 0.71 14 59 None
LLY Options Chain 757.54 Call 810.00 12/27 No 1.50 1.98 2.02 -3.35 -62.39% 913 122 0.31 0.10 9 65 None
NXE Options Chain 6.96 Call 7.00 1/17 No 0.35 0.45 0.44 -0.02 -4.35% 865 116 0.52 0.53 14 35 None
QUBT Options Chain 17.62 Put 8.00 1/10 No 0.25 0.75 0.39 -0.31 -44.29% 824 111 2.97 -0.05 5 31 None
AVGO Options Chain 220.79 Call 240.00 1/10 No 2.35 2.74 2.62 -0.12 -4.38% 17,283 2,340 0.40 0.20 9 65 None
NBIS Options Chain 26.71 Call 36.00 1/17 No 0.40 0.95 0.50 -0.15 -23.08% 2,040 277 0.95 0.15 3 19 None
WULF Options Chain 6.61 Call 6.50 1/03 No 0.90 1.05 0.95 -0.08 -7.77% 2,445 333 1.78 0.59 5 30 None
SBUX Options Chain 87.97 Put 83.00 12/27 No 0.13 0.18 0.15 -0.01 -6.25% 1,270 173 0.31 -0.08 9 54 None
NKLA Options Chain 1.18 Call 2.50 12/27 No 0.00 0.02 0.01 0.00 0.00% 17,062 2,328 3.64 0.00 12 40
Small Cap Stock List
LYFT Options Chain 13.58 Call 17.00 3/21 Yes 0.71 0.75 0.72 -0.08 -10.00% 1,003 137 0.63 0.31 8 36 None
NEM Options Chain 37.02 Call 42.00 1/03 No 0.05 0.08 0.06 +0.01 +20.00% 1,009 138 0.30 0.06 7 57 None
MPW Options Chain 3.76 Call 3.50 12/27 No 0.35 0.44 0.37 -0.01 -2.64% 868 119 0.96 0.82 6 39 None
AMD Options Chain 119.21 Call 124.00 1/03 No 1.73 1.87 1.87 -0.58 -23.68% 793 109 0.39 0.32 10 60 None
WFC Options Chain 70.34 Call 71.00 1/03 No 1.07 1.14 1.21 +0.32 +35.96% 803 111 0.24 0.45 18 74 None
BAC Options Chain 44.17 Put 38.00 12/27 No 0.02 0.23 0.03 0.00 0.00% 3,480 482 0.54 -0.01 10 71 None
GPCR Options Chain 27.90 Put 27.50 1/17 No 2.05 2.90 2.15 +0.45 +26.48% 1,532 213 0.91 -0.41 3 18 None
CRH Options Chain 93.06 Put 92.50 1/17 No 0.75 2.00 1.91 -0.09 -4.50% 1,111 155 0.25 -0.39 10 71 None
JCI Options Chain 78.71 Call 50.00 1/17 No 28.60 32.70 30.07 -3.93 -11.56% 4,370 610 1.11 1.00 9 63 None
RRC Options Chain 33.18 Call 40.00 6/20 Yes 1.20 1.40 1.40 +0.12 +9.38% 1,117 156 0.35 0.29 8 60 None
SWK Options Chain 82.00 Call 82.50 1/17 No 2.00 2.75 2.45 +0.88 +56.06% 1,240 174 0.26 0.52 9 52 None
SPIR Options Chain 13.24 Call 10.00 1/17 No 3.20 3.80 3.53 +0.68 +23.86% 742 105 1.33 0.91 7 19 None
ROKU Options Chain 80.59 Put 78.00 12/27 No 0.79 0.93 0.91 -1.29 -58.64% 1,304 185 0.44 -0.28 10 45 None
HD Options Chain 385.02 Call 405.00 12/27 No 0.33 0.65 0.49 -0.11 -18.34% 1,303 185 0.17 0.12 8 66 None
LKQ Options Chain 36.00 Call 37.50 5/16 Yes 2.65 2.85 2.75 +0.10 +3.78% 2,614 372 0.32 0.51 12 65 None
OKLO Options Chain 21.52 Call 22.50 12/27 No 0.85 0.90 0.90 -0.04 -4.26% 5,243 750 1.06 0.42 3 19 None
HPQ Options Chain 32.46 Put 31.00 2/21 No 0.72 0.77 0.77 -0.13 -14.45% 6,519 936 0.31 -0.27 11 58 None
SOUN Options Chain 21.75 Call 16.00 1/10 No 6.20 6.90 6.60 +2.32 +54.21% 5,545 800 1.66 0.84 3 19 None
SMCI Options Chain 31.59 Call 32.00 12/27 No 1.06 1.24 1.14 -0.11 -8.80% 8,362 1,212 0.77 0.46 17 51 None
RKLB Options Chain 24.87 Put 24.00 12/27 No 0.30 0.75 0.62 -1.01 -61.97% 3,402 494 0.64 -0.34 6 27 None
NKE Options Chain 76.94 Put 71.00 12/27 Yes 0.04 0.27 0.06 -1.27 -95.49% 3,417 496 0.34 -0.05 14 59 None
MSTR Options Chain 326.46 Call 360.00 12/27 No 18.40 19.80 19.95 +12.40 +164.24% 5,115 753 0.85 0.56 4 53 None
ADBE Options Chain 447.17 Put 425.00 12/27 No 0.64 0.74 0.69 -1.97 -74.06% 842 124 0.28 -0.10 13 59 None
MRK Options Chain 99.52 Call 99.00 12/27 No 0.11 0.90 0.61 -1.27 -67.56% 1,715 253 0.15 0.42 12 71 None
BC Options Chain 66.75 Put 65.00 1/17 No 1.40 1.80 1.45 +0.35 +31.82% 687 102 0.35 -0.34 10 60 None
DLTR Options Chain 69.06 Call 72.00 12/27 No 1.69 2.21 2.10 +1.25 +147.06% 836 124 0.38 0.62 5 49 None
BB Options Chain 3.69 Call 4.00 1/10 No 0.15 0.18 0.18 +0.09 +100.00% 1,899 282 0.79 0.37 9 26 None
WFC Options Chain 70.34 Put 68.00 1/10 No 0.79 0.87 0.76 -0.65 -46.10% 679 101 0.28 -0.27 18 74 None
GOOGL Options Chain 188.51 Call 187.50 12/27 No 4.60 5.35 5.40 +1.34 +33.01% 7,523 1,122 0.26 0.73 15 70 None
ADBE Options Chain 447.17 Put 427.50 12/27 No 0.80 0.91 0.89 -1.75 -66.29% 915 137 0.27 -0.12 13 59 None
JCI Options Chain 78.71 Call 60.00 1/17 No 20.30 21.00 20.30 -2.35 -10.38% 5,660 848 0.75 1.00 9 63 None
XOM Options Chain 105.87 Call 105.00 12/27 No 1.57 1.80 1.60 -0.11 -6.44% 734 110 0.18 0.64 12 75 None
TSLA Options Chain 421.06 Call 442.50 12/27 No 5.60 5.90 5.75 -8.55 -59.79% 12,534 1,879 0.58 0.27 10 60 None
FDX Options Chain 275.88 Call 285.00 12/27 No 0.90 0.97 0.95 -13.90 -93.61% 1,856 282 0.25 0.18 14 73 None
QUBT Options Chain 17.62 Call 17.00 12/27 No 2.30 2.50 2.40 +0.63 +35.60% 4,016 615 2.32 0.59 5 31 None
LI Options Chain 23.35 Put 23.50 12/27 No 0.45 0.72 0.49 -0.25 -33.79% 1,150 177 0.40 -0.47 17 65 None
KO Options Chain 62.45 Put 64.00 12/27 No 1.20 1.57 1.40 -0.06 -4.11% 3,020 467 0.17 -0.83 9 68 None
LRCX Options Chain 71.21 Put 70.00 1/03 No 1.12 1.24 1.27 -0.59 -31.72% 1,023 158 0.36 -0.33 12 63 None
PENN Options Chain 18.62 Call 20.00 1/10 No 0.34 0.47 0.41 +0.12 +41.38% 1,120 174 0.44 0.36 7 49 None
FDX Options Chain 275.88 Call 295.00 12/27 No 0.23 0.29 0.29 -10.71 -97.37% 1,426 223 0.30 0.06 14 73 None
PYPL Options Chain 87.13 Call 88.00 1/03 No 1.55 1.68 1.60 -0.30 -15.79% 1,288 202 0.28 0.45 12 59 None
NVO Options Chain 85.00 Call 100.00 2/21 Yes 1.23 1.35 1.35 -9.40 -87.45% 1,710 270 0.38 0.18 15 67 None
TSLA Options Chain 421.06 Put 405.00 12/27 No 6.30 6.70 6.60 +0.95 +16.82% 18,102 2,862 0.58 -0.28 10 60 None
MPW Options Chain 3.76 Put 4.00 1/03 No 0.32 0.36 0.34 +0.01 +3.03% 28,460 4,561 0.83 -0.55 6 39 None
DXCM Options Chain 75.82 Call 80.00 1/10 No 2.90 3.10 3.20 +1.92 +150.00% 1,028 165 0.37 0.54 12 50 None
EIX Options Chain 77.93 Call 90.00 7/18 Yes 0.50 1.55 1.45 +0.34 +30.64% 1,013 163 0.22 0.22 14 74 None
TTE Options Chain 54.15 Call 60.00 1/17 No 0.05 0.15 0.10 0.00 0.00% 2,478 401 0.25 0.04 16 76 None
MSTR Options Chain 326.46 Call 320.00 12/27 No 46.50 51.85 49.40 +26.17 +112.66% 1,365 221 1.01 0.84 4 53 None
INTC Options Chain 19.06 Put 18.00 7/18 Yes 1.50 2.30 2.06 -0.24 -10.44% 2,202 357 0.53 -0.32 7 51 None
GME Options Chain 29.00 Call 28.00 2/21 No 5.55 5.85 5.70 +0.20 +3.64% 2,090 340 0.97 0.65 14 34 None
DASH Options Chain 167.65 Call 167.50 12/27 No 3.80 5.50 4.70 +1.20 +34.29% 633 103 0.25 0.73 7 38 None
MU Options Chain 87.09 Call 88.00 12/27 No 3.05 3.20 3.10 +1.06 +51.97% 9,394 1,531 0.36 0.70 14 67 None
CBRE Options Chain 125.65 Call 140.00 1/17 No 0.45 0.80 0.65 0.00 0.00% 4,302 705 0.25 0.13 9 55 None
HIMS Options Chain 26.36 Call 27.50 12/27 No 0.45 0.75 0.50 -0.50 -50.00% 807 133 0.70 0.33 12 45 None
ROST Options Chain 149.15 Call 155.00 12/27 No 0.05 0.20 0.25 -0.20 -44.45% 2,861 473 0.19 0.09 12 65 None
SJM Options Chain 109.89 Call 110.00 1/17 No 2.55 3.10 2.67 -0.23 -7.76% 1,106 183 0.21 0.54 11 69 None
AAPL Options Chain 254.49 Put 255.00 12/27 No 2.11 2.45 2.14 -3.87 -64.40% 6,124 1,015 0.15 -0.48 6 61 None
ETSY Options Chain 57.14 Put 57.00 12/27 No 1.04 1.24 1.39 +0.11 +8.60% 1,052 175 0.35 -0.50 12 49 None
SQ Options Chain 89.65 Call 96.00 1/03 No 0.86 0.93 0.86 +0.08 +10.26% 1,668 278 0.41 0.23 18 52 None
COIN Options Chain 273.92 Put 150.00 1/03 No 0.14 0.49 0.31 -0.02 -6.07% 1,252 209 1.40 -0.01 12 40 None
CLSK Options Chain 10.91 Call 11.50 12/27 No 0.34 0.42 0.41 -0.17 -29.31% 4,225 708 0.91 0.42 7 34 None
AAPL Options Chain 254.49 Call 257.50 1/03 No 2.10 2.32 2.20 +0.70 +46.67% 1,577 264 0.16 0.41 6 61 None
CSIQ Options Chain 10.76 Call 12.00 12/27 No 0.10 0.20 0.15 +0.01 +7.15% 708 119 0.57 0.31 14 51 None
BYND Options Chain 3.55 Call 3.50 12/27 No 0.16 0.21 0.17 +0.04 +30.77% 2,579 434 0.84 0.56 9 25 None
BABA Options Chain 82.28 Call 83.00 12/27 No 1.00 1.10 1.03 -1.36 -56.91% 2,397 404 0.29 0.43 17 76 None
ALAB Options Chain 132.17 Call 140.00 1/17 No 5.90 8.00 7.20 +2.10 +41.18% 3,904 659 0.67 0.42 3 22 None
VLO Options Chain 118.59 Call 110.00 1/17 No 9.80 11.20 9.79 -3.65 -27.16% 1,712 291 0.37 0.80 12 74 None
COIN Options Chain 273.92 Put 185.00 12/27 No 0.02 0.50 0.20 -0.32 -61.54% 2,535 432 1.41 0.00 12 40 None
XOM Options Chain 105.87 Put 103.00 1/03 No 0.27 0.68 0.58 -0.45 -43.69% 677 116 0.21 -0.24 12 75 None
TXN Options Chain 186.87 Put 140.00 6/20 Yes 1.98 2.24 2.22 -0.42 -15.91% 916 157 0.35 -0.11 8 71 None
DJT Options Chain 34.71 Call 50.00 1/24 No 1.54 2.01 1.79 -0.20 -10.05% 1,755 304 1.36 0.20 3 20 None
ANET Options Chain 112.81 Put 113.75 12/27 No 2.20 2.45 2.57 -2.63 -50.58% 675 117 0.30 -0.55 12 61 None
HUMA Options Chain 3.46 Put 5.00 1/17 No 1.25 1.35 1.30 -0.60 -31.58% 2,512 437 2.16 -0.42 3 23 None
OSCR Options Chain 14.09 Call 13.00 1/17 No 1.90 2.10 2.00 +0.30 +17.65% 2,072 362 0.87 0.69 11 26 None
JCI Options Chain 78.71 Call 52.50 1/17 No 26.10 30.20 27.80 +10.50 +60.70% 1,161 203 1.06 1.00 9 63 None
JCI Options Chain 78.71 Call 55.00 1/17 No 25.40 26.90 25.30 -2.66 -9.52% 5,800 1,018 1.21 1.00 9 63 None
ULTA Options Chain 430.01 Put 410.00 12/27 No 0.50 0.85 0.61 -1.74 -74.05% 604 106 0.25 -0.10 12 66 None
OXY Options Chain 47.13 Put 45.50 12/27 No 0.08 0.11 0.10 -0.70 -87.50% 4,985 880 0.24 -0.14 9 68 None
FDX Options Chain 275.88 Put 265.00 12/27 No 0.63 0.75 0.60 -12.55 -95.44% 679 120 0.27 -0.15 14 73 None
CEIX Options Chain 108.29 Put 100.00 1/17 No 1.65 3.40 2.45 +1.02 +71.33% 847 150 0.38 -0.33 17 60 None
MSTR Options Chain 326.46 Put 352.50 12/27 No 11.30 11.90 11.70 -23.17 -66.45% 1,034 184 0.85 -0.37 4 53 None
MSTR Options Chain 326.46 Call 365.00 1/03 No 25.40 29.25 26.53 +9.98 +60.31% 670 120 0.92 0.53 4 53 None
COIN Options Chain 273.92 Put 180.00 1/10 No 0.85 1.03 0.99 -0.24 -19.52% 1,144 205 1.07 -0.03 12 40 None
HIMX Options Chain 7.57 Put 8.00 6/20 Yes 1.30 1.40 1.40 -0.05 -3.45% 618 111 0.59 -0.43 18 58 None
WOLF Options Chain 7.04 Call 7.00 12/27 No 0.15 0.50 0.36 -0.04 -10.00% 690 124 0.89 0.55 8 35 None
MSFT Options Chain 437.03 Call 442.50 12/27 No 1.82 2.10 2.00 -1.40 -41.18% 5,947 1,069 0.17 0.30 15 69 None
MSTR Options Chain 326.46 Call 357.50 12/27 No 19.75 21.20 20.66 +11.77 +132.40% 616 111 0.85 0.59 4 53 None
NU Options Chain 10.38 Put 9.00 4/17 No 0.52 1.06 0.54 -0.01 -1.82% 921 167 0.65 -0.27 16 41 None
MRNA Options Chain 39.56 Call 40.50 12/27 No 0.43 1.04 0.87 -0.24 -21.63% 681 124 0.52 0.39 11 47 None
MRK Options Chain 99.52 Call 103.00 1/03 No 0.14 0.29 0.25 -0.41 -62.13% 691 126 0.19 0.13 12 71 None
M Options Chain 15.85 Call 16.50 12/27 No 0.14 0.23 0.22 +0.01 +4.77% 2,855 522 0.31 0.38 10 56 None
MRVL Options Chain 109.11 Call 100.00 1/03 No 12.40 14.00 11.80 +1.20 +11.33% 1,250 229 0.57 0.91 5 55 None
SBUX Options Chain 87.97 Call 91.00 12/27 No 0.19 0.27 0.27 -0.38 -58.47% 963 177 0.23 0.17 9 54 None
IONQ Options Chain 37.76 Call 44.00 12/27 No 3.10 3.40 3.10 +2.10 +210.00% 1,106 204 1.21 0.56 7 28 None
NVO Options Chain 85.00 Call 95.00 2/21 Yes 1.96 2.39 2.10 -10.90 -83.85% 819 151 0.37 0.27 15 67 None
CRM Options Chain 336.23 Call 350.00 12/27 No 1.84 2.22 1.77 +0.27 +18.00% 2,578 476 0.23 0.29 14 66 None
TSLA Options Chain 421.06 Put 300.00 1/31 Yes 5.00 5.35 5.11 -0.09 -1.74% 1,258 233 0.82 -0.10 10 60 None
PRGO Options Chain 25.75 Call 27.50 2/21 No 0.95 1.15 1.09 -0.06 -5.22% 598 111 0.39 0.40 11 59 None
MARA Options Chain 20.37 Call 20.50 12/27 No 0.68 0.76 0.74 -0.50 -40.33% 8,585 1,599 0.86 0.45 14 48 None
NVDA Options Chain 134.70 Put 119.00 1/24 No 1.55 2.23 2.33 -1.04 -30.87% 1,024 191 0.49 -0.18 17 58 None
QXO Options Chain 15.44 Put 16.00 1/17 No 0.85 1.25 1.90 +1.10 +137.50% 1,325 247 0.41 -0.60 3 18 None
META Options Chain 595.57 Call 605.00 12/27 No 2.40 2.55 2.50 -5.31 -67.99% 3,855 720 0.27 0.16 16 72 None
JCI Options Chain 78.71 Call 47.50 1/17 No 31.10 35.20 31.50 +10.48 +49.86% 2,320 434 1.77 1.00 9 63 None
PLTR Options Chain 80.55 Put 78.00 12/27 No 1.50 1.54 1.54 -3.07 -66.60% 6,630 1,241 0.60 -0.33 11 49 None
LLY Options Chain 757.54 Put 690.00 6/20 Yes 32.00 37.45 33.95 +0.40 +1.20% 1,012 190 0.35 -0.26 9 65 None
GE Options Chain 164.80 Call 172.50 12/27 No 0.60 0.80 0.74 +0.22 +42.31% 1,477 277 0.22 0.22 14 65 None
DINO Options Chain 33.76 Call 35.00 1/17 No 0.90 0.95 0.94 -0.06 -6.00% 2,050 386 0.37 0.41 3 20 None
LCID Options Chain 2.63 Call 3.50 12/27 No 0.03 0.04 0.03 +0.01 +50.00% 18,846 3,552 1.05 0.10 6 21 None
MMM Options Chain 127.13 Call 135.00 1/03 No 0.08 0.49 0.37 -0.04 -9.76% 595 112 0.18 0.16 10 70 None
BCE Options Chain 23.16 Call 25.00 6/20 Yes 0.90 1.25 1.05 -0.15 -12.50% 1,780 336 0.28 0.39 8 47 None
DG Options Chain 73.89 Call 75.00 12/27 No 1.77 2.39 2.01 +0.69 +52.28% 2,169 410 0.28 0.70 12 64 None
ABNB Options Chain 134.21 Call 140.00 12/27 No 0.34 0.40 0.37 +0.24 +184.62% 2,396 453 0.27 0.12 12 43 None
AVGO Options Chain 220.79 Call 230.00 12/27 No 1.10 1.40 1.11 -0.68 -37.99% 17,730 3,360 0.35 0.22 9 65 None
CRWD Options Chain 351.03 Call 540.00 3/21 Yes 1.62 2.76 2.66 -0.77 -22.45% 861 163 0.47 0.06 10 54 None
NVO Options Chain 85.00 Put 80.00 6/20 Yes 5.20 6.50 5.27 +3.26 +162.19% 880 167 0.38 -0.33 15 67 None
JCI Options Chain 78.71 Call 40.00 1/17 No 38.60 42.70 40.20 +7.48 +22.87% 1,740 331 1.77 1.00 9 63 None
ET Options Chain 18.27 Call 25.00 7/18 Yes 0.02 0.22 0.12 0.00 0.00% 5,001 950 0.23 0.07 13 63 None
IONQ Options Chain 37.76 Call 45.00 1/03 No 4.10 5.25 4.50 +2.93 +186.63% 1,352 257 1.30 0.53 7 28 None
QUBT Options Chain 17.62 Call 16.00 12/27 No 2.50 3.40 2.85 +0.70 +32.56% 5,122 976 2.43 0.66 5 31 None
CVS Options Chain 43.78 Put 42.00 1/03 No 0.42 0.58 0.49 -0.32 -39.51% 648 124 0.41 -0.21 17 74 None
LLY Options Chain 757.54 Call 800.00 1/03 No 5.70 8.60 6.88 -4.37 -38.85% 575 110 0.30 0.27 9 65 None
MSTR Options Chain 326.46 Call 400.00 1/03 No 13.85 14.80 14.40 +6.30 +77.78% 5,378 1,033 0.96 0.35 4 53 None
NVO Options Chain 85.00 Call 100.00 6/20 Yes 3.60 4.35 4.10 -9.19 -69.15% 1,088 210 0.36 0.32 15 67 None
MSTR Options Chain 326.46 Put 131.00 1/17 No 0.88 1.22 1.12 +0.09 +8.74% 1,425 276 1.89 -0.01 4 53 None
PLTR Options Chain 80.55 Put 74.00 1/03 No 1.05 1.40 1.40 -2.55 -64.56% 5,783 1,123 0.65 -0.22 11 49 None
AMZN Options Chain 224.92 Call 202.50 12/27 No 22.40 23.45 22.02 +0.22 +1.01% 571 111 0.39 0.95 12 61 None
QCOM Options Chain 152.89 Call 170.00 1/24 No 0.79 1.62 1.62 +0.25 +18.25% 523 102 0.33 0.18 16 71 None
RUN Options Chain 9.87 Put 9.50 12/27 No 0.17 0.22 0.22 -0.42 -65.63% 717 140 0.65 -0.32 7 51 None
SBUX Options Chain 87.97 Put 85.00 12/27 No 0.28 0.33 0.30 -0.09 -23.08% 1,078 211 0.26 -0.16 9 54 None
PTON Options Chain 9.38 Call 10.00 1/10 No 0.49 0.54 0.48 +0.02 +4.35% 3,769 738 0.77 0.43 7 34 None
BAC Options Chain 44.17 Call 44.50 12/27 No 0.38 0.39 0.38 +0.07 +22.59% 2,066 404 0.20 0.43 10 71 None
MCD Options Chain 290.23 Call 325.00 1/03 No 0.04 0.15 0.07 -0.06 -46.16% 749 147 0.23 0.00 11 66 None
JCI Options Chain 78.71 Call 42.50 1/17 No 36.10 40.20 39.40 +17.00 +75.90% 1,870 367 1.72 1.00 9 63 None
ASTS Options Chain 22.88 Call 23.50 12/27 No 0.55 0.65 0.65 -0.30 -31.58% 824 162 0.68 0.41 6 40 None
CCL Options Chain 25.18 Call 26.00 1/31 No 1.67 2.02 1.62 +0.12 +8.00% 1,259 248 0.38 0.64 11 59 None
AMZN Options Chain 224.92 Call 222.50 12/27 No 4.35 5.25 4.67 -0.07 -1.48% 6,292 1,240 0.24 0.67 12 61 None
LCID Options Chain 2.63 Put 3.00 2/21 Yes 0.05 0.89 0.49 -0.15 -23.44% 3,219 636 0.97 -0.42 6 21 None
MSTR Options Chain 326.46 Call 360.00 1/03 No 27.75 30.00 28.55 +13.25 +86.61% 1,338 265 0.92 0.56 4 53 None
AAPL Options Chain 254.49 Put 255.00 1/24 No 5.00 7.15 5.33 -2.97 -35.79% 890 177 0.18 -0.45 6 61 None
SMCI Options Chain 31.59 Call 32.00 1/10 No 2.24 2.80 2.80 +0.05 +1.82% 780 155 0.91 0.51 17 51 None
LEA Options Chain 93.19 Put 90.00 6/20 Yes 6.60 9.50 7.00 -0.80 -10.26% 673 134 0.38 -0.36 17 67 None
RGTI Options Chain 9.37 Call 9.50 12/27 No 1.05 1.25 1.07 +0.57 +114.00% 4,635 923 2.13 0.54 3 16 None
MARA Options Chain 20.37 Put 14.00 12/27 No 0.02 0.04 0.03 -0.04 -57.15% 1,675 334 1.32 -0.02 14 48 None
NFLX Options Chain 909.05 Call 932.50 12/27 No 3.90 5.05 4.00 -1.97 -33.00% 591 118 0.25 0.24 7 66 None
QUBT Options Chain 17.62 Put 14.00 12/27 No 0.75 0.90 0.80 -1.30 -61.91% 2,306 461 2.42 -0.21 5 31 None
ENVX Options Chain 8.03 Put 9.50 12/27 No 0.30 0.37 0.32 -1.23 -79.36% 960 192 0.81 -0.40 6 25 None
NVDA Options Chain 134.70 Put 134.00 12/27 No 2.26 2.40 2.34 -3.10 -56.99% 27,696 5,534 0.38 -0.44 17 58 None
MSTR Options Chain 326.46 Call 370.00 12/27 No 13.75 14.90 14.44 +8.44 +140.67% 3,178 637 0.84 0.47 4 53 None
TSLA Options Chain 421.06 Put 427.50 12/27 No 15.35 17.50 16.70 +4.20 +33.60% 6,919 1,392 0.57 -0.55 10 60 None
BA Options Chain 177.35 Call 187.50 12/27 No 0.26 0.47 0.40 -0.44 -52.39% 1,883 380 0.31 0.12 5 42 None
TSLA Options Chain 421.06 Call 520.00 1/24 Yes 8.00 13.35 9.70 -5.30 -35.34% 1,800 364 0.71 0.20 10 60 None
NET Options Chain 108.58 Put 105.00 12/27 No 0.10 0.42 0.30 -0.98 -76.57% 767 155 0.39 -0.10 6 50 None
LRCX Options Chain 71.21 Put 66.00 3/21 Yes 3.40 3.55 3.30 -0.40 -10.82% 1,230 250 0.46 -0.30 12 63 None
RUN Options Chain 9.87 Call 9.50 12/27 No 0.56 0.61 0.55 +0.26 +89.66% 1,362 277 0.70 0.68 7 51 None
IONQ Options Chain 37.76 Call 46.00 12/27 No 2.29 2.50 2.35 +1.61 +217.57% 586 119 1.22 0.45 7 28 None
LYFT Options Chain 13.58 Call 14.00 12/27 No 0.14 0.20 0.16 -0.09 -36.00% 1,572 321 0.41 0.32 8 36 None
TSLA Options Chain 421.06 Put 430.00 12/27 No 17.65 18.50 18.20 +4.50 +32.85% 21,347 4,357 0.57 -0.59 10 60 None
PFE Options Chain 26.36 Put 27.00 12/27 No 0.66 1.04 0.70 -0.58 -45.32% 3,304 675 0.19 -0.76 10 63 None
TSLA Options Chain 421.06 Call 437.50 12/27 No 6.90 7.70 7.00 -9.42 -57.37% 7,571 1,548 0.57 0.32 10 60 None
CLSK Options Chain 10.91 Put 9.50 1/10 No 0.28 0.45 0.59 -0.08 -11.94% 502 103 1.00 -0.22 7 34 None
UAL Options Chain 97.40 Call 95.00 1/03 No 4.70 5.40 4.74 +0.22 +4.87% 1,042 215 0.47 0.65 12 67 None
RIOT Options Chain 11.55 Call 11.00 12/27 No 0.84 0.99 0.86 +0.06 +7.50% 3,893 802 0.93 0.70 14 40 None
BCE Options Chain 23.16 Call 24.00 6/20 Yes 1.40 1.60 1.45 +0.05 +3.58% 1,097 226 0.28 0.47 8 47 None
MSTR Options Chain 326.46 Put 290.00 1/03 No 5.10 5.70 5.40 -7.27 -57.38% 1,086 224 1.12 -0.13 4 53 None
AAPL Options Chain 254.49 Put 200.00 1/03 No 0.13 0.16 0.13 -0.08 -38.10% 2,464 510 0.57 0.00 6 61 None
UBER Options Chain 60.73 Put 61.00 1/03 No 1.43 1.70 1.77 -0.39 -18.06% 1,714 355 0.33 -0.50 11 59 None
DG Options Chain 73.89 Put 74.00 12/27 No 0.25 0.49 0.48 -1.02 -68.00% 1,505 312 0.29 -0.20 12 64 None
PAAS Options Chain 20.58 Put 19.00 1/17 No 0.25 0.35 0.30 -0.10 -25.00% 3,800 789 0.41 -0.22 9 49 None
BIDU Options Chain 85.80 Put 83.00 1/03 No 0.63 0.84 0.82 -0.33 -28.70% 495 103 0.30 -0.25 18 72 None
PLTR Options Chain 80.55 Call 81.00 1/03 No 3.80 3.90 3.80 +1.84 +93.88% 6,218 1,300 0.62 0.52 11 49 None
NKE Options Chain 76.94 Call 78.00 12/27 Yes 0.54 0.70 0.71 -2.69 -79.12% 6,074 1,272 0.24 0.39 14 59 None
MSFT Options Chain 437.03 Call 485.00 1/17 No 0.33 0.42 0.35 -0.36 -50.71% 15,182 3,186 0.20 0.04 15 69 None
PNR Options Chain 101.95 Call 100.00 1/17 No 3.50 3.90 3.50 -0.20 -5.41% 1,282 269 0.21 0.65 11 68 None
DJT Options Chain 34.71 Put 33.50 12/27 No 0.44 0.93 0.60 -0.08 -11.77% 700 147 0.61 -0.33 3 20 None
PM Options Chain 124.22 Call 125.00 12/27 No 0.35 0.55 0.50 -0.04 -7.41% 1,120 236 0.14 0.33 10 68 None
USB Options Chain 47.92 Put 50.00 12/27 No 1.72 2.28 1.75 -0.82 -31.91% 561 118 0.25 -0.93 16 76 None
NVDA Options Chain 134.70 Put 65.00 1/03 No 0.01 0.06 0.05 0.00 0.00% 2,018 426 1.49 0.00 17 58 None
NVDA Options Chain 134.70 Put 75.00 1/03 No 0.05 0.09 0.08 0.00 0.00% 26,646 5,627 1.28 0.00 17 58 None
RGTI Options Chain 9.37 Put 9.00 12/27 No 0.85 0.90 0.86 -1.34 -60.91% 2,882 608 2.12 -0.38 3 16 None
TOST Options Chain 37.58 Put 36.00 12/27 No 0.20 0.30 0.33 -0.73 -68.87% 1,779 376 0.41 -0.21 9 32 None
AMD Options Chain 119.21 Put 122.00 1/03 No 4.95 5.10 5.00 -0.42 -7.75% 637 135 0.38 -0.60 10 60 None
AMZN Options Chain 224.92 Call 255.00 1/17 No 0.35 0.40 0.41 -0.15 -26.79% 25,269 5,363 0.27 0.06 12 61 None
CPNG Options Chain 22.73 Put 25.00 2/21 No 2.36 2.82 2.45 -0.07 -2.78% 3,580 761 0.31 -0.72 13 35 None
RCAT Options Chain 10.75 Put 11.00 1/17 No 1.95 2.30 1.98 -1.05 -34.66% 605 129 1.58 -0.43 7 32 None
MU Options Chain 87.09 Put 84.00 12/27 No 0.25 0.28 0.28 -0.97 -77.60% 2,433 519 0.42 -0.11 14 67 None
AMAT Options Chain 163.59 Call 162.50 12/27 No 2.40 3.55 3.33 +0.28 +9.18% 505 108 0.29 0.58 18 69
Dividend Stock List
MSTR Options Chain 326.46 Put 277.50 12/27 No 2.02 2.26 2.10 -3.18 -60.23% 518 111 1.38 -0.06 4 53 None
PFE Options Chain 26.36 Call 28.00 2/21 Yes 0.48 0.52 0.51 +0.15 +41.67% 58,652 12,579 0.26 0.29 10 63 None
CCL Options Chain 25.18 Call 28.00 12/27 No 0.10 0.11 0.10 -0.22 -68.75% 10,631 2,293 0.31 0.17 11 59 None
AAPL Options Chain 254.49 Call 252.50 1/03 No 3.10 6.00 5.13 +1.95 +61.33% 1,782 385 0.17 0.64 6 61 None
APO Options Chain 171.03 Put 170.00 12/27 No 1.00 3.70 2.40 -0.90 -27.28% 616 133 0.31 -0.43 13 70 None
GS Options Chain 553.99 Call 630.00 1/17 Yes 1.09 6.00 2.10 +0.36 +20.69% 3,318 716 0.28 0.10 13 78 None
SLB Options Chain 36.83 Call 38.50 12/27 No 0.00 0.14 0.09 -0.14 -60.87% 498 108 0.23 0.11 16 69 None
TRMB Options Chain 71.64 Put 60.00 1/17 No 0.15 0.40 0.35 -0.05 -12.50% 713 155 0.45 -0.06 8 63 None
MSFT Options Chain 437.03 Put 427.50 12/27 No 1.34 1.56 1.50 -0.93 -38.28% 2,767 603 0.20 -0.21 15 69 None
WFC Options Chain 70.34 Call 73.00 12/27 No 0.12 0.15 0.16 -0.01 -5.89% 5,361 1,170 0.22 0.15 18 74 None
TSLA Options Chain 421.06 Call 447.50 12/27 No 4.55 5.00 4.70 -7.58 -61.73% 8,617 1,882 0.58 0.22 10 60 None
META Options Chain 595.57 Call 600.00 12/27 No 3.60 4.00 3.73 -6.38 -63.11% 7,551 1,647 0.27 0.22 16 72 None
BP Options Chain 28.60 Call 30.00 3/21 Yes 0.73 1.16 0.93 0.00 0.00% 902 197 0.28 0.36 12 60 None
TGT Options Chain 131.48 Call 136.00 12/27 No 0.30 0.36 0.34 -0.37 -52.12% 6,521 1,427 0.22 0.16 17 65 None
EBC Options Chain 16.79 Call 17.50 1/17 No 0.40 0.70 0.43 +0.13 +43.34% 1,228 270 0.30 0.45 13 60 None
SMCI Options Chain 31.59 Put 31.50 12/27 No 1.28 1.40 1.28 -0.38 -22.90% 2,682 589 0.77 -0.48 17 51 None
TSLA Options Chain 421.06 Put 437.50 12/27 No 21.70 23.65 23.23 +5.93 +34.28% 5,241 1,153 0.57 -0.68 10 60 None
NVO Options Chain 85.00 Call 90.00 2/21 Yes 3.00 3.55 3.45 -13.40 -79.53% 2,289 504 0.35 0.41 15 67 None
MARA Options Chain 20.37 Put 18.00 12/27 No 0.26 0.28 0.27 -0.16 -37.21% 7,704 1,697 0.91 -0.18 14 48 None
JWN Options Chain 24.06 Call 25.00 12/27 No 0.04 0.32 0.20 +0.11 +122.23% 672 148 0.24 0.33 12 52 None
BBD Options Chain 1.93 Call 1.50 1/16 Yes 0.50 1.60 0.52 -0.13 -20.00% 461 102 0.41 0.80 17 54 None
PLTR Options Chain 80.55 Put 79.00 12/27 No 1.84 1.92 1.89 -4.21 -69.02% 4,875 1,080 0.60 -0.38 11 49 None
AMZN Options Chain 224.92 Put 197.50 12/27 No 0.16 0.20 0.18 -0.02 -10.00% 495 110 0.51 -0.03 12 61 None
KHC Options Chain 30.10 Put 30.00 1/10 No 0.27 0.31 0.27 -0.18 -40.00% 524 117 0.19 -0.34 11 75 None
MSTR Options Chain 326.46 Call 362.50 12/27 No 17.10 19.95 18.07 +10.70 +145.19% 542 121 0.84 0.54 4 53 None
NLY Options Chain 19.02 Put 19.00 12/27 No 0.10 0.29 0.08 -0.20 -71.43% 1,009 226 0.22 -0.43 6 54 None
VRT Options Chain 120.04 Put 110.00 2/21 Yes 6.50 9.00 6.60 -1.95 -22.81% 1,018 228 0.65 -0.30 10 55 None
LYFT Options Chain 13.58 Call 17.00 2/21 Yes 0.54 0.58 0.54 -0.13 -19.41% 1,634 367 0.68 0.27 8 36 None
AMD Options Chain 119.21 Call 122.00 1/03 No 2.41 2.62 2.50 -0.70 -21.88% 1,401 315 0.39 0.40 10 60 None
MU Options Chain 87.09 Call 85.00 1/10 No 5.85 7.60 6.60 +1.20 +22.23% 774 174 0.36 0.75 14 67 None
NVDA Options Chain 134.70 Put 112.00 12/27 No 0.10 0.12 0.12 -0.25 -67.57% 3,926 885 0.70 -0.03 17 58 None
MARA Options Chain 20.37 Put 14.00 2/21 No 0.69 0.99 0.87 +0.01 +1.17% 609 138 1.07 -0.15 14 48 None
MSFT Options Chain 437.03 Put 432.50 12/27 No 2.25 2.61 2.38 -0.97 -28.96% 2,012 456 0.18 -0.32 15 69 None
IONQ Options Chain 37.76 Put 35.00 1/03 No 0.95 1.13 1.05 -1.53 -59.31% 450 102 1.35 -0.15 7 28 None
CMG Options Chain 61.74 Put 58.00 12/27 No 0.05 0.10 0.10 -0.05 -33.34% 810 184 0.31 -0.06 11 54 None
FDX Options Chain 275.88 Call 287.50 12/27 No 0.39 0.86 0.62 -13.18 -95.51% 480 109 0.25 0.13 14 73 None
SMCI Options Chain 31.59 Call 31.50 12/27 No 1.14 1.48 1.40 -0.12 -7.90% 1,606 366 0.81 0.52 17 51 None
IONQ Options Chain 37.76 Call 45.00 1/31 No 7.35 8.65 8.73 +4.38 +100.69% 628 143 1.40 0.58 7 28 None
PLTR Options Chain 80.55 Put 78.00 1/10 No 1.70 3.85 3.70 -3.05 -45.19% 851 194 0.65 -0.38 11 49 None
AGNC Options Chain 9.45 Put 9.00 12/27 No 0.00 0.01 0.01 0.00 0.00% 2,052 469 0.26 -0.01 15 58 None
ACHR Options Chain 9.49 Put 9.50 1/03 No 0.85 1.00 0.90 -0.69 -43.40% 455 104 1.19 -0.45 10 25 None
VRSN Options Chain 198.84 Call 190.00 1/17 No 10.50 12.00 10.94 +2.49 +29.47% 533 122 0.24 0.79 9 50 None
JNJ Options Chain 143.58 Put 165.00 1/17 No 18.45 21.20 20.60 +0.10 +0.49% 466 107 0.33 -0.99 13 71 None
IMVT Options Chain 25.66 Call 30.00 4/17 Yes 3.80 5.40 4.00 -0.90 -18.37% 470 108 1.02 0.52 10 40 None
GM Options Chain 50.34 Call 65.00 2/21 Yes 0.27 0.34 0.30 +0.02 +7.15% 2,303 531 0.37 0.10 17 76 None
DAL Options Chain 60.38 Call 61.00 12/27 No 1.00 1.40 1.12 -0.08 -6.67% 646 149 0.35 0.51 15 65 None
RIOT Options Chain 11.55 Call 7.00 12/27 No 3.65 5.45 4.60 -0.80 -14.82% 547 126 1.98 1.00 14 40 None
AMRX Options Chain 7.78 Call 10.00 1/17 No 0.30 0.40 0.30 +0.25 +500.00% 884 204 1.18 0.17 5 35 None
IONQ Options Chain 37.76 Call 60.00 12/27 No 0.34 0.60 0.34 +0.06 +21.43% 3,540 819 1.51 0.08 7 28 None
BABA Options Chain 82.28 Call 85.00 1/03 No 1.03 1.34 1.09 -0.92 -45.78% 1,550 360 0.33 0.33 17 76 None
SOUN Options Chain 21.75 Call 21.00 12/27 No 2.01 2.25 2.20 +0.73 +49.66% 4,146 962 1.43 0.61 3 19 None
SOUN Options Chain 21.75 Call 21.00 2/21 No 5.40 6.00 5.85 +1.22 +26.35% 1,350 315 1.58 0.64 3 19 None
DHI Options Chain 137.24 Put 100.00 6/20 Yes 1.60 1.80 1.70 -0.30 -15.00% 665 155 0.39 -0.10 11 71 None
MSTR Options Chain 326.46 Call 350.00 12/27 No 24.30 25.90 25.75 +15.71 +156.48% 10,426 2,435 0.88 0.65 4 53 None
RGTI Options Chain 9.37 Call 10.00 12/27 No 0.90 0.95 0.95 +0.58 +156.76% 19,115 4,478 2.22 0.48 3 16 None
TSLA Options Chain 421.06 Call 452.50 12/27 No 3.70 4.10 3.80 -6.70 -63.81% 6,358 1,499 0.59 0.18 10 60 None
TSLA Options Chain 421.06 Call 432.50 12/27 No 8.50 9.10 8.79 -10.13 -53.55% 6,354 1,500 0.57 0.38 10 60 None
MU Options Chain 87.09 Call 89.00 12/27 No 2.25 2.50 2.43 +0.74 +43.79% 2,767 652 0.36 0.61 14 67 None
TSLA Options Chain 421.06 Put 415.00 12/27 No 9.25 10.45 10.25 +2.17 +26.86% 11,521 2,723 0.56 -0.39 10 60 None
IONQ Options Chain 37.76 Put 40.00 12/27 No 0.91 1.23 1.21 -2.66 -68.74% 3,380 799 1.18 -0.24 7 28 None
DKNG Options Chain 39.40 Call 50.00 6/20 Yes 2.40 2.73 2.53 +0.23 +10.00% 11,554 2,729 0.47 0.35 4 41 None
SBUX Options Chain 87.97 Put 87.00 1/03 No 1.11 1.30 1.28 +0.26 +25.49% 649 154 0.25 -0.38 9 54 None
DELL Options Chain 111.96 Call 150.00 9/19 Yes 7.70 8.25 7.70 +0.79 +11.44% 750 178 0.44 0.33 16 63 None
KO Options Chain 62.45 Put 62.00 1/10 No 0.40 0.68 0.64 -0.26 -28.89% 878 209 0.17 -0.35 9 68 None
MSTR Options Chain 326.46 Put 282.50 12/27 No 2.16 2.44 2.40 -4.00 -62.50% 708 169 1.33 -0.07 4 53 None
PLTR Options Chain 80.55 Put 76.00 12/27 No 0.95 1.04 0.95 -3.10 -76.55% 7,937 1,901 0.62 -0.22 11 49 None
AAPL Options Chain 254.49 Call 330.00 9/19 Yes 2.93 3.15 3.00 +0.19 +6.77% 1,106 265 0.22 0.14 6 61 None
FTNT Options Chain 94.85 Put 96.00 12/27 No 0.60 0.85 1.01 -1.44 -58.78% 551 132 0.26 -0.34 10 56 None
NVO Options Chain 85.00 Call 85.00 1/17 No 3.00 3.20 3.15 -21.40 -87.17% 1,995 481 0.31 0.54 15 67 None
AVGO Options Chain 220.79 Call 88.00 1/17 No 131.15 134.75 139.40 +11.65 +9.12% 2,600 626 1.68 1.00 9 65 None
MU Options Chain 87.09 Put 89.00 12/27 No 1.04 1.29 1.25 -2.27 -64.49% 3,243 783 0.36 -0.39 14 67 None
MU Options Chain 87.09 Call 92.00 12/27 No 0.96 1.06 1.05 +0.23 +28.05% 2,779 673 0.35 0.35 14 67 None
NKE Options Chain 76.94 Call 77.00 12/27 Yes 0.86 1.08 1.08 -2.77 -71.95% 6,986 1,690 0.24 0.55 14 59 None
TSLA Options Chain 421.06 Call 440.00 12/27 No 6.30 6.55 6.40 -8.90 -58.17% 34,373 8,318 0.58 0.29 10 60 None
TSLA Options Chain 421.06 Put 442.50 12/27 No 25.30 28.00 26.80 +7.16 +36.46% 3,194 774 0.57 -0.73 10 60 None
RUN Options Chain 9.87 Call 10.00 12/19 Yes 3.05 3.40 3.09 -0.46 -12.96% 3,000 728 0.82 0.68 7 51 None
PLTR Options Chain 80.55 Call 82.00 12/27 No 2.00 2.09 2.03 +1.12 +123.08% 9,056 2,206 0.59 0.44 11 49 None
UWMC Options Chain 5.88 Call 6.00 1/17 No 0.20 0.30 0.29 +0.12 +70.59% 1,757 428 0.42 0.50 5 32 None
MARA Options Chain 20.37 Call 23.00 1/03 No 0.55 0.59 0.57 -0.35 -38.05% 5,487 1,339 0.98 0.27 14 48 None
PLTR Options Chain 80.55 Put 81.00 12/27 No 2.83 2.95 2.88 -3.99 -58.08% 1,219 298 0.60 -0.50 11 49 None
HOOD Options Chain 36.94 Call 65.00 3/21 Yes 0.82 0.86 0.80 +0.06 +8.11% 2,776 678 0.78 0.13 11 39 None
RDDT Options Chain 170.71 Put 165.00 12/27 No 2.00 3.95 2.88 -5.15 -64.14% 421 103 0.58 -0.32 8 36 None
PLTR Options Chain 80.55 Put 77.00 12/27 No 1.20 1.25 1.23 -3.47 -73.83% 4,995 1,224 0.62 -0.27 11 49 None
TSLA Options Chain 421.06 Call 960.00 1/17 No 0.13 0.15 0.14 -0.07 -33.34% 5,688 1,397 1.04 0.00 10 60 None
UPST Options Chain 68.40 Call 72.00 12/27 No 1.39 1.53 1.45 -0.55 -27.50% 1,444 355 0.74 0.33 4 30 None
SPOT Options Chain 460.88 Put 400.00 3/21 Yes 14.65 16.00 14.72 -2.28 -13.42% 739 182 0.47 -0.21 8 59 None
HD Options Chain 385.02 Call 440.00 1/17 No 0.20 0.76 0.30 -0.18 -37.50% 4,161 1,025 0.23 0.05 8 66 None
CRM Options Chain 336.23 Call 347.50 12/27 No 2.54 3.00 2.56 +0.64 +33.34% 421 104 0.22 0.38 14 66 None
TEVA Options Chain 22.09 Call 22.50 12/27 No 0.10 0.21 0.17 +0.08 +88.89% 12,524 3,093 0.27 0.36 7 49 None
FDX Options Chain 275.88 Call 300.00 12/27 No 0.17 0.24 0.17 -8.78 -98.11% 2,935 726 0.33 0.03 14 73 None
GS Options Chain 553.99 Put 545.00 12/27 No 1.02 1.26 1.19 -3.51 -74.69% 949 235 0.25 -0.13 13 78 None
NVDA Options Chain 134.70 Put 107.00 1/03 No 0.19 0.22 0.23 -0.26 -53.07% 457 113 0.66 -0.05 17 58 None
TSLA Options Chain 421.06 Call 517.50 12/27 No 0.17 0.51 0.48 -1.20 -71.43% 1,092 271 0.75 0.02 10 60 None
FND Options Chain 97.45 Put 85.00 1/17 No 0.15 0.55 0.47 -0.34 -41.98% 4,005 995 0.44 -0.08 6 50 None
CAN Options Chain 2.32 Put 3.00 12/27 No 0.70 0.80 0.74 +0.05 +7.25% 466 116 1.35 -0.84 10 26 None
KMI Options Chain 26.24 Call 27.00 12/27 No 0.23 0.27 0.29 +0.10 +52.64% 560 140 0.20 0.46 9 64 None
JNPR Options Chain 37.00 Call 38.00 2/21 Yes 1.10 1.45 1.37 +0.18 +15.13% 841 210 0.26 0.46 10 49 None
CPRI Options Chain 20.98 Put 14.00 1/31 No 0.00 1.35 0.07 -0.03 -30.00% 1,400 350 1.72 -0.01 4 35 None
KDP Options Chain 32.40 Put 25.00 6/20 Yes 0.15 0.25 0.20 -0.15 -42.86% 8,004 2,006 0.27 -0.08 12 68 None
AVGO Options Chain 220.79 Call 235.00 12/27 No 0.51 0.79 0.60 -0.47 -43.93% 16,528 4,139 0.37 0.12 9 65 None
TSLA Options Chain 421.06 Call 450.00 12/27 No 4.20 4.35 4.35 -7.15 -62.18% 61,245 15,407 0.58 0.20 10 60 None
RGTI Options Chain 9.37 Put 9.00 1/03 No 1.10 1.35 1.25 -1.45 -53.71% 963 242 2.09 -0.38 3 16 None
RIVN Options Chain 13.83 Put 10.00 2/21 Yes 0.38 0.60 0.40 -0.12 -23.08% 1,535 387 0.86 -0.13 8 29 None
CROX Options Chain 105.68 Call 130.00 1/17 No 0.50 0.75 0.81 +0.46 +131.43% 3,958 999 0.41 0.12 13 68 None
NKE Options Chain 76.94 Put 73.00 12/27 Yes 0.11 0.27 0.12 -1.86 -93.94% 3,550 903 0.30 -0.11 14 59 None
CLF Options Chain 9.33 Put 8.00 1/10 No 0.06 0.10 0.09 -0.04 -30.77% 401 102 0.60 -0.11 6 37 None
C Options Chain 69.19 Put 50.00 9/19 Yes 0.87 0.92 0.87 -0.12 -12.13% 10,001 2,543 0.33 -0.11 13 84 None
EWCZ Options Chain 5.24 Call 9.00 3/21 No 0.00 0.10 0.04 -0.11 -73.34% 7,504 1,907 0.83 0.10 16 34
Small Cap Stock List
GME Options Chain 29.00 Call 36.50 12/27 No 0.28 0.36 0.28 -0.13 -31.71% 628 160 1.21 0.12 14 34 None
CELH Options Chain 27.94 Call 27.50 12/27 No 0.44 0.66 0.64 -0.66 -50.77% 878 224 0.57 0.43 13 48 None
AMD Options Chain 119.21 Call 121.00 12/27 No 1.52 1.66 1.62 -0.66 -28.95% 10,505 2,678 0.35 0.40 10 60 None
SLB Options Chain 36.83 Call 67.50 1/16 Yes 0.30 0.48 0.31 -0.17 -35.42% 677 173 0.34 0.07 16 69 None
SMCI Options Chain 31.59 Call 28.00 3/21 Yes 7.95 8.40 8.60 +0.14 +1.66% 2,024 519 1.04 0.69 17 51 None
FTNT Options Chain 94.85 Put 95.00 1/03 No 0.93 1.41 1.20 -1.25 -51.02% 509 131 0.29 -0.32 10 56 None
TSLA Options Chain 421.06 Put 425.00 12/27 No 13.95 15.30 15.15 +3.85 +34.08% 21,598 5,558 0.57 -0.52 10 60 None
XOM Options Chain 105.87 Put 103.00 12/27 No 0.20 0.26 0.23 -0.37 -61.67% 1,068 276 0.21 -0.15 12 75 None
COIN Options Chain 273.92 Call 280.00 12/27 No 8.40 9.15 9.00 +0.25 +2.86% 1,990 514 0.61 0.50 12 40 None
UBER Options Chain 60.73 Call 64.00 1/10 No 0.89 1.01 0.90 -0.31 -25.62% 1,747 453 0.35 0.30 11 59 None
RILY Options Chain 4.98 Put 4.50 12/27 No 0.05 0.15 0.10 -0.03 -23.08% 3,807 989 1.01 -0.22 12 34 None
TSM Options Chain 197.21 Call 207.50 12/27 No 0.43 0.48 0.45 -0.25 -35.72% 2,684 698 0.30 0.11 21 74
Dividend Stock List
PLTR Options Chain 80.55 Put 45.00 1/10 No 0.01 0.05 0.06 -0.03 -33.34% 1,013 263 1.06 0.00 11 49 None
AMD Options Chain 119.21 Put 116.00 1/03 No 2.11 2.23 2.17 -0.89 -29.09% 572 149 0.40 -0.33 10 60 None
NVDA Options Chain 134.70 Put 65.00 12/27 No 0.00 0.02 0.02 -0.01 -33.34% 9,139 2,378 1.89 0.00 17 58 None
NVDA Options Chain 134.70 Put 111.00 12/27 No 0.10 0.11 0.15 -0.18 -54.55% 2,129 554 0.72 -0.03 17 58 None
SEDG Options Chain 14.77 Call 15.00 12/27 No 0.66 0.73 0.70 +0.38 +118.75% 1,041 271 0.97 0.48 13 45 None
NEM Options Chain 37.02 Put 30.00 12/18 Yes 2.05 2.78 2.66 +0.36 +15.66% 750 196 0.35 -0.23 7 57 None
TSLA Options Chain 421.06 Call 457.50 12/27 No 3.05 3.30 3.22 -5.93 -64.81% 4,810 1,260 0.59 0.14 10 60 None
LLY Options Chain 757.54 Call 820.00 12/27 No 0.88 1.32 1.00 -2.86 -74.10% 752 197 0.32 0.06 9 65 None
SEDG Options Chain 14.77 Call 16.00 12/27 No 0.32 0.40 0.33 +0.16 +94.12% 1,180 309 0.96 0.30 13 45 None
OKLO Options Chain 21.52 Call 18.00 12/27 No 2.70 3.90 4.13 +0.75 +22.19% 1,160 304 0.97 0.91 3 19 None
CHD Options Chain 105.85 Call 105.00 1/17 No 2.85 3.20 2.83 -0.60 -17.40% 1,235 324 0.18 0.63 9 60 None
XOM Options Chain 105.87 Call 110.00 2/21 Yes 2.45 2.70 2.49 -0.10 -3.87% 8,297 2,177 0.24 0.37 12 75 None
CLF Options Chain 9.33 Call 8.00 12/19 Yes 2.82 4.00 3.15 +0.27 +9.38% 551 145 0.63 0.74 6 37 None
PLTR Options Chain 80.55 Call 87.00 12/27 No 0.67 0.75 0.67 +0.30 +81.09% 2,843 749 0.60 0.20 11 49 None
BA Options Chain 177.35 Put 180.00 12/27 No 3.80 4.45 4.20 -0.65 -13.41% 1,152 303 0.30 -0.60 5 42 None
AVGO Options Chain 220.79 Call 155.00 12/27 No 64.55 67.65 71.25 +5.95 +9.12% 603 159 1.45 1.00 9 65 None
QUBT Options Chain 17.62 Put 17.00 12/27 No 1.60 2.25 2.00 -2.00 -50.00% 985 260 2.42 -0.41 5 31 None
MRCY Options Chain 39.02 Call 42.50 1/17 No 0.90 1.25 1.20 +0.50 +71.43% 750 198 0.48 0.33 4 42 None
CCL Options Chain 25.18 Call 26.50 1/03 No 0.88 1.00 0.89 +0.08 +9.88% 927 245 0.34 0.60 11 59 None
MU Options Chain 87.09 Put 81.00 12/27 No 0.11 0.53 0.12 -0.52 -81.25% 2,412 638 0.48 -0.06 14 67 None
PPG Options Chain 120.21 Call 120.00 1/17 Yes 2.95 3.50 3.40 0.00 0.00% 1,010 267 0.22 0.55 14 62 None
AVGO Options Chain 220.79 Call 227.50 12/27 No 1.50 2.00 2.00 -0.36 -15.26% 3,180 844 0.35 0.29 9 65 None
TSM Options Chain 197.21 Put 120.00 12/27 No 0.01 0.40 0.02 0.00 0.00% 2,785 738 1.45 0.00 21 74
Dividend Stock List
CCL Options Chain 25.18 Call 27.00 12/27 No 0.37 0.44 0.36 -0.17 -32.08% 8,482 2,257 0.31 0.45 11 59 None
GOOGL Options Chain 188.51 Call 197.50 12/27 No 0.66 0.78 0.75 +0.12 +19.05% 15,461 4,107 0.26 0.20 15 70 None
DELL Options Chain 111.96 Call 115.00 4/17 Yes 11.55 13.25 12.75 +2.10 +19.72% 621 165 0.43 0.58 16 63 None
COST Options Chain 954.80 Call 980.00 12/27 No 1.20 1.55 1.25 -2.65 -67.95% 1,040 277 0.16 0.12 14 66 None
HOOD Options Chain 36.94 Put 32.00 1/03 No 0.01 0.22 0.22 -0.27 -55.11% 604 161 0.70 -0.09 11 39 None
CARR Options Chain 68.49 Call 70.00 1/17 No 1.10 1.55 1.60 +0.44 +37.94% 1,111 296 0.26 0.43 11 59 None
COIN Options Chain 273.92 Call 282.50 12/27 No 7.65 8.00 7.97 -0.01 -0.13% 564 151 0.62 0.46 12 40 None
MARA Options Chain 20.37 Call 20.00 1/31 No 2.94 3.05 3.05 -0.29 -8.69% 393 105 1.09 0.58 14 48 None
PLTR Options Chain 80.55 Call 81.00 12/27 No 2.42 2.55 2.46 +1.36 +123.64% 5,523 1,479 0.59 0.50 11 49 None
AMZN Options Chain 224.92 Call 232.50 1/03 No 1.52 1.89 1.66 -0.56 -25.23% 683 183 0.23 0.26 12 61 None