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
BABA Options Chain 75.88 Call 110.00 12/9/2022 No 0.03 0.04 0.04 -0.01 -20.00% 13,269 159 0.88 0.00 13 None
WDAY Options Chain 148.98 Call 155.00 3/17/2023 Yes 11.90 12.15 12.15 -1.70 -12.28% 8,585 104 0.48 0.48 9 None
AMC Options Chain 7.51 Call 11.00 6/16/2023 No 1.22 1.33 1.25 -0.15 -10.72% 20,115 408 1.25 0.41 10 None
RAD Options Chain 5.43 Call 5.00 12/2/2022 No 0.40 0.50 0.44 -0.11 -20.00% 6,814 147 1.32 0.66 10 None
AAPL Options Chain 148.11 Put 143.00 1/6/2023 No 5.15 5.35 5.20 +1.38 +36.13% 5,067 115 0.33 -0.42 10 None
JNPR Options Chain 32.02 Call 32.00 12/2/2022 No 0.35 0.40 0.40 0.00 0.00% 7,388 187 0.35 0.45 11 None
BURL Options Chain 195.87 Put 150.00 3/17/2023 No 7.60 7.80 7.79 -1.14 -12.77% 4,279 110 0.66 -0.17 8 None
GM Options Chain 40.46 Put 18.00 3/17/2023 Yes 0.01 0.07 0.06 +0.03 +100.00% 10,124 266 0.63 -0.01 17 None
WYNN Options Chain 74.93 Call 82.00 12/2/2022 No 0.64 0.73 0.68 -0.20 -22.73% 5,836 204 0.60 0.24 6 None
PFE Options Chain 49.21 Call 49.50 12/2/2022 No 0.59 0.60 0.60 +0.19 +46.35% 14,993 536 0.25 0.56 17 None
TTD Options Chain 49.39 Call 51.00 12/2/2022 No 0.72 0.74 0.73 -0.17 -18.89% 6,031 222 0.70 0.32 7 None
AFRM Options Chain 13.08 Call 12.00 12/16/2022 No 1.51 1.54 1.54 -0.24 -13.49% 3,792 143 1.09 0.63 5 None
SBUX Options Chain 99.56 Put 97.00 12/16/2022 No 1.92 1.94 1.93 +0.38 +24.52% 2,598 105 0.32 -0.38 7 None
BCE Options Chain 47.46 Put 45.00 6/16/2023 Yes 1.80 2.05 1.98 +0.21 +11.87% 3,865 158 0.21 -0.36 10 None
LI Options Chain 16.81 Call 18.50 12/2/2022 Yes 0.18 0.21 0.19 -0.03 -13.64% 3,706 161 0.92 0.21 12 None
PTON Options Chain 10.06 Call 12.00 12/2/2022 No 0.06 0.07 0.06 +0.02 +50.00% 9,810 447 1.23 0.12 5 None
CRM Options Chain 153.69 Put 143.00 12/2/2022 Yes 2.12 2.25 2.30 +0.20 +9.53% 3,391 158 0.99 -0.22 9 None
GES Options Chain 20.18 Call 21.00 1/20/2023 No 0.90 1.10 1.05 0.00 0.00% 2,361 110 0.47 0.43 16 None
M Options Chain 23.65 Call 23.50 12/9/2022 No 0.64 0.67 0.62 -0.39 -38.62% 2,939 140 0.50 0.46 12 None
AMZN Options Chain 93.41 Put 77.00 12/9/2022 No 0.05 0.08 0.08 -0.01 -11.12% 4,085 197 0.58 -0.02 7 None
ZIM Options Chain 25.67 Put 21.50 12/2/2022 No 0.65 0.90 0.75 +0.50 +200.00% 4,308 208 0.63 -0.56 20 None
TSLA Options Chain 182.86 Put 185.00 12/2/2022 No 6.30 6.50 6.45 -0.70 -9.79% 56,191 2,795 0.70 -0.54 14 None
FANG Options Chain 143.73 Call 165.00 1/20/2023 No 2.25 2.55 2.35 -2.13 -47.55% 4,121 209 0.39 0.22 15 None
INO Options Chain 2.01 Put 1.50 12/16/2022 No 0.03 0.11 0.05 +0.02 +66.67% 2,169 110 1.43 -0.17 8 None
PDD Options Chain 65.75 Put 74.00 12/2/2022 Yes 2.04 2.15 2.10 -7.30 -77.66% 3,036 155 0.70 -0.48 17 None
HD Options Chain 326.38 Put 305.00 12/9/2022 No 2.42 2.56 2.60 +1.35 +108.00% 3,138 164 0.33 -0.20 10 None
BCE Options Chain 47.46 Call 50.00 6/16/2023 Yes 1.25 1.60 1.40 -1.30 -48.15% 3,264 173 0.19 0.35 10 None
RJF Options Chain 119.56 Put 65.00 1/20/2023 No 0.05 0.15 0.10 -0.15 -60.00% 2,329 126 0.68 0.00 16 None
MRK Options Chain 107.50 Put 108.00 12/2/2022 No 0.83 0.89 0.85 -0.50 -37.04% 2,832 163 0.24 -0.42 12 None
PBR Options Chain 10.30 Put 10.00 2/17/2023 No 0.57 0.90 0.70 -0.02 -2.78% 3,957 228 0.51 -0.35 15 None
HD Options Chain 326.38 Put 320.00 12/9/2022 No 7.70 8.00 7.85 +3.50 +80.46% 3,213 186 0.29 -0.54 10 None
SHOP Options Chain 36.79 Call 40.50 12/2/2022 No 0.40 0.42 0.41 +0.12 +41.38% 4,335 252 0.79 0.23 12 None
HOOD Options Chain 9.39 Call 12.50 12/30/2022 No 0.07 0.09 0.08 0.00 0.00% 3,546 207 0.72 0.09 8 None
NVDA Options Chain 162.70 Call 167.50 12/16/2022 No 3.75 3.85 3.80 -2.09 -35.49% 5,862 343 0.51 0.34 11 None
SLB Options Chain 50.83 Call 52.00 12/9/2022 No 0.60 0.68 0.69 -0.55 -44.36% 2,053 121 0.42 0.29 14 None
TGT Options Chain 163.38 Call 175.00 12/2/2022 No 0.23 0.27 0.26 +0.04 +18.19% 15,034 890 0.38 0.09 14 None
ZM Options Chain 75.40 Put 75.00 3/17/2023 No 10.75 10.95 10.95 +1.90 +21.00% 16,872 1,050 0.61 -0.47 16 None
DISH Options Chain 15.58 Call 16.00 12/9/2022 No 0.40 0.55 0.50 -0.24 -32.44% 4,195 266 0.59 0.43 14 None
TSLA Options Chain 182.86 Put 187.50 12/2/2022 No 7.70 8.00 7.95 -0.70 -8.10% 18,401 1,178 0.70 -0.61 14 None
CHX Options Chain 29.93 Call 32.50 4/21/2023 Yes 2.35 4.80 2.85 -0.85 -22.98% 3,004 200 0.57 0.49 10 None
TSLA Options Chain 182.86 Put 187.50 12/9/2022 No 10.30 10.50 10.40 -0.60 -5.46% 3,383 227 0.63 -0.56 14 None
FSLR Options Chain 171.43 Put 160.00 12/23/2022 No 5.80 6.00 5.85 +1.63 +38.63% 6,392 435 0.51 -0.36 11 None
BABA Options Chain 75.88 Call 77.00 12/30/2022 No 4.85 5.10 5.00 +0.15 +3.10% 2,388 165 0.60 0.51 13 None
EQT Options Chain 41.52 Put 34.00 1/20/2023 No 0.90 1.00 0.95 +0.30 +46.16% 6,136 435 0.63 -0.16 10 None
CHPT Options Chain 11.44 Call 14.00 12/2/2022 Yes 0.06 0.07 0.07 -0.04 -36.37% 35,591 2,551 1.36 0.09 6 None
KO Options Chain 62.69 Call 65.00 1/6/2023 No 0.38 0.40 0.39 +0.01 +2.64% 2,264 165 0.15 0.21 9 None
AMC Options Chain 7.51 Put 6.00 6/16/2023 No 1.96 2.08 2.05 +0.07 +3.54% 20,026 1,467 1.26 -0.32 10 None
MARA Options Chain 6.22 Put 6.50 12/9/2022 No 0.85 0.87 0.89 +0.16 +21.92% 10,494 779 1.28 -0.62 8 None
QCOM Options Chain 123.45 Call 119.00 12/9/2022 No 3.10 3.20 3.15 -2.94 -48.28% 1,870 139 0.38 0.52 13 None
ROKU Options Chain 56.08 Put 50.00 12/23/2022 No 2.12 2.20 2.33 +0.55 +30.90% 2,026 151 0.72 -0.30 13 None
DKS Options Chain 118.98 Call 123.00 12/2/2022 No 0.90 1.15 1.05 -1.15 -52.28% 1,487 111 0.50 0.28 14 None
AA Options Chain 47.89 Call 50.00 12/9/2022 No 0.70 0.74 0.68 -0.54 -44.27% 1,985 151 0.59 0.26 14 None
CRM Options Chain 153.69 Put 145.00 12/2/2022 Yes 2.60 2.79 2.70 +0.08 +3.06% 5,359 412 0.98 -0.26 9 None
CELH Options Chain 107.82 Put 95.00 12/16/2022 No 2.05 2.45 2.26 +0.09 +4.15% 3,382 260 0.77 -0.20 9 None
ADSK Options Chain 200.66 Call 300.00 12/16/2022 No 0.00 0.05 0.05 0.00 0.00% 1,886 149 0.73 0.00 8 None
CRM Options Chain 153.69 Put 144.00 12/2/2022 Yes 2.35 2.53 2.51 +0.14 +5.91% 2,625 208 0.99 -0.24 9 None
BAC Options Chain 36.86 Put 35.50 12/2/2022 No 0.10 0.12 0.12 +0.08 +200.00% 3,600 291 0.33 -0.08 12 None
LVS Options Chain 43.17 Call 50.00 12/30/2022 No 0.47 0.56 0.53 0.00 0.00% 2,274 184 0.45 0.18 9 None
DOCU Options Chain 45.79 Put 33.00 12/2/2022 No 0.01 0.07 0.01 -0.04 -80.00% 1,210 103 1.35 0.00 8 None
SI Options Chain 29.14 Put 26.00 12/2/2022 No 1.50 1.75 1.60 +0.94 +142.43% 2,194 187 1.44 -0.48 19 None
GPRO Options Chain 5.54 Call 7.00 12/9/2022 No 0.01 0.02 0.01 -0.01 -50.00% 2,241 194 0.90 0.00 19 None
LVS Options Chain 43.17 Put 44.00 1/20/2023 No 3.05 3.20 3.10 -0.50 -13.89% 2,666 231 0.46 -0.47 9 None
FSLR Options Chain 171.43 Put 162.50 12/2/2022 No 2.31 2.54 2.39 +1.12 +88.19% 2,296 200 0.56 -0.35 11 None
SQ Options Chain 63.38 Put 58.00 12/2/2022 No 0.70 0.73 0.72 +0.24 +50.00% 4,379 388 0.79 -0.23 12 None
DE Options Chain 441.21 Call 475.00 12/2/2022 No 0.05 0.28 0.10 -0.10 -50.00% 1,255 112 0.36 0.01 15 None
PTON Options Chain 10.06 Call 13.50 12/9/2022 No 0.04 0.05 0.05 0.00 0.00% 1,656 149 1.01 0.07 5 None
NLY Options Chain 21.65 Put 21.00 12/2/2022 No 0.24 0.36 0.24 +0.04 +20.00% 2,111 190 0.38 -0.46 15 None
SU Options Chain 35.41 Put 34.00 12/2/2022 No 0.80 0.95 0.89 +0.49 +122.50% 3,014 272 0.63 -0.48 14 None
DE Options Chain 441.21 Call 465.00 12/2/2022 No 0.10 0.39 0.29 -0.22 -43.14% 1,139 103 0.29 0.04 15 None
SI Options Chain 29.14 Call 45.00 2/17/2023 Yes 0.95 1.35 1.18 -0.47 -28.49% 1,614 147 1.07 0.18 19 None
PDD Options Chain 65.75 Call 79.00 12/2/2022 Yes 0.56 0.66 0.58 +0.25 +75.76% 2,316 211 0.71 0.20 17 None
FSLR Options Chain 171.43 Put 160.00 12/2/2022 No 1.46 1.71 1.62 +0.69 +74.20% 4,286 393 0.56 -0.26 11 None
AVGO Options Chain 522.21 Call 535.00 12/2/2022 No 2.00 2.20 2.10 -3.30 -61.12% 3,796 350 0.29 0.24 13 None
AAPL Options Chain 148.11 Call 146.00 12/2/2022 No 1.38 1.44 1.41 -2.26 -61.58% 25,072 2,327 0.34 0.40 10 None
JNJ Options Chain 177.24 Put 172.50 12/9/2022 No 0.41 0.52 0.52 +0.03 +6.13% 3,092 287 0.17 -0.18 14 None
AMC Options Chain 7.51 Put 6.50 12/9/2022 No 0.24 0.26 0.25 +0.01 +4.17% 8,251 767 1.17 -0.24 10 None
UWMC Options Chain 4.24 Put 2.00 12/30/2022 No 0.00 0.04 0.03 0.00 0.00% 1,762 166 1.61 0.00 12 None
BA Options Chain 171.83 Put 167.50 12/9/2022 No 2.67 2.76 2.71 +1.30 +92.20% 1,825 174 0.40 -0.33 8 None
DG Options Chain 253.10 Call 260.00 12/2/2022 Yes 3.80 4.10 4.00 -1.60 -28.58% 1,345 129 0.63 0.36 7 None
AFRM Options Chain 13.08 Call 14.50 12/9/2022 No 0.32 0.33 0.33 -0.10 -23.26% 2,679 262 1.07 0.25 5 None
IBM Options Chain 148.37 Put 143.00 12/2/2022 No 0.40 0.47 0.42 +0.24 +133.34% 1,471 145 0.26 -0.19 10 None
AMRS Options Chain 1.84 Put 2.50 1/20/2023 No 0.85 1.10 0.84 +0.14 +20.00% 6,000 603 1.70 -0.65 6 None
APPH Options Chain 1.12 Put 1.00 2/17/2023 No 0.25 0.30 0.29 +0.09 +45.00% 1,239 125 1.39 -0.42 7 None
FTCH Options Chain 7.92 Put 7.50 12/2/2022 No 0.28 0.31 0.30 +0.09 +42.86% 2,216 225 1.14 -0.42 12 None
VALE Options Chain 15.12 Put 20.00 3/17/2023 Yes 5.10 5.55 5.55 +0.26 +4.92% 5,001 510 0.54 -0.86 17 None
BILI Options Chain 12.59 Put 12.50 12/2/2022 Yes 0.88 0.91 0.90 -0.14 -13.47% 2,557 262 1.80 -0.45 6 None
AAPL Options Chain 148.11 Call 145.00 12/2/2022 No 1.82 1.86 1.86 -2.49 -57.25% 28,859 2,962 0.35 0.47 10 None
XPEV Options Chain 7.07 Call 7.50 12/23/2022 Yes 0.55 0.59 0.56 -0.14 -20.00% 1,251 129 1.11 0.44 11 None
SHOP Options Chain 36.79 Call 41.50 12/2/2022 No 0.25 0.27 0.25 +0.07 +38.89% 1,316 137 0.81 0.16 12 None
PXD Options Chain 254.14 Call 175.00 1/20/2023 No 68.30 72.70 70.10 -2.40 -3.31% 1,140 121 0.84 1.00 17 None
C Options Chain 47.23 Call 47.50 12/2/2022 No 0.48 0.51 0.51 -0.61 -54.47% 1,665 177 0.31 0.43 19 None
UBER Options Chain 28.50 Call 33.50 12/16/2022 No 0.08 0.09 0.09 -0.05 -35.72% 1,026 109 0.52 0.07 4 None
VALE Options Chain 15.12 Call 15.50 12/23/2022 No 0.54 0.77 0.55 -0.07 -11.29% 1,165 124 0.49 0.46 17 None
PLAY Options Chain 38.86 Call 39.00 12/2/2022 No 1.08 1.18 1.13 +0.49 +76.57% 1,181 126 0.52 0.61 11 None
BA Options Chain 171.83 Call 200.00 12/23/2022 No 0.45 0.56 0.50 -0.58 -53.71% 1,138 122 0.37 0.08 8 None
BBBY Options Chain 3.04 Put 2.50 12/16/2022 No 0.13 0.15 0.14 0.00 0.00% 1,481 159 1.43 -0.22 7 None
RF Options Chain 22.87 Put 23.00 12/16/2022 No 0.90 1.00 0.90 +0.05 +5.89% 1,060 114 0.30 -0.64 14 None
SNPS Options Chain 332.64 Put 310.00 12/16/2022 Yes 5.10 6.40 5.75 +0.84 +17.11% 1,360 147 0.47 -0.26 13 None
TSLA Options Chain 182.86 Call 202.50 12/9/2022 No 1.87 2.09 1.96 -0.34 -14.79% 3,516 380 0.62 0.19 14 None
META Options Chain 111.41 Call 109.00 12/2/2022 No 2.04 2.08 2.06 -1.74 -45.79% 4,242 466 0.46 0.51 17 None
ZNTE Options Chain 11.32 Call 12.50 6/17/2022 No 1.50 1.70 1.70 +0.90 +112.50% 1,142 126 1.64 0.46 14 None
AGNC Options Chain 10.02 Put 10.00 12/2/2022 No 0.37 0.42 0.38 +0.15 +65.22% 1,439 160 0.52 -0.81 15 None
BIIB Options Chain 291.90 Call 295.00 12/16/2022 No 8.40 10.40 10.28 -8.02 -43.83% 1,243 139 0.44 0.48 12 None
PXD Options Chain 254.14 Call 245.00 12/2/2022 No 2.00 2.15 2.13 -7.79 -78.53% 1,107 124 0.37 0.43 17 None
FFIE Options Chain 0.30 Call 0.50 12/30/2022 No 0.00 0.04 0.03 +0.01 +50.00% 1,201 135 2.49 0.35 9 None
BABA Options Chain 75.88 Call 100.00 12/9/2022 No 0.07 0.10 0.09 0.00 0.00% 4,640 522 0.78 0.02 13 None
SHOP Options Chain 36.79 Put 37.50 12/2/2022 No 0.95 0.99 0.99 -0.67 -40.37% 2,300 262 0.77 -0.42 12 None
CAT Options Chain 232.30 Put 220.00 12/23/2022 No 2.97 3.15 3.05 +0.54 +21.52% 1,385 158 0.34 -0.24 14 None
AVGO Options Chain 522.21 Call 537.50 12/2/2022 No 1.45 1.65 1.40 -2.80 -66.67% 1,078 123 0.29 0.20 13 None
CHKP Options Chain 130.85 Call 130.00 7/21/2023 Yes 13.20 14.20 13.53 +0.48 +3.68% 882 101 0.27 0.62 11 None
RXO Options Chain 19.05 Call 20.00 1/20/2023 No 0.75 1.00 1.00 +0.25 +33.34% 1,036 119 0.46 0.40 15 None
ABNB Options Chain 97.67 Put 95.00 2/17/2023 Yes 9.20 9.40 9.41 +1.21 +14.76% 4,499 522 0.55 -0.43 9 None
CELH Options Chain 107.82 Call 125.00 12/16/2022 No 1.45 1.65 1.49 -0.92 -38.18% 1,618 189 0.68 0.19 9 None
TSLA Options Chain 182.86 Put 180.00 12/2/2022 No 3.95 4.05 3.99 -0.71 -15.11% 75,300 8,824 0.71 -0.39 14 None
NVDA Options Chain 162.70 Put 146.00 12/9/2022 No 1.46 1.49 1.49 +0.49 +49.00% 1,381 162 0.54 -0.17 11 None
BHP Options Chain 58.98 Call 65.00 12/16/2022 No 0.25 0.35 0.32 -0.07 -17.95% 2,298 270 0.37 0.12 21
Growth Stock List
TGT Options Chain 163.38 Put 170.00 12/2/2022 No 5.30 5.60 6.05 -1.30 -17.69% 1,271 150 0.37 -0.75 14 None
AFRM Options Chain 13.08 Call 14.00 12/2/2022 No 0.18 0.20 0.20 -0.13 -39.40% 23,844 2,819 1.21 0.22 5 None
BAC Options Chain 36.86 Call 36.50 12/9/2022 No 0.78 0.81 0.82 -0.61 -42.66% 1,635 195 0.26 0.58 12 None
HD Options Chain 326.38 Call 350.00 12/16/2022 No 0.48 0.54 0.49 -0.69 -58.48% 5,512 663 0.28 0.06 10 None
AMZN Options Chain 93.41 Call 135.00 12/23/2022 No 0.03 0.06 0.04 -0.02 -33.34% 2,027 245 0.57 0.00 7 None
TSLA Options Chain 182.86 Put 182.50 12/2/2022 No 5.05 5.15 5.15 -0.67 -11.52% 44,024 5,359 0.71 -0.47 14 None
MRK Options Chain 107.50 Put 106.00 12/16/2022 No 1.29 1.35 1.33 -0.43 -24.44% 2,261 277 0.23 -0.33 12 None
ASML Options Chain 583.34 Call 840.00 12/16/2022 No 0.00 0.25 0.05 -0.10 -66.67% 975 120 0.67 0.00 11 None
PDD Options Chain 65.75 Call 78.00 12/2/2022 Yes 0.73 0.80 0.77 +0.32 +71.12% 2,449 304 0.71 0.25 17 None
CAG Options Chain 37.04 Call 38.00 6/16/2023 Yes 2.10 2.35 2.22 +0.03 +1.37% 1,398 174 0.23 0.49 8 None
JD Options Chain 49.48 Call 60.00 12/30/2022 No 0.86 0.99 0.92 +0.02 +2.23% 2,533 317 0.63 0.19 14 None
NFLX Options Chain 285.54 Call 302.50 12/2/2022 No 0.45 0.47 0.47 -0.80 -63.00% 3,263 409 0.47 0.08 9 None
PDD Options Chain 65.75 Put 72.00 12/2/2022 Yes 1.19 1.31 1.24 -6.31 -83.58% 958 121 0.70 -0.33 17 None
U Options Chain 35.69 Call 36.00 12/9/2022 No 1.88 1.97 1.88 -0.37 -16.45% 1,561 197 0.86 0.50 3 None
NVDA Options Chain 162.70 Put 127.00 12/9/2022 No 0.11 0.12 0.12 +0.01 +9.10% 1,665 211 0.63 -0.02 11 None
MPW Options Chain 13.09 Put 13.00 12/2/2022 No 0.35 0.50 0.40 +0.17 +73.92% 3,416 436 0.42 -0.74 15 None
PTON Options Chain 10.06 Call 13.00 12/23/2022 No 0.21 0.24 0.22 +0.04 +22.23% 817 105 0.93 0.18 5 None
ZM Options Chain 75.40 Call 77.00 12/2/2022 No 0.28 0.31 0.29 -1.04 -78.20% 1,946 250 0.60 0.13 16 None
GOOG Options Chain 97.60 Call 102.00 12/30/2022 No 1.43 1.64 1.38 -0.59 -29.95% 4,559 586 0.30 0.28 16 None
MRK Options Chain 107.50 Call 112.00 12/2/2022 No 0.12 0.16 0.12 +0.03 +33.34% 828 107 0.24 0.10 12 None
RL Options Chain 109.47 Call 210.00 1/20/2023 No 0.00 0.20 0.05 0.00 0.00% 781 101 0.79 0.00 17 None
PYPL Options Chain 80.08 Call 87.00 12/30/2022 No 1.64 1.71 1.67 -0.06 -3.47% 840 109 0.43 0.28 8 None
ARCH Options Chain 156.87 Call 130.00 1/20/2023 No 19.80 23.70 21.95 +2.85 +14.93% 1,730 225 0.69 1.00 19 None
ZIM Options Chain 25.67 Put 15.00 1/20/2023 No 0.25 0.30 0.25 -0.15 -37.50% 3,316 432 0.76 -0.08 20 None
CELH Options Chain 107.82 Put 90.00 12/16/2022 No 1.20 1.30 1.25 -0.20 -13.80% 1,860 244 0.77 -0.13 9 None
IBM Options Chain 148.37 Call 148.00 12/16/2022 No 2.11 2.21 2.16 -1.19 -35.53% 1,494 197 0.22 0.42 10 None
FSLR Options Chain 171.43 Put 160.00 12/16/2022 No 4.60 4.90 4.55 +1.02 +28.90% 3,356 444 0.51 -0.35 11 None
BILI Options Chain 12.59 Call 13.00 12/2/2022 Yes 0.75 0.83 0.82 +0.15 +22.39% 4,566 604 1.86 0.46 6 None
AAPL Options Chain 148.11 Call 144.00 12/2/2022 No 2.29 2.40 2.35 -2.72 -53.65% 8,018 1,061 0.36 0.55 10 None
MDGL Options Chain 67.15 Put 35.00 1/20/2023 No 7.40 8.30 8.54 +0.04 +0.48% 1,260 169 2.76 -0.13 8 None
TGT Options Chain 163.38 Call 170.00 12/2/2022 No 0.89 0.97 0.90 +0.21 +30.44% 7,477 1,004 0.37 0.25 14 None
FTCH Options Chain 7.92 Call 8.00 12/2/2022 No 0.20 0.24 0.22 -0.12 -35.30% 1,220 164 1.14 0.37 12 None
COIN Options Chain 42.51 Put 43.50 12/2/2022 No 2.48 2.69 2.60 +0.33 +14.54% 1,340 181 1.17 -0.55 15 None
CEI Options Chain 0.10 Call 0.50 1/6/2023 No 0.00 0.01 0.01 -0.01 -50.00% 1,051 143 3.68 0.00 5 None
ZM Options Chain 75.40 Put 73.00 12/2/2022 No 2.50 2.63 2.50 +1.45 +138.10% 2,114 288 0.60 -0.60 16 None
ROKU Options Chain 56.08 Put 53.00 12/2/2022 No 1.22 1.28 1.25 +0.49 +64.48% 2,001 273 0.76 -0.39 13 None
GSAH Options Chain 0.00 Call 12.00 12/17/2021 No 0.41 0.60 0.52 +0.07 +15.56% 1,014 140 0.62 0.33 3 None
AAPL Options Chain 148.11 Put 129.00 12/9/2022 No 0.21 0.22 0.22 +0.08 +57.15% 3,289 457 0.41 -0.05 10 None
QCOM Options Chain 123.45 Put 112.00 12/16/2022 No 1.78 1.83 1.89 +0.93 +96.88% 3,121 435 0.44 -0.24 13 None
COP Options Chain 123.84 Call 126.00 12/9/2022 No 2.43 2.58 2.65 -1.44 -35.21% 874 122 0.40 0.42 14 None
CVS Options Chain 100.41 Put 100.00 5/19/2023 Yes 6.15 6.40 5.95 -0.25 -4.04% 1,372 192 0.26 -0.44 15 None
MU Options Chain 58.41 Call 56.00 12/2/2022 No 1.01 1.06 1.02 -1.82 -64.09% 1,557 218 0.49 0.49 18 None
AMD Options Chain 75.14 Put 74.00 12/2/2022 No 2.09 2.10 2.10 +0.73 +53.29% 17,026 2,389 0.55 -0.55 12 None
AAPL Options Chain 148.11 Call 147.00 12/2/2022 No 1.00 1.03 1.02 -2.00 -66.23% 27,107 3,814 0.34 0.33 10 None
MARA Options Chain 6.22 Call 6.50 12/30/2022 No 0.66 0.72 0.71 -0.08 -10.13% 759 107 1.32 0.47 8 None
PYPL Options Chain 80.08 Put 80.00 12/2/2022 No 1.65 1.70 1.72 0.00 0.00% 5,038 711 0.50 -0.49 8 None
AAPL Options Chain 148.11 Put 146.00 12/2/2022 No 2.96 3.05 2.94 +1.51 +105.60% 21,580 3,053 0.35 -0.60 10 None
AXSM Options Chain 74.74 Call 90.00 12/16/2022 No 0.90 1.25 1.15 +0.92 +400.00% 785 111 0.78 0.18 3 None
PDD Options Chain 65.75 Call 76.00 12/2/2022 Yes 1.32 1.41 1.35 +0.73 +117.75% 3,540 509 0.70 0.37 17 None
BAC Options Chain 36.86 Call 38.50 12/9/2022 No 0.11 0.12 0.12 -0.14 -53.85% 1,913 277 0.25 0.14 12 None
SPCE Options Chain 5.10 Call 5.00 12/9/2022 No 0.12 0.16 0.12 -0.20 -62.50% 794 115 0.75 0.35 9 None
ABNB Options Chain 97.67 Call 85.00 1/20/2023 No 14.10 14.35 14.00 -0.15 -1.06% 2,101 305 0.56 0.75 9 None
AFRM Options Chain 13.08 Call 13.50 12/2/2022 No 0.28 0.30 0.30 -0.19 -38.78% 7,743 1,123 1.17 0.31 5 None
AAPL Options Chain 148.11 Call 143.00 12/2/2022 No 2.86 3.00 2.97 -2.93 -49.67% 5,087 741 0.37 0.62 10 None
MDGL Options Chain 67.15 Put 45.00 12/16/2022 No 10.30 11.40 10.96 -0.04 -0.37% 1,017 148 4.15 -0.19 8 None
XPEV Options Chain 7.07 Put 7.00 12/9/2022 Yes 0.61 0.64 0.62 -0.01 -1.59% 1,530 226 1.21 -0.49 11 None
SHOP Options Chain 36.79 Call 42.50 12/2/2022 No 0.15 0.18 0.17 +0.05 +41.67% 1,131 168 0.84 0.11 12 None
CHPT Options Chain 11.44 Call 12.00 12/9/2022 Yes 0.50 0.56 0.52 -0.27 -34.18% 1,811 269 0.93 0.42 6 None
PXD Options Chain 254.14 Put 260.00 12/16/2022 No 21.30 22.80 19.20 +5.86 +43.93% 730 109 0.32 -0.82 17 None
TSLA Options Chain 182.86 Put 182.50 12/9/2022 No 7.65 7.80 7.70 -0.50 -6.10% 4,344 649 0.64 -0.46 14 None
MSTR Options Chain 183.00 Call 200.00 12/16/2022 No 6.10 6.70 6.45 -0.95 -12.84% 2,019 303 1.04 0.28 4 None
APPH Options Chain 1.12 Put 1.50 5/19/2023 Yes 0.70 0.75 0.74 +0.14 +23.34% 930 140 1.24 -0.59 7 None
COIN Options Chain 42.51 Call 43.00 12/16/2022 No 4.05 4.15 4.00 -1.39 -25.79% 749 113 1.16 0.53 15 None
AGNC Options Chain 10.02 Call 10.50 12/16/2022 No 0.05 0.07 0.07 -0.06 -46.16% 1,856 280 0.35 0.14 15 None
ALGM Options Chain 30.95 Put 30.00 12/16/2022 No 1.20 1.40 1.25 +0.33 +35.87% 1,026 155 0.51 -0.46 13 None
M Options Chain 23.65 Call 29.00 1/20/2023 No 0.25 0.28 0.26 -0.09 -25.72% 2,580 391 0.49 0.14 12 None
GFF Options Chain 36.59 Call 40.00 12/16/2022 No 0.50 0.90 0.90 -0.35 -28.00% 5,063 769 0.73 0.24 10 None
VZIO Options Chain 10.52 Call 11.00 12/16/2022 No 0.40 0.50 0.42 -0.03 -6.67% 1,095 167 0.69 0.41 10 None
SI Options Chain 29.14 Call 40.00 2/17/2023 Yes 1.40 1.95 1.68 -0.77 -31.43% 1,625 249 1.07 0.27 19 None
EMR Options Chain 94.22 Call 97.00 12/2/2022 No 0.20 0.40 0.40 -0.55 -57.90% 808 124 0.31 0.19 13 None
TSLA Options Chain 182.86 Call 185.00 12/2/2022 No 4.45 4.55 4.52 -0.63 -12.24% 89,348 13,748 0.70 0.46 14 None
AXSM Options Chain 74.74 Call 75.00 12/16/2022 No 4.90 5.20 5.00 +4.55 +1,011.12% 1,006 155 0.78 0.53 3 None
SI Options Chain 29.14 Put 25.00 12/2/2022 No 1.05 1.30 1.20 +0.71 +144.90% 3,586 553 1.45 -0.38 19 None
APPH Options Chain 1.12 Put 1.50 2/17/2023 No 0.60 0.70 0.65 +0.10 +18.19% 816 128 1.34 -0.67 7 None
BZ Options Chain 15.08 Call 15.00 12/16/2022 Yes 1.40 1.55 1.45 -0.05 -3.34% 663 104 1.05 0.56 16 None
SHOP Options Chain 36.79 Call 40.00 12/2/2022 No 0.51 0.52 0.52 +0.19 +57.58% 29,644 4,649 0.78 0.28 12 None
PXD Options Chain 254.14 Call 200.00 1/20/2023 No 43.70 46.50 44.70 -9.80 -17.99% 2,785 437 0.57 0.96 17 None
VALE Options Chain 15.12 Call 20.00 3/17/2023 Yes 0.23 0.29 0.25 +0.05 +25.00% 5,001 788 0.46 0.14 17 None
CMLT Options Chain 0.00 Call 10.00 1/21/2022 No 0.30 0.55 0.33 -0.57 -63.34% 2,337 369 0.99 0.30 3 None
ARCH Options Chain 156.87 Call 125.00 1/20/2023 No 25.70 29.90 27.50 -12.50 -31.25% 1,710 271 0.82 1.00 19 None
APPH Options Chain 1.12 Put 1.00 5/19/2023 Yes 0.30 0.40 0.35 +0.09 +34.62% 2,961 470 1.26 -0.39 7 None
GGPI Options Chain 11.23 Call 12.00 7/15/2022 No 1.30 1.61 1.62 +0.28 +20.90% 1,305 207 1.78 0.49 9 None
AMZN Options Chain 93.41 Call 114.00 12/9/2022 No 0.04 0.05 0.05 -0.02 -28.58% 5,341 850 0.50 0.01 7 None
AAPL Options Chain 148.11 Put 144.00 12/2/2022 No 1.96 2.03 1.97 +1.10 +126.44% 28,136 4,481 0.36 -0.45 10 None
AAPL Options Chain 148.11 Call 144.00 12/9/2022 No 3.35 3.45 3.40 -2.55 -42.86% 1,866 298 0.32 0.54 10 None
ORCL Options Chain 82.72 Call 82.50 2/17/2023 Yes 4.45 4.55 4.35 -1.13 -20.62% 701 112 0.31 0.51 9 None
MRNA Options Chain 176.40 Call 197.50 12/16/2022 No 3.25 3.60 3.70 -0.57 -13.35% 648 104 0.67 0.24 17 None
LYFT Options Chain 11.14 Call 11.00 12/2/2022 No 0.23 0.25 0.25 -0.21 -45.66% 10,979 1,764 0.80 0.40 8 None
CRWD Options Chain 139.45 Put 130.00 12/2/2022 Yes 2.90 3.05 3.00 +0.20 +7.15% 2,115 342 1.18 -0.27 5 None
MARA Options Chain 6.22 Call 7.50 12/9/2022 No 0.10 0.12 0.11 -0.05 -31.25% 2,554 414 1.26 0.17 8 None
C Options Chain 47.23 Put 46.50 12/2/2022 No 0.32 0.36 0.35 +0.20 +133.34% 1,234 200 0.33 -0.32 19 None
TSLA Options Chain 182.86 Put 177.50 12/9/2022 No 5.45 5.65 5.50 -0.70 -11.29% 4,234 688 0.65 -0.37 14 None
ATVI Options Chain 74.72 Call 75.00 12/2/2022 No 0.31 0.68 0.60 +0.20 +50.00% 2,484 405 0.21 0.41 15 None
ROKU Options Chain 56.08 Call 60.00 12/9/2022 No 0.72 0.75 0.75 -0.72 -48.98% 1,729 283 0.70 0.21 13 None
FANG Options Chain 143.73 Call 160.00 1/20/2023 No 3.50 3.70 3.70 -2.25 -37.82% 3,031 498 0.40 0.29 15 None
ABNB Options Chain 97.67 Put 92.00 12/9/2022 No 1.88 1.96 2.10 +0.67 +46.86% 693 114 0.52 -0.33 9 None
TSLA Options Chain 182.86 Call 192.50 12/9/2022 No 4.25 4.35 4.30 -0.38 -8.12% 2,887 476 0.62 0.35 14 None
MRK Options Chain 107.50 Put 107.00 12/16/2022 No 1.62 1.71 1.69 -0.41 -19.53% 753 124 0.23 -0.40 12 None
TGT Options Chain 163.38 Put 167.50 12/2/2022 No 3.65 3.80 3.66 -1.69 -31.59% 1,673 279 0.37 -0.61 14 None
BIIB Options Chain 291.90 Call 310.00 12/16/2022 No 3.60 4.50 4.20 -5.50 -56.71% 1,369 229 0.40 0.27 12 None
SU Options Chain 35.41 Call 34.50 12/2/2022 No 0.50 0.65 0.60 -1.02 -62.97% 1,744 295 0.55 0.43 14 None
PXD Options Chain 254.14 Call 227.50 12/16/2022 No 16.90 19.10 17.20 -5.56 -24.43% 1,710 290 0.46 0.87 17 None
ARCH Options Chain 156.87 Call 135.00 1/20/2023 No 15.80 23.40 16.71 -5.79 -25.74% 601 102 0.91 1.00 19 None
TRGP Options Chain 73.31 Put 60.00 1/20/2023 No 0.60 0.85 0.67 +0.02 +3.08% 1,001 170 0.45 -0.12 11 None
NVDA Options Chain 162.70 Call 110.00 1/20/2023 No 49.45 50.35 49.22 -5.61 -10.24% 1,501 255 0.63 0.95 11 None
JPM Options Chain 136.74 Call 132.00 12/16/2022 No 4.70 4.85 4.85 -1.39 -22.28% 700 119 0.27 0.65 15 None
ABMD Options Chain 378.08 Call 390.00 12/16/2022 No 0.05 0.35 0.35 +0.30 +600.00% 1,533 261 0.08 0.01 14 None
AAPL Options Chain 148.11 Put 95.00 12/9/2022 No 0.00 0.01 0.01 0.00 0.00% 1,030 176 0.84 0.00 10 None
SNPS Options Chain 332.64 Put 290.00 12/16/2022 Yes 1.90 2.50 2.22 -1.01 -31.27% 1,363 233 0.51 -0.11 13 None
COIN Options Chain 42.51 Put 41.00 12/9/2022 No 2.54 2.63 2.63 +0.21 +8.68% 758 130 1.13 -0.39 15 None
BBIG Options Chain 0.68 Put 0.50 12/2/2022 No 0.00 0.01 0.01 0.00 0.00% 814 140 2.59 -0.07 6 None
PTON Options Chain 10.06 Call 11.00 12/2/2022 No 0.16 0.17 0.15 0.00 0.00% 7,396 1,273 1.07 0.27 5 None
M Options Chain 23.65 Call 22.00 12/2/2022 No 1.28 1.38 1.34 -0.51 -27.57% 2,923 507 0.57 0.82 12 None
PARA Options Chain 19.91 Put 18.50 12/9/2022 No 0.36 0.40 0.42 +0.15 +55.56% 836 146 0.53 -0.32 3 None
CRM Options Chain 153.69 Put 190.00 2/17/2023 Yes 36.85 37.45 37.60 -0.57 -1.50% 1,416 248 0.39 -0.85 9 None
TSLA Options Chain 182.86 Call 197.50 12/2/2022 No 1.08 1.11 1.11 -0.41 -26.98% 13,741 2,406 0.70 0.16 14 None
BILI Options Chain 12.59 Put 12.00 12/2/2022 Yes 0.64 0.66 0.66 -0.11 -14.29% 2,677 473 1.79 -0.36 6 None
BABA Options Chain 75.88 Call 95.00 12/30/2022 No 0.81 0.95 0.85 +0.01 +1.19% 2,670 472 0.62 0.15 13 None
XPEV Options Chain 7.07 Put 6.00 12/16/2022 Yes 0.30 0.32 0.32 -0.02 -5.89% 582 103 1.17 -0.26 11 None
FSLR Options Chain 171.43 Put 155.00 1/20/2023 No 6.70 7.25 6.90 +1.25 +22.13% 1,524 270 0.49 -0.31 11 None
DOW Options Chain 50.20 Call 32.50 1/20/2023 No 17.55 17.85 17.45 +2.20 +14.43% 1,200 213 0.73 1.00 14 None
DOW Options Chain 50.20 Call 35.00 1/20/2023 No 15.05 15.30 14.95 +0.60 +4.19% 1,200 214 0.63 1.00 14 None
NVDA Options Chain 162.70 Call 162.50 12/2/2022 No 1.92 1.96 1.95 -2.32 -54.34% 11,261 2,007 0.54 0.34 11 None
THO Options Chain 86.50 Put 85.00 12/16/2022 Yes 3.70 4.10 3.81 +0.06 +1.60% 1,013 181 0.57 -0.44 15 None
AMR Options Chain 169.30 Put 140.00 12/16/2022 No 0.80 1.20 0.98 -0.37 -27.41% 647 116 0.65 -0.09 18 None
SNAP Options Chain 10.18 Put 6.00 2/17/2023 Yes 0.23 0.24 0.23 0.00 0.00% 2,539 457 0.97 -0.09 9 None
PTON Options Chain 10.06 Call 13.00 12/2/2022 No 0.02 0.04 0.03 0.00 0.00% 1,024 185 1.38 0.05 5 None
AMZN Options Chain 93.41 Call 95.00 12/2/2022 No 1.50 1.53 1.53 +0.09 +6.25% 59,455 10,772 0.49 0.44 7 None
CVS Options Chain 100.41 Put 97.00 12/16/2022 No 0.70 0.77 0.79 +0.17 +27.42% 563 102 0.24 -0.23 15 None
CNC Options Chain 84.93 Call 83.00 12/2/2022 No 2.30 2.55 2.55 +0.01 +0.40% 584 106 0.32 0.76 12 None
CHPT Options Chain 11.44 Put 9.00 12/2/2022 Yes 0.02 0.03 0.03 -0.02 -40.00% 696 127 1.34 -0.03 6 None
DG Options Chain 253.10 Put 230.00 12/16/2022 Yes 2.05 2.20 1.90 +0.20 +11.77% 2,224 406 0.45 -0.15 7 None
AAPL Options Chain 148.11 Call 146.00 12/16/2022 No 3.60 3.70 3.70 -2.05 -35.66% 2,292 419 0.33 0.47 10 None
BILI Options Chain 12.59 Call 15.50 12/2/2022 Yes 0.21 0.25 0.22 +0.01 +4.77% 938 172 1.93 0.17 6 None
CCL Options Chain 9.32 Call 7.00 2/17/2023 Yes 2.76 2.82 2.83 -0.37 -11.57% 1,609 295 0.83 0.83 8 None
ARCH Options Chain 156.87 Call 120.00 12/16/2022 No 31.30 37.20 32.40 -5.70 -14.97% 570 105 1.46 1.00 19 None
TSLA Options Chain 182.86 Call 245.00 12/30/2022 No 0.72 0.76 0.74 -0.15 -16.86% 1,168 215 0.59 0.06 14 None
PDD Options Chain 65.75 Put 71.00 12/2/2022 Yes 0.87 0.97 0.94 -6.06 -86.58% 2,127 394 0.70 -0.27 17 None
ETSY Options Chain 119.48 Call 115.00 12/2/2022 No 5.90 6.15 6.05 -0.65 -9.71% 1,516 281 0.68 0.72 8 None
FCX Options Chain 36.19 Put 34.50 12/2/2022 No 0.21 0.23 0.22 +0.08 +57.15% 711 132 0.54 -0.19 13 None
MU Options Chain 58.41 Call 57.00 12/2/2022 No 0.60 0.63 0.64 -1.46 -69.53% 1,800 335 0.48 0.35 18 None
SHOP Options Chain 36.79 Call 42.00 12/2/2022 No 0.20 0.21 0.20 +0.05 +33.34% 5,449 1,015 0.82 0.13 12 None
KMX Options Chain 66.76 Call 80.00 1/20/2023 Yes 1.05 1.20 1.15 -0.45 -28.13% 2,161 404 0.50 0.18 13 None
DDOG Options Chain 73.47 Put 75.00 12/2/2022 No 2.93 3.10 3.25 +0.58 +21.73% 733 137 0.71 -0.59 7 None
CRM Options Chain 153.69 Put 149.00 12/2/2022 Yes 3.90 4.15 4.20 +0.30 +7.70% 1,290 241 0.98 -0.36 9 None
AVGO Options Chain 522.21 Call 530.00 12/2/2022 No 3.40 3.70 3.64 -5.16 -58.64% 1,197 224 0.30 0.34 13 None
NVAX Options Chain 16.54 Call 17.00 12/2/2022 No 0.59 0.75 0.64 -0.11 -14.67% 612 115 1.11 0.46 11
Small Cap Stock List
SBLK Options Chain 21.50 Call 18.00 12/2/2022 No 2.45 2.70 2.55 -0.85 -25.00% 551 104 2.06 1.00 13 None
PYPL Options Chain 80.08 Call 84.00 12/16/2022 No 1.79 1.84 1.80 -0.12 -6.25% 891 168 0.47 0.34 8 None
MU Options Chain 58.41 Call 56.00 12/9/2022 No 1.57 1.60 1.60 -2.00 -55.56% 614 116 0.43 0.50 18 None
MSFT Options Chain 247.49 Call 262.50 12/9/2022 No 0.18 0.21 0.20 -0.32 -61.54% 804 152 0.27 0.05 15 None
TSLA Options Chain 182.86 Call 390.00 12/16/2022 No 0.00 0.03 0.01 -0.01 -50.00% 941 179 1.06 0.00 14 None
APTV Options Chain 105.86 Call 115.00 12/16/2022 No 0.45 0.55 0.50 -0.52 -50.98% 530 101 0.42 0.11 8 None
ENPH Options Chain 312.21 Put 330.00 12/2/2022 No 19.30 20.70 20.62 +7.11 +52.63% 557 106 0.64 -0.79 9 None
COUP Options Chain 61.31 Call 95.00 1/20/2023 Yes 0.10 1.05 0.56 -0.84 -60.00% 550 105 0.70 0.06 5 None
BILI Options Chain 12.59 Put 9.00 12/2/2022 Yes 0.04 0.05 0.05 -0.05 -50.00% 666 127 1.95 -0.04 6 None
META Options Chain 111.41 Call 130.00 12/30/2022 No 0.55 0.59 0.57 -0.26 -31.33% 2,243 429 0.42 0.10 17 None
COIN Options Chain 42.51 Call 43.50 12/2/2022 No 1.58 1.65 1.63 -1.23 -43.01% 762 146 1.17 0.45 15 None
ZIM Options Chain 25.67 Put 22.00 12/2/2022 No 1.00 1.20 1.09 +0.67 +159.53% 1,115 214 0.68 -0.67 20 None
WBD Options Chain 11.47 Put 10.50 12/9/2022 No 0.24 0.25 0.23 +0.08 +53.34% 2,084 400 0.58 -0.32 3 None
AAPL Options Chain 148.11 Put 143.00 12/2/2022 No 1.59 1.64 1.61 +0.92 +133.34% 26,399 5,067 0.37 -0.38 10 None
MSFT Options Chain 247.49 Call 247.50 12/2/2022 No 1.15 1.26 1.16 -2.34 -66.86% 10,802 2,077 0.31 0.26 15 None
NKE Options Chain 105.96 Put 97.00 12/9/2022 No 0.40 0.42 0.42 +0.02 +5.00% 539 104 0.39 -0.11 11 None
NVDA Options Chain 162.70 Put 160.00 12/2/2022 No 4.50 4.60 4.53 +1.73 +61.79% 17,082 3,297 0.55 -0.55 11 None
SQ Options Chain 63.38 Put 54.00 12/9/2022 No 0.59 0.62 0.60 +0.14 +30.44% 569 110 0.74 -0.14 12 None
CPNG Options Chain 18.91 Call 20.50 12/2/2022 No 0.09 0.11 0.09 -0.24 -72.73% 1,100 215 0.69 0.14 7 None
ABNB Options Chain 97.67 Put 90.00 2/17/2023 Yes 7.00 7.20 7.15 +0.94 +15.14% 732 143 0.57 -0.35 9 None
AAPL Options Chain 148.11 Call 145.00 12/30/2022 No 5.30 5.45 5.45 -2.34 -30.04% 793 155 0.32 0.52 10 None
BLNK Options Chain 12.87 Put 12.00 12/16/2022 No 0.67 0.72 0.68 +0.06 +9.68% 1,357 266 0.96 -0.33 7 None
PINS Options Chain 24.99 Call 27.50 12/9/2022 No 0.12 0.14 0.14 -0.08 -36.37% 594 117 0.56 0.13 12 None
WMT Options Chain 153.07 Put 141.00 12/2/2022 No 0.01 0.02 0.02 -0.03 -60.00% 1,071 211 0.34 0.00 13 None
CAG Options Chain 37.04 Put 37.00 1/19/2024 Yes 3.30 3.50 3.40 +0.10 +3.03% 2,002 395 0.25 -0.43 8 None
PXD Options Chain 254.14 Call 250.00 12/2/2022 No 0.80 0.95 1.00 -3.80 -79.17% 608 120 0.39 0.18 17 None
SE Options Chain 54.32 Call 54.00 12/2/2022 No 1.32 1.41 1.38 -0.60 -30.31% 587 116 0.70 0.47 5 None
TTM Options Chain 26.39 Put 23.00 1/20/2023 No 0.50 4.90 0.60 -0.10 -14.29% 783 155 1.03 -0.27 11 None
BAC Options Chain 36.86 Call 36.00 12/9/2022 No 1.11 1.15 1.11 -0.72 -39.35% 2,122 421 0.27 0.69 12 None
NCLH Options Chain 16.43 Put 14.50 12/16/2022 No 0.37 0.40 0.39 +0.12 +44.45% 1,015 202 0.69 -0.24 5 None
AMD Options Chain 75.14 Put 74.00 12/9/2022 No 2.89 2.90 2.85 +0.68 +31.34% 3,095 616 0.50 -0.52 12 None
PSNY Options Chain 8.00 Call 7.50 12/2/2022 No 0.10 0.30 0.13 -0.47 -78.34% 505 101 1.31 0.28 11 None
GME Options Chain 26.17 Call 26.50 12/2/2022 No 0.40 0.43 0.41 -0.38 -48.11% 1,711 342 0.81 0.30 13 None
SHOP Options Chain 36.79 Put 38.00 12/2/2022 No 1.17 1.22 1.20 -0.72 -37.50% 3,783 759 0.76 -0.49 12 None
CRWD Options Chain 139.45 Call 152.50 12/2/2022 Yes 1.96 2.15 2.10 -0.51 -19.54% 742 149 1.10 0.23 5 None
AMD Options Chain 75.14 Call 74.00 12/9/2022 No 2.20 2.23 2.21 -1.32 -37.40% 2,368 476 0.50 0.48 12 None
CHWY Options Chain 40.96 Put 35.00 12/9/2022 Yes 0.90 0.96 0.92 -0.03 -3.16% 660 133 1.16 -0.18 9 None
RBLX Options Chain 31.76 Call 31.50 12/2/2022 No 0.68 0.71 0.68 -0.64 -48.49% 775 157 0.74 0.41 5 None
TPX Options Chain 31.46 Put 30.00 12/16/2022 No 0.60 0.80 0.68 +0.08 +13.34% 1,060 215 0.48 -0.31 11 None
ZM Options Chain 75.40 Call 73.00 12/2/2022 No 1.22 1.28 1.20 -2.43 -66.95% 690 140 0.61 0.40 16 None
TSLA Options Chain 182.86 Put 187.50 12/16/2022 No 12.55 12.75 12.65 -0.60 -4.53% 952 193 0.64 -0.54 14 None
QCOM Options Chain 123.45 Call 120.00 12/9/2022 No 2.61 2.67 2.65 -2.55 -49.04% 979 199 0.38 0.46 13 None
FSLR Options Chain 171.43 Call 175.00 12/2/2022 No 0.82 0.94 0.98 -1.76 -64.24% 566 115 0.54 0.18 11 None
AAPL Options Chain 148.11 Call 155.00 1/6/2023 No 1.97 2.12 2.04 -1.06 -34.20% 689 140 0.29 0.27 10 None
HPE Options Chain 15.83 Call 17.00 12/16/2022 Yes 0.10 0.15 0.10 -0.01 -9.10% 2,264 462 0.42 0.13 16 None
ZM Options Chain 75.40 Call 84.00 12/16/2022 No 0.49 0.52 0.52 -0.36 -40.91% 1,477 302 0.57 0.12 16 None
AMZN Options Chain 93.41 Call 96.00 12/2/2022 No 1.10 1.13 1.13 +0.07 +6.61% 42,248 8,701 0.49 0.36 7 None
EXPE Options Chain 99.65 Put 95.00 12/2/2022 No 0.55 0.66 0.64 +0.21 +48.84% 588 121 0.54 -0.19 11 None
BABA Options Chain 75.88 Call 85.00 12/2/2022 No 0.29 0.31 0.31 -0.01 -3.13% 28,661 5,913 0.82 0.10 13 None
COIN Options Chain 42.51 Put 31.00 12/9/2022 No 0.27 0.30 0.29 -0.10 -25.65% 1,545 319 1.29 -0.07 15 None
MRNA Options Chain 176.40 Put 172.50 12/2/2022 No 3.45 3.80 3.70 -0.15 -3.90% 654 135 0.70 -0.39 17 None
AGNC Options Chain 10.02 Put 9.00 1/20/2023 No 0.32 0.34 0.33 +0.06 +22.23% 16,406 3,397 0.41 -0.29 15 None
FSLR Options Chain 171.43 Put 152.50 12/2/2022 No 0.41 0.48 0.45 +0.10 +28.58% 559 116 0.61 -0.10 11 None
KO Options Chain 62.69 Call 67.00 12/2/2022 No 0.00 0.02 0.01 0.00 0.00% 564 117 0.35 0.00 9 None
ROKU Options Chain 56.08 Put 44.00 12/2/2022 No 0.01 0.02 0.02 -0.02 -50.00% 1,181 245 0.83 -0.01 13 None
M Options Chain 23.65 Call 24.00 12/9/2022 No 0.45 0.48 0.48 -0.27 -36.00% 1,539 320 0.49 0.37 12 None
BILI Options Chain 12.59 Put 8.00 12/2/2022 Yes 0.01 0.03 0.02 -0.02 -50.00% 1,001 208 2.26 -0.01 6 None
GM Options Chain 40.46 Put 37.00 12/9/2022 No 0.26 0.30 0.27 +0.09 +50.00% 1,469 307 0.40 -0.18 17 None
DHI Options Chain 83.31 Put 60.00 12/16/2022 No 0.00 0.10 0.05 -0.01 -16.67% 1,133 237 0.74 0.00 14 None
X Options Chain 25.85 Call 27.00 12/2/2022 No 0.14 0.16 0.15 -0.11 -42.31% 5,086 1,064 0.58 0.18 16 None
LVS Options Chain 43.17 Put 25.00 12/23/2022 No 0.01 0.05 0.04 -0.03 -42.86% 918 193 0.91 0.00 9 None
TEVA Options Chain 8.87 Call 8.50 12/2/2022 No 0.27 0.29 0.29 -0.21 -42.00% 8,527 1,803 0.98 0.50 11 None
BABA Options Chain 75.88 Call 81.00 12/9/2022 No 1.52 1.62 1.45 +0.01 +0.70% 793 168 0.64 0.30 13 None
AAPL Options Chain 148.11 Call 144.00 12/16/2022 No 4.65 4.75 4.80 -2.35 -32.87% 1,865 396 0.34 0.54 10 None
BAC Options Chain 36.86 Put 36.50 12/2/2022 No 0.36 0.38 0.36 +0.21 +140.00% 3,030 645 0.30 -0.39 12 None
META Options Chain 111.41 Put 107.00 12/2/2022 No 1.29 1.32 1.29 +0.51 +65.39% 7,307 1,555 0.47 -0.35 17 None
COIN Options Chain 42.51 Put 26.00 12/9/2022 No 0.07 0.09 0.08 -0.04 -33.34% 789 168 1.47 -0.01 15 None
BAC Options Chain 36.86 Put 36.50 12/16/2022 No 0.83 0.86 0.85 +0.33 +63.47% 507 108 0.29 -0.44 12 None
URI Options Chain 359.03 Call 360.00 12/2/2022 No 1.30 1.80 1.70 -4.23 -71.34% 477 102 0.39 0.20 11 None
C Options Chain 47.23 Call 47.50 12/9/2022 No 0.79 0.83 0.76 -0.66 -46.48% 594 127 0.28 0.47 19 None
CLF Options Chain 15.08 Put 15.50 12/9/2022 No 0.85 0.89 0.87 +0.28 +47.46% 598 128 0.61 -0.58 12 None
RIOT Options Chain 4.43 Put 1.50 12/16/2022 No 0.01 0.03 0.02 0.00 0.00% 503 108 2.56 0.00 19
Small Cap Stock List
MSFT Options Chain 247.49 Call 252.50 12/2/2022 No 0.32 0.39 0.39 -0.95 -70.90% 8,717 1,869 0.31 0.11 15 None
PXD Options Chain 254.14 Call 355.00 12/16/2022 No 0.00 0.05 0.05 0.00 0.00% 1,299 280 0.67 0.00 17 None
WDC Options Chain 37.34 Call 37.00 12/2/2022 No 0.36 0.45 0.41 -0.57 -58.17% 2,235 482 0.49 0.34 14 None
CCJ Options Chain 23.07 Put 21.50 12/2/2022 No 0.05 0.08 0.07 +0.02 +40.00% 634 137 0.53 -0.07 12 None
CRON Options Chain 3.01 Call 3.50 4/21/2023 No 0.29 0.50 0.38 -0.02 -5.00% 528 114 0.73 0.47 13 None
TKR Options Chain 75.07 Call 75.00 12/16/2022 No 1.15 2.50 2.09 -0.13 -5.86% 1,013 219 0.36 0.42 11 None
TSLA Options Chain 182.86 Put 177.50 12/2/2022 No 3.00 3.10 3.10 -0.65 -17.34% 17,755 3,834 0.72 -0.33 14 None
TTD Options Chain 49.39 Call 50.00 12/9/2022 No 1.63 1.75 1.69 -0.17 -9.14% 563 122 0.61 0.46 7 None
BBY Options Chain 82.09 Put 81.00 12/2/2022 No 0.92 1.00 0.95 -0.61 -39.11% 1,280 279 0.42 -0.37 13 None
DKNG Options Chain 14.50 Call 14.50 12/16/2022 No 0.97 1.01 0.98 -0.45 -31.47% 1,810 394 0.76 0.54 5 None
ZS Options Chain 138.75 Call 170.00 12/2/2022 Yes 0.76 0.90 0.80 -0.60 -42.86% 1,406 307 1.46 0.09 4 None
ORCL Options Chain 82.72 Call 85.00 2/17/2023 Yes 3.20 3.35 3.20 -0.90 -21.96% 746 163 0.30 0.42 9 None
CAT Options Chain 232.30 Put 232.50 12/16/2022 No 6.20 6.35 6.20 +1.23 +24.75% 1,089 238 0.31 -0.48 14 None
PYPL Options Chain 80.08 Put 47.50 12/16/2022 No 0.00 0.02 0.01 0.00 0.00% 1,254 276 0.85 0.00 8 None
WYNN Options Chain 74.93 Call 85.00 6/16/2023 Yes 10.25 10.45 9.55 +0.95 +11.05% 1,004 221 0.53 0.52 6 None
FSR Options Chain 7.48 Put 5.50 12/2/2022 No 0.00 0.02 0.02 -0.01 -33.34% 1,493 329 1.54 0.00 6 None
BABA Options Chain 75.88 Call 78.00 12/2/2022 No 1.40 1.46 1.43 -0.01 -0.70% 7,040 1,549 0.72 0.38 13 None
BIIB Options Chain 291.90 Put 270.00 12/2/2022 No 1.90 2.50 2.10 +1.35 +180.00% 516 114 0.78 -0.15 12 None
META Options Chain 111.41 Put 92.00 12/30/2022 No 0.91 0.95 0.95 +0.15 +18.75% 652 144 0.51 -0.12 17 None
NFLX Options Chain 285.54 Call 282.50 12/2/2022 No 5.00 5.15 5.20 -3.18 -37.95% 970 215 0.47 0.49 9 None
WYNN Options Chain 74.93 Put 78.00 12/2/2022 No 1.78 1.91 1.80 -2.10 -53.85% 1,326 294 0.61 -0.46 6 None
X Options Chain 25.85 Put 26.00 12/2/2022 No 0.88 0.93 1.02 +0.30 +41.67% 1,273 282 0.58 -0.62 16 None
MSFT Options Chain 247.49 Call 242.50 12/9/2022 No 4.60 4.75 4.70 -3.25 -40.89% 1,633 364 0.29 0.51 15 None
KO Options Chain 62.69 Call 64.00 12/2/2022 No 0.03 0.04 0.04 -0.03 -42.86% 2,777 619 0.17 0.07 9 None
TSLA Options Chain 182.86 Call 190.00 12/2/2022 No 2.65 2.72 2.66 -0.61 -18.66% 86,699 19,325 0.70 0.32 14 None
CAT Options Chain 232.30 Put 230.00 12/2/2022 No 2.05 2.17 2.09 +0.62 +42.18% 3,069 685 0.33 -0.36 14 None
SHOP Options Chain 36.79 Put 32.00 12/9/2022 No 0.20 0.22 0.22 -0.17 -43.59% 985 220 0.77 -0.09 12 None
WWE Options Chain 80.71 Put 65.00 4/21/2023 Yes 1.25 1.60 1.34 -0.46 -25.56% 1,000 224 0.37 -0.15 14 None
GGPI Options Chain 11.23 Call 14.50 6/24/2022 No 0.06 0.12 0.12 -0.09 -42.86% 646 145 3.47 0.07 9 None
CCJ Options Chain 23.07 Put 23.50 12/2/2022 No 0.74 0.80 0.72 +0.40 +125.00% 521 117 0.51 -0.63 12 None
HAL Options Chain 36.36 Call 34.00 12/2/2022 No 2.07 2.16 2.65 -0.07 -2.58% 627 141 0.55 0.83 14 None
URBN Options Chain 28.29 Call 30.00 1/20/2023 No 1.20 1.40 1.30 +0.30 +30.00% 574 129 0.43 0.42 16 None
PYPL Options Chain 80.08 Put 60.00 12/9/2022 No 0.01 0.02 0.01 -0.01 -50.00% 726 163 0.66 0.00 8 None
AMAT Options Chain 105.82 Call 105.00 2/17/2023 Yes 8.50 8.65 8.35 -1.66 -16.59% 1,006 226 0.45 0.54 13 None
JPM Options Chain 136.74 Call 141.00 12/30/2022 No 1.37 1.55 1.45 -0.57 -28.22% 511 115 0.23 0.26 15 None
NFLX Options Chain 285.54 Call 297.50 12/2/2022 No 0.85 0.91 0.92 -1.23 -57.21% 2,734 617 0.46 0.14 9 None
TGT Options Chain 163.38 Call 162.50 12/9/2022 No 5.55 5.80 5.60 +1.10 +24.45% 855 193 0.34 0.64 14 None
SHOP Options Chain 36.79 Call 46.50 1/20/2023 No 1.32 1.40 1.28 +0.29 +29.30% 2,216 502 0.67 0.26 12 None
CRON Options Chain 3.01 Call 4.50 4/21/2023 No 0.12 0.23 0.23 +0.01 +4.55% 1,000 227 0.73 0.25 13 None
DLB Options Chain 71.71 Call 75.00 12/16/2022 No 0.20 1.70 0.92 +0.42 +84.00% 454 103 0.30 0.26 13 None
NVDA Options Chain 162.70 Put 128.00 12/9/2022 No 0.12 0.14 0.11 0.00 0.00% 852 193 0.62 -0.02 11 None
SHOP Options Chain 36.79 Put 38.00 12/9/2022 No 1.79 1.83 1.87 -0.74 -28.36% 1,228 279 0.70 -0.48 12 None
XOM Options Chain 113.21 Put 104.00 12/16/2022 No 1.16 1.22 1.19 +0.54 +83.08% 889 202 0.36 -0.22 16 None
NLY Options Chain 21.65 Call 21.50 12/23/2022 No 0.53 0.60 0.60 -0.08 -11.77% 492 112 0.34 0.44 15 None
BX Options Chain 88.10 Put 88.00 12/2/2022 No 1.73 1.81 1.84 +0.76 +70.37% 842 192 0.51 -0.47 10 None
AA Options Chain 47.89 Put 44.00 12/9/2022 No 0.87 0.98 1.07 +0.39 +57.36% 644 147 0.61 -0.28 14 None
DISCA Options Chain 24.43 Call 25.00 6/17/2022 No 2.01 2.40 2.10 +0.53 +33.76% 6,219 1,425 0.59 0.50 7 None
SHOP Options Chain 36.79 Call 47.00 12/9/2022 No 0.12 0.14 0.13 +0.05 +62.50% 1,143 262 0.76 0.07 12 None
CLF Options Chain 15.08 Put 14.00 12/9/2022 No 0.24 0.26 0.29 +0.11 +61.12% 640 147 0.66 -0.24 12 None
WDC Options Chain 37.34 Put 36.00 12/2/2022 No 0.67 0.73 0.75 +0.40 +114.29% 477 110 0.52 -0.45 14 None
MRNA Options Chain 176.40 Call 182.50 12/2/2022 No 2.45 2.68 2.58 -0.42 -14.00% 1,075 248 0.71 0.31 17 None
BILI Options Chain 12.59 Call 14.00 12/2/2022 Yes 0.47 0.51 0.50 +0.08 +19.05% 1,036 239 1.84 0.31 6 None
AAPL Options Chain 148.11 Call 142.00 12/16/2022 No 5.75 5.95 5.85 -2.72 -31.74% 667 154 0.35 0.61 10 None
AVXL Options Chain 9.10 Put 7.00 12/2/2022 Yes 1.10 1.30 1.23 +0.33 +36.67% 3,554 820 6.49 -0.23 10 None
BP Options Chain 34.73 Put 33.00 4/21/2023 Yes 1.93 2.01 1.94 +0.10 +5.44% 3,633 841 0.34 -0.36 14 None
MOS Options Chain 51.77 Put 50.00 12/2/2022 No 1.00 1.09 1.03 +0.40 +63.50% 803 186 0.54 -0.46 15 None
NVDA Options Chain 162.70 Call 167.50 12/2/2022 No 0.72 0.74 0.74 -1.38 -65.10% 9,059 2,112 0.53 0.17 11 None
PXD Options Chain 254.14 Put 250.00 12/2/2022 No 10.30 11.80 12.05 +7.15 +145.92% 541 126 0.39 -0.82 17 None
TSLA Options Chain 182.86 Put 175.00 12/2/2022 No 2.28 2.35 2.32 -0.64 -21.63% 39,597 9,258 0.72 -0.26 14 None
SI Options Chain 29.14 Put 22.00 12/2/2022 No 0.30 0.50 0.37 +0.22 +146.67% 474 111 1.67 -0.15 19 None
UPST Options Chain 18.52 Call 18.50 12/2/2022 No 0.65 0.70 0.66 -0.19 -22.36% 3,574 837 1.04 0.46 17 None
CAH Options Chain 78.46 Put 77.50 1/20/2023 No 2.50 2.60 2.55 -0.16 -5.91% 886 208 0.26 -0.43 7 None
SI Options Chain 29.14 Put 23.00 12/2/2022 No 0.50 0.65 0.60 +0.35 +140.00% 439 103 1.59 -0.22 19 None
MU Options Chain 58.41 Put 56.00 12/9/2022 No 1.73 1.77 1.76 +1.06 +151.43% 456 107 0.43 -0.50 18 None
AXSM Options Chain 74.74 Call 75.00 1/20/2023 No 8.00 8.50 7.95 +5.79 +268.06% 469 110 0.70 0.55 3 None
MSFT Options Chain 247.49 Put 232.50 12/2/2022 No 0.67 0.72 0.69 +0.43 +165.39% 3,229 759 0.37 -0.14 15 None
TSLA Options Chain 182.86 Put 190.00 12/2/2022 No 9.50 9.65 9.60 -0.65 -6.35% 13,594 3,214 0.70 -0.68 14 None
BLNK Options Chain 12.87 Call 12.00 12/16/2022 No 1.44 1.55 1.51 -0.01 -0.66% 1,349 320 0.93 0.67 7 None
AMZN Options Chain 93.41 Put 60.00 12/23/2022 No 0.01 0.04 0.01 -0.03 -75.00% 720 171 0.68 0.00 7 None
SQ Options Chain 63.38 Call 65.00 12/9/2022 No 1.47 1.52 1.47 -0.99 -40.25% 1,145 272 0.67 0.34 12 None
UPST Options Chain 18.52 Put 17.00 12/2/2022 No 0.30 0.33 0.32 -0.03 -8.58% 1,908 454 1.06 -0.25 17 None
ARCH Options Chain 156.87 Call 120.00 2/17/2023 Yes 29.40 34.10 31.10 -7.16 -18.72% 571 136 0.72 1.00 19 None
SNOW Options Chain 144.72 Call 255.00 12/16/2022 Yes 0.00 0.05 0.05 -0.40 -88.89% 626 149 1.00 0.00 9 None
TSLA Options Chain 182.86 Call 192.50 12/2/2022 No 1.95 2.13 2.00 -0.55 -21.57% 19,248 4,594 0.70 0.26 14 None
AFRM Options Chain 13.08 Put 13.50 12/2/2022 No 1.17 1.20 1.19 +0.29 +32.23% 1,470 351 1.18 -0.69 5 None
SBLK Options Chain 21.50 Call 18.00 12/16/2022 No 2.50 2.65 2.50 -0.77 -23.55% 1,762 421 1.05 1.00 13 None
CCJ Options Chain 23.07 Call 24.00 12/2/2022 No 0.14 0.17 0.15 -0.51 -77.28% 2,657 634 0.50 0.24 12 None
PSNY Options Chain 8.00 Call 8.00 12/2/2022 No 0.06 0.15 0.09 -0.23 -71.88% 1,097 262 1.51 0.16 11 None
AMZN Options Chain 93.41 Call 111.00 12/30/2022 No 0.47 0.52 0.46 0.00 0.00% 1,142 274 0.40 0.11 7 None
NVDA Options Chain 162.70 Put 157.50 12/2/2022 No 3.20 3.30 3.30 +1.37 +70.99% 7,322 1,755 0.56 -0.45 11 None
CHWY Options Chain 40.96 Call 44.00 12/2/2022 No 0.32 0.37 0.33 -0.22 -40.00% 481 116 0.75 0.20 9 None
BA Options Chain 171.83 Call 175.00 12/2/2022 No 1.68 1.74 1.70 -3.80 -69.10% 4,437 1,070 0.41 0.35 8 None
WISH Options Chain 0.68 Call 0.50 12/16/2022 No 0.16 0.17 0.16 -0.04 -20.00% 1,477 357 1.39 0.85 14 None
MU Options Chain 58.41 Call 57.00 12/9/2022 No 1.12 1.15 1.15 -1.46 -55.94% 584 141 0.42 0.41 18 None
ETSY Options Chain 119.48 Call 125.00 12/2/2022 No 1.27 1.34 1.28 -0.57 -30.82% 2,939 710 0.65 0.26 8 None
MPC Options Chain 125.20 Put 124.00 12/16/2022 No 4.90 5.05 4.80 +2.03 +73.29% 594 144 0.37 -0.55 17 None
OXY Options Chain 70.28 Call 69.00 12/2/2022 No 1.00 1.06 1.06 -1.25 -54.12% 1,918 466 0.47 0.43 14 None
TME Options Chain 5.78 Call 6.50 12/2/2022 No 0.09 0.12 0.11 +0.07 +175.00% 461 112 0.81 0.32 16 None
AVTR Options Chain 21.10 Call 22.50 1/20/2023 No 0.55 0.70 0.62 +0.04 +6.90% 5,106 1,238 0.34 0.35 12 None
META Options Chain 111.41 Put 106.00 12/2/2022 No 0.98 1.00 0.98 +0.37 +60.66% 4,537 1,107 0.48 -0.28 17 None
RIVN Options Chain 29.53 Call 30.50 12/2/2022 No 0.27 0.28 0.28 -0.34 -54.84% 495 121 0.74 0.22 7 None
AFRM Options Chain 13.08 Call 21.50 12/2/2022 No 0.00 0.01 0.01 -0.01 -50.00% 412 101 2.14 0.00 5 None
NIO Options Chain 10.17 Put 9.00 12/16/2022 No 0.32 0.33 0.31 -0.05 -13.89% 3,626 891 0.90 -0.24 11 None
MSTR Options Chain 183.00 Put 165.00 12/2/2022 No 4.20 4.90 5.00 +1.13 +29.20% 496 122 1.24 -0.28 4 None
TSLA Options Chain 182.86 Put 170.00 12/2/2022 No 1.21 1.25 1.21 -0.55 -31.25% 46,961 11,535 0.74 -0.16 14 None
META Options Chain 111.41 Put 109.00 12/2/2022 No 2.15 2.18 2.16 +0.82 +61.20% 5,964 1,464 0.46 -0.49 17 None
HD Options Chain 326.38 Put 292.50 12/2/2022 No 0.18 0.21 0.20 +0.07 +53.85% 624 154 0.43 0.00 10 None
SHOP Options Chain 36.79 Put 16.50 12/16/2022 No 0.01 0.03 0.02 -0.03 -60.00% 994 246 1.53 0.00 12 None
COF Options Chain 99.58 Call 101.00 12/2/2022 No 1.00 1.20 1.15 -1.03 -47.25% 582 144 0.41 0.39 16 None
ASO Options Chain 50.92 Call 51.00 12/2/2022 No 1.04 1.12 0.93 -1.04 -52.80% 613 152 0.51 0.51 12 None
AAPL Options Chain 148.11 Put 142.00 12/2/2022 No 1.24 1.29 1.25 +0.69 +123.22% 23,822 5,914 0.37 -0.32 10 None
CLF Options Chain 15.08 Call 17.00 4/21/2023 Yes 1.72 1.76 1.68 -0.34 -16.84% 1,608 400 0.62 0.47 12 None
AAPL Options Chain 148.11 Put 145.00 12/2/2022 No 2.50 2.57 2.50 +1.36 +119.30% 53,041 13,230 0.35 -0.53 10 None
TSLA Options Chain 182.86 Put 152.50 12/9/2022 No 0.67 0.71 0.71 -0.24 -25.27% 569 142 0.73 -0.07 14 None
MU Options Chain 58.41 Call 57.00 12/16/2022 No 1.73 1.75 1.75 -1.75 -50.00% 773 193 0.45 0.44 18 None
TJX Options Chain 81.03 Put 80.00 1/20/2023 No 3.10 3.20 3.20 +0.28 +9.59% 3,019 755 0.28 -0.45 12 None
AMZN Options Chain 93.41 Put 95.00 12/2/2022 No 2.46 2.51 2.44 -0.46 -15.87% 13,301 3,339 0.50 -0.56 7 None
BAC Options Chain 36.86 Put 37.00 12/9/2022 No 0.80 0.83 0.83 +0.39 +88.64% 4,638 1,168 0.26 -0.55 12 None
PYPL Options Chain 80.08 Put 81.00 12/2/2022 No 2.20 2.25 2.27 0.00 0.00% 2,277 573 0.49 -0.59 8 None
ROKU Options Chain 56.08 Put 45.00 12/23/2022 No 0.86 0.90 0.97 +0.21 +27.64% 546 138 0.74 -0.15 13 None
TSLA Options Chain 182.86 Call 217.50 12/2/2022 No 0.08 0.14 0.11 -0.10 -47.62% 4,812 1,216 0.79 0.02 14 None
TRGP Options Chain 73.31 Call 85.00 1/20/2023 No 0.60 0.75 0.75 +0.25 +50.00% 1,015 257 0.36 0.15 11 None
HUM Options Chain 540.95 Put 540.00 12/16/2022 No 12.90 14.10 12.70 +2.70 +27.00% 611 155 0.24 -0.54 12 None
RBLX Options Chain 31.76 Put 31.50 12/2/2022 No 1.27 1.31 1.30 +0.31 +31.32% 625 159 0.73 -0.59 5 None
FSLR Options Chain 171.43 Put 160.00 1/20/2023 No 8.55 9.10 8.85 +1.29 +17.07% 1,707 435 0.48 -0.37 11 None
BA Options Chain 171.83 Put 175.00 12/2/2022 No 4.65 4.85 4.80 +2.91 +153.97% 3,017 769 0.41 -0.65 8 None
GOEV Options Chain 1.13 Call 1.00 12/2/2022 No 0.18 0.22 0.21 +0.04 +23.53% 682 174 2.14 0.83 5 None
TSLA Options Chain 182.86 Put 185.00 12/9/2022 No 8.90 9.05 8.97 -0.68 -7.05% 6,858 1,753 0.64 -0.51 14 None
SHOP Options Chain 36.79 Call 39.50 12/2/2022 No 0.63 0.68 0.65 +0.20 +44.45% 4,709 1,204 0.78 0.33 12 None
MDT Options Chain 79.12 Call 77.50 1/20/2023 No 2.26 2.36 2.34 -1.46 -38.43% 495 127 0.26 0.44 13 None
BILI Options Chain 12.59 Put 9.50 12/2/2022 Yes 0.06 0.08 0.06 -0.04 -40.00% 628 161 1.90 -0.07 6 None
AMZN Options Chain 93.41 Call 113.00 12/9/2022 No 0.05 0.07 0.06 -0.01 -14.29% 2,166 557 0.50 0.02 7 None
HOOD Options Chain 9.39 Call 10.50 12/9/2022 No 0.08 0.09 0.09 -0.04 -30.77% 1,492 384 0.70 0.16 8 None
MPC Options Chain 125.20 Put 125.00 12/16/2022 No 5.50 5.65 5.27 +1.42 +36.89% 837 215 0.37 -0.59 17 None
META Options Chain 111.41 Put 110.00 12/9/2022 No 3.70 3.80 3.71 +1.03 +38.44% 3,040 784 0.42 -0.53 17 None
MARA Options Chain 6.22 Call 6.50 12/2/2022 No 0.14 0.15 0.15 -0.13 -46.43% 14,544 3,751 1.32 0.29 8 None
TSLA Options Chain 182.86 Call 187.50 12/9/2022 No 6.00 6.20 6.10 -0.55 -8.28% 3,839 992 0.63 0.44 14 None
UNH Options Chain 537.62 Put 520.00 12/2/2022 No 2.65 3.00 2.78 +1.15 +70.56% 1,751 453 0.33 -0.24 9 None
MARA Options Chain 6.22 Call 6.00 12/9/2022 No 0.51 0.54 0.53 -0.16 -23.19% 1,279 331 1.31 0.54 8 None
ACLX Options Chain 21.64 Call 22.50 12/16/2022 No 1.20 1.90 1.86 -0.14 -7.00% 490 127 1.26 0.42 8 None
SNAP Options Chain 10.18 Put 9.00 12/30/2022 No 0.43 0.44 0.45 +0.11 +32.36% 658 171 0.72 -0.29 9 None
DOW Options Chain 50.20 Call 40.00 1/20/2023 No 10.10 10.30 10.10 -1.49 -12.86% 1,200 312 0.43 0.96 14 None
LAD Options Chain 229.72 Call 230.00 1/20/2023 No 13.80 14.70 14.30 -1.33 -8.51% 515 134 0.41 0.54 15 None
STNE Options Chain 10.31 Put 9.00 12/9/2022 No 0.05 0.15 0.09 -0.03 -25.00% 425 111 0.84 -0.10 9 None
ZM Options Chain 75.40 Call 75.00 12/2/2022 No 0.61 0.67 0.62 -1.60 -72.08% 1,977 517 0.60 0.24 16 None
PINS Options Chain 24.99 Put 23.50 12/9/2022 No 0.50 0.53 0.53 +0.08 +17.78% 1,032 270 0.54 -0.32 12 None
MRNA Options Chain 176.40 Call 195.00 12/2/2022 No 0.65 0.78 0.72 -0.28 -28.00% 1,512 396 0.78 0.10 17 None
DOW Options Chain 50.20 Call 30.00 1/20/2023 No 20.05 20.30 20.08 +0.68 +3.51% 404 106 0.85 1.00 14 None
PH Options Chain 306.03 Call 310.00 12/16/2022 No 2.25 3.40 2.74 -3.56 -56.51% 1,024 269 0.30 0.25 8 None
IBM Options Chain 148.37 Put 142.00 12/2/2022 No 0.27 0.32 0.31 +0.17 +121.43% 1,761 467 0.27 -0.13 10 None
BA Options Chain 171.83 Put 150.00 12/9/2022 No 0.26 0.27 0.27 +0.10 +58.83% 603 160 0.48 -0.05 8 None
PG Options Chain 146.72 Call 150.00 12/2/2022 No 0.11 0.16 0.13 -0.02 -13.34% 5,659 1,501 0.17 0.11 11 None
X Options Chain 25.85 Put 20.00 4/21/2023 Yes 1.33 1.37 1.37 +0.12 +9.60% 1,520 404 0.63 -0.20 16 None
BA Options Chain 171.83 Put 162.50 12/9/2022 No 1.38 1.47 1.44 +0.69 +92.00% 738 197 0.41 -0.20 8 None
ARCH Options Chain 156.87 Call 130.00 12/16/2022 No 21.10 23.80 22.00 -5.40 -19.71% 3,702 987 1.10 1.00 19 None
NVDA Options Chain 162.70 Put 155.00 12/2/2022 No 2.23 2.27 2.25 +0.90 +66.67% 13,010 3,477 0.57 -0.34 11 None
LCID Options Chain 10.02 Call 10.00 12/16/2022 No 0.60 0.62 0.60 -0.17 -22.08% 4,751 1,273 0.80 0.49 10 None
GSAT Options Chain 1.93 Put 1.50 12/9/2022 No 0.01 0.02 0.02 +0.01 +100.00% 982 263 1.00 -0.06 2 None
WDAY Options Chain 148.98 Call 230.00 12/9/2022 Yes 0.01 0.07 0.05 0.00 0.00% 521 140 0.97 0.00 9 None
DOW Options Chain 50.20 Put 45.00 12/2/2022 No 0.02 0.03 0.03 +0.01 +50.00% 608 164 0.47 0.00 14 None
CTLT Options Chain 46.92 Call 45.00 12/16/2022 No 3.90 4.30 4.09 +2.94 +255.66% 505 136 0.74 0.63 12 None
MARA Options Chain 6.22 Call 6.00 12/2/2022 No 0.31 0.34 0.33 -0.20 -37.74% 2,023 546 1.33 0.52 8 None
BP Options Chain 34.73 Call 35.50 12/2/2022 No 0.16 0.20 0.18 -0.20 -52.64% 3,483 941 0.32 0.26 14 None
PLTR Options Chain 7.28 Put 7.00 12/2/2022 No 0.10 0.11 0.11 +0.02 +22.23% 14,706 3,976 0.60 -0.34 10 None
MU Options Chain 58.41 Call 56.00 12/16/2022 No 2.20 2.25 2.24 -2.01 -47.30% 477 129 0.46 0.52 18 None
FINV Options Chain 4.34 Call 5.00 1/20/2023 No 0.10 0.15 0.11 -0.04 -26.67% 49,968 13,549 0.58 0.25 21 None
CAT Options Chain 232.30 Put 205.00 12/23/2022 No 0.98 1.13 1.13 +0.28 +32.95% 1,123 305 0.38 -0.10 14 None
PYPL Options Chain 80.08 Call 83.00 12/2/2022 No 0.55 0.58 0.58 -0.16 -21.63% 5,062 1,377 0.49 0.24 8 None
AAPL Options Chain 148.11 Put 142.00 12/16/2022 No 3.25 3.35 3.20 +1.10 +52.39% 3,969 1,081 0.35 -0.39 10 None
NKE Options Chain 105.96 Put 101.00 12/2/2022 No 0.43 0.45 0.44 +0.05 +12.83% 579 158 0.40 -0.17 11 None
AXSM Options Chain 74.74 Put 65.00 12/16/2022 No 1.30 1.55 1.40 -8.80 -86.28% 1,129 309 0.79 -0.19 3 None
WWE Options Chain 80.71 Put 75.00 4/21/2023 Yes 3.40 3.90 3.70 -2.20 -37.29% 676 185 0.33 -0.31 14 None
NVAX Options Chain 16.54 Call 18.00 12/2/2022 No 0.31 0.36 0.35 0.00 0.00% 771 211 1.16 0.29 11
Small Cap Stock List
COIN Options Chain 42.51 Put 34.50 12/2/2022 No 0.12 0.13 0.14 -0.08 -36.37% 533 146 1.27 -0.05 15 None
NFLX Options Chain 285.54 Put 282.50 12/2/2022 No 6.10 6.25 6.20 +1.35 +27.84% 1,345 369 0.48 -0.51 9 None