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
VRT Options Chain 164.86 Call 175.00 11/28 No 4.10 4.55 4.34 +0.12 +2.85% 24,718 160 0.71 0.35 10 58 None
MTSR Options Chain 70.50 Call 50.00 11/21 No 18.00 22.60 20.14 -0.46 -2.24% 23,121 209 2.49 0.94 3 21 None
MTSR Options Chain 70.50 Call 55.00 11/21 No 13.00 17.50 15.09 -0.61 -3.89% 28,260 266 1.96 0.88 3 21 None
TSM Options Chain 282.01 Put 267.50 11/28 No 3.40 3.75 3.40 +0.30 +9.68% 18,909 201 0.43 -0.27 22 76
Dividend Stock List
MTSR Options Chain 70.50 Call 60.00 11/21 No 10.00 13.00 11.39 +0.54 +4.98% 53,758 598 1.66 0.80 3 21 None
MTSR Options Chain 70.50 Call 55.00 2/20 No 13.30 18.00 15.48 -0.12 -0.77% 9,310 107 0.57 0.87 3 21 None
RKLB Options Chain 42.78 Put 37.00 11/21 No 0.12 0.15 0.14 -0.10 -41.67% 15,865 184 1.12 -0.07 4 44 None
MTSR Options Chain 70.50 Call 65.00 11/21 No 5.10 5.80 5.47 -0.38 -6.50% 59,170 717 0.44 0.68 3 21 None
MTSR Options Chain 70.50 Call 55.00 12/19 No 13.00 17.80 15.57 -0.13 -0.83% 74,430 934 0.95 0.88 3 21 None
NRG Options Chain 166.45 Call 180.00 12/19 No 4.80 5.00 4.90 +1.60 +48.49% 20,958 313 0.50 0.34 13 61 None
SYM Options Chain 56.89 Put 47.50 11/21 No 0.20 1.00 0.30 +0.08 +36.37% 10,233 161 1.26 -0.14 9 44 None
MTSR Options Chain 70.50 Call 60.00 2/20 No 8.50 13.00 10.59 -0.21 -1.95% 13,750 221 0.43 0.79 3 21 None
VRT Options Chain 164.86 Call 190.00 11/28 No 1.09 1.59 1.34 -0.01 -0.75% 24,132 402 0.71 0.14 10 58 None
CRM Options Chain 237.00 Call 370.00 3/20 Yes 1.55 1.87 1.71 -0.29 -14.50% 7,501 142 0.47 0.07 16 60 None
ARDT Options Chain 8.38 Call 10.00 11/21 No 0.05 0.10 0.08 +0.03 +60.00% 7,747 147 1.34 0.14 3 15 None
PINS Options Chain 25.77 Put 24.00 12/19 No 0.51 0.60 0.47 -0.20 -29.86% 14,538 306 0.44 -0.25 16 51 None
AMD Options Chain 239.15 Put 145.00 12/05 No 0.15 0.20 0.19 +0.09 +90.00% 6,005 146 0.98 0.00 11 61 None
APLD Options Chain 22.84 Call 28.00 12/19 No 1.55 1.59 1.57 +0.07 +4.67% 38,231 1,042 1.20 0.36 3 19 None
CORZ Options Chain 14.77 Call 22.00 3/20 No 1.54 1.65 1.58 -0.10 -5.96% 9,827 270 0.94 0.37 3 26 None
CSCO Options Chain 78.20 Put 72.50 2/20 Yes 2.12 2.20 2.15 +0.14 +6.97% 10,272 289 0.29 -0.29 10 66 None
HOOD Options Chain 114.30 Call 290.00 3/20 No 0.50 0.67 0.57 +0.07 +14.00% 8,005 228 0.77 0.03 12 59 None
NEXT Options Chain 5.99 Call 5.00 11/21 No 0.90 1.10 0.95 +0.15 +18.75% 10,025 290 2.23 1.00 7 30 None
CMG Options Chain 30.45 Put 29.00 1/16 No 0.98 1.01 0.98 -0.11 -10.10% 20,115 604 0.38 -0.30 13 51 None
HUT Options Chain 38.67 Call 38.00 1/16 No 7.50 9.00 8.40 0.00 0.00% 5,618 178 1.27 0.62 12 59 None
COIN Options Chain 261.52 Put 400.00 11/21 No 133.85 138.90 134.02 -6.07 -4.34% 8,220 264 2.72 -1.00 14 68 None
BABA Options Chain 158.10 Call 157.50 11/28 Yes 7.70 8.50 8.40 +0.95 +12.76% 3,459 114 0.63 0.59 17 81 None
CAVA Options Chain 45.21 Put 35.00 1/16 No 0.70 0.78 0.75 0.00 0.00% 23,315 801 0.62 -0.12 3 20 None
NVDA Options Chain 181.36 Call 170.00 11/28 Yes 15.20 15.35 15.35 -3.75 -19.64% 33,787 1,169 0.71 0.73 17 61 None
MSFT Options Chain 493.79 Call 490.00 11/28 No 10.95 11.15 11.30 -8.62 -43.28% 5,456 195 0.29 0.58 14 68 None
AAL Options Chain 12.41 Put 12.00 12/12 No 0.45 0.48 0.46 -0.04 -8.00% 21,045 760 0.52 -0.38 12 42 None
RMD Options Chain 246.22 Put 220.00 12/19 No 0.60 1.85 1.68 +0.29 +20.87% 3,104 114 0.32 -0.13 20 60
Dividend Stock List
BMNR Options Chain 30.95 Call 37.50 11/28 No 0.65 0.87 0.80 -0.08 -9.10% 2,856 105 1.17 0.23 6 24 None
BRBR Options Chain 25.55 Put 20.00 11/21 Yes 0.00 0.05 0.08 -0.37 -82.23% 5,500 221 1.64 0.00 10 45 None
CORZ Options Chain 14.77 Call 19.00 3/20 No 2.17 2.30 2.30 +0.40 +21.06% 9,830 399 0.93 0.47 3 26 None
RKLB Options Chain 42.78 Call 42.00 11/21 No 2.05 2.24 2.26 -0.24 -9.60% 2,527 105 1.12 0.59 4 44 None
TMC Options Chain 4.88 Call 8.00 12/19 No 0.30 0.35 0.34 +0.23 +209.10% 13,557 573 1.56 0.26 5 34 None
BBWI Options Chain 21.66 Put 17.50 12/19 Yes 0.35 0.45 0.35 +0.12 +52.18% 7,000 310 0.70 -0.15 11 55 None
MRVI Options Chain 3.62 Call 5.00 11/21 No 0.05 0.10 0.05 0.00 0.00% 4,073 186 3.09 0.15 8 29 None
SOUN Options Chain 11.53 Call 11.50 11/21 No 0.47 0.61 0.49 +0.01 +2.09% 6,110 290 1.23 0.54 3 17 None
AMD Options Chain 239.15 Call 232.50 11/21 No 5.55 5.75 5.70 -5.90 -50.87% 10,639 507 0.80 0.47 11 61 None
META Options Chain 597.69 Call 585.00 11/21 No 18.00 18.25 19.07 -1.95 -9.28% 2,102 102 0.49 0.70 14 71 None
IE Options Chain 11.91 Call 12.50 4/17 No 2.15 2.50 2.40 -0.80 -25.00% 3,051 152 0.80 0.58 3 16 None
YOU Options Chain 34.94 Put 30.00 2/20 No 0.70 1.00 0.95 +0.40 +72.73% 5,000 252 0.41 -0.20 17 57 None
HSDT Options Chain 4.00 Call 5.00 11/21 Yes 0.05 0.35 0.15 -0.05 -25.00% 2,792 144 3.36 0.28 7 38 None
MLTX Options Chain 13.40 Call 14.00 12/19 No 1.10 1.25 1.20 +0.20 +20.00% 2,094 110 0.87 0.50 10 31 None
PLTR Options Chain 167.33 Call 160.00 12/05 No 13.00 13.55 13.49 -2.30 -14.57% 2,535 135 0.63 0.66 11 52 None
DELL Options Chain 122.69 Put 119.00 11/21 No 1.33 1.83 1.51 -0.50 -24.88% 2,104 115 0.70 -0.31 15 64 None
FLR Options Chain 41.13 Call 42.50 12/19 No 1.80 1.90 1.87 +0.22 +13.34% 6,291 344 0.49 0.46 20 58
Growth Stock List
MSTR Options Chain 206.80 Call 180.00 11/21 No 27.60 29.10 31.83 +13.48 +73.46% 3,327 182 1.16 0.90 6 78 None
BILI Options Chain 26.03 Call 32.00 3/20 No 1.54 2.03 1.70 -0.40 -19.05% 2,000 111 0.60 0.35 12 15 None
GOOGL Options Chain 284.28 Call 312.50 11/28 No 0.67 0.71 0.71 +0.11 +18.34% 5,433 306 0.40 0.08 14 70 None
AAPL Options Chain 267.69 Put 267.50 12/05 No 5.45 5.60 5.40 -0.50 -8.48% 2,505 142 0.25 -0.47 10 63 None
ABR Options Chain 8.40 Call 8.50 11/21 No 0.12 0.20 0.17 +0.03 +21.43% 9,322 529 0.47 0.54 12 51 None
LOW Options Chain 219.57 Call 230.00 11/21 Yes 0.96 1.18 1.02 -2.63 -72.06% 2,132 123 0.53 0.17 11 56 None
HD Options Chain 336.48 Call 350.00 11/21 Yes 0.59 0.93 0.65 -11.90 -94.83% 2,225 129 0.36 0.13 8 59 None
WBD Options Chain 23.69 Put 22.50 11/28 No 0.21 0.32 0.28 -0.46 -62.17% 5,364 334 0.48 -0.24 3 19 None
CRWV Options Chain 74.56 Call 72.50 1/16 No 12.60 13.60 13.60 +0.70 +5.43% 3,110 194 0.98 0.62 3 21 None
CVS Options Chain 78.00 Put 73.00 11/21 No 0.01 0.24 0.07 +0.02 +40.00% 2,394 152 0.48 -0.03 9 58 None
BA Options Chain 191.66 Put 217.50 11/21 No 25.35 30.15 27.48 +4.23 +18.20% 2,110 135 1.55 -1.00 5 40 None
NGG Options Chain 77.53 Put 75.00 12/19 No 1.00 1.20 1.10 +0.03 +2.81% 3,083 198 0.20 -0.29 10 63 None
TSLA Options Chain 408.92 Call 377.50 11/21 No 25.85 26.50 26.95 -5.75 -17.59% 2,130 139 0.71 0.83 8 59 None
MNST Options Chain 72.90 Call 77.50 12/19 No 0.60 0.70 0.64 +0.14 +28.00% 1,576 105 0.25 0.21 11 57 None
CIFR Options Chain 14.25 Call 15.00 12/05 No 1.31 1.39 1.38 +0.28 +25.46% 2,213 148 1.22 0.51 7 39 None
BMNR Options Chain 30.95 Call 33.00 12/05 No 2.78 3.05 3.11 +0.63 +25.41% 2,428 164 1.17 0.51 6 24 None
BA Options Chain 191.66 Put 220.00 11/21 No 28.80 32.70 29.61 +2.43 +8.94% 1,627 110 1.64 -1.00 5 40 None
SHOP Options Chain 139.93 Call 100.00 12/19 No 40.35 42.80 42.00 -1.60 -3.67% 1,500 102 0.93 0.97 12 56 None
IREN Options Chain 48.85 Put 70.00 2/20 Yes 25.30 26.90 25.50 -1.35 -5.03% 3,468 236 1.19 -0.60 10 35 None
CIFR Options Chain 14.25 Put 13.50 11/28 No 0.59 0.68 0.63 -0.33 -34.38% 3,111 212 1.17 -0.31 7 39 None
COST Options Chain 913.20 Put 850.00 11/28 No 1.62 2.07 1.95 +0.91 +87.50% 4,853 333 0.26 -0.10 13 61 None
CCJ Options Chain 82.90 Call 90.00 11/28 No 0.85 1.03 0.99 +0.08 +8.80% 2,058 142 0.56 0.22 11 58 None
NVDA Options Chain 181.36 Call 182.50 12/05 Yes 9.05 9.10 9.12 -2.38 -20.70% 2,840 197 0.60 0.51 17 61 None
SCHW Options Chain 91.91 Put 100.00 3/20 Yes 9.60 10.55 9.45 +1.05 +12.50% 3,061 213 0.28 -0.64 13 68 None
VNDA Options Chain 5.35 Call 6.00 11/21 No 0.10 0.30 0.12 +0.07 +140.00% 2,685 188 1.78 0.29 11 38 None
COIN Options Chain 261.52 Put 420.00 11/21 No 154.00 159.10 154.02 -5.08 -3.20% 5,571 391 2.47 -1.00 14 68 None
YOU Options Chain 34.94 Call 38.00 2/20 No 1.25 1.75 1.65 -0.60 -26.67% 5,000 351 0.36 0.39 17 57 None
AMZN Options Chain 232.08 Call 215.00 12/05 No 12.15 12.25 12.75 -6.66 -34.32% 2,626 185 0.31 0.73 13 65 None
CRWV Options Chain 74.56 Call 79.00 11/21 No 1.78 1.96 1.93 -0.28 -12.67% 5,634 399 1.27 0.35 3 21 None
HAS Options Chain 76.04 Call 50.00 1/16 No 24.30 28.20 26.60 +1.00 +3.91% 8,040 572 1.09 1.00 8 52 None
AAPL Options Chain 267.69 Put 300.00 11/21 No 31.95 33.20 31.76 -1.29 -3.91% 1,850 132 0.83 -1.00 10 63 None
SRDX Options Chain 42.83 Put 42.50 12/19 Yes 0.00 0.05 0.01 -0.09 -90.00% 2,666 192 0.05 -0.40 9 30 None
ED Options Chain 102.91 Call 97.50 11/21 No 5.00 6.30 5.40 -0.60 -10.00% 9,803 709 0.90 1.00 12 69 None
ACN Options Chain 241.95 Put 300.00 11/21 No 58.10 60.90 59.42 +0.91 +1.56% 1,963 143 1.60 -1.00 16 66 None
LVS Options Chain 64.78 Put 66.00 12/05 No 2.56 2.64 2.68 +0.18 +7.20% 1,643 120 0.39 -0.55 10 63 None
HAS Options Chain 76.04 Call 52.50 1/16 No 21.80 25.60 23.60 +0.99 +4.38% 4,690 347 0.99 1.00 8 52 None
DINO Options Chain 56.15 Call 30.00 1/16 No 24.60 27.60 25.80 +0.72 +2.88% 6,700 496 1.42 1.00 3 20 None
USB Options Chain 45.47 Call 47.00 11/21 No 0.13 0.17 0.18 0.00 0.00% 3,937 295 0.31 0.22 16 65 None
DINO Options Chain 56.15 Call 25.00 1/16 No 30.90 31.50 30.50 +6.10 +25.00% 2,010 152 1.33 1.00 3 20 None
AMD Options Chain 239.15 Call 235.00 11/21 No 4.50 4.70 4.58 -5.67 -55.32% 13,162 1,004 0.79 0.41 11 61 None
TSLA Options Chain 408.92 Call 402.50 11/21 No 8.80 8.95 8.85 -5.05 -36.34% 22,623 1,768 0.65 0.49 8 59 None
HAS Options Chain 76.04 Call 55.00 1/16 No 19.30 23.20 21.70 -0.80 -3.56% 4,690 371 0.90 1.00 8 52 None
VNDA Options Chain 5.35 Call 6.00 12/19 No 0.40 0.45 0.43 +0.23 +115.00% 7,145 572 0.88 0.44 11 38 None
MPC Options Chain 199.61 Call 85.00 1/16 No 112.50 115.70 113.00 +2.90 +2.64% 4,021 326 1.40 1.00 12 69 None
DINO Options Chain 56.15 Call 35.00 1/16 No 19.60 22.40 21.10 +1.17 +5.88% 3,350 274 1.09 1.00 3 20 None
B Options Chain 36.89 Call 39.50 11/21 No 0.15 0.25 0.27 +0.13 +92.86% 1,499 123 0.73 0.18 3 20 None
UBS Options Chain 38.25 Put 40.00 5/15 No 3.80 4.00 3.90 0.00 0.00% 2,071 170 0.27 -0.57 12 58 None
MSFT Options Chain 493.79 Put 477.50 11/21 No 1.85 1.94 1.80 +1.25 +227.28% 2,153 177 0.40 -0.17 14 68 None
META Options Chain 597.69 Put 750.00 11/21 No 150.95 153.10 148.69 -4.26 -2.79% 2,341 194 10.00 -1.00 14 71 None
UPS Options Chain 94.19 Call 96.00 12/12 No 1.39 1.48 1.50 -0.45 -23.08% 1,396 116 0.27 0.34 10 65 None
AMZN Options Chain 232.08 Call 225.00 11/28 No 4.40 4.55 4.50 -6.25 -58.14% 8,138 677 0.30 0.51 13 65 None
GSM Options Chain 4.23 Call 6.00 3/20 No 0.15 0.30 0.25 +0.15 +150.00% 1,250 105 0.70 0.27 13 25 None
BMNR Options Chain 30.95 Call 33.00 11/28 No 2.02 2.26 2.20 +0.40 +22.23% 2,104 177 1.18 0.49 6 24 None
CRWV Options Chain 74.56 Put 71.00 11/21 No 1.76 1.97 1.75 -0.29 -14.22% 1,729 147 1.32 -0.31 3 21 None
PYPL Options Chain 60.70 Call 62.00 11/21 No 0.47 0.51 0.48 -0.56 -53.85% 3,058 262 0.46 0.31 13 60 None
META Options Chain 597.69 Put 740.00 11/21 No 140.90 143.00 138.89 -3.95 -2.77% 1,225 105 1.37 -1.00 14 71 None
GLXY Options Chain 25.58 Call 30.00 11/28 No 0.40 0.55 0.50 +0.05 +11.12% 1,301 113 1.03 0.21 12 47 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
HAS Options Chain 76.04 Call 67.50 11/21 No 7.70 10.70 9.30 -2.08 -18.28% 1,342 117 2.26 1.00 8 52 None
PYPL Options Chain 60.70 Call 61.00 11/21 No 0.82 0.86 0.86 -0.74 -46.25% 2,719 239 0.46 0.45 13 60 None
HUBS Options Chain 368.33 Put 640.00 12/19 No 268.90 276.40 272.70 +2.94 +1.09% 3,377 300 1.32 -1.00 10 50 None
AFL Options Chain 112.50 Call 95.00 11/21 No 14.90 17.70 16.80 -2.50 -12.96% 4,286 381 1.71 1.00 15 73 None
NVDA Options Chain 181.36 Put 185.00 1/02 Yes 14.10 14.25 14.05 +2.63 +23.03% 3,181 283 0.50 -0.50 17 61 None
HAS Options Chain 76.04 Call 62.50 11/21 No 12.70 14.40 14.40 -0.60 -4.00% 1,340 121 2.23 1.00 8 52 None
META Options Chain 597.69 Put 715.00 11/21 No 115.90 118.30 113.62 -4.38 -3.72% 3,882 353 1.20 -1.00 14 71 None
META Options Chain 597.69 Call 590.00 11/28 No 19.35 19.60 20.09 -1.36 -6.34% 2,073 191 0.38 0.60 14 71 None
META Options Chain 597.69 Call 595.00 11/21 No 11.75 11.90 12.09 -2.16 -15.16% 6,794 626 0.48 0.55 14 71 None
HXL Options Chain 71.73 Call 85.00 3/20 Yes 1.45 1.90 1.73 +0.33 +23.58% 1,895 178 0.33 0.23 10 55 None
AFL Options Chain 112.50 Call 105.00 11/21 No 6.00 6.90 7.50 -1.50 -16.67% 1,340 126 0.58 1.00 15 73 None
JEF Options Chain 53.23 Call 55.00 12/19 No 2.10 2.35 2.30 -0.20 -8.00% 3,082 291 0.46 0.44 13 67 None
TSLA Options Chain 408.92 Call 405.00 11/21 No 7.65 7.70 7.60 -4.86 -39.01% 54,148 5,119 0.64 0.45 8 59 None
MSFT Options Chain 493.79 Call 497.50 11/28 No 7.10 7.30 7.50 -6.85 -47.74% 1,184 112 0.28 0.44 14 68 None
MU Options Chain 228.50 Put 192.50 11/21 No 0.35 0.55 0.49 +0.14 +40.00% 3,410 324 1.15 -0.05 16 69 None
MPC Options Chain 199.61 Call 180.00 11/21 No 18.20 20.00 18.00 +1.35 +8.11% 1,340 128 1.07 1.00 12 69 None
HAS Options Chain 76.04 Call 70.00 11/21 No 5.90 6.60 6.60 -0.85 -11.41% 5,373 516 1.13 1.00 8 52 None
META Options Chain 597.69 Call 550.00 2/20 Yes 78.80 80.10 80.05 +1.44 +1.84% 3,282 317 0.41 0.71 14 71 None
DUOL Options Chain 175.45 Put 490.00 11/21 No 312.40 315.20 312.57 -0.03 -0.01% 1,530 151 5.65 -1.00 18 67
Growth Stock List
BLK Options Chain 1,023.90 Put 1,120.00 11/21 No 97.60 103.80 97.93 +2.33 +2.44% 2,835 280 0.84 -1.00 13 72 None
HD Options Chain 336.48 Put 340.00 11/28 Yes 7.50 9.35 7.82 +5.18 +196.22% 1,132 114 0.29 -0.58 8 59 None
TMC Options Chain 4.88 Call 15.00 5/15 No 0.55 0.60 0.55 +0.20 +57.15% 4,654 475 1.34 0.31 5 34 None
SMCI Options Chain 34.10 Call 34.50 11/28 No 2.10 2.34 2.35 +0.57 +32.03% 1,033 106 0.86 0.57 12 50 None
BRBR Options Chain 25.55 Put 22.50 11/21 Yes 0.00 0.45 0.15 -0.85 -85.00% 1,777 183 1.54 -0.04 10 45 None
FFIV Options Chain 227.05 Put 280.00 11/21 No 50.90 54.90 51.98 +1.08 +2.13% 2,430 251 1.81 -1.00 15 53 None
NOW Options Chain 817.97 Put 970.00 11/21 No 149.00 155.00 149.00 +10.40 +7.51% 1,750 182 1.22 -1.00 9 62 None
AMAT Options Chain 228.13 Put 200.00 11/28 No 0.68 1.25 0.83 +0.08 +10.67% 1,307 139 0.56 -0.06 13 67 None
BLK Options Chain 1,023.90 Put 1,130.00 11/21 No 107.60 113.70 107.74 +3.51 +3.37% 3,275 349 0.89 -1.00 13 72 None
LQDA Options Chain 30.20 Call 32.50 12/19 No 3.30 4.20 3.50 +0.50 +16.67% 1,051 113 1.29 0.51 5 42 None
TSLA Options Chain 408.92 Call 397.50 11/21 No 11.50 11.60 11.55 -5.75 -33.24% 10,420 1,121 0.66 0.58 8 59 None
MSFT Options Chain 493.79 Put 482.50 11/21 No 2.86 2.94 2.81 +1.89 +205.44% 1,541 166 0.39 -0.26 14 68 None
WFC Options Chain 83.86 Put 55.00 6/17 Yes 2.23 2.59 2.40 -0.02 -0.83% 1,000 108 0.36 -0.14 11 74 None
DUOL Options Chain 175.45 Put 440.00 11/21 No 263.20 265.10 262.46 -0.31 -0.12% 1,580 171 5.04 -1.00 18 67
Growth Stock List
META Options Chain 597.69 Put 720.00 11/21 No 120.90 122.60 118.69 -4.41 -3.59% 7,280 802 1.27 -1.00 14 71 None
HD Options Chain 336.48 Call 355.00 11/21 Yes 0.30 0.41 0.34 -9.07 -96.39% 1,728 191 0.39 0.06 8 59 None
FRMI Options Chain 18.36 Put 17.50 1/16 No 3.40 3.80 3.54 +0.69 +24.22% 3,508 391 1.41 -0.37 3 18 None
FSLR Options Chain 252.19 Put 220.00 4/17 No 16.60 20.25 18.23 -0.02 -0.11% 1,029 116 0.57 -0.27 14 70 None
BMNR Options Chain 30.95 Call 32.00 12/19 No 4.50 4.75 4.65 +0.71 +18.02% 1,230 140 1.20 0.58 6 24 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
MDT Options Chain 100.80 Call 102.00 11/21 Yes 0.47 0.70 0.43 +0.13 +43.34% 1,564 180 0.30 0.31 15 69 None
MRVL Options Chain 78.68 Put 76.00 11/21 No 1.02 1.20 1.10 +0.82 +292.86% 3,324 383 0.79 -0.30 7 49 None
GPCR Options Chain 34.50 Call 65.00 12/19 No 1.90 2.90 2.51 +0.30 +13.58% 1,000 116 2.11 0.24 3 20 None
ONDS Options Chain 7.84 Call 10.00 12/26 Yes 0.65 0.80 0.70 +0.39 +125.81% 1,248 145 1.42 0.37 8 36 None
NVDA Options Chain 181.36 Put 157.50 11/28 Yes 1.23 1.25 1.22 +0.53 +76.82% 1,058 123 0.74 -0.11 17 61 None
LOW Options Chain 219.57 Put 222.50 11/21 Yes 5.60 6.10 5.60 +1.30 +30.24% 1,092 127 0.57 -0.58 11 56 None
ADM Options Chain 59.09 Call 35.00 1/16 No 25.60 26.60 25.70 +1.20 +4.90% 980 114 1.44 1.00 14 53 None
TSLA Options Chain 408.92 Call 390.00 11/21 No 16.40 16.55 16.70 -6.24 -27.21% 31,470 3,695 0.68 0.69 8 59 None
CSCO Options Chain 78.20 Call 81.00 11/21 No 0.04 0.09 0.06 -0.07 -53.85% 10,439 1,227 0.32 0.07 10 66 None
TGT Options Chain 88.48 Put 72.00 11/21 Yes 0.09 0.10 0.09 -0.08 -47.06% 2,075 246 1.21 -0.03 13 66 None
TSLA Options Chain 408.92 Put 402.50 11/21 No 9.85 9.95 9.90 +2.66 +36.74% 28,555 3,396 0.64 -0.51 8 59 None
TSLA Options Chain 408.92 Put 495.00 11/21 No 92.95 94.20 93.20 +15.40 +19.80% 1,360 164 1.38 -1.00 8 59 None
MSFT Options Chain 493.79 Call 495.00 11/28 No 8.25 8.45 8.55 -7.40 -46.40% 3,565 433 0.28 0.49 14 68 None
TSLA Options Chain 408.92 Call 407.50 11/21 No 6.55 6.65 6.55 -4.45 -40.46% 26,662 3,258 0.64 0.41 8 59 None
CRM Options Chain 237.00 Call 270.00 3/20 Yes 10.95 11.45 11.20 -0.74 -6.20% 7,554 926 0.42 0.34 16 60 None
META Options Chain 597.69 Put 710.00 11/21 No 110.90 112.60 110.35 -2.80 -2.48% 5,300 650 0.00 -1.00 14 71 None
ONDS Options Chain 7.84 Put 7.00 12/12 Yes 0.65 0.70 0.72 -0.53 -42.40% 1,537 189 1.39 -0.31 8 36 None
METC Options Chain 20.02 Call 31.00 12/19 No 0.05 0.75 0.45 -0.20 -30.77% 1,000 123 1.09 0.17 10 42 None
META Options Chain 597.69 Call 600.00 11/21 No 9.10 9.30 9.25 -2.10 -18.51% 22,970 2,826 0.46 0.48 14 71 None
TSLA Options Chain 408.92 Call 382.50 11/21 No 22.10 22.25 22.12 -7.05 -24.17% 2,343 289 0.71 0.78 8 59 None
CVNA Options Chain 322.30 Put 520.00 1/16 No 200.00 204.50 200.18 +1.00 +0.51% 1,660 205 0.79 -0.99 6 60 None
SOUN Options Chain 11.53 Call 14.00 12/19 No 0.53 0.55 0.54 +0.06 +12.50% 8,443 1,046 0.97 0.29 3 17 None
META Options Chain 597.69 Put 705.00 11/21 No 105.90 108.10 103.68 -4.43 -4.10% 1,299 161 1.75 -1.00 14 71 None
PINS Options Chain 25.77 Call 28.00 12/19 No 0.57 0.62 0.65 +0.15 +30.00% 14,559 1,809 0.44 0.30 16 51 None
PLTR Options Chain 167.33 Call 410.00 2/20 Yes 0.24 0.36 0.28 -0.01 -3.45% 4,376 545 0.74 0.00 11 52 None
LOW Options Chain 219.57 Call 232.50 11/21 Yes 0.47 0.80 0.66 -2.95 -81.72% 1,091 136 0.52 0.11 11 56 None
TNK Options Chain 62.49 Call 65.00 12/19 No 2.05 2.60 2.20 +0.40 +22.23% 1,001 125 0.42 0.43 18 64 None
GS Options Chain 776.30 Put 650.00 12/19 No 2.17 3.55 2.86 +0.85 +42.29% 1,121 140 0.42 -0.06 15 75 None
TMC Options Chain 4.88 Call 7.00 12/19 No 0.40 0.45 0.45 +0.30 +200.00% 3,109 389 1.43 0.35 5 34 None
AMD Options Chain 239.15 Call 227.50 11/21 No 8.15 8.40 8.50 -6.35 -42.77% 5,035 630 0.81 0.59 11 61 None
IONQ Options Chain 49.12 Call 57.00 12/05 No 1.26 1.91 1.78 +0.20 +12.66% 903 113 0.97 0.30 7 46 None
ADM Options Chain 59.09 Call 37.50 1/16 No 23.10 24.10 23.20 -1.23 -5.04% 1,470 184 1.10 1.00 14 53 None
AMTM Options Chain 21.83 Call 25.00 12/19 No 0.55 0.70 0.65 +0.17 +35.42% 2,271 286 0.64 0.27 3 18 None
MARA Options Chain 11.88 Call 14.50 12/05 No 0.23 0.26 0.27 +0.08 +42.11% 1,213 153 0.95 0.20 16 61 None
CVNA Options Chain 322.30 Call 330.00 11/28 No 8.70 9.80 9.95 -1.80 -15.32% 996 126 0.67 0.39 6 60 None
BOX Options Chain 30.50 Put 30.00 11/21 No 0.50 0.75 0.63 +0.51 +425.00% 1,365 173 0.39 -0.61 14 52 None
UBER Options Chain 92.11 Call 93.00 12/05 No 1.88 2.00 2.07 -0.03 -1.43% 1,232 157 0.35 0.41 12 63 None
META Options Chain 597.69 Put 700.00 11/21 No 100.95 103.10 99.00 +0.70 +0.72% 5,060 650 1.07 -1.00 14 71 None
LOW Options Chain 219.57 Put 215.00 11/21 Yes 2.25 2.47 2.35 +0.52 +28.42% 2,505 322 0.57 -0.32 11 56 None
OKLO Options Chain 96.63 Put 96.00 11/21 No 4.40 4.80 4.40 -1.56 -26.18% 2,479 319 1.44 -0.45 3 21 None
MSTR Options Chain 206.80 Put 330.00 11/21 No 122.50 123.70 120.23 -16.42 -12.02% 1,496 193 2.76 -1.00 6 78 None
MSFT Options Chain 493.79 Put 492.50 11/21 No 6.30 6.50 6.04 +3.79 +168.45% 2,608 337 0.37 -0.47 14 68 None
AMZN Options Chain 232.08 Call 227.50 12/05 No 5.05 5.45 5.12 -5.48 -51.70% 951 123 0.32 0.46 13 65 None
JCI Options Chain 114.44 Put 115.00 11/21 No 0.10 3.70 1.75 +0.80 +84.22% 2,542 331 0.41 -0.55 10 60 None
LI Options Chain 18.68 Put 17.00 1/16 Yes 0.69 1.87 0.72 +0.02 +2.86% 5,068 661 0.71 -0.30 16 24 None
ORCL Options Chain 220.49 Put 300.00 11/21 No 77.30 80.50 78.51 -4.39 -5.30% 1,630 213 2.18 -1.00 8 62 None
OMER Options Chain 8.50 Call 10.00 1/16 No 1.50 1.85 1.65 +0.10 +6.46% 5,124 673 1.59 0.54 5 33 None
MPC Options Chain 199.61 Call 135.00 12/19 No 63.20 65.70 63.20 +8.90 +16.39% 4,020 529 0.99 1.00 12 69 None
PGY Options Chain 21.82 Call 24.00 12/19 No 1.45 2.05 1.78 +0.18 +11.25% 1,017 134 0.99 0.43 3 19 None
MRK Options Chain 96.43 Call 98.00 11/21 No 0.66 0.75 0.77 +0.63 +450.00% 1,300 172 0.38 0.33 16 74 None
DINO Options Chain 56.15 Call 40.00 12/19 No 14.60 17.90 15.40 -0.26 -1.66% 5,360 710 1.35 1.00 3 20 None
BA Options Chain 191.66 Put 187.50 11/28 No 2.59 2.71 2.57 +0.44 +20.66% 1,264 168 0.30 -0.38 5 40 None
XPEV Options Chain 22.62 Call 22.00 9/18 No 5.40 6.45 5.40 -0.60 -10.00% 802 107 0.68 0.64 12 53 None
ORCL Options Chain 220.49 Put 290.00 11/21 No 67.30 70.55 68.43 -4.57 -6.26% 1,865 249 2.00 -1.00 8 62 None
MSTR Options Chain 206.80 Put 360.00 11/21 No 152.50 153.50 150.39 -16.27 -9.77% 1,421 190 3.24 -1.00 6 78 None
ONDS Options Chain 7.84 Call 7.50 1/02 Yes 1.20 1.75 1.63 +0.83 +103.75% 1,189 160 1.29 0.62 8 36 None
CRWV Options Chain 74.56 Call 76.00 11/21 No 2.83 3.05 2.97 -0.60 -16.81% 1,902 256 1.25 0.47 3 21 None
PGEN Options Chain 4.85 Call 5.00 12/19 No 0.30 0.70 0.42 0.00 0.00% 3,021 407 0.97 0.52 3 32 None
COIN Options Chain 261.52 Put 520.00 11/21 No 253.85 259.10 254.02 -4.98 -1.93% 51,740 7,050 3.45 -1.00 14 68 None
GAP Options Chain 23.85 Call 29.00 12/19 No 0.41 0.65 0.50 +0.05 +11.12% 2,011 275 0.71 0.19 3 19 None
RGTI Options Chain 25.71 Call 28.00 11/28 No 1.07 1.21 1.20 +0.18 +17.65% 1,754 241 1.18 0.37 3 19 None
CLSK Options Chain 10.65 Put 10.00 11/28 No 0.35 0.44 0.38 -0.12 -24.00% 2,437 335 1.08 -0.30 13 61 None
QUBT Options Chain 12.34 Call 12.50 11/28 No 0.85 0.95 0.85 +0.12 +16.44% 1,335 184 1.17 0.51 7 34 None
CIFR Options Chain 14.25 Call 27.00 12/18 No 4.20 4.75 4.60 -0.20 -4.17% 1,245 172 1.18 0.56 7 39 None
HOOD Options Chain 114.30 Call 114.00 11/21 No 3.85 4.20 4.10 -0.95 -18.82% 1,194 165 0.90 0.54 12 59 None
MPC Options Chain 199.61 Call 145.00 12/19 No 53.20 55.70 53.20 +1.45 +2.81% 4,021 560 0.84 1.00 12 69 None
MPC Options Chain 199.61 Call 140.00 12/19 No 58.20 60.70 58.10 +3.70 +6.81% 4,021 562 0.91 1.00 12 69 None
MRVL Options Chain 78.68 Put 75.00 11/28 No 1.50 1.66 1.60 +0.79 +97.54% 3,304 462 0.61 -0.30 7 49 None
MTSR Options Chain 70.50 Call 70.00 12/19 No 0.15 0.70 0.44 -0.31 -41.34% 2,059 288 0.00 0.56 3 21 None
FTAI Options Chain 156.07 Call 200.00 1/15 No 24.50 28.80 26.27 -3.98 -13.16% 1,008 141 0.58 0.48 9 59 None
AMD Options Chain 239.15 Call 227.50 11/28 No 10.60 11.15 11.20 -6.10 -35.26% 849 119 0.62 0.58 11 61 None
SHAK Options Chain 87.11 Call 115.00 12/19 No 0.00 0.10 0.07 -0.43 -86.00% 998 140 0.47 0.02 8 52 None
MSTR Options Chain 206.80 Put 335.00 11/21 No 127.50 128.70 125.41 -16.26 -11.48% 727 102 2.89 -1.00 6 78 None
TXN Options Chain 154.99 Put 185.00 11/21 No 26.95 28.40 27.70 -3.05 -9.92% 755 106 1.36 -1.00 10 63 None
NFLX Options Chain 114.09 Call 116.75 11/28 No 1.38 1.52 1.80 +1.43 +386.49% 1,225 172 0.32 0.37 7 63 None
MPC Options Chain 199.61 Call 150.00 12/19 No 48.20 51.30 49.15 +2.90 +6.27% 4,023 567 0.83 1.00 12 69 None
AFL Options Chain 112.50 Call 70.00 12/19 No 40.50 43.80 42.50 +0.83 +2.00% 12,060 1,707 1.41 1.00 15 73 None
CRCL Options Chain 76.40 Call 80.00 1/16 No 8.50 9.05 8.80 +0.09 +1.04% 4,703 668 0.80 0.52 3 21 None
MPC Options Chain 199.61 Call 185.00 11/21 No 12.50 14.80 12.40 +1.16 +10.32% 1,385 197 0.82 0.95 12 69 None
MRVL Options Chain 78.68 Call 81.00 11/21 No 1.26 1.34 1.33 -1.85 -58.18% 2,612 372 0.78 0.36 7 49 None
TSLA Options Chain 408.92 Call 402.50 11/28 No 13.85 13.95 14.00 -4.43 -24.04% 2,999 428 0.54 0.51 8 59 None
BMNR Options Chain 30.95 Call 39.00 11/28 No 0.21 0.85 0.52 -0.10 -16.13% 2,827 404 1.10 0.17 6 24 None
SMCI Options Chain 34.10 Put 32.50 11/21 No 0.45 0.54 0.49 -0.33 -40.25% 5,890 843 1.13 -0.23 12 50 None
COIN Options Chain 261.52 Put 430.00 11/21 No 164.10 169.80 164.02 -4.11 -2.45% 19,610 2,809 3.40 -1.00 14 68 None
NWL Options Chain 3.32 Call 4.00 3/20 Yes 0.30 0.40 0.36 -0.04 -10.00% 9,154 1,315 0.79 0.41 11 51 None
CTOS Options Chain 5.65 Put 5.00 11/21 No 0.00 0.35 0.05 -0.07 -58.34% 800 115 2.92 -0.25 7 20 None
AMZN Options Chain 232.08 Put 210.00 12/12 No 3.70 3.80 3.80 +1.83 +92.90% 2,761 398 0.43 -0.22 13 65 None
DECK Options Chain 83.77 Call 80.00 1/15 Yes 19.50 22.30 21.00 -1.50 -6.67% 1,253 182 0.49 0.67 15 66 None
MU Options Chain 228.50 Put 227.50 11/21 No 7.40 7.95 7.40 +3.80 +105.56% 1,341 196 0.99 -0.46 16 69 None
LULU Options Chain 163.97 Put 350.00 1/16 Yes 182.95 186.45 185.41 -0.31 -0.17% 2,430 357 1.11 -0.99 13 56 None
DIS Options Chain 106.28 Put 102.00 11/28 No 0.38 0.64 0.43 -0.13 -23.22% 1,446 213 0.29 -0.19 16 63 None
LRN Options Chain 64.57 Put 120.00 11/21 No 54.30 56.50 55.47 -1.38 -2.43% 860 127 4.51 -1.00 20 60
Growth Stock List
AMZN Options Chain 232.08 Call 227.50 11/21 No 1.85 1.90 1.90 -5.47 -74.22% 15,121 2,234 0.37 0.40 13 65 None
MSTR Options Chain 206.80 Call 185.00 11/21 No 23.05 24.60 25.55 +12.50 +95.79% 2,049 303 1.17 0.87 6 78 None
MTSR Options Chain 70.50 Call 70.00 2/20 No 0.25 0.80 0.70 -0.05 -6.67% 2,865 424 0.00 0.58 3 21 None
RR Options Chain 3.24 Call 5.00 6/18 No 0.85 0.98 0.98 +0.05 +5.38% 3,571 529 1.39 0.54 5 15 None
LYFT Options Chain 21.70 Call 22.00 12/05 No 0.95 0.99 1.06 +0.14 +15.22% 1,032 153 0.58 0.49 14 41 None
MOH Options Chain 141.19 Put 185.00 11/21 No 39.60 48.00 45.70 +0.20 +0.44% 1,085 161 3.02 -1.00 14 52 None
XYZ Options Chain 57.64 Put 56.00 11/21 No 1.00 1.22 0.99 +0.21 +26.93% 1,110 165 0.89 -0.34 20 59
Growth Stock List
TTD Options Chain 40.21 Call 62.50 5/15 No 2.33 2.82 2.63 -0.17 -6.08% 766 114 0.69 0.27 12 48 None
PLTR Options Chain 167.33 Put 149.00 11/21 No 0.65 0.67 0.65 +0.21 +47.73% 1,739 259 1.00 -0.09 11 52 None
TSLA Options Chain 408.92 Put 392.50 11/21 No 5.75 5.80 5.85 +1.60 +37.65% 11,711 1,748 0.67 -0.34 8 59 None
AFL Options Chain 112.50 Call 62.50 12/19 No 48.00 51.30 51.70 +5.50 +11.91% 9,388 1,402 1.67 1.00 15 73 None
COIN Options Chain 261.52 Call 272.50 11/21 No 3.80 4.15 4.00 -1.38 -25.66% 1,818 272 0.84 0.32 14 68 None
NVDA Options Chain 181.36 Call 182.50 11/28 Yes 7.75 7.80 7.75 -2.75 -26.19% 7,348 1,101 0.68 0.51 17 61 None
MUR Options Chain 30.53 Put 27.50 12/19 No 0.60 0.75 0.62 -0.28 -31.12% 700 105 0.55 -0.22 10 71 None
CSCO Options Chain 78.20 Put 73.00 11/28 No 0.17 0.20 0.17 -0.01 -5.56% 774 117 0.29 -0.10 10 66 None
BA Options Chain 191.66 Put 165.00 2/20 Yes 3.40 3.60 3.74 +0.75 +25.09% 1,303 197 0.35 -0.17 5 40 None
EBAY Options Chain 81.83 Put 76.00 11/28 No 0.13 0.55 0.31 +0.09 +40.91% 1,069 162 0.38 -0.11 9 66 None
ADM Options Chain 59.09 Call 40.00 1/16 No 20.60 21.60 20.70 +1.30 +6.71% 2,450 374 1.17 1.00 14 53 None
META Options Chain 597.69 Put 730.00 11/21 No 130.70 133.00 128.69 -4.33 -3.26% 978 151 1.31 -1.00 14 71 None
LOW Options Chain 219.57 Put 205.00 11/21 Yes 0.43 0.53 0.46 -0.08 -14.82% 737 114 0.59 -0.09 11 56 None
TSLA Options Chain 408.92 Call 397.50 11/28 No 16.50 16.65 16.77 -4.63 -21.64% 1,519 235 0.54 0.56 8 59 None
NBIS Options Chain 90.54 Call 89.00 11/21 No 5.30 6.00 6.00 +3.00 +100.00% 729 113 1.41 0.59 3 21 None
NEXT Options Chain 5.99 Put 7.00 11/21 No 0.95 1.10 1.04 -0.16 -13.34% 10,134 1,573 1.73 -0.97 7 30 None
LNG Options Chain 212.46 Put 200.00 12/19 No 2.10 2.65 2.23 +0.34 +17.99% 4,645 728 0.30 -0.22 13 72 None
DXCM Options Chain 60.17 Call 65.00 12/18 No 9.20 12.80 10.40 +0.32 +3.18% 650 102 0.48 0.57 13 53 None
CMG Options Chain 30.45 Call 33.00 12/26 No 0.65 0.71 0.66 -0.08 -10.82% 647 102 0.35 0.32 13 51 None
MTSR Options Chain 70.50 Call 70.00 11/21 No 0.30 0.55 0.42 -0.28 -40.00% 11,537 1,821 0.00 0.56 3 21 None
PLUG Options Chain 2.14 Call 3.00 1/02 No 0.11 0.18 0.17 +0.05 +41.67% 1,847 292 1.28 0.30 5 31 None
ORCL Options Chain 220.49 Put 280.00 11/21 No 57.70 60.30 58.51 -0.59 -1.00% 1,347 213 1.97 -1.00 8 62 None
AEVA Options Chain 9.12 Call 15.00 4/17 No 1.50 1.75 1.56 0.00 0.00% 1,005 159 1.26 0.39 7 28 None
TSLA Options Chain 408.92 Put 345.00 12/26 No 7.40 7.60 7.48 +0.98 +15.08% 4,089 647 0.57 -0.18 8 59 None
TSLA Options Chain 408.92 Put 402.50 11/28 No 14.55 14.65 14.45 +3.30 +29.60% 3,292 522 0.54 -0.49 8 59 None
TSLA Options Chain 408.92 Put 482.50 11/21 No 80.50 81.90 80.18 +18.53 +30.06% 1,467 233 1.11 -1.00 8 59 None
GME Options Chain 20.50 Call 40.00 1/15 Yes 1.75 2.50 1.80 -0.14 -7.22% 2,549 405 0.67 0.30 16 40 None
QS Options Chain 12.97 Call 13.00 11/28 No 0.86 0.92 1.00 +0.10 +11.12% 1,646 262 1.02 0.54 9 29 None
TSLA Options Chain 408.92 Call 410.00 11/21 No 5.60 5.70 5.65 -4.12 -42.17% 60,306 9,631 0.63 0.37 8 59 None
MSFT Options Chain 493.79 Call 497.50 11/21 No 4.55 4.70 4.80 -7.63 -61.39% 6,127 979 0.37 0.41 14 68 None
STZ Options Chain 130.96 Put 270.00 1/16 Yes 137.20 141.20 139.25 +0.47 +0.34% 1,080 173 1.26 -1.00 9 68 None
CRWV Options Chain 74.56 Call 77.00 11/21 No 2.45 2.62 2.54 -0.56 -18.07% 2,507 402 1.26 0.43 3 21 None
MRK Options Chain 96.43 Call 110.00 2/20 Yes 1.55 1.71 1.75 +0.80 +84.22% 851 137 0.29 0.21 16 74 None
SBUX Options Chain 83.69 Put 80.00 11/28 No 0.51 0.55 0.54 -0.02 -3.58% 1,836 296 0.32 -0.22 5 53 None
META Options Chain 597.69 Call 1,080.00 3/20 Yes 1.33 1.41 1.19 -0.71 -37.37% 812 131 0.47 0.03 14 71 None
META Options Chain 597.69 Call 595.00 11/28 No 16.50 16.65 17.10 -1.44 -7.77% 2,493 408 0.38 0.55 14 71 None
TSLA Options Chain 408.92 Call 395.00 11/21 No 13.05 13.20 13.10 -6.00 -31.42% 14,174 2,332 0.66 0.62 8 59 None
PEP Options Chain 148.77 Call 150.00 2/20 No 6.85 7.15 7.00 +0.50 +7.70% 1,520 251 0.25 0.50 11 59 None
COIN Options Chain 261.52 Put 450.00 11/21 No 183.85 189.15 184.02 -4.05 -2.16% 6,061 1,001 3.40 -1.00 14 68 None
MRVL Options Chain 78.68 Call 100.00 12/12 Yes 1.30 1.41 1.38 -0.80 -36.70% 1,562 258 0.86 0.15 7 49 None
INTC Options Chain 34.33 Put 33.00 12/05 No 0.86 0.98 0.93 +0.03 +3.34% 8,907 1,472 0.53 -0.33 6 47 None
BILI Options Chain 26.03 Call 26.00 11/28 No 0.14 1.15 1.09 -0.12 -9.92% 2,225 371 0.61 0.56 12 15 None
PLTR Options Chain 167.33 Call 167.50 11/21 No 4.65 4.75 4.70 -2.40 -33.81% 4,238 711 0.78 0.52 11 52 None
BX Options Chain 138.99 Put 190.00 1/16 No 51.45 54.45 52.17 -0.05 -0.10% 920 155 0.53 -0.98 9 67 None
MDT Options Chain 100.80 Call 101.00 11/21 Yes 0.76 1.12 0.85 +0.36 +73.47% 2,318 391 0.29 0.46 15 69 None
HPQ Options Chain 22.71 Put 20.00 1/16 Yes 0.39 0.73 0.56 +0.03 +5.66% 8,532 1,441 0.45 -0.22 13 50 None
CAG Options Chain 17.13 Call 17.00 3/20 Yes 1.45 1.60 1.55 +0.13 +9.16% 1,480 251 0.34 0.58 15 63 None
META Options Chain 597.69 Put 790.00 12/19 No 190.35 194.00 189.04 +3.04 +1.64% 800 137 0.68 -0.99 14 71 None
CORZ Options Chain 14.77 Call 16.50 11/28 No 0.55 0.63 0.81 +0.23 +39.66% 962 165 0.98 0.38 3 26 None
TEAM Options Chain 146.02 Call 152.50 11/21 No 1.80 2.35 1.80 +0.30 +20.00% 976 168 0.65 0.36 7 45 None
AMZN Options Chain 232.08 Call 227.50 11/28 No 3.35 3.55 3.46 -5.54 -61.56% 2,350 405 0.30 0.44 13 65 None
LOW Options Chain 219.57 Put 200.00 11/21 Yes 0.20 0.23 0.23 -0.09 -28.13% 1,202 208 0.62 -0.04 11 56 None
HIMS Options Chain 36.26 Call 36.50 11/21 No 1.18 1.41 1.25 +0.21 +20.20% 999 174 1.06 0.50 11 41 None
CRCL Options Chain 76.40 Call 79.00 11/21 No 1.86 2.12 1.93 -0.39 -16.81% 821 143 1.05 0.40 3 21 None
TMC Options Chain 4.88 Call 10.00 12/19 No 0.20 0.30 0.25 +0.20 +400.00% 5,399 941 1.79 0.15 5 34 None
NVDA Options Chain 181.36 Call 197.50 12/05 Yes 3.55 3.65 3.72 -1.13 -23.30% 785 137 0.57 0.27 17 61 None
SMR Options Chain 21.54 Call 23.50 11/21 No 0.16 0.50 0.40 +0.09 +29.04% 815 143 1.21 0.24 3 19 None
MOH Options Chain 141.19 Put 200.00 11/21 No 56.20 61.40 61.40 +1.20 +2.00% 2,273 400 0.00 -1.00 14 52 None
LULU Options Chain 163.97 Put 300.00 1/16 Yes 134.00 138.05 135.41 -0.07 -0.06% 710 126 1.08 -0.98 13 56 None
QS Options Chain 12.97 Call 14.00 11/28 No 0.48 0.56 0.59 +0.04 +7.28% 3,104 551 1.03 0.38 9 29 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
HD Options Chain 336.48 Call 357.50 11/21 Yes 0.12 0.62 0.27 -7.57 -96.56% 798 142 0.42 0.04 8 59 None
TXN Options Chain 154.99 Put 180.00 11/21 No 21.80 23.25 22.60 -3.50 -13.41% 5,200 926 1.14 -1.00 10 63 None
HHH Options Chain 82.76 Call 90.00 1/16 No 0.95 2.55 1.50 -1.00 -40.00% 1,022 182 0.30 0.29 3 16 None
TGT Options Chain 88.48 Put 89.00 11/28 Yes 4.55 4.75 5.60 +0.83 +17.40% 1,869 333 0.78 -0.48 13 66 None
AMD Options Chain 239.15 Call 237.50 11/21 No 3.65 3.80 3.70 -4.90 -56.98% 5,801 1,035 0.79 0.35 11 61 None
EMR Options Chain 126.75 Call 125.00 12/19 No 5.10 5.90 5.80 -1.60 -21.63% 1,418 253 0.29 0.60 12 69 None
META Options Chain 597.69 Call 602.50 11/28 No 12.70 12.80 13.30 -1.05 -7.32% 883 158 0.37 0.47 14 71 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
META Options Chain 597.69 Put 690.00 11/21 No 90.90 93.00 89.28 +0.50 +0.57% 3,521 632 1.00 -1.00 14 71 None
HD Options Chain 336.48 Put 410.00 11/21 Yes 71.80 74.85 72.01 +26.58 +58.51% 661 119 1.49 -1.00 8 59 None
CLSK Options Chain 10.65 Call 13.00 11/28 No 0.18 0.26 0.22 +0.04 +22.23% 1,452 262 1.18 0.20 13 61 None
MSTR Options Chain 206.80 Call 212.50 11/21 No 4.70 5.20 4.80 +2.97 +162.30% 2,266 409 0.96 0.41 6 78 None
FFIV Options Chain 227.05 Put 300.00 11/21 No 70.90 74.30 71.97 +1.07 +1.51% 2,501 453 2.03 -1.00 15 53 None
STZ Options Chain 130.96 Put 210.00 1/16 Yes 77.50 80.60 79.35 +0.60 +0.77% 750 136 0.87 -1.00 9 68 None
BMNR Options Chain 30.95 Call 44.00 11/28 No 0.19 0.27 0.23 -0.07 -23.34% 3,230 587 1.26 0.05 6 24 None
SOC Options Chain 4.60 Put 5.00 1/15 No 2.35 2.95 2.75 +0.05 +1.86% 972 178 1.35 -0.24 3 15 None
APLD Options Chain 22.84 Put 15.00 11/28 No 0.01 0.19 0.13 +0.08 +160.00% 702 129 1.45 -0.05 3 19 None
LOW Options Chain 219.57 Put 210.00 11/21 Yes 1.00 1.17 1.00 +0.02 +2.05% 1,849 340 0.57 -0.18 11 56 None
EXPE Options Chain 240.00 Put 230.00 12/19 No 6.70 7.80 6.33 -0.87 -12.09% 766 141 0.42 -0.35 15 61 None
BIDU Options Chain 114.32 Call 135.00 6/18 Yes 10.20 13.45 11.20 +0.05 +0.45% 1,075 198 0.48 0.44 15 33 None
HD Options Chain 336.48 Call 360.00 3/20 Yes 10.60 11.35 11.20 -10.80 -49.10% 1,066 197 0.26 0.35 8 59 None
APLD Options Chain 22.84 Call 23.00 3/20 No 5.95 6.10 6.00 0.00 0.00% 2,134 395 1.13 0.64 3 19 None
NET Options Chain 196.53 Put 195.00 11/21 No 4.30 4.75 4.50 +1.52 +51.01% 1,959 363 0.75 -0.43 4 51 None
LQDA Options Chain 30.20 Put 27.50 11/21 No 0.45 1.00 0.50 -0.85 -62.97% 3,788 702 1.71 -0.19 5 42 None
XPEV Options Chain 22.62 Call 22.00 11/28 No 1.35 1.40 1.38 +0.03 +2.23% 1,840 341 0.69 0.63 12 53 None
WBD Options Chain 23.69 Put 22.00 11/28 No 0.00 1.35 0.20 -0.35 -63.64% 1,240 230 1.39 -0.17 3 19 None
GTX Options Chain 16.63 Call 17.00 12/19 No 0.40 0.60 0.50 0.00 0.00% 1,005 187 0.33 0.44 14 49 None
NBIS Options Chain 90.54 Call 93.00 11/21 No 3.40 4.00 4.40 +2.29 +108.54% 736 137 1.40 0.46 3 21 None
AMZN Options Chain 232.08 Call 220.00 11/28 No 7.15 7.35 7.20 -7.53 -51.12% 2,712 505 0.30 0.65 13 65 None
LAND Options Chain 9.38 Call 10.00 5/15 No 0.45 0.60 0.52 -0.13 -20.00% 800 149 0.23 0.49 9 47 None
TSLA Options Chain 408.92 Put 397.50 11/21 No 7.60 7.65 7.64 +2.04 +36.43% 21,241 3,960 0.65 -0.42 8 59 None
MARA Options Chain 11.88 Call 12.50 11/21 No 0.25 0.27 0.27 +0.07 +35.00% 10,347 1,934 1.15 0.32 16 61 None
SMCI Options Chain 34.10 Put 27.00 11/28 No 0.14 0.24 0.22 -0.05 -18.52% 856 160 1.09 -0.05 12 50 None
MRK Options Chain 96.43 Call 97.00 11/21 No 1.02 1.25 1.17 +0.91 +350.00% 889 168 0.39 0.45 16 74 None
LCID Options Chain 12.96 Call 13.00 11/21 No 0.53 0.59 0.54 -0.09 -14.29% 1,786 338 1.26 0.50 5 32 None
ADM Options Chain 59.09 Call 47.50 12/19 No 13.10 14.10 13.30 -2.70 -16.88% 615 117 0.96 1.00 14 53 None
MRK Options Chain 96.43 Call 115.00 3/20 Yes 1.33 1.44 1.41 +0.46 +48.43% 946 180 0.30 0.17 16 74 None
NET Options Chain 196.53 Call 205.00 11/21 No 1.98 2.67 2.48 -2.12 -46.09% 634 121 0.75 0.28 4 51 None
AMZN Options Chain 232.08 Call 247.50 12/05 No 0.76 0.79 0.80 -1.19 -59.80% 649 124 0.33 0.12 13 65 None
SNAP Options Chain 8.18 Put 9.00 12/05 No 0.87 0.96 0.84 -0.14 -14.29% 6,801 1,307 0.61 -0.73 6 34 None
RKLB Options Chain 42.78 Call 52.00 11/21 No 0.04 0.12 0.09 -0.10 -52.64% 1,315 253 1.20 0.03 4 44 None
ENPH Options Chain 27.60 Put 26.50 11/21 No 0.26 0.39 0.30 -0.13 -30.24% 674 130 0.77 -0.27 12 53 None
PDD Options Chain 119.58 Put 118.00 11/21 Yes 1.24 1.38 1.38 +0.37 +36.64% 1,036 200 0.63 -0.20 17 42 None
UPS Options Chain 94.19 Put 135.00 1/16 No 41.25 42.95 41.99 +1.71 +4.25% 1,633 316 0.73 -1.00 10 65 None
MSFT Options Chain 493.79 Call 480.00 11/28 No 17.60 18.00 18.05 -9.15 -33.64% 682 132 0.30 0.73 14 68 None
ACN Options Chain 241.95 Put 275.00 11/21 No 33.70 36.20 34.90 +3.10 +9.75% 1,250 242 1.19 -1.00 16 66 None
NOK Options Chain 6.64 Call 8.00 3/20 Yes 0.30 0.33 0.30 -0.02 -6.25% 7,661 1,485 0.47 0.30 17 48 None
HUBS Options Chain 368.33 Put 470.00 11/21 No 101.10 106.00 103.10 +6.40 +6.62% 1,200 233 2.09 -1.00 10 50 None
AMZN Options Chain 232.08 Call 225.00 12/05 No 6.10 6.35 6.25 -5.94 -48.73% 2,809 546 0.31 0.52 13 65 None
CORZ Options Chain 14.77 Call 18.50 11/21 No 0.04 0.12 0.11 +0.04 +57.15% 879 171 1.40 0.11 3 26 None
ARVN Options Chain 11.00 Call 15.00 11/21 No 0.00 0.10 0.10 +0.07 +233.34% 555 108 1.36 0.16 12 39 None
NVDA Options Chain 181.36 Call 182.50 11/21 Yes 6.40 6.45 6.44 -2.71 -29.62% 30,177 5,885 1.05 0.50 17 61 None
AMD Options Chain 239.15 Call 225.00 11/21 No 9.65 9.90 9.90 -6.60 -40.00% 2,636 515 0.82 0.64 11 61 None
TSLA Options Chain 408.92 Call 387.50 11/21 No 18.25 18.35 18.35 -6.50 -26.16% 2,020 395 0.69 0.73 8 59 None
IREN Options Chain 48.85 Call 56.00 11/28 Yes 1.59 1.86 1.68 +0.26 +18.31% 526 103 1.23 0.30 10 35 None
COP Options Chain 88.79 Put 120.00 1/16 No 30.05 30.65 30.17 -1.45 -4.59% 1,500 294 0.54 -0.99 9 76 None
CELH Options Chain 40.25 Call 37.50 6/18 No 9.05 9.90 9.65 +0.80 +9.04% 1,274 250 0.60 0.69 7 53 None
ACN Options Chain 241.95 Put 270.00 11/21 No 28.20 31.20 30.05 +3.66 +13.87% 1,258 247 1.07 -1.00 16 66 None
WBD Options Chain 23.69 Put 23.00 11/28 No 0.41 0.47 0.44 -0.60 -57.70% 1,326 261 0.50 -0.33 3 19 None
BABA Options Chain 158.10 Call 167.50 12/05 Yes 4.80 5.10 5.16 +0.61 +13.41% 537 106 0.57 0.39 17 81 None
WIX Options Chain 126.92 Call 145.00 11/21 Yes 2.45 3.20 2.91 -0.39 -11.82% 2,532 501 1.84 0.26 14 47 None
AMD Options Chain 239.15 Put 232.50 11/21 No 7.65 7.90 7.85 +3.86 +96.75% 9,534 1,888 0.80 -0.53 11 61 None
COIN Options Chain 261.52 Put 380.00 11/21 No 113.85 119.30 113.65 -5.25 -4.42% 1,108 220 2.59 -1.00 14 68 None
MPC Options Chain 199.61 Call 210.00 11/21 No 0.15 0.20 0.20 0.00 0.00% 4,168 830 0.42 0.02 12 69 None
COIN Options Chain 261.52 Put 370.00 11/21 No 103.85 109.90 103.57 -5.60 -5.13% 3,016 601 2.62 -1.00 14 68 None
IVVD Options Chain 2.53 Put 2.50 11/21 No 0.10 0.15 0.15 +0.05 +50.00% 1,259 251 1.61 -0.42 3 15 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 3 17 None
COIN Options Chain 261.52 Put 500.00 11/21 No 234.00 238.45 233.10 -6.41 -2.68% 15,001 3,000 3.28 -1.00 14 68 None
GLXY Options Chain 25.58 Call 30.00 12/12 No 1.10 1.25 1.36 +0.21 +18.27% 535 107 0.99 0.33 12 47 None
COST Options Chain 913.20 Call 927.50 11/21 No 1.24 1.55 1.35 -3.65 -73.00% 1,070 214 0.32 0.11 13 61 None
MSTR Options Chain 206.80 Put 355.00 11/21 No 147.45 148.55 144.85 -16.80 -10.40% 524 105 3.17 -1.00 6 78 None
XYZ Options Chain 57.64 Call 57.00 11/21 No 1.93 2.21 2.12 -0.53 -20.00% 509 102 0.82 0.58 20 59
Growth Stock List
JNJ Options Chain 200.00 Call 230.00 1/16 No 0.14 0.27 0.26 +0.07 +36.85% 1,985 398 0.19 0.06 12 76 None
MRNA Options Chain 24.92 Put 24.00 11/28 No 0.62 0.73 0.69 -0.10 -12.66% 2,925 587 0.66 -0.35 12 44 None
META Options Chain 597.69 Call 597.50 11/21 No 10.35 10.55 10.65 -2.15 -16.80% 3,739 752 0.47 0.51 14 71 None
BLSH Options Chain 36.65 Call 45.00 11/21 No 0.27 0.41 0.35 +0.15 +75.00% 1,978 398 1.58 0.11 3 20 None
BCYC Options Chain 6.40 Put 6.00 11/21 No 0.00 0.15 0.10 -0.10 -50.00% 600 121 1.50 -0.28 13 40 None
AMZN Options Chain 232.08 Call 230.00 12/05 No 4.10 4.20 4.15 -4.80 -53.64% 3,404 687 0.32 0.41 13 65 None
CCOI Options Chain 18.24 Put 15.00 11/21 No 0.00 0.10 0.08 -0.02 -20.00% 927 188 2.12 0.00 11 34 None
IREN Options Chain 48.85 Put 60.00 3/20 Yes 19.25 20.45 19.55 -1.95 -9.07% 3,907 794 1.18 -0.47 10 35 None
COST Options Chain 913.20 Call 932.50 11/21 No 0.95 1.20 1.07 -1.86 -63.49% 937 191 0.33 0.08 13 61 None
MSTR Options Chain 206.80 Put 380.00 11/21 No 172.50 173.50 170.40 -17.20 -9.17% 770 157 3.49 -1.00 6 78 None
RIVN Options Chain 14.99 Put 14.00 2/20 No 1.33 1.42 1.36 -0.16 -10.53% 12,048 2,463 0.66 -0.34 8 28 None
CLSK Options Chain 10.65 Call 14.00 12/05 Yes 0.23 0.31 0.30 +0.05 +20.00% 1,255 257 1.18 0.20 13 61 None
LOW Options Chain 219.57 Call 227.50 11/21 Yes 1.39 1.70 1.70 -2.75 -61.80% 542 112 0.52 0.24 11 56 None
MSFT Options Chain 493.79 Call 495.00 11/21 No 5.65 5.80 5.95 -8.47 -58.74% 8,199 1,695 0.38 0.47 14 68 None
AMD Options Chain 239.15 Call 222.50 11/21 No 11.35 11.60 12.35 -5.31 -30.07% 754 156 0.83 0.70 11 61 None
MU Options Chain 228.50 Put 232.50 11/28 No 12.70 13.55 12.93 +4.13 +46.94% 744 155 0.73 -0.53 16 69 None
BMY Options Chain 46.93 Call 51.00 11/28 No 0.16 0.25 0.19 -0.04 -17.40% 1,052 220 0.41 0.10 13 60 None
CWAN Options Chain 20.75 Put 17.50 12/19 No 0.40 0.45 0.40 -0.34 -45.95% 1,601 335 0.71 -0.17 13 48 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
SBET Options Chain 10.29 Call 12.50 11/28 No 0.05 0.14 0.14 +0.01 +7.70% 1,613 339 0.88 0.17 8 46 None
TSLA Options Chain 408.92 Call 395.00 11/28 No 17.95 18.05 18.55 -4.05 -17.92% 1,898 399 0.55 0.59 8 59 None
AMD Options Chain 239.15 Put 232.50 11/28 No 10.05 10.50 10.20 +3.63 +55.26% 1,181 249 0.61 -0.51 11 61 None
HD Options Chain 336.48 Put 405.00 11/21 Yes 66.85 69.35 67.06 +19.80 +41.90% 2,542 536 1.30 -1.00 8 59 None
DT Options Chain 46.36 Call 45.00 11/21 No 0.60 2.75 0.90 -0.05 -5.27% 568 120 1.17 0.63 14 53 None
ALK Options Chain 39.45 Call 42.50 1/16 No 1.75 2.20 2.09 -0.16 -7.12% 1,024 217 0.51 0.39 11 54 None
HOOD Options Chain 114.30 Call 118.00 11/28 No 3.95 4.55 4.30 -0.44 -9.29% 640 136 0.75 0.43 12 59 None
TJX Options Chain 145.18 Put 145.00 3/20 Yes 6.40 6.95 6.61 +0.16 +2.49% 1,058 225 0.23 -0.43 12 61 None
ORCL Options Chain 220.49 Put 190.00 11/28 No 0.68 0.84 0.75 -0.11 -12.80% 1,480 315 0.65 -0.07 8 62 None
C Options Chain 98.60 Put 88.00 11/21 No 0.06 0.08 0.06 -0.03 -33.34% 501 107 0.66 -0.04 16 82 None
WDAY Options Chain 225.64 Call 235.00 11/21 No 0.65 1.10 0.80 -0.35 -30.44% 1,436 307 0.46 0.16 9 54 None
NVDA Options Chain 181.36 Call 170.00 1/02 Yes 19.25 20.20 20.25 -3.01 -12.95% 770 165 0.51 0.69 17 61 None
SNDK Options Chain 244.93 Put 245.00 11/21 No 12.00 13.70 13.08 +4.48 +52.10% 742 159 1.51 -0.46 3 22 None
UPS Options Chain 94.19 Put 145.00 1/16 No 50.10 54.05 51.93 +1.56 +3.10% 469 101 0.96 -1.00 10 65 None
OWL Options Chain 13.91 Put 11.00 12/19 No 0.05 0.15 0.05 -0.10 -66.67% 467 101 0.62 -0.07 7 53 None
BBIO Options Chain 67.23 Call 55.00 3/20 No 14.30 17.30 16.02 -0.12 -0.75% 669 145 0.64 0.77 4 45 None
AMD Options Chain 239.15 Call 230.00 12/12 No 14.55 14.85 14.90 -4.20 -21.99% 558 121 0.60 0.54 11 61 None
JHG Options Chain 42.33 Call 50.00 12/19 No 0.00 0.15 0.01 -1.24 -99.20% 539 117 0.37 0.05 19 68 None
COP Options Chain 88.79 Put 130.00 1/16 No 40.05 40.70 40.17 -1.45 -3.49% 1,380 300 0.65 -1.00 9 76 None
RXRX Options Chain 4.16 Call 4.50 12/05 No 0.00 0.30 0.22 0.00 0.00% 487 106 1.14 0.42 8 28 None
CCJ Options Chain 82.90 Put 78.00 11/28 No 0.91 1.18 1.04 -0.06 -5.46% 491 107 0.56 -0.22 11 58 None
CRWV Options Chain 74.56 Put 200.00 11/21 No 123.30 125.60 123.44 -3.06 -2.42% 830 181 5.74 -1.00 3 21 None
INTC Options Chain 34.33 Call 35.00 12/26 No 2.05 2.35 2.15 -0.07 -3.16% 4,834 1,055 0.54 0.51 6 47 None
RGTI Options Chain 25.71 Call 32.50 11/28 No 0.49 0.54 0.55 0.00 0.00% 713 156 1.37 0.18 3 19 None
VZ Options Chain 41.48 Call 42.50 11/28 No 0.14 0.17 0.16 +0.05 +45.46% 1,428 313 0.18 0.21 15 71 None
TDOC Options Chain 6.75 Call 7.00 11/21 No 0.20 0.21 0.21 +0.11 +110.00% 8,601 1,894 0.80 0.52 10 43 None
MGM Options Chain 31.41 Call 32.50 11/21 No 0.12 0.24 0.18 -0.03 -14.29% 733 162 0.47 0.15 7 44 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
LRCX Options Chain 143.24 Call 152.50 11/28 No 1.70 2.10 2.36 -1.84 -43.81% 791 175 0.53 0.26 13 64 None
EVLV Options Chain 5.93 Call 15.00 4/17 No 0.00 0.15 0.05 -0.05 -50.00% 700 155 0.93 0.04 9 31 None
GLW Options Chain 80.12 Put 70.00 6/18 Yes 5.35 5.85 5.67 +0.48 +9.25% 1,001 222 0.45 -0.28 11 57 None
CRWV Options Chain 74.56 Put 72.00 11/28 No 3.40 3.65 3.30 -0.60 -15.39% 762 169 1.01 -0.37 3 21 None
FIG Options Chain 36.76 Call 40.00 11/28 No 0.65 0.75 0.70 -0.25 -26.32% 1,316 292 0.74 0.26 3 20 None
IBM Options Chain 289.95 Call 330.00 3/20 Yes 8.65 8.90 8.95 -2.35 -20.80% 10,015 2,231 0.32 0.29 10 67 None
VIK Options Chain 58.27 Call 60.00 12/19 No 2.55 3.40 2.65 +0.49 +22.69% 480 107 0.47 0.47 3 21 None
MU Options Chain 228.50 Put 202.50 11/21 No 1.16 1.26 1.20 +0.64 +114.29% 2,558 571 1.12 -0.10 16 69 None
FSLR Options Chain 252.19 Put 200.00 1/15 No 24.50 29.00 26.34 +4.34 +19.73% 1,005 225 0.55 -0.22 14 70 None
GOOGL Options Chain 284.28 Call 287.50 11/28 No 5.45 5.60 5.52 -0.28 -4.83% 3,145 705 0.36 0.45 14 70 None
TSLA Options Chain 408.92 Call 380.00 11/21 No 23.85 24.35 24.55 -6.71 -21.47% 23,790 5,337 0.70 0.81 8 59 None
QUBT Options Chain 12.34 Call 12.00 11/28 No 1.05 1.15 1.10 +0.35 +46.67% 1,548 348 1.12 0.60 7 34 None
SKT Options Chain 32.95 Call 34.00 11/21 No 0.00 0.20 0.05 -0.35 -87.50% 609 137 0.42 0.36 10 58 None
IREN Options Chain 48.85 Put 44.00 12/19 Yes 4.40 4.55 4.50 -0.98 -17.89% 2,204 496 1.26 -0.31 10 35 None
ORCL Options Chain 220.49 Put 200.00 11/28 No 1.62 1.78 1.61 -0.11 -6.40% 24,724 5,565 0.60 -0.15 8 62 None
INTC Options Chain 34.33 Call 34.50 11/21 No 0.75 0.77 0.75 -0.30 -28.58% 2,442 551 0.66 0.49 6 47 None
MSTR Options Chain 206.80 Call 195.00 11/21 No 14.95 15.75 16.50 +8.50 +106.25% 3,957 897 1.06 0.75 6 78 None
AVGO Options Chain 342.26 Put 302.50 11/21 No 0.61 0.65 0.62 -0.12 -16.22% 778 177 0.84 -0.06 9 67 None
ROKU Options Chain 95.27 Put 90.00 12/19 No 3.05 3.35 3.20 +0.39 +13.88% 1,696 387 0.51 -0.32 9 45 None
ED Options Chain 102.91 Call 100.00 11/21 No 2.85 3.70 2.90 -0.79 -21.41% 9,873 2,255 0.62 0.83 12 69 None
BA Options Chain 191.66 Put 215.00 11/21 No 24.90 26.00 25.50 +2.00 +8.52% 7,044 1,609 1.04 -1.00 5 40 None
CAL Options Chain 9.93 Call 10.00 12/19 Yes 0.65 1.05 1.05 -0.55 -34.38% 1,902 436 0.82 0.53 14 52 None
ONDS Options Chain 7.84 Put 7.50 12/12 Yes 0.90 0.95 0.92 -0.67 -42.14% 488 112 1.40 -0.38 8 36 None
ONDS Options Chain 7.84 Put 7.50 11/28 Yes 0.50 0.60 0.60 -0.83 -58.05% 1,541 354 1.39 -0.38 8 36 None
AMD Options Chain 239.15 Put 202.50 11/21 No 0.55 0.59 0.55 +0.31 +129.17% 4,054 933 0.96 -0.06 11 61 None
AMD Options Chain 239.15 Put 212.50 11/21 No 1.45 1.51 1.48 +0.84 +131.25% 8,876 2,043 0.89 -0.15 11 61 None
RKLB Options Chain 42.78 Put 38.00 1/16 No 3.25 3.45 3.28 -0.22 -6.29% 1,852 427 0.86 -0.29 4 44 None
NEM Options Chain 86.60 Call 92.00 11/28 No 0.71 0.81 0.83 -0.46 -35.66% 1,013 234 0.45 0.22 18 71 None
FLUT Options Chain 193.19 Put 260.00 11/21 No 65.60 68.70 66.40 -0.80 -1.19% 600 139 2.39 -1.00 3 22 None
COIN Options Chain 261.52 Call 265.00 11/21 No 6.60 7.05 6.90 -1.92 -21.77% 1,882 436 0.85 0.46 14 68 None
BA Options Chain 191.66 Put 235.00 2/20 Yes 44.35 46.50 46.16 +4.96 +12.04% 1,156 269 0.38 -0.86 5 40 None
SOFI Options Chain 27.04 Call 26.50 11/28 No 1.18 1.22 1.21 -0.55 -31.25% 1,652 385 0.74 0.50 10 50 None
FE Options Chain 46.61 Put 47.00 11/21 No 0.45 1.50 0.67 -0.26 -27.96% 1,337 312 0.73 -0.63 10 69 None
PGY Options Chain 21.82 Call 27.00 12/19 No 0.80 1.35 1.00 -0.03 -2.92% 1,052 246 1.03 0.28 3 19 None
GOOGL Options Chain 284.28 Call 290.00 11/28 No 4.45 4.55 4.51 -0.19 -4.05% 12,573 2,943 0.36 0.39 14 70 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
AMD Options Chain 239.15 Call 215.00 11/21 No 16.65 17.35 17.80 -6.05 -25.37% 597 140 0.87 0.82 11 61 None
D Options Chain 61.61 Put 60.00 12/19 No 0.85 1.05 1.01 -0.14 -12.18% 913 217 0.21 -0.36 10 62 None
AFRM Options Chain 68.25 Call 115.00 3/20 No 1.52 1.75 1.60 -0.38 -19.20% 1,016 242 0.73 0.13 6 48 None
MU Options Chain 228.50 Call 215.00 11/28 No 18.65 20.70 20.50 -9.94 -32.66% 617 147 0.79 0.71 16 69 None
META Options Chain 597.69 Call 615.00 11/21 No 3.60 3.75 3.70 -1.15 -23.72% 10,394 2,479 0.45 0.25 14 71 None
PLTR Options Chain 167.33 Put 167.50 12/05 No 8.50 8.80 8.75 +1.73 +24.65% 486 116 0.61 -0.47 11 52 None
PGY Options Chain 21.82 Call 29.00 12/19 No 0.55 0.80 0.70 -0.05 -6.67% 732 175 1.00 0.20 3 19 None
AG Options Chain 11.44 Put 12.00 1/21 No 3.85 5.10 4.00 -0.06 -1.48% 655 157 0.74 -0.29 12 45 None
OKLO Options Chain 96.63 Put 70.00 12/05 No 1.79 2.41 1.77 -0.23 -11.50% 438 105 1.48 -0.11 3 21 None
DDOG Options Chain 176.46 Put 165.00 12/19 No 4.20 4.50 4.16 +0.85 +25.68% 1,356 326 0.46 -0.27 8 45 None
APLD Options Chain 22.84 Put 17.00 3/20 No 2.54 2.87 2.70 +0.30 +12.50% 2,007 483 1.19 -0.21 3 19 None
AMD Options Chain 239.15 Put 207.50 11/21 No 0.90 0.95 0.92 +0.54 +142.11% 5,878 1,415 0.92 -0.10 11 61 None
ADBE Options Chain 325.26 Put 285.00 4/17 Yes 14.40 15.75 15.40 +2.55 +19.85% 461 111 0.43 -0.24 12 63 None
SRRK Options Chain 36.47 Call 50.00 1/16 No 0.85 1.85 0.82 -0.47 -36.44% 772 186 0.68 0.21 8 46 None
WW Options Chain 23.27 Call 30.00 12/19 No 0.65 1.00 0.65 -0.85 -56.67% 476 115 0.94 0.23 13 60 None
IREN Options Chain 48.85 Call 48.00 12/05 Yes 5.45 5.85 5.74 +1.04 +22.13% 1,092 264 1.21 0.59 10 35 None
MRVL Options Chain 78.68 Put 78.00 11/21 No 1.79 1.96 1.88 +0.98 +108.89% 2,254 545 0.78 -0.44 7 49 None
UNH Options Chain 320.52 Call 320.00 11/28 No 4.45 4.75 4.80 -3.55 -42.52% 918 222 0.34 0.39 12 67 None
ANF Options Chain 69.25 Put 68.00 11/21 No 0.70 1.40 0.90 -0.20 -18.19% 459 111 0.68 -0.32 20 61
Growth Stock List
RGTI Options Chain 25.71 Put 13.00 11/28 No 0.00 0.05 0.04 0.00 0.00% 4,294 1,039 2.06 0.00 3 19 None
COST Options Chain 913.20 Call 905.00 11/21 No 5.60 5.95 5.82 -9.58 -62.21% 450 109 0.30 0.36 13 61 None
EOSE Options Chain 13.48 Call 13.00 11/28 No 1.33 1.44 1.49 +0.44 +41.91% 462 112 1.24 0.62 1 32 None
W Options Chain 95.81 Call 92.50 12/19 No 8.50 8.80 8.95 -3.61 -28.75% 416 101 0.60 0.62 6 41 None
SNDK Options Chain 244.93 Call 245.00 12/05 No 24.10 26.60 28.85 -6.25 -17.81% 625 152 1.18 0.56 3 22 None
ABEV Options Chain 2.54 Put 3.00 1/16 No 0.15 0.90 0.50 -0.15 -23.08% 1,261 308 1.47 -0.93 18 60 None
CRML Options Chain 8.26 Put 8.00 11/21 No 0.25 0.35 0.30 -0.17 -36.17% 2,147 525 1.56 -0.38 3 16 None
SEDG Options Chain 34.27 Call 60.00 6/18 No 3.95 4.95 4.75 +0.87 +22.43% 501 123 0.95 0.36 8 33 None
SMR Options Chain 21.54 Call 21.50 11/21 No 0.86 1.41 1.10 +0.20 +22.23% 435 107 1.38 0.54 3 19 None
MU Options Chain 228.50 Put 197.50 11/21 No 0.77 0.85 0.83 +0.47 +130.56% 1,437 354 1.16 -0.07 16 69 None
TMC Options Chain 4.88 Call 5.00 5/15 No 1.80 1.95 1.93 +0.53 +37.86% 2,394 591 1.13 0.71 5 34 None
RGTI Options Chain 25.71 Call 27.00 11/28 No 1.32 1.52 1.43 +0.15 +11.72% 1,247 308 1.15 0.44 3 19 None
MSTR Options Chain 206.80 Call 237.50 11/21 No 0.44 0.48 0.48 +0.28 +140.00% 421 104 0.95 0.06 6 78 None
KO Options Chain 71.22 Call 73.00 12/12 No 0.42 0.45 0.45 +0.10 +28.58% 2,275 563 0.16 0.26 9 70 None
GOOGL Options Chain 284.28 Call 295.00 11/28 No 2.94 3.00 3.00 -0.15 -4.77% 8,726 2,160 0.36 0.29 14 70 None
RKLB Options Chain 42.78 Put 39.00 4/17 No 6.65 7.25 6.90 -0.05 -0.72% 513 127 0.89 -0.31 4 44 None
META Options Chain 597.69 Call 602.50 11/21 No 7.95 8.10 8.00 -2.00 -20.00% 3,039 755 0.47 0.43 14 71 None
TXN Options Chain 154.99 Put 200.00 12/19 No 40.70 44.40 42.60 -3.50 -7.60% 410 102 0.73 -0.97 10 63 None
TMC Options Chain 4.88 Call 9.00 2/20 No 0.55 0.65 0.60 +0.20 +50.00% 2,241 558 1.32 0.33 5 34 None
CLOV Options Chain 2.36 Put 2.00 11/28 No 0.01 0.04 0.04 +0.01 +33.34% 7,028 1,750 0.90 -0.14 11 21 None
UPST Options Chain 36.06 Put 32.50 3/20 No 4.10 4.30 4.22 -0.63 -12.99% 918 229 0.85 -0.27 8 45 None