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