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
WULF Options Chain 11.54 Put 9.00 11/20 Yes 0.55 0.63 0.58 +0.16 +38.10% 36,271 280 1.03 -0.18 2 37 None
WULF Options Chain 11.54 Put 9.00 12/18 Yes 0.88 0.92 0.88 +0.22 +33.34% 6,521 266 1.00 -0.20 2 37 None
WMT Options Chain 116.16 Call 121.00 10/16 No 0.66 0.70 0.68 +0.64 +1,600.00% 3,718 159 0.31 0.03 8 55 None
CCJ Options Chain 81.15 Put 90.00 11/20 Yes 10.00 10.60 10.70 +0.50 +4.91% 16,226 1,267 0.44 -0.79 12 54 None
AMD Options Chain 570.82 Call 555.00 10/16 No 3.80 4.10 3.80 -17.35 -82.04% 1,215 105 0.68 0.73 11 62 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
ETSY Options Chain 81.31 Put 85.00 11/20 Yes 5.40 6.15 6.75 -2.80 -29.32% 2,003 180 0.62 -0.45 8 52 None
CPB Options Chain 19.10 Call 20.00 11/20 No 0.95 1.20 1.06 +0.64 +152.39% 4,036 435 0.32 0.57 9 44 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
AMD Options Chain 570.82 Call 565.00 10/16 No 2.00 2.06 1.95 -12.95 -86.92% 1,851 221 0.66 0.60 11 62 None
DELL Options Chain 507.93 Call 440.00 11/20 No 48.75 50.30 49.50 -37.60 -43.17% 1,232 157 0.66 0.63 13 58 None
WULF Options Chain 11.54 Put 8.00 12/18 Yes 0.55 0.57 0.55 +0.18 +48.65% 1,402 189 0.97 -0.14 2 37 None
CRWV Options Chain 65.78 Call 60.00 12/18 No 9.60 9.90 9.40 -2.99 -24.14% 1,640 244 0.88 0.59 3 21 None
DKS Options Chain 134.76 Call 143.00 10/16 No 0.45 1.10 0.60 +0.12 +25.00% 801 121 0.48 0.19 12 73 None
BE Options Chain 239.34 Call 237.50 10/16 No 1.59 1.62 1.42 -6.53 -82.14% 1,145 175 1.21 0.13 5 15 None
BJ Options Chain 103.39 Call 105.00 10/16 No 1.35 1.40 1.40 +1.00 +250.00% 919 150 0.26 0.65 11 50 None
APLD Options Chain 22.39 Call 19.00 10/16 No 0.39 0.45 0.44 -0.88 -66.67% 664 115 1.24 0.39 3 19 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
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
CIFR Options Chain 9.94 Call 9.00 10/23 No 0.60 0.64 0.69 -0.53 -43.45% 1,161 209 1.14 0.51 5 37 None
ASTS Options Chain 42.14 Call 41.00 10/16 No 0.96 1.07 1.00 -0.86 -46.24% 718 131 1.12 0.40 4 42 None
CIFR Options Chain 9.94 Call 10.00 10/23 No 0.27 0.29 0.29 -0.40 -57.98% 7,277 1,355 1.13 0.28 5 37 None
CRCL Options Chain 77.45 Put 77.00 10/16 No 0.51 0.59 0.53 -0.52 -49.53% 2,264 423 0.91 -0.42 3 21 None
CRWV Options Chain 65.78 Put 42.50 11/20 No 1.27 1.33 1.27 +0.60 +89.56% 8,250 1,546 1.11 -0.12 3 21 None
CRWD Options Chain 246.88 Call 250.00 11/06 No 9.35 10.05 9.40 -3.85 -29.06% 1,016 192 0.52 0.46 8 50 None
CRWV Options Chain 65.78 Call 65.00 10/16 No 0.73 0.78 0.74 -2.11 -74.04% 18,143 3,462 1.43 0.21 3 21 None
AMD Options Chain 570.82 Call 552.50 10/16 No 4.65 4.90 4.10 -19.60 -82.70% 611 117 0.68 0.76 11 62 None
AAPL Options Chain 342.96 Put 347.50 10/16 No 3.60 3.85 3.77 -1.63 -30.19% 5,338 1,031 0.31 -0.72 8 61 None
EBAY Options Chain 117.00 Call 130.00 11/20 Yes 2.65 2.90 2.77 +1.20 +76.44% 916 180 0.37 0.26 11 65 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
AAPL Options Chain 342.96 Put 345.00 10/19 No 3.15 3.40 3.33 -1.27 -27.61% 4,481 897 0.23 -0.57 8 61 None
CRWV Options Chain 65.78 Call 65.00 10/30 No 3.20 3.35 3.29 -2.02 -38.05% 6,012 1,206 0.96 0.40 3 21 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
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
AAPL Options Chain 342.96 Put 345.00 10/16 No 2.38 2.41 2.42 -1.35 -35.81% 20,546 4,548 0.29 -0.59 8 61 None
CRWV Options Chain 65.78 Put 35.00 12/18 No 1.00 1.11 1.02 +0.39 +61.91% 15,157 3,413 1.10 -0.06 3 21 None
CBRS Options Chain 141.48 Call 140.00 10/16 No 1.60 2.20 2.05 -2.45 -54.45% 620 140 0.90 0.35 10 38 None
DELL Options Chain 507.93 Put 430.00 10/16 No 1.61 1.73 1.57 +1.38 +726.32% 3,294 744 1.13 -0.16 13 58 None
USB Options Chain 56.54 Put 51.00 10/16 Yes 0.00 0.03 0.01 -0.03 -75.00% 865 196 0.79 -0.01 16 75 None
AAOI Options Chain 86.22 Call 80.00 10/16 No 1.05 1.40 1.40 -5.80 -80.56% 930 211 1.08 0.82 8 43 None
CIFR Options Chain 9.94 Put 8.00 10/23 No 0.26 0.29 0.28 +0.20 +250.00% 498 115 1.21 -0.26 5 37 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
BMY Options Chain 59.28 Call 63.00 10/23 No 0.71 0.83 0.73 +0.50 +217.40% 1,804 433 0.37 0.32 11 54 None
CRWV Options Chain 65.78 Call 65.00 10/23 No 2.15 2.23 2.19 -2.01 -47.86% 7,499 1,816 0.97 0.35 3 21 None
AVGO Options Chain 341.79 Call 342.50 10/16 No 2.44 2.55 2.36 -4.94 -67.68% 1,570 388 0.53 0.29 14 67 None
WMT Options Chain 116.16 Call 125.00 10/23 No 0.39 0.47 0.40 +0.34 +566.67% 694 178 0.35 0.02 8 55 None
AMD Options Chain 570.82 Call 557.50 10/16 No 3.20 3.45 3.25 -16.15 -83.25% 654 168 0.68 0.70 11 62 None
CAG Options Chain 13.84 Call 15.50 10/30 No 0.05 0.20 0.10 +0.06 +150.00% 1,368 361 0.34 0.21 8 49 None
CIFR Options Chain 9.94 Put 7.00 11/20 Yes 0.46 0.48 0.46 +0.20 +76.93% 6,837 1,813 1.15 -0.20 5 37 None
CRDO Options Chain 174.00 Call 202.50 10/23 No 1.05 1.80 1.25 -1.75 -58.34% 450 122 0.88 0.13 11 55 None
AMZN Options Chain 254.08 Call 252.50 10/16 No 2.17 2.20 2.19 -1.56 -41.60% 8,032 2,178 0.37 0.60 9 61 None
CCJ Options Chain 81.15 Put 70.00 10/16 No 0.00 0.10 0.02 +0.01 +100.00% 400 117 1.30 -0.02 12 54 None
DELL Options Chain 507.93 Call 450.00 11/20 No 43.25 45.10 43.19 -31.79 -42.40% 763 225 0.66 0.58 13 58 None
AMD Options Chain 570.82 Call 567.50 10/16 No 1.63 1.70 1.62 -12.23 -88.31% 1,111 330 0.66 0.56 11 62 None
BMNR Options Chain 21.94 Call 22.00 10/16 No 0.14 0.16 0.15 -0.58 -79.46% 2,800 834 0.91 0.15 11 32 None
ALAB Options Chain 300.28 Call 320.00 10/30 No 8.00 10.10 9.00 -5.40 -37.50% 428 128 0.88 0.40 3 22 None
AMD Options Chain 570.82 Call 562.50 10/16 No 2.35 2.53 2.40 -14.50 -85.80% 713 214 0.67 0.63 11 62 None
AVGO Options Chain 341.79 Call 345.00 10/16 No 1.70 1.80 1.70 -4.19 -71.14% 2,514 756 0.53 0.22 14 67 None
DOCN Options Chain 109.29 Put 80.00 11/20 Yes 3.70 4.90 4.10 +1.67 +68.73% 395 119 1.07 -0.19 9 55 None
AMD Options Chain 570.82 Call 540.00 10/23 No 19.20 19.70 19.20 -21.20 -52.48% 584 179 0.54 0.75 11 62 None
WLAC Options Chain 18.83 Call 30.00 5/15 No 0.40 0.70 0.50 -0.25 -33.34% 460 143 2.77 0.08 3 14 None
DELL Options Chain 507.93 Call 490.00 10/16 No 1.48 1.64 1.62 -20.88 -92.80% 1,000 312 0.97 0.13 13 58 None
APLD Options Chain 22.39 Call 20.00 10/23 No 0.53 0.59 0.57 -0.71 -55.47% 402 128 0.89 0.32 3 19 None
AMD Options Chain 570.82 Put 535.00 10/16 No 7.55 7.75 7.71 +6.08 +373.01% 2,909 937 0.73 -0.09 11 62 None
BA Options Chain 184.66 Call 197.50 10/23 No 0.47 0.56 0.51 +0.05 +10.87% 1,361 439 0.33 0.11 8 46 None
ARM Options Chain 231.06 Put 200.00 10/23 No 0.99 1.32 1.36 +0.59 +76.63% 681 221 0.80 -0.11 3 22 None
AVGO Options Chain 341.79 Put 322.50 10/16 No 0.48 0.53 0.48 +0.10 +26.32% 377 124 0.60 -0.12 14 67 None
AVGO Options Chain 341.79 Call 337.50 10/16 No 4.60 4.85 4.65 -5.95 -56.14% 701 232 0.53 0.46 14 67 None
CORZ Options Chain 13.51 Put 9.00 12/18 Yes 0.12 0.35 0.35 +0.14 +66.67% 611 204 0.86 -0.12 5 28 None
CIFR Options Chain 9.94 Put 7.00 12/18 Yes 0.64 0.70 0.66 +0.21 +46.67% 803 270 1.10 -0.22 5 37 None
DELL Options Chain 507.93 Call 450.00 10/16 No 16.65 17.15 17.80 -39.85 -69.13% 768 260 1.04 0.63 13 58 None
APLD Options Chain 22.39 Put 19.00 10/30 No 1.43 1.59 1.56 +0.73 +87.96% 963 327 0.94 -0.50 3 19 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
AVGO Options Chain 341.79 Put 320.00 10/19 No 0.81 0.88 0.91 +0.40 +78.44% 350 120 0.43 -0.14 14 67 None
DELL Options Chain 507.93 Put 465.00 10/23 No 21.30 23.25 22.02 +15.82 +255.17% 373 129 0.75 -0.53 13 58 None
AXTI Options Chain 59.16 Put 55.00 11/20 Yes 7.30 7.90 7.85 +2.15 +37.72% 2,029 711 1.16 -0.43 9 48 None
CRWV Options Chain 65.78 Call 55.00 11/20 No 10.70 11.05 10.30 -3.60 -25.90% 1,479 533 0.98 0.68 3 21 None
ASTS Options Chain 42.14 Call 42.00 10/23 No 1.60 1.76 1.67 -0.67 -28.64% 374 135 0.87 0.41 4 42 None
AVGO Options Chain 341.79 Call 345.00 10/19 No 2.84 3.15 2.75 -4.16 -60.21% 648 236 0.37 0.27 14 67 None
ASTS Options Chain 42.14 Call 45.00 10/23 No 0.70 0.85 0.85 -0.35 -29.17% 1,428 530 0.88 0.23 4 42 None
AAPL Options Chain 342.96 Call 347.50 10/16 No 1.37 1.38 1.38 +0.33 +31.43% 25,559 9,491 0.25 0.28 8 61 None
ACN Options Chain 215.67 Call 225.00 10/23 No 4.70 5.80 5.20 +2.90 +126.09% 319 119 0.45 0.27 18 68 None
AMZN Options Chain 254.08 Call 250.00 10/19 No 4.05 4.40 4.28 -1.72 -28.67% 1,231 471 0.28 0.70 9 61 None
BE Options Chain 239.34 Call 235.00 10/16 No 2.05 2.11 1.98 -7.39 -78.87% 705 272 1.21 0.16 5 15 None
CRCL Options Chain 77.45 Put 76.00 10/16 No 0.32 0.46 0.39 -0.26 -40.00% 992 384 0.91 -0.32 3 21 None
CLF Options Chain 12.43 Put 12.50 10/30 Yes 1.12 1.50 1.27 +0.34 +36.56% 500 194 1.19 -0.52 5 30 None
ASTS Options Chain 42.14 Call 41.00 10/23 No 2.03 2.16 2.13 -0.97 -31.29% 475 187 0.88 0.48 4 42 None
ACGL Options Chain 98.00 Call 100.00 10/16 No 0.85 1.10 1.23 +1.18 +2,360.00% 335 132 0.24 0.18 13 70 None
DELL Options Chain 507.93 Call 480.00 10/16 No 3.30 3.35 3.30 -26.80 -89.04% 1,971 779 0.98 0.22 13 58 None
CSCO Options Chain 113.64 Put 102.00 10/23 No 0.35 0.42 0.37 +0.26 +236.37% 409 162 0.44 -0.10 10 64 None
DXCM Options Chain 84.40 Call 90.00 10/30 Yes 2.65 3.20 3.03 +0.67 +28.39% 703 280 0.60 0.39 7 49 None
AAOI Options Chain 86.22 Call 85.00 10/16 No 0.20 0.40 0.30 -3.30 -91.67% 354 141 1.12 0.58 8 43 None
UCAR Options Chain 0.25 Call 0.50 12/29 No 0.00 0.05 0.05 -0.05 -50.00% 277 111 5.22 0.22 3 13 None
COIN Options Chain 172.89 Call 172.50 10/16 No 1.99 2.17 2.00 -2.00 -50.00% 673 270 0.81 0.27 6 55 None
AMD Options Chain 570.82 Put 527.50 10/19 No 7.85 8.60 8.10 +5.72 +240.34% 363 146 0.56 -0.09 11 62 None
DVN Options Chain 50.20 Call 52.50 11/20 Yes 1.09 1.20 1.12 -0.33 -22.76% 9,037 3,707 0.37 0.34 13 65 None
ADBE Options Chain 239.85 Put 242.50 10/16 No 0.42 0.75 0.50 -3.90 -88.64% 1,499 627 0.49 -0.57 12 64 None
AAPL Options Chain 342.96 Put 337.50 10/21 No 1.67 1.80 1.72 -0.44 -20.37% 294 123 0.24 -0.26 8 61 None
AMD Options Chain 570.82 Call 535.00 10/23 No 21.80 22.35 21.00 -20.70 -49.64% 267 112 0.55 0.78 11 62 None
CLF Options Chain 12.43 Put 12.50 10/23 Yes 1.11 1.22 1.14 +0.34 +42.50% 508 214 1.11 -0.57 5 30 None
CRM Options Chain 235.95 Put 245.00 10/16 No 3.05 3.70 3.32 -6.43 -65.95% 239 104 0.59 -0.73 15 70 None
CRWV Options Chain 65.78 Call 63.00 10/23 No 2.86 2.98 2.65 -2.71 -50.56% 415 184 1.00 0.43 3 21 None
CRWV Options Chain 65.78 Call 70.00 11/20 No 4.25 4.35 4.27 -1.78 -29.43% 7,599 3,373 0.94 0.37 3 21 None
DJT Options Chain 7.22 Call 7.50 10/16 No 0.03 0.05 0.05 +0.01 +25.00% 327 147 0.90 0.14 3 16 None
WMT Options Chain 116.16 Put 116.00 10/23 No 0.48 0.56 0.56 -1.04 -65.00% 2,242 1,012 0.23 -0.47 8 55 None
AMD Options Chain 570.82 Put 450.00 10/30 No 2.62 2.82 3.20 +2.10 +190.91% 828 374 0.67 -0.03 11 62 None
AMD Options Chain 570.82 Put 505.00 10/16 No 1.32 1.42 1.38 +0.96 +228.58% 1,605 731 0.88 -0.01 11 62 None
CRWV Options Chain 65.78 Call 60.00 10/16 No 2.67 2.75 2.66 -3.79 -58.76% 3,231 1,478 1.48 0.55 3 21 None
COST Options Chain 982.00 Call 1,020.00 10/23 No 4.60 5.75 5.08 +3.33 +190.29% 246 114 0.22 0.32 14 62 None
EOSE Options Chain 1.93 Call 2.50 10/23 No 0.03 0.04 0.04 +0.02 +100.00% 4,707 2,184 1.52 0.12 7 30 None
ASTS Options Chain 42.14 Call 42.00 10/16 No 0.56 0.64 0.59 -0.76 -56.30% 870 404 1.09 0.27 4 42 None
AAPL Options Chain 342.96 Call 357.50 10/23 No 0.97 1.11 1.05 +0.35 +50.00% 1,619 754 0.21 0.14 8 61 None
AMD Options Chain 570.82 Call 582.50 10/16 No 0.53 0.57 0.49 -6.06 -92.52% 919 430 0.67 0.36 11 62 None
DELL Options Chain 507.93 Call 507.50 10/16 No 0.23 0.85 0.53 -10.76 -95.31% 408 192 0.93 0.05 13 58 None
DELL Options Chain 507.93 Put 460.00 10/16 No 9.40 9.75 9.50 +8.62 +979.55% 2,319 1,097 1.02 -0.51 13 58 None
DELL Options Chain 507.93 Call 460.00 10/16 No 10.60 11.05 10.79 -37.51 -77.66% 1,533 726 1.02 0.49 13 58 None
AVGO Options Chain 341.79 Put 327.50 10/16 No 0.97 1.02 0.99 +0.32 +47.77% 1,217 581 0.57 -0.20 14 67 None
AMZN Options Chain 254.08 Call 252.50 10/19 No 2.79 2.91 2.87 -0.97 -25.26% 879 420 0.28 0.59 9 61 None
WULF Options Chain 11.54 Call 11.50 10/23 No 0.35 0.40 0.45 -0.38 -45.79% 364 174 0.94 0.54 2 37 None
CRWD Options Chain 246.88 Put 230.00 10/23 No 3.10 3.50 3.25 +1.25 +62.50% 769 369 0.57 -0.24 8 50 None
CRWV Options Chain 65.78 Call 60.00 10/23 No 4.25 4.50 4.40 -3.09 -41.26% 1,211 584 1.00 0.55 3 21 None
BYND Options Chain 6.74 Call 7.50 10/16 No 0.03 0.04 0.04 +0.01 +33.34% 532 257 2.86 0.11 12 26 None
AVGO Options Chain 341.79 Call 347.50 10/23 No 4.50 4.65 4.45 -3.78 -45.93% 403 195 0.40 0.31 14 67 None
AMD Options Chain 570.82 Put 515.00 10/16 No 2.35 2.50 2.40 +1.77 +280.96% 1,265 619 0.84 -0.02 11 62 None
ASTS Options Chain 42.14 Put 41.00 10/16 No 1.05 1.16 1.10 +0.33 +42.86% 984 482 1.15 -0.60 4 42 None
BIDU Options Chain 81.18 Call 82.00 10/16 No 0.58 0.71 0.65 -0.36 -35.65% 326 160 0.44 0.33 11 61 None
DELL Options Chain 507.93 Call 515.00 10/16 No 0.06 0.33 0.23 -8.57 -97.39% 322 159 0.98 0.03 13 58 None
CLSK Options Chain 9.22 Call 9.00 10/16 No 0.07 0.09 0.09 -0.33 -78.58% 877 434 1.19 0.22 10 39 None
DELL Options Chain 507.93 Call 500.00 10/23 No 6.20 7.05 6.50 -17.50 -72.92% 280 140 0.72 0.23 13 58 None
ANET Options Chain 195.42 Call 190.00 10/23 No 2.95 3.35 3.14 -6.09 -65.98% 240 121 0.47 0.32 12 61 None
WULF Options Chain 11.54 Call 12.00 11/20 Yes 0.90 0.94 0.99 -0.37 -27.21% 2,262 1,141 1.01 0.52 2 37 None
AMD Options Chain 570.82 Put 527.50 10/16 No 4.95 5.10 5.05 +3.99 +376.42% 1,149 585 0.76 -0.06 11 62 None
DELL Options Chain 507.93 Call 500.00 10/16 No 0.61 0.71 0.70 -15.40 -95.66% 1,607 820 0.97 0.08 13 58 None
BMNR Options Chain 21.94 Call 22.00 10/23 No 0.54 0.56 0.57 -0.45 -44.12% 323 166 0.70 0.32 11 32 None
AMD Options Chain 570.82 Put 537.50 10/19 No 11.75 12.20 13.17 +10.23 +347.96% 427 221 0.54 -0.15 11 62 None
DELL Options Chain 507.93 Put 450.00 10/16 No 5.55 5.85 5.51 +5.06 +1,124.45% 3,623 1,883 1.05 -0.37 13 58 None
CRCL Options Chain 77.45 Call 79.00 10/16 No 1.92 2.12 1.79 -0.35 -16.36% 293 153 0.94 0.39 3 21 None
BIDU Options Chain 81.18 Call 80.00 12/18 Yes 6.50 7.25 6.70 -0.30 -4.29% 501 266 0.43 0.58 11 61 None
AMD Options Chain 570.82 Call 572.50 10/16 No 1.13 1.19 1.12 -9.70 -89.65% 1,140 613 0.67 0.49 11 62 None
AMD Options Chain 570.82 Call 575.00 10/16 No 0.94 0.99 0.97 -8.67 -89.94% 3,089 1,664 0.67 0.46 11 62 None
AAPL Options Chain 342.96 Put 342.50 10/19 No 2.27 2.38 2.28 -0.99 -30.28% 3,188 1,728 0.23 -0.45 8 61 None
AMD Options Chain 570.82 Put 540.00 10/21 No 16.60 17.10 17.72 +12.42 +234.34% 252 137 0.54 -0.21 11 62 None
BE Options Chain 239.34 Call 242.50 10/16 No 0.90 0.95 0.72 -5.11 -87.65% 274 149 1.24 0.08 5 15 None
BAC Options Chain 51.39 Put 51.00 10/23 Yes 0.60 0.67 0.64 +0.02 +3.23% 2,658 1,451 0.25 -0.42 14 74 None
ANET Options Chain 195.42 Put 182.50 10/23 No 5.70 6.60 6.20 +4.31 +228.05% 259 142 0.64 -0.49 12 61 None
CCCX Options Chain 13.66 Put 11.00 2/20 No 0.18 0.44 0.25 -0.18 -41.86% 223 123 1.73 -0.11 3 17 None
AAOI Options Chain 86.22 Put 70.00 10/16 No 0.30 0.40 0.30 +0.27 +900.00% 578 321 1.50 -0.01 8 43 None
BMNR Options Chain 21.94 Call 21.00 10/16 No 0.50 0.58 0.55 -0.66 -54.55% 689 385 0.89 0.42 11 32 None
WMT Options Chain 116.16 Call 122.00 10/23 No 1.12 1.20 1.15 +0.93 +422.73% 389 219 0.24 0.10 8 55 None
AMD Options Chain 570.82 Put 545.00 10/19 No 15.50 16.30 16.80 +12.55 +295.30% 287 162 0.52 -0.21 11 62 None
AMD Options Chain 570.82 Call 560.00 10/16 No 2.80 2.90 2.76 -14.77 -84.26% 2,802 1,590 0.67 0.66 11 62 None
COST Options Chain 982.00 Call 1,030.00 10/16 No 0.27 0.40 0.50 +0.43 +614.29% 718 409 0.31 0.07 14 62 None
TSLA Options Chain 363.81 Call 465.00 11/13 Yes 0.60 0.66 0.65 -0.21 -24.42% 400 228 0.47 0.05 8 57 None
AG Options Chain 15.25 Call 15.50 10/16 No 0.13 0.23 0.13 -0.03 -18.75% 392 225 0.60 0.38 19 54
Growth Stock List
AAP Options Chain 41.62 Put 36.00 10/16 No 0.00 0.10 0.04 -0.01 -20.00% 590 340 1.46 0.00 12 46 None
BE Options Chain 239.34 Put 205.00 10/16 No 0.84 0.88 0.91 +0.60 +193.55% 1,119 646 1.28 -0.20 5 15 None
CHWY Options Chain 20.83 Call 22.50 10/23 No 0.25 0.31 0.27 +0.12 +80.00% 355 205 0.54 0.29 12 39 None
APPS Options Chain 9.52 Put 9.00 11/20 Yes 0.80 0.90 0.95 -0.04 -4.04% 1,354 785 1.12 -0.34 6 30 None
AMD Options Chain 570.82 Call 575.00 10/23 No 6.70 7.00 6.20 -11.57 -65.11% 476 277 0.54 0.49 11 62 None
COST Options Chain 982.00 Put 950.00 10/23 No 0.79 1.21 0.90 -1.35 -60.00% 314 183 0.24 -0.07 14 62 None
AAOI Options Chain 86.22 Put 70.00 10/30 No 2.70 3.10 3.18 +2.15 +208.74% 398 232 0.93 -0.12 8 43 None
AMD Options Chain 570.82 Put 532.50 10/19 No 9.65 10.20 10.30 +7.94 +336.45% 344 201 0.54 -0.12 11 62 None
CLF Options Chain 12.43 Put 11.50 10/30 Yes 0.54 0.75 0.69 +0.19 +38.00% 510 300 0.99 -0.33 5 30 None
CIFR Options Chain 9.94 Put 8.00 10/16 No 0.05 0.06 0.05 +0.03 +150.00% 607 358 1.59 -0.11 5 37 None
DELL Options Chain 507.93 Put 460.00 10/23 No 18.80 20.25 19.11 +14.11 +282.20% 412 245 0.76 -0.49 13 58 None
AMZN Options Chain 254.08 Call 250.00 10/21 No 5.00 5.40 5.05 -0.90 -15.13% 193 115 0.28 0.66 9 61 None
ARM Options Chain 231.06 Call 245.00 10/16 No 1.04 1.31 1.12 -2.33 -67.54% 966 581 1.00 0.13 3 22 None
DELL Options Chain 507.93 Call 470.00 10/16 No 6.15 6.50 6.80 -31.84 -82.41% 1,904 1,150 0.98 0.34 13 58 None
AMD Options Chain 570.82 Put 517.50 10/16 No 2.74 2.90 2.80 +2.14 +324.25% 797 483 0.82 -0.02 11 62 None
BE Options Chain 239.34 Call 220.00 10/16 No 7.95 8.05 7.75 -13.57 -63.65% 993 602 1.21 0.46 5 15 None
AMZN Options Chain 254.08 Put 160.00 11/06 Yes 0.02 0.09 0.04 +0.02 +100.00% 319 196 0.65 0.00 9 61 None
AMZN Options Chain 254.08 Call 255.00 10/21 No 2.67 2.82 2.73 -1.11 -28.91% 789 488 0.29 0.48 9 61 None
CIFR Options Chain 9.94 Put 8.00 11/20 Yes 0.82 0.85 0.83 +0.33 +66.00% 2,323 1,441 1.15 -0.31 5 37 None
BX Options Chain 106.21 Put 85.00 12/18 Yes 1.30 1.45 1.45 +0.08 +5.84% 3,164 1,988 0.47 -0.12 12 75 None
CRWV Options Chain 65.78 Call 68.00 10/23 No 1.30 1.41 1.25 -1.58 -55.83% 1,058 674 0.96 0.24 3 21 None
DELL Options Chain 507.93 Put 440.00 10/16 No 2.97 3.25 3.00 +2.68 +837.50% 4,050 2,584 1.09 -0.25 13 58 None
CRWV Options Chain 65.78 Call 70.00 12/18 No 5.80 6.00 5.68 -1.97 -25.76% 2,404 1,539 0.86 0.43 3 21 None
WMT Options Chain 116.16 Put 115.00 10/23 No 0.34 0.41 0.38 -0.78 -67.25% 1,450 930 0.24 -0.38 8 55 None
AMD Options Chain 570.82 Put 530.00 10/16 No 5.75 5.95 5.75 +4.52 +367.48% 3,106 1,998 0.75 -0.07 11 62 None
SRM Options Chain 10.18 Call 15.00 7/18 No 0.25 0.30 0.30 +0.25 +500.00% 292 188 3 17 None
APP Options Chain 257.14 Call 272.50 10/16 No 6.00 6.70 6.90 +5.47 +382.52% 161 104 0.67 0.49 12 65 None
AVGO Options Chain 341.79 Put 330.00 10/19 No 2.36 2.43 2.42 +1.07 +79.26% 525 340 0.38 -0.31 14 67 None
CRWV Options Chain 65.78 Call 70.00 10/16 No 0.15 0.17 0.16 -0.74 -82.23% 11,082 7,238 1.44 0.05 3 21 None
AVGO Options Chain 341.79 Put 317.50 10/19 No 0.63 0.66 0.70 +0.19 +37.26% 162 106 0.43 -0.11 14 67 None
SRM Options Chain 10.18 Call 7.50 8/15 No 3.10 3.90 3.40 +2.20 +183.34% 576 380 3 17 None
AMD Options Chain 570.82 Call 590.00 10/30 No 7.85 8.40 8.15 -9.65 -54.22% 388 256 0.53 0.41 11 62 None
C Options Chain 122.27 Call 121.00 10/16 No 0.90 1.08 0.95 -1.86 -66.20% 454 300 0.41 0.41 17 78 None
BMNR Options Chain 21.94 Call 25.00 11/27 No 0.80 0.94 0.88 -0.35 -28.46% 538 356 0.70 0.29 11 32 None
AREN Options Chain 1.12 Call 2.50 9/18 No 0.00 0.05 0.04 -0.11 -73.34% 168 112 2.66 0.00 11 24 None
AVGO Options Chain 341.79 Put 322.50 10/23 No 2.58 2.85 2.83 +1.30 +84.97% 295 197 0.42 -0.24 14 67 None
CRWV Options Chain 65.78 Call 50.00 10/23 No 11.25 12.05 11.44 -5.38 -31.99% 217 145 0.94 0.88 3 21 None
DELL Options Chain 507.93 Put 487.50 10/16 No 27.95 28.50 27.00 +22.00 +440.00% 172 115 0.99 -0.85 13 58 None
CPB Options Chain 19.10 Call 21.50 11/06 No 0.35 0.40 0.35 +0.28 +400.00% 170 114 0.35 0.29 9 44 None
DKNG Options Chain 18.81 Call 19.50 10/23 No 0.58 0.72 0.64 +0.23 +56.10% 183 123 0.64 0.42 8 42 None
BABA Options Chain 111.17 Call 118.00 10/30 No 0.98 1.12 1.02 -0.41 -28.68% 580 392 0.41 0.19 10 60 None
DELL Options Chain 507.93 Put 475.00 10/23 No 26.40 28.50 28.11 +19.31 +219.44% 365 247 0.75 -0.60 13 58 None
CRCL Options Chain 77.45 Put 90.00 10/30 No 11.20 12.60 12.01 -0.58 -4.61% 251 170 0.84 -0.80 3 21 None
AAPL Options Chain 342.96 Put 340.00 10/19 No 1.55 1.64 1.56 -0.64 -29.10% 2,434 1,658 0.23 -0.34 8 61 None
C Options Chain 122.27 Call 124.00 10/16 No 0.14 0.23 0.19 -0.52 -73.24% 1,270 866 0.44 0.11 17 78 None
TSM Options Chain 422.55 Call 437.50 10/23 Yes 1.45 1.58 1.30 -6.53 -83.40% 202 139 0.40 0.42 23 66
Dividend Stock List
AMD Options Chain 570.82 Call 570.00 10/16 No 1.37 1.45 1.36 -10.69 -88.72% 2,949 2,036 0.67 0.53 11 62 None
AMD Options Chain 570.82 Put 520.00 10/19 No 5.50 6.25 5.87 +4.62 +369.60% 155 108 0.58 -0.06 11 62 None
TSLA Options Chain 363.81 Put 357.50 10/19 No 5.80 6.05 5.80 +2.74 +89.55% 338 236 0.40 -0.27 8 57 None
CRWV Options Chain 65.78 Call 62.50 12/18 No 8.50 8.75 8.65 -2.50 -22.43% 329 231 0.87 0.55 3 21 None
DAL Options Chain 76.65 Put 74.00 10/16 No 0.07 0.15 0.12 -0.06 -33.34% 1,298 912 0.48 -0.17 12 66 None
AAPL Options Chain 342.96 Call 372.50 10/23 No 0.03 0.12 0.10 +0.02 +25.00% 442 311 0.22 0.02 8 61 None
DELL Options Chain 507.93 Call 505.00 10/16 No 0.30 0.73 0.35 -14.60 -97.66% 448 316 0.99 0.06 13 58 None
ECHO Options Chain 87.16 Put 80.00 10/30 No 1.30 1.70 1.76 +1.02 +137.84% 300 213 0.48 -0.27 5 55 None
AAPL Options Chain 342.96 Put 347.50 10/23 No 5.85 6.25 6.20 -1.38 -18.21% 587 417 0.25 -0.61 8 61 None
AAPL Options Chain 342.96 Put 340.00 10/16 No 0.83 0.86 0.84 -0.62 -42.47% 17,062 12,169 0.28 -0.30 8 61 None
AMD Options Chain 570.82 Call 545.00 10/30 No 22.50 23.25 22.75 -19.75 -46.48% 286 204 0.54 0.69 11 62 None
ANET Options Chain 195.42 Call 190.00 10/16 No 0.70 0.88 0.62 -5.88 -90.47% 1,263 906 0.77 0.16 12 61 None
DVN Options Chain 50.20 Call 49.00 10/23 No 1.11 1.20 1.16 -0.83 -41.71% 261 188 0.31 0.56 13 65 None
COST Options Chain 982.00 Call 1,025.00 10/16 No 0.49 0.67 0.64 +0.51 +392.31% 214 155 0.32 0.11 14 62 None
AMZN Options Chain 254.08 Put 247.50 10/19 No 1.09 1.20 1.22 +0.06 +5.18% 1,455 1,054 0.30 -0.22 9 61 None
CRM Options Chain 235.95 Put 242.50 10/16 No 2.04 2.31 2.13 -6.33 -74.83% 237 172 0.57 -0.62 15 70 None
APLD Options Chain 22.39 Put 18.00 10/23 No 0.67 0.75 0.70 +0.41 +141.38% 185 135 0.93 -0.39 3 19 None
DELL Options Chain 507.93 Put 465.00 10/30 No 26.75 28.65 26.65 +15.70 +143.38% 178 130 0.71 -0.51 13 58 None
AMD Options Chain 570.82 Call 550.00 10/16 No 5.45 5.75 5.60 -19.35 -77.56% 5,101 3,727 0.68 0.78 11 62 None
ANET Options Chain 195.42 Put 175.00 10/16 No 0.79 1.19 0.90 +0.78 +650.00% 993 733 0.84 -0.21 12 61 None
AMD Options Chain 570.82 Put 535.00 10/19 No 10.70 11.05 11.00 +8.39 +321.46% 184 136 0.54 -0.13 11 62 None
CCC Options Chain 7.64 Call 8.00 11/20 No 0.00 0.05 0.05 -0.30 -85.72% 3,590 2,675 0.17 0.08 3 16 None
DELL Options Chain 507.93 Put 485.00 10/16 No 25.80 26.50 27.00 +22.50 +500.00% 1,724 1,290 0.98 -0.83 13 58 None
DELL Options Chain 507.93 Put 470.00 10/16 No 14.85 15.35 13.75 +12.07 +718.46% 3,241 2,433 1.00 -0.66 13 58 None
DELL Options Chain 507.93 Put 490.00 10/30 No 41.80 43.50 43.42 +24.77 +132.82% 282 214 0.70 -0.66 13 58 None
AMD Options Chain 570.82 Put 525.00 10/16 No 4.30 4.60 4.50 +3.57 +383.88% 1,390 1,056 0.78 -0.05 11 62 None
AAPL Options Chain 342.96 Call 345.00 10/19 No 3.40 3.60 3.60 +1.10 +44.00% 1,827 1,390 0.20 0.43 8 61 None
AMD Options Chain 570.82 Call 540.00 10/16 No 9.70 9.95 9.73 -24.02 -71.17% 4,433 3,418 0.73 0.87 11 62 None
BE Options Chain 239.34 Put 227.50 10/16 No 8.00 8.20 9.50 +6.83 +255.81% 455 352 1.22 -0.71 5 15 None
COIN Options Chain 172.89 Call 177.50 10/23 No 3.60 3.80 3.55 -1.30 -26.81% 238 185 0.64 0.29 6 55 None
COHR Options Chain 258.80 Call 250.00 10/16 No 2.90 3.20 2.94 -14.56 -83.20% 207 161 1.17 0.25 3 22 None
COST Options Chain 982.00 Call 1,020.00 10/16 No 0.73 0.90 0.81 +0.58 +252.18% 534 418 0.30 0.16 14 62 None
DOCN Options Chain 109.29 Put 95.00 10/16 No 1.25 1.80 1.31 +1.01 +336.67% 512 402 1.45 -0.25 9 55 None
AMD Options Chain 570.82 Call 560.00 10/23 No 10.90 11.15 10.70 -14.45 -57.46% 350 275 0.55 0.61 11 62 None
CRM Options Chain 235.95 Put 235.00 10/16 No 0.41 0.52 0.47 -2.38 -83.51% 580 457 0.55 -0.24 15 70 None
ABTC Options Chain 7.65 Call 8.00 10/16 No 0.00 0.25 0.05 -0.08 -61.54% 250 197 1.27 0.31 8 32 None
AAPL Options Chain 342.96 Call 352.50 10/16 No 0.30 0.31 0.31 +0.04 +14.82% 13,407 10,602 0.26 0.10 8 61 None
AMD Options Chain 570.82 Put 497.50 10/23 No 5.20 5.45 5.70 +3.87 +211.48% 179 142 0.64 -0.06 11 62 None
AVGO Options Chain 341.79 Call 347.50 10/16 No 1.14 1.21 1.17 -3.60 -75.48% 1,195 948 0.53 0.16 14 67 None
AMD Options Chain 570.82 Call 570.00 10/19 No 3.15 3.30 3.09 -10.76 -77.69% 338 269 0.50 0.53 11 62 None
COST Options Chain 982.00 Call 1,005.00 10/16 No 3.30 4.00 3.72 +2.93 +370.89% 1,115 889 0.27 0.46 14 62 None
AXTI Options Chain 59.16 Put 60.00 11/20 Yes 10.30 10.90 10.60 +2.65 +33.34% 2,077 1,666 1.21 -0.53 9 48 None
VG Options Chain 13.27 Call 14.00 11/13 Yes 0.30 0.55 0.45 -0.37 -45.13% 250 201 0.65 0.43 10 35 None
AVGO Options Chain 341.79 Call 352.50 10/23 No 3.05 3.20 2.78 -3.22 -53.67% 487 392 0.40 0.23 14 67 None
AAOI Options Chain 86.22 Call 82.00 10/16 No 0.65 0.90 0.65 -5.35 -89.17% 329 265 1.14 0.74 8 43 None
DELL Options Chain 507.93 Put 420.00 10/16 No 0.82 0.91 0.78 +0.63 +420.00% 1,827 1,477 1.17 -0.09 13 58 None
AVGO Options Chain 341.79 Put 320.00 10/23 No 2.22 2.58 2.28 +1.00 +78.13% 941 761 0.43 -0.21 14 67 None
AVGO Options Chain 341.79 Call 350.00 10/21 No 2.74 2.85 2.76 -3.29 -54.38% 553 449 0.40 0.24 14 67 None
AMD Options Chain 570.82 Put 537.50 10/16 No 8.50 9.10 8.81 +6.97 +378.81% 1,541 1,253 0.72 -0.11 11 62 None
AMD Options Chain 570.82 Put 517.50 10/23 No 9.95 10.25 10.29 +6.79 +194.00% 140 114 0.59 -0.13 11 62 None
DOCN Options Chain 109.29 Call 95.00 10/16 No 4.10 6.60 7.10 -26.50 -78.87% 200 163 1.02 0.75 9 55 None
CLS Options Chain 323.32 Put 210.00 11/27 Yes 1.80 4.10 2.96 +1.60 +117.65% 306 250 0.79 -0.06 12 59 None
COST Options Chain 982.00 Put 975.00 10/16 No 0.28 0.50 0.45 -3.05 -87.15% 176 144 0.31 -0.06 14 62 None
EL Options Chain 101.44 Put 90.00 11/20 Yes 1.35 1.75 1.50 -0.53 -26.11% 254 208 0.51 -0.18 9 48 None
COST Options Chain 982.00 Call 1,000.00 10/16 No 5.15 6.10 5.70 +4.33 +316.06% 1,675 1,377 0.27 0.58 14 62 None
AMD Options Chain 570.82 Put 507.50 10/23 No 7.25 7.50 9.40 +6.83 +265.76% 273 225 0.62 -0.09 11 62 None
AVGO Options Chain 341.79 Call 347.50 10/19 No 2.14 2.24 2.13 -3.37 -61.28% 239 197 0.38 0.22 14 67 None
BLDR Options Chain 49.86 Call 60.00 11/20 Yes 1.70 2.10 2.00 +0.90 +81.82% 810 669 0.62 0.27 6 49 None
ABVX Options Chain 87.98 Put 85.00 11/20 No 4.90 5.80 5.60 +0.10 +1.82% 300 248 0.59 -0.40 4 20 None
AAPL Options Chain 342.96 Put 350.00 10/19 No 5.90 6.35 6.30 -2.14 -25.36% 246 204 0.24 -0.77 8 61 None
AAPL Options Chain 342.96 Put 342.50 10/16 No 1.41 1.46 1.48 -0.84 -36.21% 8,010 6,652 0.28 -0.44 8 61 None
WULF Options Chain 11.54 Put 10.00 11/20 Yes 0.99 1.03 0.99 +0.28 +39.44% 36,511 30,425 1.02 -0.27 2 37 None
CRDO Options Chain 174.00 Call 180.00 10/23 No 5.90 7.10 6.50 -2.80 -30.11% 122 102 0.86 0.38 11 55 None
SRM Options Chain 10.18 Put 7.50 7/18 No 0.15 0.25 0.20 -0.80 -80.00% 855 718 3 17 None
CRWV Options Chain 65.78 Call 65.00 11/06 No 4.10 4.35 4.10 -2.10 -33.88% 463 389 0.93 0.43 3 21 None
WMT Options Chain 116.16 Put 116.00 10/16 No 0.06 0.08 0.07 -0.77 -91.67% 1,033 868 0.27 -0.46 8 55 None
APP Options Chain 257.14 Call 275.00 10/16 No 4.60 5.40 5.20 +4.08 +364.29% 754 634 0.69 0.40 12 65 None
DELL Options Chain 507.93 Call 552.50 10/16 No 0.02 0.11 0.03 -1.02 -97.15% 132 111 1.28 0.00 13 58 None
CRWV Options Chain 65.78 Put 55.00 11/20 No 4.45 4.50 4.53 +1.56 +52.53% 6,762 5,695 1.02 -0.32 3 21 None
AAPL Options Chain 342.96 Put 337.50 10/19 No 0.99 1.08 1.07 -0.43 -28.67% 1,041 877 0.23 -0.25 8 61 None
BN Options Chain 36.76 Call 40.00 11/20 No 0.25 0.40 0.30 -0.05 -14.29% 218 184 0.31 0.19 3 20 None
WYNN Options Chain 73.73 Call 87.50 11/20 Yes 0.61 0.79 0.65 +0.07 +12.07% 1,197 1,011 0.42 0.15 10 42 None
CLF Options Chain 12.43 Call 12.00 10/30 Yes 0.71 0.80 0.85 -0.25 -22.73% 8,422 7,115 0.78 0.58 5 30 None
AAPL Options Chain 342.96 Call 355.00 10/19 No 0.44 0.54 0.48 +0.13 +37.15% 528 447 0.21 0.10 8 61 None
AMD Options Chain 570.82 Put 525.00 10/19 No 7.05 7.30 7.10 +5.36 +308.05% 214 182 0.57 -0.08 11 62 None
TSLA Options Chain 363.81 Call 440.00 11/13 Yes 1.29 1.37 1.36 -0.46 -25.28% 405 345 0.45 0.10 8 57 None
AMD Options Chain 570.82 Call 575.00 10/21 No 4.70 5.05 4.80 -10.12 -67.83% 169 144 0.50 0.48 11 62 None
DELL Options Chain 507.93 Call 535.00 10/23 No 1.77 2.02 2.05 -8.09 -79.79% 233 199 0.73 0.09 13 58 None
AMD Options Chain 570.82 Call 540.00 10/30 No 24.95 25.80 25.50 -20.20 -44.21% 167 143 0.54 0.72 11 62 None
AMD Options Chain 570.82 Put 510.00 10/16 No 1.77 1.85 1.75 +1.28 +272.34% 2,511 2,151 0.87 -0.01 11 62 None
NETX Options Chain 15.62 Call 16.00 6/18 No 0.25 0.65 0.30 -0.10 -25.00% 210 180 0.15 0.46 3 8 None
SRM Options Chain 10.18 Call 7.50 1/16 No 4.20 4.70 4.30 +2.00 +86.96% 660 566 3 17 None
COST Options Chain 982.00 Call 1,030.00 10/23 No 2.95 3.35 3.00 +2.18 +265.86% 174 150 0.22 0.22 14 62 None
AMD Options Chain 570.82 Call 555.00 10/23 No 12.50 13.05 12.50 -16.15 -56.37% 185 160 0.54 0.65 11 62 None
CMCSA Options Chain 21.05 Call 20.00 10/30 Yes 1.92 2.28 2.14 +0.74 +52.86% 126 110 0.67 0.80 12 61 None
CVX Options Chain 222.04 Put 217.50 10/16 No 0.38 0.55 0.55 +0.11 +25.00% 496 434 0.36 -0.19 13 76 None
BE Options Chain 239.34 Call 250.00 10/30 Yes 8.40 9.45 8.70 -6.30 -42.00% 492 431 1.00 0.30 5 15 None
TSLA Options Chain 363.81 Call 435.00 11/13 Yes 1.54 1.62 1.74 -0.54 -23.69% 400 352 0.45 0.11 8 57 None
USB Options Chain 56.54 Put 55.00 10/16 Yes 0.12 0.21 0.16 -0.26 -61.91% 1,013 893 0.55 -0.29 16 75 None
AZN Options Chain 162.03 Call 175.00 11/20 Yes 4.40 4.80 5.05 +2.45 +94.24% 723 639 0.35 0.40 13 72 None
AVGO Options Chain 341.79 Put 337.50 10/21 No 6.30 6.60 7.05 +2.81 +66.28% 121 107 0.43 -0.51 14 67 None
COIN Options Chain 172.89 Put 160.00 11/13 Yes 7.85 8.50 8.34 +0.62 +8.04% 130 115 0.69 -0.35 6 55 None
AMD Options Chain 570.82 Call 550.00 10/23 No 14.50 15.05 14.75 -16.95 -53.47% 229 203 0.56 0.69 11 62 None
WMT Options Chain 116.16 Put 118.00 10/23 No 0.97 1.07 1.12 -1.48 -56.93% 790 701 0.22 -0.65 8 55 None
DELL Options Chain 507.93 Call 430.00 10/16 No 32.55 33.25 31.50 -111.71 -78.01% 853 757 1.10 0.84 13 58 None
AAPL Options Chain 342.96 Put 345.00 10/21 No 4.00 4.35 4.00 -1.20 -23.08% 518 461 0.21 -0.54 8 61 None
BE Options Chain 239.34 Put 197.50 10/23 No 4.65 5.50 5.00 +2.65 +112.77% 176 158 1.17 -0.24 5 15 None
AMD Options Chain 570.82 Put 557.50 10/23 No 28.70 30.05 29.35 +16.18 +122.86% 186 167 0.55 -0.37 11 62 None
COST Options Chain 982.00 Put 970.00 10/16 No 0.17 0.38 0.37 -1.91 -83.78% 235 211 0.32 -0.04 14 62 None
AMD Options Chain 570.82 Call 580.00 10/16 No 0.65 0.68 0.65 -6.80 -91.28% 3,222 2,895 0.67 0.39 11 62 None
AAOI Options Chain 86.22 Put 76.00 10/23 No 3.70 4.50 4.24 +2.94 +226.16% 126 114 0.95 -0.17 8 43 None
AAOI Options Chain 86.22 Put 65.00 10/23 No 0.70 0.90 0.80 +0.60 +300.00% 784 714 1.13 -0.03 8 43 None
CVX Options Chain 222.04 Put 225.00 10/16 No 3.65 5.20 4.45 +0.69 +18.36% 631 579 0.46 -0.81 13 76 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
CVNA Options Chain 57.96 Put 57.00 10/30 Yes 3.15 3.55 3.45 -0.97 -21.95% 128 118 0.97 -0.39 8 51 None
CVNA Options Chain 57.96 Put 50.00 10/23 No 0.11 0.27 0.16 -0.10 -38.47% 716 663 0.76 -0.06 8 51 None
EOSE Options Chain 1.93 Call 2.00 10/30 No 0.20 0.21 0.21 +0.03 +16.67% 248 231 1.36 0.48 7 30 None
WOLF Options Chain 24.58 Call 24.50 10/16 No 0.30 0.62 0.50 -0.35 -41.18% 118 110 1.17 0.52 9 36 None
AMD Options Chain 570.82 Call 615.00 10/19 No 0.22 0.28 0.23 -1.62 -87.57% 209 195 0.51 0.11 11 62 None
AMD Options Chain 570.82 Put 522.50 10/23 No 11.55 11.90 12.65 +8.25 +187.50% 292 274 0.58 -0.15 11 62 None
DELL Options Chain 507.93 Put 450.00 10/23 No 14.50 15.70 15.30 +11.50 +302.64% 1,238 1,165 0.76 -0.41 13 58 None
AAPL Options Chain 342.96 Call 362.50 10/21 No 0.19 0.28 0.24 +0.10 +71.43% 494 465 0.21 0.10 8 61 None
AMD Options Chain 570.82 Put 542.50 10/16 No 10.95 11.30 12.70 +10.33 +435.87% 1,400 1,321 0.71 -0.15 11 62 None
EPAM Options Chain 114.63 Call 120.00 11/20 Yes 9.10 11.50 10.19 +2.92 +40.17% 110 104 0.61 0.56 13 48 None
GSRT Options Chain 16.25 Put 15.00 10/17 No 1.15 2.00 1.80 -1.20 -40.00% 300 286 2.11 -0.38 3 18 None
ASST Options Chain 27.35 Put 23.00 10/16 No 0.25 0.41 0.30 +0.15 +100.00% 1,065 1,018 1.32 -0.41 7 29 None
AVGO Options Chain 341.79 Call 340.00 10/19 No 4.75 4.90 4.80 -5.30 -52.48% 222 213 0.37 0.40 14 67 None
BTDR Options Chain 8.18 Call 8.00 10/16 No 0.05 0.15 0.10 -0.10 -50.00% 204 196 1.49 0.28 9 27 None
WULF Options Chain 11.54 Put 10.50 10/16 No 0.23 0.26 0.24 +0.16 +200.00% 258 248 1.25 -0.14 2 37 None
COST Options Chain 982.00 Put 990.00 10/23 No 7.10 8.15 6.76 -14.34 -67.97% 416 401 0.21 -0.33 14 62 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
BRR Options Chain 3.80 Call 5.00 2/19 No 0.25 0.75 0.65 +0.23 +54.77% 927 896 1.14 0.36 3 15 None
BE Options Chain 239.34 Call 220.00 10/23 No 15.45 16.95 16.38 -10.02 -37.96% 350 339 1.08 0.52 5 15 None
DUOL Options Chain 140.10 Call 145.00 10/16 No 1.50 2.55 1.85 +1.05 +131.25% 135 131 0.62 0.30 15 63 None
USAR Options Chain 10.24 Call 10.00 11/27 No 1.04 1.19 1.22 -0.12 -8.96% 762 740 0.80 0.60 3 17 None
ADBE Options Chain 239.85 Put 250.00 10/23 No 4.90 6.25 5.20 -7.06 -57.59% 104 101 0.45 -0.71 12 64 None
CIFR Options Chain 9.94 Put 7.00 10/16 No 0.01 0.03 0.02 +0.01 +100.00% 354 344 2.41 0.00 5 37 None
DELL Options Chain 507.93 Put 440.00 10/23 No 10.65 11.80 12.00 +9.70 +421.74% 218 212 0.77 -0.34 13 58 None
BE Options Chain 239.34 Call 230.00 10/16 No 3.40 3.50 3.40 -9.25 -73.13% 1,291 1,259 1.21 0.24 5 15 None
COST Options Chain 982.00 Put 985.00 10/23 No 5.15 6.70 5.50 -12.11 -68.77% 410 400 0.22 -0.28 14 62 None
DDL Options Chain 2.18 Call 2.50 11/20 Yes 0.00 0.10 0.05 -0.02 -28.58% 132 129 0.74 0.28 15 -27 None
DIS Options Chain 108.95 Call 115.00 10/23 No 0.39 0.50 0.47 +0.32 +213.34% 173 171 0.25 0.15 13 69 None
BA Options Chain 184.66 Call 175.00 10/16 No 9.00 11.70 9.96 +0.83 +9.10% 105 104 1.09 0.99 8 46 None
ASTS Options Chain 42.14 Put 38.50 10/23 No 1.03 1.16 1.15 +0.28 +32.19% 234 233 0.93 -0.34 4 42 None
ETN Options Chain 402.00 Put 320.00 11/27 Yes 2.20 4.00 2.85 +0.56 +24.46% 251 250 0.42 -0.08 10 66 None