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
QUBT Options Chain 19.98 Put 22.00 10/10 No 0.70 0.75 0.70 -1.79 -71.89% 22,339 110 1.34 -0.25 6 35 None
AI Options Chain 19.16 Call 19.50 10/10 No 0.53 0.54 0.54 +0.31 +134.79% 54,289 384 0.66 0.43 6 35 None
AI Options Chain 19.16 Call 21.00 10/10 No 0.20 0.22 0.21 +0.14 +200.00% 50,194 571 0.75 0.19 6 35 None
MP Options Chain 70.96 Call 77.00 10/10 No 1.10 1.25 1.20 -0.10 -7.70% 17,668 204 0.77 0.27 2 48 None
SMR Options Chain 40.12 Put 33.00 10/10 No 0.20 0.22 0.21 -0.21 -50.00% 40,659 535 1.03 -0.09 3 20 None
MP Options Chain 70.96 Put 67.00 10/10 No 0.95 1.15 1.05 -0.48 -31.38% 16,861 232 0.72 -0.24 2 48 None
LCID Options Chain 24.10 Put 21.00 10/10 No 0.16 0.23 0.16 -0.17 -51.52% 10,116 140 1.00 -0.11 6 34 None
PONY Options Chain 23.67 Put 22.00 10/10 No 0.38 0.50 0.46 -0.12 -20.69% 10,403 146 0.91 -0.26 3 19 None
SMR Options Chain 40.12 Call 43.00 10/10 No 0.93 1.02 0.94 -0.04 -4.09% 31,194 457 0.92 0.31 3 20 None
SOUN Options Chain 17.85 Put 16.50 10/10 No 0.35 0.38 0.38 -0.09 -19.15% 57,293 874 0.94 -0.24 3 18 None
BP Options Chain 34.16 Call 36.50 10/10 No 0.01 0.04 0.06 +0.02 +50.00% 9,267 142 0.27 0.04 10 57 None
QBTS Options Chain 29.21 Put 31.00 10/17 No 2.41 2.54 2.40 -1.80 -42.86% 7,758 125 1.32 -0.37 5 30 None
LULU Options Chain 178.20 Put 172.50 10/10 No 2.03 2.28 2.25 -0.10 -4.26% 12,400 200 0.37 -0.34 14 58 None
GGAL Options Chain 28.00 Put 23.00 10/17 No 0.20 0.30 0.25 -0.24 -48.98% 6,172 102 0.94 -0.12 20 78 None
SOUN Options Chain 17.85 Call 19.50 10/10 No 0.37 0.41 0.41 -0.03 -6.82% 57,299 948 0.97 0.28 3 18 None
TSLA Options Chain 436.00 Call 690.00 10/10 No 0.00 0.02 0.01 0.00 0.00% 8,672 147 1.04 0.00 8 58 None
IREN Options Chain 47.02 Call 52.00 10/17 No 3.10 3.20 3.13 +1.25 +66.49% 23,290 398 0.96 0.47 9 34 None
TSLA Options Chain 436.00 Put 225.00 10/10 No 0.02 0.04 0.04 0.00 0.00% 39,421 699 0.00 0.00 8 58 None
GGAL Options Chain 28.00 Put 20.00 1/16 Yes 0.00 1.75 1.72 -0.18 -9.48% 17,032 319 1.02 -0.18 20 78 None
MSTR Options Chain 352.33 Call 382.50 10/10 No 2.89 3.15 3.05 -0.55 -15.28% 10,993 220 0.63 0.19 6 75 None
CORZ Options Chain 17.82 Call 20.50 10/10 No 0.02 0.05 0.06 -0.10 -62.50% 5,492 113 0.59 0.05 4 26 None
GSIT Options Chain 4.18 Call 2.50 12/19 Yes 2.50 3.00 2.74 +1.29 +88.97% 4,955 103 1.72 0.97 11 16 None
GSM Options Chain 4.53 Call 6.00 1/16 Yes 0.25 0.35 0.32 +0.25 +357.15% 5,028 105 0.56 0.35 14 35 None
AGNC Options Chain 10.06 Call 10.50 10/10 No 0.03 0.04 0.03 +0.02 +200.00% 57,999 1,231 0.30 0.06 12 59 None
ABR Options Chain 12.46 Call 13.00 10/10 No 0.06 0.08 0.07 -0.02 -22.23% 20,784 444 0.36 0.20 10 53 None
UPXI Options Chain 7.29 Call 8.00 10/17 No 0.69 0.72 0.71 +0.26 +57.78% 15,861 349 1.76 0.44 9 27 None
NIO Options Chain 7.89 Put 5.00 1/21 Yes 1.37 1.46 1.42 +0.04 +2.90% 6,867 161 0.76 -0.18 6 -7 None
EQT Options Chain 55.51 Call 60.00 10/10 No 0.09 0.16 0.16 -0.09 -36.00% 8,003 192 0.36 0.10 8 68 None
QUBT Options Chain 19.98 Put 23.00 10/10 No 1.05 1.10 1.05 -2.23 -67.99% 4,441 107 1.34 -0.33 6 35 None
TSLA Options Chain 436.00 Call 422.50 10/10 No 16.70 16.90 16.65 -6.08 -26.75% 10,946 267 0.54 0.61 8 58 None
LCID Options Chain 24.10 Call 25.50 10/10 No 0.89 0.99 0.90 +0.12 +15.39% 7,745 194 0.95 0.42 6 34 None
MSFT Options Chain 515.74 Put 200.00 10/17 No 0.00 0.01 0.01 0.00 0.00% 5,108 128 1.47 0.00 13 68 None
MU Options Chain 183.75 Put 100.00 10/10 No 0.00 0.01 0.01 -0.03 -75.00% 5,190 135 1.52 0.00 17 71 None
BMNR Options Chain 56.65 Call 59.00 10/10 No 1.99 2.12 2.05 -0.37 -15.29% 17,642 465 0.95 0.41 6 22 None
TSLA Options Chain 436.00 Put 240.00 10/24 Yes 0.37 0.40 0.38 -0.02 -5.00% 15,921 422 1.10 0.00 8 58 None
ETSY Options Chain 71.94 Put 71.00 10/17 No 2.44 2.66 2.66 +0.22 +9.02% 5,094 136 0.58 -0.40 7 45 None
KEY Options Chain 18.50 Call 20.00 10/31 Yes 0.15 0.19 0.16 +0.03 +23.08% 4,294 117 0.29 0.22 7 50 None
PLUG Options Chain 2.83 Call 5.00 10/17 No 0.23 0.25 0.24 +0.19 +380.00% 21,785 600 1.99 0.30 6 31 None
BMNR Options Chain 56.65 Put 51.50 10/10 No 0.94 1.05 0.98 -0.53 -35.10% 16,148 497 0.97 -0.21 6 22 None
RGTI Options Chain 40.06 Call 50.00 10/10 No 0.53 0.66 0.62 +0.37 +148.00% 6,330 202 1.42 0.16 3 20 None
SOUN Options Chain 17.85 Call 20.50 10/10 No 0.23 0.26 0.25 -0.07 -21.88% 3,320 108 1.06 0.19 3 18 None
PYPL Options Chain 68.93 Call 74.00 10/24 No 0.64 0.69 0.67 +0.02 +3.08% 11,023 363 0.33 0.22 11 60 None
PLUG Options Chain 2.83 Call 4.00 10/24 No 0.50 0.54 0.52 +0.38 +271.43% 5,471 182 1.67 0.53 6 31 None
NVO Options Chain 58.74 Call 68.00 10/10 No 0.20 0.21 0.20 +0.01 +5.27% 6,138 207 0.66 0.08 15 73 None
TSLA Options Chain 436.00 Call 432.50 10/10 No 11.50 11.60 11.60 -4.71 -28.88% 17,841 614 0.54 0.48 8 58 None
PLUG Options Chain 2.83 Call 4.50 10/24 No 0.39 0.40 0.40 +0.32 +400.00% 4,930 171 1.76 0.42 6 31 None
BTU Options Chain 32.00 Put 24.00 1/16 Yes 1.09 1.48 1.04 -0.58 -35.81% 6,010 213 0.71 -0.17 15 52 None
VALE Options Chain 11.02 Call 13.00 11/21 Yes 0.04 0.06 0.06 0.00 0.00% 4,001 144 0.31 0.05 10 62 None
LAC Options Chain 6.86 Call 15.00 10/17 No 0.15 0.20 0.20 +0.14 +233.34% 6,720 245 1.91 0.11 9 25 None
USAR Options Chain 25.96 Call 30.00 10/10 No 0.90 1.05 0.98 +0.30 +44.12% 3,407 125 1.61 0.30 3 19 None
QUBT Options Chain 19.98 Call 27.00 10/10 No 0.90 1.05 1.01 +0.89 +741.67% 8,454 312 1.37 0.34 6 35 None
SMR Options Chain 40.12 Put 37.00 10/10 No 0.74 0.90 0.81 -0.49 -37.70% 41,738 1,546 0.95 -0.24 3 20 None
HIMS Options Chain 58.00 Put 52.00 10/10 No 2.44 2.55 2.47 +1.50 +154.64% 46,301 1,761 0.94 -0.44 12 43 None
PDD Options Chain 135.24 Call 136.00 10/10 No 1.40 1.50 1.50 -0.74 -33.04% 5,728 218 0.29 0.39 17 40 None
SPCE Options Chain 4.04 Call 4.50 10/10 No 0.24 0.25 0.23 +0.15 +187.50% 16,553 631 1.52 0.40 7 38 None
CLSK Options Chain 15.94 Call 16.50 10/17 No 1.05 1.06 1.05 +0.34 +47.89% 11,210 429 1.04 0.47 12 60 None
SOC Options Chain 19.09 Call 22.50 10/10 No 0.55 0.70 0.70 -0.74 -51.39% 5,168 199 1.60 0.27 3 18 None
SHOP Options Chain 151.30 Put 155.00 10/10 No 2.01 2.10 2.08 -4.51 -68.44% 5,611 218 0.51 -0.28 14 56 None
HIMS Options Chain 58.00 Put 50.00 10/10 No 1.59 1.65 1.61 +0.97 +151.57% 56,576 2,281 0.96 -0.33 12 43 None
CPNG Options Chain 32.36 Call 45.00 9/18 Yes 0.95 1.07 1.07 +0.08 +8.09% 3,010 122 0.31 0.23 13 47 None
TSLA Options Chain 436.00 Call 427.50 10/10 No 13.90 14.05 13.95 -5.15 -26.97% 13,273 541 0.53 0.55 8 58 None
NCLH Options Chain 24.57 Put 25.00 10/10 No 0.94 0.99 1.16 +0.22 +23.41% 3,836 157 0.40 -0.66 11 57 None
UUUU Options Chain 16.82 Call 19.00 10/24 No 0.85 0.95 0.89 -0.06 -6.32% 4,805 197 1.10 0.34 6 41 None
CRWV Options Chain 134.79 Put 126.00 10/10 No 2.37 2.75 2.56 +0.09 +3.65% 7,475 312 0.82 -0.25 3 22 None
BTU Options Chain 32.00 Put 28.00 1/16 Yes 2.38 2.84 2.35 -0.80 -25.40% 3,018 126 0.70 -0.29 15 52 None
RKLB Options Chain 52.47 Put 48.00 10/10 No 0.29 0.39 0.40 -0.77 -65.82% 23,420 982 0.90 -0.09 3 44 None
TSLA Options Chain 436.00 Put 145.00 10/10 No 0.00 0.01 0.01 0.00 0.00% 61,360 2,614 2.39 0.00 8 58 None
GE Options Chain 299.02 Put 297.50 10/17 No 6.25 6.60 6.19 +0.06 +0.98% 2,329 101 0.28 -0.48 10 62 None
MSTR Options Chain 352.33 Call 367.50 10/10 No 5.40 5.60 5.50 -0.85 -13.39% 6,821 296 0.58 0.32 6 75 None
ONDS Options Chain 9.21 Call 14.00 11/21 Yes 0.85 0.95 0.90 +0.20 +28.58% 8,303 361 1.38 0.35 7 35 None
UNH Options Chain 353.72 Call 367.50 10/10 No 3.90 4.10 4.10 +1.16 +39.46% 2,673 117 0.34 0.36 12 66 None
TSLA Options Chain 436.00 Call 430.00 10/10 No 12.70 12.80 12.75 -5.01 -28.21% 55,340 2,451 0.53 0.52 8 58 None
CMCSA Options Chain 30.90 Put 32.50 11/21 Yes 2.19 2.25 2.21 -0.16 -6.76% 6,289 284 0.30 -0.64 15 65 None
ONDS Options Chain 9.21 Call 9.50 10/31 No 1.45 1.55 1.50 +0.32 +27.12% 10,528 477 1.21 0.62 7 35 None
CLSK Options Chain 15.94 Put 16.00 10/17 No 1.25 1.29 1.27 -0.39 -23.50% 9,296 430 1.00 -0.47 12 60 None
DKNG Options Chain 34.89 Call 43.00 12/18 Yes 5.25 5.40 5.30 0.00 0.00% 4,426 205 0.47 0.49 4 50 None
RGTI Options Chain 40.06 Put 37.00 10/10 No 1.67 1.75 1.72 -1.98 -53.52% 2,820 134 1.43 -0.30 3 20 None
FTNT Options Chain 86.31 Call 88.00 10/10 No 0.62 0.66 0.64 -0.30 -31.92% 3,533 172 0.29 0.30 12 59 None
AMZN Options Chain 219.51 Put 180.00 10/24 No 0.20 0.21 0.21 +0.02 +10.53% 9,073 448 0.43 -0.02 14 65 None
JPM Options Chain 307.98 Call 265.00 10/17 Yes 44.65 45.25 45.35 +2.82 +6.64% 9,962 498 0.55 1.00 11 78 None
OKLO Options Chain 127.36 Put 15.00 1/16 No 0.01 0.03 0.03 -0.10 -76.93% 11,205 561 1.40 0.00 3 22 None
PFE Options Chain 27.08 Put 25.00 11/07 Yes 0.24 0.27 0.24 -0.05 -17.25% 4,886 248 0.32 -0.16 14 63 None
SOUN Options Chain 17.85 Put 13.50 10/17 No 0.11 0.13 0.11 0.00 0.00% 6,702 341 1.04 -0.05 3 18 None
ASTS Options Chain 67.76 Put 57.00 10/10 No 0.37 0.42 0.41 -0.44 -51.77% 4,667 242 0.98 -0.10 5 43 None
MU Options Chain 183.75 Call 215.00 10/17 No 1.41 1.44 1.42 +0.28 +24.57% 3,006 157 0.59 0.14 17 71 None
RCAT Options Chain 11.52 Call 15.00 10/10 No 0.25 0.35 0.30 +0.18 +150.00% 3,033 159 1.36 0.22 7 32 None
JPM Options Chain 307.98 Call 295.00 10/10 No 14.45 15.40 15.10 +2.35 +18.44% 3,123 165 0.48 1.00 11 78 None
JPM Options Chain 307.98 Call 225.00 10/17 Yes 84.65 85.30 85.05 +2.34 +2.83% 3,121 166 0.99 1.00 11 78 None
BULL Options Chain 14.19 Call 20.00 10/10 No 0.06 0.13 0.09 -0.06 -40.00% 10,184 542 1.60 0.07 3 17 None
PYPL Options Chain 68.93 Put 69.00 10/31 Yes 3.35 3.45 3.37 -0.31 -8.43% 3,263 174 0.48 -0.45 11 60 None
AMGN Options Chain 297.89 Call 290.00 10/24 No 11.85 12.40 13.68 -0.97 -6.63% 2,491 134 0.25 0.69 12 72 None
ARBE Options Chain 2.05 Put 1.50 2/20 Yes 0.25 0.35 0.30 -0.05 -14.29% 2,692 150 1.31 -0.20 6 19 None
B Options Chain 33.95 Call 39.00 10/17 No 0.09 0.11 0.09 -0.04 -30.77% 13,780 775 0.47 0.07 3 20 None
META Options Chain 727.05 Put 400.00 10/17 No 0.04 0.05 0.04 +0.02 +100.00% 9,392 536 1.00 0.00 16 72 None
U Options Chain 39.10 Put 33.00 10/10 No 0.11 0.12 0.13 +0.04 +44.45% 3,469 198 0.70 -0.09 6 42 None
METC Options Chain 35.05 Put 35.00 10/17 No 1.85 2.10 1.95 -0.90 -31.58% 1,816 104 1.12 -0.32 7 41 None
JPM Options Chain 307.98 Call 245.00 10/17 Yes 64.65 65.25 65.20 +2.55 +4.07% 6,303 361 0.77 1.00 11 78 None
PLUG Options Chain 2.83 Call 4.00 10/10 No 0.32 0.34 0.34 +0.26 +325.00% 37,405 2,145 1.97 0.48 6 31 None
COIN Options Chain 380.02 Call 420.00 10/10 No 3.10 3.15 3.11 +0.31 +11.08% 11,609 666 0.70 0.17 13 63 None
COIN Options Chain 380.02 Call 435.00 10/10 No 1.81 2.02 1.91 +0.20 +11.70% 2,908 167 0.75 0.10 13 63 None
JPM Options Chain 307.98 Call 250.00 10/17 Yes 59.50 60.40 60.10 +2.37 +4.11% 16,531 951 0.83 1.00 11 78 None
JPM Options Chain 307.98 Call 230.00 10/17 Yes 79.75 81.00 81.00 +3.55 +4.59% 6,301 364 1.07 1.00 11 78 None
JPM Options Chain 307.98 Call 240.00 10/17 Yes 69.80 70.30 70.85 +3.21 +4.75% 32,808 1,903 0.81 1.00 11 78 None
COIN Options Chain 380.02 Put 380.00 10/10 No 12.70 13.30 12.80 -4.10 -24.26% 2,028 118 0.63 -0.48 13 63 None
TSLA Options Chain 436.00 Call 535.00 11/21 Yes 10.95 11.10 10.97 -2.68 -19.64% 2,440 143 0.64 0.22 8 58 None
TSLA Options Chain 436.00 Call 790.00 10/10 No 0.00 0.01 0.01 -0.01 -50.00% 2,511 148 1.31 0.00 8 58 None
ACHR Options Chain 11.57 Put 11.00 10/10 No 0.26 0.35 0.28 -0.72 -72.00% 2,907 172 0.87 -0.31 9 39 None
SHOO Options Chain 34.25 Call 35.00 11/21 Yes 2.45 2.60 2.45 +0.05 +2.09% 2,298 136 0.52 0.53 12 49 None
KSS Options Chain 16.27 Put 14.50 10/17 No 0.13 0.15 0.13 -0.09 -40.91% 7,754 462 0.69 -0.12 16 67 None
CPNG Options Chain 32.36 Call 37.00 9/18 Yes 2.28 3.05 2.91 -0.59 -16.86% 3,000 181 0.30 0.45 13 47 None
U Options Chain 39.10 Call 43.00 10/10 No 0.23 0.26 0.25 -0.34 -57.63% 4,577 277 0.76 0.14 6 42 None
JPM Options Chain 307.98 Call 255.00 10/17 Yes 54.40 56.05 55.15 +2.37 +4.49% 11,098 673 0.85 1.00 11 78 None
JPM Options Chain 307.98 Call 235.00 10/17 Yes 74.70 75.40 75.15 +2.65 +3.66% 3,213 196 0.98 1.00 11 78 None
PDD Options Chain 135.24 Call 137.00 10/10 No 1.17 1.19 1.18 -0.57 -32.58% 8,158 502 0.30 0.33 17 40 None
JPM Options Chain 307.98 Call 260.00 10/17 Yes 49.65 50.35 50.15 +2.15 +4.48% 6,377 395 0.57 1.00 11 78 None
CIFR Options Chain 14.70 Call 19.00 10/10 No 0.11 0.12 0.12 -0.01 -7.70% 3,388 214 1.34 0.10 6 39 None
RGTI Options Chain 40.06 Put 36.00 10/10 No 1.35 1.50 1.40 -1.80 -56.25% 2,547 161 1.46 -0.25 3 20 None
EOSE Options Chain 11.70 Call 22.00 7/17 Yes 2.47 2.77 2.57 +0.17 +7.09% 4,129 264 1.06 0.44 2 32 None
BABA Options Chain 188.03 Call 202.50 10/10 No 0.86 0.91 0.90 -0.76 -45.79% 2,811 180 0.48 0.14 17 80 None
JPM Options Chain 307.98 Call 120.00 12/19 Yes 189.35 190.50 190.45 +59.45 +45.39% 1,660 107 1.19 1.00 11 78 None
VST Options Chain 202.65 Call 225.00 10/10 No 0.53 0.65 0.65 -0.25 -27.78% 3,685 239 0.54 0.09 9 59 None
HL Options Chain 12.06 Call 16.00 12/19 Yes 0.43 0.47 0.44 -0.03 -6.39% 5,701 371 0.70 0.23 13 48 None
BMNR Options Chain 56.65 Call 72.00 10/17 No 0.98 1.26 1.21 -0.21 -14.79% 2,099 137 1.19 0.18 6 22 None
MARA Options Chain 18.79 Put 14.50 10/31 No 0.27 0.29 0.21 -0.06 -22.23% 5,016 328 0.88 -0.12 12 59 None
CVNA Options Chain 394.71 Call 415.00 10/17 No 3.60 3.95 3.75 -5.65 -60.11% 2,215 145 0.52 0.19 7 58 None
LULU Options Chain 178.20 Put 180.00 10/10 No 6.10 7.65 6.31 +1.36 +27.48% 6,576 433 0.46 -0.66 14 58 None
SHOP Options Chain 151.30 Call 170.00 10/10 No 1.78 1.83 1.79 +1.35 +306.82% 3,734 246 0.56 0.24 14 56 None
RKLB Options Chain 52.47 Call 55.00 10/10 No 3.25 3.40 3.25 +1.71 +111.04% 42,412 2,800 0.89 0.59 3 44 None
WULF Options Chain 11.58 Put 11.50 10/17 No 0.59 0.62 0.59 -0.13 -18.06% 6,331 424 0.87 -0.38 3 33 None
QBTS Options Chain 29.21 Put 30.00 10/10 No 1.17 1.25 1.20 -1.34 -52.76% 3,621 243 1.34 -0.29 5 30 None
RUM Options Chain 7.39 Call 9.00 10/10 No 0.15 0.25 0.20 +0.15 +300.00% 1,855 126 0.79 0.34 8 25 None
BMNR Options Chain 56.65 Call 58.00 10/17 No 4.05 4.25 4.15 -0.35 -7.78% 8,216 563 1.05 0.50 6 22 None
JPM Options Chain 307.98 Call 270.00 10/17 Yes 39.45 40.35 40.00 +2.20 +5.82% 13,453 923 0.59 1.00 11 78 None
CVX Options Chain 153.37 Put 148.00 10/10 No 0.24 0.29 0.26 -0.17 -39.54% 3,788 262 0.23 -0.11 11 74 None
HOUS Options Chain 10.00 Call 11.00 12/19 Yes 1.00 1.25 1.05 +0.17 +19.32% 2,252 156 0.64 0.53 8 37 None
KSS Options Chain 16.27 Put 17.00 10/10 No 0.62 0.73 0.64 -0.40 -38.47% 2,252 157 0.67 -0.51 16 67 None
VSAT Options Chain 30.88 Put 27.00 10/17 No 0.20 0.35 0.30 -0.20 -40.00% 3,026 212 0.77 -0.10 10 49 None
BMNR Options Chain 56.65 Call 61.00 10/10 No 1.34 1.50 1.46 -0.34 -18.89% 9,723 682 0.96 0.32 6 22 None
FSLR Options Chain 232.57 Call 320.00 3/20 Yes 9.15 9.75 9.15 -0.75 -7.58% 1,706 120 0.51 0.23 14 62 None
LCID Options Chain 24.10 Put 24.50 10/10 No 1.17 1.24 1.23 -0.33 -21.16% 3,867 273 0.95 -0.45 6 34 None
LUV Options Chain 32.31 Put 29.50 10/10 No 0.04 0.07 0.05 -0.02 -28.58% 4,050 286 0.47 -0.05 9 49 None
HOOD Options Chain 145.87 Put 150.00 10/10 No 5.40 5.50 5.45 -2.00 -26.85% 5,988 423 0.58 -0.53 11 57 None
RIOT Options Chain 19.25 Call 20.50 10/10 No 0.56 0.60 0.58 -0.02 -3.34% 2,764 196 0.91 0.37 8 49 None
TSLA Options Chain 436.00 Call 425.00 10/10 No 15.25 15.40 15.34 -5.39 -26.01% 24,381 1,744 0.54 0.58 8 58 None
IBM Options Chain 286.94 Put 285.00 12/19 Yes 14.15 14.55 14.25 -1.05 -6.87% 1,847 133 0.31 -0.43 10 65 None
HIMS Options Chain 58.00 Call 58.00 10/10 No 0.94 1.02 0.98 -1.94 -66.44% 14,315 1,031 0.97 0.25 12 43 None
MP Options Chain 70.96 Call 115.00 11/21 Yes 0.90 1.10 0.95 +0.30 +46.16% 1,511 109 0.89 0.10 2 48 None
MRK Options Chain 89.51 Call 94.00 10/10 No 0.14 0.17 0.17 -0.02 -10.53% 2,660 193 0.29 0.09 14 73 None
LULU Options Chain 178.20 Put 350.00 1/16 Yes 172.55 176.45 174.50 +2.30 +1.34% 4,941 360 0.93 -0.97 14 58 None
SAVA Options Chain 3.43 Put 3.00 10/10 No 0.07 0.08 0.07 -0.03 -30.00% 1,532 112 1.57 -0.15 12 24 None
MU Options Chain 183.75 Put 190.00 10/17 No 8.75 8.95 8.85 -3.00 -25.32% 2,618 194 0.54 -0.52 17 71 None
GEMI Options Chain 24.78 Put 12.50 11/21 No 0.10 0.15 0.15 -0.03 -16.67% 1,944 145 3 19 None
PLUG Options Chain 2.83 Call 4.50 10/31 No 0.43 0.47 0.44 +0.32 +266.67% 1,930 144 1.67 0.43 6 31 None
KSS Options Chain 16.27 Call 17.00 10/17 No 0.85 0.89 0.89 +0.19 +27.15% 8,280 629 0.70 0.51 16 67 None
MSTR Options Chain 352.33 Call 395.00 10/10 No 1.93 2.05 2.01 -0.13 -6.08% 7,777 598 0.69 0.11 6 75 None
META Options Chain 727.05 Call 700.00 10/24 No 29.00 29.30 28.95 -9.09 -23.90% 3,603 278 0.32 0.61 16 72 None
RLMD Options Chain 2.66 Call 2.50 2/20 Yes 0.60 0.70 0.75 +0.15 +25.00% 1,409 109 1.32 0.60 13 20
Small Cap Stock List
SMR Options Chain 40.12 Call 50.00 10/31 No 1.40 1.57 1.42 +0.02 +1.43% 6,961 539 0.99 0.25 3 20 None
MSFT Options Chain 515.74 Call 542.50 10/10 No 0.13 0.15 0.14 -0.12 -46.16% 1,664 129 0.18 0.03 13 68 None
LULU Options Chain 178.20 Put 350.00 12/19 Yes 169.85 176.30 173.05 +0.55 +0.32% 1,580 123 1.05 -0.98 14 58 None
MRNA Options Chain 28.37 Call 28.50 10/10 No 1.06 1.12 1.11 -0.05 -4.31% 9,352 729 0.69 0.52 12 43 None
LAC Options Chain 6.86 Put 10.00 10/17 No 1.65 1.70 1.67 -1.73 -50.89% 4,698 367 1.52 -0.57 9 25 None
EBAY Options Chain 88.40 Put 86.00 10/10 No 0.11 2.27 0.18 -0.80 -81.64% 1,934 152 0.35 -0.08 11 64 None
QBTS Options Chain 29.21 Call 32.00 11/21 Yes 6.25 6.45 6.37 +2.25 +54.62% 1,804 142 1.28 0.61 5 30 None
QBTS Options Chain 29.21 Put 31.00 10/10 No 1.55 1.63 1.61 -1.75 -52.09% 1,625 128 1.34 -0.35 5 30 None
AZN Options Chain 85.31 Put 84.00 10/10 No 0.66 1.24 0.83 -0.70 -45.76% 2,388 190 0.29 -0.33 10 67 None
MPW Options Chain 5.51 Call 6.00 10/24 Yes 0.08 0.10 0.10 +0.03 +42.86% 2,109 168 0.46 0.26 8 53 None
NIO Options Chain 7.89 Put 7.00 1/21 Yes 2.49 2.60 2.58 +0.05 +1.98% 2,410 192 0.74 -0.26 6 -7 None
MP Options Chain 70.96 Call 90.00 10/10 No 0.15 0.25 0.19 -0.07 -26.93% 3,142 251 1.00 0.04 2 48 None
RGTI Options Chain 40.06 Call 45.00 10/31 No 4.15 4.50 4.39 +1.89 +75.60% 1,414 113 1.39 0.45 3 20 None
RGTI Options Chain 40.06 Call 45.00 10/10 No 1.36 1.50 1.40 +0.86 +159.26% 4,140 332 1.40 0.31 3 20 None
DFDV Options Chain 15.79 Call 20.00 11/21 No 1.40 1.60 1.50 -0.15 -9.10% 1,831 147 1.27 0.36 3 17 None
TSLA Options Chain 436.00 Call 452.50 10/10 No 5.10 5.20 5.20 -3.05 -36.97% 11,946 960 0.56 0.26 8 58 None
HPE Options Chain 24.50 Call 29.00 1/16 Yes 0.75 0.78 0.77 0.00 0.00% 9,361 753 0.41 0.24 13 59 None
ASPI Options Chain 9.34 Call 10.00 10/10 No 0.30 0.45 0.40 +0.09 +29.04% 1,571 127 1.21 0.37 4 18 None
GE Options Chain 299.02 Put 297.50 10/10 No 4.40 4.90 4.31 +0.55 +14.63% 1,247 101 0.30 -0.48 10 62 None
MU Options Chain 183.75 Put 180.00 10/10 No 2.42 2.48 2.42 -1.58 -39.50% 10,332 837 0.55 -0.27 17 71 None
FSLR Options Chain 232.57 Call 240.00 10/10 No 2.27 2.59 2.81 -0.49 -14.85% 2,066 170 0.47 0.28 14 62 None
QBTS Options Chain 29.21 Call 32.50 10/10 No 2.55 2.60 2.57 +1.60 +164.95% 1,360 112 1.37 0.55 5 30 None
PINS Options Chain 31.90 Put 31.50 10/10 No 0.44 0.49 0.48 -0.05 -9.44% 2,348 194 0.39 -0.38 16 50 None
TSM Options Chain 288.11 Put 290.00 10/10 No 4.95 5.15 4.96 -2.03 -29.05% 4,508 374 0.39 -0.42 22 74
Dividend Stock List
EXC Options Chain 44.95 Call 55.00 6/18 Yes 0.35 0.45 0.40 +0.14 +53.85% 1,537 128 0.19 0.11 11 68 None
VZ Options Chain 43.40 Call 46.00 11/07 Yes 0.19 0.23 0.24 +0.04 +20.00% 3,324 278 0.20 0.16 14 72 None
IRBT Options Chain 3.99 Call 4.50 10/17 No 0.25 0.35 0.29 +0.05 +20.84% 2,222 186 1.22 0.44 8 40 None
MARA Options Chain 18.79 Call 23.50 10/10 No 0.11 0.14 0.13 -0.01 -7.15% 1,203 101 1.15 0.09 12 59 None
META Options Chain 727.05 Call 715.00 10/10 No 11.10 11.30 11.20 -9.30 -45.37% 5,937 502 0.32 0.47 16 72 None
XYZ Options Chain 76.81 Call 81.00 10/10 No 0.56 0.63 0.62 -0.03 -4.62% 2,616 222 0.46 0.22 19 58
Growth Stock List
EOSE Options Chain 11.70 Call 16.00 10/31 No 0.57 0.63 0.62 +0.02 +3.34% 2,162 184 1.15 0.35 2 32 None
BLSH Options Chain 64.81 Call 70.00 10/10 No 1.30 1.57 1.37 -0.67 -32.85% 13,160 1,127 0.88 0.30 3 21 None
CLF Options Chain 12.75 Put 12.50 10/10 No 0.33 0.38 0.34 -0.01 -2.86% 5,631 483 0.67 -0.40 5 35 None
LAC Options Chain 6.86 Put 10.00 11/21 No 2.10 2.20 2.20 -1.44 -39.56% 1,972 171 1.21 -0.50 9 25 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
TSLA Options Chain 436.00 Call 420.00 10/10 No 18.25 18.45 18.30 -5.85 -24.23% 21,202 1,848 0.54 0.64 8 58 None
TSLA Options Chain 436.00 Call 417.50 10/10 No 19.85 20.05 20.00 -5.61 -21.91% 2,838 249 0.55 0.67 8 58 None
QSI Options Chain 1.54 Call 1.50 10/10 No 0.30 0.35 0.34 +0.20 +142.86% 11,301 995 2.10 0.76 7 25 None
ASTS Options Chain 67.76 Put 67.00 10/10 No 3.05 3.15 3.10 -1.45 -31.87% 1,179 104 0.93 -0.44 5 43 None
CSCO Options Chain 68.31 Put 67.00 10/10 No 0.38 0.42 0.40 -0.09 -18.37% 3,366 297 0.22 -0.31 11 66 None
CORZ Options Chain 17.82 Call 19.00 10/10 No 0.16 0.21 0.19 -0.14 -42.43% 11,260 995 0.56 0.25 4 26 None
MSTR Options Chain 352.33 Put 355.00 10/10 No 12.30 12.80 13.30 +0.35 +2.71% 2,550 226 0.57 -0.52 6 75 None
RGTI Options Chain 40.06 Put 40.00 10/17 No 4.25 4.40 4.29 -2.56 -37.38% 1,500 135 1.42 -0.44 3 20 None
SNDK Options Chain 128.41 Put 110.00 10/17 No 2.25 3.30 3.00 +0.04 +1.36% 2,409 218 0.98 -0.19 3 22 None
XYZ Options Chain 76.81 Call 80.00 10/31 Yes 2.63 2.70 2.65 -0.08 -2.93% 1,580 144 0.45 0.41 19 58
Growth Stock List
CGC Options Chain 1.37 Put 1.50 10/24 No 0.25 0.29 0.28 0.00 0.00% 2,045 187 1.41 -0.56 8 35 None
MPW Options Chain 5.51 Call 6.00 10/10 No 0.05 0.06 0.06 +0.03 +100.00% 30,402 2,791 0.66 0.13 8 53 None
UNH Options Chain 353.72 Put 360.00 10/10 No 6.40 6.60 6.55 -4.45 -40.46% 1,906 175 0.35 -0.47 12 66 None
MU Options Chain 183.75 Put 185.00 10/10 No 4.05 4.25 4.15 -2.32 -35.86% 3,555 327 0.54 -0.39 17 71 None
EOSE Options Chain 11.70 Call 14.00 10/10 No 0.30 0.36 0.30 -0.03 -9.10% 6,204 572 1.14 0.28 2 32 None
HOOD Options Chain 145.87 Put 146.00 10/10 No 3.50 3.60 3.55 -1.52 -29.98% 1,935 179 0.59 -0.39 11 57 None
ETSY Options Chain 71.94 Put 73.00 10/10 No 2.57 2.77 2.60 +0.17 +7.00% 1,178 109 0.62 -0.51 7 45 None
WDAY Options Chain 232.10 Call 240.00 11/21 No 10.60 11.00 10.70 +1.40 +15.06% 1,479 137 0.34 0.49 9 54 None
METC Options Chain 35.05 Put 30.00 10/17 No 0.50 0.65 0.75 -0.33 -30.56% 2,545 237 1.14 -0.13 7 41 None
TSLA Options Chain 436.00 Call 435.00 10/10 No 10.40 10.50 10.47 -4.73 -31.12% 22,268 2,079 0.53 0.45 8 58 None
MSTR Options Chain 352.33 Call 372.50 10/10 No 4.25 4.55 4.45 -0.65 -12.75% 9,395 878 0.60 0.27 6 75 None
PLUG Options Chain 2.83 Call 4.50 10/10 No 0.21 0.23 0.23 +0.18 +360.00% 7,571 715 2.17 0.34 6 31 None
PLTR Options Chain 187.05 Call 175.00 10/10 No 4.45 4.55 4.48 -9.52 -68.00% 14,597 1,382 0.56 0.47 11 51 None
AVGO Options Chain 338.37 Put 317.50 10/10 No 1.55 1.60 1.62 -0.38 -19.00% 2,894 274 0.45 -0.15 9 67 None
ETH Options Chain 42.64 Call 55.00 10/31 No 0.40 0.60 0.50 0.00 0.00% 1,409 134 0.73 0.14 3 20 None
SKT Options Chain 33.73 Call 35.00 10/17 No 0.20 0.40 0.40 +0.20 +100.00% 1,175 112 0.24 0.30 10 61 None
JPM Options Chain 307.98 Call 275.00 10/17 Yes 34.80 35.85 35.10 +2.15 +6.53% 6,891 657 0.47 1.00 11 78 None
GDS Options Chain 41.60 Call 42.00 11/21 No 3.90 4.20 4.00 -0.90 -18.37% 2,063 198 0.82 0.51 10 22 None
LLY Options Chain 819.85 Call 1,000.00 10/17 No 1.89 1.90 1.90 +1.50 +375.00% 4,391 424 0.53 0.02 10 65 None
META Options Chain 727.05 Call 717.50 10/10 No 9.60 10.20 10.05 -8.75 -46.55% 4,663 451 0.32 0.44 16 72 None
NFLX Options Chain 1,162.53 Call 1,160.00 10/10 No 15.50 16.00 15.80 -8.34 -34.55% 2,694 261 0.29 0.45 8 66 None
MSTR Options Chain 352.33 Call 710.00 12/19 Yes 3.30 3.45 3.35 +0.82 +32.42% 3,004 293 0.87 0.07 6 75 None
ANRO Options Chain 6.89 Put 5.00 10/17 No 0.10 0.20 0.20 -2.60 -92.86% 1,558 152 1.58 -0.12 3 16 None
APA Options Chain 24.54 Put 21.00 10/10 No 0.01 0.06 0.01 -0.04 -80.00% 1,168 114 0.63 -0.02 12 66 None
NEE Options Chain 78.18 Call 90.00 3/20 Yes 2.52 2.71 2.58 +0.91 +54.50% 2,604 256 0.27 0.30 7 62 None
PLTR Options Chain 187.05 Call 180.00 10/10 No 2.55 2.64 2.59 -7.26 -73.71% 35,987 3,591 0.54 0.32 11 51 None
JPM Options Chain 307.98 Call 125.00 12/19 Yes 184.55 185.30 185.15 +10.05 +5.74% 1,660 166 1.10 1.00 11 78 None
SPCE Options Chain 4.04 Put 3.00 11/21 Yes 0.32 0.43 0.35 -0.03 -7.90% 7,009 703 1.55 -0.19 7 38 None
ONDS Options Chain 9.21 Put 4.50 12/19 Yes 0.15 0.20 0.17 -0.03 -15.00% 7,031 707 1.33 -0.05 7 35 None
CSCO Options Chain 68.31 Put 65.00 10/10 No 0.07 0.10 0.08 0.00 0.00% 3,291 331 0.24 -0.10 11 66 None
AMAT Options Chain 217.53 Put 195.00 10/31 No 2.34 2.50 2.44 +0.63 +34.81% 1,546 156 0.44 -0.15 16 68 None
GILD Options Chain 110.65 Call 130.00 12/19 Yes 1.34 1.69 1.56 +0.63 +67.75% 1,709 173 0.32 0.18 11 72 None
TSLA Options Chain 436.00 Call 700.00 10/10 No 0.00 0.02 0.01 0.00 0.00% 12,827 1,300 1.07 0.00 8 58 None
NEE Options Chain 78.18 Call 95.00 6/18 Yes 2.60 2.75 2.80 +1.08 +62.80% 1,601 163 0.27 0.26 7 62 None
IREN Options Chain 47.02 Put 45.00 10/31 No 2.77 3.25 3.00 -1.00 -25.00% 3,112 317 0.99 -0.29 9 34 None
EXPE Options Chain 217.50 Put 220.00 10/10 No 5.60 6.25 5.60 -1.45 -20.57% 1,253 128 0.46 -0.50 15 57 None
LRCX Options Chain 146.99 Put 145.00 1/16 Yes 12.75 12.95 12.74 +0.49 +4.00% 3,011 308 0.45 -0.42 14 64 None
LULU Options Chain 178.20 Put 175.00 10/10 No 3.15 3.30 3.24 +0.54 +20.00% 6,706 687 0.38 -0.45 14 58 None
NCLH Options Chain 24.57 Put 26.00 10/10 No 1.73 2.07 2.13 +0.43 +25.30% 1,752 180 0.46 -0.85 11 57 None
PLUG Options Chain 2.83 Put 4.50 10/10 No 0.89 0.94 0.94 -0.79 -45.67% 1,507 155 2.13 -0.66 6 31 None
BCE Options Chain 23.36 Put 23.00 11/21 Yes 0.70 0.80 0.80 -0.15 -15.79% 2,000 207 0.28 -0.40 11 48 None
PFE Options Chain 27.08 Put 25.00 10/31 No 0.11 0.13 0.11 -0.05 -31.25% 4,555 472 0.29 -0.13 14 63 None
RGTI Options Chain 40.06 Put 24.50 10/10 No 0.12 0.58 0.14 -0.13 -48.15% 1,059 110 2.40 -0.03 3 20 None
SD Options Chain 11.30 Call 12.50 11/21 Yes 0.45 0.55 0.45 +0.24 +114.29% 1,197 125 0.44 0.38 22 60 None
LAES Options Chain 4.31 Call 9.00 1/16 Yes 0.00 0.35 0.30 +0.10 +50.00% 1,776 186 1.31 0.22 8 18 None
FHN Options Chain 22.47 Put 19.00 11/21 Yes 0.15 0.25 0.16 +0.01 +6.67% 1,856 195 0.42 -0.11 16 68 None
HUT Options Chain 39.06 Call 46.00 10/17 No 1.40 1.66 1.56 +0.28 +21.88% 1,025 108 1.15 0.30 10 57 None
RIOT Options Chain 19.25 Put 15.00 11/21 Yes 0.60 0.63 0.61 -0.04 -6.16% 7,897 834 0.87 -0.16 8 49 None
PLTR Options Chain 187.05 Put 165.00 10/10 No 2.55 2.60 2.55 +1.95 +325.00% 31,334 3,316 0.62 -0.27 11 51 None
RR Options Chain 6.18 Call 7.00 10/10 No 0.30 0.40 0.32 +0.20 +166.67% 1,676 178 1.91 0.35 5 16 None
BE Options Chain 90.29 Call 120.00 2/20 Yes 16.30 17.20 16.50 +1.20 +7.85% 1,016 108 1.14 0.48 7 49 None
RIOT Options Chain 19.25 Call 25.00 1/21 Yes 6.50 8.10 7.15 +0.25 +3.63% 1,213 129 0.66 0.66 8 49 None
DXCM Options Chain 66.44 Put 135.00 1/16 Yes 66.30 70.00 67.70 -1.50 -2.17% 1,000 107 1.09 -0.99 8 49 None
TSLA Options Chain 436.00 Put 367.50 10/10 No 0.67 0.71 0.69 -0.03 -4.17% 1,271 136 0.67 -0.05 8 58 None
ETSY Options Chain 71.94 Put 63.00 10/17 No 0.22 0.40 0.24 -0.08 -25.00% 5,002 538 0.54 -0.09 7 45 None
RDDT Options Chain 200.92 Call 235.00 10/10 No 1.25 1.36 1.32 +0.07 +5.60% 3,932 423 0.76 0.13 9 40 None
BABA Options Chain 188.03 Put 187.50 10/10 No 4.00 4.15 4.15 -0.25 -5.69% 3,877 418 0.42 -0.46 17 80 None
PLTR Options Chain 187.05 Call 172.50 10/10 No 5.75 5.85 5.81 -9.99 -63.23% 6,620 716 0.57 0.54 11 51 None
APLD Options Chain 26.53 Put 26.50 10/10 No 2.48 2.60 2.54 -0.31 -10.88% 3,714 404 1.76 -0.45 3 19 None
LULU Options Chain 178.20 Put 320.00 1/16 Yes 140.00 149.00 146.25 +3.85 +2.71% 6,003 653 0.83 -0.95 14 58 None
INTC Options Chain 37.35 Call 45.00 10/24 No 0.47 0.50 0.49 -0.21 -30.00% 9,043 984 0.74 0.16 4 44 None
AAPL Options Chain 258.02 Put 260.00 10/10 No 3.85 4.00 4.00 -0.60 -13.05% 6,196 680 0.21 -0.59 8 63 None
MSTR Options Chain 352.33 Call 360.00 11/07 Yes 22.25 23.55 22.56 +1.18 +5.52% 1,836 202 0.59 0.50 6 75 None
TSLA Options Chain 436.00 Call 450.00 10/10 No 5.65 5.75 5.75 -3.20 -35.76% 62,562 6,886 0.55 0.29 8 58 None
JNJ Options Chain 185.33 Put 180.00 10/31 Yes 1.28 1.41 1.20 -0.67 -35.83% 1,352 149 0.22 -0.22 11 75 None
GM Options Chain 59.46 Call 70.00 11/21 Yes 0.60 0.64 0.52 +0.01 +1.97% 2,514 278 0.36 0.16 11 74 None
TTD Options Chain 50.88 Put 115.00 1/16 Yes 63.25 64.05 63.85 -0.16 -0.25% 2,006 222 1.24 -0.96 11 49 None
QS Options Chain 14.30 Call 16.50 10/10 No 0.80 0.91 0.83 +0.43 +107.50% 2,274 252 1.27 0.45 9 28 None
LCID Options Chain 24.10 Call 24.50 10/10 No 1.36 1.43 1.37 +0.24 +21.24% 3,916 434 0.95 0.55 6 34 None
LINE Options Chain 41.46 Put 40.00 10/17 No 0.55 1.65 0.62 -0.63 -50.40% 1,001 111 0.49 -0.34 3 19 None
V Options Chain 345.95 Put 345.00 10/10 No 1.91 2.03 1.95 -1.80 -48.00% 2,134 237 0.21 -0.31 9 69 None
NEE Options Chain 78.18 Put 82.50 11/21 Yes 4.30 4.50 4.20 -1.50 -26.32% 1,017 113 0.28 -0.58 7 62 None
SOFI Options Chain 25.97 Put 22.00 10/10 No 0.06 0.08 0.06 0.00 0.00% 8,439 939 0.68 -0.07 8 49 None
F Options Chain 12.22 Put 12.50 10/10 No 0.16 0.17 0.17 -0.22 -56.41% 5,507 619 0.35 -0.38 14 53 None
F Options Chain 12.22 Call 12.50 10/10 No 0.33 0.34 0.34 +0.25 +277.78% 66,316 7,503 0.35 0.62 14 53 None
AFRM Options Chain 74.83 Call 70.00 10/10 No 5.60 5.75 5.60 -2.65 -32.13% 5,193 588 0.59 0.80 6 47 None
HOOD Options Chain 145.87 Put 126.00 10/17 No 0.91 1.00 0.91 -0.28 -23.53% 1,322 150 0.68 -0.09 11 57 None
LLY Options Chain 819.85 Call 840.00 10/10 No 20.40 22.50 22.00 +13.25 +151.43% 3,232 367 0.44 0.52 10 65 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
INTC Options Chain 37.35 Call 38.50 10/10 No 0.70 0.73 0.71 -0.41 -36.61% 10,094 1,155 0.66 0.33 4 44 None
CORZ Options Chain 17.82 Put 17.50 10/10 No 0.40 0.46 0.40 +0.02 +5.27% 1,030 118 0.63 -0.37 4 26 None
QUBT Options Chain 19.98 Call 30.00 10/10 No 0.45 0.50 0.49 +0.41 +512.50% 6,332 728 1.46 0.19 6 35 None
MRNA Options Chain 28.37 Call 30.00 10/10 No 0.54 0.59 0.55 -0.10 -15.39% 9,237 1,062 0.72 0.32 12 43 None
DLTR Options Chain 90.24 Put 91.00 10/10 No 2.00 2.22 2.19 +0.05 +2.34% 1,406 162 0.26 -0.63 10 56 None
FUBO Options Chain 3.94 Call 4.50 10/10 No 0.08 0.09 0.08 +0.03 +60.00% 33,523 3,868 1.15 0.22 12 35 None
CRWV Options Chain 134.79 Put 85.00 10/10 No 0.05 0.10 0.10 -0.07 -41.18% 3,041 351 1.44 0.00 3 22 None
LLY Options Chain 819.85 Call 880.00 10/10 No 7.50 9.20 9.00 +6.85 +318.61% 1,047 121 0.50 0.27 10 65 None
JPM Options Chain 307.98 Call 140.00 12/19 Yes 169.40 170.50 170.50 +2.10 +1.25% 2,804 325 0.96 1.00 11 78 None
MARA Options Chain 18.79 Call 15.00 10/10 No 3.85 3.95 4.05 +0.05 +1.25% 1,871 221 1.50 0.95 12 59 None
TSLA Options Chain 436.00 Put 417.50 10/10 No 7.10 7.25 7.15 +0.58 +8.83% 7,544 894 0.53 -0.33 8 58 None
BYND Options Chain 2.57 Put 2.00 10/24 No 0.79 0.94 0.86 +0.07 +8.87% 12,141 1,441 3.78 0.01 9 24 None
SNOW Options Chain 240.54 Call 195.00 12/18 Yes 70.05 73.90 73.30 +0.32 +0.44% 916 109 0.47 0.76 2 46 None
BKKT Options Chain 40.38 Put 9.00 11/21 Yes 0.00 0.35 0.11 -0.04 -26.67% 1,326 158 2.53 -0.01 13 33
Small Cap Stock List
RTX Options Chain 166.63 Put 162.50 10/10 No 0.48 1.24 0.46 -0.23 -33.34% 920 110 0.28 -0.19 13 67 None
ABAT Options Chain 4.88 Call 7.00 11/21 No 0.55 0.65 0.59 +0.07 +13.47% 10,193 1,222 1.66 0.39 3 15 None
JPM Options Chain 307.98 Call 135.00 12/19 Yes 174.35 175.55 175.40 +2.95 +1.72% 1,400 168 1.05 1.00 11 78 None
TSLA Options Chain 436.00 Put 420.00 10/10 No 7.95 8.10 8.07 +0.77 +10.55% 41,931 5,039 0.53 -0.36 8 58 None
QS Options Chain 14.30 Call 15.50 10/10 No 1.22 1.35 1.22 +0.63 +106.78% 4,956 596 1.23 0.60 9 28 None
TRP Options Chain 54.28 Call 60.00 12/19 Yes 0.35 0.40 0.39 +0.24 +160.00% 3,010 362 0.15 0.22 11 74 None
ABR Options Chain 12.46 Call 13.50 10/17 No 0.04 0.07 0.08 +0.01 +14.29% 1,189 143 0.35 0.12 10 53 None
FIG Options Chain 53.04 Put 53.00 10/10 No 1.76 1.99 1.77 -0.84 -32.19% 1,265 153 0.66 -0.48 3 21 None
ALC Options Chain 77.38 Call 77.50 10/17 No 1.55 1.70 1.55 +0.85 +121.43% 2,314 280 0.27 0.51 15 54 None
AVGO Options Chain 338.37 Put 295.00 10/24 No 2.10 2.19 2.15 +0.15 +7.50% 2,016 244 0.49 -0.12 9 67 None
XYZ Options Chain 76.81 Put 75.00 10/10 No 1.04 1.09 1.06 -0.11 -9.41% 2,648 321 0.45 -0.33 19 58
Growth Stock List
FUTU Options Chain 168.40 Call 240.00 1/16 Yes 5.20 5.40 5.20 -0.65 -11.12% 2,000 243 0.61 0.20 17 41 None
QUBT Options Chain 19.98 Call 40.00 11/21 Yes 1.30 1.40 1.30 +0.85 +188.89% 871 106 1.37 0.23 6 35 None
META Options Chain 727.05 Call 712.50 10/10 No 12.30 12.40 12.20 -8.65 -41.49% 1,648 201 0.32 0.50 16 72 None
COIN Options Chain 380.02 Call 387.50 10/10 No 9.90 10.25 10.10 +1.90 +23.18% 854 105 0.63 0.44 13 63 None
LVS Options Chain 55.05 Call 53.00 10/17 No 0.92 1.02 1.03 -1.56 -60.24% 1,374 169 0.43 0.35 9 62 None
WULF Options Chain 11.58 Put 12.00 11/21 Yes 1.54 1.58 1.55 -0.24 -13.41% 5,056 623 0.88 -0.44 3 33 None
GAP Options Chain 21.59 Put 22.00 10/10 No 0.79 0.85 0.81 +0.08 +10.96% 1,101 136 0.40 -0.66 3 19 None
LLY Options Chain 819.85 Call 870.00 10/10 No 10.65 15.60 11.32 +8.27 +271.15% 955 118 0.53 0.32 10 65 None
BILI Options Chain 28.51 Call 30.00 10/10 No 0.35 0.44 0.35 -0.38 -52.06% 2,676 332 0.56 0.28 12 14 None
USAR Options Chain 25.96 Call 27.00 10/17 No 2.50 2.75 2.61 +0.66 +33.85% 1,117 139 1.53 0.50 3 19 None
ASTS Options Chain 67.76 Put 65.00 10/10 No 2.14 2.48 2.15 -1.38 -39.10% 3,620 451 0.96 -0.35 5 43 None
HIMS Options Chain 58.00 Call 59.00 10/10 No 0.77 0.82 0.81 -1.54 -65.54% 15,359 1,915 0.96 0.22 12 43 None
TSLA Options Chain 436.00 Call 422.50 10/17 No 21.95 22.10 21.78 -5.42 -19.93% 2,102 263 0.53 0.59 8 58 None
LAZR Options Chain 2.17 Call 2.50 10/17 No 0.20 0.24 0.22 +0.09 +69.24% 7,766 972 1.27 0.50 7 25 None
PLTR Options Chain 187.05 Call 177.50 10/10 No 3.35 3.50 3.44 -8.16 -70.35% 15,586 1,953 0.55 0.39 11 51 None
AOUT Options Chain 8.72 Call 10.00 10/17 No 0.10 0.15 0.10 +0.05 +100.00% 1,058 133 0.73 0.19 15 28 None
LLY Options Chain 819.85 Call 835.00 10/17 No 28.90 31.80 29.85 +14.45 +93.84% 914 115 0.40 0.56 10 65 None
ACHR Options Chain 11.57 Call 11.00 11/07 Yes 1.52 1.57 1.54 +0.73 +90.13% 4,920 622 0.86 0.64 9 39 None
LAZR Options Chain 2.17 Put 1.00 1/16 No 0.03 0.07 0.06 +0.01 +20.00% 4,104 519 1.26 -0.04 7 25 None
EBAY Options Chain 88.40 Call 93.00 10/10 No 1.23 1.53 1.38 +0.92 +200.00% 1,633 207 0.32 0.45 11 64 None
SHOP Options Chain 151.30 Call 175.00 10/10 No 1.01 1.08 1.01 +0.74 +274.08% 2,358 299 0.58 0.15 14 56 None
LRCX Options Chain 146.99 Put 140.00 10/10 No 1.24 1.31 1.21 -0.12 -9.03% 1,995 253 0.45 -0.23 14 64 None
AI Options Chain 19.16 Call 20.50 10/10 No 0.27 0.28 0.28 +0.18 +180.00% 8,069 1,024 0.70 0.25 6 35 None
OSCR Options Chain 19.28 Call 21.00 10/24 No 2.15 2.25 2.21 +1.16 +110.48% 2,484 318 0.88 0.61 13 33 None
F Options Chain 12.22 Call 13.00 10/10 No 0.11 0.12 0.12 +0.08 +200.00% 19,743 2,529 0.35 0.30 14 53 None
GNW Options Chain 8.89 Call 9.00 11/21 Yes 0.00 0.45 0.35 -0.04 -10.26% 1,397 179 0.34 0.53 19 58 None
LCID Options Chain 24.10 Put 22.00 10/10 No 0.30 0.37 0.34 -0.21 -38.19% 1,732 222 0.96 -0.18 6 34 None
CNC Options Chain 38.70 Call 39.00 10/17 No 1.35 1.45 1.40 +0.66 +89.19% 1,051 135 0.49 0.50 16 58 None
CMG Options Chain 41.76 Call 42.00 10/17 No 0.99 1.05 1.07 +0.56 +109.81% 7,801 1,004 0.34 0.49 10 56 None
WBD Options Chain 18.99 Call 19.50 10/10 No 0.56 0.61 0.60 +0.05 +9.10% 1,739 224 0.75 0.43 3 18 None
PLTR Options Chain 187.05 Call 182.50 10/10 No 1.88 1.96 1.90 -6.10 -76.25% 22,428 2,901 0.54 0.25 11 51 None
NFLX Options Chain 1,162.53 Call 1,155.00 10/10 No 17.75 18.50 18.25 -8.90 -32.79% 1,181 153 0.30 0.50 8 66 None
LLY Options Chain 819.85 Call 1,000.00 10/10 No 0.72 0.76 0.76 +0.64 +533.34% 3,258 423 0.63 0.03 10 65 None
CIFR Options Chain 14.70 Call 19.00 10/24 No 0.55 0.66 0.64 +0.11 +20.76% 800 104 1.31 0.26 6 39 None
QUBT Options Chain 19.98 Put 24.00 10/17 No 2.10 2.25 2.14 -2.56 -54.47% 2,053 267 1.28 -0.41 6 35 None
CLPT Options Chain 27.38 Call 35.00 10/17 No 0.65 0.85 0.65 +0.40 +160.00% 1,272 166 1.35 0.20 7 36 None
PBA Options Chain 39.70 Call 45.00 11/21 Yes 0.60 0.90 0.78 +0.71 +1,014.29% 1,242 163 0.28 0.29 12 73 None
TSLA Options Chain 436.00 Call 610.00 10/10 No 0.02 0.04 0.03 -0.05 -62.50% 1,562 205 0.83 0.00 8 58 None
OPEN Options Chain 8.01 Call 9.00 10/10 No 0.25 0.26 0.25 -0.04 -13.80% 143,623 18,938 1.28 0.30 6 25 None
IONQ Options Chain 69.96 Call 71.00 10/17 No 7.20 7.35 7.20 +2.30 +46.94% 1,025 136 1.07 0.60 7 46 None
OPEN Options Chain 8.01 Put 7.50 10/10 No 0.22 0.24 0.24 -0.08 -25.00% 70,241 9,327 1.10 -0.29 6 25 None
ANET Options Chain 145.50 Put 148.00 10/10 No 4.60 4.80 4.61 -1.16 -20.11% 760 101 0.42 -0.60 12 59 None
LYV Options Chain 156.67 Put 115.00 1/16 Yes 1.00 1.25 1.12 +0.32 +40.00% 2,001 266 0.42 -0.07 9 54 None
ACHR Options Chain 11.57 Put 10.50 10/10 No 0.13 0.14 0.15 -0.47 -75.81% 3,726 496 0.82 -0.19 9 39 None
TSLA Options Chain 436.00 Put 377.50 10/10 No 1.01 1.05 1.03 0.00 0.00% 3,330 444 0.63 -0.07 8 58 None
UEC Options Chain 13.68 Put 11.50 10/17 No 0.15 0.25 0.22 +0.03 +15.79% 1,252 167 0.80 -0.17 6 40 None
HOOD Options Chain 145.87 Put 145.00 10/10 No 3.15 3.20 3.17 -1.33 -29.56% 5,454 728 0.59 -0.36 11 57 None
FAST Options Chain 47.93 Call 52.50 3/20 Yes 1.65 1.80 1.70 -0.10 -5.56% 1,059 142 0.25 0.34 12 52 None
MDT Options Chain 95.48 Call 110.00 2/20 Yes 1.41 1.57 1.40 +0.59 +72.84% 1,499 201 0.21 0.21 15 68 None
ACHR Options Chain 11.57 Call 11.50 11/07 Yes 1.29 1.35 1.30 +0.68 +109.68% 863 116 0.88 0.57 9 39 None
M Options Chain 18.19 Call 18.50 10/10 No 0.26 0.29 0.28 0.00 0.00% 6,586 887 0.40 0.40 14 51 None
HOOD Options Chain 145.87 Put 140.00 10/10 No 1.69 1.75 1.72 -0.87 -33.60% 24,334 3,281 0.61 -0.22 11 57 None
DIS Options Chain 112.14 Call 110.00 10/10 No 3.15 3.85 3.31 -0.24 -6.77% 903 122 0.25 0.75 15 63 None
RKT Options Chain 18.37 Put 17.00 10/31 Yes 0.86 0.91 0.90 +0.24 +36.37% 3,633 491 0.70 -0.33 8 45 None
UNH Options Chain 353.72 Call 377.50 10/10 No 1.65 1.77 1.77 +0.46 +35.12% 1,314 178 0.36 0.19 12 66 None
QBTS Options Chain 29.21 Call 35.00 10/31 No 3.55 3.90 3.95 +1.81 +84.58% 2,412 327 1.28 0.49 5 30 None
PYPL Options Chain 68.93 Put 55.00 10/31 Yes 0.24 0.25 0.25 -0.02 -7.41% 1,031 140 0.55 -0.05 11 60 None
APP Options Chain 682.76 Call 705.00 10/10 No 10.00 10.70 10.20 -3.55 -25.82% 2,074 282 0.50 0.34 8 63 None
QUBT Options Chain 19.98 Put 20.00 4/17 Yes 4.50 4.60 4.59 -0.91 -16.55% 1,559 212 1.04 -0.27 6 35 None
JPM Options Chain 307.98 Call 130.00 12/19 Yes 179.40 180.60 180.15 +0.52 +0.29% 27,740 3,785 1.10 1.00 11 78 None
CVS Options Chain 77.45 Put 77.50 2/20 Yes 6.00 6.10 6.10 -0.10 -1.62% 1,601 219 0.32 -0.47 11 64 None
PLUG Options Chain 2.83 Call 5.00 10/24 No 0.28 0.32 0.32 +0.26 +433.34% 4,744 652 1.82 0.34 6 31 None
SNDK Options Chain 128.41 Call 135.00 10/10 No 5.00 5.50 5.10 +1.88 +58.39% 1,375 189 1.12 0.40 3 22 None
RIVN Options Chain 13.53 Put 13.00 10/24 No 0.43 0.47 0.44 -0.12 -21.43% 3,075 423 0.58 -0.33 9 29 None
CVNA Options Chain 394.71 Call 390.00 10/10 No 5.50 5.80 5.81 -9.91 -63.05% 1,482 204 0.52 0.33 7 58 None
QBTS Options Chain 29.21 Call 40.00 1/15 Yes 12.25 12.75 12.75 +2.95 +30.11% 3,500 482 1.02 0.66 5 30 None
TSLA Options Chain 436.00 Put 427.50 10/10 No 11.10 11.25 11.22 +1.14 +11.31% 11,321 1,562 0.52 -0.45 8 58 None
TSLA Options Chain 436.00 Put 422.50 10/10 No 8.95 9.05 9.04 +0.91 +11.20% 9,316 1,286 0.53 -0.39 8 58 None
META Options Chain 727.05 Call 720.00 10/10 No 9.00 9.20 9.00 -8.31 -48.01% 8,739 1,208 0.32 0.40 16 72 None
MSTR Options Chain 352.33 Call 357.50 10/10 No 8.50 8.90 8.70 -1.00 -10.31% 3,185 442 0.57 0.44 6 75 None
MRAM Options Chain 10.41 Call 15.00 3/20 Yes 1.45 1.60 1.50 +0.84 +127.28% 2,944 409 0.79 0.43 13 23 None
UUUU Options Chain 16.82 Call 17.50 10/17 No 0.95 1.05 0.99 -0.21 -17.50% 3,043 424 1.07 0.44 6 41 None
IONQ Options Chain 69.96 Call 77.00 10/10 No 2.66 3.10 2.90 +1.30 +81.25% 1,062 148 1.09 0.40 7 46 None
EIX Options Chain 54.49 Call 65.00 12/19 Yes 0.45 0.55 0.51 -0.11 -17.75% 1,253 175 0.31 0.13 12 66 None
MVIS Options Chain 1.34 Call 1.50 5/15 Yes 0.40 0.50 0.45 +0.05 +12.50% 787 110 1.19 0.62 9 21 None
WULF Options Chain 11.58 Put 10.00 10/31 No 0.32 0.40 0.34 -0.10 -22.73% 5,213 730 0.88 -0.21 3 33 None
ABBV Options Chain 233.91 Put 230.00 10/10 No 1.46 1.79 1.51 +0.36 +31.31% 764 107 0.26 -0.30 7 63 None
PINS Options Chain 31.90 Call 33.50 10/10 No 0.18 0.20 0.18 -0.05 -21.74% 811 114 0.39 0.20 16 50 None
AAPL Options Chain 258.02 Call 280.00 11/07 Yes 1.62 1.70 1.63 -0.12 -6.86% 4,422 627 0.25 0.17 8 63 None
PLUG Options Chain 2.83 Call 4.00 11/21 Yes 0.73 0.75 0.75 +0.48 +177.78% 7,289 1,036 1.50 0.56 6 31 None
QUBT Options Chain 19.98 Put 23.00 11/21 Yes 3.40 3.60 3.45 -2.51 -42.12% 2,068 294 1.23 -0.36 6 35 None
ORCL Options Chain 288.78 Put 265.00 11/07 No 7.80 7.95 7.75 +0.18 +2.38% 1,039 148 0.49 -0.28 8 62 None
COIN Options Chain 380.02 Call 390.00 10/10 No 9.05 9.30 9.22 +1.62 +21.32% 5,087 725 0.63 0.41 13 63 None
CRCL Options Chain 145.78 Put 90.00 10/10 No 0.01 0.10 0.07 +0.03 +75.00% 3,405 486 1.38 0.00 3 22 None
GLXY Options Chain 36.80 Call 40.00 10/10 No 0.45 0.55 0.55 -0.25 -31.25% 2,602 373 0.85 0.22 7 42 None
NI Options Chain 43.10 Call 45.00 1/16 Yes 1.70 1.80 1.75 +0.70 +66.67% 2,872 412 0.23 0.46 8 67 None
HOOD Options Chain 145.87 Put 145.00 10/17 No 5.15 5.25 5.22 -1.33 -20.31% 1,905 275 0.60 -0.39 11 57 None
NI Options Chain 43.10 Call 50.00 1/16 Yes 0.40 0.50 0.45 +0.20 +80.00% 7,494 1,083 0.23 0.16 8 67 None
TTD Options Chain 50.88 Call 65.00 10/10 No 0.01 0.05 0.05 +0.01 +25.00% 759 110 0.97 0.00 11 49 None
RUM Options Chain 7.39 Call 9.50 10/10 No 0.10 0.15 0.10 +0.07 +233.34% 978 142 0.90 0.22 8 25 None
NBIS Options Chain 127.98 Call 131.00 10/10 No 4.70 5.30 4.84 +0.65 +15.52% 702 102 0.87 0.45 3 22 None
MSTR Options Chain 352.33 Call 405.00 10/10 No 1.47 1.62 1.51 -0.05 -3.21% 3,433 499 0.74 0.07 6 75 None
SNDK Options Chain 128.41 Call 150.00 10/17 No 3.80 4.20 4.00 +1.61 +67.37% 4,689 682 1.09 0.27 3 22 None
LAZR Options Chain 2.17 Call 12.00 1/16 No 0.04 0.06 0.06 +0.01 +20.00% 6,685 973 1.64 0.07 7 25 None
RIOT Options Chain 19.25 Call 22.00 10/10 No 0.27 0.29 0.26 -0.06 -18.75% 10,720 1,563 0.97 0.20 8 49 None
MLTX Options Chain 7.46 Call 7.50 5/15 Yes 3.30 4.00 3.40 +0.67 +24.55% 1,026 150 1.21 0.73 10 34 None
QBTS Options Chain 29.21 Call 33.00 11/21 Yes 5.85 6.10 6.02 +2.17 +56.37% 2,150 315 1.29 0.58 5 30 None
EOSE Options Chain 11.70 Call 12.50 10/10 No 0.76 0.80 0.79 +0.01 +1.29% 8,093 1,186 1.05 0.55 2 32 None
AVGO Options Chain 338.37 Call 520.00 1/16 Yes 1.87 1.93 1.90 -0.39 -17.04% 5,247 769 0.46 0.05 9 67 None
BTDR Options Chain 19.42 Call 25.00 11/21 No 1.90 2.00 1.90 +0.80 +72.73% 3,972 583 1.30 0.39 6 29 None
QBTS Options Chain 29.21 Put 25.00 4/17 Yes 5.35 5.50 5.45 -0.55 -9.17% 1,184 174 1.09 -0.23 5 30 None
PONY Options Chain 23.67 Call 24.00 10/17 No 1.60 1.65 1.61 -0.27 -14.37% 2,392 352 0.95 0.51 3 19 None
SMCI Options Chain 52.50 Put 53.00 10/10 No 2.27 2.36 2.41 +0.20 +9.05% 924 136 0.60 -0.58 11 50 None
INTC Options Chain 37.35 Put 36.50 10/10 No 1.05 1.13 1.12 +0.05 +4.68% 9,523 1,403 0.64 -0.44 4 44 None
TSLA Options Chain 436.00 Put 362.50 10/10 No 0.57 0.60 0.59 -0.03 -4.84% 1,016 150 0.69 -0.04 8 58 None
PLUG Options Chain 2.83 Put 3.50 10/31 No 0.46 0.48 0.45 -0.45 -50.00% 853 126 1.51 -0.35 6 31 None
PANW Options Chain 209.30 Call 215.00 10/10 No 0.90 0.95 0.90 -0.77 -46.11% 5,494 812 0.30 0.18 7 58 None
BMNR Options Chain 56.65 Put 52.00 10/10 No 1.04 1.17 1.06 -0.64 -37.65% 6,690 990 0.96 -0.23 6 22 None
COMP Options Chain 7.83 Put 7.00 11/21 Yes 0.35 0.45 0.38 -0.17 -30.91% 2,554 378 0.71 -0.28 11 29 None
MU Options Chain 183.75 Put 177.50 10/10 No 1.81 1.89 1.85 -1.45 -43.94% 5,640 835 0.56 -0.23 17 71 None
MSTR Options Chain 352.33 Call 660.00 10/10 No 0.16 0.17 0.16 +0.11 +220.00% 15,480 2,293 1.75 0.00 6 75 None
DELL Options Chain 147.37 Put 140.00 10/10 No 3.40 3.55 3.46 +1.98 +133.79% 2,070 307 0.49 -0.45 15 59 None
T Options Chain 27.01 Call 30.00 11/07 Yes 0.09 0.12 0.10 +0.02 +25.00% 3,035 451 0.28 0.06 11 66 None
SMCI Options Chain 52.50 Put 40.50 10/10 No 0.06 0.11 0.12 -0.02 -14.29% 1,339 199 1.04 0.00 11 50 None
QBTS Options Chain 29.21 Call 31.00 11/21 Yes 6.25 6.90 6.80 +2.34 +52.47% 2,298 342 1.22 0.63 5 30 None
QBTS Options Chain 29.21 Call 34.00 10/10 No 1.91 2.02 1.99 +1.18 +145.68% 1,747 260 1.39 0.46 5 30 None
ZETA Options Chain 19.20 Call 21.00 10/10 No 0.30 0.40 0.30 -0.04 -11.77% 3,100 462 0.85 0.26 10 42 None
MSTR Options Chain 352.33 Call 500.00 10/10 No 0.34 0.38 0.34 +0.17 +100.00% 3,134 469 1.78 0.00 6 75 None
HIMS Options Chain 58.00 Call 80.00 10/31 No 0.54 0.77 0.58 -0.53 -47.75% 1,002 151 1.06 0.10 12 43 None
MLCO Options Chain 8.93 Put 8.00 10/17 No 0.10 0.25 0.19 +0.14 +280.00% 6,157 934 0.54 -0.30 10 35 None
UNH Options Chain 353.72 Put 355.00 10/10 No 4.30 4.40 4.39 -4.06 -48.05% 1,112 169 0.34 -0.36 12 66 None
TSLA Options Chain 436.00 Call 497.50 10/17 No 2.83 2.87 2.87 -1.32 -31.51% 1,308 199 0.60 0.12 8 58 None
RCAT Options Chain 11.52 Call 14.00 10/10 No 0.45 0.50 0.46 +0.31 +206.67% 1,709 263 1.27 0.34 7 32 None
CRCL Options Chain 145.78 Call 162.50 10/10 No 2.49 2.65 2.53 -2.97 -54.00% 1,566 241 0.96 0.24 3 22 None
TDOC Options Chain 8.48 Call 10.00 10/10 No 0.11 0.14 0.13 +0.08 +160.00% 7,716 1,188 0.87 0.25 9 37 None
PLUG Options Chain 2.83 Call 4.50 11/21 Yes 0.60 0.61 0.62 +0.40 +181.82% 5,532 855 1.55 0.48 6 31 None
PLTR Options Chain 187.05 Call 185.00 10/10 No 1.36 1.42 1.39 -5.16 -78.78% 35,582 5,500 0.54 0.20 11 51 None
PONY Options Chain 23.67 Put 23.00 10/10 No 0.77 0.95 0.86 +0.12 +16.22% 1,519 235 1.01 -0.38 3 19 None
IBM Options Chain 286.94 Put 280.00 10/10 No 1.23 1.41 1.25 -0.46 -26.91% 982 152 0.27 -0.22 10 65 None
SHOP Options Chain 151.30 Call 165.00 10/10 No 3.10 3.20 3.15 +2.41 +325.68% 2,945 456 0.54 0.38 14 56 None
RZLV Options Chain 6.79 Call 8.00 10/10 No 0.25 0.30 0.25 +0.09 +56.25% 4,168 646 1.78 0.30 3 16 None
IBM Options Chain 286.94 Put 282.50 10/10 No 1.81 1.95 1.92 -0.69 -26.44% 1,141 177 0.27 -0.29 10 65 None
DOW Options Chain 23.69 Call 32.50 1/21 Yes 1.93 3.40 3.20 +0.05 +1.59% 728 113 0.40 0.37 11 54 None
AGNC Options Chain 10.06 Call 9.50 10/17 No 0.59 0.63 0.58 +0.14 +31.82% 708 110 0.39 0.89 12 59 None
SHOP Options Chain 151.30 Call 167.50 10/10 No 2.30 2.43 2.40 +1.91 +389.80% 1,497 233 0.54 0.31 14 56 None
RGTI Options Chain 40.06 Put 38.00 10/17 No 3.20 3.35 3.15 -2.31 -42.31% 802 125 1.41 -0.37 3 20 None
RGTI Options Chain 40.06 Put 37.50 10/10 No 1.79 1.97 1.98 -2.07 -51.12% 1,345 210 1.41 -0.32 3 20 None
QUBT Options Chain 19.98 Call 24.00 10/10 No 2.00 2.15 2.10 +1.80 +600.00% 3,393 530 1.29 0.59 6 35 None
HIMS Options Chain 58.00 Call 60.00 10/24 No 2.19 2.32 2.26 -1.78 -44.06% 6,018 941 0.95 0.32 12 43 None
FIG Options Chain 53.04 Put 51.00 10/10 No 0.86 1.12 1.00 -0.45 -31.04% 6,526 1,022 0.64 -0.31 3 21 None
META Options Chain 727.05 Put 705.00 10/10 No 9.85 10.05 10.07 +5.17 +105.51% 4,540 711 0.33 -0.40 16 72 None
BE Options Chain 90.29 Call 105.00 10/10 No 0.90 1.00 0.85 -0.27 -24.11% 4,375 686 1.00 0.15 7 49 None
TSLA Options Chain 436.00 Put 415.00 10/10 No 6.30 6.45 6.37 +0.42 +7.06% 16,734 2,626 0.54 -0.30 8 58 None
RIOT Options Chain 19.25 Put 11.00 12/19 Yes 0.23 0.27 0.21 -0.05 -19.24% 7,000 1,099 0.93 -0.07 8 49 None
TSLA Options Chain 436.00 Put 382.50 10/10 No 1.25 1.32 1.30 +0.02 +1.57% 3,230 509 0.61 -0.09 8 58 None
ONDS Options Chain 9.21 Call 12.50 10/10 No 0.05 0.15 0.10 0.00 0.00% 869 137 1.30 0.13 7 35 None
BTBT Options Chain 3.50 Call 4.00 10/17 No 0.20 0.25 0.23 +0.06 +35.30% 59,889 9,469 1.44 0.37 12 35 None
CMG Options Chain 41.76 Call 43.50 10/17 No 0.46 0.50 0.48 +0.26 +118.19% 1,175 186 0.34 0.29 10 56 None
GEV Options Chain 594.99 Put 460.00 11/21 No 5.40 5.90 5.70 +0.27 +4.98% 1,809 287 0.58 -0.09 3 22 None
TSLA Options Chain 436.00 Call 425.00 11/07 Yes 35.55 35.80 35.72 -7.77 -17.87% 907 144 0.62 0.57 8 58 None
UUUU Options Chain 16.82 Put 17.00 10/10 No 1.20 1.25 1.25 +0.11 +9.65% 1,140 181 1.07 -0.54 6 41 None
MRNA Options Chain 28.37 Put 23.00 4/17 Yes 2.83 2.93 2.81 -1.08 -27.77% 660 105 0.73 -0.24 12 43 None
RIOT Options Chain 19.25 Call 20.00 10/10 No 0.72 0.74 0.72 -0.05 -6.50% 23,523 3,755 0.89 0.44 8 49 None
TSLA Options Chain 436.00 Put 430.00 10/10 No 12.35 12.50 12.47 +1.27 +11.34% 32,781 5,236 0.53 -0.48 8 58 None
PLUG Options Chain 2.83 Put 3.00 10/10 No 0.07 0.08 0.08 -0.30 -78.95% 6,488 1,037 1.78 -0.18 6 31 None
WPM Options Chain 109.83 Call 125.00 11/21 Yes 1.45 1.65 1.64 -0.06 -3.53% 661 106 0.37 0.20 14 63 None
JOBY Options Chain 17.85 Call 19.50 10/10 No 0.45 0.50 0.45 +0.05 +12.50% 1,304 210 0.91 0.34 6 35 None
HOOD Options Chain 145.87 Call 162.50 10/17 No 2.41 2.47 2.39 +0.33 +16.02% 670 108 0.60 0.25 11 57 None
RTO Options Chain 26.41 Call 30.00 11/21 No 0.25 0.40 0.39 +0.12 +44.45% 1,277 206 0.33 0.21 3 15 None
PLUG Options Chain 2.83 Call 5.00 10/10 No 0.15 0.17 0.17 +0.12 +240.00% 8,783 1,419 2.37 0.24 6 31 None
ETR Options Chain 94.15 Call 100.00 10/17 No 0.30 0.40 0.35 +0.25 +250.00% 655 106 0.23 0.11 9 71 None
LLY Options Chain 819.85 Call 845.00 10/10 No 19.10 20.30 19.15 +11.82 +161.26% 1,278 207 0.46 0.49 10 65 None
APP Options Chain 682.76 Call 710.00 10/10 No 8.50 9.60 8.80 -3.50 -28.46% 2,053 334 0.50 0.31 8 63 None
RIOT Options Chain 19.25 Put 19.50 10/10 No 0.96 1.01 0.97 -0.19 -16.38% 1,573 256 0.88 -0.48 8 49 None
TSLA Options Chain 436.00 Call 502.50 10/10 No 0.84 0.87 0.85 -0.65 -43.34% 2,167 354 0.68 0.05 8 58 None
IONQ Options Chain 69.96 Call 74.00 10/10 No 3.95 4.15 4.05 +1.60 +65.31% 1,438 235 1.08 0.50 7 46 None
SNY Options Chain 50.14 Put 52.50 11/21 Yes 2.80 3.10 3.00 -0.50 -14.29% 627 103 0.29 -0.58 17 80 None
APO Options Chain 125.89 Put 190.00 1/16 Yes 63.60 64.60 64.40 +2.20 +3.54% 876 144 0.51 -0.98 13 70 None
QS Options Chain 14.30 Call 20.00 10/17 No 0.50 0.52 0.51 +0.20 +64.52% 16,055 2,642 1.35 0.24 9 28 None
CSCO Options Chain 68.31 Call 72.00 10/10 No 0.01 0.03 0.02 -0.03 -60.00% 3,184 524 0.21 0.02 11 66 None
ONDS Options Chain 9.21 Call 11.50 10/10 No 0.20 0.25 0.23 +0.08 +53.34% 5,167 852 1.31 0.23 7 35 None
TSLA Options Chain 436.00 Put 397.50 10/10 No 2.68 2.75 2.66 +0.08 +3.11% 3,090 511 0.57 -0.15 8 58 None
AAPL Options Chain 258.02 Call 247.50 10/10 No 11.05 11.30 11.11 +0.51 +4.82% 5,551 918 0.23 0.89 8 63 None
GRRR Options Chain 18.79 Call 19.50 10/10 No 0.40 0.55 0.05 -0.70 -93.34% 1,861 308 0.93 0.33 10 15 None
STUB Options Chain 16.95 Call 20.00 11/21 No 1.90 2.00 1.85 +0.35 +23.34% 11,250 1,862 3 18 None
QS Options Chain 14.30 Call 22.00 10/10 No 0.11 0.13 0.11 +0.02 +22.23% 1,502 249 1.56 0.08 9 28 None
ACHR Options Chain 11.57 Call 12.50 10/10 No 0.27 0.28 0.27 +0.21 +350.00% 2,111 350 0.95 0.32 9 39 None
BABA Options Chain 188.03 Put 185.00 10/10 No 2.91 2.99 2.95 -0.36 -10.88% 3,000 498 0.42 -0.37 17 80 None
QS Options Chain 14.30 Call 16.00 10/10 No 0.99 1.11 1.02 +0.53 +108.17% 5,935 992 1.24 0.52 9 28 None
HOOD Options Chain 145.87 Put 137.00 10/10 No 1.14 1.21 1.16 -0.63 -35.20% 5,131 858 0.63 -0.16 11 57 None
CMG Options Chain 41.76 Put 41.00 10/10 No 0.36 0.40 0.40 -0.80 -66.67% 656 110 0.31 -0.32 10 56 None
BABA Options Chain 188.03 Call 240.00 10/10 No 0.00 0.20 0.01 -0.06 -85.72% 3,526 592 0.87 0.00 17 80 None
EOSE Options Chain 11.70 Call 16.00 10/17 No 0.22 0.26 0.23 -0.07 -23.34% 4,364 733 1.16 0.25 2 32 None
SNDK Options Chain 128.41 Put 115.00 10/17 No 4.40 4.70 4.50 +0.02 +0.45% 1,141 192 1.03 -0.26 3 22 None
BABA Options Chain 188.03 Put 187.50 10/17 No 6.00 6.10 6.00 -0.10 -1.64% 1,253 211 0.44 -0.46 17 80 None
SNAP Options Chain 8.22 Call 10.00 11/07 Yes 0.57 0.61 0.58 +0.08 +16.00% 1,664 281 1.02 0.37 6 34 None
PFE Options Chain 27.08 Call 28.50 10/24 No 0.30 0.33 0.33 +0.10 +43.48% 977 165 0.27 0.29 14 63 None
ASST Options Chain 2.60 Call 3.50 10/31 No 0.20 0.25 0.25 +0.11 +78.58% 4,258 721 2.44 0.31 7 15 None
OSCR Options Chain 19.28 Call 24.00 10/10 No 0.30 0.35 0.33 +0.22 +200.00% 2,850 483 0.89 0.23 13 33 None
QBTS Options Chain 29.21 Call 40.00 10/10 No 0.57 0.66 0.62 +0.41 +195.24% 1,451 246 1.46 0.18 5 30 None
TSLA Options Chain 436.00 Put 110.00 10/24 Yes 0.00 0.04 0.01 -0.04 -80.00% 725 123 0.00 0.00 8 58 None
MARA Options Chain 18.79 Call 21.50 11/07 Yes 1.16 1.22 1.24 +0.03 +2.48% 2,680 455 0.91 0.37 12 59 None
CNC Options Chain 38.70 Call 38.00 10/17 No 1.85 1.95 1.93 +0.88 +83.81% 812 138 0.49 0.61 16 58 None
IONQ Options Chain 69.96 Call 73.00 10/10 No 4.40 4.55 4.49 +1.76 +64.47% 1,323 225 1.07 0.54 7 46 None