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 | 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 |