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
U Options Chain 44.10 Call 46.00 10/16 No 1.93 2.00 2.00 +0.80 +66.67% 117,664 731 0.61 0.43 9 47 None
MCD Options Chain 250.35 Put 232.50 9/25 No 0.28 0.31 0.31 +0.21 +210.00% 16,601 163 0.29 -0.12 9 59 None
GOOGL Options Chain 337.83 Put 350.00 10/30 No 21.70 22.45 22.48 +7.23 +47.41% 10,079 139 0.37 -0.58 14 73 None
JBLU Options Chain 4.39 Call 5.50 10/16 No 0.01 0.03 0.03 -0.02 -40.00% 10,428 165 0.58 0.08 8 24 None
PLTR Options Chain 191.79 Put 190.00 9/25 No 2.20 2.24 2.20 -4.21 -65.68% 21,344 413 0.56 -0.39 11 51 None
VRT Options Chain 248.78 Put 205.00 10/16 No 0.90 1.32 1.10 +0.06 +5.77% 5,470 111 0.55 -0.07 9 57 None
U Options Chain 44.10 Call 47.00 10/16 No 1.60 1.65 1.62 +0.62 +62.00% 34,804 711 0.62 0.38 9 47 None
AGNC Options Chain 10.13 Put 9.00 11/20 Yes 0.11 0.15 0.14 +0.03 +27.28% 5,483 114 0.26 -0.11 11 51 None
GRPN Options Chain 20.85 Call 22.00 1/19 Yes 8.80 10.80 10.00 -1.10 -9.91% 5,048 120 0.80 0.76 6 35 None
SG Options Chain 7.71 Call 10.00 11/20 Yes 0.35 0.50 0.37 -0.04 -9.76% 13,173 314 0.90 0.29 9 28 None
VTGN Options Chain 0.25 Call 0.50 10/16 No 0.00 0.10 0.05 +0.02 +66.67% 5,368 128 2.39 0.24 13 26 None
EXPE Options Chain 280.70 Put 220.00 3/19 Yes 15.00 18.00 15.90 +3.40 +27.20% 5,042 129 0.52 -0.24 16 62 None
XP Options Chain 21.30 Call 23.00 10/16 No 0.40 0.55 0.45 -0.10 -18.19% 6,700 176 0.56 0.28 11 50 None
GOOGL Options Chain 337.83 Put 305.00 10/30 No 3.75 3.85 3.80 +1.41 +59.00% 4,370 134 0.37 -0.17 14 73 None
CRWV Options Chain 87.45 Call 105.00 10/23 No 2.25 2.42 2.27 -0.23 -9.20% 49,444 1,552 0.75 0.23 3 21 None
SHOP Options Chain 142.34 Put 130.00 10/02 No 0.37 0.98 0.91 +0.48 +111.63% 4,435 146 0.51 -0.14 11 56 None
RCL Options Chain 230.30 Put 220.00 12/18 Yes 14.20 15.20 14.78 +1.58 +11.97% 7,042 232 0.47 -0.36 7 64 None
CRWV Options Chain 87.45 Call 110.00 10/23 No 1.60 1.67 1.62 -0.20 -10.99% 47,182 1,595 0.77 0.18 3 21 None
GXO Options Chain 45.23 Put 42.50 11/20 Yes 1.45 1.85 1.66 -0.13 -7.27% 5,003 170 0.43 -0.31 8 48 None
PINS Options Chain 18.45 Put 17.00 10/16 No 0.24 0.34 0.30 0.00 0.00% 14,928 525 0.48 -0.21 7 38 None
RKT Options Chain 12.74 Call 10.00 1/19 Yes 5.50 5.75 5.65 -0.45 -7.38% 3,863 137 0.59 0.80 7 54 None
GOOGL Options Chain 337.83 Call 342.50 9/28 No 2.82 3.10 2.96 -8.99 -75.23% 3,200 117 0.30 0.37 14 73 None
LOW Options Chain 191.36 Call 215.00 10/16 No 0.25 0.35 0.35 -0.25 -41.67% 3,017 111 0.27 0.06 7 57 None
PLTR Options Chain 191.79 Put 187.50 9/25 No 1.36 1.39 1.41 -3.29 -70.00% 9,638 370 0.56 -0.27 11 51 None
NVO Options Chain 38.17 Call 41.00 10/16 No 0.31 0.34 0.32 -0.43 -57.34% 3,243 126 0.31 0.22 11 50 None
M Options Chain 22.85 Call 23.50 9/25 No 0.02 0.03 0.02 -0.09 -81.82% 8,697 349 0.49 0.06 12 51 None
SYF Options Chain 70.67 Call 72.50 10/16 No 1.05 1.80 1.44 -2.76 -65.72% 2,535 103 0.30 0.40 12 66 None
META Options Chain 744.10 Put 740.00 9/30 No 17.65 18.95 18.26 -3.89 -17.57% 2,881 121 0.50 -0.45 10 73 None
SIRI Options Chain 26.28 Call 26.50 10/02 No 0.42 0.68 0.51 -0.15 -22.73% 17,819 775 0.40 0.46 11 61 None
TSLA Options Chain 379.15 Put 382.50 9/25 No 6.00 6.10 6.05 -1.80 -22.93% 8,860 390 0.44 -0.56 9 58 None
AXP Options Chain 306.39 Call 307.50 10/02 No 2.14 2.62 2.73 -2.07 -43.13% 2,401 106 0.24 0.33 11 65 None
MCD Options Chain 250.35 Call 235.00 9/25 No 3.70 4.40 3.65 -13.35 -78.53% 3,159 143 0.26 0.76 9 59 None
INTC Options Chain 124.24 Call 132.00 9/25 No 0.37 0.40 0.38 -0.61 -61.62% 21,774 989 0.80 0.11 6 54 None
BMNR Options Chain 28.86 Put 15.00 10/02 No 0.00 0.01 0.01 0.00 0.00% 3,001 139 1.56 0.00 11 32 None
LCID Options Chain 4.16 Put 4.50 11/20 Yes 0.78 0.99 0.90 +0.07 +8.44% 6,075 289 1.02 -0.52 9 26
Small Cap Stock List
FIRY Options Chain 12.50 Call 15.00 10/16 No 0.50 0.60 0.55 +0.20 +57.15% 3,224 155 0.81 0.35 3 15 None
MRVL Options Chain 260.90 Call 295.00 10/16 No 6.90 7.25 7.15 -1.95 -21.43% 6,040 292 0.70 0.27 14 62 None
NVO Options Chain 38.17 Call 38.00 9/25 No 0.49 0.57 0.50 -1.00 -66.67% 2,440 118 0.38 0.58 11 50 None
TSLA Options Chain 379.15 Put 380.00 9/25 No 4.65 4.75 4.72 -1.62 -25.56% 30,677 1,502 0.44 -0.48 9 58 None
CBRE Options Chain 141.05 Put 135.00 10/16 No 3.40 4.80 4.40 +1.95 +79.60% 4,575 229 0.39 -0.40 9 55 None
PLTR Options Chain 191.79 Put 190.00 10/02 No 4.85 5.00 4.97 -3.63 -42.21% 5,068 264 0.49 -0.43 11 51 None
MCD Options Chain 250.35 Put 230.00 9/25 No 0.10 0.13 0.11 +0.08 +266.67% 5,110 273 0.30 -0.05 9 59 None
HAL Options Chain 32.85 Call 35.00 11/20 Yes 1.18 1.31 1.23 -0.02 -1.60% 11,269 605 0.37 0.40 10 48 None
SLN Options Chain 11.51 Call 10.00 10/16 No 1.00 4.80 1.65 -3.39 -67.27% 2,500 135 3.81 0.79 9 30 None
HOOD Options Chain 122.70 Put 126.00 9/25 No 4.45 4.70 4.55 +0.50 +12.35% 1,926 106 0.68 -0.68 11 56 None
KHC Options Chain 23.79 Call 24.50 10/02 No 0.11 0.22 0.16 -0.07 -30.44% 21,020 1,215 0.28 0.25 7 57 None
PURR Options Chain 13.94 Call 17.00 10/09 No 0.40 0.60 0.50 +0.15 +42.86% 2,910 171 1.24 0.28 3 17 None
META Options Chain 744.10 Put 750.00 9/28 No 19.85 20.95 20.50 -5.15 -20.08% 2,481 148 0.50 -0.54 10 73 None
MCD Options Chain 250.35 Call 245.00 9/25 No 0.21 0.28 0.25 -6.86 -96.49% 2,547 155 0.29 0.11 9 59 None
RDW Options Chain 11.27 Put 10.50 10/02 No 0.20 0.30 0.30 +0.14 +87.50% 5,286 326 0.80 -0.27 7 36 None
CLF Options Chain 12.53 Call 13.50 10/16 No 0.55 0.56 0.56 +0.11 +24.45% 6,452 399 0.63 0.41 5 30 None
MCD Options Chain 250.35 Call 252.50 10/16 No 1.07 1.26 1.15 -4.11 -78.14% 2,155 136 0.22 0.17 9 59 None
FSLY Options Chain 29.65 Call 40.00 10/16 No 0.75 1.00 0.90 +0.60 +200.00% 2,661 168 1.17 0.21 7 42 None
LCID Options Chain 4.16 Put 4.50 12/18 Yes 0.94 1.02 1.02 +0.02 +2.00% 5,045 320 0.96 -0.49 9 26
Small Cap Stock List
ACAD Options Chain 26.41 Call 29.00 10/16 No 1.75 2.50 2.12 -0.43 -16.87% 2,042 130 1.36 0.40 13 47 None
PCG Options Chain 12.80 Call 13.00 10/02 No 0.02 0.15 0.02 -0.30 -93.75% 8,795 561 0.28 0.31 10 51 None
NVDA Options Chain 228.56 Call 250.00 10/05 No 0.12 0.20 0.17 -0.25 -59.53% 2,114 139 0.30 0.03 12 58 None
SENS Options Chain 9.97 Call 10.00 1/15 Yes 1.30 1.70 1.50 +0.10 +7.15% 5,009 335 0.74 0.54 7 26 None
U Options Chain 44.10 Call 43.50 9/25 No 1.01 1.58 1.42 +0.61 +75.31% 1,761 118 0.69 0.62 9 47 None
MGM Options Chain 37.85 Put 34.00 10/16 No 0.50 0.80 0.62 0.00 0.00% 2,313 155 0.57 -0.19 9 49 None
AAL Options Chain 13.64 Put 11.00 10/09 No 0.01 0.05 0.02 -0.02 -50.00% 1,505 102 0.56 -0.03 6 38 None
CHWY Options Chain 19.66 Put 18.50 9/25 No 0.22 0.28 0.24 +0.19 +380.00% 1,802 123 0.50 -0.46 13 43 None
RKLB Options Chain 71.99 Call 72.00 10/16 No 4.05 4.25 4.15 -1.10 -20.96% 2,893 201 0.68 0.48 7 45 None
GOOGL Options Chain 337.83 Call 342.50 9/25 No 2.01 2.10 2.01 -9.79 -82.97% 8,900 622 0.38 0.33 14 73 None
SHOP Options Chain 142.34 Put 135.00 10/02 No 1.53 2.32 1.65 +0.76 +85.40% 2,664 190 0.56 -0.25 11 56 None
PLTR Options Chain 191.79 Call 207.50 9/25 No 0.15 0.17 0.15 +0.09 +150.00% 3,044 227 0.61 0.05 11 51 None
DOCU Options Chain 66.76 Call 72.00 9/25 No 0.15 0.36 0.27 +0.18 +200.00% 2,426 185 0.51 0.19 7 51 None
QSR Options Chain 71.66 Call 75.00 10/16 No 0.70 0.80 0.74 -0.01 -1.34% 4,692 358 0.25 0.27 8 62 None
SNY Options Chain 42.52 Put 40.00 11/20 Yes 0.65 1.00 0.90 +0.18 +25.00% 1,355 104 0.25 -0.30 14 59 None
NVO Options Chain 38.17 Put 25.00 1/19 Yes 1.00 2.25 2.15 -0.10 -4.45% 1,549 120 0.38 -0.18 11 50 None
IONQ Options Chain 45.74 Put 35.00 10/23 No 0.50 0.68 0.60 -0.29 -32.59% 2,283 179 0.67 -0.14 7 43 None
AMZN Options Chain 255.45 Call 220.00 9/25 No 29.05 29.80 29.46 -5.19 -14.98% 1,627 128 1.10 1.00 9 61 None
SHOP Options Chain 142.34 Call 150.00 10/30 No 7.00 8.20 7.66 -1.84 -19.37% 1,893 149 0.57 0.43 11 56 None
EOSE Options Chain 4.06 Put 2.50 2/19 Yes 0.28 0.41 0.33 +0.02 +6.46% 1,503 119 1.04 -0.19 6 32 None
PINS Options Chain 18.45 Put 17.00 9/25 No 0.01 0.25 0.01 0.00 0.00% 1,754 140 1.62 -0.04 7 38 None
AKAM Options Chain 118.21 Call 120.00 9/25 No 1.95 3.70 2.00 -0.20 -9.10% 2,733 219 0.75 0.44 5 58 None
AMZN Options Chain 255.45 Call 247.50 9/25 No 3.45 3.65 3.47 -5.60 -61.75% 10,226 829 0.33 0.62 9 61 None
TE Options Chain 4.04 Call 5.00 10/23 No 0.15 0.25 0.17 -0.15 -46.88% 5,178 421 1.04 0.30 3 15 None
S Options Chain 24.10 Call 25.50 9/25 No 0.00 0.15 0.15 0.00 0.00% 2,035 166 0.87 0.12 7 43 None
ERIC Options Chain 9.82 Call 10.00 10/16 Yes 0.20 0.30 0.25 -0.06 -19.36% 13,272 1,085 0.42 0.39 15 51 None
NBIS Options Chain 226.61 Call 205.00 10/02 No 23.80 26.45 26.00 -7.90 -23.31% 1,833 150 0.79 0.81 3 22 None
PM Options Chain 190.84 Call 150.00 11/20 Yes 39.10 41.80 40.40 -0.11 -0.28% 1,426 117 0.50 0.95 8 61 None
META Options Chain 744.10 Put 675.00 9/30 No 1.90 2.10 1.97 -0.59 -23.05% 2,272 187 0.52 -0.08 10 73 None
PEP Options Chain 130.18 Call 140.00 12/18 Yes 2.40 2.55 2.50 -0.19 -7.07% 39,583 3,266 0.24 0.28 13 63 None
GOOG Options Chain 334.98 Call 337.50 9/25 No 2.65 2.74 2.65 -8.45 -76.13% 4,323 361 0.38 0.40 11 65 None
AMZN Options Chain 255.45 Put 270.00 9/25 No 20.35 21.10 20.82 +6.59 +46.32% 2,330 195 0.76 -0.99 9 61 None
IONQ Options Chain 45.74 Put 42.00 10/02 No 1.25 1.76 1.63 -1.31 -44.56% 1,434 121 0.66 -0.44 7 43 None
EQPT Options Chain 18.55 Put 20.00 10/16 No 2.30 2.85 2.45 +0.20 +8.89% 1,627 138 0.77 -0.67 3 18 None
GOOGL Options Chain 337.83 Put 317.50 10/02 No 0.91 1.00 0.98 +0.70 +250.00% 1,211 103 0.34 -0.11 14 73 None
AMZN Options Chain 255.45 Put 260.00 9/28 No 10.50 11.50 11.06 +4.06 +58.00% 1,180 101 0.37 -0.89 9 61 None
GME Options Chain 24.07 Put 24.50 9/25 No 0.62 0.64 0.63 -0.35 -35.72% 1,407 122 0.70 -0.57 10 42 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
AMD Options Chain 623.47 Call 642.50 10/02 No 9.40 9.95 9.58 -5.47 -36.35% 1,281 112 0.52 0.31 11 60 None
TPR Options Chain 113.00 Call 120.00 10/16 No 0.50 1.20 1.03 0.00 0.00% 1,506 132 0.32 0.18 8 57 None
SMTC Options Chain 169.33 Call 230.00 11/20 No 6.20 7.50 6.75 -2.05 -23.30% 5,210 458 0.85 0.23 5 54 None
U Options Chain 44.10 Call 45.00 9/25 No 0.70 0.75 0.79 +0.45 +132.36% 11,092 981 0.86 0.40 9 47 None
MLI Options Chain 59.90 Call 65.00 10/16 No 0.50 0.55 0.52 +0.12 +30.00% 2,639 236 0.34 0.12 14 49 None
CMCSA Options Chain 22.42 Call 23.00 11/20 Yes 1.00 1.06 1.08 +0.18 +20.00% 6,380 572 0.36 0.45 11 62 None
MCD Options Chain 250.35 Put 235.00 9/25 No 0.67 0.81 0.72 +0.63 +700.00% 5,685 510 0.29 -0.24 9 59 None
TSLA Options Chain 379.15 Put 380.00 9/28 No 5.90 6.05 5.96 -1.34 -18.36% 4,139 372 0.35 -0.48 9 58 None
HD Options Chain 305.39 Call 300.00 9/25 No 1.29 1.42 1.33 -5.91 -81.63% 2,980 268 0.28 0.34 8 61 None
GLXY Options Chain 25.79 Call 30.00 11/20 Yes 1.90 2.62 2.25 -0.65 -22.42% 1,345 122 0.89 0.41 5 42 None
PLTR Options Chain 191.79 Put 192.50 9/25 No 3.35 3.45 3.40 -4.88 -58.94% 10,214 935 0.56 -0.52 11 51 None
APP Options Chain 328.72 Put 287.50 10/02 No 1.75 2.15 2.01 +0.78 +63.42% 1,131 104 0.56 -0.14 7 58 None
LQDA Options Chain 68.64 Put 50.00 10/02 No 0.20 0.65 0.25 -0.04 -13.80% 2,425 223 1.17 -0.02 9 53 None
JD Options Chain 27.33 Call 30.00 12/17 Yes 3.70 3.75 3.73 -0.02 -0.54% 5,503 513 0.38 0.51 17 20 None
PLTR Options Chain 191.79 Call 207.50 10/02 No 1.36 1.42 1.40 +0.85 +154.55% 3,010 283 0.51 0.18 11 51 None
PLTR Options Chain 191.79 Put 185.00 9/25 No 0.80 0.81 0.81 -2.49 -75.46% 16,847 1,592 0.56 -0.18 11 51 None
MCD Options Chain 250.35 Call 275.00 11/20 Yes 0.98 1.01 1.01 -1.54 -60.40% 10,031 948 0.25 0.10 9 59 None
CBRS Options Chain 212.41 Call 225.00 9/25 No 0.50 0.70 0.69 -1.56 -69.34% 6,780 643 0.91 0.09 10 38 None
TSLA Options Chain 379.15 Call 570.00 10/02 No 0.01 0.02 0.01 -0.02 -66.67% 1,486 141 0.83 0.00 9 58 None
TSLA Options Chain 379.15 Put 387.50 9/25 No 9.30 9.50 9.41 -1.74 -15.61% 1,592 153 0.46 -0.71 9 58 None
UBER Options Chain 69.42 Call 65.00 10/02 No 4.00 5.60 4.81 -0.42 -8.04% 1,250 121 0.64 0.91 8 54 None
MU Options Chain 1,097.63 Put 1,070.00 9/25 No 16.25 17.65 16.80 +4.30 +34.40% 8,136 806 0.58 -0.46 12 68 None
CMCSA Options Chain 22.42 Put 21.50 10/16 No 0.07 0.78 0.29 -0.07 -19.45% 1,105 110 0.35 -0.27 11 62 None
ABNB Options Chain 162.30 Put 130.00 10/16 No 0.40 0.77 0.56 +0.34 +154.55% 2,209 223 0.44 -0.08 11 61 None
HOOD Options Chain 122.70 Put 126.00 10/16 No 9.15 9.45 8.90 +0.50 +5.96% 1,544 156 0.62 -0.53 11 56 None
IOVA Options Chain 10.19 Call 11.50 9/25 No 0.00 0.15 0.05 -0.05 -50.00% 1,204 124 1.76 0.06 9 39 None
TSLA Options Chain 379.15 Put 385.00 9/25 No 7.55 7.70 7.59 -1.81 -19.26% 7,768 801 0.45 -0.64 9 58 None
ERAS Options Chain 15.55 Call 15.00 11/20 Yes 1.50 2.30 1.82 -1.00 -35.47% 2,557 265 1.01 0.52 10 40 None
ALLY Options Chain 39.24 Call 38.00 10/16 No 1.40 1.60 1.54 -0.51 -24.88% 2,080 216 0.30 0.61 15 79 None
GOOGL Options Chain 337.83 Call 555.00 1/15 Yes 0.24 0.73 0.46 -0.23 -33.34% 1,506 157 0.39 0.02 14 73 None
PGY Options Chain 21.08 Put 16.00 10/16 No 0.00 0.35 0.31 +0.20 +181.82% 2,205 230 0.74 -0.14 3 18 None
META Options Chain 744.10 Call 785.00 9/28 No 5.15 5.85 5.43 +1.03 +23.41% 1,094 115 0.54 0.21 10 73 None
KHC Options Chain 23.79 Call 24.00 9/25 No 0.10 0.21 0.14 -0.18 -56.25% 1,568 165 0.38 0.35 7 57 None
U Options Chain 44.10 Call 45.00 10/02 No 1.45 1.64 1.55 +0.77 +98.72% 2,851 303 0.67 0.46 9 47 None
GOOGL Options Chain 337.83 Call 405.00 10/02 No 0.09 0.15 0.11 -0.07 -38.89% 2,392 255 0.51 0.00 14 73 None
LUMN Options Chain 6.13 Call 11.00 11/20 Yes 0.01 0.24 0.03 -0.03 -50.00% 1,710 184 0.95 0.04 6 31 None
LTH Options Chain 38.08 Call 40.00 10/16 No 1.50 1.80 1.50 +0.45 +42.86% 1,039 112 0.44 0.50 8 58 None
AVGO Options Chain 366.03 Put 342.50 9/28 No 0.62 1.30 0.92 +0.44 +91.67% 1,263 137 0.30 -0.16 10 65 None
HOOD Options Chain 122.70 Put 55.00 10/09 No 0.00 0.03 0.02 -0.02 -50.00% 1,643 179 1.38 0.00 11 56 None
QBTS Options Chain 18.48 Put 11.00 11/20 Yes 0.11 0.17 0.16 0.00 0.00% 922 101 0.76 -0.07 7 39 None
HTZ Options Chain 1.87 Put 1.00 1/19 Yes 0.55 0.64 0.58 -0.02 -3.34% 1,011 111 1.54 -0.07 9 22 None
TSLA Options Chain 379.15 Put 382.50 9/30 No 8.95 9.20 9.19 -0.43 -4.47% 1,148 127 0.38 -0.53 9 58 None
GOOGL Options Chain 337.83 Put 335.00 9/28 No 3.15 3.40 3.31 +2.55 +335.53% 2,101 233 0.30 -0.38 14 73 None
RDDT Options Chain 155.56 Call 155.00 10/09 No 5.25 6.45 6.00 -2.10 -25.93% 1,150 128 0.56 0.46 11 42 None
TSLA Options Chain 379.15 Call 585.00 10/02 No 0.00 0.02 0.01 -0.01 -50.00% 1,116 125 0.90 0.00 9 58 None
MCD Options Chain 250.35 Put 237.50 9/25 No 1.21 1.85 1.53 +1.41 +1,175.00% 3,400 382 0.28 -0.42 9 59 None
GOOGL Options Chain 337.83 Call 340.00 10/23 No 11.60 12.45 11.90 -9.20 -43.61% 2,287 258 0.31 0.51 14 73 None
MU Options Chain 1,097.63 Put 1,075.00 9/25 No 18.80 19.95 19.70 +5.40 +37.77% 3,338 378 0.58 -0.50 12 68 None
NCLH Options Chain 14.27 Call 17.00 10/23 No 0.00 0.36 0.13 +0.02 +18.19% 2,021 229 0.72 0.12 8 44 None
FSLY Options Chain 29.65 Call 35.00 9/25 No 0.25 0.45 0.30 +0.25 +500.00% 2,042 233 1.99 0.15 7 42 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
PBR Options Chain 21.14 Call 22.50 10/16 No 0.55 0.59 0.57 +0.13 +29.55% 1,239 142 0.50 0.34 13 52 None
UNH Options Chain 371.29 Call 380.00 10/02 No 3.25 3.70 3.35 -1.60 -32.33% 1,663 192 0.29 0.32 13 65 None
MU Options Chain 1,097.63 Put 1,085.00 9/25 No 24.65 26.80 24.23 +5.73 +30.98% 1,556 180 0.58 -0.59 12 68 None
META Options Chain 744.10 Put 552.50 9/25 No 0.01 0.03 0.03 0.00 0.00% 1,103 128 1.32 0.00 10 73 None
NVDA Options Chain 228.56 Put 170.00 9/30 No 0.02 0.04 0.03 +0.02 +200.00% 1,067 124 0.78 0.00 12 58 None
META Options Chain 744.10 Call 875.00 9/25 No 0.08 0.17 0.16 +0.06 +60.00% 2,331 272 0.89 0.01 10 73 None
TSLA Options Chain 379.15 Put 390.00 9/25 No 11.25 11.50 11.25 -1.50 -11.77% 4,814 564 0.47 -0.77 9 58 None
AMZN Options Chain 255.45 Call 250.00 9/28 No 2.66 3.05 2.81 -4.09 -59.28% 2,196 258 0.26 0.48 9 61 None
DT Options Chain 57.20 Call 62.50 10/16 No 0.80 1.15 1.25 +0.55 +78.58% 1,759 207 0.38 0.29 9 53 None
COF Options Chain 200.55 Call 200.00 9/25 No 0.50 1.00 0.80 -2.51 -75.84% 1,427 169 0.36 0.24 11 70 None
SHEL Options Chain 95.41 Call 96.00 9/25 No 0.35 1.25 0.50 +0.28 +127.28% 869 103 0.37 0.43 18 70 None
TEM Options Chain 77.35 Call 79.00 9/25 No 1.09 1.20 1.20 -0.29 -19.47% 3,520 418 0.89 0.35 3 21 None
META Options Chain 744.10 Put 700.00 9/30 No 4.80 5.45 5.10 -1.60 -23.89% 3,072 365 0.50 -0.18 10 73 None
SCHW Options Chain 100.64 Put 97.00 10/02 No 0.48 0.76 0.67 +0.13 +24.08% 1,034 123 0.26 -0.26 13 64 None
NTSK Options Chain 18.68 Call 22.50 11/20 No 0.65 0.95 0.96 +0.01 +1.06% 1,017 121 0.69 0.29 3 18 None
FSLY Options Chain 29.65 Call 35.00 10/16 No 1.50 1.85 1.55 +1.20 +342.86% 4,391 525 1.11 0.35 7 42 None
CRWD Options Chain 250.06 Put 250.00 10/02 No 4.00 4.15 4.05 -4.69 -53.67% 1,602 193 0.57 -0.27 8 50 None
GOOG Options Chain 334.98 Call 342.50 9/25 No 1.28 1.35 1.30 -7.35 -84.98% 2,943 356 0.39 0.22 11 65 None
BHP Options Chain 87.83 Put 85.00 1/15 No 5.80 6.10 6.30 +0.80 +14.55% 2,097 255 0.34 -0.43 8 58 None
IONQ Options Chain 45.74 Call 43.00 9/25 No 0.82 0.89 0.90 +0.48 +114.29% 12,491 1,537 0.88 0.44 7 43 None
HIMS Options Chain 30.46 Put 29.50 10/02 No 1.72 2.07 1.80 +1.03 +133.77% 857 107 0.74 -0.61 6 40 None
SNDK Options Chain 1,898.69 Put 1,825.00 9/25 No 40.10 43.70 42.00 +13.63 +48.05% 1,191 149 0.67 -0.52 3 22 None
PURR Options Chain 13.94 Call 17.00 1/15 No 2.15 2.45 2.30 +0.32 +16.17% 1,349 169 1.05 0.49 3 17 None
META Options Chain 744.10 Put 742.50 9/25 No 13.90 14.70 14.47 -5.03 -25.80% 1,756 220 0.70 -0.47 10 73 None
AMD Options Chain 623.47 Call 627.50 10/02 No 14.20 14.85 14.38 -6.73 -31.89% 1,124 141 0.52 0.42 11 60 None
PLTR Options Chain 191.79 Call 192.50 9/25 No 2.73 2.81 2.79 +1.89 +210.00% 39,361 4,946 0.53 0.48 11 51 None
MDB Options Chain 428.36 Put 335.00 9/25 No 0.01 0.04 0.02 -0.03 -60.00% 1,122 141 1.18 0.00 6 59 None
DKS Options Chain 133.94 Call 135.00 10/09 No 3.30 4.00 3.80 -0.50 -11.63% 1,225 154 0.41 0.45 13 74 None
NOW Options Chain 140.78 Call 146.00 10/02 No 2.83 2.95 2.85 +0.85 +42.50% 1,049 132 0.56 0.36 9 54 None
SNDK Options Chain 1,898.69 Call 1,830.00 9/25 No 30.20 32.80 31.60 -55.80 -63.85% 1,335 168 0.73 0.46 3 22 None
GOOGL Options Chain 337.83 Call 340.00 9/25 No 2.85 2.94 2.93 -9.77 -76.93% 11,232 1,426 0.37 0.43 14 73 None
CGNX Options Chain 58.97 Put 50.00 10/16 No 0.15 0.35 0.30 +0.05 +20.00% 848 108 0.48 -0.05 14 56 None
ABUS Options Chain 5.00 Put 5.00 10/16 No 0.30 0.40 0.35 +0.11 +45.84% 964 123 0.53 -0.59 12 31 None
MU Options Chain 1,097.63 Put 1,080.00 9/25 No 21.55 22.40 21.80 +5.80 +36.25% 5,806 744 0.58 -0.54 12 68 None
FSLY Options Chain 29.65 Put 24.00 10/02 No 0.15 0.40 0.35 -0.45 -56.25% 1,090 140 1.18 -0.11 7 42 None
META Options Chain 744.10 Put 745.00 9/25 No 15.55 16.05 15.60 -4.75 -23.35% 3,452 444 0.70 -0.50 10 73 None
CBRS Options Chain 212.41 Call 235.00 9/25 No 0.00 0.30 0.22 -0.58 -72.50% 4,095 527 1.05 0.03 10 38 None
YELP Options Chain 17.73 Put 17.00 10/16 No 0.35 0.65 0.60 +0.35 +140.00% 1,249 161 0.53 -0.30 15 44 None
AMZN Options Chain 255.45 Put 265.00 9/25 No 15.50 16.00 15.74 +5.65 +56.00% 4,390 567 0.64 -0.98 9 61 None
SKHY Options Chain 189.28 Call 240.00 10/23 No 1.62 2.13 2.04 -1.00 -32.90% 805 104 0.65 0.12 3 22 None
UBER Options Chain 69.42 Call 69.00 9/25 No 0.92 1.07 1.00 -0.48 -32.44% 4,702 609 0.35 0.62 8 54 None
FSLY Options Chain 29.65 Call 32.00 9/25 No 0.55 0.80 0.73 +0.63 +630.00% 1,428 185 1.63 0.32 7 42 None
RARE Options Chain 14.88 Call 22.50 1/21 Yes 3.00 3.10 3.01 -0.18 -5.65% 10,544 1,369 0.68 0.48 6 35 None
RIOT Options Chain 24.69 Call 25.00 3/19 Yes 5.70 5.95 5.80 +0.17 +3.02% 2,793 363 0.84 0.63 6 44 None
GOOGL Options Chain 337.83 Call 350.00 10/05 No 3.00 3.65 3.20 -5.80 -64.45% 1,086 142 0.31 0.27 14 73 None
XP Options Chain 21.30 Call 23.00 1/15 No 1.45 1.75 1.75 +0.69 +65.10% 1,100 144 0.52 0.42 11 50 None
GNRC Options Chain 199.42 Put 170.00 11/20 Yes 5.00 5.50 4.90 +1.04 +26.95% 916 120 0.55 -0.19 7 61 None
AMZN Options Chain 255.45 Put 242.50 9/30 No 1.33 1.43 1.39 +0.71 +104.42% 916 120 0.29 -0.23 9 61 None
LRCX Options Chain 311.89 Put 272.50 9/25 No 0.00 0.14 0.11 -0.04 -26.67% 816 107 0.78 -0.01 13 58 None
PSKY Options Chain 10.14 Call 10.00 1/19 No 3.00 4.05 3.36 +0.01 +0.30% 5,002 656 0.58 0.67 3 17 None
VKTX Options Chain 41.65 Put 41.00 9/25 No 0.80 1.68 1.03 -1.22 -54.23% 974 128 1.30 -0.40 8 45 None
STWD Options Chain 14.70 Put 14.00 12/18 Yes 0.40 0.45 0.42 +0.08 +23.53% 1,030 136 0.24 -0.32 7 52 None
FSLY Options Chain 29.65 Call 30.00 10/02 No 2.10 2.50 2.50 +1.87 +296.83% 3,226 426 1.20 0.55 7 42 None
NKTR Options Chain 57.66 Call 70.00 11/20 Yes 2.55 4.70 3.22 -3.28 -50.47% 771 102 0.77 0.35 8 50 None
RGTI Options Chain 16.00 Put 17.00 10/02 No 1.27 1.39 1.29 +0.24 +22.86% 1,014 135 0.73 -0.67 3 18 None
CRWD Options Chain 250.06 Put 250.00 9/25 No 0.97 1.00 0.97 -4.33 -81.70% 3,143 420 0.66 -0.14 8 50 None
INTU Options Chain 292.50 Put 280.00 9/25 No 1.25 1.45 1.35 +0.10 +8.00% 3,551 475 0.48 -0.21 13 67 None
META Options Chain 744.10 Call 835.00 9/25 No 0.50 0.65 0.58 +0.06 +11.54% 3,198 433 0.84 0.03 10 73 None
F Options Chain 13.10 Put 11.50 10/02 No 0.00 0.02 0.01 0.00 0.00% 1,255 170 0.47 -0.01 9 51 None
TSLA Options Chain 379.15 Call 385.00 9/30 No 5.95 6.05 6.05 +0.02 +0.34% 4,605 625 0.38 0.42 9 58 None
TSLA Options Chain 379.15 Put 240.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 8,231 1,118 1.99 0.00 9 58 None
CLMT Options Chain 56.42 Put 50.00 10/16 No 1.10 1.65 1.80 +0.71 +65.14% 1,946 265 0.61 -0.24 7 23 None
NEE Options Chain 77.02 Put 65.00 1/21 Yes 3.05 3.35 3.10 +0.34 +12.32% 2,122 289 0.26 -0.24 7 63 None
KVYO Options Chain 15.94 Call 20.00 10/16 No 0.30 0.55 0.45 +0.33 +275.00% 6,928 947 0.80 0.24 3 18 None
CP Options Chain 87.99 Call 92.50 10/16 No 0.40 0.65 0.45 -0.06 -11.77% 1,007 138 0.21 0.20 7 61 None
FSLR Options Chain 200.41 Put 180.00 9/25 No 0.09 0.27 0.35 +0.26 +288.89% 1,751 240 0.54 -0.06 15 63 None
GOOG Options Chain 334.98 Call 335.00 9/25 No 3.65 3.85 3.70 -10.28 -73.54% 5,391 740 0.38 0.50 11 65 None
SMCI Options Chain 41.44 Put 37.00 10/23 No 1.38 1.44 1.40 -0.04 -2.78% 790 109 0.71 -0.25 18 57 None
OKTA Options Chain 205.36 Call 215.00 9/25 No 1.24 1.72 1.07 +0.40 +59.71% 1,049 145 0.76 0.22 13 61 None
SMR Options Chain 8.94 Put 8.50 10/16 No 0.47 0.57 0.53 +0.04 +8.17% 2,404 333 0.73 -0.41 3 16 None
MSM Options Chain 121.37 Call 130.00 10/16 No 1.25 1.50 1.30 +0.55 +73.34% 3,034 421 0.25 0.29 11 55 None
JELD Options Chain 1.86 Call 2.50 1/15 Yes 0.25 0.30 0.30 -0.10 -25.00% 9,247 1,284 1.18 0.42 7 18 None
MCD Options Chain 250.35 Call 250.00 10/09 No 0.91 1.08 1.04 -4.46 -81.10% 1,021 142 0.22 0.17 9 59 None
JPM Options Chain 337.53 Call 355.00 10/09 No 0.87 1.16 1.02 -0.58 -36.25% 1,531 213 0.22 0.13 11 80 None
TSLA Options Chain 379.15 Put 245.00 9/25 No 0.01 0.02 0.02 +0.01 +100.00% 10,898 1,518 1.96 0.00 9 58 None
U Options Chain 44.10 Call 44.00 9/25 No 1.11 1.28 1.20 +0.59 +96.73% 2,527 353 0.84 0.54 9 47 None
META Options Chain 744.10 Put 755.00 9/25 No 20.30 21.90 21.44 -3.81 -15.09% 4,801 672 0.71 -0.59 10 73 None
INTC Options Chain 124.24 Call 121.00 9/28 No 4.10 4.35 4.10 -1.38 -25.19% 845 119 0.58 0.59 6 54 None
ON Options Chain 74.05 Put 70.00 10/02 No 0.87 1.12 1.13 +0.12 +11.89% 823 116 0.57 -0.23 11 59 None
IONQ Options Chain 45.74 Put 40.50 9/25 No 0.24 0.31 0.30 -0.67 -69.08% 1,474 209 0.79 -0.20 7 43 None
DDOG Options Chain 247.47 Call 280.00 9/25 No 0.06 0.17 0.11 -0.04 -26.67% 846 120 0.72 0.02 10 55 None
BAC Options Chain 56.36 Call 57.00 10/23 Yes 1.31 1.44 1.34 -0.16 -10.67% 1,125 160 0.27 0.44 10 65 None
META Options Chain 744.10 Put 745.00 9/30 No 20.30 21.50 21.04 -4.06 -16.18% 766 109 0.50 -0.49 10 73 None
META Options Chain 744.10 Call 747.50 9/28 No 15.80 17.00 16.65 +3.21 +23.89% 917 131 0.51 0.49 10 73 None
AKAM Options Chain 118.21 Put 115.00 9/25 No 0.50 3.10 1.40 -0.10 -6.67% 728 104 0.94 -0.27 5 58 None
MU Options Chain 1,097.63 Put 1,065.00 9/25 No 14.00 14.50 14.45 +3.55 +32.57% 1,859 266 0.57 -0.41 12 68 None
GOOGL Options Chain 337.83 Call 345.00 9/17 Yes 50.40 53.05 51.64 -7.86 -13.21% 1,181 169 0.36 0.60 14 73 None
AAPL Options Chain 339.89 Call 337.50 9/30 No 3.90 4.50 4.01 -1.99 -33.17% 1,254 180 0.23 0.49 10 65 None
AMD Options Chain 623.47 Call 625.00 10/30 No 36.85 38.60 38.05 -6.84 -15.24% 793 114 0.53 0.50 11 60 None
PLTR Options Chain 191.79 Put 187.50 10/02 No 3.80 3.95 3.90 -3.11 -44.37% 1,007 145 0.49 -0.36 11 51 None
XOM Options Chain 158.80 Put 157.50 10/09 No 2.07 2.44 2.28 -0.82 -26.46% 731 106 0.29 -0.34 13 74 None
FSLY Options Chain 29.65 Call 31.00 9/25 No 0.75 1.20 0.90 +0.82 +1,025.00% 1,579 229 1.61 0.41 7 42 None
META Options Chain 744.10 Put 735.00 11/20 Yes 48.30 49.40 48.75 -3.10 -5.98% 986 143 0.47 -0.42 10 73 None
MCD Options Chain 250.35 Put 230.00 10/02 No 0.70 0.95 0.79 +0.65 +464.29% 819 119 0.25 -0.16 9 59 None
VFC Options Chain 13.52 Put 11.00 11/20 Yes 0.19 0.40 0.23 +0.03 +15.00% 1,919 279 0.59 -0.15 12 44 None
U Options Chain 44.10 Call 46.00 9/25 No 0.45 0.50 0.50 +0.33 +194.12% 1,917 281 0.89 0.28 9 47 None
GOOGL Options Chain 337.83 Call 347.50 10/02 No 3.20 3.50 3.55 -7.00 -66.36% 1,725 254 0.32 0.31 14 73 None
OXY Options Chain 56.40 Put 54.00 10/09 No 0.39 0.64 0.44 -0.17 -27.87% 1,289 191 0.37 -0.20 10 55 None
NAVN Options Chain 19.66 Put 20.00 10/16 No 1.30 1.50 1.40 +0.55 +64.71% 2,986 444 0.64 -0.50 3 18 None
SPCX Options Chain 148.36 Call 220.00 10/02 No 0.01 0.02 0.02 -0.02 -50.00% 1,781 265 0.88 0.00 5 35 None
AMD Options Chain 623.47 Put 575.00 10/02 No 5.35 5.70 5.73 +0.63 +12.36% 2,702 405 0.52 -0.19 11 60 None
SNAP Options Chain 5.64 Call 5.00 10/02 No 0.36 0.39 0.38 -0.30 -44.12% 1,856 279 0.58 0.76 8 31 None
NBIS Options Chain 226.61 Call 360.00 10/02 No 0.01 0.04 0.03 -0.08 -72.73% 1,250 188 1.00 0.00 3 22 None
QCOM Options Chain 198.23 Put 180.00 2/19 Yes 15.00 16.80 16.45 -0.21 -1.27% 1,116 168 0.52 -0.32 12 70 None
META Options Chain 744.10 Call 755.00 10/09 No 25.00 25.80 25.50 +4.27 +20.12% 846 128 0.48 0.47 10 73 None
YELP Options Chain 17.73 Put 18.00 10/16 No 0.80 1.05 0.98 +0.58 +145.00% 1,097 166 0.53 -0.46 15 44 None
W Options Chain 107.35 Call 110.00 10/16 No 1.93 2.50 2.20 -2.62 -54.36% 872 132 0.57 0.27 5 49 None
SPCX Options Chain 148.36 Call 149.00 9/25 No 2.12 2.14 2.11 -4.64 -68.75% 5,453 829 0.56 0.46 5 35 None
QUBT Options Chain 9.12 Call 14.00 11/20 Yes 0.20 0.29 0.25 0.00 0.00% 4,827 735 0.94 0.15 8 35 None
CRCL Options Chain 94.20 Call 104.00 9/25 No 0.12 0.19 0.15 -0.51 -77.28% 1,698 259 1.02 0.05 3 21 None
META Options Chain 744.10 Put 760.00 9/25 No 23.25 26.40 24.95 -5.05 -16.84% 3,735 570 0.71 -0.64 10 73 None
META Options Chain 744.10 Call 840.00 10/09 No 5.00 5.60 5.53 +1.13 +25.69% 661 101 0.50 0.14 10 73 None
AMZN Options Chain 255.45 Call 237.50 9/25 No 11.65 12.40 12.13 -4.67 -27.80% 1,939 297 0.55 0.96 9 61 None
F Options Chain 13.10 Put 12.50 10/02 No 0.08 0.09 0.10 +0.03 +42.86% 7,220 1,113 0.32 -0.22 9 51 None
WFC Options Chain 81.90 Call 83.00 10/16 Yes 2.24 2.47 2.21 -0.72 -24.58% 1,918 296 0.33 0.47 15 74 None
MSTR Options Chain 167.88 Put 162.50 9/25 No 3.55 4.00 3.80 +1.29 +51.40% 5,273 820 0.78 -0.50 4 53 None
Z Options Chain 28.65 Call 32.50 10/16 No 0.40 0.50 0.42 -0.60 -58.83% 5,129 799 0.56 0.19 12 39 None
MU Options Chain 1,097.63 Put 1,090.00 9/25 No 27.75 28.75 29.00 +8.25 +39.76% 2,400 374 0.59 -0.63 12 68 None
ARM Options Chain 332.50 Put 330.00 9/25 No 6.85 7.45 7.05 -1.55 -18.03% 1,038 162 0.85 -0.44 3 22 None
AMZN Options Chain 255.45 Call 230.00 9/25 No 19.05 20.70 19.38 -6.08 -23.89% 1,280 200 0.67 1.00 9 61 None
U Options Chain 44.10 Call 43.00 10/16 No 3.20 3.45 3.30 +1.00 +43.48% 2,092 327 0.61 0.61 9 47 None
META Options Chain 744.10 Put 740.00 9/28 No 14.70 15.50 15.10 -4.90 -24.50% 806 126 0.50 -0.45 10 73 None
INTC Options Chain 124.24 Call 122.00 9/25 No 3.05 3.15 3.10 -1.15 -27.06% 10,490 1,643 0.76 0.54 6 54 None
PCG Options Chain 12.80 Put 12.50 10/02 No 0.19 0.40 0.31 +0.14 +82.36% 6,024 944 0.41 -0.43 10 51 None
MU Options Chain 1,097.63 Call 1,080.00 9/28 No 19.50 20.55 20.20 -17.09 -45.83% 2,433 382 0.46 0.47 12 68 None
INTC Options Chain 124.24 Put 118.00 9/30 No 2.24 2.39 2.36 +0.13 +5.83% 914 144 0.63 -0.32 6 54 None
BABA Options Chain 116.83 Put 104.00 10/02 No 0.41 0.50 0.45 +0.23 +104.55% 863 136 0.39 -0.13 10 60 None
SNDK Options Chain 1,898.69 Call 1,860.00 9/25 No 20.30 21.80 21.00 -48.20 -69.66% 1,370 217 0.73 0.35 3 22 None
STRA Options Chain 78.24 Call 85.00 10/16 No 0.20 0.40 0.40 +0.15 +60.00% 1,073 170 0.27 0.08 15 57 None
META Options Chain 744.10 Call 800.00 9/25 No 2.25 2.43 2.29 +0.39 +20.53% 34,588 5,482 0.78 0.11 10 73 None
TSLA Options Chain 379.15 Put 372.50 9/25 No 1.85 1.89 1.85 -1.20 -39.35% 9,032 1,433 0.44 -0.25 9 58 None
GOOG Options Chain 334.98 Call 347.50 9/25 No 0.62 0.69 0.65 -3.95 -85.87% 8,859 1,406 0.42 0.12 11 65 None
APP Options Chain 328.72 Call 310.00 9/25 No 8.30 10.90 8.90 -10.90 -55.06% 1,260 201 0.59 0.66 7 58 None
SOFI Options Chain 16.55 Put 10.00 1/19 Yes 1.48 1.53 1.50 +0.04 +2.74% 2,110 339 0.59 -0.12 10 51 None
GOOGL Options Chain 337.83 Call 352.50 10/02 No 2.20 2.37 2.30 -4.80 -67.61% 3,541 571 0.33 0.23 14 73 None
CP Options Chain 87.99 Call 95.00 11/20 Yes 0.80 1.70 0.95 -0.09 -8.66% 1,001 162 0.24 0.22 7 61 None
GME Options Chain 24.07 Put 24.00 10/02 No 0.64 0.73 0.69 -0.15 -17.86% 1,823 296 0.53 -0.43 10 42 None
TSLA Options Chain 379.15 Put 380.00 9/30 No 7.60 7.75 7.72 -1.13 -12.77% 2,068 336 0.38 -0.48 9 58 None
FSLY Options Chain 29.65 Call 27.00 10/02 No 3.50 4.60 4.10 +2.87 +233.34% 1,187 193 1.21 0.74 7 42 None
NVTS Options Chain 11.84 Call 14.50 10/16 No 0.24 0.32 0.29 -0.14 -32.56% 1,031 168 0.87 0.21 7 36 None
IONQ Options Chain 45.74 Call 42.50 9/25 No 1.04 1.10 1.11 +0.61 +122.00% 4,710 768 0.88 0.52 7 43 None
UPS Options Chain 95.82 Call 100.00 9/25 No 0.00 0.04 0.04 0.00 0.00% 3,585 590 0.48 0.02 9 52 None
AMD Options Chain 623.47 Put 612.50 9/28 No 11.45 12.10 12.25 +2.25 +22.50% 868 143 0.45 -0.46 11 60 None
MCD Options Chain 250.35 Put 235.00 10/02 No 1.77 2.00 2.00 +1.73 +640.75% 807 133 0.23 -0.33 9 59 None
RGC Options Chain 6.23 Put 5.00 10/16 No 0.20 0.50 0.34 -0.01 -2.86% 769 127 1.36 -0.26 9 20 None
FSLY Options Chain 29.65 Put 26.00 10/16 No 1.40 1.60 1.30 -1.10 -45.84% 621 103 1.07 -0.24 7 42 None
META Options Chain 744.10 Put 755.00 10/16 No 38.35 38.80 38.41 -3.82 -9.05% 717 120 0.45 -0.52 10 73 None
CLS Options Chain 356.09 Call 450.00 10/16 No 2.00 5.60 3.30 +0.67 +25.48% 699 117 0.68 0.10 9 55 None
INOD Options Chain 72.40 Call 75.00 9/25 No 1.55 2.00 1.75 +0.22 +14.38% 985 165 1.42 0.34 11 45 None
TSLA Options Chain 379.15 Put 377.50 9/25 No 3.50 3.60 3.56 -1.53 -30.06% 13,649 2,290 0.44 -0.39 9 58 None
SANA Options Chain 3.08 Call 5.00 11/20 Yes 0.05 0.30 0.05 -0.08 -61.54% 822 138 1.02 0.18 10 28 None
GOOGL Options Chain 337.83 Call 347.50 9/25 No 0.99 1.02 1.02 -5.70 -84.83% 4,994 839 0.40 0.18 14 73 None
BB Options Chain 8.62 Call 7.00 3/19 Yes 2.30 2.57 2.36 -0.31 -11.61% 2,440 410 0.72 0.75 15 39 None
AAPL Options Chain 339.89 Call 337.50 9/28 No 3.05 3.40 3.21 -1.89 -37.06% 2,397 405 0.22 0.48 10 65 None
TSLA Options Chain 379.15 Call 385.00 9/28 No 4.20 4.30 4.25 -0.30 -6.60% 4,180 707 0.35 0.40 9 58 None
PLTR Options Chain 191.79 Call 225.00 10/09 No 0.68 0.75 0.67 +0.31 +86.12% 1,004 170 0.52 0.09 11 51 None
TSLA Options Chain 379.15 Call 387.50 9/25 No 2.23 2.27 2.26 -0.53 -19.00% 18,423 3,125 0.44 0.29 9 58 None
SMCI Options Chain 41.44 Put 41.50 9/25 No 0.97 1.01 1.00 -0.16 -13.80% 2,969 506 0.79 -0.50 18 57 None
TSLA Options Chain 379.15 Call 392.50 9/28 No 2.15 2.20 2.17 -0.31 -12.50% 897 153 0.36 0.24 9 58 None
PLTR Options Chain 191.79 Call 200.00 9/25 No 0.67 0.69 0.69 +0.48 +228.58% 34,384 5,867 0.56 0.17 11 51 None
JPM Options Chain 337.53 Call 345.00 10/02 No 2.00 2.41 2.05 -1.33 -39.35% 1,098 188 0.23 0.29 11 80 None
META Options Chain 744.10 Put 747.50 9/28 No 18.50 19.45 19.20 -5.30 -21.64% 730 125 0.50 -0.51 10 73 None
TSLA Options Chain 379.15 Call 382.50 9/30 No 6.95 7.10 6.90 -0.81 -10.51% 2,061 353 0.37 0.47 9 58 None
AVGO Options Chain 366.03 Call 360.00 9/28 No 2.72 3.20 3.00 -5.55 -64.92% 1,699 292 0.29 0.35 10 65 None
MSFT Options Chain 500.59 Call 512.50 9/25 No 0.93 1.10 0.96 +0.07 +7.87% 9,703 1,671 0.31 0.16 15 72 None
CRM Options Chain 233.28 Call 252.50 10/02 No 1.53 1.71 1.78 +0.84 +89.37% 1,335 230 0.42 0.19 11 63 None
IONQ Options Chain 45.74 Call 46.00 10/02 No 0.80 0.94 0.84 +0.39 +86.67% 1,560 269 0.80 0.28 7 43 None
HUT Options Chain 106.85 Call 120.00 11/20 Yes 8.40 10.95 9.58 -1.63 -14.55% 1,553 268 0.94 0.42 5 48 None
FIGR Options Chain 37.05 Put 33.00 10/02 No 0.65 1.15 0.91 +0.41 +82.00% 1,721 297 0.77 -0.31 3 20 None
MU Options Chain 1,097.63 Call 1,090.00 9/25 No 10.65 11.20 10.80 -16.50 -60.44% 4,507 779 0.56 0.37 12 68 None
MU Options Chain 1,097.63 Put 590.00 9/25 No 0.00 0.03 0.01 0.00 0.00% 2,522 436 2.55 0.00 12 68 None
PLTR Options Chain 191.79 Call 370.00 12/17 Yes 16.00 16.85 16.30 +4.05 +33.07% 925 160 0.59 0.28 11 51 None
WMB Options Chain 71.11 Call 72.00 9/25 No 0.15 0.50 0.40 -0.16 -28.58% 1,121 194 0.30 0.31 8 63 None
TSLA Options Chain 379.15 Call 397.50 9/28 No 1.32 1.36 1.33 -0.34 -20.36% 1,105 192 0.37 0.16 9 58 None
INTC Options Chain 124.24 Put 103.00 10/02 No 0.31 0.34 0.34 -0.02 -5.56% 2,014 350 0.72 -0.06 6 54 None
AUR Options Chain 6.50 Call 6.00 10/23 No 0.35 0.95 0.65 -0.15 -18.75% 661 115 0.66 0.64 6 36 None
NOK Options Chain 10.63 Put 10.50 10/23 Yes 0.71 0.76 0.73 +0.08 +12.31% 2,965 516 0.68 -0.43 12 44 None
MSTR Options Chain 167.88 Put 144.00 10/02 No 1.08 1.19 1.13 +0.29 +34.53% 1,499 261 0.69 -0.12 4 53 None
MMM Options Chain 169.12 Call 175.00 10/16 No 2.11 2.55 2.22 +0.22 +11.00% 4,036 703 0.23 0.35 8 65 None
CLSK Options Chain 15.14 Call 15.50 10/02 No 0.32 0.39 0.37 -0.27 -42.19% 2,908 507 0.79 0.30 9 41 None
AMD Options Chain 623.47 Put 592.50 9/25 No 2.55 2.71 2.81 +0.11 +4.08% 963 168 0.57 -0.19 11 60 None
BHP Options Chain 87.83 Put 75.00 1/15 No 2.15 2.45 2.25 -0.03 -1.32% 607 106 0.36 -0.21 8 58 None
PANW Options Chain 374.61 Put 375.00 9/25 No 1.16 1.32 1.29 -6.71 -83.88% 658 115 0.60 -0.13 8 60 None
CHYM Options Chain 28.79 Put 25.00 10/16 No 0.65 0.75 0.70 +0.50 +250.00% 631 111 0.51 -0.31 3 19 None
GOOG Options Chain 334.98 Call 357.50 10/02 No 1.11 1.26 1.26 -2.34 -65.00% 2,165 381 0.35 0.14 11 65 None
SNDK Options Chain 1,898.69 Call 1,840.00 9/25 No 25.70 29.20 26.90 -56.90 -67.90% 1,152 203 0.73 0.42 3 22 None
U Options Chain 44.10 Call 50.00 10/16 No 0.94 1.01 0.95 +0.48 +102.13% 8,665 1,527 0.64 0.25 9 47 None
NVDA Options Chain 228.56 Put 200.00 9/28 No 0.05 0.06 0.06 +0.01 +20.00% 5,630 994 0.47 0.00 12 58 None
BULL Options Chain 8.12 Put 8.00 10/16 No 0.57 0.68 0.60 +0.14 +30.44% 944 167 0.60 -0.57 3 16 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
ASST Options Chain 29.35 Put 25.00 11/20 Yes 1.80 2.13 1.95 +0.01 +0.52% 799 142 0.85 -0.28 7 29 None
WDC Options Chain 473.69 Put 460.00 9/25 No 4.60 5.55 5.65 -6.13 -52.04% 827 147 0.77 -0.29 14 68 None
HON Options Chain 211.80 Call 225.00 10/16 No 1.30 1.90 1.75 0.00 0.00% 579 103 0.28 0.14 10 66 None
AMZN Options Chain 255.45 Call 250.00 9/25 No 2.15 2.25 2.17 -4.03 -65.00% 22,581 4,029 0.33 0.46 9 61 None
GME Options Chain 24.07 Call 25.50 10/16 No 0.90 1.07 0.94 -0.02 -2.09% 857 153 0.61 0.40 10 42 None
AAPL Options Chain 339.89 Call 347.50 9/30 No 0.94 1.03 0.97 -0.63 -39.38% 1,083 194 0.23 0.17 10 65 None
INTC Options Chain 124.24 Call 124.00 9/25 No 2.12 2.16 2.10 -1.22 -36.75% 8,396 1,504 0.76 0.43 6 54 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
MSFT Options Chain 500.59 Call 495.00 10/05 No 12.00 13.35 12.00 +0.30 +2.57% 697 125 0.25 0.62 15 72 None
META Options Chain 744.10 Call 747.50 9/25 No 14.05 14.85 14.28 +2.53 +21.54% 4,910 881 0.72 0.48 10 73 None
TSLA Options Chain 379.15 Call 397.50 10/02 No 4.55 4.65 4.65 0.00 0.00% 1,303 234 0.45 0.28 9 58 None
AMZN Options Chain 255.45 Call 252.50 9/28 No 1.79 1.89 1.83 -3.41 -65.08% 4,785 860 0.27 0.35 9 61 None
META Options Chain 744.10 Put 750.00 9/25 No 18.00 18.90 18.55 -5.43 -22.65% 9,896 1,779 0.70 -0.55 10 73 None
CVS Options Chain 87.10 Call 94.00 10/09 No 0.19 0.35 0.25 -0.20 -44.45% 653 118 0.32 0.10 15 69 None
T Options Chain 25.10 Call 27.50 10/16 No 0.05 0.07 0.06 +0.02 +50.00% 996 180 0.25 0.11 14 67 None
IONQ Options Chain 45.74 Put 43.00 9/25 No 1.18 1.39 1.28 -1.89 -59.63% 1,289 233 0.80 -0.56 7 43 None
META Options Chain 744.10 Call 780.00 9/25 No 4.70 5.00 4.75 +0.85 +21.80% 9,781 1,772 0.76 0.21 10 73 None
CRWD Options Chain 250.06 Call 272.50 9/25 No 1.58 1.72 1.68 +1.28 +320.00% 2,337 424 0.64 0.25 8 50 None
GOOGL Options Chain 337.83 Call 350.00 10/02 No 2.75 2.85 2.80 -5.50 -66.27% 8,256 1,499 0.33 0.27 14 73 None
MSFT Options Chain 500.59 Call 510.00 9/28 No 2.15 2.50 2.26 +0.41 +22.17% 3,460 636 0.24 0.27 15 72 None
META Options Chain 744.10 Call 755.00 9/25 No 11.10 11.55 11.15 +1.98 +21.60% 9,105 1,674 0.72 0.41 10 73 None
MSTR Options Chain 167.88 Put 157.50 10/02 No 4.50 4.80 4.67 +1.17 +33.43% 662 122 0.69 -0.36 4 53 None
REAX Options Chain 17.13 Call 22.50 4/16 Yes 0.45 2.05 1.75 -1.25 -41.67% 553 102 0.53 0.43 14 36
Small Cap Stock List
HOOD Options Chain 122.70 Put 124.00 9/25 No 3.20 3.35 3.35 +0.35 +11.67% 4,107 760 0.70 -0.58 11 56 None
RIOT Options Chain 24.69 Call 25.00 1/15 Yes 4.50 4.65 4.60 -0.05 -1.08% 36,743 6,801 0.83 0.60 6 44 None
CMCSA Options Chain 22.42 Call 25.00 10/23 Yes 0.20 0.26 0.24 +0.06 +33.34% 3,714 690 0.40 0.17 11 62 None
MSTR Options Chain 167.88 Put 175.00 10/02 No 15.50 15.90 14.60 +2.15 +17.27% 1,486 277 0.74 -0.72 4 53 None
DINO Options Chain 106.60 Put 92.50 10/16 No 1.25 1.50 1.50 +0.50 +50.00% 1,502 280 0.60 -0.16 3 22 None
SHAK Options Chain 58.09 Call 75.00 1/21 Yes 9.40 11.50 10.10 -0.50 -4.72% 1,029 192 0.54 0.49 9 51 None
META Options Chain 744.10 Call 775.00 9/28 No 6.95 7.85 7.35 +1.48 +25.22% 1,034 193 0.53 0.27 10 73 None
ORCL Options Chain 144.56 Call 145.00 10/30 No 9.25 10.10 9.40 -2.71 -22.38% 603 113 0.52 0.53 12 69 None
VLO Options Chain 375.84 Put 360.00 9/25 No 1.60 2.05 2.00 -0.16 -7.41% 1,787 337 0.66 -0.18 10 62 None
TSLA Options Chain 379.15 Put 375.00 9/25 No 2.58 2.62 2.60 -1.36 -34.35% 20,430 3,858 0.44 -0.31 9 58 None
BMO Options Chain 174.70 Put 170.00 10/16 No 2.95 3.40 3.20 +1.50 +88.24% 1,090 206 0.21 -0.45 13 71 None
GOOG Options Chain 334.98 Call 335.00 10/09 No 8.90 10.15 8.95 -9.90 -52.52% 755 143 0.31 0.52 11 65 None
META Options Chain 744.10 Put 737.50 9/25 No 11.65 12.50 12.12 -4.44 -26.82% 1,449 276 0.69 -0.42 10 73 None
META Options Chain 744.10 Call 840.00 9/25 No 0.47 0.52 0.52 +0.07 +15.56% 1,676 321 0.84 0.03 10 73 None
U Options Chain 44.10 Call 50.00 10/02 No 0.30 0.45 0.38 +0.25 +192.31% 1,147 220 0.71 0.14 9 47 None
NVDA Options Chain 228.56 Put 227.50 9/30 No 4.50 4.55 4.59 +1.34 +41.24% 2,059 395 0.28 -0.58 12 58 None
AMZN Options Chain 255.45 Call 225.00 9/25 No 24.00 24.75 24.50 -5.63 -18.69% 1,015 195 0.92 1.00 9 61 None
RUN Options Chain 8.35 Call 9.50 10/02 No 0.01 0.09 0.07 -0.08 -53.34% 2,616 505 0.61 0.14 11 45 None
TSLA Options Chain 379.15 Call 435.00 9/28 No 0.10 0.11 0.11 0.00 0.00% 3,340 646 0.52 0.00 9 58 None
BMNR Options Chain 28.86 Call 27.50 10/02 No 1.11 1.33 1.25 -0.90 -41.86% 1,317 255 0.72 0.52 11 32 None
GOOGL Options Chain 337.83 Put 340.00 9/28 No 5.45 6.00 5.95 +4.55 +325.00% 723 140 0.30 -0.55 14 73 None
IONQ Options Chain 45.74 Put 42.00 9/25 No 0.67 0.84 0.76 -1.43 -65.30% 1,456 282 0.80 -0.41 7 43 None
CIFR Options Chain 19.09 Put 19.00 10/09 No 1.46 1.92 1.75 +0.20 +12.91% 681 132 0.90 -0.52 5 39 None
GEMI Options Chain 5.96 Put 5.50 10/02 No 0.25 0.35 0.31 +0.09 +40.91% 722 140 1.08 -0.39 3 16 None
IONQ Options Chain 45.74 Call 46.00 9/25 No 0.20 0.24 0.20 +0.11 +122.23% 6,193 1,201 0.97 0.14 7 43 None
EQPT Options Chain 18.55 Put 17.50 10/16 No 0.80 1.40 0.80 -0.12 -13.05% 2,059 400 0.79 -0.39 3 18 None
NKTR Options Chain 57.66 Put 55.00 11/20 Yes 4.30 6.00 4.50 -0.30 -6.25% 637 124 0.79 -0.34 8 50 None
BB Options Chain 8.62 Call 11.50 9/25 Yes 0.04 0.05 0.05 -0.01 -16.67% 1,276 249 2.65 0.07 15 39 None
IONQ Options Chain 45.74 Call 44.50 9/25 No 0.40 0.48 0.50 +0.33 +194.12% 2,312 452 0.91 0.26 7 43 None
MU Options Chain 1,097.63 Put 1,070.00 9/28 No 21.55 22.65 22.08 +5.38 +32.22% 1,069 209 0.47 -0.46 12 68 None
CSCO Options Chain 106.44 Call 114.00 10/09 No 0.36 0.54 0.50 +0.03 +6.39% 1,084 212 0.30 0.14 9 59 None
PURR Options Chain 13.94 Call 16.00 11/20 No 1.40 1.75 1.72 +0.17 +10.97% 1,861 364 1.04 0.44 3 17 None
TSLA Options Chain 379.15 Call 392.50 9/25 No 1.22 1.25 1.24 -0.46 -27.06% 14,387 2,815 0.45 0.18 9 58 None
BE Options Chain 277.40 Call 320.00 10/02 No 2.04 2.25 2.14 -0.44 -17.06% 4,152 815 0.81 0.13 5 54 None
NVO Options Chain 38.17 Put 37.00 10/16 No 0.57 0.60 0.58 +0.27 +87.10% 4,004 787 0.30 -0.30 11 50 None
BB Options Chain 8.62 Call 10.50 9/25 Yes 0.10 0.12 0.11 -0.04 -26.67% 3,245 639 2.56 0.14 15 39 None
PLTR Options Chain 191.79 Put 190.00 12/18 Yes 18.55 18.85 18.71 -3.01 -13.86% 1,521 301 0.56 -0.42 11 51 None
QCOM Options Chain 198.23 Call 230.00 10/02 No 0.33 0.48 0.42 -0.45 -51.73% 530 105 0.58 0.06 12 70 None
PLTR Options Chain 191.79 Call 202.50 9/25 No 0.40 0.43 0.40 +0.28 +233.34% 8,535 1,698 0.57 0.11 11 51 None
CCCC Options Chain 3.31 Put 3.00 10/16 No 0.15 0.30 0.25 +0.10 +66.67% 1,859 370 0.98 -0.40 12 29 None
BAC Options Chain 56.36 Put 54.00 10/16 Yes 0.78 0.81 0.81 +0.15 +22.73% 1,130 225 0.30 -0.29 10 65 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 3 17 None
APP Options Chain 328.72 Call 320.00 9/25 No 3.50 4.00 3.75 -7.15 -65.60% 1,995 398 0.61 0.39 7 58 None
PSX Options Chain 256.48 Put 210.00 6/17 Yes 14.10 17.00 14.10 -0.70 -4.73% 815 163 0.45 -0.24 15 72 None
TSLA Options Chain 379.15 Put 367.50 9/25 No 0.90 0.93 0.93 -0.77 -45.30% 7,980 1,597 0.44 -0.15 9 58 None
SNDK Options Chain 1,898.69 Call 1,820.00 9/25 No 33.60 37.20 35.00 -59.10 -62.81% 1,109 222 0.72 0.50 3 22 None
META Options Chain 744.10 Put 740.00 9/25 No 13.10 13.50 13.25 -4.55 -25.57% 9,027 1,808 0.70 -0.44 10 73 None
LLY Options Chain 1,170.73 Call 1,240.00 11/20 Yes 36.65 41.60 38.35 -6.10 -13.73% 629 126 0.38 0.35 14 71 None
MRNA Options Chain 182.33 Put 182.50 9/25 No 4.30 5.05 4.50 -0.90 -16.67% 1,223 245 0.85 -0.50 10 50 None
MRNA Options Chain 182.33 Call 220.00 10/30 No 10.55 12.10 11.38 -0.27 -2.32% 698 140 1.01 0.34 10 50 None
GOOGL Options Chain 337.83 Call 360.00 10/02 No 1.24 1.34 1.24 -2.91 -70.12% 15,739 3,167 0.35 0.13 14 73 None
FSLY Options Chain 29.65 Call 33.00 9/25 No 0.45 0.80 0.50 0.00 0.00% 3,904 787 1.93 0.25 7 42 None
MU Options Chain 1,097.63 Call 1,075.00 9/25 No 15.85 17.00 16.75 -18.85 -52.95% 5,402 1,090 0.55 0.50 12 68 None
GOOGL Options Chain 337.83 Put 335.00 9/25 No 2.30 2.43 2.32 +1.86 +404.35% 10,169 2,052 0.37 -0.36 14 73 None
HOOD Options Chain 122.70 Call 128.00 9/25 No 0.84 0.89 0.87 -0.87 -50.00% 6,323 1,277 0.74 0.22 11 56 None
MU Options Chain 1,097.63 Call 1,075.00 9/28 No 21.75 22.70 22.20 -17.30 -43.80% 911 184 0.46 0.50 12 68 None
AAPL Options Chain 339.89 Call 340.00 9/30 No 2.78 3.20 3.00 -1.55 -34.07% 2,792 564 0.23 0.40 10 65 None
NBIS Options Chain 226.61 Call 235.00 10/02 No 7.65 7.90 7.90 -5.60 -41.49% 4,617 937 0.79 0.41 3 22 None
MO Options Chain 68.95 Call 71.00 9/25 No 0.03 0.06 0.06 0.00 0.00% 5,605 1,138 0.27 0.08 7 58 None
SOUN Options Chain 6.01 Call 9.00 11/20 No 0.14 0.15 0.14 -0.02 -12.50% 2,284 464 0.84 0.15 3 16 None
MCHP Options Chain 75.53 Call 80.00 11/20 Yes 4.40 4.90 4.60 -0.30 -6.13% 821 167 0.52 0.45 10 61 None
IONQ Options Chain 45.74 Call 43.50 9/25 No 0.63 0.72 0.62 +0.30 +93.75% 3,685 750 0.87 0.38 7 43 None
AVGO Options Chain 366.03 Put 347.50 9/28 No 1.36 2.60 1.85 +1.05 +131.25% 918 187 0.30 -0.26 10 65 None
IONQ Options Chain 45.74 Call 43.00 10/09 No 2.16 2.51 2.43 +0.87 +55.77% 1,442 294 0.73 0.50 7 43 None
GOOG Options Chain 334.98 Put 350.00 10/30 No 22.35 24.95 23.45 +6.78 +40.68% 1,074 219 0.38 -0.61 11 65 None
SHOP Options Chain 142.34 Call 165.00 10/02 No 0.40 0.75 0.42 -0.63 -60.00% 714 146 0.65 0.07 11 56 None
RKT Options Chain 12.74 Put 10.50 10/02 No 0.00 0.05 0.04 -0.05 -55.56% 948 194 0.71 -0.05 7 54 None
Z Options Chain 28.65 Call 30.00 10/16 No 0.95 1.05 1.00 -1.00 -50.00% 1,075 220 0.52 0.40 12 39 None
META Options Chain 744.10 Put 730.00 9/25 No 8.55 9.15 9.10 -3.64 -28.58% 7,812 1,600 0.69 -0.34 10 73 None
VKTX Options Chain 41.65 Put 39.00 9/25 No 0.10 0.97 0.42 -0.69 -62.17% 1,693 347 1.22 -0.22 8 45 None
GOOGL Options Chain 337.83 Call 352.50 9/30 No 1.44 1.72 1.58 -4.37 -73.45% 872 179 0.33 0.19 14 73 None
TSLA Options Chain 379.15 Put 385.00 10/02 No 12.65 13.05 13.00 -0.92 -6.61% 1,465 301 0.45 -0.55 9 58 None
AVGO Options Chain 366.03 Call 380.00 9/30 No 0.72 0.90 0.75 -1.85 -71.16% 2,535 521 0.37 0.10 10 65 None
MSFT Options Chain 500.59 Call 505.00 9/25 No 2.68 2.95 2.68 +0.29 +12.14% 21,521 4,425 0.31 0.36 15 72 None
MARA Options Chain 13.63 Call 17.00 10/23 No 0.32 0.36 0.35 -0.08 -18.61% 2,134 440 0.87 0.20 4 40 None
SNDK Options Chain 1,898.69 Put 1,810.00 9/25 No 32.00 35.50 32.00 +9.00 +39.13% 625 129 0.67 -0.46 3 22 None
MSTR Options Chain 167.88 Put 162.50 10/09 No 9.15 9.45 9.30 +2.22 +31.36% 513 106 0.69 -0.47 4 53 None
MU Options Chain 1,097.63 Put 1,025.00 9/25 No 3.30 3.50 3.55 +0.35 +10.94% 1,907 395 0.59 -0.13 12 68 None
META Options Chain 744.10 Call 737.50 9/25 No 17.80 19.55 19.33 +3.78 +24.31% 2,066 428 0.71 0.58 10 73 None
AMD Options Chain 623.47 Call 615.00 9/25 No 10.00 10.40 10.25 -7.45 -42.09% 3,935 816 0.56 0.50 11 60 None
TSLA Options Chain 379.15 Call 390.00 9/25 No 1.67 1.70 1.68 -0.51 -23.29% 46,111 9,568 0.44 0.23 9 58 None
DELL Options Chain 548.92 Call 565.00 9/25 No 5.15 5.30 5.20 -2.60 -33.34% 1,550 322 0.69 0.29 13 58 None
PLTR Options Chain 191.79 Put 180.00 10/02 No 1.65 1.72 1.69 -1.75 -50.88% 3,244 675 0.50 -0.19 11 51 None
SNDK Options Chain 1,898.69 Put 1,860.00 9/25 No 62.70 66.70 65.00 +23.20 +55.51% 629 131 0.66 -0.65 3 22 None
RPD Options Chain 12.71 Call 14.00 10/16 No 0.70 0.80 0.75 +0.30 +66.67% 724 151 0.86 0.40 9 32 None
TSLA Options Chain 379.15 Put 377.50 10/02 No 8.90 9.00 8.95 -0.90 -9.14% 2,096 439 0.44 -0.43 9 58 None
FSLY Options Chain 29.65 Put 28.50 9/25 No 0.65 1.00 0.75 -0.64 -46.05% 1,149 241 1.65 -0.32 7 42 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
SNDK Options Chain 1,898.69 Put 1,880.00 9/25 No 74.30 82.80 75.00 +23.70 +46.20% 943 198 0.69 -0.71 3 22 None
GOOGL Options Chain 337.83 Call 345.00 9/28 No 2.14 2.45 2.20 -8.10 -78.65% 1,157 243 0.31 0.30 14 73 None
TSLA Options Chain 379.15 Put 380.00 10/02 No 10.10 10.25 10.20 -0.91 -8.20% 5,149 1,083 0.45 -0.47 9 58 None
V Options Chain 361.52 Put 375.00 12/18 Yes 21.40 22.85 21.11 -0.09 -0.43% 915 193 0.22 -0.59 10 64 None
NET Options Chain 352.33 Put 340.00 3/19 Yes 49.60 51.60 50.41 +0.21 +0.42% 1,004 212 0.64 -0.36 1 51 None
TSLA Options Chain 379.15 Call 382.50 10/09 No 12.30 12.50 12.35 -0.35 -2.76% 904 191 0.41 0.50 9 58 None
TSLA Options Chain 379.15 Call 385.00 9/25 No 2.96 3.05 3.00 -0.50 -14.29% 51,651 10,915 0.43 0.36 9 58 None
MRK Options Chain 150.78 Call 165.00 10/16 No 0.20 0.39 0.25 -0.41 -62.13% 16,481 3,486 0.28 0.07 9 59 None
BAC Options Chain 56.36 Call 57.00 10/02 No 0.44 0.49 0.45 -0.19 -29.69% 2,665 564 0.24 0.33 10 65 None
LQDA Options Chain 68.64 Call 75.00 10/02 No 1.10 1.80 1.52 -0.08 -5.00% 2,699 573 0.92 0.23 9 53 None
AMD Options Chain 623.47 Call 610.00 9/28 No 15.20 16.00 15.10 -5.70 -27.41% 1,205 256 0.45 0.57 11 60 None
AVGO Options Chain 366.03 Put 337.50 10/16 No 5.00 5.30 5.11 +1.41 +38.11% 555 118 0.35 -0.26 10 65 None
SHOP Options Chain 142.34 Put 136.00 9/25 No 0.55 0.69 0.58 +0.39 +205.27% 628 134 0.65 -0.17 11 56 None
MU Options Chain 1,097.63 Put 1,050.00 9/28 No 13.15 13.60 13.55 +3.05 +29.05% 1,095 234 0.47 -0.33 12 68 None
HD Options Chain 305.39 Put 300.00 12/17 No 32.15 35.40 33.50 +0.22 +0.67% 2,295 491 0.29 -0.43 8 61 None
INTC Options Chain 124.24 Call 121.00 9/25 No 3.55 3.70 3.50 -1.40 -28.58% 6,286 1,348 0.75 0.60 6 54 None
JANX Options Chain 16.52 Put 15.00 1/15 Yes 1.40 2.40 1.87 +0.22 +13.34% 502 108 0.79 -0.31 8 45 None
NEE Options Chain 77.02 Call 81.00 10/16 No 0.32 0.41 0.40 -0.63 -61.17% 660 142 0.19 0.19 7 63 None
ONDS Options Chain 7.40 Call 8.00 9/25 No 0.03 0.04 0.03 -0.07 -70.00% 92,669 19,988 0.94 0.11 9 38 None
VNOM Options Chain 40.77 Call 42.00 10/16 No 0.80 0.90 0.75 0.00 0.00% 686 148 0.31 0.39 8 67 None
VKTX Options Chain 41.65 Put 36.00 9/25 No 0.05 0.43 0.08 -0.13 -61.91% 746 161 1.54 -0.05 8 45 None
PLTR Options Chain 191.79 Call 190.00 9/25 No 4.05 4.15 4.10 +2.67 +186.72% 44,487 9,611 0.53 0.61 11 51 None
HUT Options Chain 106.85 Put 90.00 11/20 Yes 7.55 9.40 7.90 -0.13 -1.62% 1,535 332 0.93 -0.29 5 48 None
AMZN Options Chain 255.45 Call 210.00 9/25 No 39.05 40.65 38.05 -7.38 -16.25% 522 113 1.87 1.00 9 61 None
CRWD Options Chain 250.06 Call 267.50 9/25 No 2.80 3.10 3.00 +2.18 +265.86% 1,960 425 0.62 0.37 8 50 None
IONQ Options Chain 45.74 Call 48.00 10/02 No 0.48 0.59 0.59 +0.34 +136.00% 885 192 0.82 0.18 7 43 None
TSLA Options Chain 379.15 Put 382.50 10/02 No 11.45 11.65 11.75 -0.80 -6.38% 659 143 0.45 -0.51 9 58 None
NVDA Options Chain 228.56 Put 225.00 9/30 No 3.20 3.30 3.25 +0.90 +38.30% 2,644 574 0.29 -0.46 12 58 None
QMCO Options Chain 25.97 Call 30.00 10/16 No 1.05 1.50 1.41 +0.26 +22.61% 1,030 224 1.00 0.33 7 38 None
RKT Options Chain 12.74 Call 27.00 1/21 Yes 0.51 0.86 0.77 -0.02 -2.54% 3,241 708 0.55 0.21 7 54 None
U Options Chain 44.10 Call 44.00 10/16 No 2.70 2.90 2.85 +0.95 +50.00% 2,366 518 0.60 0.54 9 47 None
AMD Options Chain 623.47 Put 602.50 9/25 No 4.85 5.15 5.15 +0.60 +13.19% 1,512 333 0.56 -0.31 11 60 None
APP Options Chain 328.72 Put 285.00 10/02 No 1.40 1.80 1.54 +0.69 +81.18% 1,287 284 0.56 -0.12 7 58 None
DOCU Options Chain 66.76 Call 69.00 10/02 No 2.01 2.63 2.19 +0.99 +82.50% 507 112 0.47 0.56 7 51 None
GOOG Options Chain 334.98 Put 322.50 10/02 No 2.07 2.18 2.15 +1.41 +190.55% 588 130 0.32 -0.21 11 65 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
AMZN Options Chain 255.45 Call 247.50 10/02 No 5.65 5.90 5.90 -3.25 -35.52% 1,286 285 0.30 0.58 9 61 None
AMD Options Chain 623.47 Put 597.50 9/25 No 3.50 3.80 3.60 +0.03 +0.84% 1,615 358 0.56 -0.24 11 60 None
JOBY Options Chain 6.25 Call 6.50 10/02 No 0.17 0.20 0.19 -0.06 -24.00% 7,529 1,679 0.70 0.40 6 34 None
WFC Options Chain 81.90 Call 85.00 10/02 No 0.36 0.45 0.42 -0.53 -55.79% 986 220 0.28 0.19 15 74 None
SNDK Options Chain 1,898.69 Put 1,850.00 9/25 No 55.10 59.00 55.30 +18.00 +48.26% 2,803 626 0.66 -0.61 3 22 None
MCD Options Chain 250.35 Call 250.00 10/02 No 0.40 0.55 0.49 -4.51 -90.20% 1,495 334 0.24 0.11 9 59 None
META Options Chain 744.10 Call 760.00 9/30 No 14.45 15.20 14.65 +3.80 +35.03% 1,217 272 0.52 0.40 10 73 None
SFIX Options Chain 3.05 Put 2.50 10/16 Yes 0.10 0.20 0.17 +0.02 +13.34% 946 212 1.08 -0.28 12 21 None
QS Options Chain 4.91 Call 5.00 10/02 No 0.10 0.19 0.15 -0.14 -48.28% 941 211 0.58 0.46 10 21 None
CRWD Options Chain 250.06 Call 350.00 11/20 No 4.15 4.40 4.27 +1.85 +76.45% 949 213 0.60 0.15 8 50 None
ONON Options Chain 30.16 Call 32.00 10/16 No 0.52 0.63 0.55 0.00 0.00% 614 138 0.40 0.31 11 50 None
CRWD Options Chain 250.06 Put 252.50 9/25 No 1.30 1.50 1.39 -5.21 -78.94% 1,454 328 0.65 -0.19 8 50 None
BKNG Options Chain 164.22 Put 140.00 3/19 Yes 8.60 10.10 9.50 +1.50 +18.75% 1,218 275 0.43 -0.27 11 65 None
GOOGL Options Chain 337.83 Put 270.00 4/16 Yes 7.05 7.75 7.45 +2.20 +41.91% 840 190 0.36 -0.15 14 73 None
CRWD Options Chain 250.06 Call 277.50 9/25 No 0.88 0.94 0.90 +0.69 +328.58% 1,617 366 0.66 0.15 8 50 None
BABA Options Chain 116.83 Call 125.00 10/30 No 1.63 1.85 1.80 -1.75 -49.30% 592 134 0.42 0.22 10 60 None
SPCX Options Chain 148.36 Put 122.00 10/02 No 0.08 0.10 0.09 +0.03 +50.00% 1,298 294 0.60 -0.02 5 35 None
NEE Options Chain 77.02 Call 82.00 10/16 No 0.19 0.30 0.22 -0.44 -66.67% 896 203 0.20 0.13 7 63 None
TSLA Options Chain 379.15 Call 407.50 9/28 No 0.50 0.52 0.51 -0.28 -35.45% 631 143 0.39 0.06 9 58 None
CIEN Options Chain 368.56 Put 350.00 10/09 No 14.30 19.20 15.00 +3.02 +25.21% 1,032 234 0.69 -0.41 8 60 None