Unusual Options Activity

Unusual Options Activity identifies options contracts that are trading at a higher volume relative to the contract's open interest. Unusual Options can provide insight on what "smart money" is doing with large volume orders, signaling new positions and potentially a big move in the underlying asset. When the last price is at or above the ask price the strike price is highlighted in green; when the last price is at or below the bid price the strike price is highlighted in orange.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
WULF Options Chain 13.64 Put 12.00 11/28 Yes 0.21 0.38 0.39 -0.37 -48.69% 10,440 173 1.05 -0.13 3 31 None
WULF Options Chain 13.64 Call 19.00 10/31 No 0.11 0.16 0.18 +0.09 +100.00% 6,721 120 1.30 0.15 3 31 None
NOK Options Chain 6.36 Call 7.50 10/31 No 0.80 0.85 0.84 +0.82 +4,100.00% 5,842 120 0.95 0.00 17 50 None
PYPL Options Chain 70.25 Call 77.00 11/14 Yes 2.99 3.40 3.50 +2.10 +150.00% 7,375 165 0.39 0.55 10 60 None
SOFI Options Chain 30.00 Call 40.00 11/28 Yes 0.28 0.30 0.33 -0.15 -31.25% 5,759 169 0.72 0.09 8 50 None
TEVA Options Chain 19.61 Put 19.50 10/31 No 0.19 0.24 0.28 -0.02 -6.67% 10,132 311 0.49 -0.41 5 48 None
UPS Options Chain 87.22 Put 95.00 10/31 Yes 0.95 1.04 1.00 -6.10 -85.92% 7,103 223 0.44 -0.42 10 65 None
NCLH Options Chain 23.51 Put 22.50 10/31 Yes 0.39 0.47 0.47 +0.32 +213.34% 7,298 260 0.69 -0.52 11 57 None
PYPL Options Chain 70.25 Put 76.00 10/31 Yes 0.86 0.97 0.92 -5.88 -86.48% 4,457 160 0.59 -0.38 10 60 None
CCJ Options Chain 86.62 Call 110.00 10/31 No 1.42 1.69 1.63 +1.60 +5,333.34% 2,813 113 1.07 0.26 12 58 None
W Options Chain 86.45 Call 115.00 11/21 Yes 3.00 3.50 3.25 +2.73 +525.00% 4,700 190 0.58 0.28 7 41 None
TSLA Options Chain 433.72 Put 462.50 10/31 No 8.80 8.90 8.85 -7.47 -45.78% 10,161 416 0.59 -0.50 8 59 None
CMCSA Options Chain 29.42 Call 33.50 10/31 Yes 0.03 0.05 0.05 -0.02 -28.58% 5,261 251 0.86 0.04 15 64 None
AMD Options Chain 259.67 Put 262.50 10/31 No 7.35 7.45 7.40 -2.05 -21.70% 5,328 266 0.74 -0.53 11 58 None
W Options Chain 86.45 Call 105.00 10/31 Yes 3.70 4.00 3.70 +3.15 +572.73% 3,732 201 0.89 0.46 7 41 None
GOOG Options Chain 269.93 Call 305.00 1/16 Yes 6.75 6.80 6.69 -0.38 -5.38% 8,859 487 0.36 0.26 14 69 None
TSLA Options Chain 433.72 Call 525.00 11/14 No 7.20 7.35 7.34 +3.19 +76.87% 6,502 391 0.60 0.18 8 59 None
WULF Options Chain 13.64 Call 17.00 11/14 No 1.40 1.52 1.43 +0.97 +210.87% 7,340 443 1.19 0.52 3 31 None
MSFT Options Chain 531.52 Call 577.50 10/31 Yes 3.05 3.20 3.18 +1.75 +122.38% 1,901 117 0.66 0.17 13 68 None
WULF Options Chain 13.64 Put 16.00 10/31 No 0.45 0.51 0.50 -2.01 -80.08% 2,039 126 1.17 -0.33 3 31 None
PLTR Options Chain 189.18 Put 152.50 11/07 Yes 1.07 1.10 1.09 -0.02 -1.81% 2,462 155 0.95 -0.06 11 51 None
SCHW Options Chain 94.84 Put 95.00 11/07 No 1.92 2.06 1.93 +0.30 +18.41% 1,608 102 0.26 -0.57 16 68 None
TSLA Options Chain 433.72 Put 465.00 10/31 No 9.95 10.05 9.95 -8.16 -45.06% 10,782 691 0.59 -0.54 8 59 None
WULF Options Chain 13.64 Put 16.00 1/16 Yes 2.64 2.96 2.76 -1.34 -32.69% 5,052 332 1.01 -0.37 3 31 None
TSLA Options Chain 433.72 Put 465.00 11/07 No 18.40 18.50 18.45 -6.25 -25.31% 1,953 135 0.59 -0.51 8 59 None
WULF Options Chain 13.64 Call 18.00 11/07 No 0.67 0.80 0.80 +0.66 +471.43% 3,113 216 1.19 0.37 3 31 None
PYPL Options Chain 70.25 Put 74.00 10/31 Yes 0.39 0.44 0.41 -4.79 -92.12% 1,575 111 0.59 -0.21 10 60 None
MRVL Options Chain 88.71 Call 98.00 10/31 No 0.28 0.32 0.28 -0.07 -20.00% 10,981 787 0.83 0.11 7 56 None
BBIO Options Chain 63.56 Call 70.00 12/19 Yes 3.00 3.40 3.00 -1.70 -36.17% 2,162 156 0.55 0.38 4 45 None
SCHW Options Chain 94.84 Put 94.00 11/07 No 1.43 1.57 1.52 +0.31 +25.62% 1,614 119 0.27 -0.47 16 68 None
MSFT Options Chain 531.52 Put 550.00 10/31 Yes 17.85 18.15 16.99 -6.66 -28.17% 1,851 139 0.64 -0.57 13 68 None
ARQT Options Chain 19.64 Call 30.00 11/21 Yes 0.45 0.60 0.50 +0.35 +233.34% 1,569 119 0.76 0.18 6 32 None
GOOGL Options Chain 269.27 Call 310.00 10/31 Yes 0.49 0.51 0.50 -0.10 -16.67% 14,467 1,106 0.95 0.05 14 69 None
GAP Options Chain 23.87 Call 25.00 10/31 No 0.10 0.11 0.10 -0.07 -41.18% 6,786 520 0.57 0.19 3 19 None
BAC Options Chain 53.02 Put 53.00 11/21 No 1.58 1.64 1.63 +0.24 +17.27% 3,393 272 0.26 -0.53 12 74 None
AMD Options Chain 259.67 Call 272.50 11/14 Yes 12.35 12.55 12.91 +1.81 +16.31% 1,545 127 0.73 0.42 11 58 None
AMD Options Chain 259.67 Call 262.50 10/31 No 7.05 7.20 7.10 +0.26 +3.81% 17,131 1,437 0.74 0.47 11 58 None
CLF Options Chain 13.77 Put 15.50 10/31 No 1.20 1.53 1.25 -1.20 -48.98% 1,323 113 1.24 -0.85 5 34 None
CX Options Chain 9.36 Put 10.00 11/21 Yes 0.30 0.40 0.36 -0.52 -59.10% 2,268 194 0.37 -0.45 17 50 None
NOK Options Chain 6.36 Call 10.00 12/19 No 0.40 0.60 0.53 +0.50 +1,666.67% 1,165 101 0.62 0.02 17 50 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
GOOGL Options Chain 269.27 Call 307.50 10/31 Yes 0.59 0.62 0.57 -0.11 -16.18% 1,613 145 0.94 0.06 14 69 None
KMI Options Chain 26.15 Put 25.50 10/31 No 0.08 0.12 0.12 +0.04 +50.00% 2,940 266 0.28 -0.19 10 64 None
AUR Options Chain 5.27 Call 5.50 11/07 Yes 0.35 0.40 0.38 +0.08 +26.67% 7,871 727 1.28 0.48 8 29 None
MRVL Options Chain 88.71 Call 102.00 10/31 No 0.08 0.23 0.11 -0.03 -21.43% 6,003 560 0.93 0.04 7 56 None
AVTR Options Chain 15.11 Call 16.00 11/21 Yes 0.75 0.90 0.81 +0.02 +2.54% 10,064 946 0.66 0.41 11 49 None
JBLU Options Chain 4.72 Call 4.00 11/07 Yes 0.33 0.39 0.37 -0.43 -53.75% 1,325 130 0.68 0.70 9 31 None
GLXY Options Chain 40.55 Call 42.50 11/21 No 2.20 2.30 2.25 -1.35 -37.50% 10,897 1,078 1.05 0.39 12 44 None
PYPL Options Chain 70.25 Put 70.00 11/07 Yes 0.19 0.22 0.21 -2.99 -93.44% 4,573 474 0.45 -0.08 10 60 None
MSTR Options Chain 295.63 Call 315.00 10/31 Yes 0.73 0.77 0.75 -0.90 -54.55% 40,487 4,221 0.65 0.12 6 76 None
LMND Options Chain 58.45 Put 55.00 11/21 Yes 4.20 4.80 4.60 0.00 0.00% 1,503 157 1.04 -0.37 8 45 None
UPS Options Chain 87.22 Put 90.00 10/31 Yes 0.12 0.21 0.17 -3.71 -95.62% 3,298 346 0.49 -0.07 10 65 None
MSFT Options Chain 531.52 Put 545.00 10/31 Yes 14.90 15.15 15.02 -5.18 -25.65% 2,794 298 0.64 -0.51 13 68 None
META Options Chain 750.82 Put 755.00 10/31 Yes 26.70 26.90 26.77 -0.27 -1.00% 4,460 476 0.91 -0.51 16 72 None
KMI Options Chain 26.15 Call 27.00 10/31 No 0.04 0.05 0.04 0.00 0.00% 11,484 1,299 0.34 0.07 10 64 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
NOK Options Chain 6.36 Call 9.00 12/19 No 0.65 0.92 0.65 +0.62 +2,066.67% 1,102 126 0.54 0.06 17 50 None
AMD Options Chain 259.67 Put 260.00 10/31 No 6.10 6.20 6.20 -1.92 -23.65% 15,967 1,850 0.73 -0.48 11 58 None
SOFI Options Chain 30.00 Call 31.50 11/14 Yes 1.28 1.36 1.27 -0.58 -31.36% 1,554 183 0.72 0.35 8 50 None
LAZR Options Chain 2.32 Call 4.00 11/14 No 0.07 0.10 0.09 -0.08 -47.06% 1,009 119 2.55 0.05 7 25 None
TSLA Options Chain 433.72 Put 460.00 10/31 No 7.75 7.85 7.80 -6.86 -46.80% 28,220 3,428 0.59 -0.46 8 59 None
MSFT Options Chain 531.52 Put 540.00 10/31 Yes 12.20 12.45 12.25 -5.00 -28.99% 1,809 227 0.63 -0.45 13 68 None
TSLA Options Chain 433.72 Put 467.50 10/31 No 11.20 11.35 11.25 -8.55 -43.19% 1,751 224 0.59 -0.58 8 59 None
CRCL Options Chain 143.29 Put 80.00 11/07 No 0.00 0.14 0.07 -0.09 -56.25% 1,096 141 1.54 0.00 3 22 None
GFS Options Chain 35.42 Put 30.00 11/21 Yes 0.65 0.75 0.70 +0.10 +16.67% 5,799 749 0.61 -0.15 10 48 None
JBLU Options Chain 4.72 Call 4.50 11/21 Yes 0.19 0.20 0.20 -0.27 -57.45% 921 120 0.63 0.39 9 31 None
NOK Options Chain 6.36 Call 8.00 10/31 No 0.70 0.73 0.72 +0.70 +3,500.00% 7,714 1,038 1.25 0.00 17 50 None
CRWD Options Chain 529.70 Call 700.00 12/19 Yes 4.10 4.25 4.25 +1.25 +41.67% 1,338 182 0.46 0.09 6 54 None
PCT Options Chain 12.99 Put 11.00 12/19 Yes 0.65 0.75 0.71 -0.09 -11.25% 1,506 206 0.85 -0.22 3 31 None
W Options Chain 86.45 Call 115.00 11/07 Yes 1.61 2.22 1.89 +1.56 +472.73% 966 133 0.67 0.20 7 41 None
JD Options Chain 34.20 Call 37.50 11/21 Yes 0.85 0.90 0.87 -0.06 -6.46% 1,734 239 0.58 0.29 19 34 None
AMD Options Chain 259.67 Put 270.00 11/21 Yes 22.45 22.75 22.95 -1.24 -5.13% 1,305 180 0.68 -0.54 11 58 None
EOSE Options Chain 15.38 Put 12.00 11/07 No 0.28 0.52 0.27 -0.02 -6.90% 2,112 303 1.54 -0.13 2 34 None
W Options Chain 86.45 Call 110.00 10/31 Yes 1.68 1.75 1.78 +1.55 +673.92% 2,689 389 0.91 0.26 7 41 None
QS Options Chain 16.28 Call 16.50 11/21 No 1.57 1.69 1.63 -0.36 -18.09% 2,909 423 1.19 0.54 9 30 None
DQ Options Chain 29.69 Put 26.00 10/31 Yes 0.10 0.15 0.13 -0.02 -13.34% 1,907 279 1.00 -0.15 11 14 None
OXY Options Chain 42.30 Call 41.50 11/21 Yes 1.33 1.40 1.36 -0.70 -33.99% 719 108 0.34 0.51 7 63 None
PLTR Options Chain 189.18 Put 105.00 11/28 Yes 0.23 0.30 0.28 0.00 0.00% 1,370 206 0.97 0.00 11 51 None
TSLA Options Chain 433.72 Put 460.00 11/07 No 15.90 16.00 15.90 -5.73 -26.50% 4,245 644 0.59 -0.46 8 59 None
TIGR Options Chain 10.46 Call 8.00 11/21 Yes 2.39 2.59 2.40 -0.34 -12.41% 1,001 153 0.99 0.92 20 54
Growth Stock List
T Options Chain 25.53 Put 25.50 11/07 No 0.37 0.42 0.39 -0.09 -18.75% 7,322 1,120 0.28 -0.41 14 69 None
LUMN Options Chain 9.36 Put 9.00 12/19 Yes 0.97 1.02 0.98 -0.12 -10.91% 737 113 0.89 -0.36 8 28 None
RUN Options Chain 20.51 Call 22.50 11/07 Yes 1.02 1.05 1.06 +0.07 +7.08% 806 126 1.28 0.38 6 41 None
SMR Options Chain 38.71 Put 43.00 10/31 No 1.86 2.36 2.10 -3.24 -60.68% 963 151 1.50 -0.41 3 20 None
CNC Options Chain 33.15 Call 34.00 11/21 Yes 2.10 2.15 2.15 -0.05 -2.28% 1,102 174 0.70 0.48 16 58 None
EPD Options Chain 31.17 Call 32.00 11/07 Yes 0.10 0.11 0.11 +0.06 +120.00% 11,786 1,916 0.23 0.15 13 68 None
PYPL Options Chain 70.25 Call 76.00 11/14 Yes 3.55 3.80 3.81 +2.23 +141.14% 1,705 282 0.38 0.61 10 60 None
AMD Options Chain 259.67 Put 257.50 10/31 No 5.00 5.10 4.90 -2.00 -28.99% 4,404 750 0.73 -0.42 11 58 None
DKNG Options Chain 32.96 Call 30.00 10/31 No 1.80 1.97 1.90 -1.00 -34.49% 856 146 0.60 0.81 4 50 None
GLXY Options Chain 40.55 Call 41.00 11/07 No 1.30 1.45 1.32 -1.38 -51.12% 2,550 435 1.08 0.37 12 44 None
PYPL Options Chain 70.25 Put 76.00 11/07 Yes 1.24 1.44 1.30 -4.95 -79.20% 731 125 0.44 -0.39 10 60 None
KVUE Options Chain 15.08 Put 14.00 10/31 No 0.06 0.07 0.06 +0.02 +50.00% 4,257 728 0.49 -0.15 3 18 None
WULF Options Chain 13.64 Call 17.50 10/31 No 0.35 0.41 0.39 +0.34 +680.00% 4,951 847 1.28 0.36 3 31 None
AMC Options Chain 2.70 Call 5.50 12/05 Yes 0.00 0.05 0.04 -0.01 -20.00% 719 124 1.42 0.04 9 29 None
INTC Options Chain 39.54 Put 40.50 10/31 No 0.78 0.79 0.79 -1.11 -58.43% 6,490 1,128 0.83 -0.39 6 47 None
CRWV Options Chain 136.06 Put 137.00 10/31 No 4.00 4.35 4.05 -1.75 -30.18% 886 154 0.96 -0.50 3 22 None
TSLA Options Chain 433.72 Put 480.00 10/31 No 19.00 19.15 18.95 -10.68 -36.05% 2,916 508 0.59 -0.75 8 59 None
TSLA Options Chain 433.72 Put 465.00 12/19 No 37.35 37.55 37.40 -6.10 -14.03% 876 154 0.55 -0.46 8 59 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
M Options Chain 19.38 Put 17.00 10/31 No 0.00 0.03 0.01 0.00 0.00% 1,505 269 0.80 -0.02 14 53 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
MRVL Options Chain 88.71 Call 89.00 11/14 No 4.45 4.60 4.37 -0.11 -2.46% 793 143 0.60 0.53 7 56 None
MDLZ Options Chain 61.66 Call 64.00 10/31 No 0.50 0.55 0.55 +0.26 +89.66% 1,044 189 0.51 0.28 10 68 None
TSLA Options Chain 433.72 Call 462.50 10/31 No 12.25 12.40 12.50 +5.96 +91.14% 33,016 5,979 0.60 0.50 8 59 None
APP Options Chain 643.10 Call 850.00 11/21 Yes 6.70 7.90 7.21 -1.09 -13.14% 947 172 0.88 0.11 8 63 None
W Options Chain 86.45 Put 100.00 11/21 Yes 3.60 3.95 3.70 -12.45 -77.09% 698 127 0.59 -0.36 7 41 None
AMD Options Chain 259.67 Put 265.00 10/31 No 8.70 8.85 8.80 -2.11 -19.34% 2,907 532 0.74 -0.58 11 58 None
SWKS Options Chain 75.84 Put 80.00 11/21 Yes 2.45 2.85 2.80 -4.50 -61.65% 633 116 0.58 -0.31 17 56
Dividend Stock List
LAC Options Chain 6.01 Put 5.50 10/31 No 0.05 0.10 0.10 0.00 0.00% 838 154 1.02 -0.25 9 25 None
NTLA Options Chain 14.79 Put 11.00 11/21 Yes 0.35 0.50 0.50 -0.15 -23.08% 1,222 228 1.29 -0.18 8 39 None
MSFT Options Chain 531.52 Call 587.50 10/31 Yes 1.84 1.92 1.93 +1.21 +168.06% 559 105 0.66 0.11 13 68 None
TSLA Options Chain 433.72 Call 465.00 10/31 No 10.95 11.05 11.00 +5.30 +92.99% 53,851 10,132 0.59 0.46 8 59 None
CMCSA Options Chain 29.42 Call 29.00 11/21 Yes 1.34 1.38 1.38 -0.12 -8.00% 784 148 0.43 0.58 15 64 None
JBLU Options Chain 4.72 Put 4.00 11/14 Yes 0.11 0.14 0.13 +0.06 +85.72% 2,074 393 0.64 -0.34 9 31 None
FLNC Options Chain 18.74 Put 14.00 11/21 No 0.45 0.60 0.45 -0.05 -10.00% 1,500 286 1.27 -0.17 9 33 None
CCJ Options Chain 86.62 Call 120.00 12/19 Yes 4.30 4.65 4.40 +3.50 +388.89% 1,592 309 0.64 0.29 12 58 None
WDC Options Chain 126.67 Put 125.00 10/31 Yes 6.40 7.70 7.11 +1.46 +25.85% 5,078 994 1.27 -0.50 12 64 None
SMR Options Chain 38.71 Call 45.50 10/31 No 1.23 1.55 1.50 +1.23 +455.56% 1,234 244 1.60 0.44 3 20 None
ORCL Options Chain 281.40 Call 340.00 11/28 No 1.72 1.99 1.79 +0.19 +11.88% 773 153 0.47 0.11 8 62 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
RCL Options Chain 320.26 Call 360.00 10/31 Yes 0.00 0.05 0.02 -1.35 -98.54% 1,131 227 0.90 0.00 12 69 None
NVDA Options Chain 191.49 Put 192.50 11/14 No 6.90 7.00 7.00 -0.69 -8.98% 1,131 227 0.44 -0.45 17 61 None
TSLA Options Chain 433.72 Put 472.50 10/31 No 14.05 14.20 14.10 -8.90 -38.70% 657 132 0.59 -0.65 8 59 None
AMD Options Chain 259.67 Put 260.00 11/07 Yes 12.35 12.50 12.15 -1.94 -13.77% 1,689 341 0.78 -0.47 11 58 None
TSM Options Chain 294.96 Call 312.50 10/31 No 1.22 1.39 1.32 +0.02 +1.54% 3,106 629 0.51 0.15 22 74
Dividend Stock List
VALE Options Chain 11.41 Call 11.50 10/31 Yes 0.25 0.28 0.27 +0.12 +80.00% 8,787 1,780 0.36 0.63 10 82 None
GOOGL Options Chain 269.27 Put 270.00 11/07 Yes 11.05 11.15 11.15 +1.12 +11.17% 497 101 0.55 -0.53 14 69 None
AMZN Options Chain 226.97 Call 285.00 12/19 Yes 1.25 1.28 1.26 +0.27 +27.28% 12,769 2,630 0.39 0.07 14 65 None
INTC Options Chain 39.54 Put 41.00 11/07 No 1.61 1.64 1.64 -1.04 -38.81% 1,473 304 0.70 -0.45 6 47 None
AMD Options Chain 259.67 Call 272.50 10/31 No 3.40 3.50 3.43 -0.02 -0.58% 6,480 1,338 0.75 0.27 11 58 None
GLXY Options Chain 40.55 Call 38.00 10/31 No 1.25 1.30 1.23 -1.77 -59.00% 1,853 389 1.14 0.50 12 44 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
XYZ Options Chain 80.15 Call 87.00 10/31 Yes 0.11 0.23 0.19 +0.01 +5.56% 1,567 330 0.57 0.09 19 59
Growth Stock List
TSLA Options Chain 433.72 Call 500.00 11/14 No 12.25 12.30 12.30 +4.85 +65.11% 31,978 6,794 0.59 0.30 8 59 None
TSLA Options Chain 433.72 Put 470.00 10/31 No 12.55 12.70 12.65 -9.20 -42.11% 5,010 1,072 0.59 -0.61 8 59 None
PCT Options Chain 12.99 Call 14.50 10/31 No 0.05 0.10 0.12 +0.02 +20.00% 610 132 0.92 0.11 3 31 None
CLS Options Chain 301.82 Call 350.00 11/21 Yes 14.10 16.10 16.50 +4.10 +33.07% 903 196 0.73 0.44 9 56 None
W Options Chain 86.45 Call 115.00 10/31 Yes 0.65 0.72 0.70 +0.62 +775.00% 2,952 641 0.90 0.12 7 41 None
SOFI Options Chain 30.00 Put 31.50 10/31 Yes 1.87 1.94 2.00 -0.68 -25.38% 474 103 0.95 -0.77 8 50 None
INTC Options Chain 39.54 Put 41.00 10/31 No 1.00 1.02 1.01 -1.21 -54.51% 4,768 1,037 0.84 -0.46 6 47 None
MFH Options Chain 10.81 Call 40.00 11/21 No 0.00 0.45 0.09 -0.01 -10.00% 569 125 3.06 0.01 9 -17 None
SBUX Options Chain 87.22 Call 101.00 10/31 Yes 0.17 0.25 0.21 +0.01 +5.00% 555 122 1.06 0.06 5 55 None
TSLA Options Chain 433.72 Put 460.00 11/14 No 20.35 20.55 20.40 -5.06 -19.88% 882 194 0.57 -0.46 8 59 None
LUNG Options Chain 1.56 Call 5.00 12/19 Yes 0.05 0.10 0.10 +0.05 +100.00% 2,096 463 1.52 0.11 13 33 None
GLXY Options Chain 40.55 Put 37.00 11/07 No 2.30 2.55 2.47 +0.97 +64.67% 1,036 229 1.06 -0.41 12 44 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
NVDA Options Chain 191.49 Put 205.00 10/31 No 12.85 12.90 13.15 -1.35 -9.31% 2,535 564 0.66 -0.82 17 61 None
AEM Options Chain 155.17 Put 145.00 10/31 Yes 0.70 0.95 0.82 -0.19 -18.82% 602 135 0.81 -0.13 14 71 None
ANET Options Chain 156.81 Put 146.00 10/31 No 0.65 1.10 1.05 -0.02 -1.87% 766 172 0.74 -0.16 12 60 None
VIAV Options Chain 13.75 Put 13.00 11/21 Yes 0.45 0.55 0.50 -0.03 -5.66% 3,072 699 0.67 -0.31 12 39 None
AAPL Options Chain 268.81 Put 270.00 11/07 Yes 6.45 6.60 6.54 -0.12 -1.81% 808 185 0.34 -0.51 8 63 None
MU Options Chain 220.10 Put 210.00 11/07 No 5.70 6.10 5.90 -0.50 -7.82% 3,130 717 0.71 -0.34 16 70 None
GLXY Options Chain 40.55 Call 39.00 10/31 No 0.85 1.00 1.00 -1.70 -62.97% 932 217 1.16 0.41 12 44 None
ARQT Options Chain 19.64 Call 25.00 11/21 Yes 1.80 2.20 1.80 +1.45 +414.29% 1,146 268 0.57 0.56 6 32 None
UNH Options Chain 362.50 Call 385.00 11/07 Yes 3.65 4.05 3.79 -2.49 -39.65% 1,426 334 0.41 0.23 12 66 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
INTC Options Chain 39.54 Put 41.00 11/21 No 2.36 2.47 2.43 -0.93 -27.68% 1,261 297 0.65 -0.45 6 47 None
TSLA Options Chain 433.72 Call 460.00 10/31 No 13.75 13.85 13.97 +6.54 +88.03% 68,192 16,067 0.60 0.54 8 59 None
WOOF Options Chain 3.82 Call 5.00 11/21 No 0.05 0.10 0.10 +0.03 +42.86% 995 236 0.98 0.11 10 35 None
AMD Options Chain 259.67 Put 260.00 11/14 Yes 15.10 15.35 15.05 -1.69 -10.10% 710 169 0.73 -0.46 11 58 None
STX Options Chain 230.32 Put 215.00 10/31 Yes 7.90 8.90 8.37 +2.97 +55.00% 812 195 1.35 -0.37 13 59 None
GLW Options Chain 89.37 Put 85.00 11/14 Yes 3.10 3.25 3.24 +0.45 +16.13% 935 227 0.45 -0.47 9 57 None
UPS Options Chain 87.22 Call 98.00 10/31 Yes 0.70 0.81 0.75 +0.06 +8.70% 4,086 993 0.45 0.30 10 65 None
WRD Options Chain 11.16 Call 15.00 12/19 No 0.75 0.90 0.80 +0.21 +35.60% 5,457 1,328 1.05 0.30 5 17 None
GSK Options Chain 43.80 Call 44.00 11/14 Yes 1.10 1.30 1.22 +0.22 +22.00% 1,132 279 0.34 0.53 11 51 None
PYPL Options Chain 70.25 Call 81.00 11/07 Yes 1.01 1.10 1.05 +0.39 +59.10% 580 143 0.45 0.28 10 60 None
RCAT Options Chain 11.47 Put 12.00 10/31 No 0.65 0.75 0.70 -0.15 -17.65% 2,174 541 1.38 -0.52 7 32 None
QCOM Options Chain 187.68 Call 185.00 10/31 No 1.85 2.03 1.90 -4.25 -69.11% 7,254 1,806 0.51 0.32 15 73 None
TSLA Options Chain 433.72 Put 455.00 10/31 No 5.95 6.05 5.95 -5.87 -49.67% 18,411 4,595 0.60 -0.39 8 59 None
ORCL Options Chain 281.40 Call 360.00 1/16 Yes 6.85 7.15 6.85 +0.41 +6.37% 8,386 2,094 0.51 0.20 8 62 None
VRT Options Chain 192.90 Call 210.00 11/07 No 1.42 2.00 1.44 -1.04 -41.94% 590 149 0.62 0.14 10 59 None
WULF Options Chain 13.64 Call 20.00 12/19 Yes 1.47 1.55 1.50 +1.00 +200.00% 4,300 1,087 1.07 0.41 3 31 None
BE Options Chain 108.53 Call 107.00 10/31 Yes 9.40 10.60 10.50 +0.25 +2.44% 429 109 2.19 0.55 8 50 None
VALE Options Chain 11.41 Call 11.50 11/21 Yes 0.42 0.45 0.37 +0.03 +8.83% 1,737 443 0.27 0.58 10 82 None
AVGO Options Chain 362.05 Put 365.00 10/31 No 8.20 8.40 8.28 -2.92 -26.08% 788 201 0.70 -0.46 10 67 None
CMCSA Options Chain 29.42 Call 31.50 10/31 Yes 0.16 0.21 0.16 -0.05 -23.81% 5,308 1,362 0.76 0.16 15 64 None
GNRC Options Chain 190.41 Call 160.00 11/21 Yes 30.70 33.70 32.70 +0.27 +0.84% 502 129 0.61 0.88 10 51 None
AEM Options Chain 155.17 Call 160.00 10/31 Yes 2.05 2.35 2.14 -0.09 -4.04% 757 195 0.67 0.35 14 71 None
PYPL Options Chain 70.25 Call 82.00 10/31 Yes 0.39 0.44 0.44 +0.03 +7.32% 6,831 1,760 0.65 0.17 10 60 None
STX Options Chain 230.32 Put 195.00 10/31 Yes 2.35 2.65 2.50 +0.80 +47.06% 658 170 1.39 -0.14 13 59 None
NVDA Options Chain 191.49 Put 187.50 11/07 No 3.65 3.70 3.80 -0.45 -10.59% 8,433 2,185 0.47 -0.33 17 61 None
CCJ Options Chain 86.62 Call 130.00 1/16 Yes 4.00 4.45 4.25 +3.40 +400.00% 2,361 612 0.61 0.25 12 58 None
OGN Options Chain 7.06 Put 6.00 11/21 Yes 0.30 0.35 0.32 +0.16 +100.00% 5,866 1,526 0.94 -0.29 12 52 None
IBM Options Chain 313.09 Put 310.00 11/07 No 4.50 5.60 5.00 -1.76 -26.04% 584 153 0.34 -0.37 11 67 None
BBAI Options Chain 7.10 Put 5.00 11/14 Yes 0.05 0.10 0.10 +0.04 +66.67% 1,721 451 1.26 -0.07 3 21 None
RUM Options Chain 7.16 Call 8.00 11/14 No 0.10 0.30 0.21 -0.02 -8.70% 1,147 301 0.78 0.26 8 24 None
NXE Options Chain 8.50 Put 10.00 11/21 Yes 1.10 1.20 1.13 -0.62 -35.43% 2,171 570 0.88 -0.54 7 28 None
GOOGL Options Chain 269.27 Put 257.50 10/31 Yes 4.25 4.35 4.30 +0.40 +10.26% 4,421 1,164 0.85 -0.31 14 69 None
VST Options Chain 199.30 Call 200.00 11/14 Yes 7.00 7.90 6.91 -5.99 -46.44% 474 126 0.69 0.35 9 59 None
VST Options Chain 199.30 Call 187.50 10/31 No 6.00 6.75 5.80 -7.60 -56.72% 657 175 0.77 0.45 9 59 None
APP Options Chain 643.10 Put 615.00 10/31 No 9.30 10.30 9.67 +1.87 +23.98% 748 200 0.70 -0.35 8 63 None
GLXY Options Chain 40.55 Call 37.00 10/31 No 1.45 1.75 1.65 -2.65 -61.63% 909 244 1.11 0.60 12 44 None
SITM Options Chain 276.80 Call 300.00 11/21 Yes 10.70 14.00 12.90 -4.76 -26.96% 506 136 0.89 0.35 7 40 None
JBLU Options Chain 4.72 Call 4.00 10/31 Yes 0.29 0.38 0.33 -0.42 -56.00% 1,916 517 0.80 0.77 9 31 None
QCOM Options Chain 187.68 Call 180.00 11/14 Yes 8.40 8.95 8.45 -5.01 -37.23% 712 193 0.47 0.55 15 73 None
CCI Options Chain 97.60 Call 95.00 11/21 No 1.40 1.80 1.70 -2.61 -60.56% 640 174 0.29 0.32 5 55 None
PYPL Options Chain 70.25 Call 81.00 10/31 Yes 0.55 0.62 0.58 +0.11 +23.41% 5,122 1,396 0.64 0.22 10 60 None
SOFI Options Chain 30.00 Call 31.00 12/05 Yes 2.15 2.27 2.18 -0.44 -16.80% 619 169 0.66 0.44 8 50 None
SOFI Options Chain 30.00 Put 27.00 11/28 Yes 0.95 1.00 0.96 -0.39 -28.89% 4,516 1,237 0.65 -0.30 8 50 None
NVDA Options Chain 191.49 Put 195.00 11/14 No 8.15 8.25 8.46 -0.54 -6.00% 2,401 661 0.44 -0.51 17 61 None
PINS Options Chain 35.24 Call 35.00 11/14 Yes 2.35 2.48 2.38 -0.37 -13.46% 739 204 0.88 0.49 16 48 None
UNH Options Chain 362.50 Call 367.50 10/31 Yes 6.95 7.20 7.00 -3.50 -33.34% 2,415 669 0.50 0.44 12 66 None
PYPL Options Chain 70.25 Call 79.00 11/14 Yes 2.08 2.24 2.18 +1.08 +98.19% 451 125 0.39 0.43 10 60 None
PYPL Options Chain 70.25 Put 72.00 10/31 Yes 0.18 0.20 0.20 -3.80 -95.00% 2,547 706 0.63 -0.11 10 60 None
NEM Options Chain 78.63 Put 80.00 11/14 No 3.95 4.20 3.96 -0.39 -8.97% 410 114 0.49 -0.54 17 71 None
TSLA Options Chain 433.72 Call 497.50 10/31 No 1.72 1.73 1.74 +0.86 +97.73% 6,838 1,913 0.61 0.10 8 59 None
NVDA Options Chain 191.49 Put 187.50 11/14 No 4.80 4.90 4.85 -0.60 -11.01% 1,295 365 0.44 -0.34 17 61 None
TSLA Options Chain 433.72 Put 452.50 10/31 No 5.20 5.30 5.15 -5.35 -50.96% 8,868 2,503 0.60 -0.35 8 59 None
AA Options Chain 39.90 Put 37.50 10/31 No 0.27 0.39 0.30 -0.02 -6.25% 628 178 0.74 -0.22 16 56 None
TSLA Options Chain 433.72 Put 457.50 10/31 No 6.80 6.90 6.85 -6.45 -48.50% 10,134 2,873 0.60 -0.43 8 59 None
CLS Options Chain 301.82 Put 285.00 10/31 Yes 1.10 1.60 1.31 -9.30 -87.66% 570 162 1.16 -0.06 9 56 None
AVGO Options Chain 362.05 Call 400.00 10/31 No 1.19 1.30 1.24 +0.46 +58.98% 10,750 3,060 0.71 0.10 10 67 None
ETSY Options Chain 75.56 Call 82.00 10/31 Yes 1.58 1.78 1.65 -0.22 -11.77% 920 262 1.46 0.28 6 45 None
SOFI Options Chain 30.00 Call 29.50 11/21 Yes 2.45 2.50 2.50 -0.39 -13.50% 1,971 563 0.70 0.53 8 50 None
GLXY Options Chain 40.55 Call 65.00 1/16 No 1.65 1.75 1.50 -0.78 -34.22% 3,308 948 1.06 0.21 12 44 None
MU Options Chain 220.10 Put 185.00 11/14 No 1.98 2.19 2.15 -0.17 -7.33% 1,022 295 0.72 -0.13 16 70 None
TSLA Options Chain 433.72 Call 502.50 10/31 No 1.22 1.24 1.27 +0.63 +98.44% 10,050 2,903 0.62 0.07 8 59 None
UNH Options Chain 362.50 Call 372.50 11/07 Yes 7.50 8.20 8.00 -2.30 -22.33% 473 137 0.39 0.39 12 66 None
QCOM Options Chain 187.68 Call 182.50 11/07 Yes 6.75 7.15 6.90 -6.00 -46.52% 400 116 0.57 0.48 15 73 None
COF Options Chain 223.49 Put 225.00 11/07 No 6.10 6.40 6.19 +1.19 +23.80% 1,014 295 0.34 -0.54 8 68 None
INTC Options Chain 39.54 Call 46.00 11/14 No 1.14 1.17 1.17 +0.55 +88.71% 1,468 429 0.73 0.28 6 47 None
PYPL Options Chain 70.25 Call 80.00 10/31 Yes 0.80 0.84 0.85 +0.30 +54.55% 51,846 15,189 0.62 0.28 10 60 None
AMD Options Chain 259.67 Put 270.00 10/31 No 11.90 12.05 12.03 -2.20 -15.46% 941 277 0.74 -0.68 11 58 None
SMR Options Chain 38.71 Call 51.00 11/07 No 1.89 2.10 1.98 +1.20 +153.85% 1,120 330 1.61 0.34 3 20 None
NB Options Chain 7.31 Call 8.50 10/31 No 0.20 0.30 0.28 +0.13 +86.67% 773 228 1.94 0.32 9 26 None
INTC Options Chain 39.54 Put 41.50 11/07 No 1.87 1.90 1.89 -1.22 -39.23% 557 165 0.71 -0.49 6 47 None
CNC Options Chain 33.15 Call 33.00 10/31 Yes 1.85 2.05 1.98 +0.08 +4.22% 995 295 1.44 0.53 16 58 None
META Options Chain 750.82 Call 765.00 11/07 Yes 22.75 23.00 23.45 +1.05 +4.69% 1,069 318 0.57 0.44 16 72 None
WULF Options Chain 13.64 Call 16.50 10/31 No 0.74 0.80 0.77 +0.70 +1,000.00% 5,757 1,715 1.28 0.56 3 31 None
TSLA Options Chain 433.72 Call 467.50 10/31 No 9.70 9.80 9.75 +4.75 +95.00% 9,714 2,911 0.59 0.42 8 59 None
AAPL Options Chain 268.81 Call 315.00 1/16 Yes 1.37 1.40 1.39 +0.09 +6.93% 9,746 2,926 0.24 0.10 8 63 None
TSLA Options Chain 433.72 Call 492.50 10/31 No 2.40 2.41 2.40 +1.22 +103.39% 5,998 1,804 0.61 0.13 8 59 None
ASTS Options Chain 79.45 Put 80.00 11/07 No 5.75 6.25 5.97 -0.48 -7.45% 784 236 1.09 -0.48 5 43 None
SOFI Options Chain 30.00 Put 27.50 11/14 Yes 0.76 0.84 0.81 -0.31 -27.68% 515 156 0.73 -0.31 8 50 None
SPOT Options Chain 657.80 Call 702.50 10/31 No 0.60 1.15 0.98 +0.08 +8.89% 412 125 0.42 0.08 11 62 None
GLXY Options Chain 40.55 Call 37.50 10/31 No 1.30 1.50 1.42 -1.81 -56.04% 840 256 1.16 0.55 12 44 None
UPS Options Chain 87.22 Call 115.00 10/31 Yes 0.00 0.02 0.02 -0.01 -33.34% 397 121 0.78 0.00 10 65 None
PYPL Options Chain 70.25 Call 83.00 10/31 Yes 0.28 0.32 0.30 -0.04 -11.77% 3,457 1,058 0.65 0.12 10 60 None
AMD Options Chain 259.67 Call 280.00 12/05 Yes 14.60 14.85 13.67 -0.44 -3.12% 338 104 0.63 0.41 11 58 None
NVDA Options Chain 191.49 Put 197.50 11/14 No 9.60 9.70 9.28 -1.97 -17.52% 458 141 0.44 -0.56 17 61 None
MBLY Options Chain 13.37 Call 15.50 11/21 No 0.21 0.30 0.25 +0.05 +25.00% 446 139 0.57 0.25 3 17 None
TSLA Options Chain 433.72 Put 450.00 10/31 No 4.50 4.60 4.54 -4.75 -51.13% 18,792 5,920 0.61 -0.31 8 59 None
AMD Options Chain 259.67 Call 275.00 12/05 Yes 16.40 16.65 16.75 +0.50 +3.08% 330 104 0.63 0.44 11 58 None
UNH Options Chain 362.50 Call 415.00 11/21 Yes 2.02 2.24 1.95 -0.80 -29.10% 568 180 0.38 0.10 12 66 None
AMZN Options Chain 226.97 Call 195.00 11/14 Yes 35.25 35.50 34.05 +1.15 +3.50% 414 132 0.50 0.92 14 65 None
AMD Options Chain 259.67 Put 267.50 10/31 No 10.20 10.40 9.85 -3.35 -25.38% 464 148 0.74 -0.63 11 58 None
AMD Options Chain 259.67 Call 267.50 10/31 No 5.00 5.10 5.00 +0.06 +1.22% 3,761 1,200 0.74 0.37 11 58 None
NVDA Options Chain 191.49 Put 195.00 10/31 No 5.45 5.55 5.52 -0.86 -13.48% 13,173 4,208 0.63 -0.55 17 61 None
TSSI Options Chain 18.26 Call 19.00 10/31 No 0.30 0.40 0.40 -0.25 -38.47% 812 260 1.18 0.38 3 17 None
LAND Options Chain 9.19 Call 10.00 11/21 Yes 0.10 0.15 0.15 +0.10 +200.00% 1,680 539 0.39 0.13 10 44 None
SMR Options Chain 38.71 Call 45.00 10/31 No 1.49 1.73 1.60 +1.30 +433.34% 6,319 2,034 1.57 0.47 3 20 None
MSFT Options Chain 531.52 Call 580.00 10/31 Yes 2.71 2.80 2.77 +1.59 +134.75% 6,661 2,146 0.66 0.15 13 68 None
TSLA Options Chain 433.72 Call 487.50 10/31 No 3.25 3.30 3.30 +1.70 +106.25% 7,405 2,390 0.60 0.17 8 59 None
BURL Options Chain 271.09 Put 210.00 12/19 Yes 1.70 2.45 1.85 -0.57 -23.56% 343 111 0.51 -0.08 8 51 None
QCOM Options Chain 187.68 Call 245.00 11/28 Yes 0.41 0.73 0.56 -0.93 -62.42% 602 195 0.55 0.03 15 73 None
TSLA Options Chain 433.72 Call 457.50 10/31 No 15.25 15.40 15.40 +7.00 +83.34% 20,116 6,519 0.60 0.57 8 59 None
LCID Options Chain 18.10 Put 17.50 11/07 No 1.14 1.19 1.15 +0.20 +21.06% 597 194 1.10 -0.42 6 33 None
APP Options Chain 643.10 Call 725.00 10/31 No 0.00 0.40 0.30 -0.81 -72.98% 523 170 0.68 0.02 8 63 None
TSLA Options Chain 433.72 Put 457.50 11/14 No 19.15 19.35 19.20 -5.05 -20.83% 388 127 0.57 -0.44 8 59 None
PYPL Options Chain 70.25 Call 76.00 11/07 Yes 3.00 3.30 3.25 +1.75 +116.67% 2,587 852 0.43 0.61 10 60 None
UNH Options Chain 362.50 Call 370.00 10/31 Yes 5.85 6.00 5.97 -3.93 -39.70% 9,773 3,219 0.51 0.39 12 66 None
QCOM Options Chain 187.68 Call 185.00 11/07 Yes 5.70 6.00 5.68 -4.37 -43.49% 2,390 789 0.56 0.43 15 73 None
SMR Options Chain 38.71 Put 44.00 10/31 No 2.33 3.00 2.60 -3.50 -57.38% 638 211 1.49 -0.48 3 20 None
MSFT Options Chain 531.52 Call 575.00 11/07 Yes 4.85 5.00 4.93 +2.44 +98.00% 1,410 467 0.42 0.22 13 68 None
APLD Options Chain 34.35 Call 40.00 11/07 No 1.97 2.11 2.02 +0.82 +68.34% 4,272 1,421 1.35 0.38 3 20 None
SMCI Options Chain 51.57 Put 44.00 10/31 No 0.08 0.10 0.08 -0.07 -46.67% 4,210 1,402 1.16 -0.04 11 50 None
MSFT Options Chain 531.52 Put 380.00 10/31 Yes 0.00 0.01 0.01 -0.01 -50.00% 750 250 1.21 0.00 13 68 None
PYPL Options Chain 70.25 Put 70.00 11/28 Yes 0.60 0.79 0.66 -3.05 -82.21% 538 181 0.37 -0.17 10 60 None
GOOGL Options Chain 269.27 Call 330.00 10/31 Yes 0.10 0.14 0.13 -0.01 -7.15% 350 118 1.03 0.01 14 69 None
TSLA Options Chain 433.72 Put 455.00 11/07 No 13.70 13.80 13.73 -4.97 -26.58% 2,314 782 0.59 -0.42 8 59 None
TSLA Options Chain 433.72 Put 185.00 10/31 No 0.00 0.01 0.01 -0.01 -50.00% 1,494 505 0.00 0.00 8 59 None
UPS Options Chain 87.22 Put 91.00 10/31 Yes 0.19 0.24 0.23 -4.13 -94.73% 617 209 0.47 -0.12 10 65 None
EOSE Options Chain 15.38 Call 21.00 11/07 No 0.25 0.29 0.29 -0.18 -38.30% 1,207 409 1.60 0.16 2 34 None
UNH Options Chain 362.50 Call 362.50 11/07 Yes 13.00 13.40 13.00 -2.00 -13.34% 357 121 0.39 0.56 12 66 None
JBLU Options Chain 4.72 Call 4.50 11/28 Yes 0.17 0.26 0.24 -0.28 -53.85% 622 211 0.65 0.39 9 31 None
SMR Options Chain 38.71 Call 44.50 10/31 No 1.74 2.00 1.75 +1.35 +337.50% 674 229 1.57 0.50 3 20 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
ORCL Options Chain 281.40 Call 320.00 11/07 No 0.91 1.00 0.99 +0.18 +22.23% 3,863 1,318 0.52 0.09 8 62 None
DKNG Options Chain 32.96 Call 36.00 11/28 Yes 0.86 1.05 1.15 -0.12 -9.45% 309 106 0.61 0.30 4 50 None
RCL Options Chain 320.26 Put 295.00 10/31 Yes 4.45 5.05 4.97 +1.67 +50.61% 472 162 0.52 -0.50 12 69 None
LUMN Options Chain 9.36 Call 10.00 11/14 Yes 0.73 0.97 0.79 +0.02 +2.60% 330 114 1.26 0.48 8 28 None
UBER Options Chain 94.07 Call 108.00 11/07 Yes 0.70 0.80 0.82 +0.02 +2.50% 327 113 0.62 0.16 12 63 None
CLS Options Chain 301.82 Put 300.00 10/31 Yes 3.30 4.00 3.40 -14.10 -80.58% 627 217 1.06 -0.13 9 56 None
ZIM Options Chain 14.35 Put 14.00 12/19 Yes 0.97 1.46 1.00 -0.30 -23.08% 306 106 0.77 -0.35 22 55 None
UBS Options Chain 38.02 Call 40.00 12/19 Yes 1.15 1.20 1.20 +0.03 +2.57% 407 141 0.26 0.45 13 58 None
VZ Options Chain 39.23 Call 43.50 10/31 Yes 0.01 0.03 0.02 0.00 0.00% 1,044 362 0.52 0.01 15 65 None
HPE Options Chain 24.18 Call 24.00 11/07 No 0.56 0.62 0.56 -0.17 -23.29% 958 334 0.38 0.48 13 59 None
AVGO Options Chain 362.05 Call 390.00 10/31 No 2.55 2.67 2.61 +0.95 +57.23% 7,594 2,649 0.71 0.18 10 67 None
BIDU Options Chain 128.66 Put 129.00 10/31 No 3.75 3.90 3.90 +0.65 +20.00% 424 148 0.61 -0.65 15 33 None
AVGO Options Chain 362.05 Call 435.00 11/21 No 1.95 2.16 1.86 +0.51 +37.78% 2,152 752 0.48 0.10 10 67 None
MSFT Options Chain 531.52 Call 547.50 10/31 Yes 11.05 11.25 11.34 +4.49 +65.55% 1,645 575 0.64 0.46 13 68 None
MSFT Options Chain 531.52 Put 545.00 11/21 Yes 19.15 19.40 18.20 -5.62 -23.60% 446 156 0.31 -0.49 13 68 None
GLW Options Chain 89.37 Put 85.00 11/07 Yes 2.40 2.76 2.66 +0.57 +27.28% 348 122 0.47 -0.47 9 57 None
AES Options Chain 14.49 Put 13.50 11/07 Yes 0.05 0.30 0.25 +0.02 +8.70% 500 176 0.46 -0.23 14 55 None
UPS Options Chain 87.22 Call 101.00 10/31 Yes 0.20 0.30 0.27 -0.13 -32.50% 1,893 667 0.49 0.12 10 65 None
TSLA Options Chain 433.72 Call 465.00 11/07 No 19.80 19.95 19.98 +7.26 +57.08% 6,594 2,324 0.60 0.49 8 59 None
SMCI Options Chain 51.57 Call 80.00 11/07 Yes 0.10 0.12 0.11 +0.02 +22.23% 990 349 1.16 0.02 11 50 None
AMZN Options Chain 226.97 Put 235.00 11/28 Yes 13.40 13.65 13.88 -0.88 -5.97% 346 122 0.40 -0.57 14 65 None
UNH Options Chain 362.50 Put 347.50 10/31 Yes 0.75 0.88 0.68 -3.54 -83.89% 1,618 573 0.52 -0.16 12 66 None
MSFT Options Chain 531.52 Call 660.00 1/16 Yes 2.13 2.16 2.15 +0.93 +76.23% 2,536 901 0.26 0.07 13 68 None
GSK Options Chain 43.80 Call 45.50 10/31 Yes 0.25 0.35 0.34 +0.06 +21.43% 284 101 0.55 0.22 11 51 None
GOOG Options Chain 269.93 Call 330.00 10/31 Yes 0.12 0.13 0.14 -0.01 -6.67% 512 183 1.00 0.01 14 69 None
PYPL Options Chain 70.25 Call 79.00 10/31 Yes 1.07 1.19 1.05 +0.37 +54.42% 8,536 3,061 0.61 0.36 10 60 None
RILY Options Chain 5.67 Call 5.50 11/07 Yes 0.40 0.56 0.50 -0.04 -7.41% 730 263 1.04 0.63 10 22 None
GOOGL Options Chain 269.27 Put 275.00 11/07 Yes 14.05 14.20 14.25 +1.13 +8.62% 358 129 0.55 -0.61 14 69 None
SNPS Options Chain 465.41 Put 440.00 10/31 No 5.10 5.90 5.88 +2.88 +96.00% 283 102 0.56 -0.36 9 63 None
AVGO Options Chain 362.05 Put 367.50 10/31 No 9.35 9.60 9.52 -2.97 -23.78% 288 104 0.70 -0.50 10 67 None
TSLA Options Chain 433.72 Call 465.00 12/05 No 34.65 35.40 35.33 +8.38 +31.10% 337 122 0.54 0.53 8 59 None
PLUG Options Chain 2.96 Put 1.00 11/07 No 0.00 0.01 0.01 0.00 0.00% 395 143 3.36 0.00 6 31 None
TGB Options Chain 4.05 Call 4.00 12/19 Yes 0.60 0.75 0.69 +0.24 +53.34% 1,965 712 0.94 0.58 4 35 None
GLW Options Chain 89.37 Put 71.00 10/31 Yes 0.00 0.01 0.01 -0.07 -87.50% 330 120 0.77 0.00 9 57 None
TSLA Options Chain 433.72 Call 520.00 11/14 No 8.00 8.15 8.25 +3.64 +78.96% 2,920 1,063 0.60 0.20 8 59 None
TSLA Options Chain 433.72 Call 480.00 10/31 No 5.00 5.10 5.20 +2.66 +104.73% 36,436 13,299 0.60 0.25 8 59 None
LULU Options Chain 181.39 Call 170.00 11/07 No 8.85 9.80 9.20 -4.24 -31.55% 482 177 0.37 0.70 14 58 None
MSFT Options Chain 531.52 Call 552.50 10/31 Yes 9.15 9.35 10.00 +4.70 +88.68% 1,063 392 0.64 0.40 13 68 None
BILL Options Chain 50.80 Put 42.00 11/07 Yes 0.50 0.65 0.51 -0.09 -15.00% 6,822 2,520 1.05 -0.11 8 47 None
AVGO Options Chain 362.05 Call 397.50 10/31 No 1.46 1.58 1.50 +0.53 +54.64% 393 146 0.71 0.12 10 67 None
SBET Options Chain 14.31 Call 15.50 11/07 No 0.37 0.47 0.41 -0.09 -18.00% 2,010 750 0.94 0.33 7 22 None
AVTR Options Chain 15.11 Put 14.00 11/21 Yes 0.60 0.75 0.63 +0.11 +21.16% 10,034 3,748 0.70 -0.29 11 49 None
NVDA Options Chain 191.49 Put 192.50 10/31 No 4.15 4.20 4.17 -0.74 -15.08% 20,015 7,490 0.63 -0.46 17 61 None
GLXY Options Chain 40.55 Put 35.00 10/31 No 0.60 0.70 0.65 +0.45 +225.00% 724 271 1.10 -0.22 12 44 None
COIN Options Chain 361.43 Call 370.00 11/07 Yes 16.10 16.85 16.90 +0.65 +4.00% 1,497 562 0.81 0.49 13 64 None
WAY Options Chain 39.33 Put 37.50 11/21 No 1.30 1.80 1.73 +0.18 +11.62% 803 302 0.62 -0.32 3 20 None
NVDA Options Chain 191.49 Put 202.50 10/31 No 10.75 10.85 11.00 -1.15 -9.47% 856 322 0.66 -0.77 17 61 None
ARHS Options Chain 10.40 Call 12.50 11/21 Yes 0.40 0.45 0.40 +0.10 +33.34% 536 202 0.98 0.26 18 43 None
AMD Options Chain 259.67 Call 262.50 11/07 Yes 13.60 13.75 13.75 +0.63 +4.81% 1,893 714 0.78 0.50 11 58 None
COIN Options Chain 361.43 Call 380.00 11/07 Yes 12.90 13.30 13.15 -0.10 -0.76% 1,400 529 0.83 0.41 13 64 None
UPS Options Chain 87.22 Call 100.00 11/07 Yes 0.73 0.85 0.78 +0.11 +16.42% 1,661 628 0.35 0.22 10 65 None
TSLA Options Chain 433.72 Put 255.00 11/07 No 0.10 0.11 0.09 -0.02 -18.19% 2,529 960 1.37 0.00 8 59 None
ORCL Options Chain 281.40 Call 290.00 11/28 No 12.55 12.90 12.80 +1.55 +13.78% 1,217 464 0.45 0.46 8 62 None
MSFT Options Chain 531.52 Call 590.00 11/07 Yes 2.67 2.76 2.77 +1.54 +125.21% 803 307 0.42 0.13 13 68 None
TSLA Options Chain 433.72 Call 470.00 10/31 No 8.55 8.65 8.60 +4.20 +95.46% 54,419 20,845 0.59 0.39 8 59 None
CCI Options Chain 97.60 Put 85.00 11/21 No 0.30 0.50 0.40 +0.30 +300.00% 548 210 0.29 -0.14 5 55 None
NFLX Options Chain 1,094.56 Call 1,105.00 11/07 No 20.80 21.60 21.35 +2.15 +11.20% 556 214 0.30 0.52 8 65 None
BABA Options Chain 179.45 Call 192.50 11/07 No 1.08 1.35 1.28 -0.80 -38.47% 956 368 0.51 0.16 17 81 None
CCJ Options Chain 86.62 Call 100.00 11/07 Yes 7.50 8.45 7.81 +7.11 +1,015.72% 293 113 0.83 0.58 12 58 None
PYPL Options Chain 70.25 Call 93.00 10/31 Yes 0.00 0.08 0.02 -0.06 -75.00% 1,240 480 0.98 0.00 10 60 None
KMI Options Chain 26.15 Call 26.00 10/31 No 0.22 0.35 0.25 -0.14 -35.90% 2,091 814 0.26 0.54 10 64 None
QCOM Options Chain 187.68 Call 225.00 11/07 Yes 0.40 0.56 0.48 -0.97 -66.90% 771 301 0.72 0.02 15 73 None
GOOGL Options Chain 269.27 Call 300.00 10/31 Yes 1.01 1.04 1.04 -0.12 -10.35% 14,168 5,532 0.92 0.09 14 69 None
AMD Options Chain 259.67 Put 255.00 10/31 No 4.05 4.15 4.10 -1.70 -29.31% 6,902 2,698 0.73 -0.36 11 58 None
PANW Options Chain 220.29 Call 227.50 11/07 No 2.45 2.57 2.52 +0.67 +36.22% 266 104 0.31 0.33 7 58 None
ABT Options Chain 127.18 Put 125.00 12/19 No 2.55 2.62 2.59 +0.04 +1.57% 1,182 463 0.21 -0.37 15 63 None
GOOG Options Chain 269.93 Put 240.00 1/16 Yes 6.05 6.15 6.12 +0.52 +9.29% 5,294 2,080 0.37 -0.22 14 69 None
INTC Options Chain 39.54 Call 48.00 11/28 No 1.20 1.49 1.29 +0.51 +65.39% 315 124 0.67 0.25 6 47 None
WULF Options Chain 13.64 Put 17.00 1/16 Yes 3.25 3.35 3.30 -1.30 -28.27% 355 140 1.01 -0.42 3 31 None
UNH Options Chain 362.50 Call 392.50 10/31 Yes 0.78 0.90 0.84 -2.46 -74.55% 983 388 0.56 0.09 12 66 None
INTC Options Chain 39.54 Put 36.50 11/21 No 0.74 0.80 0.74 -0.43 -36.76% 1,712 676 0.63 -0.19 6 47 None
NUE Options Chain 144.16 Put 129.00 10/31 Yes 0.00 0.15 0.03 -0.29 -90.63% 364 144 0.92 0.00 11 71 None
XOM Options Chain 115.94 Call 113.00 11/14 Yes 3.65 4.05 3.82 -0.33 -7.96% 303 120 0.27 0.64 11 75 None
KVUE Options Chain 15.08 Put 14.50 10/31 No 0.19 0.21 0.19 +0.09 +90.00% 3,669 1,455 0.52 -0.38 3 18 None
MRVL Options Chain 88.71 Call 94.00 11/21 No 3.15 3.75 3.85 +0.38 +10.96% 300 119 0.60 0.40 7 56 None
TEVA Options Chain 19.61 Call 20.00 10/31 No 0.18 0.24 0.21 +0.03 +16.67% 2,559 1,022 0.46 0.36 5 48 None
W Options Chain 86.45 Call 108.00 10/31 Yes 2.22 2.51 2.85 +2.48 +670.27% 302 121 0.90 0.33 7 41 None
UCAR Options Chain 0.25 Call 0.50 12/29 No 0.00 0.05 0.05 -0.05 -50.00% 277 111 5.22 0.22 3 13 None
LYFT Options Chain 20.63 Put 17.50 11/07 Yes 0.42 0.46 0.46 +0.03 +6.98% 1,583 637 1.17 -0.18 12 39 None
UPS Options Chain 87.22 Call 105.00 11/14 Yes 0.24 0.42 0.31 -0.04 -11.43% 805 324 0.33 0.11 10 65 None
GDS Options Chain 35.90 Put 31.00 11/21 No 1.00 1.35 1.00 0.00 0.00% 1,000 403 0.82 -0.23 10 21 None
RICK Options Chain 26.29 Call 40.00 11/21 No 0.05 0.10 0.05 -0.04 -44.45% 1,137 459 0.82 0.01 17 51 None
ZIM Options Chain 14.35 Put 15.00 10/31 No 0.20 0.32 0.27 -0.81 -75.00% 250 101 0.54 -0.44 22 55 None
AVGO Options Chain 362.05 Call 400.00 11/07 No 3.10 3.25 3.11 +0.77 +32.91% 3,659 1,481 0.53 0.17 10 67 None
TSLA Options Chain 433.72 Put 442.50 10/31 No 2.97 2.98 2.97 -3.33 -52.86% 5,712 2,314 0.62 -0.22 8 59 None
WULF Options Chain 13.64 Call 20.00 10/31 No 0.01 0.08 0.07 +0.06 +600.00% 11,306 4,608 1.34 0.08 3 31 None
ORCL Options Chain 281.40 Call 300.00 10/31 No 1.33 1.37 1.36 +0.24 +21.43% 18,308 7,474 0.59 0.15 8 62 None
QUBT Options Chain 15.72 Call 18.00 11/28 Yes 1.20 1.50 1.30 -0.40 -23.53% 404 165 1.16 0.41 6 35 None
NVO Options Chain 52.89 Put 53.00 12/05 Yes 3.85 4.60 4.05 +0.21 +5.47% 247 101 0.58 -0.47 16 65 None
UNH Options Chain 362.50 Call 445.00 10/31 Yes 0.01 0.03 0.01 -0.34 -97.15% 376 154 0.80 0.00 12 66 None
BBAI Options Chain 7.10 Call 7.50 11/21 Yes 0.75 0.85 0.83 +0.01 +1.22% 1,379 565 1.27 0.51 3 21 None
RBLX Options Chain 128.49 Call 130.00 11/07 Yes 11.75 12.40 11.64 +1.99 +20.63% 369 152 1.21 0.58 4 50 None
UNH Options Chain 362.50 Put 370.00 11/07 Yes 9.75 10.45 10.02 -5.45 -35.23% 367 152 0.40 -0.57 12 66 None
OKLO Options Chain 137.43 Call 142.00 10/31 No 5.40 6.20 6.00 +0.56 +10.30% 807 335 1.41 0.49 3 22 None
TSLA Options Chain 433.72 Call 480.00 11/07 No 13.50 13.65 13.60 +5.45 +66.88% 8,855 3,678 0.60 0.37 8 59 None
RCAT Options Chain 11.47 Put 11.50 11/07 No 0.70 0.80 0.76 -0.11 -12.65% 255 106 1.17 -0.40 7 32 None
QCOM Options Chain 187.68 Put 172.50 10/31 No 0.51 0.67 0.65 +0.14 +27.46% 891 371 0.53 -0.17 15 73 None
EVLV Options Chain 8.07 Call 11.00 11/21 Yes 0.05 0.10 0.10 -0.08 -44.45% 1,200 500 0.96 0.12 9 31 None
TIGR Options Chain 10.46 Call 15.00 12/19 Yes 0.19 0.30 0.28 -0.04 -12.50% 244 102 0.84 0.17 20 54
Growth Stock List
TRMB Options Chain 81.42 Call 85.00 11/21 Yes 1.60 1.95 1.85 0.00 0.00% 1,490 623 0.41 0.33 10 49 None
CNC Options Chain 33.15 Call 33.50 10/31 Yes 1.65 1.80 1.80 +0.23 +14.65% 551 231 1.51 0.49 16 58 None
MDLZ Options Chain 61.66 Call 65.00 10/31 No 0.25 0.35 0.30 +0.11 +57.90% 528 222 0.48 0.18 10 68 None
CCJ Options Chain 86.62 Put 95.00 1/16 Yes 5.55 5.90 5.85 -8.10 -58.07% 468 197 0.58 -0.34 12 58 None
PYPL Options Chain 70.25 Call 77.00 10/31 Yes 1.94 2.13 2.05 +1.10 +115.79% 24,634 10,383 0.59 0.53 10 60 None
BABA Options Chain 179.45 Put 167.50 11/07 No 1.96 2.44 2.09 +0.37 +21.52% 1,888 796 0.46 -0.24 17 81 None
NFLX Options Chain 1,094.56 Call 1,112.50 10/31 No 8.75 9.55 9.35 +1.28 +15.87% 1,112 470 0.33 0.42 8 65 None
AMD Options Chain 259.67 Put 202.50 10/31 No 0.05 0.08 0.05 -0.07 -58.34% 2,086 882 1.13 0.00 11 58 None
PDD Options Chain 137.76 Call 142.00 11/14 No 1.82 2.04 2.10 -0.41 -16.34% 241 102 0.32 0.32 17 40 None
JBLU Options Chain 4.72 Call 4.00 11/21 Yes 0.43 0.47 0.46 -0.33 -41.78% 367 156 0.68 0.66 9 31 None
AMD Options Chain 259.67 Put 260.00 11/21 Yes 16.95 17.15 16.68 -1.78 -9.65% 1,350 574 0.68 -0.46 11 58 None
INTC Options Chain 39.54 Call 42.00 12/05 No 3.20 3.35 3.20 +1.05 +48.84% 779 332 0.60 0.52 6 47 None
PYPL Options Chain 70.25 Put 80.00 10/31 Yes 2.82 3.30 2.89 -7.31 -71.67% 247 106 0.61 -0.72 10 60 None
UPS Options Chain 87.22 Call 110.00 11/28 Yes 0.20 0.31 0.20 -0.08 -28.58% 247 106 0.32 0.06 10 65 None
INTC Options Chain 39.54 Put 43.00 11/07 No 2.77 2.84 2.77 -1.50 -35.13% 256 110 0.74 -0.61 6 47 None
AMD Options Chain 259.67 Call 177.50 11/07 Yes 84.40 85.50 84.94 +5.76 +7.28% 418 180 1.22 0.99 11 58 None
CSCO Options Chain 71.39 Put 72.00 10/31 No 1.02 1.08 1.04 -0.25 -19.38% 819 353 0.28 -0.61 11 66 None
INTC Options Chain 39.54 Put 41.50 10/31 No 1.25 1.28 1.28 -1.33 -50.96% 1,108 479 0.87 -0.52 6 47 None
AVGO Options Chain 362.05 Call 435.00 10/31 No 0.01 0.05 0.03 0.00 0.00% 395 171 0.67 0.01 10 67 None
AMZN Options Chain 226.97 Call 260.00 11/07 Yes 1.13 1.15 1.14 +0.32 +39.03% 7,102 3,075 0.59 0.10 14 65 None
CCJ Options Chain 86.62 Call 115.00 11/21 Yes 3.35 3.65 3.59 +3.17 +754.77% 664 288 0.70 0.30 12 58 None
AVGO Options Chain 362.05 Call 402.50 10/31 No 0.97 1.07 1.08 +0.44 +68.75% 478 208 0.71 0.09 10 67 None
UPS Options Chain 87.22 Call 99.00 10/31 Yes 0.49 0.55 0.53 -0.06 -10.17% 1,468 639 0.46 0.23 10 65 None
SOFI Options Chain 30.00 Call 30.50 10/31 Yes 0.84 0.86 0.86 -0.75 -46.59% 20,296 8,843 0.94 0.34 8 50 None
SPOT Options Chain 657.80 Put 620.00 10/31 No 0.42 0.82 0.70 -0.56 -44.45% 422 184 0.45 -0.02 11 62 None
NBIS Options Chain 125.43 Call 126.00 10/31 No 5.20 5.50 5.35 -0.33 -5.81% 1,362 594 1.13 0.50 3 22 None
AVGO Options Chain 362.05 Call 370.00 11/07 No 12.10 12.30 12.12 +2.62 +27.58% 2,306 1,006 0.53 0.48 10 67 None
MTCH Options Chain 32.82 Put 33.00 11/07 Yes 1.62 1.88 1.88 +0.22 +13.26% 529 231 0.70 -0.51 11 56 None
ON Options Chain 52.68 Put 42.00 11/21 Yes 0.47 0.66 0.55 +0.04 +7.85% 326 143 0.73 -0.10 9 51 None
AMD Options Chain 259.67 Call 500.00 11/28 Yes 0.06 0.11 0.07 +0.01 +16.67% 294 129 0.81 0.00 11 58 None
MSFT Options Chain 531.52 Call 580.00 11/07 Yes 4.00 4.15 4.05 +2.09 +106.64% 1,684 739 0.42 0.19 13 68 None
BB Options Chain 4.80 Call 5.00 11/07 No 0.16 0.17 0.16 +0.01 +6.67% 3,883 1,710 0.73 0.40 11 27 None
WULF Options Chain 13.64 Call 17.00 10/31 No 0.54 0.62 0.55 +0.49 +816.67% 8,119 3,581 1.28 0.46 3 31 None
RCL Options Chain 320.26 Call 315.00 10/31 Yes 0.49 1.00 0.68 -14.17 -95.43% 231 102 0.51 0.08 12 69 None
TSLA Options Chain 433.72 Call 470.00 11/07 No 17.50 17.60 17.70 +6.70 +60.91% 8,311 3,676 0.60 0.45 8 59 None
VRTX Options Chain 420.17 Put 400.00 10/31 No 0.15 0.80 0.49 -0.01 -2.00% 246 109 0.56 -0.15 12 68 None
ASPI Options Chain 10.09 Call 12.00 11/14 No 0.90 1.35 1.06 +0.38 +55.89% 232 103 1.71 0.44 4 19 None
UPS Options Chain 87.22 Call 97.00 11/07 Yes 1.70 1.83 1.80 +0.64 +55.18% 349 155 0.34 0.42 10 65 None
UEC Options Chain 13.66 Call 14.50 11/21 No 1.70 1.80 1.77 +1.01 +132.90% 486 217 0.97 0.59 6 40 None
W Options Chain 86.45 Call 120.00 11/21 Yes 1.85 2.30 2.05 +1.65 +412.50% 295 132 0.58 0.20 7 41 None
NBIS Options Chain 125.43 Put 124.00 11/07 No 7.20 7.70 7.20 -0.59 -7.58% 346 155 1.01 -0.44 3 22 None
LCID Options Chain 18.10 Put 18.50 11/07 No 1.70 1.77 1.71 +0.18 +11.77% 509 230 1.13 -0.53 6 33 None
WGS Options Chain 130.66 Call 120.00 1/16 No 19.10 21.50 20.00 -7.10 -26.20% 292 132 0.70 0.64 3 20 None
AMC Options Chain 2.70 Call 5.50 11/28 Yes 0.04 0.05 0.05 0.00 0.00% 755 342 1.50 0.01 9 29 None
V Options Chain 347.38 Put 327.50 10/31 Yes 0.55 0.65 0.61 -0.16 -20.78% 751 341 0.50 -0.08 9 69 None
ORCL Options Chain 281.40 Call 200.00 11/28 No 83.55 87.20 85.00 +2.20 +2.66% 229 104 0.84 0.98 8 62 None
SOFI Options Chain 30.00 Call 29.50 11/14 Yes 2.17 2.25 2.20 -0.52 -19.12% 534 243 0.71 0.52 8 50 None
ADBE Options Chain 357.80 Put 360.00 10/31 No 4.65 5.20 4.95 -2.55 -34.00% 237 108 0.45 -0.42 12 62 None
QCOM Options Chain 187.68 Call 182.50 10/31 No 2.64 2.97 2.85 -4.78 -62.65% 2,485 1,134 0.51 0.43 15 73 None
META Options Chain 750.82 Call 930.00 12/19 Yes 3.50 3.65 3.56 -0.04 -1.12% 1,524 696 0.37 0.07 16 72 None
RCL Options Chain 320.26 Put 285.00 10/31 Yes 1.44 2.09 1.69 +0.22 +14.97% 352 161 0.52 -0.23 12 69 None
UNH Options Chain 362.50 Call 365.00 11/21 Yes 15.40 16.05 16.00 -0.55 -3.33% 907 415 0.35 0.53 12 66 None
ZIM Options Chain 14.35 Put 15.00 11/21 Yes 0.83 1.20 1.06 -0.43 -28.86% 1,042 479 0.68 -0.46 22 55 None
QCOM Options Chain 187.68 Call 187.50 11/07 Yes 4.75 5.05 4.90 -3.90 -44.32% 361 166 0.57 0.37 15 73 None
TSLA Options Chain 433.72 Put 475.00 10/31 No 15.60 15.75 15.58 -9.87 -38.79% 1,592 733 0.59 -0.68 8 59 None
LMND Options Chain 58.45 Put 45.00 11/21 Yes 1.20 1.40 1.30 -0.05 -3.71% 1,505 693 1.04 -0.14 8 45 None
AAPL Options Chain 268.81 Call 272.50 11/14 Yes 5.45 5.55 5.45 -0.08 -1.45% 374 173 0.30 0.44 8 63 None
SLNO Options Chain 67.51 Put 55.00 11/21 Yes 2.60 3.00 3.00 -0.41 -12.03% 1,266 586 1.28 -0.20 6 44 None
WULF Options Chain 13.64 Put 16.00 11/21 Yes 1.51 1.63 1.57 -1.17 -42.71% 840 389 1.09 -0.39 3 31 None
PYPL Options Chain 70.25 Call 79.00 11/07 Yes 1.60 1.77 1.59 +0.70 +78.66% 1,051 488 0.44 0.40 10 60 None
ORCL Options Chain 281.40 Put 310.00 11/07 No 26.80 27.75 27.07 -0.78 -2.81% 239 111 0.47 -0.85 8 62 None
GLXY Options Chain 40.55 Call 40.00 11/07 No 1.60 1.70 1.63 -1.55 -48.75% 760 353 1.08 0.42 12 44 None
UPS Options Chain 87.22 Call 102.00 10/31 Yes 0.15 0.20 0.16 -0.12 -42.86% 1,007 468 0.50 0.08 10 65 None
UBER Options Chain 94.07 Put 97.00 10/31 Yes 1.74 1.84 1.78 -0.12 -6.32% 362 169 0.40 -0.51 12 63 None
MSTR Options Chain 295.63 Put 160.00 12/19 Yes 2.07 2.22 2.11 -0.01 -0.48% 1,193 557 1.03 -0.05 6 76 None
PYPL Options Chain 70.25 Call 78.00 11/14 Yes 2.50 2.68 2.58 +1.35 +109.76% 609 285 0.39 0.49 10 60 None
META Options Chain 750.82 Call 757.50 11/07 Yes 26.10 26.40 26.90 +1.25 +4.88% 299 140 0.57 0.48 16 72 None
PONY Options Chain 19.68 Call 22.00 10/31 No 0.60 0.93 0.67 +0.45 +204.55% 934 438 1.15 0.44 3 18 None
PONY Options Chain 19.68 Call 23.00 10/31 No 0.36 0.46 0.42 +0.30 +250.00% 1,304 612 1.21 0.30 3 18 None
LUNG Options Chain 1.56 Call 2.50 11/21 Yes 0.30 0.35 0.40 +0.35 +700.00% 3,078 1,448 1.51 0.54 13 33 None
AMKR Options Chain 33.18 Call 35.00 11/21 Yes 1.20 1.30 1.30 -0.82 -38.68% 9,324 4,402 0.69 0.38 15 59 None
V Options Chain 347.38 Put 347.50 10/31 Yes 5.80 6.15 6.00 -0.23 -3.70% 488 233 0.46 -0.45 9 69 None
XPEV Options Chain 23.02 Call 23.00 11/07 No 0.76 0.85 0.80 -0.05 -5.89% 605 289 0.58 0.49 12 53 None
UPS Options Chain 87.22 Call 110.00 10/31 Yes 0.01 0.02 0.01 -0.05 -83.34% 1,152 551 0.64 0.00 10 65 None
NVDA Options Chain 191.49 Put 197.50 10/31 No 7.00 7.10 7.05 -1.00 -12.43% 2,109 1,009 0.63 -0.63 17 61 None
RIOT Options Chain 23.00 Put 18.50 11/07 Yes 0.25 0.28 0.26 -0.02 -7.15% 334 160 1.17 -0.12 8 55 None
CRWV Options Chain 136.06 Call 180.00 11/07 No 0.40 0.43 0.42 +0.16 +61.54% 795 381 0.91 0.03 3 22 None
AEM Options Chain 155.17 Call 155.00 10/31 Yes 4.00 4.60 4.70 +0.30 +6.82% 267 128 0.68 0.55 14 71 None
PONY Options Chain 19.68 Call 21.50 10/31 No 0.80 1.22 0.94 +0.66 +235.72% 471 226 1.20 0.52 3 18 None
TDOC Options Chain 9.01 Call 8.50 11/07 No 0.64 0.70 0.64 -0.46 -41.82% 373 179 0.98 0.58 9 36 None
ZETA Options Chain 18.87 Call 17.00 11/21 Yes 2.40 2.75 2.55 -0.33 -11.46% 300 144 0.90 0.69 10 42 None
CVS Options Chain 82.45 Put 83.00 10/31 Yes 2.60 2.75 2.73 +0.04 +1.49% 303 146 0.78 -0.51 11 62 None
SMR Options Chain 38.71 Call 43.50 10/31 No 2.13 2.50 2.27 +1.72 +312.73% 889 429 1.59 0.56 3 20 None
QCOM Options Chain 187.68 Put 190.00 12/19 Yes 15.45 15.70 15.45 +1.83 +13.44% 462 223 0.39 -0.61 15 73 None
VNET Options Chain 9.62 Call 14.00 11/21 Yes 0.20 0.35 0.34 +0.04 +13.34% 874 422 1.75 0.15 11 13 None
SOFI Options Chain 30.00 Put 29.00 11/07 Yes 0.98 1.02 0.98 -0.53 -35.10% 2,259 1,091 0.75 -0.44 8 50 None
CRTO Options Chain 20.89 Call 22.50 11/21 Yes 0.90 1.20 1.10 +0.10 +10.00% 565 273 0.75 0.41 18 45 None
WULF Options Chain 13.64 Call 19.00 11/07 No 0.41 0.51 0.52 +0.43 +477.78% 1,400 677 1.18 0.28 3 31 None
GLXY Options Chain 40.55 Call 48.00 11/21 No 1.20 1.25 1.20 -0.70 -36.85% 1,120 542 1.08 0.25 12 44 None
PYPL Options Chain 70.25 Put 75.00 11/07 Yes 1.01 1.11 1.02 -5.23 -83.68% 516 250 0.43 -0.32 10 60 None
TSLA Options Chain 433.72 Put 290.00 11/14 No 0.42 0.45 0.44 -0.05 -10.21% 373 181 0.99 -0.01 8 59 None
SWKS Options Chain 75.84 Call 95.00 11/21 Yes 1.10 1.45 1.40 +1.15 +460.00% 820 398 0.52 0.21 17 56
Dividend Stock List
OXY Options Chain 42.30 Call 41.50 10/31 No 0.39 0.41 0.40 -0.64 -61.54% 762 370 0.35 0.45 7 63 None
AVGO Options Chain 362.05 Call 440.00 10/31 No 0.00 0.03 0.03 +0.01 +50.00% 451 219 0.73 0.00 10 67 None
ZIM Options Chain 14.35 Put 14.50 10/31 No 0.08 0.15 0.13 -0.26 -66.67% 318 155 0.57 -0.23 22 55 None
PYPL Options Chain 70.25 Call 74.00 11/07 Yes 4.25 4.75 4.55 +2.55 +127.50% 888 433 0.42 0.74 10 60 None
AMZN Options Chain 226.97 Put 225.00 11/14 Yes 7.10 7.20 7.19 -0.68 -8.64% 950 464 0.48 -0.42 14 65 None
KVUE Options Chain 15.08 Put 13.00 11/07 No 0.05 0.15 0.10 +0.02 +25.00% 364 178 0.57 -0.21 3 18 None
ALAB Options Chain 170.28 Put 170.00 10/31 No 6.00 6.90 6.40 -0.30 -4.48% 621 304 0.97 -0.50 3 22 None
FFIV Options Chain 290.41 Put 250.00 11/21 Yes 3.10 3.70 3.60 -0.20 -5.27% 1,005 492 0.34 -0.21 14 63 None
NVDA Options Chain 191.49 Call 280.00 11/21 Yes 0.08 0.09 0.09 0.00 0.00% 4,374 2,143 0.58 0.01 17 61 None
NVDA Options Chain 191.49 Put 192.50 11/07 No 5.70 5.75 5.80 -0.60 -9.38% 2,908 1,429 0.47 -0.46 17 61 None
GLW Options Chain 89.37 Call 90.00 11/21 Yes 1.73 1.93 1.85 -2.86 -60.73% 5,906 2,910 0.43 0.32 9 57 None
INTC Options Chain 39.54 Put 32.00 11/14 No 0.12 0.14 0.12 -0.08 -40.00% 1,374 677 0.75 -0.05 6 47 None
UNH Options Chain 362.50 Call 377.50 10/31 Yes 3.20 3.30 3.16 -3.74 -54.21% 1,417 700 0.52 0.25 12 66 None
SMR Options Chain 38.71 Call 46.00 10/31 No 1.21 1.43 1.35 +1.18 +694.12% 1,216 601 1.47 0.41 3 20 None
BEKE Options Chain 17.99 Call 19.00 11/07 No 0.17 0.21 0.19 -0.39 -67.25% 206 102 0.50 0.24 15 20 None
PYPL Options Chain 70.25 Call 78.00 10/31 Yes 1.45 1.58 1.53 +0.72 +88.89% 16,084 7,972 0.60 0.44 10 60 None
GLXY Options Chain 40.55 Call 40.00 10/31 No 0.65 0.70 0.68 -1.52 -69.10% 3,294 1,633 1.18 0.33 12 44 None
GLW Options Chain 89.37 Put 84.00 11/21 Yes 3.00 3.15 3.27 +0.70 +27.24% 240 119 0.43 -0.43 9 57 None
ABNB Options Chain 129.07 Put 95.00 11/07 Yes 0.00 0.05 0.05 +0.03 +150.00% 314 156 1.00 -0.01 9 56 None
NUE Options Chain 144.16 Put 128.00 10/31 Yes 0.00 0.10 0.05 -0.30 -85.72% 378 188 0.96 0.00 11 71 None
WULF Options Chain 13.64 Call 15.00 12/19 Yes 3.30 3.40 3.30 +1.65 +100.00% 1,139 567 1.07 0.68 3 31 None
TSLA Options Chain 433.72 Put 457.50 11/07 No 14.75 14.90 14.80 -5.40 -26.74% 946 472 0.59 -0.44 8 59 None
V Options Chain 347.38 Put 335.00 10/31 Yes 1.52 1.65 1.62 0.00 0.00% 1,220 609 0.46 -0.17 9 69 None
AM Options Chain 17.70 Put 16.00 11/21 Yes 0.05 0.15 0.06 -0.04 -40.00% 330 165 0.34 -0.08 11 57 None
TSLA Options Chain 433.72 Call 595.00 11/14 No 1.62 1.66 1.64 +0.75 +84.27% 271 136 0.66 0.04 8 59 None
ASTS Options Chain 79.45 Put 75.00 11/07 No 3.45 3.70 3.57 -0.37 -9.40% 856 430 1.08 -0.34 5 43 None
MU Options Chain 220.10 Call 222.50 10/31 No 5.30 5.50 5.40 -0.99 -15.50% 2,536 1,274 0.82 0.42 16 70 None
UNH Options Chain 362.50 Call 375.00 10/31 Yes 3.85 4.05 3.99 -3.72 -48.25% 5,665 2,857 0.52 0.29 12 66 None
ARM Options Chain 178.62 Put 175.00 10/31 No 4.65 5.40 5.05 +1.28 +33.96% 426 215 0.74 -0.53 3 22 None
ADBE Options Chain 357.80 Call 370.00 11/07 No 5.45 6.00 5.65 +1.40 +32.95% 1,216 614 0.36 0.38 12 62 None
STX Options Chain 230.32 Call 235.00 10/31 Yes 5.40 5.80 5.63 -4.17 -42.56% 667 337 1.31 0.35 13 59 None
AMAT Options Chain 231.33 Call 245.00 10/31 No 0.46 0.85 0.55 -0.58 -51.33% 510 258 0.55 0.10 15 68 None