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 Lists
ELF Options Chain 121.88 Call 125.00 11/29 No 3.00 3.90 3.90 +0.30 +8.34% 25,497 125 0.91 0.35 10 None
HRTX Options Chain 1.17 Call 1.00 1/17 No 0.15 0.50 0.15 -0.20 -57.15% 20,000 112 1.89 0.71 8 None
ELF Options Chain 121.88 Call 140.00 11/29 No 0.55 1.15 0.92 +0.22 +31.43% 25,125 177 0.93 0.09 10 None
AES Options Chain 13.74 Put 12.00 12/20 No 0.20 0.25 0.20 +0.13 +185.72% 14,875 154 0.49 -0.19 18 None
MCRB Options Chain 0.81 Call 0.50 1/17 No 0.30 1.15 0.30 +0.10 +50.00% 20,087 214 2.48 0.84 9 None
TSLA Options Chain 342.03 Call 425.00 12/06 No 1.98 2.06 2.04 -0.98 -32.45% 28,919 359 0.72 0.09 11 None
MSTR Options Chain 473.83 Call 750.00 11/29 No 6.70 8.00 7.30 +3.66 +100.55% 13,404 243 2.09 0.11 4 None
INTC Options Chain 24.21 Call 32.00 5/16 Yes 1.16 1.34 1.13 -0.09 -7.38% 7,365 135 0.50 0.28 6 None
CORZ Options Chain 16.47 Call 35.00 4/17 No 0.50 0.65 0.51 +0.20 +64.52% 5,670 105 0.83 0.16 4 None
VST Options Chain 154.63 Put 150.00 12/20 No 7.70 8.70 7.78 +0.13 +1.70% 6,112 131 0.61 -0.39 11 None
AMCR Options Chain 10.22 Call 12.00 4/17 No 0.20 0.25 0.25 +0.11 +78.58% 30,292 690 0.30 0.20 11 None
CVS Options Chain 55.77 Call 59.00 11/22 No 0.08 0.10 0.10 +0.03 +42.86% 32,032 750 0.40 0.13 15 None
NFLX Options Chain 883.85 Call 920.00 11/29 No 3.40 4.05 3.70 +1.36 +58.12% 4,464 107 0.27 0.19 7 None
CVNA Options Chain 249.43 Call 250.00 12/06 No 6.30 6.80 6.30 -3.35 -34.72% 4,773 115 0.43 0.42 7 None
MSTR Options Chain 473.83 Call 620.00 12/06 No 26.60 35.75 42.40 +23.73 +127.11% 6,586 160 1.88 0.33 4 None
PDD Options Chain 116.49 Put 97.00 11/22 No 0.24 0.62 0.55 +0.18 +48.65% 5,254 135 1.79 -0.07 20
Growth Stock List
CYTK Options Chain 51.09 Call 70.00 1/16 No 8.60 9.70 9.65 +1.95 +25.33% 4,051 105 0.69 0.46 5 None
CHRS Options Chain 0.82 Call 1.00 1/17 No 0.20 0.25 0.22 +0.15 +214.29% 41,553 1,095 1.19 0.63 11
Small Cap Stock List
U Options Chain 21.63 Call 21.50 11/22 No 0.57 0.60 0.58 +0.40 +222.23% 17,211 499 0.75 0.57 7 None
SNAP Options Chain 10.59 Call 11.50 12/06 No 0.20 0.22 0.21 +0.07 +50.00% 19,377 562 0.58 0.27 7 None
AAL Options Chain 14.35 Put 12.50 12/20 No 0.12 0.14 0.13 +0.01 +8.34% 4,170 123 0.48 -0.13 10 None
AMGN Options Chain 281.04 Call 300.00 11/22 No 1.25 1.35 1.27 +0.63 +98.44% 4,632 143 0.61 0.19 13 None
DOW Options Chain 43.65 Call 44.50 11/29 No 0.32 0.37 0.35 +0.13 +59.10% 4,340 137 0.25 0.33 11 None
AAPL Options Chain 228.44 Call 232.50 12/06 No 2.24 2.49 2.31 +0.13 +5.97% 22,811 721 0.19 0.38 6 None
ELF Options Chain 121.88 Put 100.00 11/22 No 0.30 0.50 0.35 -0.14 -28.58% 4,092 130 1.53 -0.05 10 None
ABNB Options Chain 130.42 Call 138.00 11/22 No 0.35 0.43 0.40 +0.29 +263.64% 15,451 551 0.34 0.21 12 None
TGT Options Chain 121.72 Put 110.00 11/29 Yes 0.12 0.13 0.12 +0.10 +500.00% 3,789 136 0.39 -0.04 17 None
TGT Options Chain 121.72 Put 120.00 11/29 Yes 1.60 1.78 1.65 +1.58 +2,257.15% 3,958 144 0.34 -0.36 17 None
MRNA Options Chain 36.94 Call 43.00 11/29 No 0.23 0.25 0.22 -0.18 -45.00% 6,611 242 0.76 0.12 11 None
HOOD Options Chain 35.52 Call 50.00 12/20 No 0.41 0.45 0.43 +0.11 +34.38% 9,503 354 0.84 0.11 11 None
QCOM Options Chain 154.27 Put 140.00 11/29 No 0.25 0.28 0.27 +0.21 +350.00% 4,165 161 0.42 -0.06 16 None
CLF Options Chain 11.44 Call 15.00 2/21 Yes 0.43 0.47 0.48 +0.12 +33.34% 10,390 412 0.58 0.26 6 None
MSTR Options Chain 473.83 Put 450.00 11/22 No 16.00 17.60 17.00 -19.89 -53.92% 9,137 377 1.93 -0.33 4 None
X Options Chain 38.38 Put 34.00 11/29 No 0.90 2.80 1.29 +0.47 +57.32% 2,808 118 1.70 -0.26 11 None
WMT Options Chain 87.18 Put 83.00 12/13 Yes 0.33 0.36 0.38 -0.10 -20.84% 6,521 276 0.20 -0.15 8 None
GEHC Options Chain 84.90 Call 90.00 4/17 No 3.90 4.40 4.00 +0.70 +21.22% 3,209 140 0.26 0.44 3 None
TGT Options Chain 121.72 Call 135.00 12/20 Yes 0.88 1.01 0.92 -20.63 -95.74% 4,665 204 0.33 0.16 17 None
PDD Options Chain 116.49 Put 101.00 11/22 No 0.75 0.99 0.84 +0.26 +44.83% 3,362 148 1.68 -0.12 20
Growth Stock List
MET Options Chain 82.60 Call 87.50 2/21 Yes 1.90 2.10 1.95 +0.11 +5.98% 5,015 221 0.22 0.35 18 None
GME Options Chain 27.43 Put 28.50 11/22 No 0.82 0.90 0.84 -0.77 -47.83% 2,305 106 1.01 -0.49 12 None
DDOG Options Chain 133.41 Call 150.00 2/21 Yes 5.75 6.15 5.99 +0.78 +14.98% 3,928 187 0.39 0.36 10 None
TGT Options Chain 121.72 Put 120.00 11/22 Yes 0.90 1.00 0.96 +0.92 +2,300.00% 18,208 880 0.48 -0.32 17 None
TGT Options Chain 121.72 Call 140.00 11/22 Yes 0.01 0.02 0.02 -16.36 -99.88% 6,570 322 0.74 0.03 17 None
MSTR Options Chain 473.83 Put 500.00 11/22 No 41.05 45.00 43.00 -30.00 -41.10% 2,848 140 1.98 -0.59 4 None
LMND Options Chain 46.58 Put 45.00 12/20 No 4.70 5.10 4.92 -2.28 -31.67% 2,053 103 1.08 -0.39 8 None
SMR Options Chain 25.74 Put 22.00 11/29 No 0.30 0.45 0.45 +0.10 +28.58% 2,520 130 1.07 -0.15 3 None
PANW Options Chain 392.89 Put 375.00 11/22 No 3.90 9.25 9.25 -0.35 -3.65% 4,014 209 1.38 -0.30 12 None
HOOD Options Chain 35.52 Call 45.00 11/29 No 0.11 0.12 0.12 +0.02 +20.00% 4,338 230 0.86 0.06 11 None
ELF Options Chain 121.88 Put 105.00 11/22 No 0.65 1.75 0.80 +0.56 +233.34% 2,623 140 1.41 -0.10 10 None
EQT Options Chain 44.18 Call 47.00 3/21 Yes 3.90 4.05 4.00 +1.65 +70.22% 2,336 127 0.36 0.55 5 None
AVGO Options Chain 166.22 Put 152.50 11/29 No 0.96 1.01 0.95 +0.30 +46.16% 6,120 335 0.46 -0.15 9 None
TGT Options Chain 121.72 Call 135.00 1/17 Yes 1.82 1.90 1.90 -22.05 -92.07% 7,954 436 0.30 0.24 17 None
LMND Options Chain 46.58 Call 45.00 11/29 No 4.20 4.50 4.40 +3.05 +225.93% 4,632 259 1.22 0.61 8 None
NFLX Options Chain 883.85 Put 880.00 11/22 No 6.50 6.95 6.60 -8.29 -55.68% 2,325 133 0.33 -0.42 7 None
PAYX Options Chain 141.83 Put 135.00 1/17 Yes 1.95 2.15 2.35 +0.35 +17.50% 4,629 266 0.23 -0.25 16 None
MARA Options Chain 22.63 Put 16.50 12/20 No 0.83 0.98 0.95 -0.10 -9.53% 3,780 219 1.39 -0.16 14 None
QSI Options Chain 1.39 Call 2.50 12/20 No 0.20 0.30 0.25 +0.23 +1,150.00% 4,114 240 3.14 0.44 12 None
NCLH Options Chain 26.04 Call 27.00 11/22 No 0.07 0.10 0.08 -0.15 -65.22% 26,359 1,595 0.49 0.18 10 None
YMM Options Chain 9.84 Call 12.50 3/21 Yes 0.30 0.40 0.45 +0.20 +80.00% 2,483 152 0.47 0.25 20 None
MSTR Options Chain 473.83 Put 200.00 12/06 No 3.05 4.50 4.50 +1.83 +68.54% 12,070 744 2.59 -0.03 4 None
MSTR Options Chain 473.83 Put 480.00 11/22 No 28.35 32.00 30.00 -22.17 -42.50% 4,054 250 2.00 -0.49 4 None
NFLX Options Chain 883.85 Put 875.00 11/22 No 4.70 5.15 4.80 -7.08 -59.60% 2,577 166 0.33 -0.34 7 None
GOLD Options Chain 17.80 Put 17.50 11/22 No 0.08 0.10 0.08 -0.07 -46.67% 15,953 1,036 0.45 -0.25 17 None
PDD Options Chain 116.49 Call 142.00 11/22 No 0.19 2.00 0.30 -0.08 -21.06% 1,692 114 1.75 0.04 20
Growth Stock List
YPF Options Chain 37.17 Call 40.00 1/17 No 1.45 1.60 1.50 +0.70 +87.50% 5,193 350 0.42 0.39 10 None
PEP Options Chain 158.74 Call 162.50 11/22 No 0.14 0.15 0.15 +0.07 +87.50% 21,915 1,479 0.24 0.11 12 None
C Options Chain 68.60 Put 69.00 12/06 No 1.45 1.69 1.57 +0.02 +1.29% 4,102 277 0.24 -0.57 13 None
TGT Options Chain 121.72 Call 130.00 3/21 Yes 6.40 6.65 6.45 -22.35 -77.61% 3,799 260 0.34 0.42 17 None
TGT Options Chain 121.72 Call 130.00 12/20 Yes 1.62 1.74 1.61 -24.63 -93.87% 8,226 563 0.31 0.26 17 None
ET Options Chain 17.98 Put 18.00 11/29 No 0.06 0.08 0.07 -0.10 -58.83% 2,173 150 0.17 -0.26 13 None
PANW Options Chain 392.89 Put 355.00 11/22 No 2.60 3.25 3.02 -0.41 -11.96% 4,233 301 1.33 -0.15 12 None
COMM Options Chain 4.53 Call 5.00 5/16 No 0.85 1.10 0.85 -0.20 -19.05% 1,800 128 1.02 0.54 7 None
ROOT Options Chain 104.77 Call 165.00 12/20 No 2.00 2.20 2.10 +0.30 +16.67% 2,049 147 1.22 0.13 10 None
AAL Options Chain 14.35 Put 14.50 12/06 No 0.47 0.51 0.54 -0.07 -11.48% 2,030 147 0.40 -0.49 10 None
IONQ Options Chain 27.90 Call 35.00 12/06 No 1.22 1.30 1.23 +0.22 +21.79% 2,901 213 1.33 0.28 7 None
CORZ Options Chain 16.47 Call 16.00 11/22 No 0.75 1.45 1.20 +0.48 +66.67% 3,145 235 1.06 0.90 4 None
CORZ Options Chain 16.47 Put 16.00 11/22 No 0.05 0.10 0.08 -0.12 -60.00% 2,408 180 0.94 -0.10 4 None
KC Options Chain 4.59 Call 7.50 12/20 Yes 0.50 0.65 0.60 +0.50 +500.00% 1,739 131 1.19 0.43 13 None
ROKU Options Chain 68.71 Call 69.00 11/22 No 0.89 1.06 1.01 -4.69 -82.29% 1,540 117 0.55 0.49 10 None
ET Options Chain 17.98 Call 18.50 11/29 No 0.10 0.12 0.12 +0.06 +100.00% 2,956 226 0.16 0.35 13 None
HAL Options Chain 30.48 Put 30.00 2/21 Yes 1.33 1.40 1.35 -0.35 -20.59% 1,711 132 0.32 -0.36 16 None
BB Options Chain 2.40 Put 2.50 12/13 No 0.20 0.22 0.22 +0.03 +15.79% 2,602 201 0.44 -0.71 11 None
TGT Options Chain 121.72 Put 115.00 11/22 Yes 0.12 0.13 0.13 +0.12 +1,200.00% 10,047 778 0.51 -0.06 17 None
NFLX Options Chain 883.85 Call 950.00 12/20 No 8.10 8.40 8.27 +3.07 +59.04% 4,591 357 0.28 0.21 7 None
KHC Options Chain 30.58 Call 31.00 11/22 No 0.14 0.16 0.14 +0.02 +16.67% 12,106 942 0.23 0.42 11 None
TSLA Options Chain 342.03 Call 360.00 12/06 No 10.95 11.10 11.05 -2.85 -20.51% 30,070 2,346 0.62 0.38 11 None
GILD Options Chain 88.15 Call 85.00 1/15 Yes 14.80 15.45 15.15 -0.68 -4.30% 2,008 159 0.27 0.60 9 None
MSTR Options Chain 473.83 Put 390.00 11/29 No 18.95 20.50 20.18 -2.28 -10.16% 1,413 113 1.93 -0.21 4 None
INDV Options Chain 10.70 Call 12.50 12/20 No 0.00 0.50 0.50 +0.20 +66.67% 1,250 101 0.42 0.16 11 None
BEKE Options Chain 20.87 Put 17.00 4/17 No 1.03 1.29 1.05 -0.13 -11.02% 3,001 243 0.54 -0.25 18 None
SNOW Options Chain 129.12 Put 127.00 11/22 Yes 6.70 6.90 6.70 +0.84 +14.34% 2,999 245 2.11 -0.42 5 None
IREN Options Chain 10.54 Put 12.00 3/21 No 3.90 4.10 4.00 +0.96 +31.58% 3,016 248 1.26 -0.43 11 None
CAVA Options Chain 141.98 Call 175.00 12/20 No 0.45 0.60 0.49 -0.16 -24.62% 3,019 251 0.49 0.06 3 None
QCOM Options Chain 154.27 Call 160.00 11/22 No 0.56 0.65 0.63 -5.07 -88.95% 4,990 419 0.53 0.19 16 None
C Options Chain 68.60 Call 100.00 1/17 Yes 0.01 0.09 0.03 +0.02 +200.00% 2,000 168 0.37 0.00 13 None
MRNA Options Chain 36.94 Call 39.00 11/29 No 0.88 0.95 0.95 -0.25 -20.84% 1,741 147 0.74 0.35 11 None
HOOD Options Chain 35.52 Put 37.00 11/22 No 1.36 1.49 1.45 -0.53 -26.77% 1,413 120 0.80 -0.66 11 None
NFLX Options Chain 883.85 Put 870.00 11/22 No 3.30 3.45 3.45 -5.46 -61.28% 3,003 258 0.34 -0.26 7 None
MSTR Options Chain 473.83 Put 400.00 11/22 No 5.10 5.95 5.30 -6.45 -54.90% 27,971 2,408 2.18 -0.14 4 None
DASH Options Chain 176.18 Call 170.00 11/22 No 3.15 4.40 3.20 -3.66 -53.36% 1,612 139 0.37 0.69 7 None
MSTR Options Chain 473.83 Call 720.00 4/17 Yes 131.35 141.00 132.75 +34.05 +34.50% 1,820 158 1.65 0.57 4 None
WSM Options Chain 175.04 Call 200.00 12/20 No 1.45 1.55 1.52 +1.47 +2,940.00% 8,466 742 0.40 0.16 14 None
DG Options Chain 76.50 Put 55.00 1/17 Yes 0.81 0.93 0.85 +0.30 +54.55% 9,241 813 0.61 -0.11 12 None
APP Options Chain 326.75 Call 360.00 12/20 No 14.60 16.90 17.00 +4.50 +36.00% 1,357 120 0.75 0.38 10 None
SNY Options Chain 47.78 Put 47.50 12/20 No 0.90 1.25 1.20 +0.25 +26.32% 2,000 177 0.23 -0.43 12 None
PANW Options Chain 392.89 Call 402.50 11/22 No 7.50 12.00 11.52 +1.82 +18.77% 1,231 109 1.34 0.42 12 None
ALAB Options Chain 95.61 Call 120.00 12/20 No 2.20 2.30 2.20 +0.60 +37.50% 5,506 494 0.77 0.20 3 None
TGT Options Chain 121.72 Put 124.00 11/22 Yes 2.98 3.40 3.20 +3.15 +6,300.00% 3,478 321 0.52 -0.68 17 None
TGT Options Chain 121.72 Put 105.00 12/20 Yes 0.15 0.28 0.26 +0.20 +333.34% 1,310 121 0.33 -0.05 17 None
ROKU Options Chain 68.71 Call 70.00 11/22 No 0.55 0.63 0.63 -3.68 -85.39% 3,050 282 0.55 0.36 10 None
COF Options Chain 181.00 Call 200.00 12/20 No 0.90 1.30 0.96 +0.01 +1.06% 4,881 456 0.29 0.14 13 None
SNOW Options Chain 129.12 Put 132.00 11/22 Yes 9.45 9.75 9.55 +1.05 +12.36% 2,571 241 2.13 -0.53 5 None
TGT Options Chain 121.72 Put 110.00 11/22 Yes 0.02 0.03 0.03 +0.02 +200.00% 3,278 308 0.62 -0.01 17 None
DIS Options Chain 112.42 Put 108.00 11/29 No 0.09 0.11 0.11 -0.12 -52.18% 1,883 177 0.24 -0.08 10 None
HOOD Options Chain 35.52 Call 37.50 11/29 No 0.93 0.99 1.01 +0.31 +44.29% 1,457 137 0.68 0.38 11 None
AU Options Chain 25.37 Call 28.00 4/17 No 1.35 1.55 1.44 -0.11 -7.10% 1,942 183 0.41 0.37 10 None
HOOD Options Chain 35.52 Call 48.00 1/17 No 1.11 1.19 1.16 +0.18 +18.37% 2,865 270 0.75 0.22 11 None
NVDA Options Chain 145.89 Put 123.00 11/29 Yes 0.72 0.76 0.76 +0.11 +16.93% 8,788 832 0.82 -0.08 15 None
GOOG Options Chain 179.72 Call 177.50 12/20 No 5.05 5.20 5.14 -1.12 -17.90% 1,771 168 0.24 0.53 15 None
HOOD Options Chain 35.52 Call 39.50 11/29 No 0.49 0.55 0.51 +0.09 +21.43% 1,638 156 0.72 0.23 11 None
AMD Options Chain 139.98 Put 124.00 12/20 No 1.62 1.67 2.13 +0.75 +54.35% 1,460 140 0.43 -0.17 10 None
MSTR Options Chain 473.83 Put 420.00 11/22 No 8.00 8.75 8.65 -10.45 -54.72% 11,034 1,077 2.07 -0.20 4 None
MSTR Options Chain 473.83 Call 750.00 11/22 No 0.98 1.00 0.99 +0.74 +296.00% 2,379 234 2.94 0.02 4 None
U Options Chain 21.63 Call 25.00 11/29 No 0.17 0.18 0.18 +0.12 +200.00% 5,836 579 0.77 0.14 7 None
TSLA Options Chain 342.03 Call 337.50 11/22 No 9.20 9.50 9.40 -4.70 -33.34% 23,399 2,326 0.66 0.62 11 None
Z Options Chain 77.88 Call 90.00 1/17 No 1.49 1.68 1.59 +0.72 +82.76% 1,740 174 0.42 0.24 7 None
PDD Options Chain 116.49 Put 106.00 11/22 No 1.38 2.22 1.53 +0.20 +15.04% 3,534 355 1.58 -0.20 20
Growth Stock List
HOOD Options Chain 35.52 Call 48.00 12/20 No 0.34 0.56 0.56 +0.09 +19.15% 1,041 105 0.77 0.13 11 None
MPW Options Chain 4.26 Call 4.00 11/29 No 0.33 0.38 0.38 0.00 0.00% 2,224 225 0.85 0.72 6 None
NIO Options Chain 4.65 Put 6.00 6/20 No 1.83 2.00 1.95 -0.05 -2.50% 5,130 534 0.76 -0.53 9 None
SMCI Options Chain 25.80 Call 25.50 11/29 No 2.64 2.86 2.70 -1.66 -38.08% 1,065 111 1.62 0.57 18 None
MSTR Options Chain 473.83 Put 427.50 11/22 No 9.25 11.50 10.00 -13.02 -56.56% 1,562 163 2.03 -0.23 4 None
TGT Options Chain 121.72 Put 110.00 12/20 Yes 0.49 0.61 0.57 +0.44 +338.47% 3,092 323 0.30 -0.12 17 None
SERV Options Chain 8.74 Call 8.00 11/29 No 0.90 1.15 0.95 +0.20 +26.67% 3,082 322 2.27 0.71 3 None
KHC Options Chain 30.58 Put 30.00 12/06 No 0.27 0.32 0.30 -0.10 -25.00% 2,507 263 0.23 -0.26 11 None
ISRG Options Chain 538.74 Call 550.00 11/22 No 1.30 1.40 1.35 +0.40 +42.11% 1,761 187 0.27 0.18 11 None
T Options Chain 22.83 Call 24.00 12/13 No 0.12 0.15 0.13 0.00 0.00% 5,070 539 0.21 0.20 11 None
SRPT Options Chain 110.86 Call 120.00 12/20 No 2.05 3.30 2.45 +1.30 +113.05% 1,081 115 0.46 0.28 9 None
ET Options Chain 17.98 Call 18.50 11/22 No 0.04 0.06 0.06 +0.05 +500.00% 4,629 493 0.22 0.29 13 None
OKE Options Chain 113.16 Put 110.00 12/20 No 1.50 2.35 1.80 +0.02 +1.13% 1,711 183 0.27 -0.31 12 None
OPRX Options Chain 4.42 Put 5.00 12/20 No 0.65 1.05 0.72 -0.23 -24.22% 1,000 107 1.00 -0.68 10 None
NFLX Options Chain 883.85 Call 920.00 11/22 No 0.44 0.80 0.77 +0.18 +30.51% 3,317 355 0.36 0.08 7 None
TSLA Options Chain 342.03 Put 337.50 11/22 No 4.55 4.75 4.65 -0.70 -13.09% 26,090 2,796 0.68 -0.38 11 None
PANW Options Chain 392.89 Call 455.00 11/22 No 1.17 4.50 1.33 +0.51 +62.20% 1,017 109 1.33 0.07 12 None
ZIM Options Chain 27.01 Call 31.00 12/20 Yes 0.35 0.48 0.45 -0.40 -47.06% 1,380 148 0.74 0.16 14 None
LRCX Options Chain 70.05 Put 69.50 11/22 No 0.45 1.44 1.30 +0.39 +42.86% 2,284 245 0.70 -0.42 12 None
GAP Options Chain 20.62 Put 20.00 11/22 No 1.10 1.20 1.13 +0.32 +39.51% 3,327 361 2.43 -0.39 3 None
MSTR Options Chain 473.83 Put 430.00 11/22 No 10.00 12.00 10.40 -13.80 -57.03% 5,397 586 2.01 -0.24 4 None
COIN Options Chain 324.57 Call 342.50 11/22 No 4.25 4.75 4.49 -3.26 -42.07% 2,165 237 1.31 0.26 11 None
TGT Options Chain 121.72 Put 123.00 11/22 Yes 2.31 2.68 2.51 +2.47 +6,175.00% 4,930 543 0.50 -0.60 17 None
MSFT Options Chain 415.49 Call 412.50 11/22 No 4.60 5.00 4.60 -1.83 -28.46% 7,753 858 0.27 0.63 15 None
TGT Options Chain 121.72 Put 127.00 11/22 Yes 4.15 7.00 5.85 +5.75 +5,750.00% 1,473 164 0.72 -0.83 17 None
ROKU Options Chain 68.71 Call 70.00 11/29 No 1.31 1.44 1.43 -3.54 -71.23% 1,344 150 0.44 0.43 10 None
MSTR Options Chain 473.83 Put 450.00 11/29 No 39.05 42.00 40.55 -12.25 -23.21% 1,006 113 1.82 -0.36 4 None
SBUX Options Chain 98.26 Call 95.00 2/21 Yes 7.90 8.90 8.05 -0.20 -2.43% 1,326 149 0.29 0.64 12 None
MARA Options Chain 22.63 Put 21.50 11/22 No 0.59 0.60 0.59 -1.59 -72.94% 10,406 1,171 1.63 -0.32 14 None
TGT Options Chain 121.72 Put 119.00 11/22 Yes 0.58 0.75 0.60 +0.57 +1,900.00% 3,964 450 0.47 -0.24 17 None
AMD Options Chain 139.98 Call 115.00 3/21 Yes 28.90 29.10 29.02 -1.38 -4.54% 1,777 202 0.45 0.82 10 None
PTON Options Chain 8.36 Put 7.50 12/06 No 0.18 0.21 0.22 -0.16 -42.11% 4,013 459 0.79 -0.23 7 None
LOW Options Chain 263.03 Call 265.00 11/22 Yes 1.13 1.25 1.20 +0.53 +79.11% 4,124 478 0.25 0.35 12 None
AZN Options Chain 63.95 Call 66.00 12/06 No 0.34 0.39 0.45 -0.09 -16.67% 1,012 118 0.23 0.20 12 None
VZ Options Chain 42.22 Call 42.50 11/22 No 0.14 0.18 0.17 +0.07 +70.00% 15,886 1,853 0.22 0.35 10 None
MSTR Options Chain 473.83 Call 510.00 12/06 No 52.00 60.05 58.82 +23.32 +65.69% 1,011 118 1.81 0.51 4 None
TTEC Options Chain 4.48 Call 5.00 1/17 No 0.35 0.45 0.40 +0.06 +17.65% 2,312 270 0.79 0.45 9 None
FTNT Options Chain 91.41 Put 92.50 1/17 No 3.65 3.80 4.10 -0.35 -7.87% 1,044 122 0.27 -0.45 10 None
KHC Options Chain 30.58 Call 31.00 12/20 No 0.52 0.53 0.53 +0.10 +23.26% 1,192 140 0.19 0.45 11 None
WDC Options Chain 63.84 Call 65.00 11/29 No 1.01 1.09 1.07 -0.66 -38.15% 1,063 125 0.37 0.41 6 None
TGT Options Chain 121.72 Put 120.00 12/20 Yes 2.83 3.15 3.00 +2.78 +1,263.64% 4,948 583 0.29 -0.39 17 None
MSTR Options Chain 473.83 Call 760.00 11/29 No 6.00 7.00 6.83 +3.85 +129.20% 11,313 1,348 2.07 0.11 4 None
QS Options Chain 5.07 Call 5.50 12/20 No 0.26 0.33 0.30 +0.13 +76.48% 1,552 185 0.80 0.41 9 None
NIO Options Chain 4.65 Put 4.00 5/16 No 0.57 0.78 0.59 -0.02 -3.28% 5,159 616 0.77 -0.28 9 None
MSTR Options Chain 473.83 Call 500.00 4/17 Yes 170.00 181.00 177.00 +41.32 +30.46% 920 110 1.57 0.68 4 None
COF Options Chain 181.00 Put 170.00 1/17 No 3.30 4.10 3.90 +0.14 +3.73% 1,295 156 0.31 -0.26 13 None
NFLX Options Chain 883.85 Call 925.00 11/22 No 0.56 0.65 0.58 +0.07 +13.73% 1,309 159 0.38 0.06 7 None
IONQ Options Chain 27.90 Put 24.00 11/22 No 0.10 0.11 0.11 -0.10 -47.62% 5,512 673 1.69 -0.07 7 None
MSTR Options Chain 473.83 Put 375.00 11/29 No 15.45 17.85 14.35 -3.11 -17.82% 1,449 177 1.98 -0.18 4 None
LLY Options Chain 753.41 Put 730.00 11/22 No 2.90 3.80 3.25 -7.00 -68.30% 3,235 397 0.52 -0.20 7 None
PANW Options Chain 392.89 Put 310.00 11/22 No 0.20 0.35 0.20 -0.07 -25.93% 821 101 1.49 -0.01 12 None
CAG Options Chain 26.48 Call 27.00 11/22 No 0.35 0.50 0.40 +0.30 +300.00% 5,739 713 0.43 0.58 10 None
TGT Options Chain 121.72 Call 140.00 12/20 Yes 0.45 0.63 0.56 -16.89 -96.80% 3,946 491 0.35 0.11 17 None
GME Options Chain 27.43 Put 27.50 11/22 No 0.32 0.39 0.35 -0.55 -61.12% 2,202 274 0.90 -0.29 12 None
MSTR Options Chain 473.83 Call 750.00 12/20 No 33.15 39.50 39.24 +16.74 +74.40% 1,919 240 1.94 0.31 4 None
CELH Options Chain 27.29 Put 27.50 11/29 No 0.84 1.25 1.16 -0.44 -27.50% 838 105 0.68 -0.44 14 None
RKLB Options Chain 20.18 Put 19.50 11/29 No 0.80 0.90 0.93 +0.13 +16.25% 996 125 0.93 -0.38 6 None
EQT Options Chain 44.18 Call 50.00 3/21 Yes 2.68 2.80 2.75 +1.19 +76.29% 4,890 616 0.36 0.43 5 None
SYM Options Chain 36.31 Call 39.00 11/29 No 0.80 0.95 1.00 -1.04 -50.98% 1,140 144 0.80 0.31 7 None
TTD Options Chain 123.90 Put 115.00 4/17 Yes 7.60 7.85 7.45 -1.80 -19.46% 1,096 139 0.42 -0.31 10 None
TTD Options Chain 123.90 Call 129.00 11/22 No 0.06 0.23 0.23 +0.14 +155.56% 1,126 143 0.42 0.11 10 None
VSAT Options Chain 6.93 Call 11.00 3/21 Yes 0.50 0.75 0.55 0.00 0.00% 1,400 178 1.02 0.31 11 None
CORZ Options Chain 16.47 Call 18.50 11/22 No 0.05 0.10 0.10 +0.04 +66.67% 1,065 136 0.97 0.16 4 None
DAL Options Chain 64.75 Call 80.00 3/21 Yes 1.25 1.38 1.04 -0.55 -34.60% 1,111 142 0.37 0.19 14 None
CHRS Options Chain 0.82 Call 1.00 12/20 No 0.15 0.20 0.15 +0.10 +200.00% 936 120 1.10 0.66 11
Small Cap Stock List
NEM Options Chain 42.99 Call 45.00 2/21 No 2.20 2.26 2.23 -0.11 -4.71% 4,940 634 0.34 0.44 7 None
MSFT Options Chain 415.49 Call 410.00 12/06 No 9.35 12.65 10.90 -0.05 -0.46% 4,096 528 0.21 0.64 15 None
X Options Chain 38.38 Call 42.00 11/22 No 0.26 0.90 0.55 0.00 0.00% 6,159 805 1.30 0.31 11 None
RKLB Options Chain 20.18 Put 17.50 11/29 No 0.20 0.30 0.27 +0.07 +35.00% 924 121 0.94 -0.15 6 None
TGT Options Chain 121.72 Put 116.00 11/22 Yes 0.14 0.20 0.16 +0.14 +700.00% 2,161 283 0.49 -0.08 17 None
SNAP Options Chain 10.59 Call 10.50 12/06 No 0.53 0.55 0.56 +0.11 +24.45% 2,486 326 0.55 0.57 7 None
SMCI Options Chain 25.80 Put 21.50 12/20 No 2.17 2.38 2.40 +0.82 +51.90% 1,513 199 1.53 -0.26 18 None
KBH Options Chain 77.82 Call 80.00 4/17 Yes 7.40 7.60 7.60 +0.60 +8.58% 820 108 0.39 0.54 12 None
IBM Options Chain 210.40 Put 212.50 11/22 No 0.68 1.10 0.98 -2.42 -71.18% 1,137 151 0.29 -0.31 12 None
U Options Chain 21.63 Call 23.00 11/22 No 0.15 0.18 0.18 +0.13 +260.00% 4,051 538 0.93 0.22 7 None
PANW Options Chain 392.89 Call 445.00 12/20 No 3.40 8.15 5.62 +0.62 +12.40% 770 104 0.48 0.20 12 None
PANW Options Chain 392.89 Call 422.50 11/22 No 5.20 6.10 6.28 +2.08 +49.53% 1,222 168 1.21 0.24 12 None
AAPL Options Chain 228.44 Put 207.50 11/29 No 0.11 0.13 0.13 -0.01 -7.15% 1,120 154 0.33 -0.03 6 None
MSTR Options Chain 473.83 Call 480.00 11/29 No 50.00 53.70 51.49 +23.99 +87.24% 2,845 392 1.81 0.55 4 None
GFI Options Chain 14.80 Call 17.00 4/17 No 0.90 1.20 0.90 +0.10 +12.50% 1,643 227 0.47 0.38 10 None
CSIQ Options Chain 11.06 Call 15.00 12/20 No 0.25 0.35 0.30 +0.10 +50.00% 2,627 364 0.90 0.20 17 None
JPM Options Chain 243.69 Put 215.00 1/16 Yes 11.75 12.40 12.03 +0.78 +6.94% 930 129 0.26 -0.27 15 None
DDOG Options Chain 133.41 Call 140.00 11/22 No 0.75 0.81 0.80 +0.33 +70.22% 3,040 422 0.60 0.23 10 None
ACHR Options Chain 5.13 Call 3.00 12/20 No 1.50 2.15 2.02 -0.04 -1.95% 1,813 253 1.61 1.00 11 None
MARA Options Chain 22.63 Put 19.00 6/20 No 4.30 6.70 5.35 0.00 0.00% 1,078 151 1.26 -0.24 14 None
C Options Chain 68.60 Put 68.00 11/29 No 0.60 0.80 0.79 +0.11 +16.18% 4,132 579 0.22 -0.44 13 None
ACRS Options Chain 4.60 Call 6.00 1/17 No 0.00 0.90 0.45 -0.28 -38.36% 770 108 1.53 0.37 9 None
MSTR Options Chain 473.83 Put 400.00 12/06 No 34.70 37.90 36.31 -1.69 -4.45% 879 124 1.87 -0.26 4 None
MSTR Options Chain 473.83 Put 270.00 11/29 No 4.60 5.50 4.88 +1.48 +43.53% 1,601 226 2.55 -0.06 4 None
SHC Options Chain 13.21 Put 12.50 1/17 No 0.30 1.60 1.00 -0.50 -33.34% 750 106 0.64 -0.34 8 None
PVH Options Chain 96.47 Put 95.00 3/21 Yes 7.10 7.20 7.14 +1.94 +37.31% 1,514 214 0.39 -0.40 16 None
M Options Chain 14.56 Call 15.00 11/29 No 0.59 0.61 0.60 -0.28 -31.82% 1,824 259 0.87 0.44 12 None
SMCI Options Chain 25.80 Call 26.00 11/29 No 2.42 2.64 2.50 -1.55 -38.28% 11,883 1,701 1.62 0.54 18 None
NKE Options Chain 73.36 Call 73.00 11/22 No 0.76 0.89 0.83 -0.77 -48.13% 712 102 0.28 0.63 15 None
IONQ Options Chain 27.90 Call 28.00 11/29 No 2.48 2.67 2.58 +0.49 +23.45% 4,838 697 1.08 0.60 7 None
TTEC Options Chain 4.48 Call 7.50 1/17 No 0.00 0.15 0.01 -0.04 -80.00% 2,000 290 1.08 0.08 9 None
MSFT Options Chain 415.49 Call 412.50 12/20 No 12.10 12.30 12.10 -0.95 -7.28% 1,324 192 0.21 0.58 15 None
NVDA Options Chain 145.89 Call 162.50 12/20 Yes 3.60 3.85 3.80 -0.10 -2.57% 1,626 236 0.55 0.28 15 None
MSTR Options Chain 473.83 Call 590.00 11/22 No 4.00 4.05 4.05 +2.13 +110.94% 1,630 237 2.28 0.13 4 None
ELF Options Chain 121.88 Put 112.00 11/22 No 1.00 2.00 1.85 +1.23 +198.39% 763 111 1.18 -0.23 10 None
PDD Options Chain 116.49 Put 105.00 11/29 Yes 1.60 1.99 1.69 +0.36 +27.07% 4,636 676 0.83 -0.20 20
Growth Stock List
COIN Options Chain 324.57 Put 120.00 11/29 No 0.09 0.13 0.12 +0.01 +9.10% 723 106 2.40 0.00 11 None
RCAT Options Chain 6.37 Put 3.00 4/17 Yes 0.30 0.50 0.38 -0.35 -47.95% 769 113 1.47 -0.11 10 None
AVGO Options Chain 166.22 Call 162.50 11/22 No 3.50 3.70 3.67 -1.18 -24.33% 2,769 407 0.65 0.56 9 None
CAVA Options Chain 141.98 Call 142.00 11/29 No 2.85 3.10 2.45 -2.05 -45.56% 802 118 0.44 0.42 3 None
WFC Options Chain 73.58 Call 74.00 11/22 No 0.40 0.42 0.42 -0.11 -20.76% 11,407 1,684 0.26 0.40 18 None
JD Options Chain 35.19 Put 29.00 11/29 No 0.02 0.08 0.02 -0.02 -50.00% 2,172 322 0.68 0.00 22
Growth Stock List
MSTR Options Chain 473.83 Put 250.00 11/29 No 3.80 4.35 4.00 +1.30 +48.15% 7,611 1,129 2.69 -0.04 4 None
MARA Options Chain 22.63 Put 23.00 11/29 No 2.10 2.23 2.21 -1.35 -37.93% 2,737 407 1.39 -0.48 14 None
SAGE Options Chain 4.91 Put 5.00 12/20 No 0.55 1.05 0.58 -0.32 -35.56% 811 121 1.22 -0.48 13 None
MSTR Options Chain 473.83 Put 255.00 11/29 No 3.20 4.65 4.05 +1.63 +67.36% 1,843 275 2.61 -0.05 4 None
TGT Options Chain 121.72 Put 115.00 12/20 Yes 1.31 1.38 1.35 +1.22 +938.47% 5,069 761 0.30 -0.23 17 None
COIN Options Chain 324.57 Put 305.00 11/22 No 4.05 5.65 4.40 -0.60 -12.00% 3,333 501 1.10 -0.27 11 None
HOOD Options Chain 35.52 Call 40.50 11/29 No 0.36 0.41 0.41 +0.11 +36.67% 1,124 171 0.75 0.18 11 None
COIN Options Chain 324.57 Call 380.00 11/29 No 5.70 5.95 5.85 -0.85 -12.69% 3,086 474 1.15 0.21 11 None
RIVN Options Chain 10.05 Put 9.50 12/20 No 0.41 0.47 0.47 +0.03 +6.82% 787 121 0.65 -0.33 10 None
DAL Options Chain 64.75 Call 64.00 11/29 No 1.35 1.52 1.25 -1.36 -52.11% 1,632 251 0.38 0.48 14 None
ELF Options Chain 121.88 Call 125.00 11/22 No 1.80 1.95 1.95 +0.05 +2.64% 22,611 3,489 1.40 0.25 10 None
MSTR Options Chain 473.83 Put 440.00 11/22 No 12.90 14.00 13.15 -17.85 -57.59% 3,619 563 1.98 -0.28 4 None
NVDA Options Chain 145.89 Call 192.50 11/29 Yes 0.20 0.22 0.22 -0.03 -12.00% 1,303 203 0.90 0.03 15 None
MSTR Options Chain 473.83 Call 700.00 11/22 No 1.35 1.40 1.40 +0.95 +211.12% 11,657 1,818 2.82 0.03 4 None
GOOG Options Chain 179.72 Put 177.50 12/20 No 4.60 4.75 5.43 +1.90 +53.83% 743 116 0.24 -0.47 15 None
TSLA Options Chain 342.03 Call 495.00 11/29 No 0.12 0.14 0.13 -0.12 -48.00% 3,027 475 0.96 0.01 11 None
CORZ Options Chain 16.47 Call 17.50 11/22 No 0.30 0.35 0.30 +0.13 +76.48% 3,610 567 0.77 0.45 4 None
SNOW Options Chain 129.12 Call 155.00 11/29 Yes 1.70 1.81 1.79 +0.29 +19.34% 1,418 223 1.07 0.16 5 None
NVDA Options Chain 145.89 Call 187.50 11/29 Yes 0.28 0.31 0.29 -0.03 -9.38% 883 139 0.87 0.04 15 None
PANW Options Chain 392.89 Put 330.00 11/22 No 0.63 0.76 0.73 +0.01 +1.39% 2,221 350 1.39 -0.04 12 None
FSLR Options Chain 188.11 Call 187.50 11/22 No 2.06 2.38 2.22 -1.73 -43.80% 691 109 0.64 0.38 15 None
CELH Options Chain 27.29 Call 28.00 12/20 No 2.20 2.25 2.24 +0.22 +10.90% 1,052 166 0.73 0.53 14 None
GAP Options Chain 20.62 Call 20.00 11/29 No 1.85 2.02 1.88 -0.13 -6.47% 1,089 172 1.24 0.61 3 None
PAAS Options Chain 22.42 Put 21.50 11/22 No 0.00 0.10 0.07 -0.02 -22.23% 766 121 0.51 -0.14 8 None
MSTR Options Chain 473.83 Call 700.00 12/06 No 18.00 25.50 20.00 +6.38 +46.85% 1,495 238 1.96 0.24 4 None
GME Options Chain 27.43 Put 28.00 11/22 No 0.53 0.59 0.58 -0.64 -52.46% 3,630 579 0.92 -0.39 12 None
AAPL Options Chain 228.44 Call 227.50 12/06 No 4.80 4.95 4.80 +0.27 +5.96% 1,222 196 0.19 0.59 6 None
GME Options Chain 27.43 Call 29.50 11/22 No 0.53 0.55 0.54 +0.12 +28.58% 5,406 872 1.13 0.35 12 None
MSTR Options Chain 473.83 Call 490.00 11/29 No 44.00 50.20 48.00 +24.25 +102.11% 1,580 255 1.81 0.52 4 None
JD Options Chain 35.19 Call 39.00 3/21 No 2.34 2.59 2.55 +0.07 +2.83% 3,271 528 0.47 0.42 22
Growth Stock List
MSTR Options Chain 473.83 Call 600.00 12/06 No 33.00 36.90 36.90 +16.20 +78.27% 1,015 164 1.86 0.36 4 None
APO Options Chain 169.68 Put 162.50 11/22 No 2.55 2.90 2.60 +2.09 +409.81% 1,268 205 0.63 -0.46 13 None
MSTR Options Chain 473.83 Put 305.00 12/20 No 22.30 24.80 23.63 +6.03 +34.27% 1,472 238 1.90 -0.14 4 None
TGT Options Chain 121.72 Put 115.00 1/17 Yes 2.11 2.38 2.30 +1.98 +618.75% 12,359 1,999 0.28 -0.26 17 None
ZI Options Chain 10.62 Call 12.00 12/20 No 0.20 0.25 0.20 +0.15 +300.00% 4,760 770 0.53 0.26 7 None
MARA Options Chain 22.63 Call 22.50 11/29 No 1.99 2.14 2.04 +1.21 +145.79% 3,722 605 1.38 0.56 14 None
BX Options Chain 184.91 Put 175.00 11/29 No 0.12 0.38 0.43 -0.09 -17.31% 933 152 0.25 -0.07 8 None
AMZN Options Chain 205.10 Call 270.00 1/15 Yes 21.75 22.70 22.45 -0.21 -0.93% 696 114 0.30 0.43 12 None
DOCS Options Chain 51.53 Put 45.00 3/21 Yes 2.80 3.00 2.80 +0.50 +21.74% 769 126 0.48 -0.28 11 None
CHWY Options Chain 32.94 Call 34.00 11/22 No 0.82 0.99 0.96 +0.61 +174.29% 4,124 676 0.90 0.53 13 None
MSFT Options Chain 415.49 Call 412.50 11/29 No 6.70 6.90 6.75 -1.40 -17.18% 1,981 326 0.20 0.60 15 None
AMD Options Chain 139.98 Call 137.00 11/22 No 2.68 2.90 2.87 -1.14 -28.43% 9,656 1,591 0.62 0.55 10 None
TGT Options Chain 121.72 Call 150.00 12/06 Yes 0.00 0.20 0.11 -9.75 -98.89% 1,788 295 0.52 0.02 17 None
NFLX Options Chain 883.85 Put 850.00 11/29 No 3.50 3.65 3.50 -2.44 -41.08% 3,440 569 0.28 -0.16 7 None
ABBV Options Chain 166.57 Call 190.00 5/16 Yes 3.60 3.75 3.60 +0.15 +4.35% 1,250 207 0.23 0.25 9 None
PDD Options Chain 116.49 Put 110.00 11/22 No 2.50 3.00 2.50 +0.27 +12.11% 9,664 1,610 1.53 -0.30 20
Growth Stock List
NFLX Options Chain 883.85 Call 900.00 12/06 No 13.10 14.25 14.05 +4.95 +54.40% 1,218 203 0.27 0.40 7 None
GT Options Chain 9.15 Put 7.00 1/15 Yes 0.65 1.05 1.05 -0.15 -12.50% 674 113 0.41 -0.22 6 None
ET Options Chain 17.98 Call 19.00 11/29 No 0.02 0.03 0.03 -0.02 -40.00% 1,240 208 0.18 0.16 13 None
LMND Options Chain 46.58 Call 46.00 11/22 No 2.40 2.60 2.55 +2.15 +537.50% 792 133 1.65 0.56 8 None
SMCI Options Chain 25.80 Put 36.00 11/22 No 10.20 10.65 11.05 +3.00 +37.27% 4,206 707 3.11 -0.93 18 None
RIOT Options Chain 12.15 Call 31.00 12/06 No 0.06 0.08 0.06 +0.01 +20.00% 636 107 2.20 0.00 13 None
MARA Options Chain 22.63 Put 22.00 11/22 No 0.80 0.82 0.81 -1.58 -66.11% 10,894 1,833 1.65 -0.39 14 None
NVO Options Chain 105.27 Call 107.00 11/22 No 0.76 0.98 0.96 +0.63 +190.91% 1,467 247 0.52 0.36 15 None
APP Options Chain 326.75 Put 290.00 11/29 No 2.35 3.00 2.60 -0.50 -16.13% 1,591 269 0.72 -0.13 10 None
TSLA Options Chain 342.03 Put 335.00 11/22 No 3.70 3.80 3.75 -0.75 -16.67% 30,297 5,139 0.68 -0.32 11 None
PGY Options Chain 8.77 Call 14.00 1/17 No 0.00 0.25 0.21 +0.01 +5.00% 1,005 171 0.88 0.13 3 None
MARA Options Chain 22.63 Put 22.50 11/29 No 1.64 2.05 1.92 -1.08 -36.00% 1,157 198 1.40 -0.44 14 None
MARA Options Chain 22.63 Call 37.00 9/19 No 6.55 7.40 6.88 +2.38 +52.89% 1,090 187 1.25 0.57 14 None
MARA Options Chain 22.63 Call 21.50 12/20 No 4.15 4.30 4.30 +2.00 +86.96% 754 130 1.43 0.63 14 None
AMD Options Chain 139.98 Call 137.00 11/29 No 3.95 4.05 4.00 -1.10 -21.57% 3,358 579 0.42 0.55 10 None
HIMS Options Chain 23.49 Put 21.00 11/22 No 1.35 1.45 1.45 +0.86 +145.77% 5,943 1,025 2.80 -0.39 10 None
ZIM Options Chain 27.01 Call 25.00 11/29 Yes 2.05 2.93 2.52 -0.53 -17.38% 1,760 304 0.65 0.75 14 None
ELF Options Chain 121.88 Put 106.00 11/22 No 0.45 1.85 1.55 +1.35 +675.00% 1,063 184 1.32 -0.12 10 None
MSTR Options Chain 473.83 Call 650.00 11/22 No 2.00 2.80 2.08 +1.33 +177.34% 5,655 979 2.56 0.06 4 None
C Options Chain 68.60 Call 71.00 12/20 No 0.94 1.15 0.95 -0.18 -15.93% 5,249 910 0.24 0.30 13 None
MARA Options Chain 22.63 Put 22.50 11/22 No 0.98 1.10 1.04 -1.95 -65.22% 7,316 1,270 1.70 -0.46 14 None
WSM Options Chain 175.04 Call 180.00 12/20 No 5.80 6.20 5.90 +5.42 +1,129.17% 794 138 0.38 0.45 14 None
QS Options Chain 5.07 Call 6.00 12/20 No 0.18 0.19 0.19 +0.10 +111.12% 27,317 4,763 0.81 0.29 9 None
ELF Options Chain 121.88 Put 95.00 1/17 No 3.80 5.40 5.32 +2.94 +123.53% 3,175 554 0.75 -0.18 10 None
TSLA Options Chain 342.03 Put 340.00 11/22 No 5.65 5.80 5.70 -0.60 -9.53% 49,868 8,716 0.68 -0.44 11 None
OLN Options Chain 40.81 Call 42.50 12/20 No 0.85 0.95 0.90 -0.09 -9.10% 577 101 0.32 0.37 9 None
LVS Options Chain 49.91 Call 51.00 11/22 No 0.16 0.17 0.17 +0.05 +41.67% 12,177 2,132 0.37 0.20 10 None
BEKE Options Chain 20.87 Call 27.00 4/17 No 0.91 1.72 1.17 -0.29 -19.87% 3,000 526 0.57 0.25 18 None
PLTR Options Chain 62.12 Put 59.00 12/06 No 1.55 1.62 1.62 +0.24 +17.40% 2,907 510 0.58 -0.30 11 None
TGT Options Chain 121.72 Call 145.00 3/21 Yes 2.50 2.96 2.80 -15.70 -84.87% 790 139 0.34 0.23 17 None
JPM Options Chain 243.69 Call 265.00 12/27 No 0.48 0.53 0.53 -0.23 -30.27% 619 109 0.19 0.09 15 None
PDD Options Chain 116.49 Put 100.00 11/29 Yes 0.80 1.09 0.95 +0.31 +48.44% 3,968 699 0.87 -0.12 20
Growth Stock List
EQT Options Chain 44.18 Call 49.00 1/17 No 1.69 1.99 1.82 +0.92 +102.23% 1,181 209 0.37 0.41 5 None
MRVL Options Chain 89.86 Call 95.00 12/06 Yes 3.05 3.50 3.15 +0.29 +10.14% 2,205 392 0.70 0.38 5 None
ABBV Options Chain 166.57 Put 160.00 12/20 No 0.97 1.20 1.17 -0.09 -7.15% 10,549 1,877 0.21 -0.21 9 None
KMI Options Chain 28.00 Call 28.50 12/20 No 0.53 0.56 0.48 -0.08 -14.29% 2,092 373 0.22 0.41 9 None
PANW Options Chain 392.89 Call 420.00 11/22 No 6.00 6.60 6.44 +1.88 +41.23% 6,246 1,115 1.34 0.26 12 None
XOM Options Chain 120.32 Put 118.00 11/29 No 0.55 0.96 0.59 -0.58 -49.58% 1,532 274 0.20 -0.25 12 None
LMND Options Chain 46.58 Call 45.00 11/22 No 3.00 3.20 2.98 +2.43 +441.82% 1,158 208 1.65 0.64 8 None
AMD Options Chain 139.98 Call 136.00 11/22 No 3.40 3.50 3.50 -1.25 -26.32% 6,462 1,164 0.63 0.61 10 None
INTC Options Chain 24.21 Call 24.00 11/22 No 0.43 0.45 0.44 -0.13 -22.81% 12,872 2,325 0.57 0.52 6 None
NVO Options Chain 105.27 Put 102.00 11/22 No 0.46 0.74 0.54 -0.80 -59.71% 2,080 376 0.55 -0.20 15 None
RIVN Options Chain 10.05 Put 6.00 6/20 No 0.41 0.66 0.44 +0.02 +4.77% 3,650 662 0.78 -0.12 10 None
CHWY Options Chain 32.94 Call 50.00 6/20 Yes 2.37 2.50 2.40 +0.70 +41.18% 1,310 238 0.62 0.29 13 None
LLY Options Chain 753.41 Call 770.00 11/22 No 4.60 5.85 4.60 +3.38 +277.05% 2,696 490 0.50 0.28 7 None
TGT Options Chain 121.72 Call 140.00 3/21 Yes 3.50 3.75 3.65 -19.80 -84.44% 3,333 606 0.33 0.28 17 None
NFLX Options Chain 883.85 Call 910.00 11/22 No 1.40 1.59 1.53 +0.54 +54.55% 3,230 588 0.35 0.14 7 None
TSLA Options Chain 342.03 Call 580.00 12/06 No 0.13 0.19 0.17 -0.10 -37.04% 948 173 1.00 0.01 11 None
QSI Options Chain 1.39 Put 1.00 1/17 No 0.20 0.25 0.25 +0.04 +19.05% 646 118 2.12 -0.21 12 None
TGT Options Chain 121.72 Put 125.00 11/22 Yes 3.50 4.45 3.90 +3.82 +4,775.00% 4,396 803 0.53 -0.75 17 None
MRVL Options Chain 89.86 Call 90.00 11/29 Yes 2.45 2.62 2.50 +0.41 +19.62% 2,725 498 0.46 0.51 5 None
MSTR Options Chain 473.83 Call 750.00 3/21 Yes 116.30 127.00 120.00 +36.30 +43.37% 956 175 1.75 0.54 4 None
YPF Options Chain 37.17 Call 39.00 1/17 No 1.80 1.95 1.87 +0.87 +87.00% 1,650 303 0.42 0.45 10 None
TGT Options Chain 121.72 Put 126.00 11/22 Yes 4.35 5.40 4.65 +4.56 +5,066.67% 2,149 395 0.49 -0.79 17 None
NFLX Options Chain 883.85 Call 915.00 11/22 No 0.94 1.17 1.09 +0.30 +37.98% 2,224 409 0.36 0.11 7 None
SNOW Options Chain 129.12 Call 132.00 11/29 Yes 7.30 7.60 7.50 +0.30 +4.17% 588 109 1.05 0.48 5 None
WMT Options Chain 87.18 Call 100.00 2/21 Yes 0.67 0.75 0.70 +0.04 +6.07% 1,527 284 0.22 0.15 8 None
NFLX Options Chain 883.85 Call 890.00 11/22 No 5.80 6.25 6.00 +2.40 +66.67% 7,001 1,306 0.34 0.40 7 None
RCAT Options Chain 6.37 Put 6.00 12/20 Yes 0.80 0.95 0.75 -1.40 -65.12% 1,107 207 1.53 -0.36 10 None
TSLA Options Chain 342.03 Put 342.50 11/22 No 6.80 7.10 6.95 -0.48 -6.46% 17,143 3,206 0.68 -0.50 11 None
LUV Options Chain 31.77 Call 32.00 12/20 No 1.06 1.11 1.06 -0.37 -25.88% 545 102 0.32 0.49 9 None
FFIE Options Chain 1.27 Call 3.00 11/22 No 0.00 0.15 0.02 +0.01 +100.00% 1,150 216 0.00 0.00 7 None
MSTR Options Chain 473.83 Put 400.00 11/29 No 22.00 24.00 22.05 -4.23 -16.10% 2,638 496 1.89 -0.24 4 None
ARM Options Chain 133.70 Put 126.00 11/22 No 0.51 0.84 0.70 -0.03 -4.11% 2,616 492 0.85 -0.17 3 None
NVDA Options Chain 145.89 Call 260.00 2/21 Yes 0.53 0.56 0.54 -0.02 -3.58% 1,432 270 0.58 0.03 15 None
IONQ Options Chain 27.90 Call 33.00 11/22 No 0.29 0.39 0.30 +0.03 +11.12% 1,091 206 1.81 0.16 7 None
MSTR Options Chain 473.83 Call 720.00 12/06 No 15.70 23.60 20.00 +6.00 +42.86% 2,076 392 1.98 0.23 4 None
EXE Options Chain 98.26 Put 95.00 12/20 No 0.93 1.30 0.87 -0.97 -52.72% 2,490 475 0.23 -0.28 3 None
TSLA Options Chain 342.03 Call 340.00 11/22 No 7.75 8.00 7.95 -4.70 -37.16% 58,595 11,238 0.66 0.56 11 None
ELF Options Chain 121.88 Call 120.00 11/22 No 3.30 3.90 3.80 -0.01 -0.27% 750 144 1.33 0.46 10 None
LLY Options Chain 753.41 Call 760.00 11/22 No 7.85 9.15 8.30 +6.11 +279.00% 3,362 651 0.50 0.41 7 None
WMT Options Chain 87.18 Put 90.00 1/16 Yes 8.35 8.55 8.41 +0.13 +1.57% 1,192 231 0.23 -0.44 8 None
MSTR Options Chain 473.83 Call 490.00 11/22 No 18.30 23.00 21.30 +12.53 +142.88% 5,720 1,112 1.97 0.46 4 None
CRON Options Chain 2.03 Put 2.00 12/20 No 0.05 0.15 0.10 +0.05 +100.00% 1,521 296 0.49 -0.43 13 None
CRK Options Chain 14.04 Call 17.00 12/20 No 0.25 0.40 0.35 +0.22 +169.24% 4,385 854 0.62 0.18 3 None
VRT Options Chain 137.54 Call 160.00 3/21 No 10.00 10.60 10.43 -1.47 -12.36% 698 136 0.55 0.40 10 None
HOOD Options Chain 35.52 Put 50.00 6/20 Yes 16.65 16.95 16.90 -0.50 -2.88% 739 144 0.70 -0.61 11 None
PDD Options Chain 116.49 Put 95.00 12/06 Yes 0.50 0.76 0.67 +0.26 +63.42% 2,052 400 0.74 -0.09 20
Growth Stock List
SNOW Options Chain 129.12 Call 157.50 11/22 Yes 0.92 0.98 0.95 +0.12 +14.46% 1,626 318 2.02 0.11 5 None
APP Options Chain 326.75 Put 300.00 11/22 No 0.55 1.55 1.30 -1.07 -45.15% 4,232 828 0.87 -0.12 10 None
NFLX Options Chain 883.85 Call 905.00 11/22 No 1.87 2.32 2.20 +0.80 +57.15% 3,027 595 0.34 0.19 7 None
QCOM Options Chain 154.27 Put 140.00 12/06 No 0.73 0.79 0.84 +0.64 +320.00% 767 152 0.40 -0.11 16 None
NU Options Chain 13.32 Call 13.50 12/20 No 0.57 0.60 0.55 -0.07 -11.29% 2,358 468 0.42 0.49 15 None
TSLA Options Chain 342.03 Put 332.50 11/22 No 2.90 3.05 2.98 -0.79 -20.96% 11,254 2,239 0.68 -0.27 11 None
CORZ Options Chain 16.47 Call 18.00 11/22 No 0.10 0.20 0.15 +0.05 +50.00% 1,939 386 0.74 0.29 4 None
JPM Options Chain 243.69 Call 252.50 11/29 No 0.16 0.19 0.17 -0.32 -65.31% 1,374 274 0.18 0.06 15 None
NFLX Options Chain 883.85 Put 865.00 11/22 No 2.40 2.70 2.55 -4.20 -62.23% 2,401 479 0.35 -0.20 7 None
NFLX Options Chain 883.85 Put 850.00 11/22 No 0.90 0.97 0.93 -1.84 -66.43% 9,199 1,837 0.38 -0.09 7 None
BTU Options Chain 26.55 Put 14.00 4/17 Yes 0.00 0.20 0.08 -0.09 -52.95% 560 112 0.66 -0.01 17 None
WMT Options Chain 87.18 Put 85.00 12/06 Yes 0.46 0.48 0.47 -0.24 -33.81% 1,174 235 0.19 -0.23 8 None
AFRM Options Chain 63.97 Put 60.00 11/22 No 0.30 0.36 0.35 -0.15 -30.00% 4,776 957 0.78 -0.17 4 None
TSLA Options Chain 342.03 Call 375.00 12/06 No 7.20 7.40 7.30 -2.35 -24.36% 16,593 3,327 0.64 0.28 11 None
TSLA Options Chain 342.03 Put 337.50 12/06 No 14.50 14.95 14.65 -2.12 -12.65% 658 132 0.61 -0.42 11 None
HOOD Options Chain 35.52 Call 43.00 1/17 No 1.60 1.86 1.92 +0.27 +16.37% 1,146 231 0.68 0.32 11 None
DUOL Options Chain 322.07 Put 280.00 12/20 No 1.90 2.20 2.00 -0.55 -21.57% 858 173 0.48 -0.11 12 None
DOCS Options Chain 51.53 Call 45.00 12/20 No 5.10 5.90 5.60 -2.00 -26.32% 1,000 202 0.48 0.85 11 None
QUBT Options Chain 3.68 Call 4.00 12/20 No 0.65 0.70 0.65 +0.50 +333.34% 6,444 1,302 1.96 0.54 6 None
DAL Options Chain 64.75 Put 60.00 11/29 No 0.34 0.38 0.38 -0.12 -24.00% 1,681 341 0.40 -0.16 14 None
AVGO Options Chain 166.22 Call 162.50 11/29 No 4.95 5.10 5.00 -1.20 -19.36% 1,122 228 0.44 0.55 9 None
SPOT Options Chain 470.01 Call 480.00 11/29 No 5.70 6.60 6.10 +2.25 +58.45% 864 176 0.34 0.37 7 None
MSTR Options Chain 473.83 Call 500.00 11/22 No 17.20 19.00 17.60 +10.43 +145.47% 32,646 6,652 1.99 0.41 4 None
OKLO Options Chain 20.95 Put 19.00 12/13 No 0.95 1.80 1.69 +0.27 +19.02% 515 105 1.29 -0.33 3 None
TRIP Options Chain 13.35 Put 13.00 1/16 Yes 2.35 2.50 2.40 0.00 0.00% 1,327 271 0.56 -0.31 13 None
DASH Options Chain 176.18 Put 165.00 11/29 No 0.68 0.82 0.77 +0.40 +108.11% 678 139 0.30 -0.17 7 None
PANW Options Chain 392.89 Call 450.00 11/22 No 1.40 1.60 1.69 +0.65 +62.50% 2,411 495 1.33 0.08 12 None
ALAB Options Chain 95.61 Call 110.00 7/18 No 17.20 19.90 17.31 +3.61 +26.35% 511 105 0.70 0.55 3 None
COIN Options Chain 324.57 Call 317.50 11/22 No 10.55 12.35 12.00 -4.53 -27.41% 1,774 365 1.14 0.55 11 None
LYFT Options Chain 16.77 Call 17.00 11/22 No 0.17 0.20 0.19 +0.01 +5.56% 3,868 797 0.57 0.38 8 None
U Options Chain 21.63 Call 22.50 11/29 No 0.55 0.60 0.60 +0.41 +215.79% 847 175 0.65 0.40 7 None
NFLX Options Chain 883.85 Call 900.00 11/22 No 2.72 3.20 3.05 +1.15 +60.53% 12,633 2,611 0.34 0.25 7 None
MSTR Options Chain 473.83 Call 580.00 11/22 No 4.70 4.85 4.85 +3.19 +192.17% 3,423 709 2.24 0.14 4 None
AMD Options Chain 139.98 Call 138.00 12/06 No 4.65 4.80 4.75 -0.80 -14.42% 1,487 310 0.41 0.52 10 None
GOOG Options Chain 179.72 Call 240.00 11/29 No 0.00 0.01 0.01 0.00 0.00% 580 121 0.66 0.00 15 None
COIN Options Chain 324.57 Put 300.00 11/22 No 3.00 3.40 3.25 -0.31 -8.71% 16,372 3,430 1.11 -0.21 11 None
KKR Options Chain 152.18 Call 155.00 11/22 No 0.15 0.90 0.70 -0.26 -27.09% 921 193 0.35 0.25 10 None
NFLX Options Chain 883.85 Call 950.00 11/29 No 0.95 1.08 1.04 +0.35 +50.73% 551 116 0.29 0.06 7 None
SNOW Options Chain 129.12 Put 107.00 11/22 Yes 0.73 0.84 0.79 +0.31 +64.59% 1,629 343 1.97 -0.08 5 None
GOOGL Options Chain 178.12 Call 177.50 12/20 No 4.35 4.45 4.35 -1.45 -25.00% 2,080 438 0.24 0.48 15 None
DELL Options Chain 135.90 Put 115.00 9/19 Yes 11.75 12.25 12.35 +0.60 +5.11% 502 106 0.48 -0.27 14 None
APP Options Chain 326.75 Call 400.00 12/20 No 7.40 9.30 8.60 +2.50 +40.99% 838 177 0.79 0.23 10 None
ROKU Options Chain 68.71 Put 67.00 11/22 No 0.44 0.51 0.45 +0.37 +462.50% 847 179 0.58 -0.25 10 None
PACS Options Chain 17.25 Call 17.50 12/20 No 2.20 2.85 2.30 -0.05 -2.13% 1,060 225 1.34 0.55 3 None
HOOD Options Chain 35.52 Put 37.00 11/29 No 1.77 2.03 2.00 -0.64 -24.25% 617 131 0.65 -0.58 11 None
HTGC Options Chain 18.90 Put 16.00 1/17 No 0.05 0.15 0.14 -0.01 -6.67% 1,133 241 0.32 -0.07 13 None
CLS Options Chain 86.82 Call 91.00 11/22 No 0.55 0.80 0.45 -0.25 -35.72% 535 114 0.80 0.22 9 None
GOOGL Options Chain 178.12 Put 167.50 12/20 No 1.70 1.79 1.76 +0.50 +39.69% 534 114 0.26 -0.22 15 None
INTC Options Chain 24.21 Call 25.50 11/29 No 0.21 0.24 0.22 -0.07 -24.14% 7,264 1,551 0.46 0.23 6 None
MSFT Options Chain 415.49 Call 397.50 11/22 No 17.60 18.50 15.90 -4.10 -20.50% 543 116 0.46 1.00 15 None
TGT Options Chain 121.72 Call 150.00 4/17 Yes 2.32 2.83 2.38 -13.70 -85.20% 639 137 0.32 0.19 17 None
MSFT Options Chain 415.49 Call 415.00 11/22 No 3.15 3.30 3.25 -1.45 -30.86% 14,305 3,084 0.26 0.51 15 None
TSAT Options Chain 11.03 Call 12.50 4/17 No 1.60 2.65 2.55 +0.11 +4.51% 500 108 1.03 0.55 16 None
PANW Options Chain 392.89 Call 405.00 11/22 No 10.30 11.25 10.80 +2.10 +24.14% 1,565 339 1.36 0.39 12 None
PBR Options Chain 14.28 Put 14.50 12/20 No 0.38 0.56 0.59 +0.01 +1.73% 2,495 541 0.22 -0.57 14 None
PTON Options Chain 8.36 Call 6.00 11/29 No 2.34 2.46 2.38 +0.42 +21.43% 1,701 369 1.93 1.00 7 None
VSTS Options Chain 13.31 Put 12.50 12/20 No 0.70 0.75 0.75 0.00 0.00% 1,359 296 0.74 -0.34 3 None
PDD Options Chain 116.49 Put 108.00 11/22 No 1.47 2.35 2.33 +0.62 +36.26% 2,092 456 1.51 -0.25 20
Growth Stock List
TSLA Options Chain 342.03 Put 330.00 11/22 No 2.29 2.39 2.35 -0.80 -25.40% 46,391 10,138 0.68 -0.22 11 None
APP Options Chain 326.75 Call 340.00 11/22 No 3.50 4.80 4.00 +0.24 +6.39% 1,919 420 0.93 0.28 10 None
BHC Options Chain 8.19 Call 9.00 11/29 No 0.00 0.05 0.05 +0.01 +25.00% 1,119 245 0.53 0.12 6 None
HIMS Options Chain 23.49 Put 15.50 11/22 No 0.05 0.15 0.11 +0.06 +120.00% 3,775 827 2.95 -0.06 10 None
ACRS Options Chain 4.60 Call 4.00 12/20 No 0.55 0.85 0.65 -0.51 -43.97% 838 184 1.52 0.60 9 None
GOOGL Options Chain 178.12 Put 172.50 12/20 No 3.10 3.20 3.70 +1.59 +75.36% 654 144 0.25 -0.35 15 None
MSTR Options Chain 473.83 Call 550.00 11/22 No 6.50 8.55 8.00 +4.50 +128.58% 15,060 3,316 2.17 0.21 4 None
SMCI Options Chain 25.80 Call 28.50 11/22 No 0.73 0.74 0.73 -1.18 -61.78% 12,220 2,694 2.19 0.28 18 None
NWL Options Chain 8.84 Call 10.00 3/21 Yes 0.45 0.55 0.50 0.00 0.00% 5,263 1,164 0.45 0.36 11 None
MSTR Options Chain 473.83 Call 490.00 12/20 No 85.50 92.65 90.00 +29.10 +47.79% 884 196 1.76 0.59 4 None
U Options Chain 21.63 Call 22.00 11/22 No 0.36 0.41 0.37 +0.25 +208.34% 6,174 1,370 0.80 0.42 7 None
RF Options Chain 26.26 Call 26.00 1/17 Yes 1.15 1.25 1.20 +0.06 +5.27% 761 169 0.27 0.55 13 None
CE Options Chain 72.20 Call 100.00 6/20 Yes 2.30 2.80 2.40 -0.10 -4.00% 499 111 0.41 0.22 15 None
AVGO Options Chain 166.22 Call 172.50 12/06 Yes 2.58 2.69 2.67 -0.48 -15.24% 511 114 0.43 0.30 9 None
SMCI Options Chain 25.80 Put 22.50 12/20 No 2.59 2.81 2.50 +0.50 +25.00% 1,069 239 1.53 -0.29 18 None
MSTR Options Chain 473.83 Call 510.00 2/21 Yes 142.90 153.00 162.50 +64.50 +65.82% 644 144 1.70 0.65 4 None
MSTR Options Chain 473.83 Call 430.00 11/29 No 73.75 80.45 79.37 +35.72 +81.84% 3,386 760 1.82 0.69 4 None
GME Options Chain 27.43 Call 39.00 11/29 No 0.52 0.59 0.58 +0.18 +45.00% 498 112 1.73 0.16 12 None
SWKS Options Chain 83.43 Put 70.00 12/20 No 0.10 0.30 0.23 +0.04 +21.06% 502 113 0.37 -0.03 16
Dividend Stock List
MSTR Options Chain 473.83 Put 310.00 12/06 No 14.40 20.00 15.00 +3.80 +33.93% 888 200 2.16 -0.12 4 None
NFLX Options Chain 883.85 Call 930.00 11/22 No 0.34 0.43 0.44 +0.04 +10.00% 1,681 379 0.38 0.05 7 None
AMZN Options Chain 205.10 Put 200.00 11/22 No 1.06 1.12 1.11 +0.33 +42.31% 29,219 6,595 0.38 -0.30 12 None
TKO Options Chain 132.79 Put 115.00 3/21 No 1.90 2.45 1.85 -1.45 -43.94% 1,012 229 0.30 -0.17 3 None
COIN Options Chain 324.57 Call 340.00 11/22 No 4.60 5.30 5.05 -3.05 -37.66% 7,984 1,808 1.31 0.28 11 None
ET Options Chain 17.98 Call 20.00 7/18 Yes 0.25 0.52 0.45 +0.15 +50.00% 715 162 0.19 0.28 13 None
MSTR Options Chain 473.83 Call 480.00 12/20 No 89.20 96.10 93.00 +33.23 +55.60% 1,319 299 1.78 0.60 4 None
OKLO Options Chain 20.95 Call 20.50 11/29 No 1.75 1.85 1.75 -0.65 -27.09% 979 222 1.21 0.58 3 None
DLB Options Chain 70.91 Call 85.00 12/20 No 0.35 1.15 1.15 +1.04 +945.46% 595 135 0.24 0.31 17 None
AI Options Chain 33.08 Call 31.50 11/22 No 1.13 1.46 1.28 -0.72 -36.00% 1,969 447 0.91 0.67 8 None
NFLX Options Chain 883.85 Call 940.00 12/06 No 3.65 5.15 4.50 +2.22 +97.37% 665 151 0.28 0.16 7 None
U Options Chain 21.63 Put 20.50 11/22 No 0.11 0.14 0.13 -0.95 -87.97% 2,626 599 0.82 -0.19 7 None
AMZN Options Chain 205.10 Call 202.50 11/22 No 2.45 2.50 2.46 -1.22 -33.16% 26,991 6,161 0.37 0.53 12 None
TGT Options Chain 121.72 Call 125.00 1/17 Yes 4.60 4.80 4.65 -26.85 -85.24% 4,153 948 0.29 0.47 17 None
DYAI Options Chain 1.22 Call 5.00 12/20 No 0.00 0.05 0.04 -0.01 -20.00% 590 135 2.68 0.00 10 None
TEAM Options Chain 245.45 Put 237.50 11/22 No 0.45 1.10 0.80 +0.20 +33.34% 1,695 388 0.47 -0.18 6 None
AMD Options Chain 139.98 Call 138.00 11/22 No 2.31 2.41 2.38 -1.07 -31.02% 9,400 2,153 0.62 0.49 10 None
COIN Options Chain 324.57 Call 460.00 11/29 No 1.03 1.70 1.60 -0.75 -31.92% 1,091 250 1.35 0.06 11 None
MU Options Chain 98.37 Call 112.00 11/29 No 0.19 0.20 0.20 +0.02 +11.12% 2,123 487 0.51 0.06 10 None
SVM Options Chain 3.56 Call 5.00 12/20 No 0.00 0.05 0.03 0.00 0.00% 2,193 504 0.92 0.01 21
Growth Stock List
TGT Options Chain 121.72 Call 120.00 1/17 Yes 6.90 7.20 7.03 -29.08 -80.54% 1,608 370 0.28 0.61 17 None
PANW Options Chain 392.89 Put 352.50 11/22 No 0.22 2.90 2.48 -0.48 -16.22% 908 209 1.19 -0.13 12 None
PANW Options Chain 392.89 Put 315.00 11/22 No 0.27 0.33 0.33 0.00 0.00% 469 108 1.50 -0.01 12 None
UNH Options Chain 600.50 Call 610.00 11/22 No 1.35 2.09 1.80 +1.68 +1,400.00% 1,237 285 0.30 0.23 10 None
WFC Options Chain 73.58 Put 67.00 11/22 No 0.00 0.01 0.01 -0.01 -50.00% 742 171 0.55 0.00 18 None
MDB Options Chain 281.76 Put 277.50 11/22 No 4.05 6.30 4.20 +1.71 +68.68% 576 133 0.90 -0.36 7 None
QUBT Options Chain 3.68 Call 9.00 7/18 No 1.00 1.10 1.05 +0.47 +81.04% 537 124 1.70 0.55 6 None
MSTR Options Chain 473.83 Put 126.00 1/17 No 1.70 5.20 4.83 +2.26 +87.94% 500 116 1.98 -0.02 4 None
MRVL Options Chain 89.86 Call 105.00 12/06 Yes 0.69 1.27 0.80 -0.01 -1.24% 2,013 469 0.68 0.16 5 None
MBLY Options Chain 16.92 Call 18.50 12/27 No 0.70 1.30 1.30 +0.11 +9.25% 738 172 0.84 0.43 3 None
APP Options Chain 326.75 Call 335.00 11/29 No 9.20 11.70 11.70 +4.10 +53.95% 789 184 0.73 0.43 10 None
IGT Options Chain 18.77 Call 19.00 12/20 No 0.35 0.40 0.36 -0.19 -34.55% 680 159 0.26 0.39 13 None
INVH Options Chain 34.03 Call 35.00 12/20 No 0.30 0.40 0.40 -0.04 -9.10% 483 113 0.21 0.28 9 None
TSLA Options Chain 342.03 Call 342.50 11/22 No 6.55 6.75 6.60 -4.58 -40.97% 22,986 5,378 0.66 0.50 11 None
NVDA Options Chain 145.89 Call 157.50 11/29 Yes 2.86 3.00 2.90 -0.10 -3.34% 16,107 3,776 0.76 0.28 15 None
GME Options Chain 27.43 Call 34.00 11/22 No 0.11 0.24 0.24 +0.03 +14.29% 4,592 1,080 1.64 0.04 12 None
ET Options Chain 17.98 Call 19.00 11/22 No 0.01 0.03 0.03 +0.02 +200.00% 488 115 0.34 0.02 13 None
HIMS Options Chain 23.49 Call 33.00 11/22 No 0.00 0.05 0.05 0.00 0.00% 1,259 297 2.83 0.03 10 None
X Options Chain 38.38 Call 43.00 11/29 No 1.35 2.65 1.70 +1.35 +385.72% 634 151 1.50 0.32 11 None
SNOW Options Chain 129.12 Put 96.00 11/22 Yes 0.14 0.18 0.12 +0.04 +50.00% 449 107 2.01 -0.02 5 None
MSTR Options Chain 473.83 Call 500.00 11/29 No 42.90 44.90 42.90 +21.80 +103.32% 6,285 1,499 1.80 0.50 4 None
CORZ Options Chain 16.47 Call 17.00 6/20 No 4.00 4.30 4.20 +0.67 +18.98% 3,932 938 0.76 0.63 4 None
GME Options Chain 27.43 Put 30.00 11/22 No 1.94 2.30 1.93 -1.11 -36.52% 456 109 1.38 -0.71 12 None
META Options Chain 565.52 Call 557.50 11/22 No 10.80 11.40 10.83 +2.28 +26.67% 4,128 987 0.36 0.72 16 None
SMCI Options Chain 25.80 Call 26.50 11/22 No 1.07 1.30 1.25 -1.73 -58.06% 7,861 1,881 2.08 0.46 18 None
MSTR Options Chain 473.83 Put 425.00 11/22 No 9.10 10.00 9.30 -12.70 -57.73% 3,656 878 2.04 -0.22 4 None
PG Options Chain 170.89 Put 170.00 11/22 No 0.56 0.84 0.65 -0.11 -14.48% 936 225 0.21 -0.37 9 None
GME Options Chain 27.43 Call 29.00 11/22 No 0.62 0.67 0.62 +0.09 +16.99% 15,472 3,726 1.03 0.43 12 None
CRWD Options Chain 353.29 Call 350.00 11/22 No 5.40 5.75 5.75 -2.05 -26.29% 3,799 916 0.52 0.51 10 None
NFLX Options Chain 883.85 Call 910.00 11/29 No 5.45 5.90 5.70 +2.25 +65.22% 980 237 0.27 0.27 7 None
MSTR Options Chain 473.83 Call 580.00 11/29 No 20.50 24.80 25.00 +12.00 +92.31% 1,395 338 1.86 0.31 4 None
NVDA Options Chain 145.89 Put 70.00 12/27 Yes 0.00 0.41 0.09 -0.06 -40.00% 552 134 0.97 0.00 15 None
APP Options Chain 326.75 Call 335.00 11/22 No 4.10 5.30 5.00 0.00 0.00% 692 168 0.87 0.35 10 None
RTX Options Chain 119.15 Call 122.00 11/29 No 0.48 0.57 0.52 +0.01 +1.97% 1,255 305 0.20 0.25 11 None
UNH Options Chain 600.50 Call 600.00 11/22 No 4.95 5.95 5.90 +5.60 +1,866.67% 1,877 457 0.29 0.53 10 None
MA Options Chain 512.54 Put 510.00 11/22 No 1.64 2.01 1.64 +0.86 +110.26% 537 131 0.22 -0.30 12 None
DAL Options Chain 64.75 Call 80.00 1/17 Yes 0.44 0.49 0.52 -0.16 -23.53% 1,196 292 0.41 0.11 14 None
SNAP Options Chain 10.59 Call 10.50 11/29 No 0.39 0.43 0.41 +0.06 +17.15% 1,777 434 0.52 0.57 7 None
STM Options Chain 24.50 Call 25.00 1/17 No 1.25 1.40 1.21 -0.20 -14.19% 1,210 296 0.39 0.49 17 None
JD Options Chain 35.19 Call 42.50 6/20 No 1.65 2.86 2.67 -0.47 -14.97% 1,000 245 0.43 0.38 22
Growth Stock List
PANW Options Chain 392.89 Put 340.00 11/22 No 1.20 1.40 1.30 -0.07 -5.11% 2,665 653 1.37 -0.07 12 None
NVDA Options Chain 145.89 Call 177.50 11/29 Yes 0.51 0.56 0.53 -0.05 -8.63% 3,726 914 0.80 0.08 15 None
SOFI Options Chain 14.67 Call 16.50 12/20 No 0.45 0.48 0.47 +0.08 +20.52% 586 144 0.65 0.31 7 None
SHOP Options Chain 103.94 Call 110.00 12/06 No 1.08 1.26 1.13 -0.12 -9.60% 2,039 502 0.36 0.26 14 None
COIN Options Chain 324.57 Call 327.50 11/22 No 6.90 8.25 8.05 -3.95 -32.92% 1,616 398 1.21 0.41 11 None