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
KHC Options Chain 25.04 Call 24.50 10/10 No 0.55 0.57 0.55 -0.02 -3.51% 19,174 104 0.44 0.86 6 58 None
SMCI Options Chain 57.98 Call 66.00 10/17 No 0.57 0.61 0.62 -0.35 -36.09% 27,239 185 0.84 0.17 11 50 None
RKLB Options Chain 66.42 Put 63.00 10/17 No 2.29 2.36 2.33 -0.67 -22.34% 15,454 137 1.00 -0.33 3 44 None
UPST Options Chain 52.37 Put 47.00 10/17 No 0.58 0.64 0.61 -0.39 -39.00% 17,615 170 0.82 -0.18 5 44 None
BYND Options Chain 2.08 Put 4.00 10/10 No 2.02 4.15 2.05 +0.01 +0.49% 12,512 146 0.02 -1.00 9 24 None
LUV Options Chain 31.68 Call 35.00 10/10 No 0.01 0.02 0.02 -0.08 -80.00% 40,201 488 0.96 0.01 9 49 None
AS Options Chain 34.70 Put 30.00 11/21 No 1.40 1.50 1.45 +0.65 +81.25% 22,999 287 0.60 -0.31 3 20 None
CRTO Options Chain 20.89 Put 17.50 11/21 Yes 0.45 0.55 0.50 +0.10 +25.00% 10,005 127 0.66 -0.16 18 45 None
ALK Options Chain 49.30 Call 62.50 11/21 Yes 0.40 0.50 0.42 -0.07 -14.29% 16,450 214 0.52 0.10 11 55 None
ALK Options Chain 49.30 Call 52.50 11/21 Yes 2.20 2.30 2.27 -0.08 -3.41% 16,769 228 0.51 0.40 11 55 None
VALE Options Chain 11.03 Call 10.50 10/10 No 0.51 0.55 0.55 -0.06 -9.84% 15,056 225 0.75 1.00 10 62 None
MRNA Options Chain 27.53 Call 30.50 10/17 No 0.35 0.39 0.37 -0.13 -26.00% 16,291 275 0.79 0.21 12 43 None
PATH Options Chain 18.51 Call 19.00 10/17 No 1.02 1.08 1.08 +0.94 +671.43% 6,864 122 1.17 0.47 12 32 None
VALE Options Chain 11.03 Put 12.00 6/18 Yes 1.62 1.76 1.62 +0.07 +4.52% 10,000 195 0.28 -0.62 10 62 None
KR Options Chain 67.56 Call 70.00 10/10 No 0.00 0.03 0.02 -0.04 -66.67% 7,592 151 0.41 0.01 15 59 None
NLY Options Chain 20.89 Call 21.50 10/10 No 0.00 0.01 0.01 0.00 0.00% 28,313 571 0.36 0.01 10 66 None
NVDA Options Chain 192.57 Put 192.50 10/10 No 1.52 1.56 1.57 -2.67 -62.98% 139,241 2,818 0.40 -0.49 17 61 None
LULU Options Chain 173.48 Put 350.00 1/16 Yes 172.50 180.35 175.90 -0.48 -0.28% 15,850 359 1.07 -0.98 14 58 None
PATH Options Chain 18.51 Call 28.00 5/15 Yes 2.35 2.50 2.45 +1.43 +140.20% 6,016 137 0.84 0.39 12 32 None
AMD Options Chain 240.85 Put 237.50 10/10 No 6.05 6.20 6.15 -1.10 -15.18% 13,779 321 0.71 -0.68 11 58 None
ABEO Options Chain 5.56 Put 5.00 11/21 Yes 0.00 3.90 0.45 +0.05 +12.50% 5,000 125 4.10 -0.30 12 39 None
COIN Options Chain 387.25 Call 402.50 10/17 No 7.65 7.95 7.90 -2.30 -22.55% 7,801 199 0.60 0.36 13 63 None
LULU Options Chain 173.48 Put 320.00 1/16 Yes 142.15 147.80 145.90 -0.55 -0.38% 25,021 640 0.83 -0.96 14 58 None
PL Options Chain 15.66 Call 17.00 10/24 No 0.65 0.80 0.75 -0.05 -6.25% 5,163 133 0.99 0.39 6 41 None
SERV Options Chain 17.68 Call 17.50 10/17 No 1.45 1.55 1.55 +1.35 +675.00% 4,246 112 1.41 0.55 3 18 None
MSTR Options Chain 320.29 Call 367.50 10/17 No 1.73 1.84 1.85 -1.44 -43.77% 7,633 207 0.72 0.14 6 75 None
ARM Options Chain 168.25 Call 220.00 10/24 No 2.00 2.12 2.05 -0.44 -17.68% 4,364 120 1.01 0.13 3 22 None
ORBS Options Chain 8.44 Call 7.50 10/17 No 1.20 1.40 1.40 -1.60 -53.34% 3,753 107 3.20 0.60 3 16 None
IREN Options Chain 63.85 Put 60.00 11/21 No 8.20 8.60 8.20 -2.28 -21.76% 18,162 521 1.23 -0.36 9 35 None
RIOT Options Chain 22.28 Put 20.00 10/24 No 0.66 0.69 0.69 -0.10 -12.66% 4,181 120 0.92 -0.24 8 48 None
BSX Options Chain 96.95 Call 102.00 10/24 Yes 1.20 1.30 1.16 +0.14 +13.73% 6,826 198 0.37 0.28 8 59 None
FLUT Options Chain 248.83 Put 340.00 12/19 No 90.20 94.20 92.20 -14.88 -13.90% 5,160 150 0.55 -0.96 3 22 None
SERV Options Chain 17.68 Call 17.50 10/10 No 0.65 0.75 0.75 +0.70 +1,400.00% 6,258 187 1.76 0.55 3 18 None
IREN Options Chain 63.85 Put 60.00 10/31 No 4.90 5.05 4.96 -2.06 -29.35% 5,309 162 1.12 -0.35 9 35 None
COIN Options Chain 387.25 Call 800.00 10/17 No 0.06 0.07 0.06 +0.02 +50.00% 5,981 186 1.68 0.00 13 63 None
MRNA Options Chain 27.53 Call 28.50 10/17 No 0.79 0.90 0.79 -0.26 -24.77% 16,365 514 0.73 0.40 12 43 None
HD Options Chain 377.69 Put 410.00 10/10 No 31.15 32.90 31.68 +5.68 +21.85% 7,828 250 1.27 -1.00 9 58 None
ONDS Options Chain 10.49 Call 10.00 11/07 No 1.80 1.90 1.86 -0.29 -13.49% 8,182 262 1.38 0.63 7 36 None
DD Options Chain 78.41 Call 80.00 12/19 Yes 3.50 3.90 3.90 0.00 0.00% 5,150 167 0.32 0.46 9 62 None
ARM Options Chain 168.25 Call 180.00 10/24 No 7.45 7.65 7.53 +0.06 +0.81% 13,109 435 0.81 0.41 3 22 None
MRK Options Chain 87.50 Call 89.00 10/10 No 0.14 0.17 0.15 0.00 0.00% 26,015 865 0.35 0.19 14 73 None
MSTR Options Chain 320.29 Call 347.50 10/17 No 3.80 4.00 3.85 -3.30 -46.16% 18,106 604 0.66 0.22 6 75 None
GME Options Chain 24.41 Call 24.50 10/17 No 0.42 0.48 0.44 -3.21 -87.95% 3,353 113 0.45 0.41 15 40 None
PFE Options Chain 25.24 Put 24.00 11/14 Yes 0.48 0.52 0.48 +0.12 +33.34% 10,022 344 0.31 -0.30 14 63 None
ASST Options Chain 2.07 Call 1.00 10/17 No 0.75 1.00 0.75 -0.28 -27.19% 3,897 135 6.97 0.88 7 15 None
CLF Options Chain 13.99 Put 13.00 10/24 Yes 0.39 0.42 0.44 -0.08 -15.39% 3,230 113 0.81 -0.26 5 34 None
ZM Options Chain 82.70 Call 85.00 10/10 No 0.08 0.09 0.08 +0.04 +100.00% 10,876 394 0.42 0.09 18 58 None
NVDA Options Chain 192.57 Put 192.50 10/24 No 5.55 5.65 5.70 -1.85 -24.51% 3,346 122 0.37 -0.48 17 61 None
PM Options Chain 156.85 Put 180.00 10/17 No 23.00 24.30 23.90 -1.05 -4.21% 3,495 128 0.69 -1.00 9 70 None
JEF Options Chain 53.01 Call 60.00 11/21 No 0.95 1.95 0.95 -0.20 -17.40% 3,536 130 0.52 0.25 14 66 None
EOG Options Chain 110.49 Call 113.00 10/10 No 0.35 0.45 0.40 +0.16 +66.67% 5,731 212 0.35 0.30 15 77 None
EBAY Options Chain 92.67 Put 86.00 10/17 No 0.35 0.42 0.37 -0.36 -49.32% 4,376 164 0.33 -0.17 11 63 None
FLUT Options Chain 248.83 Put 290.00 10/17 No 41.00 43.20 43.00 -14.08 -24.67% 5,190 200 0.80 -0.99 3 22 None
WULF Options Chain 13.59 Call 14.50 10/10 No 0.11 0.13 0.12 +0.08 +200.00% 6,723 260 1.48 0.20 3 31 None
PG Options Chain 150.58 Put 170.00 10/17 No 18.95 19.55 19.60 +0.32 +1.66% 5,210 203 0.64 -1.00 11 64 None
TSLA Options Chain 435.54 Put 497.50 10/10 No 61.10 63.15 62.40 +7.00 +12.64% 5,120 200 1.46 -1.00 8 58 None
CIFR Options Chain 18.88 Put 16.00 10/24 No 1.07 1.13 1.18 -0.10 -7.82% 5,297 207 1.42 -0.29 6 40 None
SERV Options Chain 17.68 Call 19.00 10/17 No 0.95 1.05 1.05 +0.99 +1,650.00% 3,589 142 1.49 0.41 3 18 None
CLF Options Chain 13.99 Put 15.00 11/21 Yes 1.86 1.90 1.88 -0.09 -4.57% 5,162 211 0.75 -0.53 5 34 None
LAES Options Chain 6.09 Call 6.50 10/17 No 0.45 0.50 0.45 +0.40 +800.00% 5,032 206 1.90 0.44 8 19 None
BABA Options Chain 182.12 Call 172.50 10/10 No 2.42 2.58 2.50 -6.80 -73.12% 5,409 222 0.51 0.61 17 80 None
FE Options Chain 47.12 Call 55.00 1/16 Yes 0.20 0.25 0.25 +0.05 +25.00% 5,650 232 0.22 0.10 10 67 None
NVDA Options Chain 192.57 Put 195.00 10/10 No 3.00 3.10 3.10 -3.20 -50.80% 62,638 2,580 0.40 -0.72 17 61 None
EOSE Options Chain 15.42 Call 14.50 10/24 No 1.40 1.44 1.40 -0.35 -20.00% 4,013 168 1.15 0.56 2 34 None
VIST Options Chain 37.27 Call 50.00 1/16 Yes 1.00 1.15 1.06 +0.46 +76.67% 3,080 130 0.56 0.20 12 62 None
RGTI Options Chain 47.11 Call 46.50 10/10 No 2.08 2.16 2.12 +1.01 +91.00% 2,826 121 1.81 0.58 3 20 None
CCL Options Chain 28.92 Call 29.00 11/07 No 1.08 1.12 1.09 -0.33 -23.24% 5,327 229 0.41 0.47 12 60 None
KSS Options Chain 15.27 Call 15.50 10/10 No 0.15 0.16 0.15 -0.32 -68.09% 8,500 367 0.81 0.35 17 67 None
CHPT Options Chain 11.65 Call 12.50 10/10 No 0.11 0.15 0.11 0.00 0.00% 6,097 264 1.03 0.33 8 26 None
NVDA Options Chain 192.57 Call 285.00 11/07 No 0.04 0.05 0.05 +0.03 +150.00% 3,040 135 0.53 0.00 17 61 None
HPE Options Chain 26.25 Call 26.50 10/10 No 0.14 0.19 0.18 -0.04 -18.19% 7,230 326 0.51 0.34 13 59 None
APO Options Chain 124.80 Put 190.00 1/16 Yes 65.50 67.40 66.30 +2.70 +4.25% 2,880 130 0.58 -0.98 13 70 None
HD Options Chain 377.69 Put 410.00 10/17 No 31.40 33.15 31.55 +6.28 +24.86% 2,381 108 0.45 -0.99 9 58 None
TSLA Options Chain 435.54 Put 490.00 10/10 No 53.40 55.00 55.24 +0.69 +1.27% 3,796 173 1.57 -1.00 8 58 None
IREN Options Chain 63.85 Put 42.00 10/24 No 0.18 1.40 0.43 -0.25 -36.77% 2,500 114 1.60 -0.05 9 35 None
ADMA Options Chain 14.59 Call 18.00 11/21 Yes 0.55 0.60 0.58 +0.06 +11.54% 10,077 461 0.76 0.27 16 46 None
DHI Options Chain 159.53 Put 177.50 10/10 No 25.20 28.00 26.00 +7.45 +40.17% 3,363 154 1.55 -1.00 13 70 None
TSLA Options Chain 435.54 Call 455.00 12/19 Yes 36.30 36.45 36.18 -2.29 -5.96% 25,215 1,163 0.56 0.49 8 58 None
TE Options Chain 3.83 Call 4.00 10/17 No 0.25 0.30 0.27 +0.22 +440.00% 2,645 122 1.56 0.46 3 15 None
FSLR Options Chain 231.90 Call 237.50 10/10 No 1.39 1.79 1.38 -0.03 -2.13% 2,570 119 0.59 0.36 14 61 None
TSLA Options Chain 435.54 Put 750.00 11/21 Yes 313.55 315.80 318.75 +10.31 +3.35% 2,930 136 0.93 -0.97 8 58 None
WFC Options Chain 79.89 Put 70.00 4/17 Yes 2.65 2.72 2.70 +0.09 +3.45% 4,739 223 0.31 -0.23 12 74 None
FI Options Chain 127.75 Put 120.00 1/16 Yes 7.20 7.60 7.50 +0.89 +13.47% 4,164 197 0.43 -0.34 9 70 None
RGTI Options Chain 47.11 Call 65.00 10/17 No 0.60 0.70 0.69 +0.14 +25.46% 3,927 186 1.71 0.13 3 20 None
PATH Options Chain 18.51 Call 18.50 10/10 No 0.77 0.85 0.77 +0.74 +2,466.67% 3,475 165 2.01 0.52 12 32 None
GOOGL Options Chain 244.90 Call 242.50 10/10 No 1.31 1.37 1.35 -2.30 -63.02% 25,333 1,206 0.34 0.43 14 69 None
RGTI Options Chain 47.11 Put 44.50 10/10 No 0.75 0.82 0.83 -2.14 -72.06% 2,577 123 1.89 -0.25 3 20 None
LYFT Options Chain 19.72 Call 19.00 10/10 No 0.65 0.78 0.76 -1.46 -65.77% 14,681 701 0.55 0.85 12 38 None
SMCI Options Chain 57.98 Call 61.00 10/17 No 1.35 1.39 1.39 -0.61 -30.50% 28,113 1,347 0.73 0.34 11 50 None
PATH Options Chain 18.51 Call 18.50 10/17 No 1.21 1.27 1.28 +1.16 +966.67% 3,466 167 1.14 0.53 12 32 None
AVGO Options Chain 345.70 Put 345.00 10/17 No 9.25 9.65 9.49 -0.55 -5.48% 11,078 536 0.48 -0.48 9 67 None
AMZN Options Chain 225.76 Call 232.50 10/24 No 3.65 3.75 3.70 +0.71 +23.75% 18,548 899 0.30 0.39 14 65 None
DD Options Chain 78.41 Call 90.00 12/19 Yes 0.80 1.15 0.97 +0.01 +1.05% 5,128 250 0.32 0.15 9 62 None
META Options Chain 733.51 Put 727.50 10/10 No 2.20 2.35 2.28 -10.62 -82.33% 3,881 193 0.31 -0.30 16 72 None
AZN Options Chain 86.80 Call 87.00 10/17 No 0.65 0.74 0.70 -0.21 -23.08% 6,475 322 0.28 0.31 10 67 None
APP Options Chain 630.40 Call 605.00 10/10 No 4.90 5.20 5.00 -23.50 -82.46% 2,267 113 0.56 0.40 8 63 None
CLSK Options Chain 19.31 Put 12.00 11/07 No 0.08 0.40 0.16 0.00 0.00% 4,319 216 1.30 -0.05 12 60 None
LNC Options Chain 39.91 Call 22.50 1/16 Yes 17.30 17.50 17.40 -0.30 -1.70% 2,800 142 1.32 1.00 17 64 None
RCAT Options Chain 14.66 Call 23.00 10/17 No 0.00 0.20 0.15 +0.07 +87.50% 2,640 134 2.13 0.02 7 32 None
GEN Options Chain 27.48 Put 27.00 10/17 No 0.05 0.90 0.45 +0.25 +125.00% 2,001 102 0.32 -0.47 3 19 None
VKTX Options Chain 34.98 Put 35.00 10/10 No 0.65 1.06 0.85 -0.72 -45.86% 2,932 155 1.36 -0.43 8 45 None
RUN Options Chain 20.32 Call 27.00 2/20 Yes 2.31 2.41 2.54 +0.53 +26.37% 3,056 163 0.87 0.40 6 41 None
RIOT Options Chain 22.28 Call 24.00 10/24 No 1.08 1.12 1.11 +0.05 +4.72% 3,653 195 0.97 0.39 8 48 None
ONDS Options Chain 10.49 Put 8.00 11/21 Yes 0.80 0.85 0.85 +0.20 +30.77% 14,456 772 1.46 -0.21 7 36 None
AMD Options Chain 240.85 Put 245.00 10/10 No 12.30 12.65 13.00 +0.70 +5.70% 4,935 265 0.78 -0.88 11 58 None
AAPL Options Chain 258.25 Put 270.00 10/10 No 15.65 16.15 15.70 +3.90 +33.06% 3,533 190 0.93 -1.00 8 63 None
PLUG Options Chain 3.78 Call 5.50 6/18 Yes 0.97 1.07 1.04 +0.13 +14.29% 3,134 169 1.25 0.53 6 31 None
T Options Chain 26.10 Call 12.00 1/16 Yes 13.95 14.15 14.28 +0.09 +0.64% 18,224 986 1.62 1.00 11 66 None
UUUU Options Chain 19.70 Put 19.00 10/10 No 0.25 0.85 0.30 -1.10 -78.58% 2,190 119 1.44 -0.30 6 41 None
SG Options Chain 7.93 Call 8.50 10/17 No 0.20 0.25 0.25 +0.13 +108.34% 11,792 642 0.94 0.33 9 26 None
DHI Options Chain 159.53 Put 170.00 10/10 No 17.60 20.60 17.80 +6.32 +55.06% 2,802 154 1.52 -1.00 13 70 None
KKR Options Chain 124.06 Put 135.00 10/10 No 10.00 12.30 10.90 +0.89 +8.90% 5,805 323 0.98 -1.00 8 63 None
QS Options Chain 14.99 Call 32.00 1/15 Yes 3.80 3.90 3.85 -0.07 -1.79% 2,771 156 1.04 0.45 9 28 None
TMC Options Chain 9.38 Put 7.00 2/20 Yes 1.15 1.25 1.27 -0.26 -17.00% 1,789 102 1.14 -0.23 6 28 None
LOW Options Chain 234.67 Put 270.00 10/17 No 34.40 35.55 35.63 +3.63 +11.35% 3,040 174 0.84 -1.00 11 56 None
T Options Chain 26.10 Call 10.00 1/16 Yes 15.40 16.15 16.30 +0.05 +0.31% 20,811 1,194 1.67 1.00 11 66 None
UUUU Options Chain 19.70 Call 20.00 10/24 No 1.80 1.90 1.84 +0.69 +60.00% 5,187 298 1.24 0.53 6 41 None
VZ Options Chain 40.83 Call 32.00 1/16 Yes 8.80 8.90 8.91 -3.24 -26.67% 2,540 146 0.59 1.00 14 65 None
INTC Options Chain 37.80 Call 46.00 12/19 Yes 1.91 1.93 1.93 +0.10 +5.47% 7,161 412 0.67 0.31 4 44 None
MARA Options Chain 20.20 Call 26.00 10/24 No 0.35 0.42 0.42 +0.06 +16.67% 5,151 301 1.16 0.16 12 59 None
GOOG Options Chain 245.70 Call 252.50 10/24 No 2.51 2.62 2.53 -1.87 -42.50% 2,251 132 0.31 0.28 14 69 None
BA Options Chain 225.74 Call 205.00 11/21 Yes 18.05 18.40 18.89 -5.86 -23.68% 11,232 660 0.38 0.70 5 49 None
VZ Options Chain 40.83 Call 28.00 1/16 Yes 12.80 12.90 13.00 +0.45 +3.59% 2,280 134 0.62 1.00 14 65 None
MSTR Options Chain 320.29 Put 400.00 10/10 No 79.00 80.25 79.30 +8.65 +12.25% 9,015 530 10.00 -1.00 6 75 None
APP Options Chain 630.40 Put 700.00 10/10 No 98.30 102.50 97.40 +24.90 +34.35% 10,558 627 2.19 -1.00 8 63 None
IREN Options Chain 63.85 Call 67.00 10/10 No 0.60 0.70 0.68 +0.22 +47.83% 3,330 201 1.35 0.26 9 35 None
APO Options Chain 124.80 Put 145.00 10/17 No 20.30 22.90 21.20 +2.30 +12.17% 2,280 138 0.63 -1.00 13 70 None
LAES Options Chain 6.09 Call 5.50 12/19 Yes 1.10 1.60 1.40 +0.95 +211.12% 3,567 216 1.22 0.62 8 19 None
LULU Options Chain 173.48 Put 172.50 10/17 No 3.40 3.55 3.40 0.00 0.00% 6,405 388 0.39 -0.44 14 58 None
DHI Options Chain 159.53 Put 185.00 10/17 No 32.50 34.20 33.50 +7.50 +28.85% 1,941 118 0.79 -1.00 13 70 None
OWL Options Chain 16.25 Call 17.00 2/20 Yes 1.35 1.50 1.34 -0.12 -8.22% 6,766 413 0.46 0.47 7 56 None
RJF Options Chain 164.15 Put 200.00 11/21 Yes 34.00 37.60 37.10 +4.73 +14.62% 2,440 149 0.53 -0.98 16 62 None
TOST Options Chain 36.86 Call 38.00 10/10 No 0.05 0.07 0.07 -0.05 -41.67% 11,633 711 0.51 0.13 14 48 None
PM Options Chain 156.85 Put 175.00 10/17 No 18.00 18.30 18.40 -1.85 -9.14% 1,640 101 0.46 -0.99 9 70 None
RGTI Options Chain 47.11 Put 45.50 10/10 No 1.02 1.13 1.09 -2.46 -69.30% 2,202 136 1.83 -0.34 3 20 None
GM Options Chain 56.64 Put 55.00 10/24 Yes 1.74 1.79 1.75 +0.41 +30.60% 6,044 375 0.51 -0.40 11 67 None
PATH Options Chain 18.51 Call 17.50 10/10 No 1.30 1.39 1.38 +1.31 +1,871.43% 5,207 324 1.99 0.72 12 32 None
HSAI Options Chain 24.80 Call 25.00 11/21 No 2.45 2.65 2.65 -1.25 -32.06% 1,826 114 0.77 0.54 3 19 None
GD Options Chain 347.10 Call 330.00 10/17 No 11.60 14.90 12.90 -4.00 -23.67% 3,489 218 0.38 0.96 16 68 None
VZ Options Chain 40.83 Call 30.00 1/15 Yes 10.55 11.45 10.85 -2.36 -17.87% 6,350 397 0.47 0.98 14 65 None
RXRX Options Chain 5.91 Call 12.00 3/20 Yes 0.80 0.95 0.90 -0.02 -2.18% 2,806 177 1.36 0.35 8 29 None
TLRY Options Chain 2.10 Put 2.00 10/24 Yes 0.19 0.21 0.21 -0.24 -53.34% 2,998 191 1.46 -0.39 6 24 None
COIN Options Chain 387.25 Call 700.00 10/17 No 0.07 0.10 0.07 +0.05 +250.00% 1,834 117 1.44 0.00 13 63 None
VZ Options Chain 40.83 Call 37.00 10/17 No 3.80 3.90 4.00 -0.15 -3.62% 1,590 102 0.71 1.00 14 65 None
CIFR Options Chain 18.88 Call 18.50 10/24 No 1.89 1.98 1.93 +0.10 +5.47% 3,079 199 1.48 0.52 6 40 None
SERV Options Chain 17.68 Call 16.50 10/10 No 1.25 1.70 1.30 +1.20 +1,200.00% 6,430 420 2.31 0.79 3 18 None
VZ Options Chain 40.83 Put 39.50 10/17 No 0.18 0.20 0.19 +0.05 +35.72% 3,138 207 0.19 -0.02 14 65 None
MSTR Options Chain 320.29 Call 352.50 10/17 No 3.05 3.25 3.15 -2.75 -46.61% 3,895 259 0.68 0.19 6 75 None
IE Options Chain 14.94 Call 17.50 10/17 No 0.15 0.30 0.30 +0.15 +100.00% 2,141 143 1.13 0.15 3 17 None
STZ Options Chain 142.97 Put 170.00 10/17 No 25.70 28.20 26.70 -3.60 -11.89% 2,100 142 1.04 -1.00 8 69 None
RGTI Options Chain 47.11 Put 44.00 10/17 No 2.91 2.99 2.95 -1.65 -35.87% 14,873 1,006 1.62 -0.34 3 20 None
ACN Options Chain 253.25 Call 240.00 10/10 No 11.80 12.30 13.30 +0.10 +0.76% 2,710 184 1.00 1.00 16 65 None
T Options Chain 26.10 Call 15.00 1/16 Yes 11.05 11.15 11.30 -0.20 -1.74% 7,820 532 1.03 1.00 11 66 None
AMD Options Chain 240.85 Call 325.00 10/24 No 0.38 0.41 0.42 -0.35 -45.46% 2,269 158 0.82 0.03 11 58 None
SERV Options Chain 17.68 Call 16.50 10/17 No 1.95 2.10 2.00 +1.75 +700.00% 2,004 140 1.40 0.66 3 18 None
NVDA Options Chain 192.57 Call 380.00 6/17 Yes 8.40 8.60 8.39 +0.89 +11.87% 1,984 139 0.41 0.19 17 61 None
CORZ Options Chain 17.56 Call 19.00 10/31 No 1.31 1.35 1.31 +0.41 +45.56% 41,677 2,943 0.99 0.46 4 26 None
VRT Options Chain 168.88 Call 195.00 11/21 Yes 7.20 7.55 7.20 +0.45 +6.67% 18,111 1,286 0.69 0.32 10 58 None
WULF Options Chain 13.59 Call 20.00 10/31 No 0.09 0.12 0.12 -0.09 -42.86% 2,660 190 1.01 0.08 3 31 None
BYND Options Chain 2.08 Call 4.00 10/10 No 0.00 0.01 0.01 0.00 0.00% 12,611 904 0.00 0.00 9 24 None
LOW Options Chain 234.67 Put 260.00 10/17 No 24.25 26.35 25.50 +3.81 +17.57% 3,460 249 0.65 -1.00 11 56 None
PATH Options Chain 18.51 Call 30.00 11/21 No 0.43 0.51 0.46 +0.37 +411.12% 9,268 667 1.13 0.18 12 32 None
NNE Options Chain 47.41 Put 27.00 1/15 No 8.20 8.70 8.60 +1.80 +26.48% 1,412 102 1.08 -0.19 3 20 None
VZ Options Chain 40.83 Call 40.00 10/10 No 0.79 0.87 0.83 -0.54 -39.42% 4,298 315 0.71 1.00 14 65 None
LAES Options Chain 6.09 Call 7.00 10/17 No 0.30 0.35 0.33 +0.23 +230.00% 2,592 191 1.88 0.35 8 19 None
VZ Options Chain 40.83 Call 20.00 1/16 Yes 20.80 20.90 20.76 -2.87 -12.15% 3,120 232 1.35 1.00 14 65 None
ACN Options Chain 253.25 Call 247.50 10/10 No 2.80 5.00 5.60 -0.50 -8.20% 2,756 205 0.57 0.81 16 65 None
FI Options Chain 127.75 Call 170.00 1/16 Yes 1.50 1.55 1.50 +0.14 +10.30% 5,263 392 0.44 0.11 9 70 None
LNC Options Chain 39.91 Call 32.50 10/17 No 7.30 7.50 7.50 -0.18 -2.35% 26,939 2,016 1.75 1.00 17 64 None
CAVA Options Chain 63.59 Call 70.00 10/10 No 0.02 0.03 0.04 -0.04 -50.00% 10,384 780 0.78 0.02 3 21 None
RGTI Options Chain 47.11 Call 45.50 10/10 No 2.66 2.79 2.71 +1.32 +94.97% 3,115 234 1.85 0.66 3 20 None
TTD Options Chain 54.09 Put 115.00 1/16 Yes 59.10 62.40 60.85 -0.30 -0.50% 2,940 221 1.20 -0.96 11 49 None
TSLA Options Chain 435.54 Put 485.00 10/10 No 48.00 51.00 49.20 +2.03 +4.31% 3,269 246 1.19 -1.00 8 58 None
ASTS Options Chain 81.35 Put 87.00 10/10 No 2.16 2.41 2.20 -4.54 -67.36% 1,475 111 1.23 -0.49 5 43 None
TSLA Options Chain 435.54 Call 85.00 12/17 Yes 360.00 367.40 364.40 +7.72 +2.17% 2,030 153 0.76 0.98 8 58 None
AI Options Chain 19.19 Call 21.00 11/07 No 0.70 0.74 0.72 -0.05 -6.50% 2,142 162 0.68 0.33 6 35 None
WULF Options Chain 13.59 Call 15.00 11/07 No 1.04 1.12 1.10 +0.44 +66.67% 3,010 228 1.05 0.43 3 31 None
SEDG Options Chain 38.61 Call 47.50 1/16 Yes 4.60 4.85 5.35 +1.95 +57.36% 3,652 277 0.94 0.43 7 33 None
AAPL Options Chain 258.25 Put 237.50 10/24 No 0.58 0.60 0.64 +0.21 +48.84% 2,266 175 0.26 -0.08 8 63 None
LAES Options Chain 6.09 Call 6.00 10/10 No 0.30 0.35 0.35 +0.32 +1,066.67% 18,038 1,395 2.39 0.55 8 19 None
LYFT Options Chain 19.72 Call 21.00 10/10 No 0.03 0.04 0.03 -0.46 -93.88% 7,979 629 0.85 0.03 12 38 None
ACN Options Chain 253.25 Call 230.00 10/17 No 20.90 22.80 22.60 +1.61 +7.67% 1,350 107 0.54 1.00 16 65 None
RGTI Options Chain 47.11 Put 48.00 10/10 No 2.21 2.52 2.39 -4.41 -64.86% 1,824 145 1.92 -0.55 3 20 None
SERV Options Chain 17.68 Call 18.00 10/10 No 0.45 0.55 0.53 +0.48 +960.00% 4,800 383 1.96 0.43 3 18 None
WULF Options Chain 13.59 Call 16.00 10/31 No 0.52 0.58 0.54 +0.42 +350.00% 1,879 150 1.00 0.29 3 31 None
RKLB Options Chain 66.42 Call 69.00 10/17 No 2.74 2.84 2.84 +0.29 +11.38% 1,505 121 0.98 0.43 3 44 None
APP Options Chain 630.40 Call 615.00 10/10 No 2.15 2.40 2.20 -19.72 -89.97% 1,860 150 0.57 0.24 8 63 None
TLRY Options Chain 2.10 Put 2.50 10/17 Yes 0.47 0.51 0.49 -0.35 -41.67% 1,970 159 1.69 -0.71 6 24 None
LNC Options Chain 39.91 Call 25.00 1/16 Yes 14.80 15.00 14.80 -1.20 -7.50% 2,800 228 0.98 1.00 17 64 None
HOOD Options Chain 152.46 Put 139.00 10/17 No 1.01 1.06 1.01 -0.60 -37.27% 6,678 544 0.61 -0.15 11 57 None
QBTS Options Chain 35.07 Call 38.00 12/19 Yes 6.40 6.85 6.85 +0.75 +12.30% 1,729 141 1.26 0.55 5 31 None
BMNR Options Chain 60.00 Put 51.50 10/31 No 1.94 2.87 3.20 +0.25 +8.48% 3,003 245 0.99 -0.25 6 22 None
ACN Options Chain 253.25 Call 242.50 10/10 No 8.40 10.00 12.09 +2.59 +27.27% 1,360 111 0.86 1.00 16 65 None
GM Options Chain 56.64 Call 58.00 10/31 Yes 1.62 1.68 1.69 -0.16 -8.65% 2,898 238 0.44 0.40 11 67 None
ACN Options Chain 253.25 Call 235.00 10/17 No 16.00 17.50 18.80 +0.30 +1.63% 2,720 224 0.43 1.00 16 65 None
TD Options Chain 79.83 Call 67.50 10/17 No 12.20 12.50 12.40 -0.50 -3.88% 2,869 237 1.30 1.00 14 77 None
APO Options Chain 124.80 Put 180.00 1/16 Yes 55.70 58.20 56.30 +1.80 +3.31% 1,460 121 0.52 -0.96 13 70 None
TD Options Chain 79.83 Call 65.00 10/17 No 14.70 14.90 14.70 -0.78 -5.04% 2,252 187 0.97 1.00 14 77 None
NFLX Options Chain 1,231.07 Put 1,220.00 10/10 No 3.10 3.50 3.22 -10.08 -75.79% 1,899 158 0.29 -0.29 8 67 None
SERV Options Chain 17.68 Call 20.00 10/10 No 0.10 0.20 0.19 +0.09 +90.00% 2,270 189 2.34 0.15 3 18 None
AAPL Options Chain 258.25 Put 300.00 12/19 Yes 45.55 46.60 46.71 +3.61 +8.38% 2,300 192 0.30 -0.91 8 63 None
ACN Options Chain 253.25 Call 245.00 10/10 No 6.50 7.40 8.01 -0.69 -7.94% 4,108 343 0.72 0.96 16 65 None
TD Options Chain 79.83 Call 70.00 10/17 No 9.70 9.90 9.93 -0.87 -8.06% 7,485 625 0.69 1.00 14 77 None
AXP Options Chain 324.00 Call 270.00 10/17 Yes 53.80 55.80 55.65 -5.42 -8.88% 2,321 195 0.91 1.00 12 70 None
NVDA Options Chain 192.57 Call 360.00 1/21 Yes 15.90 16.20 15.95 +1.68 +11.78% 2,128 179 0.41 0.28 17 61 None
AMD Options Chain 240.85 Put 240.00 10/10 No 7.95 8.15 8.10 -0.60 -6.90% 8,643 729 0.74 -0.76 11 58 None
TTWO Options Chain 256.69 Call 275.00 10/17 No 0.30 0.55 0.40 -0.30 -42.86% 2,419 205 0.32 0.08 2 52 None
SBUX Options Chain 79.78 Put 110.00 10/17 No 29.60 30.30 30.27 +1.02 +3.49% 1,201 102 1.03 -1.00 6 56 None
TD Options Chain 79.83 Call 57.50 10/17 No 22.20 22.50 22.20 -0.30 -1.34% 2,231 190 1.81 1.00 14 77 None
IREN Options Chain 63.85 Call 67.00 10/17 No 3.00 4.05 3.42 +0.96 +39.03% 1,467 126 1.18 0.43 9 35 None
GLW Options Chain 87.58 Put 85.00 12/19 Yes 5.00 5.15 5.07 -0.42 -7.65% 1,278 110 0.42 -0.40 9 57 None
MCD Options Chain 293.81 Put 310.00 10/10 No 15.20 16.55 16.73 +0.71 +4.44% 1,437 124 0.75 -1.00 11 66 None
BYND Options Chain 2.08 Call 1.50 10/24 No 0.44 1.50 0.56 -0.10 -15.16% 1,762 153 0.00 0.71 9 24 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
TSLA Options Chain 435.54 Call 435.00 10/10 No 5.15 5.25 5.17 -3.98 -43.50% 69,397 6,037 0.53 0.53 8 58 None
T Options Chain 26.10 Call 24.00 10/17 No 2.09 2.40 2.23 +0.02 +0.91% 8,219 715 1.12 1.00 11 66 None
CENX Options Chain 31.87 Put 29.00 10/17 No 0.50 0.75 0.60 -0.04 -6.25% 1,467 128 0.84 -0.26 9 48 None
UNH Options Chain 367.69 Put 372.50 10/17 No 9.60 9.90 9.55 +1.16 +13.83% 1,886 165 0.34 -0.58 12 66 None
T Options Chain 26.10 Call 25.00 10/17 No 1.09 1.13 1.22 -0.02 -1.62% 16,401 1,443 0.56 0.88 11 66 None
OCGN Options Chain 1.83 Call 3.00 1/21 Yes 1.10 1.20 1.15 +0.43 +59.73% 2,821 250 1.35 0.80 6 24 None
GOOGL Options Chain 244.90 Call 242.50 10/24 No 5.75 5.90 5.85 -2.50 -29.94% 1,160 103 0.31 0.50 14 69 None
RUN Options Chain 20.32 Call 23.50 10/17 No 0.21 0.25 0.25 +0.13 +108.34% 1,137 101 0.95 0.16 6 41 None
TSLA Options Chain 435.54 Call 430.00 10/10 No 8.10 8.25 8.20 -4.21 -33.93% 84,696 7,525 0.53 0.69 8 58 None
FDS Options Chain 285.20 Put 330.00 10/17 No 45.60 51.60 49.30 -0.27 -0.55% 5,500 490 1.03 -1.00 14 61 None
KSS Options Chain 15.27 Put 15.00 10/24 No 0.69 0.74 0.80 +0.28 +53.85% 2,009 179 0.69 -0.42 17 67 None
LNC Options Chain 39.91 Call 30.00 10/17 No 9.80 10.00 9.90 -0.28 -2.75% 4,816 431 2.39 1.00 17 64 None
BABA Options Chain 182.12 Call 200.00 10/24 No 1.00 1.08 1.03 -0.99 -49.01% 10,313 923 0.55 0.12 17 80 None
T Options Chain 26.10 Call 23.00 10/17 No 3.05 3.15 3.29 +0.17 +5.45% 4,074 366 1.22 1.00 11 66 None
PONY Options Chain 22.24 Put 20.00 10/17 No 0.29 0.32 0.39 +0.01 +2.64% 10,092 907 0.87 -0.18 3 19 None
LYFT Options Chain 19.72 Call 20.00 10/10 No 0.15 0.28 0.16 -1.19 -88.15% 2,398 216 0.85 0.33 12 38 None
VZ Options Chain 40.83 Call 39.00 10/17 No 1.59 1.90 1.96 -0.28 -12.50% 3,878 352 0.59 1.00 14 65 None
UUUU Options Chain 19.70 Call 22.00 11/21 Yes 2.45 2.60 2.54 +0.74 +41.12% 11,840 1,082 1.25 0.49 6 41 None
ORCL Options Chain 296.96 Call 350.00 10/24 No 2.23 2.31 2.25 +0.83 +58.46% 18,296 1,677 0.65 0.12 8 62 None
OPEN Options Chain 8.14 Put 10.00 11/07 Yes 2.65 2.80 2.68 +0.08 +3.08% 3,003 276 1.63 -0.58 6 25 None
TLRY Options Chain 2.10 Put 2.00 10/17 Yes 0.13 0.14 0.14 -0.29 -67.45% 8,924 825 1.46 -0.38 6 24 None
PFE Options Chain 25.24 Call 25.50 11/07 Yes 0.74 0.77 0.75 -0.25 -25.00% 13,449 1,244 0.32 0.45 14 63 None
AXP Options Chain 324.00 Call 230.00 10/17 Yes 93.50 95.80 95.85 -2.62 -2.67% 1,740 161 1.62 1.00 12 70 None
APLD Options Chain 28.15 Call 40.00 10/10 No 0.26 0.30 0.25 +0.08 +47.06% 7,859 729 4.37 0.07 3 19 None
SERV Options Chain 17.68 Call 17.00 10/10 No 0.90 1.05 0.95 +0.89 +1,483.34% 8,113 753 1.72 0.67 3 18 None
AXP Options Chain 324.00 Call 260.00 10/17 Yes 63.80 66.10 65.50 -6.38 -8.88% 1,160 108 1.15 1.00 12 70 None
MSTR Options Chain 320.29 Put 390.00 10/10 No 69.05 70.40 68.71 +3.93 +6.07% 4,023 376 10.00 -1.00 6 75 None
T Options Chain 26.10 Call 25.50 10/10 No 0.00 0.64 0.73 -0.01 -1.36% 3,663 343 1.31 1.00 11 66 None
TSLA Options Chain 435.54 Put 545.00 10/17 No 108.65 110.55 112.15 +5.38 +5.04% 7,012 659 0.96 -0.98 8 58 None
DHI Options Chain 159.53 Put 167.50 10/10 No 16.00 17.60 15.35 +6.52 +73.84% 1,348 127 1.91 -1.00 13 70 None
CEG Options Chain 374.95 Put 357.50 10/10 No 0.15 0.45 0.40 -1.05 -72.42% 1,110 105 0.78 -0.03 8 47 None
VFC Options Chain 13.90 Call 15.00 5/15 Yes 2.11 2.21 2.17 -0.01 -0.46% 1,723 164 0.58 0.54 9 42 None
RGTI Options Chain 47.11 Put 43.50 10/10 No 0.34 0.60 0.60 -1.81 -75.11% 1,752 167 1.94 -0.19 3 20 None
LNC Options Chain 39.91 Call 35.00 10/17 No 4.80 5.00 4.90 +0.17 +3.60% 9,718 928 1.10 1.00 17 64 None
ADT Options Chain 8.63 Call 15.00 5/15 Yes 0.00 0.05 0.02 -0.03 -60.00% 1,670 160 0.39 0.02 14 53 None
TD Options Chain 79.83 Call 62.50 10/17 No 17.20 17.50 17.40 -0.50 -2.80% 2,920 281 1.75 1.00 14 77 None
SOFI Options Chain 28.45 Put 26.00 11/14 Yes 1.60 1.65 1.61 -0.14 -8.00% 2,032 196 0.80 -0.31 8 49 None
OSCR Options Chain 20.54 Put 19.50 10/17 No 0.60 0.80 0.63 +0.23 +57.50% 3,550 344 0.92 -0.32 12 34 None
NVDA Options Chain 192.57 Put 190.00 10/10 No 0.69 0.71 0.69 -1.95 -73.87% 124,321 12,049 0.43 -0.28 17 61 None
LULU Options Chain 173.48 Put 300.00 1/16 Yes 122.05 130.35 128.50 +10.05 +8.49% 2,280 221 0.90 -0.95 14 58 None
WEAV Options Chain 7.07 Call 8.00 10/17 No 0.05 0.10 0.10 0.00 0.00% 3,965 385 0.83 0.11 10 23 None
LYFT Options Chain 19.72 Call 21.00 10/24 No 0.45 0.48 0.47 -0.61 -56.49% 6,593 645 0.60 0.31 12 38 None
LYFT Options Chain 19.72 Call 20.50 10/10 No 0.06 0.07 0.06 -0.87 -93.55% 1,571 154 0.76 0.12 12 38 None
TSLA Options Chain 435.54 Put 427.50 10/10 No 1.73 1.75 1.78 -1.16 -39.46% 47,093 4,628 0.53 -0.25 8 58 None
POET Options Chain 8.82 Call 13.00 10/17 No 0.05 0.25 0.24 -0.37 -60.66% 6,607 650 2.29 0.18 7 28 None
CVNA Options Chain 362.00 Put 390.00 10/10 No 28.70 32.05 31.83 +4.69 +17.29% 1,135 112 1.53 -1.00 7 59 None
TSLA Options Chain 435.54 Call 427.50 10/10 No 9.90 10.00 9.85 -4.45 -31.12% 16,103 1,594 0.53 0.75 8 58 None
STZ Options Chain 142.97 Put 160.00 10/17 No 15.20 18.10 16.70 -1.99 -10.65% 4,660 462 0.87 -0.98 8 69 None
DRI Options Chain 188.25 Call 180.00 10/17 No 6.40 7.00 7.30 -6.40 -46.72% 2,951 293 0.30 0.83 14 69 None
GD Options Chain 347.10 Call 320.00 10/17 No 22.00 24.80 23.00 -3.15 -12.05% 4,688 466 0.54 1.00 16 68 None
AXP Options Chain 324.00 Call 250.00 10/17 Yes 73.80 75.40 75.60 -6.44 -7.85% 2,322 231 1.17 1.00 12 70 None
PATH Options Chain 18.51 Call 18.00 10/10 No 1.02 1.07 1.05 +0.99 +1,650.00% 12,531 1,247 2.04 0.62 12 32 None
HL Options Chain 12.79 Call 13.00 10/31 No 0.80 0.85 0.82 -0.26 -24.08% 2,929 293 0.72 0.51 13 48 None
UAMY Options Chain 10.88 Call 10.50 10/10 No 0.50 0.60 0.54 +0.35 +184.22% 2,467 247 1.47 0.67 9 33 None
PTON Options Chain 7.35 Call 8.00 10/10 No 0.01 0.03 0.03 -0.01 -25.00% 36,861 3,691 1.26 0.08 5 32 None
PG Options Chain 150.58 Put 165.00 10/17 No 13.40 14.55 14.40 +0.12 +0.84% 5,237 525 0.51 -1.00 11 64 None
RDW Options Chain 9.65 Put 8.50 10/17 No 0.00 0.45 0.10 -0.01 -9.10% 1,105 111 1.03 -0.16 4 39 None
TD Options Chain 79.83 Call 75.00 10/17 No 4.70 4.90 4.90 -0.60 -10.91% 9,284 939 0.41 1.00 14 77 None
TSLA Options Chain 435.54 Put 550.00 10/17 No 113.65 115.55 115.10 +3.70 +3.33% 26,179 2,669 0.85 -0.99 8 58 None
SERV Options Chain 17.68 Call 16.00 10/10 No 1.60 1.90 1.75 +1.68 +2,400.00% 7,218 739 1.86 0.87 3 18 None
WULF Options Chain 13.59 Put 12.00 1/16 Yes 1.68 1.73 1.69 -0.28 -14.22% 11,248 1,152 0.94 -0.30 3 31 None
NU Options Chain 15.37 Call 14.00 10/31 No 1.51 1.56 1.40 -0.08 -5.41% 2,470 253 0.37 0.86 13 41 None
PATH Options Chain 18.51 Call 22.00 11/21 No 1.13 1.38 1.21 +0.87 +255.89% 1,434 147 0.91 0.36 12 32 None
AKRO Options Chain 47.25 Call 55.00 11/21 Yes 0.10 0.15 0.15 -1.11 -88.10% 1,412 145 0.04 0.36 8 47 None
MRNA Options Chain 27.53 Put 165.00 1/16 Yes 137.15 137.65 137.50 -0.80 -0.58% 4,500 463 2.10 -1.00 12 43 None
VZ Options Chain 40.83 Call 38.00 10/17 No 2.77 2.86 2.93 -0.37 -11.22% 3,273 337 0.58 1.00 14 65 None
STX Options Chain 221.70 Put 252.50 10/10 No 29.80 31.20 32.30 +5.20 +19.19% 1,041 108 2.23 -1.00 14 59 None
TD Options Chain 79.83 Call 72.50 10/17 No 7.20 7.40 7.40 -1.20 -13.96% 5,983 622 0.95 1.00 14 77 None
AMD Options Chain 240.85 Put 230.00 10/10 No 2.05 2.08 2.04 -1.56 -43.34% 86,414 8,993 0.70 -0.35 11 58 None
BMNR Options Chain 60.00 Put 51.00 10/31 No 2.33 2.62 2.62 -0.01 -0.38% 3,162 330 1.05 -0.24 6 22 None
OKLO Options Chain 138.13 Call 220.00 3/20 No 18.30 20.40 18.46 +0.91 +5.19% 976 102 1.10 0.39 3 22 None
HD Options Chain 377.69 Put 400.00 10/10 No 21.25 23.00 21.85 +5.85 +36.57% 1,002 105 0.80 -1.00 9 58 None
IREN Options Chain 63.85 Put 62.00 10/17 No 3.35 3.60 3.47 -3.03 -46.62% 1,322 139 1.18 -0.40 9 35 None
UNH Options Chain 367.69 Call 520.00 1/21 Yes 38.10 39.90 39.11 -0.39 -0.99% 1,890 199 0.35 0.37 12 66 None
RGTI Options Chain 47.11 Call 49.50 10/10 No 0.71 1.04 0.95 +0.38 +66.67% 1,278 135 1.86 0.33 3 20 None
GEN Options Chain 27.48 Put 26.00 1/16 No 0.15 3.20 1.13 +0.13 +13.00% 1,451 154 0.39 -0.37 3 19 None
RGTI Options Chain 47.11 Put 46.00 10/10 No 1.06 1.31 1.28 -2.72 -68.00% 5,218 556 1.84 -0.38 3 20 None
STX Options Chain 221.70 Put 255.00 10/10 No 32.90 33.70 35.17 +5.57 +18.82% 2,100 224 2.30 -1.00 14 59 None
T Options Chain 26.10 Call 21.00 10/17 No 5.05 5.15 5.20 -0.25 -4.59% 1,917 205 2.06 1.00 11 66 None
PATH Options Chain 18.51 Call 19.00 10/10 No 0.57 0.62 0.61 +0.56 +1,120.00% 5,146 551 2.11 0.42 12 32 None
WULF Options Chain 13.59 Put 12.50 10/17 No 0.32 0.34 0.32 -0.45 -58.45% 1,521 163 0.98 -0.26 3 31 None
COST Options Chain 930.00 Call 960.00 10/10 No 0.54 0.80 0.55 +0.37 +205.56% 4,063 437 0.26 0.11 14 61 None
BKKT Options Chain 40.10 Call 44.00 10/10 No 0.10 0.30 0.15 -0.50 -76.93% 1,645 177 2.01 0.06 13 32
Small Cap Stock List
YETI Options Chain 33.17 Call 32.50 10/17 No 1.25 1.50 1.30 -0.15 -10.35% 1,029 111 0.49 0.64 17 50 None
RGTI Options Chain 47.11 Put 44.00 10/10 No 0.60 0.71 0.69 -2.01 -74.45% 16,067 1,752 1.90 -0.22 3 20 None
LULU Options Chain 173.48 Put 290.00 1/16 Yes 112.95 118.10 118.10 +5.00 +4.43% 13,900 1,518 0.75 -0.93 14 58 None
AMD Options Chain 240.85 Put 232.50 10/10 No 3.05 3.15 3.12 -1.51 -32.62% 29,242 3,196 0.70 -0.47 11 58 None
TSLA Options Chain 435.54 Put 432.50 10/10 No 3.30 3.35 3.33 -1.05 -23.98% 30,381 3,326 0.53 -0.39 8 58 None
INTU Options Chain 644.92 Put 740.00 10/17 No 93.90 96.60 92.40 +9.97 +12.10% 1,290 142 0.63 -1.00 12 62 None
AXP Options Chain 324.00 Call 240.00 10/17 Yes 83.55 84.80 85.45 -2.42 -2.76% 1,751 194 1.46 1.00 12 70 None
RGTI Options Chain 47.11 Put 45.00 10/10 No 0.90 0.95 0.91 -2.39 -72.43% 10,624 1,185 1.86 -0.29 3 20 None
WULF Options Chain 13.59 Call 14.00 10/31 No 1.07 1.15 1.16 +0.56 +93.34% 2,500 280 0.96 0.50 3 31 None
NVDA Options Chain 192.57 Put 190.00 11/14 No 7.80 7.95 8.00 -1.50 -15.79% 2,818 316 0.40 -0.42 17 61 None
BABA Options Chain 182.12 Call 175.00 10/10 No 1.26 1.40 1.30 -6.30 -82.90% 13,742 1,547 0.51 0.39 17 80 None
FIG Options Chain 71.50 Call 73.00 10/10 No 0.30 0.60 0.38 -1.61 -80.91% 903 102 1.35 0.17 3 21 None
UUUU Options Chain 19.70 Call 20.50 10/10 No 0.30 0.40 0.35 +0.18 +105.89% 2,335 264 1.61 0.34 6 41 None
LYFT Options Chain 19.72 Call 19.50 10/10 No 0.36 0.40 0.40 -1.35 -77.15% 1,193 135 0.69 0.61 12 38 None
LAES Options Chain 6.09 Call 6.00 10/17 No 0.60 0.65 0.63 +0.58 +1,160.00% 21,276 2,408 1.92 0.55 8 19 None
AMD Options Chain 240.85 Put 235.00 10/10 No 4.40 4.50 4.50 -1.31 -22.55% 38,997 4,421 0.71 -0.58 11 58 None
NBIS Options Chain 132.64 Put 123.00 10/17 No 3.70 3.90 4.00 -3.27 -44.98% 1,065 121 1.01 -0.28 3 22 None
T Options Chain 26.10 Call 22.00 10/17 No 4.05 4.15 4.20 +0.05 +1.21% 1,940 221 1.83 1.00 11 66 None
PEP Options Chain 144.71 Call 152.50 10/17 Yes 0.21 0.38 0.23 +0.01 +4.55% 1,759 201 0.28 0.08 11 60 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
PATH Options Chain 18.51 Call 21.00 10/17 No 0.55 0.62 0.63 +0.58 +1,160.00% 3,015 346 1.31 0.29 12 32 None
ACLS Options Chain 85.00 Put 65.00 12/19 Yes 1.05 1.40 1.30 -0.10 -7.15% 1,010 116 0.56 -0.10 13 59 None
NVDA Options Chain 192.57 Put 192.50 10/17 No 4.15 4.25 4.20 -2.00 -32.26% 18,574 2,143 0.38 -0.48 17 61 None
HOOD Options Chain 152.46 Call 139.00 10/17 No 14.50 14.95 14.15 +0.88 +6.64% 6,522 755 0.61 0.85 11 57 None
UPST Options Chain 52.37 Call 55.00 10/17 No 1.30 1.37 1.35 -0.01 -0.74% 19,103 2,213 0.76 0.36 5 44 None
GAP Options Chain 20.80 Put 20.50 10/17 No 0.52 0.55 0.54 +0.08 +17.40% 1,053 122 0.42 -0.50 3 19 None
TSLA Options Chain 435.54 Call 437.50 10/10 No 4.00 4.05 4.00 -3.70 -48.06% 31,394 3,644 0.53 0.44 8 58 None
APLD Options Chain 28.15 Call 40.00 10/17 No 1.11 1.20 1.20 +0.55 +84.62% 1,101 128 2.31 0.21 3 19 None
NVDA Options Chain 192.57 Call 250.00 10/31 No 0.11 0.12 0.11 +0.05 +83.34% 5,595 651 0.47 0.00 17 61 None
UUUU Options Chain 19.70 Call 20.50 10/17 No 1.05 1.15 1.15 +0.57 +98.28% 1,667 194 1.24 0.45 6 41 None
AMD Options Chain 240.85 Put 235.00 10/17 No 9.75 9.90 9.97 -0.75 -7.00% 8,221 957 0.65 -0.51 11 58 None
WDC Options Chain 119.70 Call 126.00 10/10 No 0.00 0.21 0.21 -0.64 -75.30% 1,980 231 0.82 0.09 12 64 None
NFLX Options Chain 1,231.07 Put 1,230.00 10/10 No 6.50 7.10 7.10 -12.68 -64.11% 1,920 224 0.28 -0.48 8 67 None
LLY Options Chain 855.35 Call 880.00 10/10 No 0.69 0.89 0.90 -0.42 -31.82% 3,346 391 0.42 0.08 10 65 None
PATH Options Chain 18.51 Call 24.00 11/21 No 0.87 1.00 0.92 +0.63 +217.25% 1,001 117 0.97 0.29 12 32 None
ARM Options Chain 168.25 Call 225.00 10/24 No 1.51 2.09 1.80 -0.41 -18.56% 949 111 1.04 0.12 3 22 None
CRNC Options Chain 12.20 Put 12.00 10/17 No 0.75 0.85 0.93 +0.18 +24.00% 2,034 238 0.91 -0.55 6 30 None
NFLX Options Chain 1,231.07 Put 1,230.00 10/17 No 17.95 19.00 18.92 -11.27 -37.33% 1,114 131 0.27 -0.48 8 67 None
AMD Options Chain 240.85 Put 237.50 10/17 No 11.05 11.35 11.45 -0.60 -4.98% 2,131 251 0.65 -0.56 11 58 None
AMD Options Chain 240.85 Call 245.00 10/10 No 0.52 0.55 0.54 -2.37 -81.45% 45,356 5,354 0.78 0.12 11 58 None
KSS Options Chain 15.27 Call 15.00 10/10 No 0.37 0.48 0.39 -0.38 -49.36% 1,591 188 0.89 0.66 17 67 None
AMD Options Chain 240.85 Call 285.00 10/31 No 2.44 2.52 2.47 -1.58 -39.02% 3,592 427 0.68 0.14 11 58 None
CNC Options Chain 38.54 Call 38.50 10/17 No 0.90 0.95 0.95 -0.31 -24.61% 900 107 0.54 0.43 16 58 None
ASTS Options Chain 81.35 Call 86.00 10/10 No 2.40 2.75 2.55 +0.90 +54.55% 1,783 213 1.15 0.58 5 43 None
NBIS Options Chain 132.64 Call 180.00 3/20 No 19.90 20.60 20.40 +4.33 +26.95% 1,011 121 0.96 0.44 3 22 None
ZM Options Chain 82.70 Call 84.00 10/10 No 0.19 0.24 0.21 +0.14 +200.00% 2,137 256 0.40 0.21 18 58 None
GOOG Options Chain 245.70 Call 260.00 10/24 No 1.25 1.34 1.26 -1.10 -46.61% 12,880 1,544 0.33 0.16 14 69 None
GGAL Options Chain 28.86 Put 27.00 10/17 No 0.15 0.75 0.30 -1.00 -76.93% 3,685 442 1.46 -0.05 20 77 None
SCHW Options Chain 94.02 Put 75.00 9/18 Yes 2.77 3.10 3.05 0.00 0.00% 1,500 180 0.31 -0.18 14 68 None
AAPL Options Chain 258.25 Call 290.00 1/16 Yes 2.71 2.75 2.72 -0.68 -20.00% 64,372 7,728 0.23 0.17 8 63 None
LNC Options Chain 39.91 Call 37.50 10/17 No 2.35 2.45 2.49 +0.21 +9.22% 23,675 2,871 0.51 0.85 17 64 None
NFLX Options Chain 1,231.07 Put 1,215.00 10/10 No 2.02 2.26 2.17 -8.31 -79.30% 1,594 194 0.30 -0.22 8 67 None
IREN Options Chain 63.85 Call 70.00 11/14 No 7.00 8.05 7.85 +2.15 +37.72% 1,509 184 1.23 0.49 9 35 None
SMCI Options Chain 57.98 Put 43.00 11/07 Yes 0.79 0.85 0.81 -0.10 -10.99% 1,126 138 0.94 -0.11 11 50 None
GME Options Chain 24.41 Put 23.50 10/17 No 0.32 0.39 0.38 +0.19 +100.00% 1,010 124 0.43 -0.33 15 40 None
ENPH Options Chain 36.06 Call 38.00 10/17 No 1.01 1.06 1.03 +0.24 +30.38% 4,685 582 0.71 0.40 10 51 None
PATH Options Chain 18.51 Call 20.00 10/17 No 0.75 0.81 0.78 +0.69 +766.67% 13,831 1,721 1.23 0.37 12 32 None
AAPL Options Chain 258.25 Put 262.50 10/17 No 8.65 9.20 9.32 +3.35 +56.12% 1,830 230 0.22 -0.81 8 63 None
OCGN Options Chain 1.83 Call 3.50 4/17 Yes 0.30 0.35 0.33 +0.02 +6.46% 952 121 1.33 0.38 6 24 None
SHLS Options Chain 9.00 Call 12.00 4/17 Yes 1.40 1.55 1.45 +0.25 +20.84% 11,144 1,417 0.90 0.47 12 39 None
NKE Options Chain 68.06 Put 76.00 10/10 No 7.90 8.00 7.95 +0.90 +12.77% 1,682 214 1.25 -1.00 8 55 None
CNK Options Chain 26.01 Put 22.00 1/16 Yes 0.55 0.70 0.65 +0.05 +8.34% 20,059 2,556 0.45 -0.18 17 61 None
FSLR Options Chain 231.90 Call 245.00 10/17 No 3.35 3.65 3.40 +0.99 +41.08% 1,246 159 0.54 0.30 14 61 None
LEVI Options Chain 24.54 Put 25.00 10/17 No 1.50 1.60 1.55 +0.10 +6.90% 2,062 264 0.90 -0.52 12 57 None
RUN Options Chain 20.32 Call 27.50 12/19 Yes 1.29 1.40 1.58 +0.55 +53.40% 2,552 327 0.93 0.31 6 41 None
AMAT Options Chain 220.72 Call 340.00 1/16 Yes 0.42 1.55 0.97 -0.12 -11.01% 3,207 411 0.45 0.04 16 68 None
MP Options Chain 72.29 Call 100.00 10/31 No 0.40 0.85 0.65 +0.02 +3.18% 950 122 0.91 0.10 2 48 None
SOUN Options Chain 18.58 Put 18.50 10/10 No 0.32 0.35 0.33 -0.14 -29.79% 14,362 1,845 0.98 -0.45 3 18 None
PAAS Options Chain 38.55 Call 40.50 10/17 No 0.40 0.50 0.49 -0.56 -53.34% 895 115 0.50 0.27 17 59 None
TSLA Options Chain 435.54 Put 480.00 10/10 No 43.30 44.80 45.10 +4.19 +10.25% 4,761 612 1.07 -1.00 8 58 None
T Options Chain 26.10 Call 25.00 10/10 No 0.89 1.24 1.27 +0.07 +5.84% 1,757 227 1.17 1.00 11 66 None
NEE Options Chain 83.71 Call 87.00 10/17 No 0.38 0.43 0.41 -0.09 -18.00% 2,351 304 0.30 0.20 7 62 None
CVNA Options Chain 362.00 Put 385.00 10/10 No 24.40 27.10 24.45 +1.96 +8.72% 779 101 1.30 -0.99 7 59 None
PLTR Options Chain 185.47 Call 207.50 10/17 No 0.62 0.66 0.65 +0.16 +32.66% 886 115 0.55 0.10 11 51 None
IREN Options Chain 63.85 Put 60.00 10/10 No 0.45 0.47 0.47 -1.83 -79.57% 11,903 1,552 1.39 -0.16 9 35 None
LAES Options Chain 6.09 Call 6.50 10/24 No 0.50 0.65 0.55 +0.45 +450.00% 839 110 1.43 0.46 8 19 None
SIRI Options Chain 22.13 Call 26.00 11/21 Yes 0.17 0.21 0.22 -0.04 -15.39% 10,583 1,390 0.41 0.13 7 63 None
MSTR Options Chain 320.29 Put 190.00 10/24 No 0.66 0.72 0.68 +0.07 +11.48% 6,447 847 1.35 -0.02 6 75 None
META Options Chain 733.51 Call 722.50 10/10 No 12.10 12.75 12.50 +7.37 +143.67% 8,107 1,066 0.33 0.81 16 72 None
TSLA Options Chain 435.54 Call 432.50 10/10 No 6.50 6.60 6.55 -4.15 -38.79% 46,939 6,215 0.53 0.61 8 58 None
XYZ Options Chain 80.85 Put 67.50 1/15 Yes 9.00 9.20 9.15 0.00 0.00% 1,205 160 0.50 -0.24 19 59
Growth Stock List
AMZN Options Chain 225.76 Call 247.50 10/24 No 0.74 0.78 0.80 +0.18 +29.04% 3,825 509 0.32 0.11 14 65 None
WULF Options Chain 13.59 Put 12.50 10/10 No 0.04 0.06 0.05 -0.42 -89.37% 3,091 414 1.31 -0.10 3 31 None
AMD Options Chain 240.85 Call 320.00 11/21 Yes 3.25 3.35 3.25 -1.57 -32.58% 8,062 1,080 0.72 0.12 11 58 None
PATH Options Chain 18.51 Call 19.00 2/20 Yes 3.20 3.55 3.55 +1.85 +108.83% 6,144 824 0.78 0.59 12 32 None
USAR Options Chain 31.07 Call 31.00 11/21 No 6.00 6.20 6.14 +2.75 +81.13% 939 126 1.46 0.59 3 20 None
DKNG Options Chain 34.10 Call 42.00 10/17 No 0.01 0.10 0.04 +0.01 +33.34% 7,848 1,054 0.63 0.03 4 50 None
TLRY Options Chain 2.10 Put 2.00 10/10 Yes 0.03 0.04 0.04 -0.34 -89.48% 17,644 2,380 1.62 -0.29 6 24 None
B Options Chain 33.68 Call 36.00 10/24 No 0.29 0.34 0.33 -0.13 -28.27% 5,079 686 0.46 0.20 3 20 None
UPS Options Chain 85.28 Put 100.00 10/17 No 13.95 14.90 14.70 +1.80 +13.96% 1,597 216 1.01 -1.00 10 65 None
WULF Options Chain 13.59 Call 13.50 10/17 No 0.80 0.85 0.85 +0.53 +165.63% 7,280 985 0.98 0.55 3 31 None
MCD Options Chain 293.81 Put 305.00 10/10 No 10.25 12.05 12.25 +1.63 +15.35% 744 101 0.52 -1.00 11 66 None
JEF Options Chain 53.01 Call 62.50 11/21 No 0.30 1.50 0.50 -0.24 -32.44% 1,023 139 0.49 0.17 14 66 None
C Options Chain 96.70 Put 104.00 10/10 No 7.85 8.40 8.25 +1.58 +23.69% 780 106 1.66 -1.00 16 81 None
CRML Options Chain 11.83 Call 20.00 10/17 No 0.45 0.55 0.53 +0.30 +130.44% 2,843 387 2.18 0.22 3 17 None
PLTR Options Chain 185.47 Call 187.50 10/17 No 4.75 4.80 4.75 +0.60 +14.46% 29,518 4,030 0.51 0.45 11 51 None
COST Options Chain 930.00 Call 950.00 10/10 No 1.88 1.95 1.91 +1.57 +461.77% 5,843 801 0.23 0.27 14 61 None
ASTS Options Chain 81.35 Call 86.00 10/17 No 5.75 5.90 6.75 +2.20 +48.36% 992 136 1.05 0.56 5 43 None
SNAP Options Chain 8.38 Call 9.50 11/14 Yes 0.68 0.72 0.68 -0.04 -5.56% 1,227 169 1.04 0.42 6 34 None
NTLA Options Chain 25.46 Call 28.00 10/17 No 0.90 1.00 1.00 +0.05 +5.27% 862 119 1.25 0.33 7 41 None
FCX Options Chain 43.75 Put 44.00 10/10 No 0.73 0.88 0.95 -0.51 -34.94% 753 104 0.47 -0.72 12 60 None
CIFR Options Chain 18.88 Call 18.50 10/17 No 1.33 1.37 1.36 -0.36 -20.93% 3,264 452 1.47 0.50 6 40 None
TSLA Options Chain 435.54 Call 432.50 10/17 No 14.30 14.40 14.35 -3.36 -18.98% 10,078 1,402 0.49 0.56 8 58 None
DKNG Options Chain 34.10 Call 36.50 10/17 No 0.51 0.59 0.54 +0.24 +80.00% 7,498 1,044 0.49 0.33 4 50 None
AMD Options Chain 240.85 Call 237.50 10/10 No 1.70 1.76 1.76 -3.54 -66.80% 30,924 4,320 0.71 0.32 11 58 None
BABA Options Chain 182.12 Put 197.50 10/10 No 22.90 24.60 24.55 +8.10 +49.24% 1,410 197 1.46 -1.00 17 80 None
ENPH Options Chain 36.06 Put 32.00 10/17 No 0.13 0.16 0.15 -0.14 -48.28% 6,870 961 0.70 -0.09 10 51 None
ARM Options Chain 168.25 Call 200.00 11/07 No 7.35 8.50 8.05 +0.69 +9.38% 3,030 424 0.90 0.32 3 22 None
UBER Options Chain 96.00 Call 98.00 10/10 No 0.18 0.21 0.21 -1.80 -89.56% 7,543 1,056 0.43 0.17 12 63 None
AFRM Options Chain 75.36 Call 100.00 10/31 No 0.31 0.37 0.35 +0.09 +34.62% 1,378 193 0.66 0.06 6 47 None
PATH Options Chain 18.51 Call 25.00 10/17 No 0.21 0.27 0.25 +0.18 +257.15% 1,485 208 1.59 0.12 12 32 None
CLSK Options Chain 19.31 Put 19.00 10/31 No 1.69 1.81 1.76 -0.47 -21.08% 2,174 305 1.21 -0.36 12 60 None
NKE Options Chain 68.06 Put 75.00 10/10 No 6.90 7.00 6.95 +1.29 +22.80% 1,123 158 1.24 -1.00 8 55 None
RCAT Options Chain 14.66 Call 17.00 10/10 No 0.05 0.25 0.09 -0.10 -52.64% 4,915 694 2.13 0.07 7 32 None
MP Options Chain 72.29 Put 76.00 10/10 No 4.00 4.20 4.08 -1.20 -22.73% 955 136 1.05 -0.80 2 48 None
ADAP Options Chain 0.25 Put 0.50 10/17 No 0.20 0.30 0.25 -0.05 -16.67% 1,642 234 5.44 -1.00 12 16
Small Cap Stock List
CIFR Options Chain 18.88 Call 20.50 10/17 No 0.74 0.80 0.79 +0.05 +6.76% 736 105 1.54 0.33 6 40 None
AAPL Options Chain 258.25 Put 295.00 11/21 Yes 40.30 41.60 41.85 +3.09 +7.98% 820 117 0.35 -0.92 8 63 None
HD Options Chain 377.69 Call 410.00 11/07 No 1.30 1.46 1.35 -0.60 -30.77% 1,107 158 0.23 0.12 9 58 None
IREN Options Chain 63.85 Put 65.00 10/17 No 4.95 5.10 5.02 -2.58 -33.95% 1,983 285 1.18 -0.50 9 35 None
IREN Options Chain 63.85 Put 64.00 10/10 No 1.50 1.90 1.83 -3.07 -62.66% 1,917 276 1.30 -0.50 9 35 None
TOST Options Chain 36.86 Call 40.00 10/24 No 0.26 0.31 0.27 -0.07 -20.59% 1,940 280 0.41 0.18 14 48 None
LEVI Options Chain 24.54 Call 28.00 10/17 No 0.20 0.25 0.23 -0.04 -14.82% 1,413 204 0.81 0.17 12 57 None
AMD Options Chain 240.85 Call 232.50 10/10 No 3.70 3.80 3.70 -4.01 -52.01% 31,836 4,609 0.69 0.53 11 58 None
SMR Options Chain 40.61 Call 40.50 10/10 No 1.04 1.14 1.08 +0.55 +103.78% 2,748 398 1.11 0.55 3 20 None
AUR Options Chain 5.62 Call 5.50 10/17 No 0.20 0.30 0.25 -0.06 -19.36% 3,279 476 0.71 0.52 8 30 None
RKLB Options Chain 66.42 Put 66.00 10/10 No 1.19 1.35 1.18 -1.56 -56.94% 1,057 154 1.15 -0.44 3 44 None
ORCL Options Chain 296.96 Put 500.00 10/10 No 202.05 203.65 201.73 -19.72 -8.91% 1,061 155 4.79 -1.00 8 62 None
MSTR Options Chain 320.29 Call 645.00 10/10 No 0.00 0.01 0.01 -0.04 -80.00% 1,339 196 0.00 0.00 6 75 None
ADI Options Chain 237.80 Call 237.50 10/17 No 4.50 4.80 3.50 -2.20 -38.60% 1,324 194 0.29 0.55 13 68 None
DHI Options Chain 159.53 Put 152.50 10/17 No 3.60 3.80 3.70 +2.41 +186.83% 1,307 192 0.35 -0.54 13 70 None
HD Options Chain 377.69 Put 405.00 10/10 No 26.85 27.50 26.91 +6.06 +29.07% 13,830 2,034 0.92 -1.00 9 58 None
DVN Options Chain 34.90 Put 33.50 10/10 No 0.05 0.07 0.06 +0.02 +50.00% 3,013 444 0.43 -0.15 10 64 None
META Options Chain 733.51 Call 732.50 10/10 No 5.15 5.45 5.27 +3.04 +136.33% 8,245 1,221 0.30 0.53 16 72 None
UBS Options Chain 40.13 Put 32.50 1/15 Yes 1.55 1.90 1.75 +0.24 +15.90% 2,761 409 0.31 -0.20 13 57 None
GOOGL Options Chain 244.90 Call 257.50 10/24 No 1.47 1.51 1.37 -1.39 -50.37% 729 108 0.32 0.18 14 69 None
UNH Options Chain 367.69 Call 375.00 11/14 Yes 16.70 17.20 16.75 -1.25 -6.95% 870 129 0.42 0.48 12 66 None
WULF Options Chain 13.59 Put 13.00 10/10 No 0.11 0.13 0.13 -0.69 -84.15% 2,519 374 1.19 -0.24 3 31 None
META Options Chain 733.51 Put 722.50 10/10 No 1.02 1.30 1.20 -8.15 -87.17% 3,515 523 0.32 -0.19 16 72 None
IREN Options Chain 63.85 Put 58.00 10/24 No 3.00 3.85 3.03 -2.43 -44.51% 1,377 205 1.15 -0.29 9 35 None
CRCL Options Chain 150.95 Call 220.00 10/17 No 1.05 1.16 1.12 +0.15 +15.47% 5,616 837 1.67 0.04 3 22 None
IREN Options Chain 63.85 Put 62.00 10/10 No 0.75 1.10 0.98 -2.22 -69.38% 2,516 375 1.29 -0.31 9 35 None
DDOG Options Chain 163.70 Call 175.00 10/17 No 1.15 1.22 1.19 -0.23 -16.20% 1,394 208 0.48 0.20 8 45 None
TSLA Options Chain 435.54 Call 440.00 10/10 No 3.05 3.10 3.08 -3.44 -52.77% 85,604 12,797 0.54 0.36 8 58 None
PATH Options Chain 18.51 Call 18.50 10/24 No 1.46 1.75 1.58 +1.35 +586.96% 808 121 1.06 0.54 12 32 None
BABA Options Chain 182.12 Put 200.00 10/10 No 25.60 27.50 27.30 +8.85 +47.97% 1,395 209 1.50 -1.00 17 80 None
AMD Options Chain 240.85 Call 242.50 10/10 No 0.77 0.80 0.77 -2.83 -78.62% 17,160 2,582 0.75 0.17 11 58 None
META Options Chain 733.51 Call 717.50 10/10 No 16.35 17.10 16.70 +9.35 +127.22% 6,954 1,048 0.32 0.88 16 72 None
AAPL Options Chain 258.25 Call 255.00 10/10 No 0.96 1.00 0.97 -2.95 -75.26% 62,644 9,451 0.25 0.39 8 63 None
LAES Options Chain 6.09 Put 2.50 12/19 Yes 0.00 0.25 0.15 -0.01 -6.25% 2,072 313 1.55 0.00 8 19 None
CPNG Options Chain 32.19 Call 34.00 10/17 No 0.09 0.14 0.10 +0.01 +11.12% 10,064 1,524 0.27 0.18 13 47 None
ASTS Options Chain 81.35 Put 86.00 10/10 No 1.65 1.80 1.70 -4.16 -70.99% 838 127 1.19 -0.42 5 43 None
ASTS Options Chain 81.35 Call 87.00 10/10 No 2.00 2.13 2.00 +0.69 +52.68% 2,221 337 1.16 0.51 5 43 None
AMD Options Chain 240.85 Call 350.00 11/21 Yes 1.83 1.88 1.68 -1.22 -42.07% 2,825 429 0.75 0.07 11 58 None
APLD Options Chain 28.15 Call 30.50 10/10 No 1.81 1.99 1.88 +0.61 +48.04% 688 105 3.89 0.45 3 19 None
DOCS Options Chain 74.46 Call 90.00 2/20 Yes 4.10 5.60 4.60 -0.07 -1.50% 862 132 0.57 0.33 13 56 None
BIDU Options Chain 138.73 Call 133.00 10/10 No 1.24 1.41 1.27 -6.97 -84.59% 985 151 0.61 0.43 15 31 None
JEF Options Chain 53.01 Put 65.00 10/17 No 11.90 12.10 12.00 +1.84 +18.11% 6,954 1,075 0.87 -1.00 14 66 None
AFRM Options Chain 75.36 Call 78.00 10/17 No 2.56 2.79 2.46 +0.58 +30.86% 2,335 361 0.65 0.47 6 47 None
APP Options Chain 630.40 Call 600.00 10/10 No 7.20 7.70 7.33 -25.02 -77.35% 2,902 450 0.57 0.52 8 63 None
CRML Options Chain 11.83 Call 20.00 11/21 No 1.90 2.30 2.00 +0.95 +90.48% 2,160 335 1.74 0.42 3 17 None
USAR Options Chain 31.07 Call 32.00 10/10 No 0.90 1.05 1.00 +0.81 +426.32% 1,766 275 2.14 0.41 3 20 None
UUUU Options Chain 19.70 Call 22.00 10/24 No 1.20 1.30 1.30 +0.60 +85.72% 1,356 213 1.31 0.39 6 41 None
MUX Options Chain 19.06 Call 20.00 10/17 No 0.40 0.50 0.29 -0.07 -19.45% 1,044 164 0.71 0.33 7 41 None
NBIS Options Chain 132.64 Call 175.00 10/17 No 0.70 0.80 0.68 +0.33 +94.29% 1,163 183 1.23 0.07 3 22 None
ORCL Options Chain 296.96 Put 297.50 10/10 No 3.50 3.70 3.66 -6.89 -65.31% 2,372 374 0.54 -0.52 8 62 None
AMD Options Chain 240.85 Call 235.00 10/10 No 2.50 2.58 2.57 -3.83 -59.85% 60,424 9,536 0.70 0.42 11 58 None
DAL Options Chain 57.70 Put 58.00 10/10 Yes 0.11 0.16 0.15 -2.20 -93.62% 7,556 1,197 0.50 -0.16 13 65 None
BLSH Options Chain 67.49 Put 70.00 10/10 No 3.15 4.05 5.59 +2.19 +64.42% 770 122 1.22 -0.83 3 21 None
ETSY Options Chain 70.30 Call 73.00 10/10 No 0.83 0.90 0.82 +0.41 +100.00% 3,744 594 0.61 0.49 7 45 None
RGTI Options Chain 47.11 Put 40.50 10/24 No 2.49 2.78 2.76 -2.08 -42.98% 1,582 251 1.51 -0.26 3 20 None
ANET Options Chain 158.15 Call 160.00 10/17 No 4.60 4.80 4.70 0.00 0.00% 15,640 2,500 0.57 0.48 12 59 None
GLXY Options Chain 42.20 Put 25.00 1/16 No 1.05 1.35 1.09 -0.21 -16.16% 5,004 800 0.97 -0.10 6 42 None
AMD Options Chain 240.85 Call 290.00 10/31 No 2.09 2.15 1.96 -1.54 -44.00% 1,319 211 0.69 0.12 11 58 None
RGTI Options Chain 47.11 Put 47.00 10/10 No 1.67 1.80 1.75 -2.95 -62.77% 2,303 369 1.89 -0.47 3 20 None
PHM Options Chain 121.41 Put 140.00 10/17 No 16.70 19.20 18.50 +7.84 +73.55% 2,506 402 0.75 -1.00 14 71 None
COST Options Chain 930.00 Put 930.00 10/10 No 0.48 0.80 0.72 -17.44 -96.04% 827 133 0.24 -0.16 14 61 None
META Options Chain 733.51 Call 725.00 10/10 No 10.20 10.50 10.37 +6.12 +144.00% 24,781 3,986 0.32 0.76 16 72 None
SMCI Options Chain 57.98 Put 70.00 5/15 Yes 20.00 20.15 20.05 -0.05 -0.25% 801 129 0.74 -0.50 11 50 None
ENB Options Chain 49.07 Call 50.00 4/17 Yes 1.35 1.55 1.40 -0.41 -22.66% 1,897 306 0.18 0.37 9 72 None
VZ Options Chain 40.83 Call 40.50 10/10 No 0.30 0.36 0.33 -0.55 -62.50% 4,603 745 0.46 0.88 14 65 None
WULF Options Chain 13.59 Put 13.00 1/16 Yes 2.19 2.29 2.22 -0.47 -17.48% 7,116 1,153 0.95 -0.36 3 31 None
LYV Options Chain 152.75 Call 165.00 11/21 Yes 2.75 3.50 3.00 +0.18 +6.39% 707 115 0.34 0.30 9 54 None
LULU Options Chain 173.48 Put 167.50 10/17 No 1.61 1.69 1.68 -0.07 -4.00% 6,457 1,053 0.40 -0.26 14 58 None
CVNA Options Chain 362.00 Call 360.00 10/10 No 4.10 5.00 4.64 -5.20 -52.85% 748 122 0.61 0.50 7 59 None
SBUX Options Chain 79.78 Put 95.00 10/17 No 14.65 15.30 14.90 -0.11 -0.74% 2,002 327 1.10 -1.00 6 56 None
DLTR Options Chain 88.01 Call 89.00 10/17 No 2.64 2.77 2.76 +0.66 +31.43% 2,190 358 0.51 0.52 10 56 None
RGTI Options Chain 47.11 Put 50.00 10/10 No 3.60 3.75 3.75 -3.55 -48.63% 1,254 205 1.92 -0.70 3 20 None
RGTI Options Chain 47.11 Put 47.00 10/17 No 4.25 4.35 4.30 -2.15 -33.34% 1,008 165 1.58 -0.45 3 20 None
CLSK Options Chain 19.31 Put 19.50 10/10 No 0.30 0.34 0.32 -0.61 -65.60% 1,248 205 1.38 -0.32 12 60 None
HESM Options Chain 32.76 Call 36.00 11/21 Yes 0.15 0.25 0.18 -0.07 -28.00% 1,065 175 0.27 0.14 15 66 None
TSLA Options Chain 435.54 Put 430.00 10/10 No 2.42 2.45 2.45 -1.15 -31.95% 112,667 18,522 0.53 -0.31 8 58 None
FI Options Chain 127.75 Put 100.00 12/19 Yes 1.30 1.40 1.36 +0.10 +7.94% 2,851 469 0.47 -0.10 9 70 None
IE Options Chain 14.94 Call 15.00 4/17 No 3.40 3.60 3.30 +0.60 +22.23% 1,015 167 0.83 0.62 3 17 None
AFRM Options Chain 75.36 Call 90.00 10/24 No 0.60 0.66 0.62 +0.24 +63.16% 1,388 229 0.64 0.13 6 47 None
PDD Options Chain 131.25 Put 124.00 11/07 No 1.60 1.80 1.80 +0.80 +80.00% 648 107 0.31 -0.23 17 40 None
BABA Options Chain 182.12 Put 195.00 10/10 No 20.85 21.50 22.25 +7.85 +54.52% 1,668 276 1.28 -1.00 17 80 None
RGTI Options Chain 47.11 Put 42.50 10/10 No 0.25 0.42 0.40 -1.45 -78.38% 1,081 179 1.98 -0.14 3 20 None
NVDA Options Chain 192.57 Call 380.00 5/15 Yes 0.79 0.82 0.80 +0.15 +23.08% 928 154 0.43 0.03 17 61 None
IREN Options Chain 63.85 Put 50.00 11/21 No 3.65 3.90 3.75 -1.61 -30.04% 3,665 609 1.19 -0.20 9 35 None
FSM Options Chain 9.31 Put 10.00 11/21 No 1.30 1.45 1.42 +0.31 +27.93% 1,158 193 0.61 -0.65 16 47 None
AMD Options Chain 240.85 Call 340.00 10/24 No 0.24 0.27 0.25 -0.25 -50.00% 1,426 238 0.86 0.01 11 58 None
USAR Options Chain 31.07 Put 30.00 10/17 No 2.25 2.70 2.53 -2.77 -52.27% 1,275 213 1.60 -0.40 3 20 None