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
CENX Options Chain 30.62 Call 34.00 11/21 Yes 0.15 0.25 0.15 -1.00 -86.96% 15,088 159 0.91 0.10 7 46 None
CIFR Options Chain 19.83 Put 16.50 11/14 No 0.14 0.22 0.18 +0.03 +20.00% 25,805 308 1.39 -0.19 8 40 None
SOUN Options Chain 14.58 Put 12.50 11/14 No 0.11 0.14 0.12 +0.05 +71.43% 66,467 889 0.97 -0.20 3 17 None
DLO Options Chain 14.34 Call 20.47 1/16 Yes 0.55 0.65 0.60 +0.35 +140.00% 16,106 238 0.84 0.24 16 49 None
AS Options Chain 30.45 Call 32.50 12/19 No 1.00 1.45 1.35 +0.22 +19.47% 6,327 106 0.52 0.39 3 20 None
SBUX Options Chain 84.75 Call 87.00 12/05 No 2.12 2.27 2.16 +0.59 +37.58% 7,585 128 0.29 0.46 5 52 None
HIMS Options Chain 41.13 Put 35.50 11/14 No 0.07 0.13 0.10 +0.03 +42.86% 13,930 263 0.86 -0.08 8 41 None
MRK Options Chain 86.75 Call 93.00 11/14 No 0.26 0.28 0.28 +0.25 +833.34% 6,269 119 0.29 0.20 16 74 None
CRWV Options Chain 99.29 Call 95.00 11/14 No 0.94 0.98 0.95 -12.45 -92.91% 11,278 220 1.01 0.27 3 21 None
CLSK Options Chain 14.44 Call 14.50 11/14 No 0.31 0.41 0.36 -0.69 -65.72% 7,718 152 1.13 0.39 12 59 None
CENX Options Chain 30.62 Call 30.00 11/21 Yes 0.45 0.75 0.71 -2.58 -78.42% 15,555 346 0.77 0.32 7 46 None
XP Options Chain 18.92 Put 19.00 12/19 Yes 0.85 1.00 0.89 -0.44 -33.09% 6,080 159 0.49 -0.38 17 73 None
PCG Options Chain 16.72 Call 17.50 11/14 No 0.01 0.04 0.03 +0.01 +50.00% 15,499 411 0.48 0.07 13 60 None
NLY Options Chain 21.78 Call 22.50 11/21 No 0.11 0.13 0.13 +0.06 +85.72% 9,075 242 0.20 0.27 14 68 None
SIRI Options Chain 21.72 Call 23.00 11/28 No 0.00 0.35 0.20 -0.05 -20.00% 10,714 304 0.44 0.21 12 73 None
XPEV Options Chain 26.38 Call 30.00 11/28 Yes 1.28 1.31 1.30 +0.58 +80.56% 15,454 504 0.87 0.38 11 54 None
OKLO Options Chain 110.99 Put 88.00 11/14 No 1.07 1.20 1.12 +0.37 +49.34% 5,952 204 1.75 -0.13 3 22 None
AA Options Chain 39.00 Call 41.00 11/28 No 0.43 0.45 0.45 -0.48 -51.62% 3,222 111 0.48 0.21 16 55 None
VTRS Options Chain 10.23 Call 10.00 12/19 No 1.25 1.35 1.30 +0.80 +160.00% 3,295 115 0.64 0.93 7 50 None
PFE Options Chain 24.38 Put 25.50 11/14 No 0.27 0.30 0.29 -0.89 -75.43% 3,157 112 0.31 -0.49 12 65 None
GS Options Chain 797.30 Call 860.00 11/21 No 1.65 1.80 1.72 +0.43 +33.34% 6,533 256 0.27 0.09 14 75 None
EOSE Options Chain 19.43 Call 22.00 12/19 Yes 1.80 1.87 1.80 -0.35 -16.28% 3,227 127 1.28 0.42 1 34 None
VOD Options Chain 11.73 Call 13.00 12/19 Yes 0.15 0.25 0.20 +0.15 +300.00% 4,132 166 0.23 0.36 10 38 None
CRWV Options Chain 99.29 Call 98.00 11/14 No 0.52 0.55 0.54 -11.77 -95.62% 3,172 131 1.02 0.17 3 21 None
WY Options Chain 23.04 Put 22.00 12/19 No 0.45 0.60 0.55 0.00 0.00% 3,040 129 0.28 -0.36 9 50 None
HPK Options Chain 5.72 Put 5.00 2/20 Yes 0.30 1.60 0.58 +0.08 +16.00% 5,040 218 1.21 -0.29 14 51 None
CRWV Options Chain 99.29 Put 52.50 1/16 No 0.86 1.10 1.07 +0.02 +1.91% 15,511 677 0.92 -0.06 3 21 None
ONON Options Chain 35.28 Put 33.00 11/21 No 0.96 1.16 1.08 -0.13 -10.75% 2,233 101 0.87 -0.31 11 44 None
CRWV Options Chain 99.29 Call 90.00 11/14 No 2.35 2.48 2.40 -15.60 -86.67% 7,560 354 0.97 0.49 3 21 None
RKLB Options Chain 55.64 Put 48.00 11/14 No 0.53 0.61 0.58 -0.85 -59.45% 20,129 959 1.00 -0.20 3 44 None
WULF Options Chain 14.37 Call 13.00 11/28 Yes 0.67 1.49 0.59 -1.36 -69.75% 3,057 146 1.22 0.48 3 31 None
ONON Options Chain 35.28 Put 34.50 11/14 No 1.29 1.88 1.88 +0.26 +16.05% 2,099 101 1.50 -0.42 11 44 None
STAA Options Chain 27.45 Put 25.00 3/20 No 0.10 3.90 2.50 0.00 0.00% 4,003 193 0.47 -0.34 12 36 None
XPEV Options Chain 26.38 Call 26.00 3/20 Yes 5.15 5.90 5.55 +1.39 +33.42% 4,011 200 0.65 0.67 11 54 None
SOUN Options Chain 14.58 Call 14.50 11/14 No 0.14 0.16 0.15 -0.41 -73.22% 66,789 3,383 1.00 0.23 3 17 None
ZIM Options Chain 15.29 Put 13.00 12/19 Yes 0.38 0.57 0.55 +0.01 +1.86% 2,114 109 0.74 -0.22 22 56 None
MNDY Options Chain 166.21 Put 140.00 2/20 Yes 8.00 9.80 9.12 -2.08 -18.58% 2,919 151 0.62 -0.24 12 50 None
CSCO Options Chain 72.11 Put 63.00 11/14 Yes 0.02 0.09 0.05 0.00 0.00% 3,172 172 0.73 -0.04 11 66 None
ONON Options Chain 35.28 Call 40.50 11/21 No 0.40 0.57 0.48 +0.01 +2.13% 2,006 114 0.88 0.18 11 44 None
TSLA Options Chain 444.44 Call 435.00 11/14 No 10.30 10.45 10.47 -5.83 -35.77% 49,456 2,812 0.48 0.61 8 59 None
KVUE Options Chain 16.73 Call 13.50 11/14 No 2.35 5.40 2.35 -0.35 -12.97% 8,780 501 6.90 1.00 3 18 None
KVUE Options Chain 16.73 Call 13.00 11/21 No 2.69 3.95 3.95 +0.15 +3.95% 3,591 206 1.54 1.00 3 18 None
QS Options Chain 16.25 Call 14.50 11/14 No 1.47 1.71 1.59 -0.37 -18.88% 2,073 119 1.23 0.80 9 30 None
KVUE Options Chain 16.73 Call 14.50 11/21 No 0.80 4.35 3.53 +1.38 +64.19% 5,350 309 3.21 1.00 3 18 None
AMRZ Options Chain 48.74 Call 55.00 12/19 No 0.65 0.75 0.70 +0.21 +42.86% 2,747 159 0.35 0.26 5 20 None
KVUE Options Chain 16.73 Call 14.00 11/21 No 2.70 2.83 2.83 +0.03 +1.08% 10,945 646 1.01 1.00 3 18 None
APP Options Chain 651.32 Call 600.00 11/14 No 12.00 13.00 12.50 -42.93 -77.45% 3,292 197 0.67 0.47 9 63 None
AAPL Options Chain 269.22 Put 272.50 11/14 No 1.15 1.21 1.18 -3.26 -73.43% 47,685 2,892 0.24 -0.30 10 63 None
APLD Options Chain 31.42 Call 29.00 11/14 No 1.01 1.11 1.12 -2.36 -67.82% 4,223 259 1.19 0.47 3 20 None
NBIS Options Chain 110.60 Call 109.00 11/14 No 1.70 1.95 2.05 -6.18 -75.10% 1,710 105 1.14 0.29 3 22 None
CELH Options Chain 44.99 Put 40.00 11/21 No 0.20 0.35 0.27 -0.09 -25.00% 22,459 1,407 0.55 -0.13 7 53 None
DUOL Options Chain 192.98 Put 490.00 11/21 No 293.90 297.20 294.96 +4.47 +1.54% 2,380 151 3.18 -1.00 18 67
Growth Stock List
IREN Options Chain 60.88 Call 62.00 11/14 No 0.93 1.06 0.97 -1.69 -63.54% 16,326 1,039 1.25 0.26 10 34 None
HASI Options Chain 33.80 Call 40.00 1/16 No 0.35 0.40 0.37 +0.27 +270.00% 1,752 112 0.34 0.10 17 61 None
QUBT Options Chain 12.76 Put 11.00 12/19 Yes 1.10 1.15 1.15 +0.26 +29.22% 4,220 272 1.06 -0.34 7 34 None
KVUE Options Chain 16.73 Call 15.00 11/14 No 1.35 3.30 3.30 +1.78 +117.11% 16,830 1,091 4.33 1.00 3 18 None
TEVA Options Chain 24.22 Call 24.00 11/28 No 0.80 1.74 1.51 +0.80 +112.68% 1,602 104 0.49 0.75 8 53 None
ORCL Options Chain 240.74 Call 232.50 11/14 No 6.05 6.45 6.25 -4.10 -39.62% 2,557 168 0.47 0.65 8 62 None
ONON Options Chain 35.28 Call 38.50 11/14 No 0.55 0.74 0.65 -0.03 -4.42% 2,306 153 1.40 0.26 11 44 None
XPEV Options Chain 26.38 Call 30.00 11/14 Yes 0.36 0.38 0.37 +0.19 +105.56% 6,619 441 1.01 0.25 11 54 None
HPQ Options Chain 25.40 Call 26.00 11/14 No 0.00 0.23 0.03 -0.12 -80.00% 1,559 105 0.66 0.11 13 48 None
DUOL Options Chain 192.98 Put 440.00 11/21 No 243.30 247.20 245.28 +2.78 +1.15% 2,600 176 2.90 -1.00 18 67
Growth Stock List
CORZ Options Chain 19.18 Put 17.00 11/14 No 0.43 0.57 0.50 +0.37 +284.62% 3,737 253 0.99 -0.38 3 27 None
RARE Options Chain 32.00 Call 35.00 1/16 No 6.80 8.80 7.38 +1.58 +27.25% 2,748 188 1.60 0.57 9 38 None
ACHR Options Chain 8.48 Put 8.00 11/14 No 0.03 0.06 0.04 -0.09 -69.24% 62,724 4,313 1.02 -0.10 9 37 None
RKLB Options Chain 55.64 Call 57.00 11/14 No 0.40 0.50 0.45 -1.04 -69.80% 20,622 1,420 1.12 0.16 3 44 None
XPEV Options Chain 26.38 Put 29.00 4/17 Yes 4.85 6.65 5.20 -1.50 -22.39% 1,494 103 0.74 -0.43 11 54 None
RIVN Options Chain 16.38 Put 16.50 11/28 No 0.40 0.44 0.42 -0.54 -56.25% 6,500 449 0.68 -0.24 8 29 None
USAR Options Chain 17.28 Call 17.00 6/18 No 6.60 8.30 6.59 +0.19 +2.97% 2,458 176 1.38 0.69 3 18 None
CYTK Options Chain 61.50 Put 60.00 11/21 No 0.05 1.00 0.74 -0.66 -47.15% 2,062 148 0.64 -0.18 2 46 None
META Options Chain 631.76 Put 800.00 11/21 No 171.70 173.80 173.54 -6.91 -3.83% 3,210 231 0.91 -1.00 14 71 None
APP Options Chain 651.32 Call 620.00 11/14 No 5.50 6.00 5.90 -29.51 -83.34% 4,282 316 0.67 0.27 9 63 None
KVUE Options Chain 16.73 Call 14.00 11/14 No 2.31 3.10 2.81 +0.21 +8.08% 3,616 267 2.67 1.00 3 18 None
META Options Chain 631.76 Put 790.00 11/21 No 161.65 163.80 163.51 -8.43 -4.91% 3,260 243 0.88 -1.00 14 71 None
RGTI Options Chain 32.55 Call 31.50 11/14 No 1.26 1.37 1.33 -2.10 -61.23% 1,566 117 1.17 0.52 3 20 None
WULF Options Chain 14.37 Call 13.50 11/28 Yes 0.50 0.75 0.55 -1.35 -71.06% 1,905 143 0.95 0.42 3 31 None
TSLA Options Chain 444.44 Call 437.50 11/14 No 8.90 9.05 9.01 -5.49 -37.87% 31,974 2,403 0.48 0.56 8 59 None
AKAM Options Chain 87.12 Call 95.00 12/19 No 2.35 2.60 2.70 +1.35 +100.00% 2,896 218 0.35 0.36 11 58 None
PINS Options Chain 27.09 Call 27.00 11/28 No 1.12 1.23 1.16 +0.16 +16.00% 1,668 126 0.40 0.59 16 51 None
CLSK Options Chain 14.44 Call 14.00 11/14 No 0.57 0.65 0.60 -1.03 -63.19% 2,334 177 1.20 0.52 12 59 None
WULF Options Chain 14.37 Call 12.50 11/21 Yes 0.73 0.85 0.80 -1.22 -60.40% 2,412 183 1.03 0.52 3 31 None
CIFR Options Chain 19.83 Call 20.50 11/14 No 0.22 0.34 0.28 -0.43 -60.57% 25,812 1,966 1.45 0.20 8 40 None
SNY Options Chain 50.40 Put 50.00 11/21 No 0.10 0.35 0.30 -0.55 -64.71% 14,801 1,129 0.25 -0.04 15 80 None
ACN Options Chain 244.55 Put 300.00 11/21 No 55.60 58.90 57.26 +3.06 +5.65% 1,860 143 1.00 -1.00 16 66 None
DELL Options Chain 142.70 Call 143.00 11/14 No 0.70 1.35 1.09 -1.91 -63.67% 2,093 161 0.49 0.36 15 60 None
FIP Options Chain 5.21 Call 5.00 11/21 No 0.15 0.25 0.20 -0.10 -33.34% 1,606 125 0.74 0.39 7 30 None
RKLB Options Chain 55.64 Put 46.50 11/14 No 0.20 0.40 0.32 -0.66 -67.35% 1,372 107 1.00 -0.12 3 44 None
TGT Options Chain 90.90 Call 70.00 11/21 Yes 20.40 22.95 22.20 -2.80 -11.20% 5,861 459 1.66 1.00 13 66 None
TGT Options Chain 90.90 Call 75.00 11/21 Yes 15.95 17.25 17.00 -4.10 -19.44% 6,404 502 1.35 0.97 13 66 None
REPL Options Chain 8.70 Put 6.00 11/14 Yes 0.00 0.90 0.15 +0.10 +200.00% 1,398 110 3.17 -0.01 10 32 None
TGT Options Chain 90.90 Call 85.00 11/14 No 6.45 6.95 7.00 +1.85 +35.93% 1,286 102 0.99 1.00 13 66 None
GME Options Chain 21.46 Put 17.00 11/21 No 0.00 0.06 0.04 0.00 0.00% 2,002 159 0.88 -0.02 15 40 None
GSK Options Chain 47.36 Put 47.00 11/21 No 0.45 0.50 0.50 -0.45 -47.37% 3,244 258 0.29 -0.25 12 55 None
AAPL Options Chain 269.22 Put 285.00 11/21 No 9.95 10.45 10.70 -5.50 -33.96% 2,591 207 0.21 -0.82 10 63 None
TXN Options Chain 159.99 Call 195.00 2/20 Yes 2.65 2.85 2.88 0.00 0.00% 5,028 409 0.37 0.19 10 63 None
APP Options Chain 651.32 Call 630.00 11/14 No 3.60 4.00 3.76 -26.63 -87.63% 3,299 274 0.68 0.20 9 63 None
TGT Options Chain 90.90 Call 87.00 11/14 No 4.45 4.95 4.50 +0.70 +18.43% 5,293 441 0.79 1.00 13 66 None
TGT Options Chain 90.90 Call 65.00 11/21 Yes 25.40 27.95 28.08 +2.72 +10.73% 1,980 165 1.98 1.00 13 66 None
SCCO Options Chain 140.51 Call 105.00 11/21 No 32.30 35.80 34.40 +8.40 +32.31% 3,300 275 1.73 1.00 10 64 None
CRCL Options Chain 104.90 Put 95.00 11/14 No 4.35 4.60 4.56 +1.06 +30.29% 15,182 1,278 1.63 -0.35 3 22 None
IREN Options Chain 60.88 Put 49.00 11/14 No 0.06 0.38 0.28 -0.12 -30.00% 15,305 1,309 1.20 -0.08 10 34 None
RIVN Options Chain 16.38 Call 19.50 11/14 No 0.18 0.20 0.20 +0.16 +400.00% 1,825 157 1.02 0.22 8 29 None
AAPL Options Chain 269.22 Put 275.00 11/14 No 2.05 2.10 2.07 -4.53 -68.64% 18,720 1,618 0.23 -0.46 10 63 None
RIVN Options Chain 16.38 Put 17.00 11/14 No 0.18 0.20 0.19 -0.65 -77.39% 8,683 752 0.87 -0.22 8 29 None
BMY Options Chain 47.25 Call 52.00 11/21 No 0.03 0.20 0.16 +0.08 +100.00% 4,735 411 0.35 0.11 13 60 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
KOPN Options Chain 2.84 Call 3.00 11/14 No 0.15 0.25 0.20 +0.05 +33.34% 3,118 274 2.83 0.43 8 22 None
HUT Options Chain 47.50 Call 46.00 11/21 No 2.56 2.85 2.70 -2.45 -47.58% 2,032 179 1.26 0.44 11 67 None
CIFR Options Chain 19.83 Call 19.50 11/14 No 0.30 0.60 0.55 -0.60 -52.18% 1,975 175 1.44 0.32 8 40 None
KVUE Options Chain 16.73 Call 15.50 11/14 No 0.85 2.10 1.48 +0.18 +13.85% 5,504 490 2.63 1.00 3 18 None
ONON Options Chain 35.28 Put 35.50 11/14 No 1.96 2.07 2.04 0.00 0.00% 2,346 211 1.44 -0.50 11 44 None
WFC Options Chain 86.13 Call 88.00 12/05 No 1.49 1.62 1.71 -0.19 -10.00% 1,649 149 0.25 0.40 11 74 None
KVUE Options Chain 16.73 Call 14.50 11/14 No 1.75 3.00 1.95 -0.27 -12.17% 2,453 222 3.20 1.00 3 18 None
CRWV Options Chain 99.29 Put 91.00 11/14 No 4.60 4.95 4.79 +2.44 +103.83% 3,355 304 0.96 -0.56 3 21 None
FSLR Options Chain 273.09 Put 260.00 11/14 No 3.70 4.10 4.20 +2.19 +108.96% 3,698 336 0.59 -0.35 15 70 None
SCCO Options Chain 140.51 Call 115.00 11/21 No 22.20 25.70 24.40 -0.47 -1.89% 3,603 330 1.32 1.00 10 64 None
RIVN Options Chain 16.38 Put 16.50 11/21 No 0.29 0.32 0.30 -0.49 -62.03% 4,624 425 0.76 -0.20 8 29 None
DELL Options Chain 142.70 Put 125.00 11/14 No 0.01 0.54 0.05 -0.07 -58.34% 2,116 195 0.60 -0.01 15 60 None
PFE Options Chain 24.38 Call 25.50 11/28 No 0.55 0.59 0.54 +0.36 +200.00% 1,383 128 0.25 0.53 12 65 None
SMR Options Chain 28.79 Put 26.00 1/16 No 3.90 4.30 3.84 +0.17 +4.64% 2,007 187 1.02 -0.39 3 19 None
CRWV Options Chain 99.29 Put 50.00 1/16 No 0.81 0.91 0.83 +0.04 +5.07% 15,464 1,441 0.93 -0.05 3 21 None
BMNR Options Chain 41.15 Call 40.50 11/14 No 1.10 1.28 1.17 -1.45 -55.35% 1,802 169 1.12 0.45 6 24 None
BMY Options Chain 47.25 Call 51.00 11/14 No 0.04 0.26 0.04 +0.02 +100.00% 1,074 101 0.36 0.07 13 60 None
CRWV Options Chain 99.29 Call 100.00 11/28 No 2.54 2.68 2.60 -11.10 -81.03% 1,185 112 0.85 0.30 3 21 None
CRWV Options Chain 99.29 Put 93.00 11/14 No 5.85 6.20 6.03 +3.16 +110.11% 3,314 319 0.93 -0.65 3 21 None
OPEN Options Chain 8.33 Call 9.50 12/26 No 1.16 1.24 1.20 +0.20 +20.00% 2,929 283 1.32 0.50 6 26 None
LYFT Options Chain 23.74 Put 25.00 4/17 No 3.65 4.10 4.09 -0.61 -12.98% 2,201 214 0.57 -0.44 14 41 None
RKLB Options Chain 55.64 Put 45.00 12/12 No 1.74 2.91 2.19 -0.68 -23.70% 1,154 113 0.90 -0.24 3 44 None
TGT Options Chain 90.90 Call 88.00 11/14 No 3.45 3.95 4.00 +1.10 +37.94% 2,682 263 0.69 1.00 13 66 None
CVNA Options Chain 322.35 Call 335.00 11/21 No 9.45 10.90 10.25 +1.05 +11.42% 1,403 138 0.60 0.43 7 60 None
RIVN Options Chain 16.38 Call 19.00 11/14 No 0.26 0.28 0.26 +0.20 +333.34% 7,010 695 0.97 0.29 8 29 None
TSLA Options Chain 444.44 Call 420.00 11/14 No 20.80 21.85 21.71 -5.94 -21.49% 20,932 2,077 0.46 0.84 8 59 None
CRWV Options Chain 99.29 Call 99.00 11/14 No 0.43 0.47 0.43 -10.77 -96.17% 1,804 180 1.06 0.15 3 21 None
FIGS Options Chain 8.88 Call 10.00 12/19 No 0.45 1.55 0.50 +0.29 +138.10% 1,074 109 0.45 0.41 13 32 None
MRNA Options Chain 24.76 Call 29.00 11/14 No 0.12 0.14 0.14 +0.10 +250.00% 9,655 983 0.84 0.12 12 44 None
VTRS Options Chain 10.23 Call 12.00 11/21 No 0.10 0.15 0.15 +0.10 +200.00% 4,231 437 0.51 0.12 7 50 None
SNDK Options Chain 272.50 Put 240.00 11/14 No 1.95 2.00 1.95 -1.95 -50.00% 5,903 617 1.23 -0.12 3 22 None
ETSY Options Chain 60.24 Call 64.00 11/21 No 2.13 2.29 2.21 +1.21 +121.00% 1,665 175 0.53 0.44 10 47 None
AAPL Options Chain 269.22 Put 280.00 11/14 No 5.10 5.30 5.24 -5.99 -53.34% 2,188 232 0.22 -0.79 10 63 None
CRCL Options Chain 104.90 Put 100.00 11/14 No 7.05 7.35 7.25 +1.64 +29.24% 15,805 1,687 1.66 -0.48 3 22 None
TGT Options Chain 90.90 Call 70.00 12/19 Yes 21.15 22.35 21.95 +0.65 +3.06% 2,201 235 0.74 0.98 13 66 None
XOM Options Chain 118.21 Put 117.00 11/14 No 0.27 0.30 0.28 -0.67 -70.53% 5,498 589 0.24 -0.04 11 75 None
BBD Options Chain 3.62 Call 5.00 3/20 No 0.00 0.05 0.05 0.00 0.00% 1,000 108 0.39 0.08 15 70 None
TSLA Options Chain 444.44 Put 437.50 11/14 No 6.70 6.80 6.70 +0.10 +1.52% 18,681 2,026 0.50 -0.44 8 59 None
RGTI Options Chain 32.55 Call 31.00 11/14 No 1.49 1.77 1.60 -1.70 -51.52% 2,095 228 1.23 0.58 3 20 None
RIVN Options Chain 16.38 Put 17.00 3/20 No 2.24 2.31 2.25 -0.60 -21.06% 6,857 747 0.70 -0.35 8 29 None
BMY Options Chain 47.25 Call 50.00 11/14 No 0.02 0.16 0.14 +0.10 +250.00% 5,869 642 0.34 0.17 13 60 None
DIS Options Chain 112.49 Call 124.00 11/14 Yes 0.92 1.06 1.01 +0.40 +65.58% 1,187 130 0.94 0.19 14 63 None
COIN Options Chain 318.99 Put 500.00 11/21 No 191.45 199.05 193.57 +4.77 +2.53% 27,390 3,000 1.90 -1.00 15 69 None
CRWD Options Chain 559.91 Put 555.00 11/14 No 6.50 7.40 6.84 -1.71 -20.00% 1,152 127 0.41 -0.47 6 55 None
RIVN Options Chain 16.38 Call 18.00 11/14 No 0.56 0.60 0.56 +0.46 +460.00% 23,240 2,581 0.86 0.52 8 29 None
LRCX Options Chain 166.40 Call 180.00 11/28 No 0.79 1.05 1.00 -1.41 -58.51% 1,017 113 0.46 0.12 13 64 None
AAP Options Chain 47.08 Call 52.00 11/21 Yes 1.32 1.65 1.33 +0.82 +160.79% 1,360 152 0.57 0.44 8 44 None
VALE Options Chain 12.30 Call 12.50 11/14 No 0.07 0.08 0.07 -0.01 -12.50% 12,263 1,374 0.31 0.32 10 69 None
EQT Options Chain 58.95 Call 70.00 6/18 No 3.95 4.40 4.15 +0.46 +12.47% 2,530 285 0.38 0.39 10 68 None
KVUE Options Chain 16.73 Call 13.50 11/21 No 1.97 5.40 5.40 +2.61 +93.55% 1,366 154 3.75 1.00 3 18 None
AS Options Chain 30.45 Call 30.00 12/19 No 2.25 2.50 2.34 +0.19 +8.84% 3,388 382 0.55 0.57 3 20 None
AAPL Options Chain 269.22 Put 282.50 11/21 No 7.95 8.30 8.50 -4.25 -33.34% 1,220 138 0.21 -0.75 10 63 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
NBIS Options Chain 110.60 Call 108.00 11/14 No 1.95 2.30 2.15 -6.95 -76.38% 1,072 124 1.15 0.32 3 22 None
XOM Options Chain 118.21 Put 118.00 11/14 No 0.51 0.55 0.53 -1.01 -65.59% 5,742 665 0.24 -0.22 11 75 None
AVGO Options Chain 359.85 Put 332.50 11/14 No 1.06 1.20 1.14 +0.30 +35.72% 6,618 777 0.56 -0.12 9 67 None
NBIS Options Chain 110.60 Call 175.00 12/19 No 0.80 1.15 0.91 -1.65 -64.46% 860 101 1.02 0.08 3 22 None
WDC Options Chain 175.49 Call 190.00 1/16 No 13.35 13.65 13.60 -1.95 -12.54% 2,396 282 0.68 0.44 10 66 None
CRWV Options Chain 99.29 Call 143.00 11/14 No 0.00 0.02 0.01 -4.81 -99.80% 1,564 187 1.78 0.00 3 21 None
SMCI Options Chain 40.75 Call 44.00 1/16 No 2.65 2.75 2.68 -0.57 -17.54% 58,471 7,038 0.67 0.40 11 49 None
LRN Options Chain 65.64 Put 120.00 11/21 No 52.60 54.80 54.35 +3.77 +7.46% 1,051 127 2.71 -1.00 20 61
Growth Stock List
VKTX Options Chain 38.00 Call 55.00 12/19 No 1.59 1.90 1.59 +0.19 +13.58% 1,023 124 1.09 0.23 8 45 None
TSLA Options Chain 444.44 Put 432.50 11/14 No 4.65 4.75 4.70 -0.25 -5.06% 15,170 1,840 0.50 -0.34 8 59 None
CRDO Options Chain 171.50 Call 230.00 12/19 Yes 4.40 5.00 4.96 -2.42 -32.80% 1,244 152 1.07 0.20 12 39 None
KVUE Options Chain 16.73 Call 16.00 11/14 No 0.49 1.03 0.73 +0.01 +1.39% 26,512 3,242 1.21 1.00 3 18 None
FSLR Options Chain 273.09 Put 230.00 11/21 No 0.25 1.05 0.65 -0.04 -5.80% 2,003 245 0.60 -0.07 15 70 None
ONON Options Chain 35.28 Call 35.00 11/14 No 1.89 2.02 1.93 -0.02 -1.03% 2,515 309 1.48 0.54 11 44 None
TWST Options Chain 31.47 Put 27.50 11/21 Yes 0.60 1.60 1.25 -1.13 -47.48% 1,151 142 1.26 -0.27 10 39 None
AAPL Options Chain 269.22 Call 275.00 12/26 No 9.40 9.75 9.45 +2.80 +42.11% 4,408 547 0.22 0.55 10 63 None
LYV Options Chain 144.00 Put 140.00 1/16 No 5.90 6.80 6.30 +0.10 +1.62% 2,012 251 0.33 -0.41 9 54 None
XPEV Options Chain 26.38 Put 26.00 11/21 Yes 0.61 0.80 0.75 -0.69 -47.92% 1,408 177 0.86 -0.27 11 54 None
CVNA Options Chain 322.35 Put 520.00 1/16 No 191.20 195.50 191.27 -24.92 -11.53% 1,630 205 0.73 -0.98 7 60 None
ONON Options Chain 35.28 Put 33.00 11/14 No 0.85 0.94 0.89 -0.11 -11.00% 3,742 472 1.42 -0.29 11 44 None
ORCL Options Chain 240.74 Call 250.00 12/05 No 5.45 5.85 5.70 -1.85 -24.51% 2,755 349 0.44 0.33 8 62 None
TSLA Options Chain 444.44 Put 435.00 11/14 No 5.60 5.70 5.55 -0.21 -3.65% 39,544 5,010 0.50 -0.39 8 59 None
OSCR Options Chain 14.80 Call 17.00 11/14 No 0.05 0.15 0.08 -0.02 -20.00% 11,970 1,527 1.14 0.11 12 31 None
SMR Options Chain 28.79 Call 27.00 11/14 No 0.91 1.07 0.98 -1.79 -64.63% 860 110 1.16 0.48 3 19 None
CART Options Chain 37.39 Call 39.00 11/14 No 0.85 1.10 1.05 +0.40 +61.54% 5,255 678 0.50 0.72 3 20 None
FIVE Options Chain 152.25 Call 150.00 11/21 No 4.50 6.20 5.04 -0.96 -16.00% 2,507 325 0.47 0.53 12 55 None
AR Options Chain 34.02 Call 40.00 2/20 No 1.45 1.55 1.60 +0.55 +52.39% 1,157 150 0.41 0.33 13 61 None
TXN Options Chain 159.99 Call 175.00 12/19 No 2.01 2.21 2.10 -0.45 -17.65% 5,041 654 0.33 0.22 10 63 None
ONON Options Chain 35.28 Put 30.00 12/19 No 0.70 0.78 0.70 -0.15 -17.65% 1,947 253 0.62 -0.18 11 44 None
NBIS Options Chain 110.60 Call 110.00 11/14 No 1.55 1.65 1.60 -6.02 -79.01% 17,502 2,277 1.14 0.26 3 22 None
ORCL Options Chain 240.74 Call 235.00 11/14 No 4.80 4.95 4.90 -3.95 -44.64% 5,856 763 0.49 0.56 8 62 None
CRWV Options Chain 99.29 Call 100.00 11/14 No 0.35 0.37 0.36 -10.57 -96.71% 13,201 1,734 1.02 0.13 3 21 None
MSFT Options Chain 506.00 Put 507.50 11/14 No 2.92 3.05 3.01 -2.19 -42.12% 7,775 1,027 0.21 -0.41 14 69 None
AFRM Options Chain 76.47 Put 40.00 12/19 No 0.00 0.10 0.10 -0.05 -33.34% 2,004 265 0.93 0.00 6 47 None
MRK Options Chain 86.75 Call 89.00 11/21 No 2.80 3.15 2.90 +2.21 +320.29% 2,597 345 0.30 0.69 16 74 None
APP Options Chain 651.32 Call 615.00 11/14 No 6.70 7.50 7.00 -35.28 -83.45% 2,499 332 0.67 0.32 9 63 None
CRWV Options Chain 99.29 Call 102.00 11/14 No 0.23 0.29 0.27 -9.61 -97.27% 1,330 177 1.05 0.09 3 21 None
BE Options Chain 139.60 Put 119.00 11/14 No 2.45 3.00 2.81 +1.32 +88.60% 809 108 1.40 -0.26 6 51 None
BILI Options Chain 27.66 Call 33.00 12/19 Yes 0.73 1.08 0.82 -0.11 -11.83% 1,003 135 0.75 0.25 12 14 None
RIVN Options Chain 16.38 Put 16.50 11/14 No 0.10 0.11 0.12 -0.39 -76.48% 5,767 777 0.91 -0.15 8 29 None
NVDA Options Chain 200.00 Call 235.00 11/28 Yes 0.50 0.53 0.50 -0.47 -48.46% 20,536 2,799 0.54 0.06 17 61 None
ORCL Options Chain 240.74 Put 215.00 11/21 No 1.12 1.26 1.19 -0.01 -0.84% 839 116 0.51 -0.12 8 62 None
AMD Options Chain 243.98 Call 242.50 11/14 No 3.60 3.75 3.66 -4.64 -55.91% 12,625 1,749 0.66 0.38 11 61 None
MNST Options Chain 70.03 Call 75.00 12/19 No 1.00 1.60 1.10 +0.53 +92.99% 1,566 217 0.26 0.34 11 59 None
MRNA Options Chain 24.76 Call 25.00 1/16 No 3.85 4.10 4.15 +1.20 +40.68% 35,471 4,921 0.70 0.65 12 44 None
ONON Options Chain 35.28 Put 32.50 12/19 No 1.39 1.50 1.35 -0.16 -10.60% 3,206 445 0.61 -0.30 11 44 None
PSKY Options Chain 16.24 Put 15.50 11/14 No 0.01 0.05 0.04 -0.71 -94.67% 1,183 165 0.42 -0.14 3 18 None
RDW Options Chain 6.31 Call 6.00 5/15 Yes 1.55 1.80 1.70 0.00 0.00% 720 101 0.90 0.67 5 32 None
AMD Options Chain 243.98 Put 237.50 11/14 No 5.45 5.65 5.65 +1.25 +28.41% 10,178 1,428 0.67 -0.48 11 61 None
IREN Options Chain 60.88 Call 57.00 11/21 No 4.25 4.90 5.00 -1.80 -26.48% 860 121 1.17 0.55 10 34 None
FCX Options Chain 41.00 Put 41.00 11/28 No 1.56 1.89 1.61 -1.14 -41.46% 1,627 230 0.49 -0.45 11 63 None
APP Options Chain 651.32 Call 610.00 11/14 No 8.10 9.00 8.55 -37.15 -81.30% 2,065 292 0.66 0.37 9 63 None
LULU Options Chain 170.63 Put 350.00 1/16 Yes 177.75 182.95 179.61 -4.44 -2.42% 2,500 357 1.34 -1.00 14 56 None
TSLA Options Chain 444.44 Call 412.50 11/14 No 27.15 28.60 28.50 -7.25 -20.28% 2,263 325 0.49 0.90 8 59 None
CIFR Options Chain 19.83 Put 16.50 11/21 No 0.48 0.63 0.61 +0.16 +35.56% 894 129 1.21 -0.27 8 40 None
TSLA Options Chain 444.44 Call 432.50 11/14 No 11.85 12.00 12.05 -5.89 -32.84% 11,524 1,676 0.47 0.66 8 59 None
TSLA Options Chain 444.44 Call 415.00 11/14 No 24.90 26.15 26.66 -5.54 -17.21% 3,931 573 0.44 0.88 8 59 None
NBIS Options Chain 110.60 Call 120.00 11/28 No 2.90 3.30 3.10 -4.60 -59.74% 3,697 539 0.98 0.26 3 22 None
BABA Options Chain 166.27 Put 160.00 12/05 Yes 7.65 8.10 8.00 +2.00 +33.34% 9,583 1,400 0.52 -0.45 17 81 None
TSLA Options Chain 444.44 Call 440.00 11/14 No 7.60 7.75 7.69 -5.41 -41.30% 63,837 9,369 0.48 0.51 8 59 None
OKLO Options Chain 110.99 Call 132.00 11/14 No 0.20 0.85 0.59 -1.26 -68.11% 1,453 214 1.62 0.07 3 22 None
BA Options Chain 194.77 Put 235.00 11/21 No 38.25 41.90 39.65 -4.60 -10.40% 10,150 1,507 1.01 -1.00 5 40 None
TSLA Options Chain 444.44 Put 575.00 11/21 No 134.45 136.35 137.09 +4.09 +3.08% 2,160 321 1.01 -1.00 8 59 None
QUBT Options Chain 12.76 Put 11.50 11/14 No 0.30 0.40 0.37 +0.20 +117.65% 2,285 343 1.28 -0.35 7 34 None
NVDA Options Chain 200.00 Put 197.50 11/28 Yes 11.00 11.15 10.94 +2.64 +31.81% 1,518 228 0.54 -0.55 17 61 None
ILMN Options Chain 121.88 Put 115.00 12/19 No 2.45 4.60 2.35 -1.75 -42.69% 870 131 0.44 -0.28 8 56 None
CELH Options Chain 44.99 Put 41.00 11/14 No 0.07 0.15 0.10 -0.03 -23.08% 744 113 0.63 -0.10 7 53 None
TXN Options Chain 159.99 Put 190.00 11/21 No 29.15 31.40 30.60 -0.20 -0.65% 980 149 0.86 -1.00 10 63 None
ALGN Options Chain 138.23 Call 152.50 11/21 No 0.80 2.50 1.00 +0.35 +53.85% 716 109 0.35 0.23 13 56 None
XOM Options Chain 118.21 Put 119.00 11/14 No 0.92 0.97 0.95 -1.20 -55.82% 823 126 0.25 -0.40 11 75 None
LULU Options Chain 170.63 Put 300.00 1/16 Yes 127.75 132.95 129.64 -5.06 -3.76% 820 126 1.14 -0.98 14 56 None
CNK Options Chain 30.09 Call 31.00 11/21 No 0.45 0.70 0.55 +0.15 +37.50% 800 123 0.42 0.38 13 58 None
RIVN Options Chain 16.38 Call 18.50 11/21 No 0.68 0.75 0.73 +0.52 +247.62% 1,220 190 0.77 0.44 8 29 None
NVDA Options Chain 200.00 Call 192.50 11/14 No 3.65 3.75 3.70 -4.45 -54.61% 63,124 9,837 0.46 0.55 17 61 None
NTNX Options Chain 70.96 Call 77.50 12/19 Yes 0.65 2.00 1.92 -0.38 -16.53% 735 115 0.46 0.26 7 51 None
PGEN Options Chain 4.04 Put 4.00 11/21 Yes 0.05 0.40 0.35 -0.05 -12.50% 2,000 313 1.49 -0.45 4 30 None
MSTR Options Chain 239.20 Put 430.00 11/21 No 198.00 199.15 196.72 +4.30 +2.24% 5,907 925 1.94 -1.00 6 78 None
ACHR Options Chain 8.48 Call 9.50 11/21 No 0.28 0.31 0.29 +0.11 +61.12% 10,290 1,627 0.87 0.35 9 37 None
RIVN Options Chain 16.38 Call 18.50 11/14 No 0.37 0.39 0.39 +0.34 +680.00% 7,277 1,151 0.89 0.39 8 29 None
RKLB Options Chain 55.64 Call 55.00 12/05 No 3.15 3.45 4.55 +0.28 +6.56% 954 152 0.90 0.43 3 44 None
SNDK Options Chain 272.50 Put 260.00 11/21 No 13.60 14.60 14.30 -3.70 -20.56% 1,223 195 1.09 -0.37 3 22 None
CRCA Options Chain 7.98 Put 6.00 11/21 No 0.30 0.50 0.47 +0.12 +34.29% 1,071 171 2.03 -0.23 3 16 None
STZ Options Chain 128.69 Put 270.00 1/16 Yes 136.10 139.90 137.96 -6.64 -4.60% 1,080 173 1.14 -1.00 9 69 None
BBAI Options Chain 6.42 Call 6.50 12/12 No 0.48 0.61 0.54 +0.02 +3.85% 1,460 234 0.99 0.47 3 16 None
FULC Options Chain 7.83 Call 9.00 12/19 Yes 1.05 1.15 1.09 +0.14 +14.74% 1,472 236 1.29 0.44 14 26
Small Cap Stock List
CRCL Options Chain 104.90 Call 210.00 11/14 No 0.01 0.10 0.10 -0.07 -41.18% 2,653 427 0.00 0.00 3 22 None
DASH Options Chain 204.08 Put 235.00 11/14 No 32.90 35.80 34.16 -0.97 -2.77% 700 113 1.10 -1.00 12 59 None
META Options Chain 631.76 Call 625.00 11/14 No 8.40 8.70 8.55 -4.40 -33.98% 9,932 1,618 0.30 0.57 14 71 None
RH Options Chain 158.39 Call 185.00 11/14 No 0.05 0.40 0.30 +0.04 +15.39% 728 119 0.81 0.06 11 49 None
RGTI Options Chain 32.55 Call 32.50 11/14 No 0.73 1.09 0.95 -1.45 -60.42% 832 136 1.18 0.40 3 20 None
TSLA Options Chain 444.44 Call 430.00 11/14 No 13.55 13.70 13.80 -5.94 -30.10% 22,105 3,628 0.47 0.70 8 59 None
RIVN Options Chain 16.38 Put 18.00 3/20 No 2.75 2.82 2.80 -0.55 -16.42% 939 155 0.69 -0.40 8 29 None
LYFT Options Chain 23.74 Put 23.00 11/28 No 0.52 0.57 0.53 -0.20 -27.40% 817 135 0.51 -0.29 14 41 None
SOFI Options Chain 30.65 Put 31.50 11/14 No 1.00 1.07 1.05 -0.42 -28.58% 1,906 317 0.65 -0.60 10 51 None
SNOW Options Chain 269.95 Put 265.00 11/28 No 5.45 5.90 5.60 -2.04 -26.71% 906 151 0.38 -0.36 2 46 None
AAPL Options Chain 269.22 Call 277.50 11/28 No 4.15 4.35 4.18 +2.00 +91.75% 781 131 0.21 0.46 10 63 None
TXN Options Chain 159.99 Put 220.00 1/16 No 59.50 62.05 60.30 -0.80 -1.31% 780 131 0.62 -0.97 10 63 None
SNY Options Chain 50.40 Put 50.00 1/16 No 1.05 1.35 1.25 -0.60 -32.44% 14,797 2,487 0.22 -0.35 15 80 None
FFIV Options Chain 240.30 Put 300.00 11/21 No 60.10 63.30 59.84 +4.18 +7.51% 2,700 455 0.89 -1.00 14 54 None
LVS Options Chain 66.03 Call 67.50 3/20 Yes 5.80 6.50 6.50 +0.45 +7.44% 700 118 0.37 0.56 11 63 None
GME Options Chain 21.46 Call 22.00 1/16 Yes 2.12 2.21 2.20 +0.09 +4.27% 15,116 2,557 0.63 0.54 15 40 None
TGT Options Chain 90.90 Call 89.00 11/14 No 2.47 2.91 2.97 +0.85 +40.10% 2,647 448 0.57 0.96 13 66 None
CRWV Options Chain 99.29 Call 97.50 11/21 No 2.13 2.36 2.25 -12.30 -84.54% 1,352 229 0.92 0.31 3 21 None
WULF Options Chain 14.37 Put 11.50 12/05 Yes 0.65 1.51 0.91 +0.48 +111.63% 613 104 1.27 -0.33 3 31 None
TSLA Options Chain 444.44 Put 440.00 11/14 No 7.95 8.00 7.85 +0.30 +3.98% 38,640 6,562 0.50 -0.49 8 59 None
NUAI Options Chain 5.18 Call 5.00 12/19 No 0.90 0.95 0.91 -0.37 -28.91% 3,740 636 3 16 None
NVDA Options Chain 200.00 Call 192.50 11/28 Yes 9.55 9.70 9.50 -3.70 -28.03% 1,681 286 0.54 0.54 17 61 None
BITF Options Chain 3.56 Call 4.00 12/12 Yes 0.20 0.62 0.36 -0.25 -40.99% 1,470 253 1.60 0.43 9 30 None
AXON Options Chain 585.99 Put 580.00 1/16 No 43.20 46.00 46.20 +8.05 +21.11% 1,034 178 0.48 -0.44 7 58 None
LLY Options Chain 970.00 Call 935.00 11/14 No 51.75 58.00 63.20 +26.13 +70.49% 1,015 175 0.63 0.93 14 65 None
MP Options Chain 64.18 Call 65.00 11/14 No 0.90 1.05 0.95 -1.25 -56.82% 10,052 1,740 0.90 0.32 4 49 None
CRCL Options Chain 104.90 Put 92.00 11/14 No 3.05 3.65 3.30 +0.52 +18.71% 774 134 1.65 -0.27 3 22 None
SWBI Options Chain 8.68 Put 11.00 12/19 Yes 2.20 2.90 2.59 -0.20 -7.17% 696 121 2.02 -0.81 13 36 None
MSTR Options Chain 239.20 Call 255.00 11/21 No 2.73 2.84 2.75 -2.25 -45.00% 6,196 1,078 0.66 0.21 6 78 None
WDC Options Chain 175.49 Call 177.50 11/14 No 0.41 4.00 3.00 -1.30 -30.24% 935 163 0.65 0.34 10 66 None
MSFT Options Chain 506.00 Put 512.50 11/21 No 9.05 9.65 9.25 -2.52 -21.41% 4,323 756 0.22 -0.57 14 69 None
AAPL Options Chain 269.22 Put 277.50 11/21 No 4.70 4.95 4.90 -4.50 -47.88% 1,172 206 0.22 -0.56 10 63 None
SN Options Chain 95.00 Call 130.00 3/20 No 1.60 2.05 1.75 -1.00 -36.37% 699 123 0.47 0.16 3 21 None
DELL Options Chain 142.70 Put 130.00 11/28 Yes 3.45 4.10 3.66 +0.63 +20.80% 1,803 318 0.66 -0.26 15 60 None
TECK Options Chain 42.62 Call 47.00 2/20 No 1.85 2.60 1.90 +0.03 +1.61% 6,299 1,112 0.44 0.35 13 71 None
META Options Chain 631.76 Put 760.00 11/21 No 131.95 133.85 133.54 +7.21 +5.71% 1,310 232 0.76 -0.99 14 71 None
AAPL Options Chain 269.22 Call 277.50 11/14 No 1.32 1.40 1.40 +1.03 +278.38% 45,455 8,051 0.23 0.37 10 63 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
CIFR Options Chain 19.83 Call 19.50 11/21 No 1.02 1.23 1.05 -0.71 -40.35% 875 156 1.25 0.42 8 40 None
FLUT Options Chain 228.00 Put 340.00 12/19 No 106.30 109.60 108.11 -7.69 -6.65% 840 150 0.86 -0.99 3 22 None
BX Options Chain 144.50 Put 190.00 1/16 No 42.85 46.00 44.55 -0.20 -0.45% 940 168 0.55 -0.96 8 67 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
CRWV Options Chain 99.29 Put 92.00 11/14 No 5.10 5.40 5.40 +2.96 +121.32% 3,383 607 1.02 -0.61 3 21 None
BBAI Options Chain 6.42 Call 4.00 11/14 No 1.97 2.39 2.30 +0.58 +33.73% 611 110 6.25 1.00 3 16 None
META Options Chain 631.76 Put 705.00 11/14 No 76.70 79.00 78.74 +7.02 +9.79% 873 158 0.92 -1.00 14 71 None
STZ Options Chain 128.69 Put 210.00 1/16 Yes 76.70 79.10 77.90 -4.41 -5.36% 750 136 0.75 -1.00 9 69 None
NVO Options Chain 45.92 Call 49.00 12/05 No 3.00 3.15 3.10 +1.50 +93.75% 1,323 240 0.58 0.56 14 67 None
MSTR Options Chain 239.20 Put 420.00 11/21 No 188.10 189.15 186.70 +7.35 +4.10% 12,080 2,192 1.99 -1.00 6 78 None
AR Options Chain 34.02 Call 37.00 2/20 No 1.40 2.75 2.42 +0.52 +27.37% 1,040 189 0.35 0.47 13 61 None
CVNA Options Chain 322.35 Put 335.00 11/21 No 17.15 18.05 18.25 -2.00 -9.88% 1,150 209 0.61 -0.57 7 60 None
APP Options Chain 651.32 Call 635.00 11/14 No 2.80 3.30 3.12 -23.87 -88.44% 1,124 205 0.68 0.17 9 63 None
DQ Options Chain 36.15 Call 36.00 11/21 No 1.55 1.95 1.51 +0.81 +115.72% 603 110 0.84 0.45 11 10 None
CSCO Options Chain 72.11 Call 74.00 11/14 Yes 1.22 1.25 1.25 +0.02 +1.63% 28,175 5,173 0.79 0.35 11 66 None
ONON Options Chain 35.28 Call 42.00 11/14 No 0.16 0.22 0.19 -0.01 -5.00% 2,520 463 1.41 0.08 11 44 None
SOFI Options Chain 30.65 Put 27.50 11/28 No 0.41 0.47 0.46 -0.08 -14.82% 1,588 292 0.65 -0.19 10 51 None
SNOW Options Chain 269.95 Put 280.00 12/19 Yes 22.50 22.90 22.50 -2.40 -9.64% 923 170 0.53 -0.53 2 46 None
HIMS Options Chain 41.13 Call 40.00 12/05 No 2.99 3.15 3.11 -0.59 -15.95% 975 182 0.76 0.54 8 41 None
WMT Options Chain 102.50 Call 101.00 11/21 Yes 4.20 4.40 4.35 +0.55 +14.48% 6,293 1,175 0.40 0.66 9 59 None
WULF Options Chain 14.37 Call 14.00 12/05 Yes 0.54 0.72 0.55 -1.07 -66.05% 834 156 0.90 0.40 3 31 None
APP Options Chain 651.32 Call 590.00 11/14 No 16.70 18.40 16.60 -45.69 -73.35% 989 185 0.67 0.57 9 63 None
CRWV Options Chain 99.29 Call 97.50 12/19 No 5.95 6.45 6.35 -11.27 -63.97% 716 134 0.84 0.43 3 21 None
RIVN Options Chain 16.38 Put 17.00 12/12 No 0.90 1.32 0.95 -0.50 -34.49% 1,029 193 0.79 -0.34 8 29 None
WULF Options Chain 14.37 Call 22.00 2/20 Yes 0.52 1.12 0.69 -0.42 -37.84% 1,001 188 1.09 0.20 3 31 None
NVDA Options Chain 200.00 Call 187.50 11/28 Yes 12.40 12.55 12.35 -4.55 -26.93% 656 124 0.55 0.63 17 61 None
XPEV Options Chain 26.38 Call 35.00 11/21 Yes 0.35 0.50 0.35 +0.21 +150.00% 544 103 1.18 0.16 11 54 None
RH Options Chain 158.39 Put 125.00 12/19 Yes 1.80 7.10 3.70 -0.86 -18.86% 1,186 225 0.91 -0.15 11 49 None
ONON Options Chain 35.28 Call 38.00 11/14 No 0.71 0.85 0.78 -0.02 -2.50% 1,327 254 1.41 0.29 11 44 None
APLD Options Chain 31.42 Call 28.50 11/14 No 1.25 1.30 1.26 -2.34 -65.00% 1,316 252 1.18 0.54 3 20 None
ZETA Options Chain 19.89 Put 19.50 11/14 No 0.25 0.40 0.35 -0.03 -7.90% 1,863 357 0.67 -0.37 10 44 None
LVS Options Chain 66.03 Put 66.00 11/28 No 1.25 1.67 1.35 -0.08 -5.60% 671 129 0.35 -0.38 11 63 None
ALTO Options Chain 1.62 Call 4.00 4/17 No 0.00 0.15 0.05 -0.01 -16.67% 606 117 3.15 0.28 9 34 None
RIVN Options Chain 16.38 Call 20.00 11/14 No 0.15 0.16 0.15 +0.12 +400.00% 16,265 3,143 1.13 0.17 8 29 None
MSTR Options Chain 239.20 Put 600.00 12/19 No 366.30 370.55 366.73 +15.38 +4.38% 1,190 230 1.83 -0.99 6 78 None
AMZN Options Chain 248.40 Call 370.00 3/20 Yes 0.84 0.87 0.85 -0.17 -16.67% 2,704 524 0.35 0.04 14 65 None
AMD Options Chain 243.98 Call 237.50 11/14 No 5.70 5.90 5.70 -5.80 -50.44% 5,315 1,031 0.65 0.52 11 61 None
NBIS Options Chain 110.60 Call 100.00 11/14 No 5.10 5.50 5.22 -7.98 -60.46% 1,228 239 1.08 0.61 3 22 None
RIVN Options Chain 16.38 Call 17.00 11/14 No 1.18 1.24 1.20 +0.94 +361.54% 36,690 7,158 0.84 0.78 8 29 None
LRCX Options Chain 166.40 Put 157.50 11/14 No 2.34 2.65 2.50 +1.61 +180.90% 2,860 559 0.59 -0.39 13 64 None
MRK Options Chain 86.75 Call 91.00 11/14 No 0.86 1.00 0.94 +0.89 +1,780.00% 3,970 778 0.30 0.49 16 74 None
AMGN Options Chain 323.66 Call 305.00 12/19 No 33.10 35.85 31.35 +11.25 +55.97% 2,471 488 0.35 0.90 11 73 None
META Options Chain 631.76 Put 700.00 11/14 No 72.05 73.65 73.50 +7.25 +10.95% 3,809 754 0.87 -1.00 14 71 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 3 17 None
MRVL Options Chain 93.23 Put 90.00 12/05 Yes 7.35 7.85 7.40 +1.40 +23.34% 716 143 0.81 -0.46 7 56 None
AMD Options Chain 243.98 Call 245.00 11/14 No 2.84 2.91 2.82 -4.20 -59.83% 29,298 5,856 0.66 0.32 11 61 None
CRWV Options Chain 99.29 Call 101.00 11/14 No 0.30 0.35 0.35 -10.05 -96.64% 3,068 618 1.03 0.11 3 21 None
FCEL Options Chain 7.50 Call 3.00 1/15 Yes 3.20 4.90 4.39 -1.32 -23.12% 600 121 1.43 0.88 11 40 None
KVUE Options Chain 16.73 Call 15.00 11/21 No 1.28 2.00 0.80 -1.15 -58.98% 71,918 14,505 0.96 0.98 3 18 None
AR Options Chain 34.02 Put 30.00 2/20 No 0.90 1.00 1.00 -0.50 -33.34% 1,035 209 0.43 -0.19 13 61 None
M Options Chain 20.57 Put 18.50 11/14 No 0.00 0.03 0.01 -0.01 -50.00% 604 122 0.70 -0.02 15 52 None
LCID Options Chain 17.25 Call 33.00 11/21 No 0.00 0.05 0.03 +0.01 +50.00% 500 101 1.93 0.00 5 33 None
GOOGL Options Chain 290.84 Put 310.00 1/16 No 25.95 26.15 27.20 -0.07 -0.26% 544 110 0.32 -0.63 13 71 None
GOOG Options Chain 291.31 Put 285.00 1/16 No 11.70 11.90 11.91 -0.84 -6.59% 5,182 1,050 0.33 -0.38 13 71 None
GSK Options Chain 47.36 Call 55.00 2/20 Yes 0.40 0.70 0.65 +0.20 +44.45% 1,179 240 0.25 0.19 12 55 None
PSKY Options Chain 16.24 Call 17.00 3/20 No 1.09 3.05 2.07 +0.79 +61.72% 1,080 220 0.60 0.52 3 18 None
DASH Options Chain 204.08 Put 230.00 11/14 No 27.90 30.70 28.98 +3.34 +13.03% 515 105 1.17 -1.00 12 59 None
PM Options Chain 154.98 Put 175.00 11/21 No 17.10 18.90 17.98 -3.22 -15.19% 980 200 0.62 -1.00 11 68 None
XPEV Options Chain 26.38 Put 28.00 3/20 Yes 4.15 4.35 4.30 -2.99 -41.02% 763 156 0.69 -0.40 11 54 None
ASPI Options Chain 9.04 Call 12.00 11/28 No 0.40 0.65 0.45 -0.13 -22.42% 674 138 1.78 0.30 4 18 None
NBIS Options Chain 110.60 Call 107.00 11/14 No 2.20 2.50 2.35 -6.95 -74.74% 902 185 1.12 0.36 3 22 None
PFE Options Chain 24.38 Put 25.00 12/05 No 0.38 0.40 0.39 -0.56 -58.95% 1,462 300 0.25 -0.35 12 65 None
WULF Options Chain 14.37 Call 13.00 11/14 No 0.27 0.33 0.29 -1.30 -81.77% 2,014 414 1.18 0.35 3 31 None
MU Options Chain 254.88 Put 247.50 11/21 No 14.50 15.45 13.45 +4.20 +45.41% 574 118 0.73 -0.56 16 69 None
NBIS Options Chain 110.60 Put 102.00 11/14 No 3.90 4.20 4.30 +0.20 +4.88% 1,026 211 1.14 -0.46 3 22 None
CORZ Options Chain 19.18 Call 18.00 11/14 No 0.16 0.36 0.32 -1.63 -83.59% 1,212 250 0.99 0.38 3 27 None
HSAI Options Chain 23.70 Put 17.50 11/21 No 0.00 0.10 0.05 -0.05 -50.00% 2,611 539 0.77 -0.03 3 19 None
SNOW Options Chain 269.95 Put 260.00 12/19 Yes 12.70 12.95 12.50 -1.96 -13.56% 1,989 412 0.54 -0.36 2 46 None
GME Options Chain 21.46 Call 35.00 4/17 Yes 1.10 1.26 1.17 -0.04 -3.31% 1,809 375 0.74 0.24 15 40 None
ASTS Options Chain 67.99 Put 50.00 11/28 Yes 0.21 0.55 0.53 -0.30 -36.15% 1,262 262 0.94 -0.07 5 40 None
NVDA Options Chain 200.00 Put 192.50 11/14 No 2.83 2.87 2.90 +1.33 +84.72% 79,570 16,587 0.47 -0.45 17 61 None
SANM Options Chain 176.89 Call 190.00 11/21 No 0.05 2.50 1.84 -0.49 -21.03% 700 146 0.46 0.16 13 49 None
ORCL Options Chain 240.74 Put 210.00 12/05 No 2.18 2.47 2.30 +0.04 +1.77% 839 175 0.48 -0.15 8 62 None
PL Options Chain 13.66 Put 10.00 12/19 Yes 0.55 0.80 0.75 +0.10 +15.39% 575 120 1.22 -0.20 5 39 None
RIVN Options Chain 16.38 Call 20.00 11/28 No 0.46 0.50 0.48 +0.29 +152.64% 1,422 297 0.74 0.28 8 29 None
FTAI Options Chain 165.10 Call 160.00 12/19 No 8.50 10.50 9.90 -5.20 -34.44% 540 113 0.55 0.49 9 59 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
AI Options Chain 15.94 Call 15.00 11/28 No 0.95 1.26 1.12 -0.45 -28.67% 742 156 0.68 0.61 6 35 None
SMCI Options Chain 40.75 Call 38.50 11/14 No 1.21 1.29 1.29 -1.54 -54.42% 729 154 0.76 0.57 11 49 None
WULF Options Chain 14.37 Call 12.00 11/14 No 0.73 0.78 0.75 -1.70 -69.39% 1,408 299 1.19 0.63 3 31 None
QBTS Options Chain 29.91 Call 32.50 11/21 No 0.89 1.04 1.00 -0.41 -29.08% 1,863 396 1.12 0.31 5 29 None
MCD Options Chain 299.10 Put 275.00 5/15 No 5.60 6.35 6.25 -1.55 -19.88% 508 108 0.22 -0.21 11 65 None
NBIS Options Chain 110.60 Call 110.00 11/28 No 5.40 5.80 5.63 -5.97 -51.47% 826 176 0.96 0.41 3 22 None
WYNN Options Chain 128.88 Call 125.00 11/14 No 2.70 2.76 2.70 -4.50 -62.50% 1,753 375 0.49 0.58 10 59 None
T Options Chain 24.82 Call 28.00 11/28 No 0.01 0.03 0.02 +0.01 +100.00% 1,433 308 0.26 0.01 14 67 None
VALE Options Chain 12.30 Put 12.50 11/21 No 0.26 0.30 0.29 -0.06 -17.15% 1,093 235 0.24 -0.60 10 69 None
NVO Options Chain 45.92 Put 48.00 11/14 No 0.75 0.87 0.85 -1.92 -69.32% 3,249 699 0.77 -0.34 14 67 None
GOOGL Options Chain 290.84 Put 245.00 12/05 No 0.39 0.41 0.40 -0.14 -25.93% 813 176 0.39 -0.04 13 71 None
MU Options Chain 254.88 Put 245.00 11/14 No 8.00 8.40 8.35 +4.35 +108.75% 3,598 779 0.71 -0.58 16 69 None
RIVN Options Chain 16.38 Call 21.00 11/14 No 0.08 0.10 0.09 +0.08 +800.00% 1,071 232 1.27 0.09 8 29 None
VKTX Options Chain 38.00 Call 42.00 11/14 No 0.72 1.06 1.00 +0.45 +81.82% 1,322 287 1.08 0.35 8 45 None
GRPN Options Chain 18.87 Call 22.00 1/16 No 1.00 1.35 1.22 -0.08 -6.16% 3,285 717 0.76 0.34 7 30 None
APP Options Chain 651.32 Call 640.00 11/14 No 2.30 2.60 2.30 -20.70 -90.00% 1,313 287 0.69 0.14 9 63 None
HIMS Options Chain 41.13 Call 39.00 11/21 No 2.44 2.59 2.44 -1.31 -34.94% 1,296 284 0.81 0.58 8 41 None
WULF Options Chain 14.37 Call 14.00 12/19 Yes 0.98 1.12 0.98 -1.06 -51.97% 3,858 847 1.01 0.42 3 31 None
MARA Options Chain 15.58 Call 14.00 11/14 No 0.82 0.87 0.82 -1.00 -54.95% 655 144 0.86 0.73 14 54 None
ELF Options Chain 80.20 Call 88.00 11/14 No 0.05 0.17 0.15 -0.17 -53.13% 1,000 220 0.77 0.05 5 56 None
SU Options Chain 42.33 Call 45.00 12/19 Yes 0.65 0.85 0.80 +0.27 +50.95% 1,851 409 0.22 0.37 11 74 None
XPEV Options Chain 26.38 Call 27.00 12/05 Yes 2.57 3.00 2.59 +1.09 +72.67% 801 177 0.80 0.61 11 54 None
CORZ Options Chain 19.18 Put 17.50 11/14 No 0.61 0.83 0.82 +0.65 +382.36% 1,375 304 0.98 -0.50 3 27 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
QUBT Options Chain 12.76 Call 12.50 11/21 Yes 0.70 0.75 0.73 -0.40 -35.40% 780 173 1.21 0.44 7 34 None
AFRM Options Chain 76.47 Call 77.00 11/14 No 1.03 1.19 1.09 -0.82 -42.94% 4,792 1,063 0.64 0.37 6 47 None
ARRY Options Chain 9.24 Put 9.00 11/21 No 0.40 0.50 0.45 -0.10 -18.19% 2,746 611 0.96 -0.38 8 34 None
OPEN Options Chain 8.33 Call 12.00 12/05 No 0.31 0.34 0.34 +0.06 +21.43% 1,038 232 1.41 0.22 6 26 None
FSLR Options Chain 273.09 Put 260.00 1/16 No 19.65 20.15 19.60 +2.85 +17.02% 2,075 465 0.51 -0.41 15 70 None
CRWV Options Chain 99.29 Put 85.00 11/28 No 4.60 4.85 4.77 +2.09 +77.99% 981 220 0.84 -0.36 3 21 None
CLSK Options Chain 14.44 Put 13.50 11/14 No 0.30 0.32 0.30 +0.18 +150.00% 3,298 740 1.14 -0.34 12 59 None
CRWV Options Chain 99.29 Put 80.00 11/28 No 2.76 2.95 2.85 +1.15 +67.65% 2,259 507 0.86 -0.25 3 21 None
XPEV Options Chain 26.38 Call 31.00 4/17 Yes 3.60 4.65 3.60 +0.80 +28.58% 604 136 0.70 0.52 11 54 None
META Options Chain 631.76 Put 695.00 11/14 No 66.90 68.65 68.57 +6.14 +9.84% 2,138 482 0.83 -1.00 14 71 None
CRCL Options Chain 104.90 Call 102.00 11/14 No 4.50 4.90 4.80 -4.33 -47.43% 753 170 1.74 0.47 3 22 None
AAPL Options Chain 269.22 Put 270.00 11/14 No 0.60 0.64 0.62 -2.23 -78.25% 33,852 7,656 0.25 -0.18 10 63 None
GFS Options Chain 34.81 Call 45.00 12/19 No 0.25 0.35 0.30 -0.10 -25.00% 715 162 0.59 0.12 10 48 None
BBAI Options Chain 6.42 Call 6.50 12/26 No 0.65 0.85 0.74 +0.04 +5.72% 481 109 1.05 0.51 3 16 None
APP Options Chain 651.32 Call 645.00 11/14 No 1.80 2.20 2.00 -19.50 -90.70% 1,154 262 0.70 0.12 9 63 None
SOC Options Chain 6.05 Put 7.00 11/14 No 0.20 0.40 0.34 -0.63 -64.95% 1,065 242 1.65 -0.37 3 16 None
MRK Options Chain 86.75 Call 95.00 2/20 Yes 3.55 3.70 3.53 +1.53 +76.50% 972 221 0.27 0.41 16 74 None
ELF Options Chain 80.20 Put 135.00 11/21 No 55.45 58.00 55.96 -4.45 -7.37% 1,383 315 2.05 -1.00 5 56 None
REAX Options Chain 3.76 Call 5.00 12/19 No 0.05 0.10 0.08 +0.03 +60.00% 841 192 0.70 0.15 13 27
Small Cap Stock List
NVDA Options Chain 200.00 Put 190.00 11/14 No 1.91 1.95 1.96 +0.90 +84.91% 128,163 29,320 0.49 -0.34 17 61 None
TTD Options Chain 43.28 Put 42.50 11/14 No 0.30 0.39 0.28 -0.50 -64.11% 620 142 0.61 -0.24 12 48 None
GEO Options Chain 15.10 Call 15.00 11/21 No 0.05 0.55 0.60 -0.15 -20.00% 513 118 0.62 0.47 12 49 None
EW Options Chain 84.34 Put 85.00 11/21 No 0.00 1.55 1.22 -0.53 -30.29% 1,080 249 0.21 -0.43 15 55 None
NVO Options Chain 45.92 Put 46.50 11/14 No 0.37 0.43 0.40 -1.40 -77.78% 824 190 0.79 -0.20 14 67 None
MSTR Options Chain 239.20 Call 235.00 11/14 No 4.60 5.00 4.80 -5.20 -52.00% 2,041 473 0.75 0.43 6 78 None
QUBT Options Chain 12.76 Call 11.00 11/14 No 1.10 1.70 1.17 -0.58 -33.15% 2,326 540 2.00 0.77 7 34 None
APP Options Chain 651.32 Call 625.00 11/14 No 4.40 4.90 4.70 -29.15 -86.12% 891 207 0.67 0.23 9 63 None
VKTX Options Chain 38.00 Put 37.00 11/14 No 0.13 1.05 0.35 -0.95 -73.08% 615 143 1.20 -0.16 8 45 None
RKLB Options Chain 55.64 Put 54.00 11/14 No 3.50 3.85 3.50 -0.95 -21.35% 1,671 390 1.12 -0.68 3 44 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
CSCO Options Chain 72.11 Call 82.00 11/14 Yes 0.10 0.15 0.13 +0.08 +160.00% 852 200 0.83 0.04 11 66 None
NVO Options Chain 45.92 Put 46.00 12/05 No 1.24 1.40 1.30 -1.44 -52.56% 1,078 254 0.56 -0.28 14 67 None
VST Options Chain 188.45 Put 180.00 2/20 No 18.35 19.60 18.45 +2.31 +14.32% 585 138 0.53 -0.43 7 58 None
CRCL Options Chain 104.90 Put 99.00 11/14 No 6.40 6.85 6.59 +1.42 +27.47% 588 139 1.63 -0.45 3 22 None
KR Options Chain 64.49 Call 67.00 11/14 No 0.01 0.14 0.09 +0.01 +12.50% 1,093 259 0.26 0.10 14 59 None
CIFR Options Chain 19.83 Put 17.50 11/14 No 0.17 0.47 0.56 +0.29 +107.41% 1,013 241 1.37 -0.34 8 40 None
MSTR Options Chain 239.20 Put 400.00 11/21 No 168.25 169.15 166.72 +5.94 +3.70% 12,264 2,919 1.88 -1.00 6 78 None
OKLO Options Chain 110.99 Put 87.00 11/14 No 0.95 1.06 1.05 +0.34 +47.89% 441 105 1.78 -0.11 3 22 None
NU Options Chain 16.01 Put 16.00 12/12 Yes 0.62 0.67 0.68 -0.16 -19.05% 498 119 0.45 -0.40 12 41 None
BA Options Chain 194.77 Put 170.00 2/20 Yes 3.60 3.75 3.67 -0.43 -10.49% 3,008 719 0.34 -0.17 5 40 None
XPEV Options Chain 26.38 Call 40.00 12/19 Yes 0.30 0.65 0.49 +0.13 +36.12% 965 231 0.86 0.12 11 54 None
OKLO Options Chain 110.99 Call 122.00 11/14 No 1.35 1.41 1.36 -2.44 -64.22% 1,495 358 1.65 0.17 3 22 None
XPEV Options Chain 26.38 Call 32.00 11/21 Yes 0.51 0.69 0.62 +0.41 +195.24% 1,148 275 0.98 0.27 11 54 None
RIG Options Chain 4.20 Call 4.50 11/21 No 0.07 0.09 0.07 -0.01 -12.50% 19,193 4,606 0.57 0.32 6 48 None
UAL Options Chain 96.31 Call 92.00 11/14 No 3.45 5.00 3.90 -2.82 -41.97% 479 115 0.69 0.75 12 65 None
TSLA Options Chain 444.44 Put 430.00 11/14 No 3.85 3.95 3.85 -0.40 -9.42% 35,231 8,483 0.51 -0.30 8 59 None
TSLA Options Chain 444.44 Put 475.00 11/14 No 33.75 37.55 35.30 +4.60 +14.99% 1,611 388 0.56 -0.93 8 59 None
AMD Options Chain 243.98 Call 240.00 11/14 No 4.60 4.70 4.55 -5.10 -52.85% 30,876 7,457 0.65 0.45 11 61 None
AMZN Options Chain 248.40 Put 247.50 11/14 No 1.88 1.98 2.04 -0.66 -24.45% 16,808 4,065 0.30 -0.40 14 65 None
META Options Chain 631.76 Put 710.00 11/14 No 81.90 84.00 83.55 +7.38 +9.69% 689 168 0.96 -1.00 14 71 None
XYZ Options Chain 66.70 Call 67.50 1/16 No 4.40 4.55 4.54 -0.41 -8.29% 8,632 2,107 0.44 0.50 20 59
Growth Stock List
RIVN Options Chain 16.38 Put 17.00 11/21 No 0.44 0.45 0.45 -0.65 -59.10% 3,046 746 0.75 -0.28 8 29 None
ORCL Options Chain 240.74 Call 237.50 11/14 No 3.45 3.80 3.55 -3.45 -49.29% 2,728 669 0.48 0.47 8 62 None
TSLA Options Chain 444.44 Put 437.50 11/28 No 16.50 16.70 16.45 +0.37 +2.31% 587 144 0.48 -0.45 8 59 None
META Options Chain 631.76 Put 690.00 11/14 No 61.70 63.70 62.50 +5.30 +9.27% 1,760 432 0.79 -1.00 14 71 None
GOOGL Options Chain 290.84 Put 290.00 11/28 No 6.30 6.45 6.42 -1.18 -15.53% 2,231 549 0.29 -0.45 13 71 None
HIMS Options Chain 41.13 Call 40.50 11/14 No 0.93 1.02 0.98 -0.92 -48.43% 1,230 303 0.91 0.42 8 41 None
LRCX Options Chain 166.40 Put 155.00 11/14 No 1.53 1.77 1.65 +1.00 +153.85% 1,554 383 0.61 -0.29 13 64 None
CSIQ Options Chain 32.77 Call 32.00 11/14 No 0.75 1.40 1.00 -1.42 -58.68% 554 137 1.83 0.31 8 55 None
MU Options Chain 254.88 Call 300.00 12/12 No 3.70 4.60 3.99 -2.46 -38.14% 605 150 0.69 0.17 16 69 None
AAPL Options Chain 269.22 Call 275.00 11/14 No 2.48 2.58 2.59 +1.86 +254.80% 98,245 24,363 0.23 0.54 10 63 None
TSLA Options Chain 444.44 Call 442.50 11/28 No 17.10 17.25 17.35 -4.45 -20.42% 524 130 0.47 0.51 8 59 None
LYFT Options Chain 23.74 Call 25.50 11/14 No 0.11 0.15 0.13 -0.01 -7.15% 1,237 307 0.61 0.18 14 41 None
APLD Options Chain 31.42 Call 30.00 11/28 No 2.00 2.09 2.00 -1.85 -48.06% 664 165 1.06 0.47 3 20 None
NBIS Options Chain 110.60 Call 113.00 11/14 No 0.95 1.15 1.01 -5.17 -83.66% 1,121 279 1.14 0.19 3 22 None
XPEV Options Chain 26.38 Put 30.00 4/17 Yes 5.45 7.55 6.35 -0.85 -11.81% 502 125 0.76 -0.46 11 54 None
DD Options Chain 40.50 Call 42.50 12/19 Yes 0.60 0.80 0.75 0.00 0.00% 1,542 384 0.28 0.31 13 78 None
BTDR Options Chain 18.05 Call 19.00 11/14 No 0.00 0.40 0.08 -0.41 -83.68% 634 158 1.74 0.06 6 29 None
MSTR Options Chain 239.20 Put 320.00 11/14 No 87.75 89.25 84.35 +4.12 +5.14% 745 187 2.98 -1.00 6 78 None
HIMS Options Chain 41.13 Call 39.50 11/14 No 1.32 1.59 1.40 -1.25 -47.17% 473 119 0.94 0.54 8 41 None
LLY Options Chain 970.00 Call 975.00 11/14 No 20.50 23.30 22.60 +10.60 +88.34% 516 130 0.39 0.65 14 65 None
IREN Options Chain 60.88 Call 61.00 11/14 No 1.17 1.60 1.10 -1.96 -64.06% 3,824 965 1.32 0.31 10 34 None
ACN Options Chain 244.55 Put 360.00 1/16 Yes 115.30 118.70 117.20 +2.80 +2.45% 840 212 0.65 -0.99 16 66 None
DHT Options Chain 13.47 Call 3.00 12/19 Yes 9.70 11.10 10.00 -0.40 -3.85% 404 102 5.10 1.00 15 63 None
CWAN Options Chain 16.75 Call 20.00 12/19 No 0.90 1.05 0.91 +0.74 +435.30% 10,165 2,568 0.64 0.41 14 49 None
NFLX Options Chain 1,121.50 Put 1,135.00 11/14 No 11.15 11.75 11.92 -9.58 -44.56% 1,019 259 0.28 -0.50 6 65 None
PLTR Options Chain 194.35 Call 192.50 11/28 No 7.65 7.80 7.69 -2.21 -22.33% 1,132 288 0.50 0.50 11 52 None
APP Options Chain 651.32 Call 660.00 11/14 No 1.05 1.50 1.20 -12.30 -91.12% 3,479 889 0.75 0.08 9 63 None
APP Options Chain 651.32 Call 665.00 11/14 No 0.85 1.05 0.95 -10.05 -91.37% 1,565 400 0.75 0.06 9 63 None
APLD Options Chain 31.42 Call 30.50 11/14 No 0.53 0.56 0.52 -1.83 -77.88% 558 143 1.19 0.30 3 20 None
COIN Options Chain 318.99 Put 520.00 11/21 No 211.00 217.35 213.57 +4.77 +2.29% 27,390 7,050 2.12 -1.00 15 69 None
AAPL Options Chain 269.22 Put 272.50 11/21 No 2.50 2.73 2.69 -3.26 -54.79% 4,111 1,060 0.22 -0.37 10 63 None
TSLA Options Chain 444.44 Call 440.00 12/05 No 22.70 22.90 22.93 -4.69 -16.98% 2,551 659 0.49 0.54 8 59 None
NKE Options Chain 60.90 Call 65.00 11/14 No 0.25 0.30 0.29 +0.18 +163.64% 11,088 2,866 0.39 0.23 8 57 None
CURI Options Chain 3.72 Call 5.00 12/19 No 0.10 0.25 0.16 +0.01 +6.67% 789 204 1.21 0.19 9 35 None
CRCL Options Chain 104.90 Put 83.00 11/14 No 0.88 0.95 0.95 +0.18 +23.38% 746 193 1.62 -0.10 3 22 None
RKT Options Chain 17.16 Put 16.00 11/14 No 0.04 0.08 0.06 -0.06 -50.00% 8,665 2,242 0.87 -0.09 8 45 None
SOC Options Chain 6.05 Call 7.50 11/14 No 0.25 0.40 0.35 +0.24 +218.19% 394 102 1.58 0.46 3 16 None
AS Options Chain 30.45 Call 30.00 11/21 No 1.65 1.85 1.75 +0.18 +11.47% 1,529 396 0.79 0.56 3 20 None
WULF Options Chain 14.37 Call 12.50 11/14 No 0.47 0.50 0.46 -1.64 -78.10% 1,453 377 1.19 0.49 3 31 None
MSTR Options Chain 239.20 Put 390.00 11/21 No 158.20 159.15 156.75 +6.48 +4.32% 12,094 3,139 1.71 -1.00 6 78 None
ZM Options Chain 83.35 Put 75.00 12/19 Yes 0.75 1.30 1.08 -0.27 -20.00% 404 105 0.42 -0.17 18 58 None
COST Options Chain 915.48 Put 900.00 12/05 No 11.35 12.10 11.89 -1.27 -9.65% 483 126 0.21 -0.34 13 61 None
RIVN Options Chain 16.38 Call 22.50 12/05 No 0.29 0.34 0.30 +0.17 +130.77% 398 104 0.81 0.17 8 29 None
HOOD Options Chain 135.70 Call 152.50 11/21 No 0.66 0.82 0.71 -0.93 -56.71% 2,166 566 0.67 0.11 12 59 None
RDW Options Chain 6.31 Call 7.50 11/28 Yes 0.05 0.10 0.05 -0.03 -37.50% 515 135 0.82 0.18 5 32 None
CRWV Options Chain 99.29 Call 90.00 12/19 No 8.95 9.30 9.13 -12.87 -58.50% 1,788 469 0.85 0.55 3 21 None
DVN Options Chain 33.89 Call 36.50 11/14 No 0.08 0.09 0.08 +0.05 +166.67% 426 112 0.37 0.19 10 64 None
APP Options Chain 651.32 Call 650.00 11/14 No 1.55 1.70 1.70 -16.70 -90.77% 4,840 1,273 0.71 0.10 9 63 None
ORCL Options Chain 240.74 Put 232.50 11/14 No 2.57 2.71 2.67 +0.46 +20.82% 3,531 935 0.51 -0.35 8 62 None
NKE Options Chain 60.90 Call 66.00 11/14 No 0.14 0.17 0.16 +0.08 +100.00% 9,742 2,592 0.42 0.14 8 57 None
QUBT Options Chain 12.76 Call 13.00 11/21 Yes 0.55 0.60 0.56 -0.36 -39.13% 3,496 931 1.23 0.37 7 34 None
META Options Chain 631.76 Call 627.50 11/21 No 12.70 13.30 12.95 -5.55 -30.00% 1,199 320 0.30 0.52 14 71 None
VERI Options Chain 5.45 Call 5.00 12/19 No 0.80 1.00 0.85 -0.08 -8.61% 1,049 280 1.17 0.63 7 30 None
ORCL Options Chain 240.74 Put 207.50 11/14 No 0.01 0.25 0.07 -0.08 -53.34% 389 104 0.66 -0.01 8 62 None
OKLO Options Chain 110.99 Put 89.00 11/14 No 1.20 1.50 1.37 +0.52 +61.18% 598 160 1.77 -0.14 3 22 None
NVTS Options Chain 10.34 Call 10.00 12/05 No 0.65 0.80 0.70 -0.40 -36.37% 1,422 381 1.15 0.42 9 30 None
AVXL Options Chain 6.54 Put 5.00 12/19 No 1.90 2.10 1.98 +0.18 +10.00% 2,111 567 3.85 -0.23 12 29 None
GSBD Options Chain 9.70 Call 10.00 6/18 No 0.35 0.50 0.43 -0.02 -4.45% 420 113 0.22 0.42 13 62 None
NN Options Chain 12.64 Call 13.50 11/21 No 0.25 1.35 0.25 -0.25 -50.00% 500 135 1.38 0.33 4 16 None
NBIS Options Chain 110.60 Call 105.00 11/14 No 2.80 3.20 3.00 -7.00 -70.00% 3,625 981 1.11 0.42 3 22 None
AVXL Options Chain 6.54 Call 6.00 11/21 No 2.45 2.95 2.60 +0.10 +4.00% 602 163 6.51 0.67 12 29 None
WULF Options Chain 14.37 Call 14.50 12/05 Yes 0.45 0.60 0.44 -1.02 -69.87% 395 107 0.92 0.35 3 31 None
NBIS Options Chain 110.60 Put 100.00 11/14 No 3.00 3.30 3.10 -0.10 -3.13% 9,212 2,496 1.13 -0.39 3 22 None
FE Options Chain 46.10 Call 47.00 11/21 No 0.30 0.40 0.35 +0.03 +9.38% 3,388 918 0.19 0.34 10 69 None
CRCL Options Chain 104.90 Put 85.00 11/14 No 1.26 1.35 1.26 +0.18 +16.67% 2,608 707 1.62 -0.13 3 22 None
ASML Options Chain 1,038.00 Call 1,040.00 11/14 No 7.50 8.00 7.90 -10.22 -56.41% 383 104 0.37 0.35 15 65 None