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
TJX Options Chain 153.68 Call 157.50 12/12 No 0.14 0.16 0.15 -0.06 -28.58% 13,264 161 0.21 0.09 11 61 None
CWH Options Chain 10.30 Call 10.00 1/16 No 0.90 1.05 0.85 -0.66 -43.71% 5,603 103 0.61 0.60 8 42 None
MSTR Options Chain 182.60 Put 192.50 12/12 No 7.45 7.70 7.80 -3.90 -33.34% 5,740 128 0.79 -0.59 7 77 None
INFY Options Chain 17.75 Put 18.00 1/16 Yes 0.85 1.10 1.05 +0.05 +5.00% 10,155 249 0.35 -0.53 16 54 None
GME Options Chain 23.11 Call 25.00 1/23 Yes 1.17 1.38 1.26 -0.10 -7.36% 6,185 183 0.60 0.42 15 40 None
RIG Options Chain 4.45 Put 4.50 1/15 No 0.90 1.00 0.98 0.00 0.00% 4,001 141 0.56 -0.35 6 48 None
MAR Options Chain 287.31 Call 270.00 3/20 Yes 25.40 27.30 26.57 -7.73 -22.54% 18,627 658 0.28 0.68 10 61 None
CC Options Chain 12.40 Call 12.50 12/12 No 0.15 0.40 0.30 0.00 0.00% 3,596 128 0.70 0.48 10 40 None
ABT Options Chain 121.25 Call 124.00 12/12 No 0.24 0.30 0.27 -0.09 -25.00% 3,624 131 0.25 0.16 16 64 None
GME Options Chain 23.11 Put 18.00 4/17 Yes 0.77 1.06 0.87 -0.19 -17.93% 4,926 180 0.59 -0.17 15 40 None
META Options Chain 656.96 Call 657.50 12/12 No 7.05 7.25 7.10 -7.35 -50.87% 6,938 257 0.32 0.49 11 71 None
SPG Options Chain 180.48 Call 155.00 1/16 No 24.30 28.20 26.50 -2.00 -7.02% 3,114 117 0.54 1.00 10 72 None
STUB Options Chain 12.55 Call 20.00 2/20 No 0.35 0.40 0.40 +0.14 +53.85% 10,155 392 0.87 0.17 3 17 None
LCID Options Chain 12.45 Call 14.00 1/16 No 0.81 0.91 0.84 -0.06 -6.67% 7,079 278 0.93 0.38 5 32 None
WULF Options Chain 15.59 Call 30.00 6/18 No 1.38 1.70 1.70 +0.35 +25.93% 2,506 101 1.01 0.31 4 39 None
SPG Options Chain 180.48 Call 160.00 1/16 No 19.70 22.80 21.50 +1.00 +4.88% 8,593 347 0.43 1.00 10 72 None
JPM Options Chain 300.51 Call 302.50 12/12 No 2.51 2.75 2.60 -9.78 -79.00% 3,671 150 0.31 0.43 11 78 None
ROKU Options Chain 105.56 Put 99.00 12/12 No 0.13 0.46 0.29 -0.99 -77.35% 3,529 152 0.57 -0.11 9 46 None
SPG Options Chain 180.48 Call 145.00 1/16 No 34.30 38.00 36.70 +2.95 +8.75% 14,446 623 0.66 1.00 10 72 None
UNH Options Chain 323.34 Put 500.00 1/16 Yes 172.45 181.00 175.88 0.00 0.00% 3,995 181 1.05 -1.00 12 67 None
KO Options Chain 70.09 Call 72.00 1/09 No 0.53 0.70 0.58 -0.02 -3.34% 2,459 113 0.15 0.31 9 70 None
FLY Options Chain 19.46 Call 20.00 12/12 No 0.45 0.70 0.65 +0.07 +12.07% 2,335 109 1.38 0.40 3 17 None
MSTR Options Chain 182.60 Put 195.00 12/12 No 8.95 9.30 9.15 -4.43 -32.63% 6,918 330 0.78 -0.65 7 77 None
RKT Options Chain 18.80 Call 23.00 12/12 No 0.00 0.15 0.01 0.00 0.00% 6,210 298 1.66 0.01 6 44 None
SPG Options Chain 180.48 Call 165.00 1/16 No 14.30 18.20 16.10 -4.60 -22.23% 3,980 191 0.39 0.94 10 72 None
SPG Options Chain 180.48 Call 150.00 1/16 No 29.30 33.20 32.00 +1.08 +3.50% 2,241 108 0.61 1.00 10 72 None
ABVX Options Chain 123.04 Call 180.00 12/19 No 3.30 5.40 4.90 +1.90 +63.34% 5,812 284 2.21 0.23 5 22 None
WULF Options Chain 15.59 Call 18.00 12/26 No 0.50 0.56 0.60 +0.29 +93.55% 2,154 106 0.98 0.28 4 39 None
IBM Options Chain 310.48 Put 310.00 2/20 Yes 16.80 18.30 16.80 -1.10 -6.15% 2,420 121 0.33 -0.46 10 67 None
AI Options Chain 16.03 Put 15.00 7/17 Yes 2.50 2.76 2.57 -0.30 -10.46% 2,566 129 0.70 -0.33 6 35 None
XOM Options Chain 116.19 Put 119.00 12/12 No 1.30 1.52 1.35 -1.42 -51.27% 3,265 166 0.24 -0.60 11 75 None
STUB Options Chain 12.55 Call 15.00 2/20 No 1.10 1.25 1.25 +0.21 +20.20% 10,524 536 0.88 0.41 3 17 None
CHWY Options Chain 34.84 Call 38.50 12/12 Yes 0.45 0.55 0.55 +0.36 +189.48% 2,394 122 1.37 0.23 13 43 None
LCID Options Chain 12.45 Put 14.00 1/16 No 1.93 2.95 2.49 +0.11 +4.63% 7,027 361 0.84 -0.62 5 32 None
IDYA Options Chain 34.08 Put 22.50 2/20 No 0.25 1.40 1.16 +0.06 +5.46% 3,546 183 0.85 -0.15 10 55 None
LCID Options Chain 12.45 Put 11.00 1/16 No 0.82 0.85 0.79 +0.02 +2.60% 11,308 591 0.93 -0.30 5 32 None
HL Options Chain 17.00 Call 18.50 12/19 No 0.41 0.48 0.49 +0.28 +133.34% 2,487 131 0.86 0.30 13 48 None
UNH Options Chain 323.34 Call 322.50 12/12 No 4.45 4.60 4.49 -0.36 -7.43% 3,800 202 0.33 0.56 12 67 None
OPEN Options Chain 7.09 Put 5.00 5/15 No 0.70 0.74 0.73 -0.07 -8.75% 8,184 442 1.08 -0.18 6 26 None
HAL Options Chain 28.58 Call 29.50 12/12 No 0.09 0.10 0.09 +0.02 +28.58% 9,193 511 0.36 0.18 9 63 None
SBET Options Chain 11.06 Call 12.50 12/19 No 0.35 0.43 0.43 +0.16 +59.26% 6,271 359 0.91 0.31 8 46 None
XOM Options Chain 116.19 Put 118.00 12/12 No 0.83 0.90 0.87 -1.77 -67.05% 4,917 287 0.24 -0.44 11 75 None
WULF Options Chain 15.59 Put 16.00 6/18 No 4.35 5.15 4.69 -0.39 -7.68% 2,617 153 1.06 -0.35 4 39 None
UNH Options Chain 323.34 Put 470.00 1/16 Yes 142.45 151.00 146.28 +0.13 +0.09% 11,485 687 0.95 -0.99 12 67 None
SOFI Options Chain 26.83 Call 17.00 4/17 Yes 10.35 11.00 10.64 -2.81 -20.90% 3,376 202 0.73 0.90 11 50 None
LNG Options Chain 198.72 Put 185.00 1/16 No 1.65 1.95 1.85 +0.38 +25.85% 3,174 191 0.27 -0.18 13 73 None
UNH Options Chain 323.34 Put 420.00 12/19 No 95.45 99.30 96.78 +1.19 +1.25% 7,420 449 1.21 -1.00 12 67 None
AAOI Options Chain 30.38 Call 55.00 6/18 Yes 3.30 3.70 3.60 +0.90 +33.34% 2,354 143 1.02 0.34 6 43 None
STIM Options Chain 1.29 Put 1.00 12/19 No 0.00 0.10 0.05 +0.03 +150.00% 2,300 140 2.50 -0.20 7 13 None
CVNA Options Chain 456.33 Put 415.00 12/19 No 3.35 3.85 3.60 -2.50 -40.99% 2,074 128 0.59 -0.15 6 60 None
COIN Options Chain 277.36 Put 15.00 4/17 No 0.02 0.10 0.11 +0.02 +22.23% 1,895 117 1.88 0.00 15 67 None
T Options Chain 24.84 Put 23.50 12/12 No 0.02 0.04 0.02 0.00 0.00% 2,008 125 0.34 -0.07 14 66 None
JPM Options Chain 300.51 Call 305.00 12/12 No 1.65 1.82 1.70 -8.75 -83.74% 9,598 606 0.31 0.32 11 78 None
VZ Options Chain 40.14 Call 40.50 12/12 No 0.18 0.21 0.19 -0.70 -78.66% 2,625 166 0.22 0.35 15 64 None
TSLA Options Chain 439.50 Put 447.50 12/12 No 8.45 8.55 8.55 -4.80 -35.96% 32,053 2,056 0.46 -0.54 8 59 None
CVS Options Chain 78.24 Call 82.00 12/12 No 0.12 0.14 0.12 -0.14 -53.85% 4,190 269 0.39 0.12 9 58 None
BX Options Chain 156.02 Put 150.00 12/12 No 0.54 1.17 0.84 -1.18 -58.42% 3,018 197 0.56 -0.19 9 67 None
NOK Options Chain 6.18 Put 5.00 6/18 Yes 0.01 0.18 0.16 -0.04 -20.00% 3,659 244 0.31 -0.18 17 50 None
SPG Options Chain 180.48 Call 170.00 12/19 No 9.70 12.70 11.00 +1.15 +11.68% 1,744 117 0.58 1.00 10 72 None
MSTR Options Chain 182.60 Put 190.00 12/12 No 6.05 6.20 6.10 -3.87 -38.82% 10,489 707 0.80 -0.52 7 77 None
CRMD Options Chain 11.62 Call 13.00 1/16 No 0.10 0.90 0.78 +0.33 +73.34% 1,864 127 0.81 0.40 14 54
Small Cap Stock List
RCAT Options Chain 8.32 Call 11.00 12/26 No 0.20 0.25 0.25 +0.10 +66.67% 3,064 212 1.10 0.25 8 36 None
C Options Chain 109.43 Put 108.00 12/26 No 1.72 1.85 1.75 -0.42 -19.36% 2,698 189 0.27 -0.38 15 78 None
TSLA Options Chain 439.50 Call 430.00 12/12 No 17.75 17.90 17.88 +3.18 +21.64% 47,723 3,351 0.49 0.79 8 59 None
SPG Options Chain 180.48 Call 160.00 12/19 No 20.90 22.50 21.20 -2.20 -9.41% 1,754 124 0.85 1.00 10 72 None
TWLO Options Chain 130.13 Call 135.00 12/12 No 0.29 0.80 0.50 -0.33 -39.76% 2,704 195 0.45 0.18 9 51 None
SPG Options Chain 180.48 Call 150.00 12/19 No 30.30 32.30 32.30 -0.83 -2.51% 1,740 126 1.09 1.00 10 72 None
SPOT Options Chain 589.90 Put 760.00 12/19 No 167.50 172.00 168.48 -24.61 -12.75% 1,815 133 1.04 -1.00 11 63 None
T Options Chain 24.84 Call 24.50 12/19 No 0.37 0.41 0.39 -0.21 -35.00% 1,377 101 0.22 0.53 14 66 None
HD Options Chain 345.27 Put 410.00 12/19 No 62.90 65.65 63.53 +3.43 +5.71% 1,777 131 0.70 -1.00 7 60 None
CMG Options Chain 33.73 Put 32.20 1/16 No 0.73 0.81 0.70 -0.16 -18.61% 1,882 147 0.35 -0.30 13 49 None
LPLA Options Chain 374.71 Call 400.00 12/19 No 0.00 1.60 1.26 -1.39 -52.46% 2,415 189 0.27 0.13 8 64 None
TMUS Options Chain 204.43 Put 270.00 1/16 No 66.50 69.80 68.82 +3.40 +5.20% 2,730 214 0.66 -1.00 12 75 None
TSM Options Chain 304.25 Put 175.00 4/17 Yes 1.10 1.24 1.20 +0.05 +4.35% 8,634 677 0.54 -0.04 22 74
Dividend Stock List
SYM Options Chain 60.66 Call 60.00 12/12 No 3.10 3.80 3.80 +0.90 +31.04% 2,211 179 1.05 0.66 8 44 None
MU Options Chain 247.15 Call 262.50 12/19 Yes 10.90 11.55 11.40 +2.91 +34.28% 2,255 183 0.91 0.44 16 69 None
TGT Options Chain 93.62 Put 140.00 1/16 No 44.20 48.20 46.36 -0.59 -1.26% 8,341 685 1.07 -1.00 12 66 None
EXEL Options Chain 41.87 Call 44.00 12/19 No 0.35 2.05 0.45 +0.20 +80.00% 1,422 117 0.72 0.25 18 61 None
AMZN Options Chain 227.92 Call 225.00 1/09 No 9.40 9.65 9.53 +0.53 +5.89% 2,361 197 0.28 0.60 14 65 None
TGT Options Chain 93.62 Put 150.00 12/19 No 55.85 57.35 56.40 -0.34 -0.60% 2,440 204 1.95 -1.00 12 66 None
LCID Options Chain 12.45 Call 18.00 2/20 No 0.57 0.75 0.76 -0.01 -1.30% 5,008 433 0.93 0.24 5 32 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
JPM Options Chain 300.51 Call 300.00 12/12 No 3.70 3.90 3.75 -11.32 -75.12% 4,788 419 0.31 0.54 11 78 None
NU Options Chain 16.72 Call 17.50 12/12 No 0.03 0.05 0.03 -0.02 -40.00% 16,318 1,430 0.43 0.14 12 42 None
SPG Options Chain 180.48 Call 175.00 12/19 No 6.00 7.00 6.10 +0.50 +8.93% 1,750 155 0.28 0.81 10 72 None
TGT Options Chain 93.62 Call 98.00 12/12 No 0.20 0.22 0.21 +0.03 +16.67% 7,630 678 0.41 0.11 12 66 None
RIG Options Chain 4.45 Put 3.50 6/18 No 0.23 0.30 0.24 -0.16 -40.00% 6,100 545 0.59 -0.20 6 48 None
AMC Options Chain 2.28 Put 2.00 12/26 No 0.02 0.05 0.03 +0.01 +50.00% 5,223 470 0.70 -0.16 9 28 None
TGT Options Chain 93.62 Put 130.00 1/16 No 34.20 38.20 36.36 -0.51 -1.39% 3,010 271 0.94 -1.00 12 66 None
HLF Options Chain 12.57 Call 12.50 12/12 No 0.25 0.65 0.35 0.00 0.00% 2,119 192 0.62 0.55 14 39 None
IREN Options Chain 46.84 Put 34.00 12/26 No 0.34 0.69 0.42 -0.16 -27.59% 2,563 233 1.19 -0.06 10 38 None
VFC Options Chain 18.03 Put 10.00 9/18 Yes 0.53 0.75 0.55 -0.04 -6.78% 20,000 1,872 0.72 -0.10 10 45 None
TGT Options Chain 93.62 Put 125.00 1/16 No 29.20 33.20 31.20 -0.58 -1.83% 1,100 103 0.86 -0.99 12 66 None
UNH Options Chain 323.34 Put 450.00 1/16 Yes 122.45 131.00 126.54 +0.84 +0.67% 1,886 177 0.87 -0.98 12 67 None
DQ Options Chain 33.58 Put 28.00 12/19 No 0.10 0.60 0.20 -0.16 -44.45% 1,640 154 1.24 -0.04 11 12 None
JPM Options Chain 300.51 Call 307.50 12/12 No 1.00 1.12 1.05 -7.18 -87.25% 3,296 312 0.31 0.22 11 78 None
NLY Options Chain 22.66 Call 23.00 1/09 No 0.13 0.27 0.16 -0.03 -15.79% 1,816 172 0.24 0.24 13 68 None
WBD Options Chain 27.33 Call 28.00 6/18 No 1.49 2.00 1.80 +0.62 +52.55% 3,409 324 0.16 0.62 3 19 None
MSTR Options Chain 182.60 Put 340.00 12/19 No 150.45 151.85 146.10 -10.40 -6.65% 6,369 608 0.00 -1.00 7 77 None
APP Options Chain 724.62 Call 760.00 12/12 No 3.90 4.60 4.33 +3.18 +276.53% 1,723 165 0.59 0.20 8 63 None
TMUS Options Chain 204.43 Put 260.00 1/16 No 56.55 60.40 58.69 +3.27 +5.90% 1,910 185 0.65 -0.99 12 75 None
XOM Options Chain 116.19 Put 114.00 12/19 No 0.39 0.45 0.46 -0.63 -57.80% 5,356 521 0.24 -0.16 11 75 None
AMAT Options Chain 267.14 Put 257.50 12/12 No 0.92 1.16 0.99 -0.46 -31.73% 2,866 279 0.45 -0.17 13 66 None
OXY Options Chain 41.46 Call 25.00 1/16 No 15.85 17.90 16.70 -0.38 -2.23% 2,321 226 1.61 1.00 7 65 None
ABNB Options Chain 125.39 Put 155.00 1/16 No 27.70 31.65 30.07 -3.19 -9.60% 1,100 109 0.67 -0.98 11 58 None
MSTR Options Chain 182.60 Put 187.50 12/12 No 4.80 5.00 4.83 -3.78 -43.91% 3,998 397 0.80 -0.45 7 77 None
TSLA Options Chain 439.50 Put 430.00 1/09 No 15.60 15.75 15.60 -3.15 -16.80% 4,793 478 0.46 -0.36 8 59 None
MSTR Options Chain 182.60 Put 330.00 12/19 No 140.50 141.80 136.00 -10.25 -7.01% 2,601 260 0.00 -1.00 7 77 None
MSTR Options Chain 182.60 Put 335.00 12/19 No 145.00 146.80 141.15 -10.10 -6.68% 2,805 281 0.00 -1.00 7 77 None
SPG Options Chain 180.48 Call 165.00 12/19 No 15.70 17.60 16.30 -0.45 -2.69% 1,743 175 0.72 1.00 10 72 None
TSLA Options Chain 439.50 Put 445.00 12/12 No 7.15 7.25 7.30 -4.39 -37.56% 43,791 4,418 0.46 -0.48 8 59 None
HUBS Options Chain 385.80 Put 640.00 12/19 No 250.50 256.40 252.56 -3.83 -1.50% 2,935 300 1.96 -1.00 10 47 None
TSLA Options Chain 439.50 Call 420.00 12/12 No 26.30 27.50 26.47 +4.20 +18.86% 31,209 3,212 0.52 0.88 8 59 None
TGT Options Chain 93.62 Put 145.00 1/16 No 49.25 53.20 51.42 -0.47 -0.91% 5,970 617 1.14 -1.00 12 66 None
HOOD Options Chain 135.71 Call 127.00 12/12 No 9.35 9.95 10.30 +0.06 +0.59% 4,128 430 0.76 0.85 12 59 None
TSM Options Chain 304.25 Call 317.50 12/12 No 0.42 0.54 0.55 -0.03 -5.18% 3,540 370 0.39 0.10 22 74
Dividend Stock List
CHTR Options Chain 205.13 Put 320.00 1/16 No 110.60 119.00 115.97 -0.03 -0.03% 1,050 110 1.14 -1.00 12 59 None
FLWS Options Chain 4.94 Call 9.00 12/19 No 0.10 0.20 0.13 -1.12 -89.60% 1,079 114 2.82 0.08 6 25 None
BYND Options Chain 1.26 Put 2.50 2/20 No 1.40 1.57 1.45 +0.01 +0.70% 5,065 538 2.61 -0.59 6 23 None
MU Options Chain 247.15 Put 250.00 12/12 No 5.00 5.15 5.05 -3.90 -43.58% 2,878 306 0.70 -0.42 16 69 None
NU Options Chain 16.72 Call 17.00 12/12 No 0.15 0.19 0.19 +0.06 +46.16% 14,938 1,594 0.48 0.35 12 42 None
ABNB Options Chain 125.39 Put 160.00 1/16 No 33.45 36.65 35.03 -3.23 -8.45% 3,730 399 0.71 -1.00 11 58 None
MBOT Options Chain 2.38 Put 2.00 1/16 No 0.05 0.15 0.05 -0.10 -66.67% 3,016 324 0.93 -0.22 9 21 None
PDD Options Chain 117.56 Put 165.00 1/16 No 46.25 49.90 48.38 +0.83 +1.75% 3,210 347 0.91 -1.00 18 31 None
SYM Options Chain 60.66 Call 61.00 12/12 No 1.95 3.40 3.10 +0.72 +30.26% 2,247 244 0.96 0.59 8 44 None
POET Options Chain 6.22 Call 7.00 1/02 No 0.55 0.60 0.60 +0.20 +50.00% 1,100 120 0.88 0.53 8 24 None
MSTR Options Chain 182.60 Call 217.50 12/12 No 0.19 0.33 0.33 +0.06 +22.23% 1,525 167 0.92 0.05 7 77 None
PAAS Options Chain 43.77 Call 55.00 12/19 No 0.25 0.40 0.35 +0.20 +133.34% 5,906 648 0.65 0.14 19 60 None
TSLA Options Chain 439.50 Put 450.00 12/12 No 9.90 10.00 10.01 -4.89 -32.82% 46,246 5,077 0.46 -0.59 8 59 None
SNOW Options Chain 222.60 Call 225.00 12/19 No 4.30 4.80 4.80 -1.60 -25.00% 1,536 169 0.38 0.45 2 46 None
APLD Options Chain 32.77 Put 40.00 1/16 No 9.15 9.80 9.10 -1.40 -13.34% 926 102 1.13 -0.64 3 20 None
PDD Options Chain 117.56 Put 155.00 1/16 No 36.30 39.90 38.38 +0.78 +2.08% 1,920 214 0.80 -1.00 18 31 None
TSLA Options Chain 439.50 Put 460.00 12/12 No 16.95 17.10 17.10 -5.65 -24.84% 20,116 2,278 0.47 -0.77 8 59 None
ONDS Options Chain 9.23 Call 10.00 1/02 No 0.90 1.00 0.95 0.00 0.00% 11,957 1,356 1.30 0.48 8 38 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
TSCO Options Chain 52.35 Call 54.00 12/19 No 0.30 0.50 0.50 -0.37 -42.53% 1,797 206 0.26 0.32 9 60 None
MBOT Options Chain 2.38 Put 2.00 12/19 No 0.00 0.05 0.01 -0.04 -80.00% 1,550 178 1.38 -0.04 9 21 None
MCY Options Chain 89.97 Call 75.00 12/19 No 13.50 17.10 15.90 +3.00 +23.26% 1,043 120 1.43 0.99 21 55 None
GFS Options Chain 39.96 Call 50.00 4/17 Yes 1.05 1.35 1.48 +0.03 +2.07% 4,099 472 0.41 0.24 10 48 None
HUT Options Chain 44.91 Call 51.00 12/12 No 0.53 0.75 0.54 +0.09 +20.00% 3,624 418 1.51 0.16 11 66 None
AMZN Options Chain 227.92 Call 235.00 1/23 No 6.25 6.70 6.40 +0.20 +3.23% 1,049 121 0.28 0.42 14 65 None
ROKU Options Chain 105.56 Put 100.00 12/12 No 0.27 0.59 0.45 -0.96 -68.09% 3,900 451 0.58 -0.14 9 46 None
CCL Options Chain 25.51 Put 23.00 4/17 Yes 1.40 1.47 1.44 +0.10 +7.47% 8,017 930 0.45 -0.29 12 61 None
TSLA Options Chain 439.50 Put 472.50 12/12 No 26.65 29.00 27.50 -8.18 -22.93% 1,404 163 0.47 -0.91 8 59 None
TSLA Options Chain 439.50 Put 467.50 12/12 No 23.25 23.55 22.65 -8.00 -26.11% 1,234 144 0.47 -0.86 8 59 None
LI Options Chain 17.39 Call 17.50 12/12 No 0.20 0.24 0.22 -0.40 -64.52% 1,293 152 0.45 0.44 15 23 None
VZ Options Chain 40.14 Put 41.00 12/12 No 0.90 0.92 0.91 +0.70 +333.34% 12,322 1,457 0.25 -0.83 15 64 None
BABA Options Chain 155.96 Put 149.00 12/19 No 1.03 1.18 1.10 +0.10 +10.00% 2,212 263 0.36 -0.20 15 67 None
NXPI Options Chain 228.60 Call 212.50 12/12 No 14.20 16.70 15.77 -1.98 -11.16% 1,220 146 0.86 1.00 11 70 None
STZ Options Chain 141.86 Put 210.00 1/16 Yes 64.90 68.80 66.99 -0.99 -1.46% 1,015 122 0.96 -1.00 8 68 None
QBTS Options Chain 28.43 Call 30.00 1/09 No 2.43 2.75 2.56 -0.14 -5.19% 1,536 185 0.97 0.48 5 29 None
MSTR Options Chain 182.60 Put 102.00 12/19 No 0.02 0.12 0.07 -0.03 -30.00% 953 115 1.46 0.00 7 77 None
META Options Chain 656.96 Put 655.00 12/12 No 6.20 6.35 6.28 +2.48 +65.27% 12,083 1,464 0.30 -0.46 11 71 None
NXPI Options Chain 228.60 Call 200.00 12/19 No 26.80 29.70 29.00 +2.70 +10.27% 1,602 195 0.76 0.96 11 70 None
CIEN Options Chain 214.35 Put 180.00 12/19 Yes 2.45 4.30 3.60 -1.70 -32.08% 1,084 134 1.12 -0.16 6 58 None
UPS Options Chain 96.97 Put 125.00 1/16 No 26.70 30.10 28.08 -1.30 -4.43% 1,920 238 0.80 -1.00 10 65 None
MSFT Options Chain 492.02 Put 535.00 12/19 No 41.45 45.10 44.50 -0.62 -1.38% 880 110 0.45 -0.97 14 69 None
OXY Options Chain 41.46 Call 35.00 12/19 No 5.35 7.00 6.10 -1.00 -14.09% 2,320 290 1.04 1.00 7 65 None
PDD Options Chain 117.56 Put 150.00 1/16 No 31.10 34.90 33.38 +0.88 +2.71% 4,485 561 0.74 -0.99 18 31 None
TSLA Options Chain 439.50 Call 442.50 12/12 No 9.05 9.15 9.10 +1.45 +18.96% 20,746 2,595 0.47 0.57 8 59 None
NXPI Options Chain 228.60 Call 210.00 12/12 No 17.00 19.30 18.90 -1.57 -7.67% 1,231 154 1.06 1.00 11 70 None
MU Options Chain 247.15 Put 190.00 6/18 Yes 16.15 16.55 16.48 -0.77 -4.47% 2,504 314 0.67 -0.19 16 69 None
CGNT Options Chain 9.72 Call 10.00 12/19 Yes 0.20 0.30 0.25 -0.08 -24.25% 1,851 233 0.55 0.41 11 24 None
PEP Options Chain 144.64 Put 170.00 1/16 No 23.45 27.25 25.74 +2.04 +8.61% 1,862 235 0.52 -0.97 10 59 None
ONDS Options Chain 9.23 Put 10.00 12/12 No 0.95 1.10 1.02 +0.02 +2.00% 1,203 152 1.64 -0.68 8 38 None
FANG Options Chain 158.17 Put 207.49 1/16 No 47.10 50.90 48.51 -1.49 -2.98% 1,510 191 0.71 -0.99 13 79 None
CI Options Chain 262.71 Put 350.00 1/16 No 85.40 89.20 85.95 -0.05 -0.06% 2,027 257 0.66 -1.00 14 72 None
SPCE Options Chain 3.81 Put 3.50 12/12 No 0.06 0.07 0.07 +0.05 +250.00% 3,113 395 1.32 -0.24 6 32 None
CIEN Options Chain 214.35 Put 200.00 12/12 Yes 6.40 9.60 7.92 -1.17 -12.88% 1,062 135 1.87 -0.31 6 58 None
TSLA Options Chain 439.50 Call 447.50 12/12 No 6.50 6.55 6.47 +0.82 +14.52% 31,976 4,084 0.46 0.46 8 59 None
BMNR Options Chain 39.21 Put 39.00 12/12 No 1.45 1.60 1.52 -2.38 -61.03% 2,524 323 1.14 -0.46 10 24 None
UNH Options Chain 323.34 Put 390.00 12/19 No 65.25 67.10 67.20 +0.63 +0.95% 1,808 232 0.71 -0.99 12 67 None
UEC Options Chain 13.96 Put 12.00 12/26 Yes 0.20 0.35 0.28 -0.12 -30.00% 1,018 131 0.88 -0.18 6 40 None
AMZN Options Chain 227.92 Put 195.00 1/09 No 0.51 0.53 0.53 -0.13 -19.70% 807 104 0.35 -0.06 14 65 None
META Options Chain 656.96 Call 652.50 12/12 No 9.85 10.10 9.95 -8.10 -44.88% 927 120 0.33 0.60 11 71 None
ALAB Options Chain 167.08 Put 155.00 12/12 No 1.40 1.90 1.70 +0.55 +47.83% 1,826 237 1.01 -0.19 3 22 None
TSLA Options Chain 439.50 Put 452.50 12/12 No 11.45 11.60 11.65 -5.30 -31.27% 7,298 948 0.46 -0.64 8 59 None
TSLA Options Chain 439.50 Call 452.50 12/12 No 4.50 4.60 4.52 +0.42 +10.25% 18,048 2,361 0.46 0.36 8 59 None
MSTR Options Chain 182.60 Call 200.00 1/09 No 10.65 12.00 11.25 +1.88 +20.07% 2,312 304 0.71 0.44 7 77 None
HOOD Options Chain 135.71 Call 122.00 12/12 No 13.90 14.55 17.16 +2.41 +16.34% 3,009 397 0.78 0.95 12 59 None
CHRW Options Chain 152.52 Put 150.00 12/19 No 1.35 1.70 1.70 +0.55 +47.83% 1,030 137 0.27 -0.32 12 63 None
ABNB Options Chain 125.39 Put 170.00 1/16 No 43.45 46.65 44.97 -3.25 -6.74% 3,280 439 0.83 -1.00 11 58 None
UPS Options Chain 96.97 Put 130.00 1/16 No 31.70 34.50 32.93 -1.19 -3.49% 3,785 510 0.80 -1.00 10 65 None
DKNG Options Chain 34.94 Put 34.50 12/12 No 0.51 0.59 0.50 +0.03 +6.39% 3,195 431 0.60 -0.39 4 46 None
COP Options Chain 93.43 Put 120.00 1/16 No 24.60 28.00 26.04 -1.01 -3.74% 1,590 216 0.73 -1.00 9 76 None
BTU Options Chain 28.48 Put 26.50 12/19 No 0.17 0.40 0.42 -0.36 -46.16% 801 109 0.55 -0.21 13 50 None
APLD Options Chain 32.77 Call 38.50 12/12 No 0.07 0.40 0.22 +0.12 +120.00% 953 130 1.37 0.12 3 20 None
INTC Options Chain 40.50 Put 39.50 12/19 No 0.91 0.96 0.95 -0.31 -24.61% 2,037 278 0.54 -0.36 6 50 None
STZ Options Chain 141.86 Put 270.00 1/16 Yes 124.80 128.70 126.91 -1.09 -0.86% 1,258 172 1.37 -1.00 8 68 None
DOCU Options Chain 69.39 Call 71.00 12/12 No 0.20 0.56 0.48 +0.41 +585.72% 2,936 402 0.36 0.29 11 46 None
APLD Options Chain 32.77 Call 45.00 12/12 No 0.02 0.04 0.03 -0.02 -40.00% 1,767 242 1.61 0.01 3 20 None
EBAY Options Chain 83.89 Call 88.00 12/26 No 0.44 0.64 0.54 -0.16 -22.86% 1,057 145 0.24 0.22 9 66 None
RKT Options Chain 18.80 Call 21.00 12/12 No 0.06 0.08 0.07 +0.01 +16.67% 11,868 1,645 0.85 0.13 6 44 None
M Options Chain 22.57 Put 20.00 12/12 No 0.01 0.02 0.02 -0.01 -33.34% 1,206 168 0.71 -0.02 13 48 None
WBD Options Chain 27.33 Put 27.00 1/16 No 0.40 0.43 0.43 -0.23 -34.85% 2,699 381 0.27 -0.24 3 19 None
SBUX Options Chain 82.28 Put 110.00 1/16 No 25.65 29.60 27.53 +0.97 +3.66% 3,680 522 0.88 -0.99 5 53 None
PLAY Options Chain 17.97 Put 13.00 1/16 Yes 0.30 0.50 0.50 +0.05 +11.12% 1,923 273 0.97 -0.13 7 36 None
VEEV Options Chain 239.99 Put 270.00 12/19 No 36.90 40.00 37.93 +4.95 +15.01% 2,206 315 0.76 -1.00 15 55 None
ALT Options Chain 5.52 Put 3.50 1/02 No 0.15 0.50 0.19 -0.06 -24.00% 1,518 217 2.34 -0.15 9 31 None
COF Options Chain 230.81 Put 230.00 3/20 Yes 13.40 13.80 13.26 -0.26 -1.93% 1,523 219 0.31 -0.44 9 68 None
KSS Options Chain 23.41 Call 7.50 12/19 No 15.65 16.25 16.25 +0.96 +6.28% 2,625 378 5.35 1.00 13 64 None
SBUX Options Chain 82.28 Put 115.00 1/16 No 30.65 34.65 32.53 +1.06 +3.37% 5,920 853 0.97 -1.00 5 53 None
ALGM Options Chain 28.96 Call 27.50 12/19 No 1.75 2.00 1.95 -0.39 -16.67% 700 101 0.79 0.70 5 39 None
CAT Options Chain 594.36 Put 595.00 12/12 No 5.70 8.45 7.00 -1.44 -17.07% 740 107 0.33 -0.49 11 65 None
PPL Options Chain 34.12 Call 27.00 1/16 No 6.30 7.90 7.10 -2.60 -26.81% 4,162 602 0.90 1.00 9 67 None
UNFI Options Chain 34.31 Call 36.00 12/19 No 0.50 0.75 0.80 +0.20 +33.34% 1,004 146 0.51 0.32 5 37 None
FANG Options Chain 158.17 Put 197.49 1/16 No 37.10 40.90 38.59 -1.41 -3.53% 2,320 339 0.62 -0.98 13 79 None
PRCH Options Chain 9.76 Call 10.00 5/15 Yes 2.15 2.55 2.16 +0.58 +36.71% 1,064 156 0.86 0.63 10 35 None
NXPI Options Chain 228.60 Call 200.00 12/12 No 26.70 30.00 28.14 -3.71 -11.65% 2,440 361 1.49 1.00 11 70 None
MSTR Options Chain 182.60 Put 200.00 12/12 No 12.75 13.10 12.88 -4.84 -27.32% 3,372 501 0.79 -0.76 7 77 None
DOCU Options Chain 69.39 Call 69.00 12/12 No 0.14 2.68 1.31 +1.15 +718.75% 3,210 483 0.99 0.60 11 46 None
WULF Options Chain 15.59 Call 19.00 6/18 No 3.40 4.25 3.64 +0.63 +20.93% 3,758 566 1.09 0.55 4 39 None
FLWS Options Chain 4.94 Call 5.00 1/16 No 0.70 0.80 0.80 +0.64 +400.00% 3,578 544 1.35 0.54 6 25 None
LCID Options Chain 12.45 Put 18.00 2/20 No 5.95 6.50 6.39 +0.36 +5.97% 5,000 763 1.01 -0.76 5 32 None
LUV Options Chain 38.15 Put 37.50 12/19 No 0.64 0.74 0.65 -0.36 -35.65% 1,156 178 0.40 -0.36 9 46 None
USAR Options Chain 17.15 Put 17.50 12/19 No 1.25 1.45 1.46 -0.24 -14.12% 868 134 1.16 -0.46 3 18 None
APP Options Chain 724.62 Call 730.00 12/12 No 12.90 14.00 13.35 +9.35 +233.75% 1,939 300 0.60 0.46 8 63 None
OLMA Options Chain 27.86 Put 20.00 12/19 No 1.25 2.45 2.10 +0.45 +27.28% 1,528 237 2.79 -0.21 8 41 None
ORCL Options Chain 221.53 Call 195.00 12/12 Yes 28.45 29.70 28.90 +1.10 +3.96% 1,050 163 1.43 0.86 8 62 None
META Options Chain 656.96 Call 655.00 12/12 No 8.40 8.65 8.50 -7.80 -47.86% 8,995 1,397 0.32 0.54 11 71 None
KSS Options Chain 23.41 Put 21.00 1/16 No 0.86 1.00 0.93 -0.36 -27.91% 2,388 371 0.67 -0.27 13 64 None
PPL Options Chain 34.12 Call 25.00 1/16 No 8.30 9.70 8.96 -0.14 -1.54% 4,162 651 1.17 1.00 9 67 None
PRMB Options Chain 15.42 Call 17.50 4/17 No 1.25 1.35 1.28 -0.02 -1.54% 10,547 1,650 0.50 0.44 3 18 None
WBD Options Chain 27.33 Call 28.50 12/19 No 0.35 0.44 0.39 +0.21 +116.67% 10,281 1,612 0.26 0.44 3 19 None
VZ Options Chain 40.14 Put 40.00 12/12 No 0.23 0.25 0.25 +0.20 +400.00% 11,680 1,834 0.23 -0.40 15 64 None
YOU Options Chain 32.57 Call 38.00 12/19 No 0.10 0.30 0.25 +0.09 +56.25% 643 101 0.44 0.12 18 58 None
CC Options Chain 12.40 Call 13.00 12/12 No 0.00 0.35 0.18 +0.03 +20.00% 1,314 208 1.39 0.28 10 40 None
TSLA Options Chain 439.50 Call 440.00 12/12 No 10.55 10.70 10.45 +1.64 +18.62% 51,462 8,209 0.47 0.62 8 59 None
LI Options Chain 17.39 Call 17.00 12/12 No 0.30 0.57 0.51 -0.39 -43.34% 902 144 0.57 0.71 15 23 None
KGC Options Chain 26.91 Call 28.50 12/12 No 0.07 0.14 0.09 -0.01 -10.00% 1,057 169 0.57 0.09 17 59 None
CHWY Options Chain 34.84 Call 36.50 12/12 Yes 1.01 1.13 1.08 +0.23 +27.06% 4,154 665 1.38 0.38 13 43 None
TSLA Options Chain 439.50 Call 450.00 12/12 No 5.40 5.50 5.49 +0.64 +13.20% 94,565 15,158 0.46 0.41 8 59 None
JPM Options Chain 300.51 Call 310.00 12/12 No 0.60 0.65 0.62 -5.83 -90.39% 9,033 1,453 0.31 0.15 11 78 None
CRCL Options Chain 88.88 Call 89.00 12/12 No 2.40 2.80 2.60 +1.42 +120.34% 1,267 204 0.81 0.51 3 21 None
TSLA Options Chain 439.50 Put 442.50 12/12 No 6.05 6.10 6.15 -4.10 -40.00% 17,798 2,873 0.47 -0.43 8 59 None
CPB Options Chain 28.47 Put 29.50 12/12 Yes 1.05 1.20 1.11 +0.60 +117.65% 2,582 417 0.43 -0.87 12 55 None
MSTR Options Chain 182.60 Call 212.50 12/12 No 0.50 0.54 0.51 +0.07 +15.91% 2,343 379 0.89 0.08 7 77 None
KSS Options Chain 23.41 Call 10.00 12/19 No 11.80 15.25 13.11 +0.36 +2.83% 17,340 2,825 6.75 1.00 13 64 None
AVGO Options Chain 406.29 Put 410.00 2/20 Yes 34.35 34.55 35.71 -2.44 -6.40% 773 126 0.47 -0.46 8 66 None
PM Options Chain 148.50 Put 175.00 12/19 No 23.90 26.30 25.10 -0.99 -3.80% 630 103 0.87 -1.00 11 68 None
CHWY Options Chain 34.84 Put 34.00 12/12 Yes 1.26 1.37 1.38 +0.02 +1.48% 2,626 433 1.37 -0.40 13 43 None
ONDS Options Chain 9.23 Put 9.50 12/12 No 0.60 0.65 0.65 -0.21 -24.42% 3,859 637 1.44 -0.55 8 38 None
COP Options Chain 93.43 Put 130.00 1/16 No 34.75 38.00 36.04 -1.02 -2.76% 1,815 300 0.87 -1.00 9 76 None
GES Options Chain 17.00 Call 12.75 1/16 No 2.90 6.30 4.30 -0.12 -2.72% 725 120 0.90 1.00 13 39 None
TSM Options Chain 304.25 Put 300.00 1/02 No 8.20 8.50 8.30 -1.40 -14.44% 1,063 176 0.33 -0.43 22 74
Dividend Stock List
BMNR Options Chain 39.21 Put 15.00 1/16 No 0.03 0.10 0.06 -0.13 -68.43% 1,206 201 1.38 -0.01 10 24 None
WVE Options Chain 21.31 Put 18.00 12/19 No 0.45 0.65 0.59 -1.66 -73.78% 1,109 185 1.33 -0.20 7 39 None
CHWY Options Chain 34.84 Call 42.00 12/12 Yes 0.12 0.15 0.12 +0.05 +71.43% 844 141 1.36 0.08 13 43 None
JPM Options Chain 300.51 Put 300.00 12/12 No 3.05 3.30 3.15 +2.81 +826.48% 7,029 1,178 0.33 -0.46 11 78 None
CLSK Options Chain 14.85 Put 12.50 12/26 Yes 0.27 0.54 0.32 -0.25 -43.86% 1,558 262 1.06 -0.19 15 50 None
DYN Options Chain 18.44 Call 21.00 12/19 No 0.20 0.80 0.40 -1.50 -78.95% 931 157 0.94 0.30 9 42 None
MSFT Options Chain 492.02 Call 515.00 1/02 No 2.89 3.05 2.85 -0.07 -2.40% 2,045 346 0.20 0.21 14 69 None
TSLA Options Chain 439.50 Call 447.50 12/26 No 15.50 15.65 15.45 +1.55 +11.16% 1,169 198 0.42 0.50 8 59 None
NFLX Options Chain 96.63 Put 96.50 12/26 No 2.53 2.68 2.63 -0.21 -7.40% 2,502 426 0.34 -0.46 7 58 None
VZ Options Chain 40.14 Call 42.00 1/23 Yes 0.32 0.39 0.35 -0.30 -46.16% 739 126 0.20 0.19 15 64 None
UEC Options Chain 13.96 Call 16.00 12/12 Yes 0.05 0.15 0.10 0.00 0.00% 1,066 183 1.20 0.15 6 40 None
PGY Options Chain 24.86 Put 22.00 2/20 No 1.50 4.00 2.30 -0.20 -8.00% 1,002 173 0.98 -0.31 3 18 None
GFS Options Chain 39.96 Call 35.00 4/17 Yes 7.00 7.90 7.76 +0.46 +6.31% 4,104 710 0.46 0.74 10 48 None
LLY Options Chain 982.22 Call 950.00 1/16 No 61.00 62.50 61.50 -10.98 -15.15% 630 109 0.32 0.67 14 65 None
ABVX Options Chain 123.04 Call 190.00 12/19 No 3.70 4.30 3.80 +1.30 +52.00% 1,527 266 2.28 0.21 5 22 None
KSS Options Chain 23.41 Call 19.00 12/12 No 4.15 4.65 4.39 +0.78 +21.61% 641 112 2.45 1.00 13 64 None
MSTR Options Chain 182.60 Put 185.00 12/12 No 3.75 3.95 3.87 -3.02 -43.84% 8,934 1,566 0.82 -0.38 7 77 None
BULL Options Chain 10.25 Call 10.50 12/12 No 0.21 0.25 0.21 +0.12 +133.34% 42,697 7,521 0.84 0.40 3 17 None
TSLA Options Chain 439.50 Call 445.00 12/12 No 7.70 7.80 7.73 +1.15 +17.48% 53,323 9,435 0.47 0.52 8 59 None
SNOW Options Chain 222.60 Put 180.00 2/20 No 1.72 1.91 1.84 -0.01 -0.55% 1,100 195 0.40 -0.09 2 46 None
GOOG Options Chain 317.75 Call 337.50 12/12 No 0.14 0.15 0.14 -0.06 -30.00% 6,390 1,134 0.36 0.03 12 70 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
KSS Options Chain 23.41 Call 15.00 12/12 No 8.15 8.75 8.40 +1.17 +16.19% 663 118 4.55 1.00 13 64 None
ARM Options Chain 141.93 Put 90.00 4/17 No 0.73 2.11 1.37 -0.60 -30.46% 629 112 0.57 -0.04 3 22 None
CORZ Options Chain 17.49 Put 17.50 12/19 No 0.95 1.07 0.91 -0.02 -2.16% 795 142 0.88 -0.47 3 23 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
META Options Chain 656.96 Call 662.50 12/12 No 4.80 4.95 4.87 -7.22 -59.72% 2,247 403 0.31 0.38 11 71 None
RACE Options Chain 375.35 Put 440.00 12/19 No 62.80 66.20 63.98 +15.70 +32.52% 650 117 0.70 -0.99 12 61 None
NFLX Options Chain 96.63 Call 98.00 1/09 No 3.30 3.50 3.63 -0.12 -3.20% 1,944 350 0.34 0.48 7 58 None
PD Options Chain 12.61 Call 17.50 6/18 No 0.50 0.65 0.55 +0.06 +12.25% 2,005 363 0.44 0.27 13 45 None
BMNR Options Chain 39.21 Call 39.00 12/19 No 2.78 2.90 2.85 +1.31 +85.07% 8,124 1,474 1.07 0.55 10 24 None
KSS Options Chain 23.41 Call 15.00 12/19 No 8.20 8.70 8.20 +0.93 +12.80% 11,001 1,996 2.35 1.00 13 64 None
META Options Chain 656.96 Put 657.50 12/12 No 7.30 7.50 7.50 +2.85 +61.29% 3,920 716 0.29 -0.51 11 71 None
MOS Options Chain 23.82 Call 25.00 3/20 Yes 1.57 1.73 1.64 +0.04 +2.50% 5,095 932 0.42 0.46 16 70 None
MNST Options Chain 73.50 Call 72.50 1/16 No 2.80 2.90 2.88 -0.92 -24.22% 2,408 441 0.22 0.62 11 57 None
ALT Options Chain 5.52 Put 4.00 1/02 No 0.30 0.35 0.30 +0.05 +20.00% 705 130 1.90 -0.20 9 31 None
PLAY Options Chain 17.97 Put 15.00 12/19 Yes 0.50 0.55 0.52 -0.10 -16.13% 3,535 652 1.46 -0.20 7 36 None
NCLH Options Chain 19.09 Call 18.50 12/12 No 0.41 1.13 0.56 -0.20 -26.32% 2,014 372 0.82 0.68 11 49 None
UBER Options Chain 89.07 Put 90.00 12/18 Yes 10.75 13.70 12.31 +0.76 +6.58% 1,026 190 0.37 -0.39 12 63 None
META Options Chain 656.96 Put 650.00 12/12 No 4.25 4.40 4.33 +1.65 +61.57% 16,519 3,064 0.30 -0.35 11 71 None
AAPL Options Chain 277.18 Call 297.50 12/19 No 0.12 0.14 0.13 -0.05 -27.78% 956 178 0.22 0.04 10 63 None
META Options Chain 656.96 Call 657.50 12/19 No 12.35 12.70 12.50 -7.50 -37.50% 944 176 0.30 0.50 11 71 None
AEO Options Chain 23.91 Call 24.50 12/12 No 0.20 0.60 0.27 +0.21 +350.00% 621 116 0.77 0.35 17 51 None
LION Options Chain 7.65 Call 8.00 6/18 No 1.50 1.65 1.57 +0.37 +30.84% 8,836 1,661 0.73 0.60 3 16 None
BMNR Options Chain 39.21 Put 27.00 12/19 No 0.07 0.15 0.13 -0.17 -56.67% 3,731 703 1.27 -0.02 10 24 None
RGTI Options Chain 28.34 Put 26.50 12/19 No 1.10 1.24 1.20 -0.07 -5.52% 535 101 1.06 -0.33 3 19 None
ENPH Options Chain 31.55 Put 31.50 12/12 No 0.70 0.81 0.75 -0.32 -29.91% 572 108 0.67 -0.48 11 53 None
HOOD Options Chain 135.71 Call 139.00 12/19 No 4.55 4.85 4.81 -0.39 -7.50% 702 133 0.67 0.44 12 59 None
JPM Options Chain 300.51 Call 312.50 12/12 No 0.34 0.39 0.40 -4.55 -91.92% 4,331 822 0.31 0.10 11 78 None
TSLA Options Chain 439.50 Call 590.00 12/26 No 0.14 0.16 0.15 -0.08 -34.79% 1,043 198 0.54 0.01 8 59 None
MCY Options Chain 89.97 Call 55.00 12/19 No 33.90 35.00 36.10 -0.50 -1.37% 2,080 395 2.82 1.00 21 55 None
NFLX Options Chain 96.63 Call 95.50 12/19 No 2.99 3.10 3.03 -0.47 -13.43% 2,838 540 0.36 0.61 7 58 None
AMC Options Chain 2.28 Put 2.00 1/02 No 0.05 0.06 0.06 +0.01 +20.00% 2,334 445 0.72 -0.21 9 28 None
SNAP Options Chain 8.02 Put 10.00 1/21 Yes 3.75 4.95 3.90 -0.15 -3.71% 702 134 0.73 -0.37 6 34 None
CCL Options Chain 25.51 Call 27.00 2/20 Yes 1.38 1.47 1.45 -0.16 -9.94% 701 134 0.43 0.44 12 61 None
XOM Options Chain 116.19 Put 118.00 12/19 No 1.40 1.54 1.51 -1.22 -44.69% 1,166 223 0.22 -0.45 11 75 None
PTON Options Chain 6.44 Call 7.00 12/12 No 0.06 0.10 0.08 +0.05 +166.67% 10,398 1,996 0.70 0.30 6 32 None
DE Options Chain 462.86 Put 510.00 12/19 No 43.00 50.20 46.56 +8.15 +21.22% 931 179 0.54 -1.00 9 67 None
GES Options Chain 17.00 Call 10.75 1/16 No 5.90 6.70 6.20 +0.20 +3.34% 1,100 212 1.15 1.00 13 39 None
AMC Options Chain 2.28 Put 1.50 1/02 No 0.01 0.02 0.01 -0.01 -50.00% 569 110 1.08 -0.01 9 28 None
AMZN Options Chain 227.92 Call 242.50 12/26 No 1.07 1.11 1.07 -0.07 -6.14% 599 116 0.27 0.16 14 65 None
CSCO Options Chain 79.51 Call 82.50 2/20 Yes 2.44 2.49 2.44 +0.30 +14.02% 7,325 1,419 0.25 0.41 9 66 None
APT Options Chain 4.53 Put 4.50 12/12 No 0.00 0.25 0.05 -0.03 -37.50% 820 159 1.78 -0.36 18 33 None
CRWV Options Chain 90.66 Call 85.00 1/09 No 11.20 12.50 11.98 +3.34 +38.66% 639 124 0.85 0.65 3 21 None
DKNG Options Chain 34.94 Put 34.00 12/12 No 0.35 0.41 0.34 +0.09 +36.00% 1,911 371 0.61 -0.30 4 46 None
WBD Options Chain 27.33 Call 29.00 1/16 No 0.75 0.78 0.75 +0.44 +141.94% 34,130 6,650 0.28 0.43 3 19 None
ASML Options Chain 1,111.44 Call 1,150.00 12/12 No 3.50 4.00 3.80 -2.73 -41.81% 2,592 506 0.40 0.17 15 66 None
TTD Options Chain 39.45 Put 115.00 1/16 No 75.10 76.15 75.57 +0.17 +0.23% 1,120 220 1.99 -1.00 12 48 None
LQDA Options Chain 34.04 Put 30.00 1/16 No 2.20 3.00 2.43 +0.08 +3.41% 1,008 198 1.07 -0.29 5 40 None
CSIQ Options Chain 23.05 Call 23.50 12/12 No 0.55 0.70 0.77 -0.18 -18.95% 537 106 0.86 0.46 11 47 None
MBLY Options Chain 11.35 Call 11.00 1/16 No 1.00 1.13 1.07 +0.03 +2.89% 1,260 251 0.55 0.63 3 17 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
AG Options Chain 15.40 Call 16.50 12/26 No 0.53 0.62 0.60 +0.27 +81.82% 646 129 0.74 0.37 12 48 None
CRCL Options Chain 88.88 Call 120.00 1/16 No 1.72 1.84 1.78 +0.66 +58.93% 15,836 3,164 0.82 0.16 3 21 None
ROKU Options Chain 105.56 Call 104.00 12/19 No 4.20 4.45 4.10 +1.31 +46.96% 570 114 0.49 0.60 9 46 None
NU Options Chain 16.72 Call 8.00 1/09 No 7.20 10.80 8.72 -0.02 -0.23% 2,000 400 4.18 1.00 12 42 None
TE Options Chain 6.05 Put 6.00 12/19 No 0.30 0.35 0.33 -0.27 -45.00% 749 150 1.47 -0.28 3 16 None
META Options Chain 656.96 Call 660.00 12/12 No 5.85 6.00 6.00 -6.66 -52.61% 12,609 2,527 0.31 0.43 11 71 None
HD Options Chain 345.27 Call 365.00 12/12 No 0.04 0.11 0.08 -0.62 -88.58% 2,386 479 0.29 0.03 7 60 None
XOM Options Chain 116.19 Put 115.00 1/02 No 0.94 1.02 1.00 -0.91 -47.65% 656 132 0.20 -0.26 11 75 None
AGNC Options Chain 10.34 Put 9.50 12/26 No 0.00 0.04 0.02 +0.01 +100.00% 735 148 0.35 -0.03 15 61 None
CHWY Options Chain 34.84 Call 34.50 12/19 Yes 2.00 2.19 2.10 +0.30 +16.67% 1,201 242 0.84 0.55 13 43 None
UNH Options Chain 323.34 Put 440.00 1/16 Yes 112.15 120.70 115.24 -1.32 -1.14% 640 129 0.82 -0.97 12 67 None
MCY Options Chain 89.97 Call 70.00 12/19 No 18.80 22.00 20.10 -2.37 -10.55% 3,120 629 1.76 1.00 21 55 None
JD Options Chain 29.70 Call 44.00 3/20 Yes 0.20 0.23 0.22 +0.03 +15.79% 4,216 850 0.46 0.04 19 32 None
TSLA Options Chain 439.50 Put 220.00 12/12 No 0.01 0.02 0.01 -0.01 -50.00% 8,143 1,646 2.48 0.00 8 59 None
AVGO Options Chain 406.29 Put 405.00 12/19 Yes 16.25 16.95 16.50 -5.15 -23.79% 778 158 0.65 -0.46 8 66 None
USAR Options Chain 17.15 Put 18.00 12/12 No 1.05 1.20 1.20 -0.25 -17.25% 615 125 1.29 -0.58 3 18 None
IREN Options Chain 46.84 Put 65.00 1/16 No 18.20 20.80 19.57 -1.33 -6.37% 5,432 1,109 0.97 -0.78 10 38 None
LYFT Options Chain 21.78 Put 21.50 12/12 No 0.35 0.39 0.36 +0.17 +89.48% 1,132 232 0.64 -0.40 12 41 None
SOC Options Chain 5.64 Call 9.00 1/16 No 0.50 0.60 0.55 -0.05 -8.34% 4,298 881 1.81 0.32 3 16 None
TSLA Options Chain 439.50 Put 445.00 1/09 No 22.45 22.60 22.50 -3.80 -14.45% 750 154 0.46 -0.46 8 59 None
AMD Options Chain 221.62 Call 247.50 12/12 No 0.10 0.11 0.10 -0.14 -58.34% 2,579 530 0.60 0.03 11 61 None
MCY Options Chain 89.97 Call 50.00 12/19 No 38.40 42.10 40.00 -2.80 -6.55% 1,040 214 3.24 1.00 21 55 None
RDW Options Chain 6.90 Call 9.00 5/15 No 1.60 1.75 1.65 +0.60 +57.15% 3,945 812 1.15 0.53 5 38 None
KSS Options Chain 23.41 Call 14.00 12/19 No 9.10 9.70 9.50 +0.45 +4.98% 2,218 458 2.63 1.00 13 64 None
PATH Options Chain 18.98 Call 20.00 12/26 No 0.52 0.59 0.54 -0.31 -36.48% 3,204 662 0.58 0.40 12 34 None
FND Options Chain 61.35 Call 60.00 12/19 No 2.80 3.20 3.22 -1.18 -26.82% 498 103 0.56 0.62 11 49 None
OXY Options Chain 41.46 Call 22.50 12/19 No 17.40 19.75 18.90 -0.57 -2.93% 4,640 961 3.05 1.00 7 65 None
UPS Options Chain 96.97 Put 120.00 1/16 No 21.90 25.10 22.96 -1.02 -4.26% 3,537 736 0.72 -0.99 10 65 None
MU Options Chain 247.15 Put 205.00 12/19 Yes 1.51 1.65 1.60 -0.81 -33.61% 7,433 1,548 0.97 -0.08 16 69 None
OXY Options Chain 41.46 Call 40.00 12/12 No 1.14 2.20 1.75 +0.20 +12.91% 885 185 0.96 1.00 7 65 None
KSS Options Chain 23.41 Call 16.00 12/19 No 7.20 7.75 7.36 +1.22 +19.87% 3,992 835 2.15 1.00 13 64 None
CHWY Options Chain 34.84 Put 33.00 12/12 Yes 0.88 0.92 0.89 -0.02 -2.20% 1,749 366 1.33 -0.31 13 43 None
HOOD Options Chain 135.71 Call 138.00 12/19 No 4.85 5.40 5.53 +0.08 +1.47% 1,106 232 0.67 0.47 12 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
ABT Options Chain 121.25 Put 122.00 12/12 No 1.20 1.57 1.52 +0.49 +47.58% 1,223 257 0.23 -0.58 16 64 None
KSS Options Chain 23.41 Call 12.50 12/19 No 10.65 11.20 10.80 +0.70 +6.94% 10,485 2,212 3.09 1.00 13 64 None
SATS Options Chain 88.27 Put 85.00 12/19 No 0.65 1.35 1.14 -1.55 -57.63% 1,161 246 0.63 -0.21 6 46 None
NIO Options Chain 5.13 Put 3.00 5/15 No 0.08 0.11 0.09 -0.01 -10.00% 3,003 641 0.68 -0.07 8 -6 None
CVNA Options Chain 456.33 Put 455.00 12/12 No 8.85 9.75 9.00 -6.89 -43.37% 1,009 216 0.61 -0.45 6 60 None
SBUX Options Chain 82.28 Put 105.00 1/16 No 20.65 24.65 22.45 +0.98 +4.57% 2,240 481 0.80 -0.98 5 53 None
WMT Options Chain 115.06 Call 135.00 5/15 Yes 1.86 2.03 1.81 +0.25 +16.03% 1,213 261 0.24 0.20 9 59 None
TSLA Options Chain 439.50 Put 440.00 12/12 No 5.05 5.10 5.15 -3.79 -42.40% 44,022 9,473 0.47 -0.38 8 59 None
MSTR Options Chain 182.60 Put 188.00 12/19 No 8.30 8.70 8.70 -3.05 -25.96% 1,011 218 0.72 -0.46 7 77 None
TSLA Options Chain 439.50 Put 442.50 12/26 No 14.30 14.40 14.40 -4.60 -24.22% 573 124 0.42 -0.45 8 59 None
CHWY Options Chain 34.84 Put 28.50 12/12 Yes 0.01 0.05 0.04 -0.03 -42.86% 507 110 1.18 -0.04 13 43 None
TAC Options Chain 14.16 Call 35.00 8/21 Yes 0.05 0.30 0.09 -0.11 -55.00% 1,000 217 0.57 0.03 6 45 None
KSS Options Chain 23.41 Call 18.00 12/12 No 5.10 5.60 5.30 -0.14 -2.58% 755 164 2.76 1.00 13 64 None
APP Options Chain 724.62 Call 725.00 12/12 No 15.20 18.80 15.80 +11.10 +236.17% 1,039 227 0.64 0.51 8 63 None
MSTR Options Chain 182.60 Call 240.00 1/02 No 2.15 2.41 2.25 +0.37 +19.69% 3,800 834 0.77 0.12 7 77 None
PM Options Chain 148.50 Put 170.00 12/19 No 18.60 21.30 20.10 -0.93 -4.43% 630 139 0.76 -1.00 11 68 None
PG Options Chain 138.62 Put 175.00 1/16 No 33.50 37.45 35.44 -0.58 -1.61% 860 190 0.67 -1.00 12 65 None
CHWY Options Chain 34.84 Call 37.50 12/12 Yes 0.74 0.80 0.76 +0.14 +22.59% 1,257 278 1.37 0.30 13 43 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
CDE Options Chain 16.07 Call 25.00 6/18 Yes 1.35 1.60 1.45 +0.23 +18.86% 925 205 0.79 0.32 12 54 None
BMNR Options Chain 39.21 Put 36.00 12/12 No 0.47 0.55 0.56 -1.19 -68.00% 3,113 690 1.19 -0.20 10 24 None
PEP Options Chain 144.64 Put 165.00 1/16 No 18.40 22.25 20.00 +0.60 +3.10% 824 183 0.46 -0.94 10 59 None
NFLX Options Chain 96.63 Call 92.00 12/12 No 4.70 5.00 4.90 -0.10 -2.00% 1,096 244 0.30 0.90 7 58 None
TSLA Options Chain 439.50 Put 462.50 12/12 No 18.95 19.15 18.61 -6.54 -26.01% 1,149 256 0.47 -0.80 8 59 None
TAC Options Chain 14.16 Call 20.00 8/21 Yes 0.75 1.45 1.16 +0.09 +8.42% 1,000 223 0.52 0.34 6 45 None
APP Options Chain 724.62 Put 700.00 12/12 No 6.50 7.10 6.77 -17.03 -71.56% 798 178 0.63 -0.26 8 63 None
NWL Options Chain 3.63 Call 3.00 1/16 No 0.65 0.80 0.75 0.00 0.00% 3,843 860 0.74 0.83 11 51 None
MO Options Chain 58.18 Call 59.00 12/19 No 0.31 0.39 0.34 -0.05 -12.83% 6,392 1,431 0.16 0.33 12 66 None
LULU Options Chain 182.28 Put 350.00 1/16 Yes 165.00 169.90 167.44 -1.60 -0.95% 1,590 356 1.37 -1.00 13 57 None
MCY Options Chain 89.97 Call 60.00 12/19 No 28.90 32.10 30.20 -2.77 -8.41% 1,040 233 2.44 1.00 21 55 None
BMNR Options Chain 39.21 Put 34.00 12/12 No 0.19 0.23 0.22 -0.70 -76.09% 8,901 1,996 1.29 -0.11 10 24 None
CSIQ Options Chain 23.05 Put 19.00 12/19 No 0.20 0.35 0.32 +0.12 +60.00% 802 180 1.11 -0.13 11 47 None
PG Options Chain 138.62 Put 165.00 1/16 No 23.50 27.05 25.18 -1.32 -4.99% 1,610 362 0.52 -0.98 12 65 None
ARES Options Chain 176.20 Call 200.00 6/18 Yes 8.30 10.30 10.06 +4.36 +76.50% 1,012 228 0.34 0.36 8 67 None
WBD Options Chain 27.33 Call 30.00 1/09 No 0.29 0.50 0.41 +0.23 +127.78% 3,052 688 0.28 0.29 3 19 None
BTBT Options Chain 2.37 Put 2.50 5/15 Yes 0.60 0.70 0.66 -0.09 -12.00% 1,761 397 0.97 -0.39 17 53 None
TTD Options Chain 39.45 Put 110.00 1/16 No 68.55 72.50 70.67 +0.24 +0.35% 2,472 558 2.43 -1.00 12 48 None
CPB Options Chain 28.47 Call 29.50 12/12 Yes 0.05 0.15 0.10 -1.05 -91.31% 1,116 252 0.40 0.13 12 55 None
ABT Options Chain 121.25 Put 120.00 12/12 No 0.37 0.65 0.63 +0.21 +50.00% 628 142 0.24 -0.32 16 64 None
KSS Options Chain 23.41 Call 16.00 12/12 No 7.05 7.55 7.30 +0.18 +2.53% 451 102 3.49 1.00 13 64 None
LAES Options Chain 4.91 Put 4.50 12/12 No 0.00 0.15 0.10 -0.03 -23.08% 1,107 252 1.53 -0.19 8 15 None
SBUX Options Chain 82.28 Put 83.00 12/26 No 2.26 2.41 2.24 +0.41 +22.41% 562 128 0.29 -0.53 5 53 None
CTAS Options Chain 183.15 Put 230.00 1/16 Yes 42.50 50.80 46.10 -0.55 -1.18% 1,110 253 0.76 -0.94 12 60 None
DIS Options Chain 107.02 Call 107.00 1/09 No 2.59 2.85 2.83 -0.33 -10.45% 587 134 0.23 0.50 16 63 None
PG Options Chain 138.62 Put 170.00 1/16 No 28.50 32.45 30.49 -0.50 -1.62% 560 128 0.62 -0.99 12 65 None
UPS Options Chain 96.97 Call 100.00 12/12 No 0.21 0.29 0.24 +0.16 +200.00% 8,289 1,896 0.33 0.14 10 65 None
SU Options Chain 44.25 Put 39.00 1/16 No 0.10 0.30 0.16 -0.04 -20.00% 1,802 413 0.29 -0.08 11 74 None
TSLA Options Chain 439.50 Put 465.00 12/12 No 19.75 21.60 21.30 -7.44 -25.89% 3,595 825 0.48 -0.83 8 59 None
CHWY Options Chain 34.84 Put 30.50 12/12 Yes 0.20 0.25 0.25 -0.08 -24.25% 814 187 1.23 -0.12 13 43 None
LUNG Options Chain 2.33 Put 2.50 5/15 No 0.30 1.20 0.65 -0.21 -24.42% 500 115 1.11 -0.41 11 28 None
AMD Options Chain 221.62 Put 222.50 12/12 No 5.20 5.30 5.25 -0.95 -15.33% 4,218 973 0.60 -0.51 11 61 None
TSLA Options Chain 439.50 Call 437.50 12/12 No 12.15 12.35 12.20 +2.15 +21.40% 10,262 2,369 0.47 0.67 8 59 None
CRCL Options Chain 88.88 Put 87.00 12/12 No 1.68 1.90 1.69 -4.76 -73.80% 632 146 0.85 -0.36 3 21 None
APLD Options Chain 32.77 Put 22.50 12/12 No 0.00 0.10 0.02 -0.04 -66.67% 934 216 2.40 0.00 3 20 None
APP Options Chain 724.62 Call 850.00 12/12 No 0.00 0.15 0.03 -0.17 -85.00% 471 109 0.74 0.00 8 63 None
MCY Options Chain 89.97 Call 80.00 12/19 No 8.40 11.00 10.75 +1.75 +19.45% 4,762 1,105 0.80 0.95 21 55 None
UAL Options Chain 104.65 Call 110.00 2/20 Yes 7.15 7.80 7.56 +0.51 +7.24% 2,064 479 0.46 0.49 11 66 None
MSTR Options Chain 182.60 Call 197.50 12/12 No 2.45 2.54 2.55 +0.75 +41.67% 15,568 3,618 0.84 0.29 7 77 None
TSLA Options Chain 439.50 Put 435.00 12/12 No 3.45 3.50 3.45 -3.12 -47.49% 25,214 5,860 0.48 -0.29 8 59 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
KSS Options Chain 23.41 Call 15.50 12/12 No 7.60 8.10 7.80 -0.47 -5.69% 1,045 245 3.87 1.00 13 64 None
TSLA Options Chain 439.50 Put 455.00 12/12 No 13.20 13.30 13.40 -5.30 -28.35% 8,574 2,012 0.47 -0.69 8 59 None
TSLA Options Chain 439.50 Call 455.00 12/12 No 3.70 3.80 3.75 +0.28 +8.07% 27,764 6,517 0.46 0.31 8 59 None
CHWY Options Chain 34.84 Call 35.00 12/12 Yes 1.68 1.73 1.73 +0.23 +15.34% 7,253 1,703 1.43 0.51 13 43 None
DFDV Options Chain 6.17 Call 7.00 12/19 No 0.05 0.40 0.25 -0.06 -19.36% 817 192 1.26 0.28 3 15 None
F Options Chain 13.08 Put 12.00 12/26 No 0.03 0.04 0.03 -0.01 -25.00% 1,228 289 0.31 -0.09 16 54 None
AG Options Chain 15.40 Call 17.00 12/12 No 0.11 0.15 0.12 +0.09 +300.00% 3,794 893 1.05 0.19 12 48 None
MKC Options Chain 63.84 Put 55.00 1/16 No 0.10 0.35 0.20 -0.05 -20.00% 1,593 376 0.32 -0.06 11 61 None
PFE Options Chain 25.78 Put 26.50 12/12 No 0.60 1.75 1.09 +0.41 +60.30% 867 206 1.17 -0.97 12 65 None
MCY Options Chain 89.97 Call 90.00 3/20 Yes 5.30 9.50 7.50 +0.70 +10.30% 600 143 0.38 0.55 21 55 None
MSTR Options Chain 182.60 Call 220.00 1/02 No 3.95 4.40 4.10 +0.70 +20.59% 4,307 1,027 0.70 0.23 7 77 None
BTG Options Chain 4.57 Call 7.50 5/15 No 0.10 0.25 0.22 +0.04 +22.23% 903 216 0.65 0.18 10 52 None
LU Options Chain 2.63 Put 4.00 6/18 Yes 1.30 1.95 1.50 -0.15 -9.10% 1,335 320 1.43 -0.68 12 1 None
MRNA Options Chain 28.24 Put 24.00 12/26 No 0.00 1.37 0.30 -0.01 -3.23% 1,697 407 1.36 -0.09 12 43 None
CTAS Options Chain 183.15 Put 220.00 1/16 Yes 32.50 40.20 36.10 -0.55 -1.51% 650 156 0.63 -0.93 12 60 None
WBD Options Chain 27.33 Call 31.00 2/20 No 0.30 0.35 0.33 +0.14 +73.69% 620 149 0.24 0.20 3 19 None
OXY Options Chain 41.46 Call 37.50 12/19 No 3.00 4.30 4.15 -0.97 -18.95% 993 240 0.62 1.00 7 65 None
PLAY Options Chain 17.97 Put 17.00 12/19 Yes 1.25 1.35 1.32 -0.13 -8.97% 871 211 1.50 -0.37 7 36 None
CRL Options Chain 185.99 Put 180.00 12/19 No 1.90 2.80 2.14 -0.01 -0.47% 547 133 0.42 -0.29 4 51 None
CRWV Options Chain 90.66 Put 160.00 12/19 No 68.40 71.45 69.60 -5.50 -7.33% 1,360 331 2.59 -1.00 3 21 None
LLY Options Chain 982.22 Call 1,080.00 1/02 No 3.65 4.75 4.15 -2.55 -38.06% 569 139 0.29 0.12 14 65 None
TSLA Options Chain 439.50 Put 470.00 12/12 No 24.45 25.80 25.60 -6.07 -19.17% 5,912 1,453 0.48 -0.89 8 59 None
PLTR Options Chain 181.20 Put 180.00 12/12 No 2.40 2.46 2.42 -0.63 -20.66% 20,322 5,006 0.50 -0.40 11 52 None
FTNT Options Chain 83.50 Put 82.50 12/12 No 0.33 0.64 0.48 -0.16 -25.00% 418 103 0.34 -0.33 10 57 None
GME Options Chain 23.11 Call 44.00 4/17 Yes 0.38 0.68 0.56 +0.03 +5.66% 555 137 0.75 0.11 15 40 None
TSLA Options Chain 439.50 Put 437.50 12/12 No 4.20 4.25 4.25 -3.45 -44.81% 13,885 3,443 0.47 -0.33 8 59 None
RCAT Options Chain 8.32 Call 10.00 12/26 No 0.35 0.40 0.38 +0.12 +46.16% 814 202 1.03 0.36 8 36 None
BMNR Options Chain 39.21 Call 40.50 12/12 No 0.96 1.08 1.08 +0.70 +184.22% 1,626 404 1.10 0.40 10 24 None
KSS Options Chain 23.41 Call 7.50 1/16 No 14.65 16.30 14.85 -0.22 -1.46% 4,000 995 4.68 1.00 13 64 None
VZ Options Chain 40.14 Put 40.50 12/19 No 0.65 0.70 0.62 +0.40 +181.82% 2,643 660 0.19 -0.58 15 64 None
RKLB Options Chain 52.15 Call 53.00 12/12 No 2.25 2.41 2.25 +0.60 +36.37% 4,873 1,217 1.09 0.55 4 45 None
PDD Options Chain 117.56 Put 140.00 12/19 No 20.90 24.90 24.40 +2.50 +11.42% 1,250 313 1.15 -1.00 18 31 None
USAR Options Chain 17.15 Call 21.00 12/12 No 0.10 0.15 0.12 -0.08 -40.00% 595 149 1.57 0.12 3 18 None
GLW Options Chain 91.11 Put 75.00 12/12 No 0.00 0.09 0.01 -0.04 -80.00% 502 126 1.23 0.00 10 57 None
AMAT Options Chain 267.14 Put 260.00 12/12 No 1.42 1.59 1.59 -0.26 -14.06% 2,881 724 0.44 -0.24 13 66 None
GS Options Chain 876.58 Call 900.00 12/12 No 2.19 2.50 2.30 +0.73 +46.50% 1,659 417 0.30 0.18 15 76 None
CRWD Options Chain 517.98 Call 532.50 12/12 No 2.73 3.10 2.88 -0.12 -4.00% 659 166 0.43 0.25 6 56 None
AU Options Chain 80.34 Call 100.00 12/19 No 0.00 0.05 0.05 -0.12 -70.59% 488 123 0.61 0.01 18 68 None
SBUX Options Chain 82.28 Call 85.00 12/26 No 0.95 1.03 1.18 -0.30 -20.27% 400 101 0.28 0.31 5 53 None
GME Options Chain 23.11 Call 43.00 4/17 Yes 0.44 0.75 0.56 -0.09 -13.85% 584 148 0.75 0.12 15 40 None
POET Options Chain 6.22 Call 8.00 12/12 No 0.05 0.10 0.08 +0.03 +60.00% 1,119 284 1.70 0.13 8 24 None
AVAV Options Chain 281.42 Put 230.00 12/19 Yes 1.90 2.20 2.05 -1.17 -36.34% 547 139 0.96 -0.09 8 58 None
BMNR Options Chain 39.21 Call 37.50 12/12 No 2.45 2.75 2.53 +1.50 +145.64% 2,327 593 1.17 0.68 10 24 None
MSFT Options Chain 492.02 Put 410.00 12/26 No 0.09 0.11 0.09 -0.04 -30.77% 1,011 258 0.36 0.00 14 69 None
FUBO Options Chain 2.88 Call 3.00 12/12 No 0.03 0.04 0.03 0.00 0.00% 13,774 3,517 0.75 0.29 16 37
Small Cap Stock List
WMT Options Chain 115.06 Call 115.00 12/12 No 0.98 1.04 1.00 +0.53 +112.77% 13,472 3,441 0.25 0.50 9 59 None
NFLX Options Chain 96.63 Put 95.50 12/12 No 0.83 0.91 0.89 -0.23 -20.54% 6,275 1,603 0.41 -0.34 7 58 None
TSLA Options Chain 439.50 Put 430.00 12/12 No 2.33 2.35 2.37 -2.33 -49.58% 34,076 8,719 0.49 -0.21 8 59 None
AMD Options Chain 221.62 Put 217.50 12/12 No 2.99 3.05 3.00 -0.80 -21.06% 6,248 1,602 0.61 -0.35 11 61 None
AMZN Options Chain 227.92 Put 212.50 12/26 No 0.95 0.99 0.97 -0.37 -27.62% 932 239 0.30 -0.13 14 65 None
AG Options Chain 15.40 Call 12.00 7/17 Yes 5.00 5.30 5.18 +0.43 +9.06% 503 129 0.71 0.78 12 48 None
APP Options Chain 724.62 Call 715.00 12/12 No 20.60 22.50 22.00 +15.33 +229.84% 717 184 0.61 0.61 8 63 None
META Options Chain 656.96 Put 627.50 12/19 No 3.15 3.30 3.04 +0.70 +29.92% 677 174 0.31 -0.18 11 71 None
AMAT Options Chain 267.14 Put 255.00 12/12 No 0.62 0.93 0.75 -0.23 -23.47% 1,108 285 0.47 -0.12 13 66 None
PLTR Options Chain 181.20 Put 182.50 12/12 No 3.50 3.60 3.50 -0.72 -17.07% 4,597 1,185 0.49 -0.52 11 52 None
TSLA Options Chain 439.50 Call 435.00 12/12 No 13.95 14.10 13.90 +2.40 +20.87% 13,850 3,575 0.48 0.71 8 59 None
NKE Options Chain 63.60 Put 97.50 1/16 Yes 32.25 34.60 33.29 +0.04 +0.12% 391 101 0.84 -0.99 8 55 None
TSM Options Chain 304.25 Put 295.00 12/12 No 1.41 1.62 1.54 -0.99 -39.13% 3,805 983 0.41 -0.23 22 74
Dividend Stock List
AAL Options Chain 15.03 Call 15.50 12/12 No 0.10 0.13 0.12 0.00 0.00% 5,000 1,297 0.52 0.27 11 42 None
APD Options Chain 230.76 Call 260.00 1/16 No 0.40 1.30 1.00 -0.10 -9.10% 505 131 0.27 0.09 3 56 None
USB Options Chain 51.45 Put 51.00 12/12 No 0.30 0.33 0.31 -0.10 -24.39% 1,098 285 0.30 -0.34 15 73 None
AG Options Chain 15.40 Call 18.50 12/12 No 0.04 0.05 0.04 +0.02 +100.00% 508 132 1.25 0.07 12 48 None
PSTG Options Chain 71.19 Call 85.00 2/20 No 1.50 1.55 1.60 -0.25 -13.52% 1,446 378 0.45 0.21 9 52 None
SBUX Options Chain 82.28 Call 84.00 12/26 No 1.28 1.39 1.37 -0.56 -29.02% 501 131 0.28 0.39 5 53 None
CLSK Options Chain 14.85 Put 15.00 12/26 Yes 1.22 1.29 1.26 -0.51 -28.82% 462 121 0.93 -0.48 15 50 None
BE Options Chain 109.44 Call 112.00 12/12 No 4.30 5.20 5.50 -1.50 -21.43% 759 199 1.42 0.47 7 51 None
JPM Options Chain 300.51 Put 297.50 12/12 No 2.12 2.21 2.17 +1.96 +933.34% 1,054 277 0.33 -0.35 11 78 None
SU Options Chain 44.25 Call 49.00 1/16 No 0.05 0.40 0.16 -0.14 -46.67% 1,800 474 0.26 0.09 11 74 None
GM Options Chain 77.16 Call 80.00 12/12 No 0.12 0.14 0.12 +0.03 +33.34% 891 235 0.33 0.12 11 70 None
META Options Chain 656.96 Put 652.50 12/12 No 5.15 5.30 5.30 +1.97 +59.16% 2,841 752 0.30 -0.40 11 71 None
TSLA Options Chain 439.50 Put 480.00 12/19 No 37.15 38.00 37.00 -7.11 -16.12% 3,938 1,043 0.46 -0.82 8 59 None
SPCE Options Chain 3.81 Put 3.00 12/12 No 0.00 0.02 0.01 0.00 0.00% 1,351 358 1.87 -0.04 6 32 None
ORCL Options Chain 221.53 Put 115.00 8/21 Yes 2.09 3.25 2.70 -2.10 -43.75% 400 106 0.58 -0.06 8 62 None
COLD Options Chain 11.26 Put 10.00 7/17 Yes 0.75 1.25 1.20 -0.10 -7.70% 1,000 265 0.44 -0.33 6 51 None
MSFT Options Chain 492.02 Call 492.50 12/12 No 4.30 4.40 4.33 -0.02 -0.46% 7,193 1,910 0.26 0.49 14 69 None
MRK Options Chain 96.89 Call 99.00 12/19 No 0.51 0.58 0.65 -0.75 -53.58% 380 101 0.23 0.26 16 74 None
MTDR Options Chain 44.54 Put 40.00 1/15 Yes 3.40 6.60 4.85 -0.55 -10.19% 500 133 0.41 -0.33 12 72 None
MSFT Options Chain 492.02 Put 477.50 12/19 No 2.45 2.61 2.67 -0.75 -21.93% 808 215 0.24 -0.22 14 69 None
TGT Options Chain 93.62 Put 115.00 1/16 No 19.20 23.10 22.30 +0.55 +2.53% 3,245 865 0.69 -0.96 12 66 None
COF Options Chain 230.81 Call 270.00 3/20 Yes 2.90 3.20 3.10 +0.08 +2.65% 1,484 396 0.28 0.18 9 68 None
ANET Options Chain 130.04 Put 130.00 12/26 No 4.70 5.10 4.94 -0.16 -3.14% 643 172 0.45 -0.47 12 60 None
AMZN Options Chain 227.92 Call 232.50 12/26 No 3.50 3.60 3.55 +0.15 +4.42% 986 264 0.27 0.39 14 65 None
FLWS Options Chain 4.94 Call 5.00 12/19 No 0.60 0.65 0.57 +0.48 +533.34% 2,953 791 2.14 0.53 6 25 None
AG Options Chain 15.40 Call 16.50 12/12 No 0.18 0.20 0.19 +0.10 +111.12% 2,384 640 0.99 0.27 12 48 None
TTD Options Chain 39.45 Call 43.50 12/19 No 0.17 0.30 0.27 -0.08 -22.86% 618 166 0.53 0.17 12 48 None
TDOC Options Chain 7.58 Put 7.50 12/26 No 0.23 0.29 0.27 -0.05 -15.63% 409 110 0.53 -0.39 10 41 None
VZ Options Chain 40.14 Call 40.50 12/19 No 0.35 0.39 0.37 -0.70 -65.43% 1,946 524 0.19 0.42 15 64 None
SNOW Options Chain 222.60 Call 225.00 12/26 No 5.55 6.05 5.45 -2.10 -27.82% 375 101 0.35 0.46 2 46 None
SMR Options Chain 21.32 Put 13.00 3/20 No 0.67 1.03 0.85 +0.03 +3.66% 2,004 540 1.05 -0.11 3 19 None