Unusual Options Activity

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Lists
PARA Options Chain 16.85 Put 16.50 12/15 No 0.32 0.34 0.33 -1.25 -79.12% 13,664 101 0.65 -0.31 3 None
PARA Options Chain 16.85 Put 15.50 12/15 No 0.10 0.12 0.10 -0.65 -86.67% 13,805 119 0.67 -0.13 3 None
CHPT Options Chain 2.35 Put 2.00 12/29 No 0.11 0.13 0.13 -0.01 -7.15% 45,887 464 1.23 -0.25 8 None
JWN Options Chain 16.35 Call 17.00 12/15 No 0.28 0.30 0.30 +0.14 +87.50% 30,348 654 0.59 0.34 13 None
KSS Options Chain 24.65 Call 26.50 12/15 No 0.31 0.33 0.33 +0.18 +120.00% 11,695 293 0.69 0.22 7 None
CVE Options Chain 16.29 Call 16.00 12/15 No 0.45 0.50 0.48 +0.13 +37.15% 5,162 150 0.38 0.63 15 None
CHPT Options Chain 2.35 Put 2.50 1/19 No 0.46 0.49 0.47 -0.03 -6.00% 10,086 338 1.21 -0.49 8 None
BSX Options Chain 54.95 Call 58.00 1/05 No 0.10 0.20 0.19 -0.01 -5.00% 3,351 116 0.15 0.13 6 None
KMI Options Chain 17.70 Call 18.00 1/05 No 0.15 0.18 0.17 +0.04 +30.77% 6,063 242 0.14 0.37 11 None
LUMN Options Chain 1.49 Call 2.00 12/29 No 0.01 0.04 0.03 +0.01 +50.00% 5,095 224 1.03 0.08 8 None
GM Options Chain 33.75 Put 31.00 1/05 No 0.17 0.20 0.19 -0.05 -20.84% 2,351 106 0.30 -0.14 13 None
C Options Chain 48.89 Call 49.00 12/22 No 0.86 0.94 0.94 +0.05 +5.62% 9,073 413 0.24 0.51 15 None
UBER Options Chain 61.70 Put 62.00 12/15 No 1.13 1.15 1.12 -0.71 -38.80% 4,407 202 0.32 -0.48 3 None
COIN Options Chain 146.62 Put 118.00 12/15 No 0.14 0.18 0.17 -0.58 -77.34% 3,103 147 0.82 -0.03 6 None
LULU Options Chain 489.64 Put 450.00 12/15 No 0.40 0.60 0.55 -9.97 -94.78% 8,349 429 0.37 -0.06 10 None
DOCU Options Chain 49.73 Put 49.00 12/15 No 0.69 0.72 0.71 -2.80 -79.78% 2,561 132 0.38 -0.38 8 None
XOM Options Chain 99.55 Call 107.00 1/12 No 0.52 0.55 0.55 +0.06 +12.25% 3,173 165 0.22 0.16 14 None
KVUE Options Chain 20.61 Call 22.00 1/12 No 0.55 0.68 0.59 -0.11 -15.72% 9,051 510 0.42 0.35 3 None
SQ Options Chain 69.17 Put 70.00 12/15 No 1.99 2.02 1.98 -0.59 -22.96% 2,016 118 0.46 -0.57 9 None
ROKU Options Chain 103.36 Call 122.00 12/15 No 0.09 0.10 0.10 +0.01 +11.12% 2,020 120 0.60 0.03 8 None
KVUE Options Chain 20.61 Call 21.00 12/22 No 0.50 0.54 0.54 -0.23 -29.87% 2,137 130 0.41 0.44 3 None
C Options Chain 48.89 Call 49.50 12/22 No 0.65 0.71 0.70 +0.05 +7.70% 1,952 119 0.24 0.42 15 None
ABNB Options Chain 140.68 Call 135.00 12/22 No 7.15 7.45 7.80 +0.57 +7.89% 2,388 150 0.34 0.76 15 None
BA Options Chain 244.70 Call 237.50 12/22 No 9.05 9.55 9.03 +3.93 +77.06% 3,458 222 0.24 0.74 4 None
YUMC Options Chain 39.91 Put 65.00 1/19 No 24.60 25.50 24.20 -1.10 -4.35% 1,820 121 1.47 -1.00 16 None
IBN Options Chain 24.12 Put 24.00 1/19 No 0.30 0.40 0.45 +0.10 +28.58% 3,500 244 0.15 -0.39 14 None
PZZA Options Chain 70.14 Put 62.50 1/19 No 0.55 0.65 0.57 -0.33 -36.67% 2,002 142 0.35 -0.14 12 None
BA Options Chain 244.70 Call 252.50 12/15 No 1.06 1.12 1.12 +0.76 +211.12% 3,196 232 0.27 0.22 4 None
JNJ Options Chain 154.42 Put 175.00 1/19 No 20.50 20.75 20.40 +1.30 +6.81% 3,020 223 0.26 -1.00 12 None
WBD Options Chain 11.47 Call 12.00 12/15 No 0.15 0.16 0.15 +0.11 +275.00% 23,789 1,822 0.51 0.31 3 None
JNJ Options Chain 154.42 Put 180.00 1/19 No 25.45 25.80 25.40 +1.30 +5.40% 1,440 112 0.30 -1.00 12 None
ENPH Options Chain 103.01 Put 98.00 12/15 No 1.20 1.26 1.24 +0.49 +65.34% 2,234 178 0.57 -0.24 15 None
JNJ Options Chain 154.42 Put 185.00 1/19 No 30.20 31.05 30.40 +1.30 +4.47% 1,260 104 0.34 -1.00 12 None
JD Options Chain 26.45 Put 61.26 1/19 No 34.25 35.00 34.70 +0.25 +0.73% 2,296 192 1.31 -1.00 21
Growth Stock List
ENPH Options Chain 103.01 Put 260.00 1/19 No 155.05 157.80 157.15 +3.65 +2.38% 1,780 150 1.46 -1.00 15 None
BA Options Chain 244.70 Put 240.00 12/15 No 1.65 1.70 1.70 -3.70 -68.52% 3,961 335 0.27 -0.28 4 None
RBLX Options Chain 40.83 Put 41.00 12/15 No 0.87 0.89 0.88 -0.91 -50.84% 1,897 162 0.41 -0.49 3 None
ENPH Options Chain 103.01 Put 230.00 1/19 No 125.65 128.50 127.00 +4.25 +3.47% 1,630 140 1.25 -1.00 15 None
FSLR Options Chain 145.38 Put 200.00 12/15 No 53.50 55.40 54.80 -1.73 -3.06% 14,112 1,243 1.30 -1.00 14 None
RBLX Options Chain 40.83 Put 39.50 12/15 No 0.32 0.33 0.33 -0.52 -61.18% 3,589 320 0.41 -0.25 3 None
ENPH Options Chain 103.01 Put 270.00 1/19 No 165.50 168.80 167.25 +4.45 +2.74% 1,680 150 1.52 -1.00 15 None
PFE Options Chain 28.78 Call 31.00 1/12 No 0.19 0.22 0.21 -0.04 -16.00% 2,508 225 0.24 0.19 15 None
ALGN Options Chain 221.23 Put 340.00 1/19 No 114.30 123.70 118.60 -9.00 -7.06% 1,952 175 1.07 -1.00 14 None
CHPT Options Chain 2.35 Call 2.50 12/22 No 0.16 0.17 0.16 +0.04 +33.34% 15,710 1,410 1.23 0.45 8 None
ENPH Options Chain 103.01 Put 185.00 1/19 No 80.35 83.40 81.75 +4.15 +5.35% 1,730 156 0.98 -0.99 15 None
XOM Options Chain 99.55 Put 130.00 1/19 No 30.55 30.75 30.65 -1.05 -3.32% 2,190 198 0.69 -1.00 14 None
XOM Options Chain 99.55 Put 125.00 1/19 No 25.55 25.75 25.65 -1.15 -4.30% 2,250 205 0.66 -0.99 14 None
ALGN Options Chain 221.23 Put 300.00 1/19 No 74.00 83.60 78.50 -6.70 -7.87% 2,010 184 0.86 -0.98 14 None
FUBO Options Chain 3.28 Put 3.00 12/29 No 0.09 0.11 0.11 -0.06 -35.30% 5,077 471 0.72 -0.27 7 None
CVX Options Chain 144.31 Put 170.00 12/15 No 25.50 25.80 26.30 -1.65 -5.91% 1,570 147 0.64 -1.00 13 None
CVX Options Chain 144.31 Put 175.00 1/19 No 30.50 31.10 31.30 -1.65 -5.01% 1,150 108 0.38 -0.99 13 None
CVX Options Chain 144.31 Put 180.00 1/19 No 35.50 36.10 36.30 -1.65 -4.35% 1,600 151 0.41 -1.00 13 None
AMZN Options Chain 147.42 Put 122.00 12/15 No 0.02 0.03 0.02 -0.02 -50.00% 2,729 259 0.56 0.00 7 None
MARA Options Chain 16.78 Put 16.50 12/15 No 0.81 0.82 0.82 -0.78 -48.75% 2,401 228 1.03 -0.43 5 None
FFIE Options Chain 0.30 Call 0.50 12/22 No 0.02 0.04 0.04 +0.02 +100.00% 1,578 150 3.09 0.36 6 None
BA Options Chain 244.70 Call 270.00 12/15 No 0.10 0.13 0.11 +0.05 +83.34% 1,377 131 0.36 0.02 4 None
JWN Options Chain 16.35 Put 15.50 12/29 No 0.37 0.43 0.34 -0.49 -59.04% 2,005 191 0.52 -0.28 13 None
GOOG Options Chain 136.64 Put 135.00 1/05 No 2.25 2.45 2.25 +0.40 +21.63% 1,536 147 0.22 -0.38 14 None
LULU Options Chain 489.64 Call 495.00 12/15 No 5.60 5.95 5.74 -0.81 -12.37% 1,558 150 0.29 0.41 10 None
LTHM Options Chain 15.52 Call 17.50 1/19 No 0.75 0.80 0.78 +0.38 +95.00% 10,818 1,043 0.68 0.35 13 None
AVTR Options Chain 20.98 Put 20.00 12/15 No 0.05 0.20 0.35 +0.06 +20.69% 1,115 108 0.40 -0.18 8 None
AMD Options Chain 128.92 Put 129.00 12/15 No 2.62 2.68 2.66 -0.84 -24.00% 7,886 766 0.38 -0.49 10 None
ENPH Options Chain 103.01 Put 190.00 1/19 No 85.55 88.05 87.30 +4.45 +5.38% 1,146 112 1.19 -0.99 15 None
ARM Options Chain 67.23 Call 68.00 12/15 No 1.43 1.53 1.45 +1.12 +339.40% 1,242 122 0.48 0.44 3 None
XOM Options Chain 99.55 Put 120.00 1/19 No 20.55 20.75 20.65 -1.20 -5.50% 5,911 588 0.52 -0.98 14 None
PARA Options Chain 16.85 Call 17.00 12/15 No 0.63 0.66 0.68 +0.64 +1,600.00% 7,463 746 0.66 0.56 3 None
KMI Options Chain 17.70 Call 17.50 12/29 No 0.34 0.43 0.36 0.00 0.00% 12,008 1,217 0.15 0.66 11 None
GM Options Chain 33.75 Call 37.00 2/16 Yes 0.77 0.80 0.83 +0.09 +12.17% 1,014 105 0.30 0.30 13 None
KVUE Options Chain 20.61 Call 22.50 12/22 No 0.13 0.17 0.15 -0.27 -64.29% 5,036 525 0.43 0.17 3 None
CSCO Options Chain 48.38 Put 57.50 12/15 No 9.05 9.25 9.00 -0.25 -2.71% 1,230 131 0.74 -1.00 17 None
CVX Options Chain 144.31 Put 165.00 12/15 No 20.60 20.80 21.30 -1.65 -7.19% 4,310 465 0.55 -1.00 13 None
EBAY Options Chain 41.29 Call 42.50 2/16 No 1.46 1.52 1.46 -0.29 -16.58% 2,991 326 0.25 0.46 10 None
U Options Chain 32.70 Call 33.50 12/15 No 0.74 0.76 0.73 +0.17 +30.36% 1,301 143 0.59 0.39 5 None
TWLO Options Chain 70.61 Call 74.00 12/15 No 0.40 0.44 0.37 +0.12 +48.00% 1,148 127 0.39 0.18 10 None
BAC Options Chain 30.96 Call 30.50 12/22 No 0.79 0.83 0.81 +0.12 +17.40% 1,337 149 0.21 0.68 15 None
HAL Options Chain 34.93 Call 36.00 12/15 No 0.22 0.25 0.23 +0.05 +27.78% 2,149 244 0.31 0.26 15 None
CVX Options Chain 144.31 Put 170.00 1/19 No 25.55 26.10 26.30 -1.65 -5.91% 8,425 957 0.37 -0.98 13 None
CVX Options Chain 144.31 Put 160.00 12/15 No 15.35 15.80 16.30 -1.65 -9.20% 4,580 523 0.44 -1.00 13 None
CSCO Options Chain 48.38 Put 60.00 12/15 No 11.50 11.70 11.50 -0.25 -2.13% 1,270 145 0.88 -1.00 17 None
PARA Options Chain 16.85 Call 19.50 12/22 No 0.19 0.22 0.21 +0.16 +320.00% 1,051 120 0.66 0.18 3 None
ARM Options Chain 67.23 Put 61.00 12/15 No 0.10 0.15 0.12 -0.86 -87.76% 1,337 153 0.48 -0.07 3 None
COIN Options Chain 146.62 Call 157.50 12/15 No 2.55 2.66 2.56 +1.54 +150.98% 1,334 153 0.78 0.28 6 None
XOM Options Chain 99.55 Put 120.00 12/15 No 20.55 20.75 20.65 -1.10 -5.06% 2,210 256 0.87 -1.00 14 None
CSCO Options Chain 48.38 Put 55.00 12/15 No 6.55 6.75 6.50 -0.25 -3.71% 6,621 771 0.58 -1.00 17 None
ALGN Options Chain 221.23 Put 290.00 1/19 No 64.40 73.80 71.79 -5.81 -7.49% 1,960 229 0.76 -0.98 14 None
CVNA Options Chain 40.26 Call 25.00 12/15 No 15.00 15.55 15.19 +2.65 +21.14% 3,000 353 2.02 1.00 7 None
ARM Options Chain 67.23 Call 67.00 12/15 No 1.81 1.97 1.90 +1.47 +341.86% 2,890 342 0.48 0.53 3 None
LULU Options Chain 489.64 Put 455.00 12/15 No 0.60 0.94 0.70 -12.15 -94.56% 1,393 165 0.37 -0.08 10 None
LVS Options Chain 46.39 Put 45.00 12/22 No 0.43 0.49 0.51 -0.63 -55.27% 1,503 178 0.29 -0.27 10 None
CXM Options Chain 11.26 Put 10.00 1/19 No 0.20 0.25 0.20 -0.06 -23.08% 2,119 251 0.48 -0.19 14 None
DKNG Options Chain 35.90 Call 36.00 1/05 No 1.62 1.65 1.62 +0.17 +11.73% 1,007 120 0.41 0.53 4 None
UBER Options Chain 61.70 Call 66.00 12/15 No 0.14 0.17 0.14 0.00 0.00% 1,156 138 0.35 0.11 3 None
LULU Options Chain 489.64 Call 485.00 12/15 No 10.40 11.00 10.77 +1.43 +15.31% 1,242 150 0.29 0.63 10 None
AAPL Options Chain 195.71 Call 195.00 1/26 No 5.85 6.00 5.86 +0.66 +12.70% 1,018 123 0.17 0.58 6 None
AMD Options Chain 128.92 Call 140.00 12/29 No 1.13 1.16 1.16 -0.06 -4.92% 9,094 1,099 0.36 0.19 10 None
FSLR Options Chain 145.38 Put 300.00 12/15 No 153.75 155.65 155.65 -0.40 -0.26% 2,320 285 2.64 -1.00 14 None
TSLA Options Chain 243.84 Call 267.50 12/15 No 0.57 0.58 0.58 -0.17 -22.67% 1,981 247 0.47 0.09 11 None
VLD Options Chain 0.64 Put 0.50 1/19 No 0.00 0.10 0.05 +0.01 +25.00% 1,877 235 2.22 -0.20 10 None
ARM Options Chain 67.23 Call 70.00 12/22 No 1.40 1.48 1.45 +0.92 +173.59% 998 125 0.48 0.35 3 None
AMZN Options Chain 147.42 Put 117.00 12/15 No 0.01 0.02 0.01 -0.01 -50.00% 10,374 1,308 0.64 0.00 7 None
GPCR Options Chain 61.87 Put 50.00 1/19 No 8.10 8.30 8.00 +1.70 +26.99% 1,937 245 1.73 -0.25 3 None
HOOD Options Chain 11.73 Call 25.00 2/16 Yes 0.13 0.16 0.16 +0.05 +45.46% 10,477 1,332 1.01 0.06 8 None
DFS Options Chain 103.30 Call 103.00 12/15 No 1.70 1.80 1.76 +0.20 +12.83% 803 102 0.27 0.55 11 None
AMD Options Chain 128.92 Put 130.00 12/22 No 4.05 4.15 4.29 -0.48 -10.07% 848 110 0.36 -0.52 10 None
WYNN Options Chain 84.19 Put 125.00 1/19 No 41.15 41.40 41.20 -1.25 -2.95% 870 113 0.69 -1.00 9 None
RUN Options Chain 12.89 Call 14.00 12/15 No 0.27 0.29 0.29 -0.46 -61.34% 12,869 1,683 0.99 0.26 9 None
AMD Options Chain 128.92 Call 150.00 12/22 No 0.17 0.19 0.19 +0.01 +5.56% 7,460 977 0.43 0.04 10 None
BITF Options Chain 2.59 Call 3.00 12/15 No 0.05 0.10 0.09 +0.06 +200.00% 3,793 500 1.43 0.29 8 None
AMZN Options Chain 147.42 Call 117.00 12/15 No 30.25 30.80 30.45 +1.85 +6.47% 9,595 1,278 0.80 1.00 7 None
PARA Options Chain 16.85 Put 14.50 12/15 No 0.03 0.06 0.03 -0.18 -85.72% 2,274 304 0.74 -0.05 3 None
AMC Options Chain 6.93 Call 7.00 1/12 No 0.74 0.81 0.81 +0.04 +5.20% 1,215 164 0.94 0.55 9 None
ENPH Options Chain 103.01 Call 107.00 12/15 No 1.63 1.68 1.69 -2.16 -56.11% 826 112 0.56 0.34 15 None
DKNG Options Chain 35.90 Put 36.50 12/15 No 1.16 1.20 1.18 -0.45 -27.61% 1,700 231 0.43 -0.60 4 None
ARM Options Chain 67.23 Put 65.00 12/15 No 0.80 0.85 0.88 -2.37 -72.93% 821 112 0.48 -0.29 3 None
MBI Options Chain 13.42 Put 8.00 1/19 No 0.00 0.05 0.05 -0.90 -94.74% 924 127 0.87 -0.01 6 None
SQ Options Chain 69.17 Put 69.00 12/22 No 2.02 2.05 2.02 -0.48 -19.20% 1,014 140 0.43 -0.47 9 None
FSLR Options Chain 145.38 Put 190.00 12/15 No 43.55 45.30 44.65 -1.25 -2.73% 3,850 535 1.20 -1.00 14 None
FFIE Options Chain 0.30 Call 0.50 12/15 No 0.02 0.04 0.03 +0.01 +50.00% 5,422 755 4.15 0.35 6 None
AMZN Options Chain 147.42 Call 167.50 12/15 No 0.01 0.02 0.02 0.00 0.00% 2,467 349 0.36 0.00 7 None
DG Options Chain 127.22 Put 129.00 12/15 No 3.10 3.30 3.49 +2.32 +198.30% 707 101 0.32 -0.62 13 None
JNJ Options Chain 154.42 Put 170.00 1/19 No 15.45 15.80 15.40 +1.30 +9.22% 6,306 905 0.21 -0.98 12 None
PUBM Options Chain 17.11 Call 17.50 12/15 No 0.20 0.35 0.25 +0.20 +400.00% 1,056 152 0.48 0.38 11 None
GOLD Options Chain 16.79 Call 19.00 2/16 Yes 0.26 0.29 0.27 -0.13 -32.50% 3,503 505 0.31 0.23 11 None
AMD Options Chain 128.92 Call 160.00 12/29 No 0.11 0.13 0.11 0.00 0.00% 2,309 340 0.44 0.02 10 None
LULU Options Chain 489.64 Put 435.00 12/15 No 0.15 0.32 0.23 -5.43 -95.94% 2,195 324 0.42 -0.03 10 None
ADM Options Chain 73.75 Put 87.50 1/19 No 13.20 14.10 13.60 -0.10 -0.73% 4,261 630 0.36 -1.00 14 None
WBD Options Chain 11.47 Put 11.50 12/22 No 0.38 0.40 0.38 -0.37 -49.34% 843 125 0.47 -0.46 3 None
AMD Options Chain 128.92 Put 127.00 1/05 No 3.80 3.90 3.85 -0.59 -13.29% 680 102 0.35 -0.40 10 None
MDB Options Chain 381.79 Put 372.50 12/15 No 4.20 4.45 4.70 0.00 0.00% 730 110 0.39 -0.31 5 None
RBLX Options Chain 40.83 Call 43.50 12/15 No 0.24 0.25 0.24 +0.10 +71.43% 3,553 539 0.44 0.17 3 None
WYNN Options Chain 84.19 Put 105.00 1/19 No 21.15 21.30 21.05 -1.60 -7.07% 5,270 804 0.45 -0.98 9 None
DASH Options Chain 100.00 Put 99.00 12/15 No 1.41 1.49 1.40 -0.86 -38.06% 692 106 0.35 -0.40 7 None
WYNN Options Chain 84.19 Put 100.00 12/15 No 16.15 16.35 16.25 -1.20 -6.88% 2,053 315 0.78 -1.00 9 None
C Options Chain 48.89 Put 47.50 12/22 No 0.33 0.35 0.35 -0.16 -31.38% 716 110 0.24 -0.24 15 None
DOCU Options Chain 49.73 Call 55.00 12/29 No 0.23 0.26 0.27 -0.38 -58.47% 1,388 215 0.34 0.12 8 None
NVDA Options Chain 475.06 Put 472.50 12/15 No 6.65 6.75 6.70 -6.20 -48.07% 4,319 671 0.32 -0.42 13 None
DUK Options Chain 94.39 Put 110.00 1/19 No 14.90 16.40 15.70 +0.40 +2.62% 1,320 205 0.32 -1.00 7 None
DLTR Options Chain 124.41 Put 150.00 12/15 No 24.95 26.25 24.85 +1.75 +7.58% 2,510 392 0.75 -1.00 10 None
COIN Options Chain 146.62 Call 144.00 12/15 No 7.25 7.60 7.20 +3.99 +124.30% 1,614 252 0.73 0.59 6 None
MARA Options Chain 16.78 Put 16.00 12/15 No 0.56 0.58 0.56 -0.65 -53.72% 13,341 2,092 0.99 -0.33 5 None
DLTR Options Chain 124.41 Call 145.00 2/16 No 0.38 0.71 0.60 -0.09 -13.05% 700 110 0.24 0.09 10 None
HES Options Chain 134.50 Put 130.00 12/15 No 0.30 1.40 0.55 -2.95 -84.29% 8,740 1,392 0.33 -0.21 7 None
FSLR Options Chain 145.38 Put 195.00 12/15 No 48.80 50.30 49.75 -1.15 -2.26% 13,366 2,136 1.31 -1.00 14 None
ADM Options Chain 73.75 Put 72.00 12/15 No 0.15 0.25 0.15 -0.15 -50.00% 654 106 0.20 -0.18 14 None
XOM Options Chain 99.55 Put 115.00 12/15 No 15.55 15.70 15.65 -1.20 -7.13% 4,980 813 0.59 -1.00 14 None
STNE Options Chain 15.84 Call 16.00 12/22 No 0.45 0.55 0.51 -0.04 -7.28% 1,047 171 0.43 0.50 16 None
ENPH Options Chain 103.01 Put 180.00 1/19 No 75.60 77.65 76.54 +3.74 +5.14% 11,048 1,811 1.10 -0.99 15 None
DLTR Options Chain 124.41 Put 150.00 1/19 No 25.25 26.60 24.80 +1.63 +7.04% 3,260 534 0.46 -0.99 10 None
PLTR Options Chain 17.77 Call 19.50 1/12 No 0.49 0.51 0.51 +0.09 +21.43% 2,093 345 0.52 0.30 9 None
PARA Options Chain 16.85 Call 18.00 12/22 No 0.44 0.46 0.44 +0.39 +780.00% 2,849 470 0.59 0.37 3 None
CVNA Options Chain 40.26 Put 41.00 12/15 No 2.56 2.61 2.68 -2.12 -44.17% 667 110 0.98 -0.53 7 None
AMD Options Chain 128.92 Put 128.00 12/15 No 2.12 2.18 2.15 -0.74 -25.61% 13,626 2,251 0.37 -0.43 10 None
SCHW Options Chain 64.07 Call 64.00 12/15 No 1.08 1.11 1.08 +0.38 +54.29% 3,676 612 0.30 0.48 8 None
LYFT Options Chain 13.21 Call 14.00 12/15 No 0.19 0.20 0.20 +0.12 +150.00% 19,974 3,350 0.65 0.28 7 None
DOCU Options Chain 49.73 Put 48.00 12/15 No 0.36 0.39 0.38 -2.46 -86.62% 1,078 182 0.38 -0.25 8 None
DLTR Options Chain 124.41 Put 145.00 12/15 No 20.25 21.85 19.60 +1.50 +8.29% 970 164 0.74 -1.00 10 None
DUK Options Chain 94.39 Put 105.00 1/19 No 10.20 11.10 10.70 +0.10 +0.95% 1,420 241 0.25 -0.98 7 None
SWN Options Chain 6.20 Put 6.50 12/22 No 0.34 0.40 0.38 +0.16 +72.73% 601 102 0.36 -0.70 12 None
GOOG Options Chain 136.64 Call 137.00 12/15 No 1.60 1.67 1.64 -1.41 -46.23% 10,688 1,842 0.24 0.48 14 None
KO Options Chain 58.61 Put 65.00 1/19 No 6.30 6.45 6.50 +0.25 +4.00% 3,929 682 0.23 -0.99 9 None
ACVA Options Chain 14.35 Call 15.00 12/15 No 0.15 0.25 0.15 0.00 0.00% 622 108 0.53 0.31 9 None
LULU Options Chain 489.64 Call 500.00 12/15 No 3.90 4.30 3.97 -1.33 -25.10% 5,428 944 0.29 0.31 10 None
BNTX Options Chain 103.43 Call 125.00 1/19 No 0.35 0.50 0.40 -0.02 -4.77% 1,095 191 0.37 0.07 16 None
CHWY Options Chain 19.34 Call 18.50 12/15 No 1.26 1.31 1.26 -0.06 -4.55% 2,586 452 0.75 0.68 13 None
CRSP Options Chain 64.54 Put 70.00 12/15 No 6.60 7.00 7.00 +2.32 +49.58% 3,118 545 0.95 -0.72 8 None
M Options Chain 17.39 Put 12.50 12/15 No 0.00 0.05 0.01 -0.01 -50.00% 968 170 1.37 0.00 10 None
COIN Options Chain 146.62 Put 139.00 12/15 No 2.57 2.70 2.68 -4.82 -64.27% 577 102 0.72 -0.27 6 None
WMT Options Chain 150.86 Call 150.00 12/22 No 2.03 2.10 2.05 -1.50 -42.26% 1,907 337 0.15 0.58 13 None
DOCU Options Chain 49.73 Call 52.00 12/29 No 0.74 0.78 0.96 -0.17 -15.05% 1,485 263 0.33 0.31 8 None
AVGO Options Chain 944.30 Put 905.00 12/15 No 1.75 2.55 1.90 -10.80 -85.04% 903 161 0.26 -0.12 14 None
COIN Options Chain 146.62 Put 142.00 12/15 No 3.65 3.85 3.76 -5.74 -60.43% 919 164 0.73 -0.35 6 None
UBER Options Chain 61.70 Call 67.00 12/15 No 0.08 0.11 0.11 +0.02 +22.23% 599 107 0.37 0.07 3 None
D Options Chain 47.49 Put 75.00 1/19 No 27.00 27.90 27.60 0.00 0.00% 890 160 0.79 -1.00 10 None
COIN Options Chain 146.62 Call 150.00 1/05 No 10.60 11.00 10.80 +4.15 +62.41% 1,572 283 0.75 0.50 6 None
KO Options Chain 58.61 Call 60.00 1/12 No 0.37 0.43 0.38 -0.15 -28.31% 1,563 283 0.11 0.32 9 None
ARM Options Chain 67.23 Put 64.00 12/15 No 0.51 0.60 0.56 -2.04 -78.47% 824 150 0.47 -0.22 3 None
ADM Options Chain 73.75 Put 85.00 1/19 No 10.80 11.70 11.10 0.00 0.00% 3,220 591 0.31 -0.99 14 None
CYTK Options Chain 34.10 Call 33.00 12/15 No 2.00 3.00 2.65 -0.55 -17.19% 2,092 385 1.00 0.63 4 None
APA Options Chain 34.47 Call 35.00 12/15 No 0.42 0.45 0.45 +0.13 +40.63% 1,501 277 0.34 0.38 13 None
C Options Chain 48.89 Call 52.00 12/29 No 0.24 0.28 0.26 -0.02 -7.15% 1,079 199 0.25 0.17 15 None
XOM Options Chain 99.55 Put 110.00 12/15 No 10.55 10.70 10.60 -1.00 -8.63% 6,882 1,282 0.73 -1.00 14 None
WFC Options Chain 46.10 Put 41.50 12/22 No 0.03 0.04 0.04 -0.07 -63.64% 802 150 0.30 -0.01 17 None
AMZN Options Chain 147.42 Put 115.00 12/22 No 0.02 0.03 0.02 -0.01 -33.34% 1,947 364 0.51 0.00 7 None
BTU Options Chain 23.65 Put 18.00 1/12 No 0.00 0.02 0.03 +0.01 +50.00% 598 112 0.44 -0.01 19 None
TECK Options Chain 38.73 Put 33.00 1/19 No 0.14 0.20 0.20 -0.19 -48.72% 830 156 0.34 -0.08 10 None
ENPH Options Chain 103.01 Put 170.00 1/19 No 66.20 67.75 67.15 +4.55 +7.27% 5,950 1,118 0.88 -0.98 15 None
OTIS Options Chain 87.50 Call 85.00 1/19 No 3.70 3.90 3.72 +0.62 +20.00% 1,200 226 0.17 0.74 10 None
FOUR Options Chain 67.40 Call 72.50 1/19 No 2.05 2.15 2.15 +0.66 +44.30% 1,020 192 0.43 0.35 11 None
D Options Chain 47.49 Put 60.00 1/19 No 12.20 13.00 12.60 0.00 0.00% 2,373 448 0.46 -1.00 10 None
AI Options Chain 28.27 Put 27.00 12/29 No 1.07 1.11 1.09 -1.14 -51.13% 790 150 0.61 -0.36 8 None
WFC Options Chain 46.10 Put 45.50 12/15 No 0.27 0.29 0.28 -0.39 -58.21% 1,838 351 0.22 -0.31 17 None
HCP Options Chain 20.81 Call 20.00 1/19 No 1.65 1.80 1.80 -4.08 -69.39% 2,970 567 0.43 0.65 9 None
MDB Options Chain 381.79 Call 390.00 12/15 No 5.20 5.40 5.25 -2.40 -31.38% 1,272 244 0.41 0.37 5 None
HCP Options Chain 20.81 Call 20.00 12/15 No 0.95 1.20 1.16 -4.14 -78.12% 2,743 528 0.51 0.71 9 None
AMD Options Chain 128.92 Call 148.00 12/15 No 0.06 0.07 0.06 -0.05 -45.46% 1,582 304 0.48 0.02 10 None
NVDA Options Chain 475.06 Call 472.50 12/22 No 13.90 14.05 14.01 +4.21 +42.96% 833 161 0.32 0.57 13 None
AMZN Options Chain 147.42 Call 155.00 1/12 No 1.60 2.00 1.73 -0.09 -4.95% 992 193 0.23 0.29 7 None
WYNN Options Chain 84.19 Put 110.00 1/19 No 26.00 26.40 26.05 -1.55 -5.62% 9,080 1,786 0.51 -0.99 9 None
TSLA Options Chain 243.84 Call 242.50 12/15 No 6.70 6.80 6.80 -0.04 -0.59% 26,407 5,208 0.44 0.54 11 None
META Options Chain 332.75 Put 290.00 12/22 No 0.19 0.22 0.20 -0.14 -41.18% 2,321 458 0.37 0.00 13 None
AVGO Options Chain 944.30 Call 985.00 12/15 No 2.75 3.50 2.90 -0.90 -23.69% 1,341 265 0.28 0.15 14 None
BABA Options Chain 72.14 Call 72.00 12/22 No 1.67 1.79 1.73 -0.32 -15.61% 5,728 1,133 0.33 0.49 18 None
BA Options Chain 244.70 Put 245.00 1/19 No 7.40 7.55 7.45 -6.15 -45.23% 602 119 0.24 -0.46 4 None
WFC Options Chain 46.10 Put 44.50 12/22 No 0.19 0.21 0.27 -0.27 -50.00% 835 165 0.22 -0.19 17 None
BBY Options Chain 73.99 Call 72.00 12/15 No 1.79 2.11 2.03 -1.47 -42.00% 1,248 247 0.28 0.86 12 None
PARA Options Chain 16.85 Call 18.00 1/05 No 0.67 0.71 0.70 +0.55 +366.67% 639 127 0.55 0.41 3 None
AFRM Options Chain 42.07 Put 41.00 12/15 No 1.53 1.56 1.54 -1.45 -48.50% 3,922 780 0.89 -0.39 4 None
AFRM Options Chain 42.07 Put 42.00 12/15 No 2.02 2.04 2.04 -1.61 -44.11% 1,776 355 0.90 -0.47 4 None
HOOD Options Chain 11.73 Put 13.00 12/15 No 1.42 1.45 1.43 -0.13 -8.34% 864 174 0.88 -0.75 8 None
LULU Options Chain 489.64 Put 480.00 1/19 No 12.75 13.35 13.09 -16.91 -56.37% 842 170 0.29 -0.37 10 None
CSTM Options Chain 17.60 Call 18.00 2/16 No 0.85 0.95 0.96 +0.01 +1.06% 1,000 202 0.32 0.50 9 None
DG Options Chain 127.22 Call 132.00 12/15 No 0.70 0.80 0.75 -1.85 -71.16% 582 118 0.33 0.21 13 None
HSY Options Chain 185.74 Put 220.00 1/19 No 32.50 36.70 35.08 +4.68 +15.40% 940 193 0.52 -0.98 12 None
JNPR Options Chain 28.99 Put 28.00 1/19 No 0.30 0.35 0.40 0.00 0.00% 1,555 319 0.20 -0.27 11 None
RDFN Options Chain 8.11 Call 8.50 12/22 No 0.25 0.35 0.28 +0.12 +75.00% 516 106 0.72 0.38 8 None
CSCO Options Chain 48.38 Put 53.00 12/29 No 4.45 4.70 4.40 -0.30 -6.39% 970 200 0.28 -1.00 17 None
TSLA Options Chain 243.84 Put 242.50 12/15 No 5.05 5.10 5.10 -1.31 -20.44% 14,813 3,059 0.44 -0.46 11 None
COIN Options Chain 146.62 Put 134.00 12/15 No 1.26 1.37 1.37 -3.48 -71.76% 1,263 261 0.71 -0.17 6 None
D Options Chain 47.49 Put 57.50 1/19 No 9.70 10.30 10.10 0.00 0.00% 2,410 502 0.40 -1.00 10 None
GOOG Options Chain 136.64 Call 143.00 12/29 No 0.63 0.90 0.82 -0.69 -45.70% 1,660 348 0.21 0.21 14 None
BX Options Chain 112.57 Put 110.00 12/29 No 1.53 1.62 1.81 +0.31 +20.67% 503 106 0.26 -0.33 8 None
LULU Options Chain 489.64 Call 490.00 12/15 No 7.60 8.15 7.60 -0.25 -3.19% 1,635 345 0.28 0.52 10 None
CVNA Options Chain 40.26 Put 39.00 12/15 No 1.49 1.55 1.52 -1.71 -52.95% 682 144 0.96 -0.38 7 None
WMT Options Chain 150.86 Call 152.50 12/22 No 0.93 0.95 0.93 -1.08 -53.74% 3,982 855 0.14 0.35 13 None
WBD Options Chain 11.47 Call 12.00 1/05 No 0.37 0.40 0.41 +0.27 +192.86% 1,749 375 0.44 0.40 3 None
GOOGL Options Chain 134.99 Call 135.00 1/12 No 4.00 4.15 4.07 -1.48 -26.67% 550 118 0.22 0.55 14 None
CRSP Options Chain 64.54 Call 68.00 12/15 No 1.70 1.90 1.85 -3.85 -67.55% 702 151 0.88 0.36 8 None
AMZN Options Chain 147.42 Put 105.00 1/12 No 0.00 0.05 0.04 0.00 0.00% 513 111 0.46 0.00 7 None
AMD Options Chain 128.92 Put 129.00 1/05 No 4.75 4.85 4.75 -0.85 -15.18% 582 126 0.35 -0.47 10 None
KVUE Options Chain 20.61 Call 26.00 1/19 No 0.05 0.09 0.08 -0.02 -20.00% 827 181 0.41 0.06 3 None
UBER Options Chain 61.70 Call 63.00 12/29 No 1.28 1.33 1.31 +0.30 +29.71% 685 150 0.29 0.44 3 None
AI Options Chain 28.27 Call 27.00 12/15 No 1.66 1.80 1.72 +1.00 +138.89% 4,266 936 0.65 0.71 8 None
WMT Options Chain 150.86 Put 170.00 1/19 No 19.60 19.75 19.70 +3.30 +20.13% 1,210 266 0.26 -0.98 13 None
T Options Chain 16.92 Put 17.50 12/29 No 0.70 0.74 0.66 +0.06 +10.00% 510 112 0.16 -0.79 5 None
BABA Options Chain 72.14 Put 90.00 12/15 No 17.75 18.00 17.80 +0.14 +0.80% 530 117 0.81 -1.00 18 None
EL Options Chain 133.73 Put 230.00 1/19 No 95.20 97.20 95.82 +1.99 +2.13% 616 136 1.09 -1.00 10 None
DAL Options Chain 40.35 Put 35.50 12/15 No 0.00 0.01 0.01 -0.01 -50.00% 1,641 364 0.42 -0.01 15 None
VALE Options Chain 14.68 Put 25.00 1/19 No 10.10 10.40 10.30 +0.05 +0.49% 9,000 2,001 0.97 -1.00 9 None
SCHW Options Chain 64.07 Put 49.00 12/15 No 0.00 0.01 0.01 0.00 0.00% 507 113 0.75 0.00 8 None
ENPH Options Chain 103.01 Call 104.00 12/15 No 2.70 2.78 2.75 -2.80 -50.45% 1,187 265 0.55 0.47 15 None
EOSE Options Chain 1.22 Put 1.00 12/29 No 0.05 0.10 0.10 0.00 0.00% 1,000 223 1.59 -0.21 6 None
AMD Options Chain 128.92 Call 134.00 12/15 No 1.00 1.05 1.03 -0.27 -20.77% 17,619 3,950 0.39 0.25 10 None
AFRM Options Chain 42.07 Call 43.00 12/15 No 1.69 1.73 1.70 +0.75 +78.95% 3,222 722 0.91 0.46 4 None
CVX Options Chain 144.31 Put 165.00 1/19 No 20.60 20.80 21.35 -1.60 -6.98% 2,175 490 0.28 -0.95 13 None
AI Options Chain 28.27 Call 27.00 12/29 No 2.23 2.30 2.44 +1.21 +98.38% 1,239 280 0.61 0.64 8 None
RBLX Options Chain 40.83 Put 40.00 12/22 No 0.77 0.79 0.81 -0.61 -42.96% 470 106 0.40 -0.35 3 None
WMT Options Chain 150.86 Put 165.00 12/15 No 14.60 14.75 14.70 +1.90 +14.85% 2,663 608 0.41 -0.99 13 None
KHC Options Chain 36.23 Put 36.00 12/15 No 0.18 0.20 0.20 +0.07 +53.85% 859 196 0.15 -0.35 12 None
UBER Options Chain 61.70 Call 65.00 12/22 No 0.47 0.50 0.49 +0.11 +28.95% 2,722 622 0.31 0.25 3 None
TUP Options Chain 1.92 Put 1.50 12/22 No 0.05 0.10 0.10 0.00 0.00% 507 116 1.70 -0.16 8 None
SHOP Options Chain 72.52 Call 81.00 12/15 No 0.07 0.08 0.08 -0.01 -11.12% 539 124 0.45 0.05 8 None
DOW Options Chain 50.92 Put 62.50 1/19 No 11.35 12.20 11.50 -0.15 -1.29% 1,040 239 0.41 -1.00 10 None
UBER Options Chain 61.70 Put 62.50 1/19 No 2.64 2.68 2.60 -0.60 -18.75% 1,474 340 0.30 -0.49 3 None
C Options Chain 48.89 Call 48.50 12/22 No 1.12 1.19 1.16 +0.04 +3.58% 1,335 308 0.23 0.60 15 None
OXY Options Chain 56.47 Put 59.00 1/05 No 2.80 2.91 2.81 -0.34 -10.80% 1,111 257 0.23 -0.72 10 None
EBIX Options Chain 4.98 Call 5.00 3/15 No 1.50 1.60 1.55 +0.30 +24.00% 1,072 248 1.56 0.65 12 None
HUT Options Chain 10.25 Call 10.00 12/15 No 0.71 0.80 0.78 +0.31 +65.96% 942 218 1.16 0.59 7 None
PSX Options Chain 125.32 Call 128.00 12/29 No 1.50 1.70 1.80 +0.20 +12.50% 707 164 0.23 0.35 13 None
META Options Chain 332.75 Put 287.50 12/15 No 0.11 0.14 0.12 -0.02 -14.29% 3,030 704 0.50 0.00 13 None
DOCU Options Chain 49.73 Call 48.00 12/29 No 2.47 2.72 2.70 +0.10 +3.85% 751 175 0.33 0.69 8 None
FUTU Options Chain 52.06 Put 45.00 2/16 No 1.46 1.54 1.48 -0.40 -21.28% 949 223 0.50 -0.21 17 None
ABBV Options Chain 149.28 Call 152.50 12/15 No 0.34 0.38 0.35 +0.01 +2.95% 553 130 0.17 0.19 11 None
LMT Options Chain 448.02 Put 500.00 1/19 No 49.90 53.50 51.80 -1.40 -2.64% 700 165 0.30 -0.97 11 None
MARA Options Chain 16.78 Call 16.50 12/15 No 1.07 1.10 1.10 +0.51 +86.45% 6,870 1,621 1.04 0.57 5 None
MDB Options Chain 381.79 Call 380.00 12/15 No 8.40 9.55 9.50 -2.75 -22.45% 955 228 0.40 0.55 5 None
AMD Options Chain 128.92 Put 130.00 12/15 No 3.15 3.25 3.20 -0.85 -20.99% 4,797 1,145 0.38 -0.54 10 None
AFRM Options Chain 42.07 Put 39.00 12/15 No 0.80 0.83 0.82 -1.00 -54.95% 4,446 1,063 0.89 -0.25 4 None
JD Options Chain 26.45 Put 51.26 1/19 No 24.35 25.20 24.75 +0.39 +1.61% 468 112 1.07 -1.00 21
Growth Stock List
COIN Options Chain 146.62 Put 140.00 12/15 No 2.95 3.05 3.03 -5.12 -62.83% 4,573 1,098 0.73 -0.30 6 None
AMD Options Chain 128.92 Call 200.00 2/16 Yes 0.17 0.20 0.18 +0.02 +12.50% 478 115 0.46 0.02 10 None
CVNA Options Chain 40.26 Call 40.50 12/15 No 2.02 2.08 2.07 +0.84 +68.30% 791 191 0.97 0.51 7 None
AVGO Options Chain 944.30 Call 985.00 12/22 No 4.90 5.50 4.90 -0.15 -2.97% 545 132 0.26 0.20 14 None
TSLA Options Chain 243.84 Call 242.50 12/22 No 8.95 9.05 9.00 +0.05 +0.56% 4,059 988 0.42 0.54 11 None
CCL Options Chain 18.11 Put 18.00 4/19 Yes 1.82 1.86 1.92 -0.06 -3.03% 1,011 246 0.47 -0.41 6 None
OXY Options Chain 56.47 Put 52.00 1/05 No 0.20 0.23 0.21 -0.05 -19.24% 643 157 0.26 -0.13 10 None
CVNA Options Chain 40.26 Call 42.00 12/15 No 1.46 1.51 1.50 +0.43 +40.19% 1,904 465 0.99 0.40 7 None
JD Options Chain 26.45 Put 60.00 1/19 No 33.40 34.10 33.50 +0.40 +1.21% 6,117 1,500 1.30 -1.00 21
Growth Stock List
META Options Chain 332.75 Call 332.50 12/15 No 5.25 5.40 5.40 +1.96 +56.98% 7,480 1,837 0.27 0.53 13 None
NOG Options Chain 36.79 Call 42.00 1/19 No 0.10 0.25 0.10 0.00 0.00% 500 123 0.31 0.09 12 None
AMD Options Chain 128.92 Call 133.00 12/15 No 1.24 1.26 1.25 -0.30 -19.36% 11,762 2,906 0.39 0.30 10 None
DOCU Options Chain 49.73 Call 48.50 12/15 No 1.74 1.80 1.75 -0.32 -15.46% 1,327 328 0.38 0.69 8 None
JD Options Chain 26.45 Put 50.00 1/19 No 23.20 23.80 23.50 +0.40 +1.74% 478 118 1.05 -1.00 21
Growth Stock List
EQT Options Chain 37.13 Call 39.00 3/15 Yes 2.13 2.21 1.93 -0.25 -11.47% 1,337 330 0.36 0.46 10 None
COIN Options Chain 146.62 Call 146.00 12/15 No 6.30 6.40 6.50 +3.77 +138.10% 635 157 0.75 0.54 6 None
PSX Options Chain 125.32 Put 123.00 12/29 No 1.70 1.85 1.75 -0.40 -18.61% 702 174 0.23 -0.37 13 None
CRSP Options Chain 64.54 Put 63.00 12/15 No 2.10 2.30 2.22 -0.78 -26.00% 461 115 0.84 -0.39 8 None
BEKE Options Chain 15.10 Put 12.50 2/16 No 0.15 0.19 0.18 0.00 0.00% 802 200 0.42 -0.12 16 None
AMZN Options Chain 147.42 Call 180.00 12/22 No 0.01 0.02 0.02 +0.01 +100.00% 900 225 0.38 0.00 7 None
ASTS Options Chain 5.48 Call 6.50 1/05 No 0.25 0.35 0.30 +0.15 +100.00% 686 172 1.09 0.32 8 None
INTC Options Chain 42.70 Call 45.50 12/15 No 0.14 0.17 0.16 +0.02 +14.29% 450 113 0.39 0.13 5 None
DOCU Options Chain 49.73 Call 52.00 12/15 No 0.31 0.34 0.32 -0.65 -67.01% 1,095 277 0.39 0.22 8 None
UPST Options Chain 36.92 Call 38.00 12/15 No 1.63 1.67 1.66 +0.81 +95.30% 2,087 531 1.07 0.39 4 None
D Options Chain 47.49 Put 55.00 1/19 No 7.20 7.80 7.60 -0.20 -2.57% 2,346 598 0.33 -0.98 10 None
MRNA Options Chain 80.32 Put 70.00 12/29 No 0.63 0.74 0.64 -0.26 -28.89% 457 117 0.55 -0.13 11 None
JWN Options Chain 16.35 Call 17.00 12/22 No 0.44 0.46 0.43 +0.20 +86.96% 766 196 0.53 0.39 13 None
BMY Options Chain 50.31 Put 60.00 12/15 No 9.55 9.85 9.65 0.00 0.00% 1,820 467 0.68 -1.00 11 None
DASH Options Chain 100.00 Call 102.00 12/15 No 1.20 1.27 1.20 +0.07 +6.20% 775 200 0.37 0.36 7 None
MARA Options Chain 16.78 Put 16.00 12/22 No 0.95 0.99 0.97 -0.61 -38.61% 427 110 1.03 -0.37 5 None
DOW Options Chain 50.92 Put 65.00 1/19 No 13.90 14.20 14.00 -0.15 -1.06% 1,466 379 0.47 -1.00 10 None
AMZN Options Chain 147.42 Put 100.00 1/12 No 0.02 0.04 0.03 0.00 0.00% 1,000 259 0.51 0.00 7 None
LLY Options Chain 598.05 Put 700.00 12/15 No 99.85 104.40 105.00 -7.10 -6.34% 500 130 0.75 -1.00 8 None
KO Options Chain 58.61 Put 80.00 1/19 No 21.30 21.45 21.35 +0.10 +0.48% 5,820 1,510 0.54 -1.00 9 None
COIN Options Chain 146.62 Put 133.00 12/15 No 1.14 1.23 1.18 -3.22 -73.19% 824 215 0.72 -0.15 6 None
AFRM Options Chain 42.07 Call 50.00 12/22 No 0.68 0.70 0.70 +0.33 +89.19% 5,092 1,338 0.89 0.19 4 None
AI Options Chain 28.27 Put 28.00 12/15 No 0.91 0.95 0.94 -1.59 -62.85% 3,085 809 0.66 -0.45 8 None
AMD Options Chain 128.92 Call 132.00 12/15 No 1.51 1.60 1.51 -0.30 -16.58% 12,717 3,350 0.38 0.35 10 None
AAOI Options Chain 19.76 Call 30.00 3/15 Yes 1.60 1.85 1.75 +0.62 +54.87% 1,895 499 1.06 0.32 7 None
CLF Options Chain 17.38 Put 15.00 12/29 No 0.05 0.08 0.06 -0.03 -33.34% 1,246 328 0.45 -0.08 11 None
MDB Options Chain 381.79 Put 375.00 12/15 No 5.10 5.35 5.20 -0.50 -8.78% 1,185 312 0.39 -0.36 5 None
MARA Options Chain 16.78 Put 14.50 12/15 No 0.14 0.15 0.15 -0.28 -65.12% 18,040 4,788 0.96 -0.13 5 None
GOOGL Options Chain 134.99 Call 142.00 12/22 No 0.42 0.44 0.46 -0.49 -51.58% 1,667 442 0.23 0.15 14 None
BAC Options Chain 30.96 Put 30.50 12/22 No 0.28 0.29 0.28 -0.18 -39.13% 547 146 0.21 -0.32 15 None
CZR Options Chain 44.19 Call 45.00 12/29 No 1.41 1.50 1.53 +0.59 +62.77% 831 222 0.42 0.46 11 None
TSLA Options Chain 243.84 Put 222.50 12/22 No 1.42 1.44 1.42 -0.59 -29.36% 949 255 0.44 -0.14 11 None
TSLA Options Chain 243.84 Put 217.50 12/22 No 0.90 0.92 0.89 -0.40 -31.01% 1,769 476 0.45 -0.10 11 None
DOCU Options Chain 49.73 Call 48.00 12/15 No 2.09 2.23 2.13 -0.17 -7.40% 1,893 510 0.38 0.75 8 None
AI Options Chain 28.27 Call 29.00 12/15 No 0.72 0.76 0.73 +0.43 +143.34% 3,292 887 0.69 0.41 8 None
ORCL Options Chain 113.61 Call 119.00 12/22 Yes 1.50 1.54 1.50 -0.08 -5.07% 610 165 0.42 0.28 10 None
DASH Options Chain 100.00 Call 104.00 12/15 No 0.69 0.75 0.73 +0.09 +14.07% 389 105 0.38 0.24 7 None
AAP Options Chain 56.27 Put 51.00 12/15 No 0.10 0.20 0.15 -0.10 -40.00% 584 158 0.52 -0.06 11 None
WYNN Options Chain 84.19 Put 81.00 12/15 No 0.39 0.42 0.41 -0.43 -51.19% 529 143 0.31 -0.17 9 None
CCL Options Chain 18.11 Call 21.00 12/22 Yes 0.12 0.14 0.14 0.00 0.00% 2,592 700 0.62 0.12 6 None
LVS Options Chain 46.39 Put 60.00 1/19 No 12.75 14.00 13.76 -1.54 -10.07% 1,830 496 0.55 -0.99 10 None
COIN Options Chain 146.62 Call 148.00 12/15 No 5.35 5.65 5.50 +3.31 +151.15% 390 106 0.75 0.49 6 None
BMY Options Chain 50.31 Put 65.00 12/15 No 14.55 14.85 14.50 -0.15 -1.03% 500 136 1.04 -1.00 11 None
GT Options Chain 13.97 Put 13.00 12/15 No 0.00 0.05 0.03 0.00 0.00% 3,253 886 0.44 -0.06 6 None
BMY Options Chain 50.31 Put 62.50 12/15 No 12.00 12.40 12.10 -0.05 -0.42% 831 227 0.81 -1.00 11 None
LCID Options Chain 4.73 Put 4.50 1/19 No 0.40 0.44 0.43 -0.12 -21.82% 13,354 3,644 0.78 -0.40 8 None
LVS Options Chain 46.39 Put 65.00 1/19 No 18.30 19.60 18.70 -1.60 -7.89% 760 208 0.64 -1.00 10 None
ADBE Options Chain 610.01 Put 535.00 12/15 Yes 0.93 1.12 0.99 -0.57 -36.54% 1,478 407 0.59 -0.05 11 None
TSLA Options Chain 243.84 Call 252.50 12/15 No 2.70 2.72 2.73 -0.32 -10.50% 11,080 3,063 0.44 0.29 11 None
BIDU Options Chain 113.45 Call 120.00 12/22 No 0.98 1.04 1.03 -0.82 -44.33% 449 124 0.35 0.24 15 None
CARR Options Chain 55.27 Put 57.50 12/15 No 2.35 2.50 2.80 -6.00 -68.19% 632 175 0.30 -0.80 10 None
S Options Chain 24.00 Call 26.00 1/19 No 0.70 0.80 0.75 +0.25 +50.00% 1,235 343 0.41 0.32 9 None
CSCO Options Chain 48.38 Put 52.50 12/15 No 4.05 4.20 4.00 -0.25 -5.89% 9,392 2,618 0.41 -1.00 17 None
TGT Options Chain 135.19 Put 195.00 1/19 No 59.45 59.85 59.70 +0.10 +0.17% 370 103 0.68 -1.00 14 None
LULU Options Chain 489.64 Call 510.00 12/15 No 1.76 2.13 1.75 -1.55 -46.97% 2,614 728 0.30 0.18 10 None
ANET Options Chain 224.03 Call 222.50 12/15 No 4.40 4.60 4.50 +3.25 +260.00% 389 109 0.29 0.59 12 None
AFRM Options Chain 42.07 Put 40.00 12/15 No 1.11 1.15 1.15 -1.19 -50.86% 3,517 988 0.89 -0.32 4 None
BBY Options Chain 73.99 Call 60.00 12/15 No 13.70 14.35 14.15 -0.05 -0.36% 1,001 282 1.17 1.00 12 None
FITB Options Chain 31.25 Call 31.00 12/15 No 0.65 0.75 0.75 +0.25 +50.00% 2,199 619 0.30 0.61 13 None
GOOG Options Chain 136.64 Put 133.00 12/29 No 1.19 1.38 1.20 +0.21 +21.22% 1,609 455 0.22 -0.27 14 None
AAPL Options Chain 195.71 Put 197.50 12/22 No 3.05 3.10 3.00 -1.21 -28.75% 432 122 0.15 -0.60 6 None
AMD Options Chain 128.92 Put 131.00 12/15 No 3.75 3.85 3.90 -0.80 -17.03% 664 188 0.38 -0.60 10 None
META Options Chain 332.75 Call 360.00 1/05 No 1.76 1.87 1.84 +0.58 +46.04% 1,085 307 0.25 0.16 13 None
AMD Options Chain 128.92 Put 126.00 12/15 No 1.35 1.37 1.35 -0.61 -31.13% 8,724 2,478 0.37 -0.31 10 None
BTU Options Chain 23.65 Put 14.00 4/19 Yes 0.02 0.06 0.04 0.00 0.00% 1,571 448 0.44 -0.02 19 None
SQ Options Chain 69.17 Put 68.00 12/15 No 1.07 1.11 1.07 -0.42 -28.19% 1,700 484 0.46 -0.37 9 None
COIN Options Chain 146.62 Put 127.00 12/15 No 0.44 0.50 0.51 -1.77 -77.64% 817 233 0.74 -0.08 6 None
M Options Chain 17.39 Call 17.50 12/22 No 0.51 0.57 0.55 +0.10 +22.23% 594 169 0.49 0.46 10 None
GOOGL Options Chain 134.99 Put 132.00 1/12 No 2.09 2.18 2.09 +0.31 +17.42% 1,566 447 0.22 -0.33 14 None
AFRM Options Chain 42.07 Put 39.00 12/22 No 1.38 1.43 1.43 -0.97 -40.42% 1,127 322 0.85 -0.29 4 None
NFLX Options Chain 453.76 Call 450.00 12/29 No 12.45 12.80 12.70 +0.67 +5.57% 1,627 466 0.23 0.59 6 None
SE Options Chain 40.00 Call 43.00 12/15 No 0.26 0.29 0.29 +0.06 +26.09% 529 152 0.54 0.18 9 None
RCL Options Chain 120.47 Put 109.00 12/15 No 0.04 0.14 0.14 -0.04 -22.23% 375 108 0.39 -0.02 8 None
AMD Options Chain 128.92 Put 130.00 12/29 No 4.65 4.75 4.72 -0.68 -12.60% 642 186 0.35 -0.51 10 None
AMD Options Chain 128.92 Call 131.00 12/15 No 1.84 1.90 1.86 -0.27 -12.68% 9,152 2,659 0.38 0.40 10 None
UPST Options Chain 36.92 Call 37.00 12/15 No 2.00 2.06 2.03 +0.99 +95.20% 2,215 644 1.04 0.46 4 None
SABR Options Chain 3.88 Call 4.50 1/19 No 0.14 0.15 0.15 +0.07 +87.50% 7,145 2,090 0.67 0.30 8 None
JD Options Chain 26.45 Put 52.50 1/19 No 25.80 26.25 26.00 +0.40 +1.57% 356 104 1.12 -1.00 21
Growth Stock List
MMM Options Chain 103.37 Put 120.00 1/19 No 15.90 17.20 16.60 0.00 0.00% 858 251 0.30 -0.96 6 None
DLTR Options Chain 124.41 Put 140.00 12/15 No 15.15 16.80 14.70 +1.79 +13.87% 1,310 384 0.52 -1.00 10 None
BA Options Chain 244.70 Call 245.00 12/15 No 3.35 3.50 3.50 +2.18 +165.16% 6,269 1,838 0.26 0.50 4 None
CRSP Options Chain 64.54 Put 65.00 12/15 No 3.00 3.30 3.30 +0.40 +13.80% 2,488 735 0.86 -0.50 8 None
CRSP Options Chain 64.54 Call 76.00 12/15 No 0.15 0.65 0.70 -2.50 -78.13% 574 170 0.90 0.13 8 None
PARA Options Chain 16.85 Call 16.50 12/15 No 0.91 0.95 0.96 +0.88 +1,100.00% 2,164 640 0.64 0.69 3 None
NOVA Options Chain 10.41 Put 11.00 12/15 No 1.10 1.30 1.38 +1.13 +452.00% 2,747 814 1.37 -0.72 6 None
BA Options Chain 244.70 Put 237.50 12/15 No 1.02 1.09 1.05 -2.61 -71.32% 1,109 329 0.27 -0.20 4 None
LULU Options Chain 489.64 Call 475.00 12/15 No 16.35 19.15 17.80 +5.15 +40.72% 853 253 0.29 0.79 10 None
GPS Options Chain 21.68 Call 21.50 12/15 No 0.57 0.60 0.62 +0.13 +26.54% 671 200 0.39 0.59 8 None
COIN Options Chain 146.62 Put 138.00 12/15 No 2.22 2.39 2.39 -4.51 -65.37% 720 214 0.72 -0.25 6 None
BA Options Chain 244.70 Call 242.50 12/15 No 4.70 4.80 4.70 +2.80 +147.37% 2,397 713 0.26 0.61 4 None
UPST Options Chain 36.92 Put 33.00 12/15 No 0.64 0.66 0.67 -0.94 -58.39% 2,359 704 0.99 -0.23 4 None
CBRE Options Chain 82.69 Put 80.00 12/15 No 0.20 0.30 0.30 -0.30 -50.00% 532 159 0.25 -0.17 8 None
FDX Options Chain 272.21 Put 267.50 12/15 No 1.34 1.44 1.35 -2.15 -61.43% 344 103 0.22 -0.27 14 None
APLD Options Chain 6.58 Put 5.00 1/19 No 0.35 0.45 0.45 -0.15 -25.00% 8,682 2,603 1.29 -0.20 3 None
ENPH Options Chain 103.01 Put 81.00 12/15 No 0.04 0.06 0.05 0.00 0.00% 484 145 0.80 -0.01 15 None
XPEV Options Chain 15.15 Call 15.50 12/15 No 0.41 0.43 0.43 -0.47 -52.23% 556 167 0.64 0.43 10 None
CHWY Options Chain 19.34 Call 19.50 12/15 No 0.72 0.76 0.74 -0.06 -7.50% 5,618 1,709 0.76 0.49 13 None
AI Options Chain 28.27 Call 28.50 12/15 No 0.91 0.95 0.94 +0.59 +168.58% 1,705 518 0.68 0.48 8 None
SLB Options Chain 48.80 Call 50.00 12/15 No 0.27 0.30 0.31 -0.04 -11.43% 1,187 362 0.30 0.22 13 None
JBLU Options Chain 5.41 Put 5.00 1/05 No 0.27 0.54 0.30 -0.04 -11.77% 630 192 0.85 -0.30 8 None
ILMN Options Chain 112.94 Put 105.00 3/15 Yes 8.60 8.90 8.75 +1.05 +13.64% 615 188 0.58 -0.33 7 None
CRSP Options Chain 64.54 Put 64.00 12/15 No 2.55 2.80 2.72 +0.47 +20.89% 486 149 0.84 -0.44 8 None
AMC Options Chain 6.93 Put 8.00 12/29 No 1.31 1.44 1.35 -0.11 -7.54% 931 287 0.99 -0.69 9 None
GOOG Options Chain 136.64 Call 138.00 12/15 No 1.06 1.21 1.21 -1.25 -50.82% 4,577 1,414 0.24 0.39 14 None
COIN Options Chain 146.62 Call 175.00 12/29 No 2.75 2.98 2.81 +1.11 +65.30% 480 148 0.78 0.20 6 None
WYNN Options Chain 84.19 Call 84.00 12/15 No 1.28 1.36 1.37 +0.49 +55.69% 594 184 0.30 0.53 9 None
AFRM Options Chain 42.07 Call 42.00 12/22 No 2.83 2.91 2.88 +1.13 +64.58% 1,074 334 0.86 0.54 4 None
IBM Options Chain 161.96 Call 170.00 12/15 No 0.00 0.09 0.03 -0.01 -25.00% 926 288 0.16 0.01 9 None
LULU Options Chain 489.64 Call 550.00 12/15 No 0.04 0.22 0.16 -0.29 -64.45% 480 150 0.35 0.01 10 None
GE Options Chain 120.59 Call 135.00 2/16 Yes 1.16 1.21 1.19 +0.22 +22.68% 506 158 0.24 0.18 14 None
CLSK Options Chain 10.34 Put 12.50 1/19 No 3.10 3.30 3.20 -0.70 -17.95% 1,291 403 1.31 -0.58 7 None
BA Options Chain 244.70 Call 230.00 12/22 No 15.45 15.95 15.50 +6.80 +78.17% 2,669 837 0.25 0.89 4 None
WBD Options Chain 11.47 Call 12.50 12/22 No 0.12 0.14 0.13 +0.07 +116.67% 2,978 935 0.48 0.24 3 None
GOOG Options Chain 136.64 Call 137.00 1/05 No 3.25 3.45 3.40 -1.37 -28.73% 332 104 0.21 0.52 14 None
DAL Options Chain 40.35 Call 41.50 12/15 No 0.27 0.29 0.28 -0.10 -26.32% 344 108 0.30 0.29 15 None
MARA Options Chain 16.78 Call 17.50 12/15 No 0.71 0.73 0.71 +0.31 +77.50% 4,438 1,394 1.10 0.41 5 None
BABA Options Chain 72.14 Call 93.00 12/22 No 0.02 0.04 0.03 -0.12 -80.00% 528 166 0.57 0.00 18 None
BABA Options Chain 72.14 Put 68.00 1/05 No 1.00 1.06 1.04 -0.11 -9.57% 412 130 0.31 -0.24 18 None
BMY Options Chain 50.31 Put 57.50 12/15 No 7.05 7.50 7.15 0.00 0.00% 2,540 807 0.62 -1.00 11 None
PLTR Options Chain 17.77 Call 18.00 1/12 No 0.97 0.99 1.00 +0.15 +17.65% 1,362 432 0.51 0.49 9 None
LVS Options Chain 46.39 Put 55.00 12/15 No 8.55 9.00 8.80 -1.50 -14.57% 1,080 343 0.73 -1.00 10 None
LULU Options Chain 489.64 Call 520.00 12/15 No 0.77 0.85 0.79 -1.35 -63.09% 1,288 410 0.31 0.09 10 None
AMD Options Chain 128.92 Call 160.00 1/05 No 0.18 0.21 0.19 0.00 0.00% 685 218 0.41 0.03 10 None
AMD Options Chain 128.92 Call 129.00 12/15 No 2.68 2.73 2.73 -0.22 -7.46% 17,395 5,540 0.37 0.51 10 None
BBY Options Chain 73.99 Call 62.50 1/19 No 11.25 11.90 12.00 -0.55 -4.39% 1,000 319 0.38 1.00 12 None
TWLO Options Chain 70.61 Call 80.00 2/16 Yes 2.48 2.56 2.50 +0.77 +44.51% 1,875 600 0.44 0.30 10 None
AFRM Options Chain 42.07 Call 41.00 12/15 No 2.63 2.66 2.63 +1.18 +81.38% 3,458 1,109 0.89 0.61 4 None
DKNG Options Chain 35.90 Call 36.50 12/15 No 0.57 0.62 0.58 +0.04 +7.41% 1,150 369 0.43 0.40 4 None
AFRM Options Chain 42.07 Call 42.00 12/15 No 2.12 2.17 2.13 +0.99 +86.85% 3,813 1,230 0.90 0.53 4 None
BBY Options Chain 73.99 Call 57.50 1/19 No 16.25 17.05 16.65 +8.76 +111.03% 500 162 0.56 1.00 12 None
CRSP Options Chain 64.54 Put 67.00 12/15 No 4.40 4.70 4.74 +1.14 +31.67% 315 102 0.89 -0.60 8 None
DG Options Chain 127.22 Call 131.00 12/15 No 0.90 1.00 0.96 -3.22 -77.04% 397 129 0.33 0.26 13 None
CRSP Options Chain 64.54 Call 74.00 12/15 No 0.70 0.85 0.78 -2.76 -77.97% 648 211 0.97 0.17 8 None
CLF Options Chain 17.38 Put 14.50 12/29 No 0.03 0.05 0.04 -0.01 -20.00% 1,367 446 0.47 -0.05 11 None
OZK Options Chain 45.07 Put 43.00 12/15 No 0.15 0.25 0.21 -0.24 -53.34% 413 135 0.35 -0.17 15 None
ABBV Options Chain 149.28 Put 148.00 12/15 No 0.82 0.87 0.85 -0.87 -50.59% 585 191 0.17 -0.34 11 None
AMD Options Chain 128.92 Call 128.00 12/15 No 3.15 3.25 3.20 -0.20 -5.89% 21,200 6,921 0.37 0.57 10 None
WBD Options Chain 11.47 Call 11.00 1/12 No 0.93 0.97 0.97 +0.44 +83.02% 455 149 0.45 0.67 3 None
UPST Options Chain 36.92 Call 36.00 12/15 No 2.46 2.50 2.50 +1.19 +90.84% 2,120 697 1.02 0.53 4 None
BBY Options Chain 73.99 Call 65.00 1/19 No 8.75 9.30 9.11 -0.41 -4.31% 3,021 994 0.31 0.95 12 None
EQT Options Chain 37.13 Put 36.50 12/15 No 0.38 0.42 0.38 -0.15 -28.31% 487 160 0.33 -0.33 10 None
BB Options Chain 4.12 Put 3.50 12/15 No 0.00 0.01 0.01 0.00 0.00% 1,446 477 0.77 -0.01 6 None
BA Options Chain 244.70 Call 247.50 12/15 No 2.33 2.41 2.30 +1.39 +152.75% 1,266 418 0.26 0.39 4 None
BABA Options Chain 72.14 Call 100.00 1/05 No 0.04 0.10 0.09 +0.02 +28.58% 350 116 0.55 0.00 18 None
MARA Options Chain 16.78 Put 17.50 12/15 No 1.41 1.46 1.46 -1.42 -49.31% 746 247 1.09 -0.59 5 None
AZN Options Chain 63.25 Call 66.00 12/15 No 0.06 0.07 0.06 -0.03 -33.34% 571 190 0.21 0.08 11 None
WMT Options Chain 150.86 Put 149.00 12/15 No 0.66 0.68 0.69 +0.33 +91.67% 497 165 0.15 -0.33 13 None
TWLO Options Chain 70.61 Call 85.00 2/16 Yes 1.52 1.59 1.50 +0.41 +37.62% 425 141 0.45 0.20 10 None
SQ Options Chain 69.17 Call 72.00 12/15 No 0.86 0.89 0.88 +0.21 +31.35% 2,960 982 0.47 0.27 9 None
ANET Options Chain 224.03 Put 205.00 12/15 No 0.10 0.20 0.17 -0.53 -75.72% 963 320 0.35 -0.02 12 None
SPWR Options Chain 4.76 Call 5.50 12/15 No 0.05 0.10 0.09 -0.01 -10.00% 1,540 511 1.23 0.14 11 None
BTU Options Chain 23.65 Put 13.00 4/19 Yes 0.02 0.05 0.02 0.00 0.00% 2,362 786 0.48 -0.01 19 None
CYTK Options Chain 34.10 Put 33.00 12/15 No 0.65 2.25 0.75 -0.75 -50.00% 600 200 1.06 -0.37 4 None
NVDA Options Chain 475.06 Put 415.00 1/05 No 1.39 1.44 1.43 -1.13 -44.15% 1,171 392 0.35 -0.06 13 None
DOCU Options Chain 49.73 Call 51.00 12/15 No 0.55 0.59 0.57 -0.64 -52.90% 2,030 680 0.39 0.33 8 None
BBWI Options Chain 37.57 Call 42.50 2/16 No 0.75 0.85 0.80 +0.10 +14.29% 1,139 382 0.35 0.25 10 None
SBUX Options Chain 96.61 Put 93.00 12/22 No 0.29 0.32 0.32 -0.10 -23.81% 564 189 0.20 -0.16 12 None
JWN Options Chain 16.35 Call 17.00 12/29 No 0.50 0.60 0.58 +0.24 +70.59% 834 280 0.49 0.41 13 None
LULU Options Chain 489.64 Call 495.00 12/22 No 7.35 9.60 9.14 +2.07 +29.28% 322 108 0.27 0.44 10 None
UPST Options Chain 36.92 Put 37.00 12/15 No 2.28 2.31 2.28 -2.35 -50.76% 467 157 1.03 -0.54 4 None
AI Options Chain 28.27 Put 26.50 12/15 No 0.35 0.36 0.36 -1.03 -74.11% 1,456 491 0.65 -0.22 8 None
SQ Options Chain 69.17 Put 67.50 12/15 No 0.90 0.93 0.99 -0.27 -21.43% 976 329 0.46 -0.33 9 None
SQ Options Chain 69.17 Put 67.00 12/15 No 0.76 0.78 0.79 -0.33 -29.47% 1,193 403 0.46 -0.29 9 None
MAT Options Chain 18.90 Call 20.00 4/19 Yes 1.05 1.15 1.11 -0.24 -17.78% 1,516 512 0.30 0.46 6 None
PINS Options Chain 34.91 Call 39.00 2/16 Yes 1.13 1.15 1.22 +0.34 +38.64% 815 275 0.40 0.32 7 None
BBY Options Chain 73.99 Call 70.00 12/15 No 3.80 4.10 4.05 -0.54 -11.77% 6,439 2,179 0.46 1.00 12 None
BITF Options Chain 2.59 Put 2.50 12/15 No 0.15 0.20 0.20 -0.25 -55.56% 420 142 1.56 -0.39 8 None
FSR Options Chain 1.64 Call 1.50 12/15 No 0.21 0.22 0.22 +0.08 +57.15% 8,165 2,755 1.65 0.68 7 None
LYV Options Chain 85.19 Put 80.00 12/15 No 0.10 0.15 0.15 -0.32 -68.09% 1,978 674 0.31 -0.08 11 None
AMD Options Chain 128.92 Put 127.00 12/15 No 1.71 1.73 1.73 -0.68 -28.22% 9,857 3,359 0.37 -0.37 10 None
AAPL Options Chain 195.71 Call 197.50 12/15 No 1.02 1.05 1.05 +0.23 +28.05% 34,895 11,921 0.16 0.35 6 None
BA Options Chain 244.70 Call 250.00 12/29 No 3.35 3.50 3.35 +1.77 +112.03% 1,897 650 0.23 0.37 4 None
AVGO Options Chain 944.30 Call 950.00 12/29 No 17.10 19.20 18.87 +3.87 +25.80% 403 138 0.24 0.45 14 None
UBER Options Chain 61.70 Call 61.00 1/12 No 2.84 2.96 2.93 +0.45 +18.15% 597 205 0.30 0.61 3 None
CRSP Options Chain 64.54 Call 75.00 12/15 No 0.65 0.70 0.67 -2.53 -79.07% 7,300 2,519 0.99 0.15 8 None
BA Options Chain 244.70 Call 275.00 12/15 No 0.04 0.09 0.06 +0.01 +20.00% 430 149 0.38 0.01 4 None
XP Options Chain 23.83 Call 24.50 12/15 No 0.20 0.25 0.20 -0.19 -48.72% 567 196 0.48 0.25 15 None
FSLR Options Chain 145.38 Call 152.50 12/15 No 1.32 1.41 1.35 +0.21 +18.43% 497 172 0.47 0.25 14 None
ILMN Options Chain 112.94 Put 115.00 12/15 No 3.70 4.00 3.71 +1.36 +57.88% 824 286 0.44 -0.60 7 None
TAL Options Chain 11.14 Call 15.00 2/16 Yes 0.27 0.30 0.30 +0.02 +7.15% 1,001 348 0.63 0.19 9 None
PANW Options Chain 298.42 Call 297.50 12/15 No 4.90 5.10 5.20 +1.23 +30.99% 438 152 0.30 0.52 9 None
AMD Options Chain 128.92 Call 150.00 1/05 No 0.50 0.54 0.52 0.00 0.00% 637 222 0.38 0.09 10 None
AMD Options Chain 128.92 Put 117.00 12/29 No 0.62 0.65 0.63 -0.29 -31.53% 1,277 447 0.36 -0.12 10 None
TSCO Options Chain 212.07 Put 220.00 1/19 No 9.90 10.30 10.20 -2.10 -17.08% 729 255 0.21 -0.65 15 None
BLUE Options Chain 2.86 Call 3.50 12/15 No 0.15 0.25 0.20 -1.05 -84.00% 1,899 664 2.53 0.36 10 None
COIN Options Chain 146.62 Call 142.00 12/15 No 8.35 8.65 8.29 +4.37 +111.48% 1,064 373 0.73 0.65 6 None
AMD Options Chain 128.92 Call 131.00 12/22 No 2.83 2.90 2.90 -0.11 -3.66% 905 317 0.36 0.44 10 None
XOM Options Chain 99.55 Put 115.00 1/19 No 15.55 15.70 15.60 -0.95 -5.74% 5,880 2,073 0.30 -0.95 14 None
BBY Options Chain 73.99 Put 62.50 2/16 No 0.47 0.50 0.49 +0.05 +11.37% 534 188 0.31 -0.09 12 None
CRM Options Chain 250.81 Put 242.50 12/15 No 0.47 0.56 0.51 -0.58 -53.22% 1,443 508 0.23 -0.13 11 None
CVNA Options Chain 40.26 Call 48.00 12/15 No 0.38 0.43 0.41 +0.03 +7.90% 1,134 401 1.09 0.14 7 None
CRSP Options Chain 64.54 Call 80.00 12/15 No 0.30 0.40 0.38 -1.92 -83.48% 5,932 2,095 1.06 0.09 8 None
NVDA Options Chain 475.06 Call 477.50 12/22 No 11.30 11.45 11.40 +3.20 +39.03% 492 174 0.31 0.50 13 None
AMD Options Chain 128.92 Call 149.00 12/15 No 0.05 0.06 0.06 -0.04 -40.00% 326 115 0.49 0.02 10 None
LOW Options Chain 207.83 Put 210.00 12/22 No 4.00 4.25 4.40 +0.55 +14.29% 605 214 0.19 -0.58 13 None
ET Options Chain 13.30 Call 13.50 1/05 No 0.14 0.18 0.17 0.00 0.00% 907 320 0.15 0.40 9 None
M Options Chain 17.39 Call 17.50 1/12 No 0.95 1.02 1.03 +0.20 +24.10% 1,056 375 0.50 0.50 10 None
HOOD Options Chain 11.73 Call 13.00 12/22 No 0.28 0.30 0.29 +0.03 +11.54% 4,755 1,695 0.79 0.27 8 None
CNM Options Chain 38.03 Call 40.00 1/19 No 0.60 0.75 0.80 +0.75 +1,500.00% 567 202 0.26 0.33 9 None
ON Options Chain 76.14 Put 65.00 2/16 Yes 1.54 1.59 1.51 -0.21 -12.21% 519 185 0.46 -0.17 14 None
BBY Options Chain 73.99 Call 69.00 12/15 No 4.65 5.10 5.05 -0.77 -13.23% 1,002 356 0.50 1.00 12 None
CVNA Options Chain 40.26 Call 46.00 12/15 No 0.60 0.67 0.62 +0.10 +19.24% 481 171 1.07 0.20 7 None
AVGO Options Chain 944.30 Call 950.00 12/15 No 11.10 13.00 11.50 +1.50 +15.00% 5,001 1,781 0.26 0.45 14 None
QRVO Options Chain 103.97 Call 105.00 1/19 No 3.50 3.70 3.60 +1.99 +123.61% 818 293 0.25 0.50 5 None
MU Options Chain 74.96 Call 72.00 12/22 Yes 4.10 4.20 3.78 +0.32 +9.25% 653 235 0.41 0.72 7 None
IR Options Chain 73.31 Call 75.00 1/19 No 1.10 1.50 1.45 +0.55 +61.12% 1,051 380 0.17 0.42 12 None
RBLX Options Chain 40.83 Put 40.00 12/29 No 0.98 0.99 1.01 -0.68 -40.24% 748 270 0.39 -0.37 3 None
BBY Options Chain 73.99 Call 55.00 12/15 No 18.75 19.15 19.15 +3.45 +21.98% 500 181 1.63 1.00 12 None
AMD Options Chain 128.92 Put 128.00 12/29 No 3.60 3.70 3.70 -0.50 -11.91% 664 241 0.35 -0.43 10 None
AI Options Chain 28.27 Call 28.00 12/22 No 1.49 1.52 1.52 +0.81 +114.09% 1,050 381 0.64 0.55 8 None
BBY Options Chain 73.99 Call 62.50 12/15 No 11.20 11.80 11.65 +3.56 +44.01% 3,000 1,091 0.99 1.00 12 None
ANET Options Chain 224.03 Put 220.00 12/15 No 1.75 1.90 1.83 -4.86 -72.65% 621 227 0.29 -0.31 12 None
AAPL Options Chain 195.71 Put 152.50 12/15 No 0.00 0.02 0.01 0.00 0.00% 1,220 446 0.66 0.00 6 None
TSLA Options Chain 243.84 Call 247.50 12/22 No 6.55 6.65 6.60 -0.01 -0.16% 3,021 1,104 0.42 0.45 11 None
DOCU Options Chain 49.73 Put 40.50 12/15 No 0.01 0.03 0.01 -0.28 -96.56% 315 115 0.66 0.00 8 None
BIIB Options Chain 239.29 Call 245.00 12/15 No 1.75 1.95 2.00 +0.35 +21.22% 353 129 0.30 0.30 10 None
CHWY Options Chain 19.34 Call 22.00 12/15 No 0.15 0.16 0.15 -0.07 -31.82% 8,427 3,083 0.81 0.14 13 None
COIN Options Chain 146.62 Call 147.00 12/15 No 5.85 6.00 5.93 +3.66 +161.24% 686 253 0.74 0.51 6 None