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
NFLX Options Chain 94.47 Put 102.00 1/09 No 6.00 9.80 7.78 -0.08 -1.02% 13,923 205 0.74 -0.94 8 60 None
TSLA Options Chain 459.64 Call 462.50 1/02 No 6.85 6.90 6.90 -10.60 -60.58% 23,299 361 0.42 0.46 8 58 None
PCG Options Chain 15.77 Call 16.50 1/02 No 0.02 0.03 0.03 -0.02 -40.00% 13,542 247 0.26 0.14 13 60 None
TSLA Options Chain 459.64 Call 467.50 1/02 No 4.90 5.00 4.95 -9.30 -65.27% 35,005 725 0.42 0.36 8 58 None
SLS Options Chain 2.87 Call 5.00 1/02 No 0.00 1.00 0.03 -0.06 -66.67% 5,736 139 2.97 0.01 11 20 None
TSLA Options Chain 459.64 Call 465.00 1/02 No 5.80 5.90 5.85 -9.95 -62.98% 62,415 1,569 0.42 0.41 8 58 None
OXY Options Chain 39.85 Put 37.50 1/09 No 0.07 0.08 0.07 -0.08 -53.34% 4,743 126 0.31 -0.07 7 59 None
VALE Options Chain 13.24 Put 5.00 1/15 Yes 0.05 0.08 0.08 +0.06 +300.00% 40,486 1,165 0.53 0.00 11 68 None
HPQ Options Chain 23.26 Put 21.00 2/20 No 0.45 0.47 0.45 +0.14 +45.17% 14,800 468 0.35 -0.24 11 50 None
TSLA Options Chain 459.64 Call 467.50 1/09 No 9.85 9.95 9.90 -9.10 -47.90% 6,178 207 0.41 0.43 8 58 None
LUMN Options Chain 7.70 Call 9.00 2/20 Yes 0.42 0.45 0.43 -0.05 -10.42% 10,110 359 0.77 0.34 8 27 None
TDOC Options Chain 6.93 Call 9.00 2/20 No 0.13 0.14 0.13 -0.03 -18.75% 2,753 102 0.62 0.19 10 43 None
KHC Options Chain 24.13 Put 23.50 1/09 No 0.04 0.14 0.16 +0.03 +23.08% 6,641 264 0.21 -0.17 6 56 None
VZ Options Chain 40.48 Put 25.00 3/20 Yes 0.00 0.05 0.01 -0.05 -83.34% 4,420 176 0.49 0.00 11 55 None
TPR Options Chain 131.22 Call 150.00 1/16 No 0.00 0.65 0.32 +0.03 +10.35% 2,778 112 0.47 0.03 7 54 None
META Options Chain 663.29 Put 760.00 1/16 No 98.10 103.80 101.00 +2.75 +2.80% 4,140 168 0.51 -0.98 11 65 None
KMI Options Chain 27.15 Call 28.00 1/02 No 0.03 0.04 0.02 -0.02 -50.00% 6,307 256 0.18 0.09 9 64 None
META Options Chain 663.29 Put 765.00 1/16 No 103.45 108.90 105.90 +2.56 +2.48% 4,837 197 0.53 -0.99 11 65 None
META Options Chain 663.29 Put 800.00 1/16 No 138.80 143.35 140.65 +5.35 +3.96% 2,427 109 0.62 -1.00 11 65 None
TSLA Options Chain 459.64 Put 462.50 1/02 No 9.25 9.40 9.25 +4.82 +108.81% 39,581 1,810 0.42 -0.54 8 58 None
GOOGL Options Chain 312.89 Call 330.00 6/17 Yes 54.15 54.65 54.25 -0.90 -1.64% 2,681 126 0.36 0.59 12 70 None
UNH Options Chain 328.94 Put 500.00 1/16 No 166.90 175.25 170.43 +1.13 +0.67% 3,620 176 1.39 -1.00 12 67 None
WMB Options Chain 59.80 Put 55.00 2/20 Yes 0.60 0.65 0.60 -0.09 -13.05% 11,043 550 0.27 -0.17 5 67 None
HYMC Options Chain 24.94 Put 18.00 1/16 No 0.50 0.70 0.59 +0.16 +37.21% 4,905 247 1.32 -0.14 7 32 None
UNH Options Chain 328.94 Put 400.00 1/16 No 66.90 75.45 70.15 +1.55 +2.26% 3,970 201 0.83 -1.00 12 67 None
LAZR Options Chain 0.19 Call 0.50 1/09 No 0.01 0.05 0.01 -0.01 -50.00% 3,218 163 5.05 0.33 9 23 None
META Options Chain 663.29 Call 657.50 1/02 No 6.05 6.25 6.00 -4.68 -43.82% 6,074 311 0.18 0.56 11 65 None
MRUS Options Chain 96.92 Call 95.00 1/16 No 0.05 0.20 0.15 -0.80 -84.22% 2,716 140 0.18 0.34 6 40 None
JBLU Options Chain 4.69 Call 4.50 1/23 No 0.06 0.31 0.31 -0.02 -6.07% 2,262 123 0.57 0.58 9 31 None
MU Options Chain 284.79 Put 220.00 1/30 No 1.21 1.41 1.29 -0.36 -21.82% 3,607 199 0.65 -0.06 16 71 None
MSFT Options Chain 487.71 Put 535.00 1/16 No 46.40 48.60 47.82 +1.97 +4.30% 4,370 244 0.32 -0.99 14 69 None
MSFT Options Chain 487.71 Put 530.00 1/16 No 41.20 45.00 42.82 +1.11 +2.67% 4,410 250 0.36 -0.98 14 69 None
GOOG Options Chain 313.85 Call 327.50 1/02 No 0.08 0.10 0.09 -0.16 -64.00% 7,398 457 0.21 0.03 12 65 None
HD Options Chain 349.78 Put 390.00 1/16 No 40.55 44.65 43.80 +1.45 +3.43% 5,380 338 0.47 -1.00 6 52 None
HD Options Chain 349.78 Put 400.00 1/16 No 50.55 53.45 53.75 +3.25 +6.44% 5,920 375 0.45 -1.00 6 52 None
ONON Options Chain 46.71 Call 48.00 1/02 No 0.43 0.51 0.47 +0.21 +80.77% 1,608 104 0.35 0.38 11 53 None
MSTR Options Chain 158.81 Put 420.00 1/16 No 263.65 265.60 262.85 +0.60 +0.23% 4,880 318 2.41 -1.00 7 85 None
MRK Options Chain 106.78 Call 115.00 4/17 Yes 3.15 3.35 3.25 -0.25 -7.15% 15,468 1,010 0.27 0.34 10 66 None
OCGN Options Chain 1.41 Call 3.00 7/17 Yes 0.15 0.30 0.22 0.00 0.00% 7,700 504 1.33 0.24 7 24 None
SPCE Options Chain 3.17 Call 3.50 1/02 No 0.01 0.02 0.02 -0.02 -50.00% 15,220 998 0.78 0.12 7 38 None
NVDA Options Chain 190.53 Put 160.00 1/30 No 0.85 0.87 0.86 -0.04 -4.45% 38,605 2,536 0.42 -0.09 17 61 None
LULU Options Chain 208.85 Put 350.00 1/16 No 133.05 142.00 137.65 -5.15 -3.61% 5,380 355 1.76 -1.00 10 47 None
MSTR Options Chain 158.81 Put 350.00 1/16 No 193.65 195.55 192.90 -0.45 -0.24% 16,350 1,092 2.07 -1.00 7 85 None
TSLA Options Chain 459.64 Put 380.00 1/30 No 3.65 3.75 3.75 +0.70 +22.96% 10,399 695 0.54 -0.11 8 58 None
MSTR Options Chain 158.81 Put 400.00 1/16 No 243.65 245.70 243.00 -0.50 -0.21% 1,560 105 2.11 -1.00 7 85 None
SMR Options Chain 14.80 Put 10.00 1/16 No 0.00 0.09 0.07 +0.04 +133.34% 10,281 693 1.12 -0.03 3 17 None
USAR Options Chain 13.42 Call 18.00 2/20 No 0.40 0.60 0.35 -0.40 -53.34% 2,280 154 0.93 0.25 3 17 None
META Options Chain 663.29 Put 750.00 1/16 No 88.70 93.35 90.82 +5.07 +5.92% 4,433 300 0.46 -0.98 11 65 None
TSLA Options Chain 459.64 Put 465.00 1/02 No 10.75 10.85 10.84 +5.62 +107.67% 66,958 4,544 0.42 -0.59 8 58 None
MSTR Options Chain 158.81 Put 380.00 1/16 No 223.65 225.50 222.90 -0.45 -0.21% 5,190 353 2.22 -1.00 7 85 None
MSTR Options Chain 158.81 Put 380.00 2/20 Yes 223.20 225.65 223.10 +1.10 +0.50% 2,260 154 1.43 -0.99 7 85 None
MSTR Options Chain 158.81 Put 375.00 1/16 No 218.65 220.65 217.95 +0.61 +0.29% 6,910 478 2.21 -1.00 7 85 None
TMUS Options Chain 201.00 Put 270.00 1/16 No 65.10 69.15 66.44 -2.41 -3.50% 3,085 214 1.02 -1.00 12 74 None
MS Options Chain 181.87 Call 185.00 1/02 No 0.08 0.14 0.11 -0.29 -72.50% 3,857 276 0.18 0.06 10 67 None
META Options Chain 663.29 Put 745.00 1/16 No 83.05 88.40 85.79 +3.99 +4.88% 1,491 108 0.45 -0.97 11 65 None
VEEV Options Chain 225.02 Put 280.00 1/16 No 54.10 57.10 55.18 -2.22 -3.87% 1,850 135 0.79 -1.00 12 54 None
MSTR Options Chain 158.81 Put 370.00 1/16 No 213.65 215.50 212.90 +0.70 +0.33% 2,760 202 2.17 -1.00 7 85 None
MSTR Options Chain 158.81 Put 320.00 1/16 No 163.65 165.65 162.90 -0.30 -0.19% 4,680 343 1.89 -1.00 7 85 None
OMER Options Chain 15.55 Call 25.00 1/16 No 0.55 0.85 0.51 +0.32 +168.43% 2,176 162 1.75 0.12 5 34 None
RARE Options Chain 34.19 Put 17.50 1/16 No 0.30 0.35 0.32 +0.17 +113.34% 1,615 122 0.67 -0.22 9 35 None
MSTR Options Chain 158.81 Put 310.00 1/16 No 153.60 155.65 152.95 +1.05 +0.70% 2,112 161 1.82 -1.00 7 85 None
MSTR Options Chain 158.81 Put 300.00 1/16 No 143.60 145.60 142.95 +0.45 +0.32% 13,605 1,042 1.76 -1.00 7 85 None
MSTR Options Chain 158.81 Put 370.00 2/20 Yes 213.50 215.70 212.90 +1.15 +0.55% 2,370 182 1.37 -0.99 7 85 None
LULU Options Chain 208.85 Put 300.00 1/16 No 83.00 92.00 87.60 -6.45 -6.86% 1,310 102 1.37 -1.00 10 47 None
LULU Options Chain 208.85 Put 270.00 1/16 No 53.65 62.00 57.60 -2.32 -3.88% 2,035 164 1.09 -0.99 10 47 None
OSCR Options Chain 14.91 Call 16.00 1/09 No 0.10 0.15 0.10 -0.15 -60.00% 4,731 383 0.56 0.18 12 34 None
MSTR Options Chain 158.81 Put 295.00 1/16 No 138.60 140.70 137.95 -0.09 -0.07% 6,372 519 1.72 -1.00 7 85 None
VZ Options Chain 40.48 Put 24.00 4/17 Yes 0.00 0.03 0.02 -0.07 -77.78% 2,160 176 0.41 0.00 11 55 None
OPEN Options Chain 6.01 Call 5.50 1/02 No 0.35 0.39 0.37 -0.19 -33.93% 1,999 165 0.71 0.79 6 25 None
TSLA Options Chain 459.64 Call 462.50 1/09 No 11.95 12.05 12.00 -11.80 -49.58% 2,716 225 0.41 0.49 8 58 None
NOW Options Chain 153.89 Put 232.00 1/16 No 74.20 80.90 77.80 +0.90 +1.17% 5,880 500 1.56 -1.00 9 60 None
JMIA Options Chain 11.95 Put 15.00 1/15 Yes 4.80 8.00 6.47 -0.13 -1.97% 1,850 158 0.91 -0.39 8 33 None
TSLA Options Chain 459.64 Put 467.50 1/02 No 12.35 12.50 12.50 +6.41 +105.26% 23,281 2,010 0.42 -0.64 8 58 None
NXE Options Chain 9.25 Put 6.00 2/20 No 0.05 0.10 0.05 -0.10 -66.67% 2,000 173 0.80 -0.05 7 29 None
ORBS Options Chain 1.68 Call 2.00 1/16 No 0.20 0.35 0.20 +0.10 +100.00% 1,374 119 2.00 0.52 3 14 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
NOW Options Chain 153.89 Put 192.00 1/16 No 33.00 40.50 36.70 -4.00 -9.83% 3,910 345 1.00 -1.00 9 60 None
LNG Options Chain 189.15 Put 230.00 1/16 No 35.50 39.60 38.05 -1.65 -4.16% 1,200 106 0.75 -1.00 13 71 None
IONQ Options Chain 46.00 Put 36.00 1/02 No 0.00 0.03 0.01 -0.03 -75.00% 1,192 106 1.06 0.00 7 46 None
OPEN Options Chain 6.01 Put 5.00 1/23 No 0.10 0.15 0.12 +0.01 +9.10% 3,616 322 0.76 -0.19 6 25 None
FFAI Options Chain 1.08 Put 1.00 1/30 No 0.08 0.20 0.15 +0.03 +25.00% 1,706 154 1.57 -0.32 3 14 None
SSRM Options Chain 23.15 Call 25.00 2/20 No 1.05 1.25 1.15 -0.55 -32.36% 1,235 113 0.66 0.34 10 50 None
TSLA Options Chain 459.64 Call 447.50 1/02 No 15.70 15.85 15.70 -14.08 -47.28% 2,740 251 0.42 0.74 8 58 None
SBET Options Chain 8.90 Call 11.00 1/09 No 0.07 0.10 0.07 -0.04 -36.37% 3,489 320 0.94 0.15 9 45 None
NOW Options Chain 153.89 Put 220.00 1/16 No 61.00 69.20 66.50 +1.80 +2.79% 1,631 150 1.45 -1.00 9 60 None
TSLA Options Chain 459.64 Call 460.00 1/02 No 8.00 8.05 8.00 -11.55 -59.08% 50,327 4,643 0.42 0.51 8 58 None
NOW Options Chain 153.89 Put 200.00 1/16 No 42.10 48.50 45.60 +0.70 +1.56% 2,855 265 1.12 -1.00 9 60 None
TSLA Options Chain 459.64 Call 470.00 1/02 No 4.15 4.25 4.21 -8.44 -66.72% 57,933 5,395 0.42 0.32 8 58 None
LI Options Chain 17.44 Put 16.50 1/02 No 0.00 0.08 0.05 -0.16 -76.19% 1,524 142 0.46 -0.17 14 9 None
PEP Options Chain 143.78 Call 148.00 1/02 No 0.09 0.10 0.09 +0.02 +28.58% 4,437 418 0.18 0.06 10 59 None
TSLA Options Chain 459.64 Put 460.00 1/02 No 7.90 8.00 7.85 +4.07 +107.68% 65,727 6,243 0.42 -0.49 8 58 None
GNRC Options Chain 138.50 Put 200.00 1/16 No 60.10 63.20 61.70 +4.09 +7.10% 1,450 139 1.25 -1.00 8 45 None
STZ Options Chain 138.53 Put 270.00 1/16 Yes 129.50 133.40 131.51 +1.30 +1.00% 1,790 172 1.98 -1.00 8 68 None
NVDA Options Chain 190.53 Put 185.00 2/06 No 6.95 7.05 7.00 +0.50 +7.70% 1,216 117 0.37 -0.40 17 61 None
NOW Options Chain 153.89 Put 204.00 1/16 No 46.20 53.80 48.70 -4.00 -7.59% 2,790 270 1.31 -1.00 9 60 None
LUNR Options Chain 15.25 Call 16.00 6/18 Yes 4.05 5.00 4.21 +0.31 +7.95% 1,651 161 1.08 0.64 7 23 None
NOW Options Chain 153.89 Put 208.00 1/16 No 49.00 58.00 54.20 -2.50 -4.41% 1,890 185 1.39 -1.00 9 60 None
XPEV Options Chain 20.50 Call 22.50 1/02 No 0.00 0.15 0.05 -0.05 -50.00% 2,549 251 0.85 0.03 12 40 None
TGT Options Chain 99.52 Put 140.00 1/16 No 41.00 43.00 42.02 +0.62 +1.50% 6,930 685 1.20 -1.00 12 66 None
QBTS Options Chain 25.29 Put 22.00 6/18 No 3.80 4.75 4.60 -0.20 -4.17% 1,468 146 0.98 -0.27 5 29 None
GOOG Options Chain 313.85 Call 315.00 1/30 No 9.95 10.40 10.31 -0.70 -6.36% 3,161 315 0.26 0.53 12 65 None
RKLB Options Chain 70.28 Call 73.00 1/02 No 1.13 1.23 1.20 -0.54 -31.04% 4,951 494 0.76 0.33 4 45 None
TSLA Options Chain 459.64 Call 460.00 1/23 No 20.35 20.50 20.40 -10.45 -33.88% 2,234 224 0.41 0.53 8 58 None
MU Options Chain 284.79 Call 292.50 1/02 No 6.60 7.00 6.81 +3.31 +94.58% 3,052 309 0.46 0.56 16 71 None
TMUS Options Chain 201.00 Put 260.00 1/16 No 55.10 58.90 56.52 -2.03 -3.47% 1,605 163 0.90 -1.00 12 74 None
NOW Options Chain 153.89 Put 196.00 1/16 No 39.70 42.40 42.40 -2.30 -5.15% 1,620 165 0.80 -1.00 9 60 None
HD Options Chain 349.78 Put 370.00 1/02 No 20.60 24.65 23.75 +2.44 +11.45% 1,247 128 0.64 -1.00 6 52 None
TSLA Options Chain 459.64 Call 450.00 1/02 No 13.90 14.05 13.90 -13.78 -49.79% 42,435 4,356 0.42 0.70 8 58 None
NOW Options Chain 153.89 Put 188.00 1/16 No 29.80 36.50 33.60 -3.10 -8.45% 8,325 860 0.94 -1.00 9 60 None
XOM Options Chain 120.53 Put 117.00 1/09 No 0.37 0.43 0.40 -0.37 -48.06% 2,813 294 0.20 -0.20 9 67 None
PLTR Options Chain 188.71 Put 220.00 3/20 Yes 40.85 41.75 40.38 +3.68 +10.03% 1,000 105 0.52 -0.71 11 52 None
PLTR Options Chain 188.71 Put 150.00 1/30 No 0.92 1.00 0.95 -0.02 -2.07% 5,530 583 0.51 -0.08 11 52 None
TSLA Options Chain 459.64 Call 452.50 1/02 No 12.20 12.35 12.20 -13.42 -52.39% 4,055 429 0.42 0.66 8 58 None
RAPT Options Chain 35.42 Call 40.00 2/20 No 2.60 3.60 3.30 -0.81 -19.71% 2,799 302 0.81 0.46 8 37 None
ZS Options Chain 229.97 Put 280.00 1/16 No 49.85 53.95 51.84 +1.43 +2.84% 5,494 594 0.77 -1.00 4 43 None
PDD Options Chain 115.01 Put 150.00 1/16 No 34.30 37.95 36.80 +2.45 +7.14% 4,580 500 1.14 -1.00 18 30 None
TSLA Options Chain 459.64 Call 457.50 1/02 No 9.25 9.35 9.25 -12.25 -56.98% 4,345 484 0.42 0.56 8 58 None
WBD Options Chain 28.79 Call 32.00 1/30 No 0.18 0.30 0.20 -0.04 -16.67% 2,049 229 0.35 0.23 3 19 None
STZ Options Chain 138.53 Put 210.00 1/16 Yes 70.20 72.80 71.60 +0.35 +0.50% 1,090 122 1.30 -0.99 8 68 None
PDD Options Chain 115.01 Put 165.00 1/16 No 49.00 52.05 51.70 +3.65 +7.60% 3,100 347 1.22 -1.00 18 30 None
HUM Options Chain 258.83 Put 330.00 1/16 No 67.60 75.90 71.76 +3.35 +4.90% 1,095 123 1.01 -1.00 12 49 None
SNOW Options Chain 223.83 Put 280.00 1/16 No 52.80 61.30 56.49 +1.50 +2.73% 1,360 155 1.03 -1.00 2 45 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
STZ Options Chain 138.53 Put 180.00 1/16 Yes 39.50 43.40 41.75 +1.95 +4.90% 1,010 116 1.02 -0.98 8 68 None
OKLO Options Chain 74.09 Call 75.00 1/02 No 1.90 2.01 1.93 -1.90 -49.61% 1,045 121 0.77 0.46 3 21 None
NEM Options Chain 105.78 Put 101.00 1/09 No 3.30 3.55 3.30 +2.10 +175.00% 1,051 122 0.41 -0.55 13 63 None
NOW Options Chain 153.89 Put 184.00 1/16 No 26.20 32.40 30.40 -1.64 -5.12% 4,114 478 0.87 -1.00 9 60 None
ZS Options Chain 229.97 Put 270.00 1/16 No 39.85 43.95 41.91 +2.46 +6.24% 5,731 672 0.67 -0.99 4 43 None
TSLA Options Chain 459.64 Put 447.50 1/02 No 3.20 3.25 3.30 +1.70 +106.25% 13,199 1,550 0.42 -0.26 8 58 None
JBLU Options Chain 4.69 Put 4.00 1/09 No 0.01 0.03 0.02 0.00 0.00% 970 114 0.59 -0.04 9 31 None
MDB Options Chain 435.85 Put 420.00 1/02 No 3.50 4.00 3.75 +2.10 +127.28% 1,845 217 0.35 -0.33 4 46 None
TGT Options Chain 99.52 Put 125.00 1/16 No 24.85 27.70 26.97 +0.67 +2.55% 870 103 0.85 -1.00 12 66 None
LNG Options Chain 189.15 Put 220.00 1/16 No 25.50 29.60 28.05 -1.65 -5.56% 1,267 151 0.62 -1.00 13 71 None
TGT Options Chain 99.52 Put 145.00 1/16 No 46.00 47.90 46.94 +0.54 +1.17% 5,140 617 1.26 -1.00 12 66 None
TSM Options Chain 303.04 Call 325.00 1/16 Yes 2.29 2.53 2.46 -0.69 -21.91% 1,606 193 0.36 0.19 20 63
Dividend Stock List
MU Options Chain 284.79 Call 320.00 1/09 No 2.83 2.97 2.91 +1.26 +76.37% 3,282 395 0.54 0.20 16 71 None
UBER Options Chain 81.20 Call 93.00 1/09 No 0.02 0.17 0.08 -0.01 -11.12% 1,226 148 0.40 0.01 8 53 None
WULF Options Chain 11.42 Call 12.50 1/23 No 0.56 0.62 0.67 -0.22 -24.72% 2,757 334 0.83 0.38 4 33 None
TSLA Options Chain 459.64 Call 455.00 1/02 No 10.65 10.80 10.70 -12.90 -54.67% 13,172 1,653 0.42 0.61 8 58 None
GNRC Options Chain 138.50 Put 195.00 1/16 No 55.10 58.20 56.20 +0.31 +0.56% 1,275 161 1.19 -1.00 8 45 None
MU Options Chain 284.79 Put 215.00 1/23 No 0.29 0.58 0.55 -0.30 -35.30% 958 121 0.63 -0.03 16 71 None
TSLA Options Chain 459.64 Call 455.00 1/09 No 15.70 15.90 15.87 -12.63 -44.32% 6,298 796 0.41 0.58 8 58 None
SLS Options Chain 2.87 Call 3.50 1/02 No 0.10 0.20 0.15 +0.05 +50.00% 1,420 180 1.65 0.38 11 20 None
META Options Chain 663.29 Call 660.00 1/02 No 4.80 4.95 4.86 -3.89 -44.46% 19,313 2,451 0.19 0.48 11 65 None
LEVI Options Chain 21.11 Put 21.50 1/16 No 0.65 0.80 0.77 +0.07 +10.00% 1,101 141 0.28 -0.60 12 53 None
LEVI Options Chain 21.11 Put 21.50 1/09 No 0.55 0.75 0.62 -0.04 -6.07% 1,100 141 0.28 -0.65 12 53 None
HAL Options Chain 28.14 Call 28.50 1/02 No 0.16 0.17 0.16 +0.03 +23.08% 1,811 233 0.25 0.33 6 55 None
HPQ Options Chain 23.26 Put 20.00 2/20 No 0.20 0.27 0.24 +0.04 +20.00% 3,060 394 0.35 -0.15 11 50 None
TSLA Options Chain 459.64 Put 462.50 1/16 No 17.85 18.00 17.90 +6.07 +51.31% 1,393 182 0.42 -0.50 8 58 None
VEEV Options Chain 225.02 Put 270.00 1/16 No 43.40 47.10 45.17 -2.22 -4.69% 2,074 271 0.73 -1.00 12 54 None
PDD Options Chain 115.01 Put 155.00 1/16 No 39.15 42.05 41.80 +3.75 +9.86% 1,630 214 1.07 -1.00 18 30 None
QBTS Options Chain 25.29 Call 30.50 1/16 No 0.91 0.95 0.94 +0.24 +34.29% 1,804 238 1.01 0.28 5 29 None
SLS Options Chain 2.87 Call 5.00 3/20 Yes 0.40 0.60 0.52 -0.27 -34.18% 4,180 552 1.65 0.37 11 20 None
OPEN Options Chain 6.01 Call 6.00 1/02 No 0.09 0.10 0.10 -0.12 -54.55% 23,307 3,080 0.70 0.35 6 25 None
TGT Options Chain 99.52 Put 130.00 1/16 No 31.00 33.45 32.21 +0.76 +2.42% 2,040 270 1.11 -1.00 12 66 None
MSTR Options Chain 158.81 Put 350.00 2/20 Yes 193.55 195.55 192.85 +0.91 +0.48% 6,776 905 1.31 -0.99 7 85 None
HOOD Options Chain 118.13 Call 117.00 1/02 No 2.52 2.73 2.59 -0.91 -26.00% 3,164 423 0.48 0.54 10 57 None
UNH Options Chain 328.94 Put 380.00 1/16 No 46.95 54.95 50.45 -0.60 -1.18% 1,300 174 0.66 -0.98 12 67 None
NKE Options Chain 60.93 Put 120.00 1/16 No 57.00 60.90 59.45 +1.45 +2.50% 3,720 500 2.44 -1.00 7 56 None
TSLA Options Chain 459.64 Put 465.00 1/09 No 15.45 15.60 15.65 +6.05 +63.03% 6,387 860 0.41 -0.54 8 58 None
LAES Options Chain 4.01 Call 4.00 1/02 No 0.10 0.15 0.12 -0.08 -40.00% 1,184 162 1.00 0.44 8 18 None
WBD Options Chain 28.79 Call 31.00 1/09 No 0.05 0.06 0.07 -0.12 -63.16% 2,204 302 0.29 0.17 3 19 None
PLTR Options Chain 188.71 Call 187.50 1/02 No 1.40 1.44 1.39 -2.74 -66.35% 11,137 1,533 0.35 0.31 11 52 None
TSLA Options Chain 459.64 Put 462.50 1/09 No 14.05 14.20 14.15 +5.75 +68.46% 3,078 426 0.41 -0.51 8 58 None
MSTR Options Chain 158.81 Put 290.00 1/16 No 133.65 135.65 132.89 +0.99 +0.76% 800 111 1.67 -1.00 7 85 None
LNG Options Chain 189.15 Call 200.00 1/02 No 0.00 0.15 0.10 +0.04 +66.67% 963 134 0.25 0.03 13 71 None
HRMY Options Chain 38.13 Put 25.00 7/17 No 0.25 3.30 1.44 +0.22 +18.04% 822 115 0.67 -0.13 15 40 None
MU Options Chain 284.79 Put 290.00 1/02 No 3.60 3.70 3.65 -5.70 -60.97% 3,156 444 0.46 -0.37 16 71 None
NRG Options Chain 160.84 Call 170.00 1/02 No 0.25 0.35 0.35 -0.55 -61.12% 1,135 162 0.39 0.09 10 53 None
TMC Options Chain 6.90 Call 10.50 1/16 No 0.10 0.15 0.15 -0.30 -66.67% 800 115 1.76 0.09 5 28 None
NKE Options Chain 60.93 Put 77.50 1/16 No 14.45 18.45 16.70 +0.70 +4.38% 7,041 1,014 1.29 -1.00 7 56 None
TSLA Options Chain 459.64 Call 465.00 1/09 No 10.85 10.95 10.90 -9.70 -47.09% 9,750 1,414 0.41 0.46 8 58 None
RGTI Options Chain 22.27 Call 22.00 1/02 No 0.82 0.90 0.88 -0.23 -20.73% 1,936 281 0.76 0.58 3 19 None
NKE Options Chain 60.93 Put 82.50 1/16 No 20.10 23.40 21.50 -1.15 -5.08% 750 109 1.46 -1.00 7 56 None
LULU Options Chain 208.85 Put 260.00 1/16 No 43.20 50.15 47.55 -6.35 -11.79% 1,601 233 0.83 -0.98 10 47 None
GOOG Options Chain 313.85 Put 310.00 1/30 No 7.15 7.60 7.40 -0.20 -2.64% 3,067 447 0.27 -0.39 12 65 None
SNDK Options Chain 250.50 Call 255.00 1/02 No 3.20 3.50 3.36 -4.30 -56.14% 745 109 0.70 0.30 3 22 None
NKE Options Chain 60.93 Put 87.50 1/16 No 24.95 28.40 25.95 -1.55 -5.64% 1,550 228 1.63 -1.00 7 56 None
RGTI Options Chain 22.27 Put 18.00 1/02 No 0.02 0.05 0.02 -0.01 -33.34% 4,778 703 1.13 -0.02 3 19 None
MSTR Options Chain 158.81 Put 275.00 1/16 No 118.60 120.50 117.89 +1.04 +0.89% 761 112 1.57 -1.00 7 85 None
RIOT Options Chain 13.40 Call 13.50 1/09 No 0.50 0.54 0.53 -0.16 -23.19% 909 134 0.71 0.45 10 49 None
SBUX Options Chain 85.08 Put 115.00 1/16 No 27.40 31.40 28.92 -2.98 -9.35% 5,730 851 1.28 -1.00 5 51 None
TSLA Options Chain 459.64 Call 470.00 1/09 No 8.90 9.00 8.90 -8.74 -49.55% 9,446 1,409 0.41 0.40 8 58 None
PEP Options Chain 143.78 Put 160.00 1/16 No 13.75 17.65 15.51 -0.53 -3.31% 1,151 172 0.55 -0.99 10 59 None
META Options Chain 663.29 Put 740.00 1/16 No 78.10 83.80 81.10 +7.20 +9.75% 1,659 253 0.44 -0.97 11 65 None
SNAP Options Chain 7.88 Put 7.50 1/16 No 0.13 0.14 0.12 -0.04 -25.00% 4,960 762 0.43 -0.27 6 34 None
NKE Options Chain 60.93 Put 97.50 1/16 No 34.60 38.45 36.70 -0.62 -1.67% 650 101 1.93 -1.00 7 56 None
SLS Options Chain 2.87 Call 3.00 1/02 No 0.35 0.40 0.36 +0.16 +80.00% 3,863 604 1.29 0.80 11 20 None
RKLB Options Chain 70.28 Call 71.00 1/02 No 1.76 2.04 2.00 -0.50 -20.00% 1,885 298 0.76 0.47 4 45 None
NKE Options Chain 60.93 Put 90.00 1/16 No 26.95 30.95 28.40 -1.00 -3.41% 6,470 1,024 1.72 -1.00 7 56 None
NKE Options Chain 60.93 Put 80.00 1/16 No 17.10 20.25 18.90 +0.89 +4.95% 10,050 1,601 1.21 -1.00 7 56 None
TSLA Options Chain 459.64 Call 720.00 5/15 Yes 10.25 10.40 10.65 -3.05 -22.27% 634 101 0.57 0.15 8 58 None
MARA Options Chain 9.59 Call 20.00 2/20 No 0.06 0.09 0.08 -0.03 -27.28% 5,825 930 1.07 0.05 16 61 None
INMD Options Chain 14.61 Put 15.00 5/15 Yes 1.30 1.60 1.47 -0.18 -10.91% 723 116 0.38 -0.47 12 33 None
SBUX Options Chain 85.08 Put 110.00 1/16 No 22.50 26.35 23.92 -2.98 -11.08% 3,251 522 1.15 -1.00 5 51 None
PDD Options Chain 115.01 Put 108.00 1/09 No 0.31 0.82 0.43 +0.09 +26.48% 1,579 254 0.32 -0.14 18 30 None
PTON Options Chain 6.06 Call 6.50 1/02 No 0.04 0.05 0.05 0.00 0.00% 9,545 1,539 0.49 0.28 6 32 None
GNRC Options Chain 138.50 Put 185.00 1/16 No 45.10 48.20 46.70 +0.30 +0.65% 790 129 1.06 -1.00 8 45 None
TSLA Options Chain 459.64 Put 550.00 1/02 No 89.05 91.70 90.02 +15.02 +20.03% 902 149 0.97 -1.00 8 58 None
RBLX Options Chain 82.22 Call 76.00 1/02 No 4.20 6.85 5.49 -0.78 -12.44% 693 115 1.05 0.93 4 42 None
KHC Options Chain 24.13 Put 24.50 1/02 No 0.29 0.40 0.26 -0.19 -42.23% 2,976 494 0.20 -0.68 6 56 None
NVDA Options Chain 190.53 Call 212.50 1/02 No 0.01 0.02 0.01 -0.03 -75.00% 4,659 774 0.45 0.00 17 61 None
PATH Options Chain 16.84 Put 17.00 1/02 No 0.38 0.43 0.41 -0.01 -2.39% 5,729 955 0.48 -0.56 12 36 None
MU Options Chain 284.79 Put 280.00 1/02 No 1.14 1.20 1.19 -3.01 -71.67% 6,023 1,007 0.48 -0.16 16 71 None
GOOG Options Chain 313.85 Put 270.00 1/09 No 0.07 0.09 0.08 -0.03 -27.28% 1,357 227 0.39 0.00 12 65 None
MU Options Chain 284.79 Put 287.50 1/02 No 2.75 2.98 2.80 -5.00 -64.11% 2,011 338 0.47 -0.31 16 71 None
TSLA Options Chain 459.64 Call 475.00 1/02 No 2.95 2.98 2.96 -7.05 -70.43% 29,592 4,977 0.43 0.25 8 58 None
SHOP Options Chain 170.65 Call 220.00 9/18 Yes 14.25 15.10 14.76 -1.56 -9.56% 850 143 0.51 0.36 12 58 None
KHC Options Chain 24.13 Put 22.50 12/18 Yes 1.30 1.80 1.59 -0.24 -13.12% 4,575 770 0.26 -0.37 6 56 None
HOOD Options Chain 118.13 Call 130.00 1/09 No 0.63 0.68 0.68 -0.35 -33.99% 8,867 1,494 0.50 0.13 10 57 None
XPEV Options Chain 20.50 Put 19.50 1/09 No 0.09 0.36 0.31 +0.03 +10.72% 1,030 174 0.42 -0.26 12 40 None
NFLX Options Chain 94.47 Put 65.00 6/16 Yes 6.40 7.95 6.71 -0.33 -4.69% 1,904 322 0.43 -0.15 8 60 None
NKE Options Chain 60.93 Put 85.00 1/16 No 21.90 24.25 22.90 -0.60 -2.56% 3,500 596 1.03 -1.00 7 56 None
TSLA Options Chain 459.64 Call 472.50 1/02 No 3.50 3.55 3.56 -7.74 -68.50% 12,014 2,052 0.43 0.28 8 58 None
RDDT Options Chain 225.65 Call 255.00 1/02 No 0.25 0.31 0.33 +0.13 +65.00% 1,592 273 0.49 0.06 10 41 None
TSLA Options Chain 459.64 Put 442.50 1/02 No 2.14 2.16 2.14 +1.00 +87.72% 8,271 1,422 0.43 -0.19 8 58 None
MU Options Chain 284.79 Put 282.50 1/02 No 1.56 1.66 1.60 -3.60 -69.24% 2,297 395 0.48 -0.20 16 71 None
USAR Options Chain 13.42 Call 13.50 1/02 No 0.15 0.20 0.17 -0.35 -67.31% 1,721 296 0.85 0.28 3 17 None
TSM Options Chain 303.04 Put 275.00 1/16 Yes 1.58 1.76 1.68 -0.05 -2.89% 1,341 231 0.38 -0.12 20 63
Dividend Stock List
NEM Options Chain 105.78 Put 92.00 1/09 No 0.39 0.59 0.53 +0.15 +39.48% 817 141 0.43 -0.12 13 63 None
PLTR Options Chain 188.71 Put 177.50 1/09 No 2.44 2.48 2.46 +0.60 +32.26% 2,649 462 0.42 -0.29 11 52 None
TSLA Options Chain 459.64 Call 465.00 1/30 No 25.60 25.75 25.60 -10.61 -29.31% 899 158 0.50 0.51 8 58 None
META Options Chain 663.29 Put 735.00 1/16 No 74.30 78.85 76.00 +4.15 +5.78% 1,325 234 0.43 -0.96 11 65 None
KO Options Chain 69.87 Call 72.00 1/16 No 0.19 0.22 0.21 +0.02 +10.53% 1,304 231 0.12 0.22 9 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
TSLA Options Chain 459.64 Put 477.50 1/09 No 23.65 23.90 23.79 +8.42 +54.79% 3,563 634 0.42 -0.68 8 58 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
UBS Options Chain 46.55 Put 42.50 1/16 No 0.10 0.40 0.15 +0.05 +50.00% 4,417 794 0.37 -0.08 12 56 None
INTC Options Chain 36.07 Call 36.00 1/02 No 0.95 1.00 0.96 +0.19 +24.68% 16,588 3,030 0.37 0.69 6 49 None
PDD Options Chain 115.01 Put 140.00 1/16 No 24.05 27.05 26.85 +3.24 +13.73% 4,190 767 0.81 -0.99 18 30 None
TTD Options Chain 38.23 Put 110.00 1/16 No 69.50 73.45 71.06 -0.43 -0.61% 3,040 558 3.59 -1.00 10 46 None
TMUS Options Chain 201.00 Put 240.00 1/16 No 35.15 39.15 36.40 -3.35 -8.43% 2,090 384 0.71 -1.00 12 74 None
TSLA Options Chain 459.64 Call 460.00 1/09 No 13.10 13.25 13.20 -10.57 -44.47% 6,047 1,118 0.41 0.52 8 58 None
RDDT Options Chain 225.65 Call 242.50 1/02 No 2.08 2.35 2.23 +1.32 +145.06% 626 116 0.52 0.28 10 41 None
UBER Options Chain 81.20 Put 83.00 1/16 No 2.76 2.90 2.67 -0.26 -8.88% 570 106 0.29 -0.59 8 53 None
PATH Options Chain 16.84 Put 12.00 2/20 No 0.10 0.15 0.11 -0.03 -21.43% 13,037 2,437 0.65 -0.07 12 36 None
PEP Options Chain 143.78 Call 147.00 1/02 No 0.16 0.19 0.17 +0.02 +13.34% 2,614 492 0.17 0.11 10 59 None
TTD Options Chain 38.23 Put 85.00 1/16 No 44.50 48.45 46.85 -0.25 -0.54% 1,080 204 3.00 -1.00 10 46 None
IAG Options Chain 17.61 Call 19.00 1/16 No 0.15 0.30 0.20 -0.30 -60.00% 632 120 0.62 0.13 8 48 None
SOC Options Chain 8.73 Call 12.00 1/02 No 0.10 0.25 0.13 +0.03 +30.00% 1,095 208 2.68 0.06 3 16 None
XPEV Options Chain 20.50 Put 20.50 1/02 No 0.40 0.47 0.40 +0.01 +2.57% 568 108 0.48 -0.48 12 40 None
MP Options Chain 53.13 Put 47.00 1/02 No 0.00 1.15 0.03 -0.03 -50.00% 1,379 263 0.70 -0.03 4 50 None
SYF Options Chain 84.74 Call 90.00 2/20 Yes 1.40 2.70 1.65 -0.55 -25.00% 974 187 0.31 0.31 12 62 None
UPS Options Chain 100.71 Call 101.00 1/16 No 1.44 1.51 1.46 -0.42 -22.34% 536 103 0.22 0.42 7 57 None
TSLA Options Chain 459.64 Put 450.00 1/02 No 3.90 3.95 3.95 +2.05 +107.90% 46,090 8,870 0.42 -0.30 8 58 None
NFLX Options Chain 94.47 Put 124.00 1/16 No 27.75 31.75 29.60 +0.65 +2.25% 1,510 291 1.18 -1.00 8 60 None
MSTR Options Chain 158.81 Put 130.00 1/23 No 2.70 3.05 2.85 +0.07 +2.52% 523 101 0.76 -0.15 7 85 None
LEN Options Chain 104.90 Put 80.00 3/20 Yes 0.70 0.85 0.83 +0.17 +25.76% 557 108 0.43 -0.08 11 53 None
TSLA Options Chain 459.64 Call 467.50 1/16 No 13.95 14.05 13.95 -11.00 -44.09% 1,359 264 0.42 0.45 8 58 None
META Options Chain 663.29 Put 535.00 1/16 No 0.00 0.15 0.14 0.00 0.00% 3,302 642 0.39 0.00 11 65 None
META Options Chain 663.29 Put 657.50 1/02 No 4.35 4.55 4.55 +0.69 +17.88% 3,625 706 0.19 -0.44 11 65 None
NFLX Options Chain 94.47 Put 126.00 1/16 No 29.75 33.75 31.65 +0.85 +2.76% 820 160 1.22 -1.00 8 60 None
SOC Options Chain 8.73 Call 12.00 2/20 No 1.45 1.55 1.45 -0.10 -6.46% 819 160 1.87 0.44 3 16 None
UPS Options Chain 100.71 Put 115.00 1/16 No 14.10 17.30 15.66 +0.41 +2.69% 2,071 405 0.78 -0.99 7 57 None
TSLA Options Chain 459.64 Put 482.50 1/09 No 27.45 27.65 27.65 +9.70 +54.04% 1,179 232 0.42 -0.73 8 58 None
XPEV Options Chain 20.50 Put 21.00 9/18 Yes 3.75 4.55 3.90 -0.10 -2.50% 2,507 494 0.61 -0.39 12 40 None
RGTI Options Chain 22.27 Call 22.50 1/02 No 0.61 0.65 0.67 -0.21 -23.87% 4,510 898 0.79 0.47 3 19 None
TDOC Options Chain 6.93 Call 7.00 2/20 No 0.54 0.57 0.55 -0.13 -19.12% 662 132 0.54 0.54 10 43 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
TSLA Options Chain 459.64 Put 480.00 1/02 No 21.90 22.15 21.99 +9.84 +80.99% 31,984 6,389 0.44 -0.81 8 58 None
UPS Options Chain 100.71 Put 130.00 1/16 No 29.10 32.40 30.66 +2.06 +7.21% 2,545 510 1.15 -1.00 7 57 None
NOW Options Chain 153.89 Put 145.00 1/02 No 0.00 0.10 0.05 -0.07 -58.34% 1,601 321 0.36 0.00 9 60 None
NFLX Options Chain 94.47 Put 120.00 1/16 No 24.60 26.40 25.80 +0.15 +0.59% 8,179 1,643 0.80 -1.00 8 60 None
NFLX Options Chain 94.47 Put 118.00 1/16 No 22.60 25.15 23.35 +0.93 +4.15% 4,781 961 0.93 -1.00 8 60 None
NFLX Options Chain 94.47 Put 122.00 1/16 No 26.60 29.15 28.10 -1.15 -3.94% 3,810 766 1.02 -1.00 8 60 None
NFLX Options Chain 94.47 Put 116.00 1/16 No 20.15 23.75 21.55 -2.00 -8.50% 4,290 864 0.99 -1.00 8 60 None
NEM Options Chain 105.78 Call 100.00 1/09 No 2.58 2.87 2.70 -4.15 -60.59% 1,421 289 0.40 0.51 13 63 None
TSLA Options Chain 459.64 Put 470.00 1/02 No 14.05 14.25 14.10 +7.02 +99.16% 36,375 7,398 0.42 -0.68 8 58 None
MU Options Chain 284.79 Put 490.00 2/20 No 194.10 197.65 196.78 -8.40 -4.10% 1,410 287 0.89 -0.98 16 71 None
MU Options Chain 284.79 Put 500.00 2/20 No 204.10 207.65 206.78 -8.43 -3.92% 1,410 287 0.91 -0.98 16 71 None
SOC Options Chain 8.73 Put 7.50 1/02 No 0.10 0.20 0.15 -0.15 -50.00% 638 130 1.58 -0.17 3 16 None
GNRC Options Chain 138.50 Put 180.00 1/16 No 40.10 43.20 41.20 +3.60 +9.58% 790 161 0.99 -1.00 8 45 None
PLTR Options Chain 188.71 Put 185.00 1/02 No 3.05 3.15 3.15 +1.30 +70.27% 17,629 3,602 0.36 -0.54 11 52 None
IREN Options Chain 40.30 Call 46.00 1/02 No 0.06 0.12 0.07 -0.22 -75.87% 4,323 885 0.90 0.04 10 38 None
MU Options Chain 284.79 Put 295.00 1/02 No 5.85 6.05 5.86 -6.69 -53.31% 1,579 324 0.46 -0.50 16 71 None
PG Options Chain 144.74 Put 175.00 1/16 No 28.45 32.40 30.48 -0.52 -1.68% 920 190 0.82 -1.00 12 64 None
MSTR Options Chain 158.81 Call 250.00 7/17 Yes 11.65 12.50 12.10 -1.20 -9.03% 702 145 0.74 0.29 7 85 None
NU Options Chain 16.76 Call 11.00 1/09 No 5.50 5.75 5.78 -0.26 -4.31% 500 104 1.58 1.00 13 42 None
GME Options Chain 20.59 Call 19.00 1/02 No 1.10 1.80 1.61 -0.67 -29.39% 810 169 1.00 0.96 15 41 None
XOM Options Chain 120.53 Call 121.00 1/16 No 1.86 1.95 1.92 +0.61 +46.57% 1,860 390 0.18 0.50 9 67 None
UPS Options Chain 100.71 Put 125.00 1/16 No 24.10 27.25 25.76 +1.76 +7.34% 1,120 235 1.02 -1.00 7 57 None
NVDA Options Chain 190.53 Call 187.50 1/02 No 2.68 2.70 2.73 -2.01 -42.41% 87,295 18,324 0.28 0.56 17 61 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
PLTR Options Chain 188.71 Call 195.00 1/02 No 0.16 0.17 0.17 -0.91 -84.26% 46,048 9,669 0.34 0.07 11 52 None
WGS Options Chain 129.34 Put 125.00 1/16 No 7.90 9.50 8.00 +1.90 +31.15% 794 167 1.03 -0.36 3 17 None
MU Options Chain 284.79 Call 305.00 1/09 No 6.25 6.55 6.42 +2.72 +73.52% 1,488 313 0.52 0.37 16 71 None
QUBT Options Chain 10.66 Call 10.50 1/02 No 0.30 0.40 0.40 -0.10 -20.00% 924 195 0.72 0.55 8 34 None
XOM Options Chain 120.53 Put 120.00 1/02 No 0.50 0.55 0.53 -0.88 -62.42% 1,793 379 0.16 -0.37 9 67 None
LAES Options Chain 4.01 Put 3.00 2/20 No 0.20 0.55 0.25 -0.05 -16.67% 1,015 215 1.31 -0.21 8 18 None
TTAN Options Chain 107.90 Call 115.00 1/16 No 0.80 1.10 0.95 +0.20 +26.67% 1,597 340 0.34 0.17 3 17 None
NBIS Options Chain 87.59 Call 96.00 1/02 No 0.25 0.30 0.22 -0.38 -63.34% 1,547 330 0.76 0.08 3 21 None
RILY Options Chain 4.78 Call 5.00 1/09 No 0.05 0.27 0.22 -0.12 -35.30% 698 150 1.06 0.48 12 21 None
PG Options Chain 144.74 Put 170.00 1/16 No 23.45 27.40 24.98 -1.52 -5.74% 580 125 0.73 -1.00 12 64 None
IREN Options Chain 40.30 Put 41.50 1/02 No 2.25 3.00 2.63 +0.32 +13.86% 1,603 348 0.78 -0.70 10 38 None
WMT Options Chain 112.53 Call 113.00 1/02 No 0.60 0.64 0.59 +0.12 +25.54% 5,760 1,251 0.17 0.42 9 55 None
SBUX Options Chain 85.08 Put 60.00 1/21 Yes 2.50 5.50 4.71 -0.39 -7.65% 4,520 983 0.34 -0.19 5 51 None
TSLA Options Chain 459.64 Put 445.00 1/02 No 2.63 2.66 2.62 +1.27 +94.08% 20,429 4,452 0.42 -0.22 8 58 None
TSLA Options Chain 459.64 Put 467.50 1/09 No 16.95 17.10 17.07 +6.42 +60.29% 1,688 370 0.41 -0.57 8 58 None
NVAX Options Chain 6.83 Call 8.00 1/16 No 0.08 0.14 0.11 +0.01 +10.00% 1,453 319 0.73 0.12 16 40
Small Cap Stock List
NET Options Chain 202.52 Put 190.00 2/20 Yes 10.65 11.25 10.85 +0.50 +4.84% 632 139 0.54 -0.35 4 50 None
PG Options Chain 144.74 Put 165.00 1/16 No 18.45 22.40 20.55 -0.18 -0.87% 1,640 361 0.65 -1.00 12 64 None
TSLA Options Chain 459.64 Put 467.50 1/16 No 20.65 20.85 20.81 +6.61 +46.55% 1,725 381 0.42 -0.55 8 58 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
HSBC Options Chain 79.97 Put 80.00 3/20 Yes 2.40 4.60 4.50 -0.10 -2.18% 750 166 0.20 -0.53 13 48 None
WY Options Chain 23.74 Call 27.00 7/17 Yes 0.75 0.90 0.85 0.00 0.00% 691 153 0.27 0.29 9 50 None
PLTR Options Chain 188.71 Call 190.00 1/02 No 0.73 0.76 0.76 -2.04 -72.86% 20,778 4,603 0.34 0.19 11 52 None
SNAP Options Chain 7.88 Put 7.00 1/09 No 0.00 0.01 0.01 -0.01 -50.00% 6,360 1,411 0.41 -0.06 6 34 None
RIVN Options Chain 20.87 Call 21.50 1/02 No 0.20 0.23 0.22 -0.17 -43.59% 5,156 1,152 0.58 0.28 8 30 None
TSLA Options Chain 459.64 Put 457.50 1/09 No 11.55 11.65 11.56 +4.52 +64.21% 2,137 478 0.41 -0.45 8 58 None
UPS Options Chain 100.71 Put 120.00 1/16 No 19.10 22.40 20.68 +2.07 +11.13% 2,995 671 0.93 -1.00 7 57 None
PTON Options Chain 6.06 Call 6.50 1/09 No 0.12 0.14 0.12 +0.02 +20.00% 990 222 0.52 0.37 6 32 None
TSLA Options Chain 459.64 Put 475.00 1/09 No 21.90 22.05 22.06 +7.95 +56.35% 6,252 1,405 0.41 -0.66 8 58 None
PLTR Options Chain 188.71 Call 192.50 1/02 No 0.36 0.38 0.38 -1.41 -78.78% 23,765 5,363 0.34 0.11 11 52 None
PYPL Options Chain 59.97 Call 115.00 4/17 Yes 0.01 0.32 0.10 +0.01 +11.12% 1,010 229 0.52 0.00 14 61 None
PLTR Options Chain 188.71 Call 187.50 1/09 No 3.60 3.70 3.60 -2.78 -43.58% 972 221 0.39 0.42 11 52 None
KGC Options Chain 29.75 Put 26.00 1/02 No 0.03 0.06 0.07 0.00 0.00% 1,037 236 0.52 -0.05 17 58 None
SOC Options Chain 8.73 Call 9.50 1/02 No 0.20 0.35 0.30 -0.17 -36.17% 536 122 1.61 0.33 3 16 None
TSLA Options Chain 459.64 Call 480.00 1/02 No 2.06 2.08 2.08 -5.67 -73.17% 45,182 10,290 0.44 0.19 8 58 None
ZS Options Chain 229.97 Call 270.00 2/20 No 0.59 2.05 1.40 -0.44 -23.92% 1,347 307 0.32 0.10 4 43 None
PAAS Options Chain 55.39 Put 55.00 1/15 Yes 12.40 12.80 12.50 +1.31 +11.71% 468 107 0.56 -0.41 17 61 None
PINS Options Chain 26.14 Put 25.50 1/09 No 0.34 0.40 0.38 +0.07 +22.59% 563 129 0.32 -0.36 17 51 None
IREN Options Chain 40.30 Put 33.00 1/09 No 0.16 0.50 0.48 -0.02 -4.00% 784 180 0.86 -0.13 10 38 None
RGTI Options Chain 22.27 Call 23.00 1/02 No 0.44 0.47 0.43 -0.23 -34.85% 3,585 824 0.80 0.36 3 19 None
NVDA Options Chain 190.53 Call 207.50 1/09 No 0.16 0.17 0.16 -0.23 -58.98% 2,879 662 0.31 0.03 17 61 None
SERV Options Chain 9.81 Call 10.50 1/02 No 0.05 0.15 0.11 -0.09 -45.00% 788 182 0.77 0.24 3 16 None
TSLA Options Chain 459.64 Put 452.50 1/02 No 4.70 4.80 4.75 +2.48 +109.26% 7,267 1,686 0.42 -0.34 8 58 None
KO Options Chain 69.87 Call 69.00 1/02 No 1.13 1.30 1.20 +0.14 +13.21% 859 200 0.12 0.86 9 70 None
TSLA Options Chain 459.64 Put 437.50 1/02 No 1.40 1.41 1.41 +0.59 +71.96% 7,862 1,834 0.44 -0.14 8 58 None
HL Options Chain 20.20 Call 23.00 1/02 No 0.02 0.32 0.04 -0.11 -73.34% 1,123 263 2.17 0.02 14 49 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
TSLA Options Chain 459.64 Call 472.50 1/09 No 8.05 8.15 8.15 -8.65 -51.49% 1,104 259 0.41 0.37 8 58 None
PDYN Options Chain 4.49 Call 5.00 2/20 No 0.35 0.70 0.49 -0.06 -10.91% 433 102 1.01 0.43 3 14 None
PLTR Options Chain 188.71 Put 187.50 1/09 No 6.60 6.75 6.75 +2.05 +43.62% 1,086 256 0.39 -0.58 11 52 None
UAL Options Chain 111.45 Call 112.00 1/02 No 1.06 1.23 1.11 -1.81 -61.99% 474 112 0.30 0.44 11 66 None
MU Options Chain 284.79 Call 315.00 1/02 No 0.66 0.72 0.70 +0.28 +66.67% 3,597 851 0.49 0.10 16 71 None
MARA Options Chain 9.59 Call 19.00 2/20 No 0.07 0.10 0.10 +0.01 +11.12% 515 122 1.04 0.06 16 61 None
PLTR Options Chain 188.71 Put 175.00 1/02 No 0.41 0.43 0.43 +0.08 +22.86% 10,488 2,488 0.41 -0.13 11 52 None
TEM Options Chain 61.47 Call 65.00 2/20 No 4.40 4.70 4.49 -0.81 -15.29% 836 200 0.63 0.46 3 21 None
MSTR Options Chain 158.81 Put 144.00 1/02 No 0.60 0.69 0.63 -0.26 -29.22% 463 111 0.64 -0.13 7 85 None
TEVA Options Chain 31.56 Put 30.00 1/16 No 0.28 0.33 0.32 0.00 0.00% 4,229 1,014 0.33 -0.25 7 52 None
T Options Chain 24.77 Call 25.50 1/16 No 0.10 0.12 0.12 +0.02 +20.00% 6,065 1,460 0.18 0.22 14 68 None
KGC Options Chain 29.75 Call 28.50 1/02 No 0.35 0.54 0.37 -1.18 -76.13% 444 107 0.49 0.43 17 58 None
NVDA Options Chain 190.53 Call 295.00 1/30 No 0.00 0.02 0.01 0.00 0.00% 431 104 0.52 0.00 17 61 None
OKLO Options Chain 74.09 Call 77.00 1/02 No 1.16 1.31 1.29 -1.57 -54.90% 787 190 0.76 0.34 3 21 None
NBIS Options Chain 87.59 Call 97.00 1/02 No 0.15 0.25 0.20 -0.37 -64.92% 1,236 299 0.75 0.06 3 21 None
HL Options Chain 20.20 Put 18.50 1/02 No 0.26 0.29 0.29 +0.12 +70.59% 4,313 1,045 0.72 -0.29 14 49 None
LUMN Options Chain 7.70 Call 7.50 1/02 No 0.13 0.22 0.17 -0.12 -41.38% 1,172 284 0.49 0.55 8 27 None
TSLA Options Chain 459.64 Put 90.00 3/20 Yes 0.08 0.17 0.09 -0.01 -10.00% 537 131 1.26 0.00 8 58 None
RGTI Options Chain 22.27 Call 21.00 1/02 No 1.47 1.65 1.58 -0.27 -14.60% 1,336 326 0.82 0.77 3 19 None
SOUN Options Chain 10.61 Put 13.00 1/30 No 2.73 3.05 2.81 +0.11 +4.08% 580 142 0.89 -0.85 3 17 None
MRK Options Chain 106.78 Put 105.00 1/09 No 0.65 0.75 0.70 -0.16 -18.61% 486 119 0.20 -0.29 10 66 None
NBIS Options Chain 87.59 Put 78.00 1/02 No 0.30 0.45 0.37 -0.13 -26.00% 1,850 454 0.78 -0.10 3 21 None
MOS Options Chain 24.31 Call 45.00 6/18 Yes 0.15 0.25 0.16 +0.01 +6.67% 951 234 0.53 0.05 16 70 None
MSTR Options Chain 158.81 Put 220.00 1/02 No 63.65 65.10 63.45 +1.80 +2.92% 507 125 2.02 -1.00 7 85 None
TSLA Options Chain 459.64 Put 460.00 1/09 No 12.75 12.90 12.90 +5.15 +66.46% 6,049 1,493 0.41 -0.48 8 58 None
IONQ Options Chain 46.00 Call 46.00 1/02 No 1.03 1.14 1.07 -0.63 -37.06% 474 117 0.73 0.44 7 46 None
MSFT Options Chain 487.71 Call 492.50 1/09 No 3.90 4.00 3.93 -0.62 -13.63% 784 195 0.18 0.37 14 69 None
WBD Options Chain 28.79 Call 29.50 1/09 No 0.24 0.37 0.25 -0.11 -30.56% 3,413 849 0.27 0.39 3 19 None
NFLX Options Chain 94.47 Put 114.00 1/16 No 17.75 20.45 19.70 +0.70 +3.69% 7,200 1,794 0.69 -0.99 8 60 None
IBRX Options Chain 2.15 Call 2.50 2/20 No 0.10 0.15 0.13 -0.02 -13.34% 1,526 382 0.85 0.32 6 26 None
VFC Options Chain 18.44 Call 18.00 1/16 No 0.74 0.95 1.00 -0.07 -6.55% 1,129 283 0.46 0.57 8 43 None
SPCE Options Chain 3.17 Put 3.00 1/02 No 0.01 0.10 0.08 +0.01 +14.29% 2,413 606 0.87 -0.26 7 38 None
WULF Options Chain 11.42 Call 25.00 5/15 No 0.15 0.43 0.40 -0.17 -29.83% 7,508 1,886 0.85 0.13 4 33 None
MU Options Chain 284.79 Call 335.00 1/09 No 1.14 1.31 1.24 +0.44 +55.00% 1,304 328 0.55 0.10 16 71 None
IREN Options Chain 40.30 Put 32.00 2/20 Yes 2.35 2.56 2.41 +0.09 +3.88% 3,419 860 1.01 -0.23 10 38 None
NFLX Options Chain 94.47 Call 180.00 6/16 Yes 5.45 7.40 5.91 -0.24 -3.91% 837 211 0.36 0.24 8 60 None
NVDA Options Chain 190.53 Put 172.50 1/09 No 0.48 0.50 0.50 -0.03 -5.66% 3,977 1,005 0.38 -0.07 17 61 None
MU Options Chain 284.79 Put 285.00 1/02 No 2.10 2.16 2.16 -4.30 -66.57% 4,934 1,247 0.47 -0.25 16 71 None
MU Options Chain 284.79 Call 290.00 1/02 No 8.05 8.30 8.25 +4.04 +95.97% 14,636 3,704 0.46 0.63 16 71 None
LI Options Chain 17.44 Call 18.00 1/09 No 0.18 0.22 0.20 -0.10 -33.34% 3,569 906 0.42 0.27 14 9 None
STZ Options Chain 138.53 Put 170.00 1/16 Yes 30.20 32.80 31.94 +2.14 +7.19% 1,540 392 0.78 -0.86 8 68 None
MSFT Options Chain 487.71 Put 525.00 1/16 No 36.40 40.00 37.76 +1.50 +4.14% 2,800 713 0.33 -0.97 14 69 None
NVDA Options Chain 190.53 Put 182.50 1/02 No 0.52 0.53 0.52 -0.06 -10.35% 32,041 8,210 0.31 -0.21 17 61 None
LUNR Options Chain 15.25 Call 19.00 1/02 No 0.04 0.09 0.07 -0.04 -36.37% 1,429 367 1.23 0.08 7 23 None
INTC Options Chain 36.07 Call 43.00 2/20 Yes 1.07 1.10 1.09 +0.11 +11.23% 16,806 4,320 0.54 0.26 6 49 None
QBTS Options Chain 25.29 Put 15.00 6/18 No 1.09 2.00 1.63 +0.08 +5.17% 1,474 380 1.02 -0.12 5 29 None
SGMO Options Chain 0.41 Call 1.00 5/15 No 0.05 0.10 0.09 -0.01 -10.00% 2,006 519 1.60 0.41 11 20 None
NVDA Options Chain 190.53 Call 265.00 1/23 No 0.01 0.02 0.01 -0.02 -66.67% 432 112 0.45 0.00 17 61 None
UBER Options Chain 81.20 Call 86.00 1/09 No 0.29 0.38 0.35 +0.01 +2.95% 711 185 0.29 0.16 8 53 None
RIVN Options Chain 20.87 Call 26.00 1/02 No 0.00 0.02 0.01 -0.02 -66.67% 1,870 488 1.08 0.00 8 30 None
LLY Options Chain 1,076.64 Put 1,000.00 1/09 No 1.40 1.87 1.67 -1.16 -40.99% 410 107 0.30 -0.05 13 64 None
HIMS Options Chain 34.31 Call 34.00 1/02 No 0.72 0.75 0.75 -0.29 -27.89% 1,183 309 0.49 0.52 8 39 None
QBTS Options Chain 25.29 Put 21.00 1/09 No 0.12 0.23 0.20 -0.10 -33.34% 1,039 272 0.97 -0.09 5 29 None
TSLA Options Chain 459.64 Put 490.00 1/02 No 30.85 31.20 31.08 +12.04 +63.24% 16,551 4,335 0.44 -0.89 8 58 None
VST Options Chain 161.10 Call 170.00 1/02 No 0.21 0.50 0.39 -0.21 -35.00% 1,248 327 0.37 0.12 8 58 None
QBTS Options Chain 25.29 Call 25.50 1/02 No 1.31 1.45 1.34 +0.22 +19.65% 2,428 638 0.89 0.62 5 29 None
MSTR Options Chain 158.81 Call 165.00 1/09 No 3.05 3.35 3.17 -2.00 -38.69% 5,048 1,327 0.62 0.31 7 85 None
RIVN Options Chain 20.87 Call 17.00 1/23 No 2.73 4.25 4.15 +0.01 +0.25% 501 132 0.95 0.88 8 30 None
NVDA Options Chain 190.53 Put 180.00 2/06 No 5.10 5.20 5.13 +0.38 +8.00% 1,151 304 0.37 -0.32 17 61 None
WDAY Options Chain 217.00 Put 280.00 1/16 No 59.00 63.00 60.86 +1.85 +3.14% 660 175 0.87 -1.00 7 52 None
JMIA Options Chain 11.95 Call 12.00 1/02 No 0.20 0.30 0.24 -0.26 -52.00% 1,149 305 0.78 0.36 8 33 None
GOOGL Options Chain 312.89 Call 312.50 1/02 No 3.40 3.55 3.43 -0.62 -15.31% 5,604 1,489 0.22 0.58 12 70 None
TDOC Options Chain 6.93 Call 7.00 1/02 No 0.08 0.09 0.08 -0.14 -63.64% 632 168 0.40 0.41 10 43 None
SBET Options Chain 8.90 Call 17.00 2/20 No 0.00 0.18 0.16 -0.08 -33.34% 865 230 1.14 0.09 9 45 None
META Options Chain 663.29 Put 655.00 1/23 No 13.15 13.50 13.20 +0.80 +6.46% 688 183 0.23 -0.43 11 65 None
NLY Options Chain 23.14 Put 20.00 3/20 Yes 0.13 0.16 0.16 -0.03 -15.79% 926 248 0.22 0.00 13 68 None
TSLA Options Chain 459.64 Put 427.50 1/02 No 0.58 0.60 0.59 +0.12 +25.54% 4,178 1,125 0.46 -0.07 8 58 None
MU Options Chain 284.79 Call 305.00 1/02 No 2.07 2.15 2.13 +1.04 +95.42% 6,457 1,740 0.47 0.25 16 71 None
MSTR Options Chain 158.81 Put 147.00 1/02 No 1.05 1.18 1.10 -0.21 -16.04% 411 111 0.63 -0.19 7 85 None
PG Options Chain 144.74 Put 160.00 1/16 No 13.45 17.40 15.43 -0.57 -3.57% 3,148 857 0.55 -1.00 12 64 None
NB Options Chain 5.69 Call 6.00 1/02 No 0.05 0.10 0.05 -0.15 -75.00% 742 202 1.38 0.14 10 29 None
IREN Options Chain 40.30 Call 41.50 1/02 No 0.55 0.65 0.60 -0.65 -52.00% 1,310 359 0.83 0.30 10 38 None
NCLH Options Chain 22.81 Call 25.00 2/20 No 0.50 0.53 0.52 -0.06 -10.35% 3,775 1,036 0.39 0.27 7 48 None
NVDA Options Chain 190.53 Put 155.00 2/06 No 0.85 0.87 0.87 -0.06 -6.46% 491 135 0.43 -0.06 17 61 None
PNC Options Chain 213.89 Call 230.00 3/20 Yes 1.40 2.00 1.95 -0.51 -20.74% 560 154 0.18 0.18 11 70 None
META Options Chain 663.29 Call 675.00 6/18 Yes 59.65 60.00 59.79 -3.83 -6.02% 1,745 480 0.34 0.54 11 65 None
TSLA Options Chain 459.64 Put 457.50 1/02 No 6.70 6.80 6.71 +3.51 +109.69% 12,020 3,309 0.42 -0.44 8 58 None
PLTR Options Chain 188.71 Put 182.50 1/02 No 1.96 2.00 1.98 +0.75 +60.98% 10,317 2,848 0.37 -0.39 11 52 None
OKLO Options Chain 74.09 Put 83.00 1/02 No 7.95 9.95 8.98 +1.43 +18.94% 401 111 1.15 -0.90 3 21 None
MU Options Chain 284.79 Put 272.50 1/02 No 0.51 0.53 0.54 -1.49 -73.40% 3,198 897 0.52 -0.06 16 71 None
TSLA Options Chain 459.64 Put 470.00 1/09 No 18.50 18.65 18.67 +6.99 +59.85% 4,768 1,338 0.41 -0.60 8 58 None
RIOT Options Chain 13.40 Put 10.00 1/21 Yes 1.00 3.80 3.32 +0.17 +5.40% 788 222 0.68 -0.18 10 49 None
TTD Options Chain 38.23 Put 115.00 1/16 No 74.50 78.45 76.15 -0.35 -0.46% 780 220 3.69 -1.00 10 46 None
TSLA Options Chain 459.64 Put 440.00 1/02 No 1.73 1.75 1.76 +0.79 +81.45% 20,172 5,693 0.43 -0.16 8 58 None
FLY Options Chain 23.75 Call 27.00 1/02 No 0.00 0.30 0.22 -0.13 -37.15% 512 145 1.34 0.04 3 19 None
T Options Chain 24.77 Call 24.50 1/09 No 0.43 0.55 0.50 +0.05 +11.12% 931 264 0.19 0.65 14 68 None
RKLB Options Chain 70.28 Call 72.00 1/09 No 2.98 3.25 3.15 -0.48 -13.23% 356 101 0.79 0.46 4 45 None
TSLA Options Chain 459.64 Call 465.00 1/23 No 18.00 18.15 18.14 -9.44 -34.23% 1,047 298 0.41 0.49 8 58 None
TSLA Options Chain 459.64 Call 730.00 5/15 Yes 9.70 9.80 10.05 -3.40 -25.28% 504 144 0.57 0.14 8 58 None
INTC Options Chain 36.07 Call 36.50 1/16 No 1.52 1.59 1.57 +0.19 +13.77% 1,735 496 0.44 0.55 6 49 None
GM Options Chain 82.94 Put 80.00 1/09 No 0.37 0.51 0.44 +0.04 +10.00% 692 199 0.26 -0.20 10 68 None
NVDA Options Chain 190.53 Put 165.00 2/06 No 1.78 1.82 1.85 +0.05 +2.78% 769 222 0.40 -0.13 17 61 None
PBR Options Chain 11.55 Call 12.00 1/23 No 0.10 0.15 0.13 +0.02 +18.19% 1,300 377 0.19 0.48 16 73 None
SOUN Options Chain 10.61 Put 8.00 2/20 No 0.17 0.21 0.20 -0.02 -9.10% 710 206 0.69 -0.12 3 17 None
TSLA Options Chain 459.64 Put 397.50 1/02 No 0.08 0.09 0.09 -0.09 -50.00% 694 202 0.60 0.00 8 58 None
ZS Options Chain 229.97 Put 210.00 2/20 No 4.25 4.65 4.35 +0.40 +10.13% 1,207 352 0.35 -0.24 4 43 None
TSLA Options Chain 459.64 Put 457.50 1/16 No 15.30 15.40 15.45 +5.05 +48.56% 929 271 0.42 -0.45 8 58 None
FIG Options Chain 37.65 Put 120.00 1/16 No 80.15 84.05 81.71 +1.36 +1.70% 860 251 3.79 -1.00 3 20 None
RGTI Options Chain 22.27 Call 30.00 1/23 No 0.33 0.48 0.40 -0.10 -20.00% 907 265 0.97 0.15 3 19 None
PCG Options Chain 15.77 Put 16.00 1/02 No 0.15 0.19 0.16 -0.08 -33.34% 388 114 0.22 -0.53 13 60 None
JPM Options Chain 327.91 Call 332.50 1/16 Yes 3.20 3.55 3.49 -1.41 -28.78% 465 137 0.24 0.31 11 78 None
GAP Options Chain 26.15 Call 30.00 2/20 No 0.10 0.54 0.32 -0.03 -8.58% 1,008 298 0.36 0.16 3 19 None
PANW Options Chain 188.45 Put 177.50 1/02 No 0.01 0.13 0.11 -0.04 -26.67% 442 131 0.26 -0.02 7 58 None
GOOG Options Chain 313.85 Put 340.00 1/16 No 25.15 26.25 25.73 -0.11 -0.43% 600 178 0.28 -0.91 12 65 None
TSLA Options Chain 459.64 Put 500.00 1/02 No 39.70 40.85 40.60 +13.85 +51.78% 9,009 2,678 0.52 -0.94 8 58 None
MU Options Chain 284.79 Call 310.00 1/02 No 1.21 1.25 1.25 +0.60 +92.31% 6,542 1,945 0.48 0.16 16 71 None
SLS Options Chain 2.87 Call 6.00 1/15 Yes 0.95 1.10 1.15 +0.20 +21.06% 1,677 500 1.33 0.52 11 20 None
JNJ Options Chain 207.63 Put 197.50 1/16 No 0.26 0.78 0.61 -0.27 -30.69% 372 111 0.19 -0.14 11 74 None
GOOG Options Chain 313.85 Put 302.50 1/02 No 0.19 0.21 0.21 -0.19 -47.50% 3,951 1,182 0.24 -0.05 12 65 None
HOOD Options Chain 118.13 Call 147.00 1/02 No 0.00 0.01 0.02 -0.01 -33.34% 822 246 0.79 0.00 10 57 None
MRK Options Chain 106.78 Put 106.00 1/09 No 0.98 1.11 1.05 -0.21 -16.67% 561 168 0.20 -0.39 10 66 None
TGT Options Chain 99.52 Put 98.00 1/16 No 2.57 2.75 2.80 +0.33 +13.36% 380 114 0.33 -0.46 12 66 None
SBET Options Chain 8.90 Call 9.50 1/02 No 0.09 0.12 0.09 -0.05 -35.72% 3,617 1,086 0.78 0.25 9 45 None
HNST Options Chain 2.71 Put 2.50 3/20 Yes 0.15 0.30 0.26 +0.01 +4.00% 343 103 0.80 -0.27 16 28 None
VG Options Chain 7.02 Call 7.50 1/02 No 0.00 0.05 0.01 -0.06 -85.72% 1,967 592 0.68 0.21 8 34 None
NIO Options Chain 5.10 Call 5.50 1/02 No 0.07 0.08 0.08 +0.05 +166.67% 24,317 7,329 0.60 0.34 7 -7 None
OKLO Options Chain 74.09 Put 82.00 1/02 No 8.00 8.80 8.40 +1.92 +29.63% 384 116 1.15 -0.88 3 21 None
LMND Options Chain 74.10 Put 70.00 1/02 No 0.25 1.60 1.38 +0.83 +150.91% 350 106 0.73 -0.36 8 44 None
IONQ Options Chain 46.00 Put 44.00 1/02 No 0.74 0.87 0.80 +0.05 +6.67% 1,422 431 0.73 -0.33 7 46 None
OPEN Options Chain 6.01 Put 5.50 1/02 No 0.04 0.05 0.05 +0.02 +66.67% 12,262 3,717 0.65 -0.21 6 25 None
TSLA Options Chain 459.64 Call 455.00 1/23 No 22.90 23.05 22.90 -12.16 -34.69% 1,057 321 0.41 0.57 8 58 None
META Options Chain 663.29 Call 880.00 1/02 No 0.00 0.01 0.01 0.00 0.00% 1,010 307 0.85 0.00 11 65 None
PFE Options Chain 25.09 Call 27.00 2/06 Yes 0.08 0.13 0.11 -0.01 -8.34% 388 118 0.22 0.12 12 65 None
OKLO Options Chain 74.09 Call 78.00 1/02 No 0.90 1.07 1.01 -1.55 -60.55% 857 261 0.77 0.28 3 21 None
HOOD Options Chain 118.13 Call 119.00 1/02 No 1.63 1.75 1.69 -0.74 -30.46% 1,809 552 0.48 0.40 10 57 None
LLY Options Chain 1,076.64 Put 750.00 2/20 Yes 1.14 1.95 1.48 -0.22 -12.95% 432 132 0.49 -0.01 13 64 None
IREN Options Chain 40.30 Call 48.00 1/02 No 0.03 0.06 0.03 -0.12 -80.00% 5,694 1,740 0.97 0.01 10 38 None
META Options Chain 663.29 Put 660.00 1/09 No 10.15 10.25 10.25 +0.99 +10.70% 1,279 391 0.22 -0.50 11 65 None
NFLX Options Chain 94.47 Call 96.50 1/09 No 0.78 0.85 0.83 -0.29 -25.90% 704 216 0.25 0.32 8 60 None
WFC Options Chain 94.52 Call 94.00 1/09 No 1.49 1.58 1.64 -0.54 -24.78% 765 235 0.18 0.60 10 66 None
RILY Options Chain 4.78 Call 5.50 1/02 No 0.03 0.06 0.04 -0.05 -55.56% 2,174 669 1.14 0.11 12 21 None
NVDA Options Chain 190.53 Put 187.50 1/02 No 1.79 1.81 1.79 +0.22 +14.02% 32,096 9,878 0.28 -0.44 17 61 None
NFLX Options Chain 94.47 Put 112.00 1/16 No 16.60 19.15 17.65 +0.30 +1.73% 2,150 662 0.78 -0.98 8 60 None
SLS Options Chain 2.87 Call 4.50 3/20 Yes 0.45 0.75 0.60 -0.14 -18.92% 783 242 1.67 0.43 11 20 None
NBIS Options Chain 87.59 Put 95.00 1/02 No 8.60 9.90 8.20 -0.15 -1.80% 637 197 1.00 -0.90 3 21 None
LRCX Options Chain 178.07 Call 190.00 1/02 No 0.01 0.07 0.06 -0.22 -78.58% 568 176 0.33 0.08 13 63 None
SBET Options Chain 8.90 Call 12.00 1/09 No 0.01 0.11 0.04 -0.07 -63.64% 678 211 1.05 0.07 9 45 None
JOBY Options Chain 13.88 Call 14.50 1/02 No 0.05 0.15 0.10 -0.19 -65.52% 1,629 508 0.70 0.14 6 33 None
VST Options Chain 161.10 Call 172.50 1/02 No 0.17 0.30 0.20 -0.06 -23.08% 343 107 0.40 0.06 8 58 None
MU Options Chain 284.79 Call 320.00 1/02 No 0.36 0.40 0.39 +0.16 +69.57% 4,388 1,375 0.50 0.06 16 71 None
IBM Options Chain 305.09 Call 325.00 1/02 No 0.02 0.04 0.03 0.00 0.00% 408 128 0.25 0.01 9 63 None
OKLO Options Chain 74.09 Put 75.00 1/09 No 4.55 5.00 4.94 +0.82 +19.91% 888 279 0.85 -0.50 3 21 None
TSLA Options Chain 459.64 Put 220.00 1/30 No 0.17 0.22 0.18 -0.09 -33.34% 496 156 1.01 0.00 8 58 None
HIMS Options Chain 34.31 Call 34.50 1/02 No 0.49 0.53 0.53 -0.25 -32.06% 2,545 805 0.49 0.41 8 39 None
FIG Options Chain 37.65 Put 37.00 1/02 No 0.18 0.40 0.33 +0.03 +10.00% 679 215 0.40 -0.30 3 20 None
XOM Options Chain 120.53 Call 119.00 1/23 No 3.35 3.50 3.68 +1.14 +44.89% 416 132 0.18 0.64 9 67 None
TSLA Options Chain 459.64 Call 740.00 5/15 Yes 9.10 9.25 9.60 -2.65 -21.64% 503 160 0.58 0.13 8 58 None
TSLA Options Chain 459.64 Call 450.00 1/09 No 18.70 18.85 18.75 -12.42 -39.85% 6,018 1,916 0.41 0.64 8 58 None
MSTR Options Chain 158.81 Put 155.00 5/15 Yes 26.25 27.15 26.37 -0.13 -0.50% 505 162 0.75 -0.39 7 85 None
MRK Options Chain 106.78 Put 75.00 1/21 Yes 3.85 4.60 4.15 -0.02 -0.48% 407 131 0.31 -0.17 10 66 None
ISRG Options Chain 577.81 Call 880.00 3/20 Yes 0.20 0.40 0.30 +0.15 +100.00% 710 229 0.37 0.01 14 60 None
SMR Options Chain 14.80 Put 13.00 1/23 No 0.68 0.76 0.71 +0.11 +18.34% 752 243 0.95 -0.28 3 17 None
NVDA Options Chain 190.53 Put 185.00 1/02 No 0.97 0.99 0.97 +0.02 +2.11% 70,732 22,867 0.29 -0.31 17 61 None
WDC Options Chain 181.44 Call 187.50 1/02 No 0.83 1.37 1.20 -1.15 -48.94% 337 109 0.48 0.20 8 59 None
LUNR Options Chain 15.25 Call 16.50 1/02 No 0.35 0.50 0.37 +0.01 +2.78% 1,413 458 1.16 0.35 7 23 None
NOW Options Chain 153.89 Put 208.00 3/20 Yes 49.40 58.00 54.27 -0.64 -1.17% 370 120 0.68 -0.96 9 60 None
LRCX Options Chain 178.07 Put 180.00 3/20 Yes 17.85 17.95 17.90 +1.15 +6.87% 669 217 0.50 -0.48 13 63 None
SOC Options Chain 8.73 Call 8.50 1/02 No 0.05 0.75 0.65 -0.07 -9.73% 394 128 1.93 0.57 3 16 None
NEM Options Chain 105.78 Call 102.00 1/02 No 0.66 0.90 0.78 -3.67 -82.48% 473 154 0.39 0.30 13 63 None
KGC Options Chain 29.75 Call 29.00 1/02 No 0.21 0.33 0.23 -0.84 -78.51% 683 223 0.48 0.31 17 58 None
MSFT Options Chain 487.71 Call 490.00 1/02 No 2.12 2.16 2.11 -0.89 -29.67% 10,842 3,543 0.16 0.36 14 69 None
QCOM Options Chain 174.81 Put 165.00 1/09 No 0.48 0.65 0.53 +0.05 +10.42% 373 122 0.27 -0.13 10 62 None
HL Options Chain 20.20 Call 19.50 1/02 No 0.45 0.49 0.46 -0.52 -53.07% 801 262 0.73 0.44 14 49 None
NEM Options Chain 105.78 Call 125.00 3/20 Yes 1.97 2.15 2.03 -1.27 -38.49% 2,392 784 0.47 0.19 13 63 None
TSLA Options Chain 459.64 Put 455.00 1/02 No 5.65 5.75 5.66 +2.94 +108.09% 19,132 6,271 0.42 -0.39 8 58 None
NBIS Options Chain 87.59 Put 86.00 1/02 No 2.50 2.95 2.57 -0.05 -1.91% 864 284 0.76 -0.48 3 21 None
SBUX Options Chain 85.08 Call 87.00 1/16 No 1.40 1.57 1.43 +0.08 +5.93% 476 157 0.27 0.42 5 51 None
SOUN Options Chain 10.61 Call 10.50 1/02 No 0.19 0.22 0.20 -0.20 -50.00% 2,697 890 0.57 0.45 3 17 None
MU Options Chain 284.79 Call 287.50 1/02 No 9.65 10.05 10.05 +4.84 +92.90% 3,624 1,201 0.47 0.69 16 71 None
GME Options Chain 20.59 Put 20.50 1/02 No 0.24 0.29 0.26 +0.14 +116.67% 1,802 599 0.35 -0.44 15 41 None