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
PLTR Options Chain 194.12 Put 200.00 10/09 No 3.35 3.45 3.40 -3.10 -47.70% 27,132 286 0.51 -0.57 11 52 None
PLTR Options Chain 194.12 Put 197.50 10/09 No 1.94 1.98 1.96 -2.62 -57.21% 24,463 361 0.50 -0.40 11 52 None
WULF Options Chain 14.40 Call 13.50 10/16 No 0.45 0.49 0.52 -0.56 -51.86% 9,896 154 0.76 0.50 2 37 None
PLTR Options Chain 194.12 Put 197.50 10/16 No 4.70 4.85 4.80 -2.55 -34.70% 4,979 111 0.44 -0.44 11 52 None
NKE Options Chain 34.36 Call 34.50 10/23 No 0.81 0.90 0.86 -0.05 -5.50% 9,293 226 0.33 0.48 11 60 None
INTC Options Chain 113.57 Call 109.00 10/09 No 1.45 1.47 1.47 -3.48 -70.31% 20,327 527 0.57 0.56 5 54 None
IREN Options Chain 41.28 Call 37.00 10/09 No 0.28 0.30 0.27 -1.65 -85.94% 4,029 124 0.69 0.42 5 43 None
BN Options Chain 36.98 Put 36.00 11/20 No 1.10 1.40 1.22 +0.29 +31.19% 6,039 204 0.33 -0.38 3 20 None
ASTS Options Chain 60.65 Call 55.00 10/09 No 1.88 2.03 1.93 -3.86 -66.67% 5,048 171 0.72 0.76 4 43 None
HOOD Options Chain 109.51 Call 106.00 10/09 No 2.35 2.39 2.38 -1.67 -41.24% 3,740 131 0.57 0.83 10 54 None
OSCR Options Chain 32.91 Call 31.50 10/16 No 1.88 2.09 1.93 -0.37 -16.09% 3,158 111 0.70 0.67 13 48 None
AAPL Options Chain 336.67 Put 337.50 10/09 No 1.02 1.06 1.06 -1.81 -63.07% 34,774 1,239 0.23 -0.42 9 65 None
INTC Options Chain 113.57 Call 110.00 10/12 No 1.62 1.64 1.68 -2.82 -62.67% 3,913 142 0.44 0.47 5 54 None
SKHY Options Chain 179.80 Call 225.00 11/20 No 1.86 2.19 1.80 -1.00 -35.72% 20,200 734 0.61 0.12 3 22 None
CCJ Options Chain 89.07 Put 80.00 10/23 No 0.55 0.74 0.65 +0.25 +62.50% 5,003 205 0.43 -0.16 12 54 None
MU Options Chain 1,092.51 Put 1,067.50 10/09 No 10.20 10.35 10.39 +2.75 +36.00% 5,944 254 0.43 -0.54 14 68 None
TTWO Options Chain 204.01 Call 215.00 10/09 No 0.45 0.70 1.00 +0.75 +300.00% 2,810 124 0.48 0.23 4 54 None
META Options Chain 723.30 Call 740.00 10/14 No 5.00 5.20 5.08 -1.52 -23.03% 2,812 137 0.34 0.28 11 73 None
SKHY Options Chain 179.80 Call 195.00 11/20 No 5.80 6.15 5.75 -2.15 -27.22% 20,591 1,029 0.56 0.29 3 22 None
WOLF Options Chain 31.83 Call 34.00 10/09 No 0.02 0.05 0.04 -0.14 -77.78% 3,448 187 1.24 0.05 9 36 None
NVDA Options Chain 237.47 Call 250.00 10/19 No 0.48 0.52 0.52 -0.31 -37.35% 9,149 502 0.26 0.11 12 58 None
META Options Chain 723.30 Call 740.00 10/12 No 2.40 2.52 2.38 -1.33 -35.85% 3,948 223 0.30 0.21 11 73 None
DGXX Options Chain 3.34 Call 5.00 11/20 No 0.00 0.05 0.05 -0.05 -50.00% 11,843 672 0.98 0.10 3 15 None
VG Options Chain 13.51 Call 13.00 10/23 No 0.65 0.75 0.84 +0.30 +55.56% 2,054 125 0.53 0.64 15 44 None
WULF Options Chain 14.40 Call 14.00 10/09 No 0.04 0.05 0.04 -0.50 -92.60% 4,191 257 0.88 0.20 2 37 None
ARM Options Chain 295.02 Call 302.50 10/16 No 2.23 2.40 2.20 -7.21 -76.63% 1,923 120 0.63 0.22 3 22 None
NBIS Options Chain 237.15 Call 227.50 10/09 No 5.35 5.50 5.00 -5.95 -54.34% 2,271 145 0.76 0.47 3 22 None
INTC Options Chain 113.57 Call 111.00 10/09 No 0.68 0.70 0.69 -2.71 -79.71% 21,386 1,391 0.57 0.34 5 54 None
ZETA Options Chain 32.95 Put 33.00 10/16 No 1.32 1.55 1.24 +0.32 +34.79% 4,129 271 0.63 -0.51 10 45 None
TSLA Options Chain 377.81 Put 372.50 10/09 No 2.57 2.60 2.57 +0.57 +28.50% 45,434 3,025 0.36 -0.52 8 56 None
CLSK Options Chain 11.57 Call 11.00 10/09 No 0.04 0.05 0.05 -0.58 -92.07% 8,198 560 0.84 0.15 8 31 None
NUAI Options Chain 5.53 Call 6.00 10/16 No 0.05 0.15 0.12 -0.05 -29.42% 1,537 105 1.07 0.20 3 16 None
BULL Options Chain 5.89 Put 4.50 10/30 No 0.03 0.09 0.07 +0.02 +40.00% 1,501 104 0.83 -0.09 3 16 None
CLSK Options Chain 11.57 Call 12.00 10/30 No 0.24 0.34 0.34 -0.29 -46.04% 2,081 145 0.78 0.27 8 31 None
HOOD Options Chain 109.51 Call 107.00 10/09 No 1.72 1.77 1.68 -1.72 -50.59% 5,117 362 0.56 0.76 10 54 None
CMCSA Options Chain 20.94 Put 17.00 11/20 Yes 0.06 0.10 0.09 +0.01 +12.50% 2,001 142 0.42 -0.06 16 70 None
NVDA Options Chain 237.47 Put 130.00 10/30 No 0.04 0.07 0.06 +0.02 +50.00% 2,746 199 0.93 0.00 12 58 None
COIN Options Chain 178.45 Call 175.00 10/09 No 1.93 2.06 1.92 -3.15 -62.13% 2,425 177 0.67 0.37 6 55 None
MU Options Chain 1,092.51 Put 1,062.50 10/09 No 7.95 8.10 8.00 +1.73 +27.60% 4,067 300 0.44 -0.47 14 68 None
CRWV Options Chain 88.45 Call 85.00 10/09 No 0.33 0.39 0.37 -3.78 -91.09% 11,094 823 0.82 0.17 3 21 None
RELL Options Chain 20.00 Call 22.50 10/16 Yes 0.05 0.35 0.22 -0.48 -68.58% 1,597 121 0.78 0.23 22 34
Growth Stock List
CIFR Options Chain 14.56 Put 13.00 10/23 No 0.88 0.95 0.95 +0.61 +179.42% 5,154 395 0.90 -0.45 5 38 None
MARA Options Chain 10.37 Call 10.00 10/09 No 0.12 0.14 0.14 -0.34 -70.84% 12,609 971 0.84 0.46 4 40 None
INTC Options Chain 113.57 Call 112.00 10/09 No 0.45 0.47 0.45 -2.36 -83.99% 13,050 1,013 0.58 0.26 5 54 None
LUV Options Chain 41.68 Put 40.00 11/20 Yes 1.81 1.86 1.85 +0.31 +20.13% 5,729 445 0.44 -0.38 10 54 None
MCD Options Chain 230.88 Call 242.50 10/09 No 0.02 0.04 0.03 +0.01 +50.00% 10,523 818 0.32 0.02 9 52 None
IREN Options Chain 41.28 Call 34.00 10/16 No 2.77 2.90 2.97 -2.06 -40.96% 1,501 117 0.67 0.79 5 43 None
HSBC Options Chain 93.71 Call 90.00 11/20 Yes 4.50 4.90 4.83 -1.17 -19.50% 1,500 117 0.30 0.61 14 66 None
PLTR Options Chain 194.12 Put 195.00 10/09 No 0.99 1.02 1.01 -1.99 -66.34% 25,949 2,050 0.51 -0.25 11 52 None
TSLA Options Chain 377.81 Put 367.50 10/09 No 0.95 0.97 0.96 +0.06 +6.67% 32,433 2,599 0.37 -0.27 8 56 None
SNDK Options Chain 1,692.42 Call 1,650.00 10/09 No 18.90 19.70 19.30 -36.80 -65.60% 2,994 243 0.57 0.39 3 22 None
ARM Options Chain 295.02 Call 292.50 10/16 No 3.90 4.20 4.01 -8.56 -68.10% 1,924 157 0.61 0.34 3 22 None
AMD Options Chain 645.86 Call 635.00 10/12 No 5.35 5.70 5.45 -13.06 -70.56% 1,832 150 0.36 0.48 11 61 None
INTC Options Chain 113.57 Call 108.00 10/09 No 2.00 2.03 2.09 -3.32 -61.37% 2,770 233 0.56 0.67 5 54 None
MU Options Chain 1,092.51 Call 1,072.50 10/09 No 8.55 8.70 8.45 -15.85 -65.23% 4,169 356 0.44 0.38 14 68 None
CRWV Options Chain 88.45 Call 81.00 10/09 No 1.72 1.85 2.05 -4.87 -70.38% 1,176 101 0.86 0.53 3 21 None
CRWV Options Chain 88.45 Put 72.00 10/30 No 1.53 1.69 1.69 +0.92 +119.49% 5,575 481 0.68 -0.21 3 21 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
INTC Options Chain 113.57 Call 108.00 10/12 No 2.58 2.65 2.65 -3.15 -54.31% 1,537 134 0.44 0.62 5 54 None
BAC Options Chain 53.52 Call 53.00 10/09 No 0.24 0.26 0.23 -0.54 -70.13% 14,033 1,226 0.31 0.21 13 74 None
INTC Options Chain 113.57 Call 117.00 10/09 No 0.06 0.07 0.07 -0.71 -91.03% 40,180 3,531 0.67 0.05 5 54 None
AMD Options Chain 645.86 Call 637.50 10/09 No 2.29 2.37 2.42 -12.24 -83.50% 6,308 559 0.47 0.41 11 61 None
CIFR Options Chain 14.56 Put 14.00 10/23 No 1.50 1.55 1.55 +0.85 +121.43% 5,158 474 0.91 -0.62 5 38 None
TSLA Options Chain 377.81 Call 372.50 10/12 No 4.65 4.75 4.77 -3.86 -44.73% 4,536 420 0.28 0.49 8 56 None
PLTR Options Chain 194.12 Call 210.00 10/09 No 0.10 0.11 0.11 +0.06 +120.00% 34,620 3,213 0.59 0.05 11 52 None
BAC Options Chain 53.52 Call 52.00 10/09 No 0.90 0.95 0.93 -0.77 -45.30% 2,137 199 0.32 0.63 13 74 None
CRWV Options Chain 88.45 Put 73.00 10/30 No 1.81 1.94 1.85 +0.97 +110.23% 5,367 524 0.69 -0.24 3 21 None
ARM Options Chain 295.02 Call 280.00 10/09 No 2.00 2.12 1.92 -16.58 -89.63% 1,280 128 0.65 0.51 3 22 None
AMD Options Chain 645.86 Call 635.00 10/16 No 12.10 12.65 12.40 -12.70 -50.60% 3,428 347 0.45 0.50 11 61 None
WMT Options Chain 108.16 Put 110.00 10/09 No 0.32 0.34 0.33 -1.69 -83.67% 3,088 313 0.25 -0.42 10 59 None
CRWV Options Chain 88.45 Call 83.00 10/16 No 2.60 2.72 2.85 -5.40 -65.46% 1,130 115 0.69 0.44 3 21 None
AMD Options Chain 645.86 Call 632.50 10/09 No 3.40 3.70 3.45 -15.48 -81.78% 4,231 437 0.47 0.53 11 61 None
AMD Options Chain 645.86 Put 635.00 10/09 No 15.50 15.90 16.70 +11.90 +247.92% 6,614 684 0.46 -0.53 11 61 None
CORZ Options Chain 15.94 Call 16.50 10/16 No 0.14 0.19 0.20 -0.20 -50.00% 1,166 121 0.67 0.22 5 29 None
SNDK Options Chain 1,692.42 Call 1,655.00 10/09 No 16.70 17.70 16.60 -40.70 -71.03% 1,488 157 0.57 0.36 3 22 None
WOLF Options Chain 31.83 Call 32.50 10/09 No 0.09 0.25 0.13 -0.38 -74.51% 957 101 1.23 0.14 9 36 None
WULF Options Chain 14.40 Call 15.50 10/23 No 0.18 0.22 0.23 -0.28 -54.91% 2,648 280 0.77 0.20 2 37 None
META Options Chain 723.30 Call 727.50 10/09 No 3.10 3.30 3.15 -2.30 -42.21% 5,740 611 0.39 0.35 11 73 None
MU Options Chain 1,092.51 Call 1,067.50 10/09 No 10.90 11.05 10.98 -17.62 -61.61% 4,953 533 0.44 0.46 14 68 None
MU Options Chain 1,092.51 Put 985.00 10/12 No 0.58 0.65 0.63 -0.17 -21.25% 1,013 110 0.41 -0.04 14 68 None
CRWV Options Chain 88.45 Put 74.00 10/30 No 2.04 2.23 2.35 +1.40 +147.37% 5,078 557 0.68 -0.26 3 21 None
APP Options Chain 281.29 Call 282.50 10/09 No 1.25 1.75 1.50 -2.75 -64.71% 1,110 124 0.60 0.29 7 58 None
NVDA Options Chain 237.47 Put 125.00 10/23 No 0.02 0.04 0.04 +0.02 +100.00% 14,039 1,572 1.14 0.00 12 58 None
MU Options Chain 1,092.51 Put 1,065.00 10/09 No 9.05 9.20 9.05 +2.10 +30.22% 8,444 948 0.44 -0.51 14 68 None
NVDA Options Chain 237.47 Put 205.00 10/12 No 0.02 0.04 0.03 -0.02 -40.00% 2,981 337 0.52 0.00 12 58 None
GOOGL Options Chain 350.50 Put 352.50 10/09 No 4.55 4.85 4.30 -0.30 -6.53% 1,839 208 0.34 -0.55 15 73 None
WMT Options Chain 108.16 Put 109.00 10/09 No 0.12 0.13 0.13 -1.11 -89.52% 4,210 477 0.26 -0.20 10 59 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
FLG Options Chain 11.30 Call 10.00 10/16 No 1.10 1.35 1.25 -1.52 -54.88% 1,168 134 0.84 0.98 3 17 None
DINO Options Chain 115.63 Call 125.00 10/16 No 1.65 1.95 1.77 +0.67 +60.91% 3,785 435 0.54 0.29 3 22 None
CRWV Options Chain 88.45 Call 84.00 10/09 No 0.52 0.61 0.68 -4.32 -86.40% 3,983 462 0.83 0.25 3 21 None
LITE Options Chain 1,111.07 Call 1,090.00 10/09 No 6.00 8.00 8.05 -26.75 -76.87% 1,248 146 0.67 0.36 6 63 None
COIN Options Chain 178.45 Call 177.50 10/09 No 1.10 1.21 1.17 -2.63 -69.22% 2,404 285 0.69 0.25 6 55 None
AMD Options Chain 645.86 Put 605.00 10/12 No 4.40 4.75 4.80 +3.50 +269.24% 1,618 192 0.38 -0.13 11 61 None
TSLA Options Chain 377.81 Put 370.00 10/09 No 1.60 1.63 1.61 +0.27 +20.15% 72,044 8,562 0.36 -0.38 8 56 None
PLTR Options Chain 194.12 Call 217.50 10/09 No 0.02 0.04 0.03 +0.02 +200.00% 2,554 306 0.73 0.01 11 52 None
MSTR Options Chain 153.37 Call 149.00 10/09 No 2.50 2.54 2.52 -2.68 -51.54% 1,969 239 0.69 0.54 4 53 None
SNDK Options Chain 1,692.42 Call 1,645.00 10/09 No 21.40 22.20 21.63 -38.42 -63.98% 1,556 190 0.57 0.43 3 22 None
MSTR Options Chain 153.37 Call 148.00 10/09 No 3.00 3.10 3.10 -3.50 -53.03% 1,417 174 0.69 0.61 4 53 None
AAOI Options Chain 122.54 Call 112.00 10/09 No 1.00 1.45 1.30 -7.90 -85.87% 1,175 145 0.99 0.49 8 44 None
WOLF Options Chain 31.83 Call 33.00 10/09 No 0.05 0.16 0.07 -0.20 -74.08% 1,717 212 1.17 0.09 9 36 None
AMD Options Chain 645.86 Call 635.00 10/09 No 2.82 2.94 2.71 -13.59 -83.38% 9,467 1,171 0.47 0.47 11 61 None
MSTR Options Chain 153.37 Put 149.00 10/09 No 2.04 2.08 2.07 +0.82 +65.60% 7,663 955 0.68 -0.46 4 53 None
QS Options Chain 4.52 Call 4.50 10/09 No 0.04 0.07 0.06 -0.03 -33.34% 2,649 331 0.79 0.37 10 21 None
INTC Options Chain 113.57 Call 110.00 10/09 No 1.01 1.03 1.01 -3.04 -75.07% 35,969 4,516 0.57 0.45 5 54 None
CORZ Options Chain 15.94 Put 14.00 11/20 Yes 0.89 1.00 0.84 +0.11 +15.07% 5,599 703 0.73 -0.32 5 29 None
SNDK Options Chain 1,692.42 Call 1,660.00 10/09 No 14.80 15.70 15.48 -34.41 -68.98% 1,741 222 0.57 0.32 3 22 None
ANET Options Chain 215.83 Call 225.00 10/30 No 3.45 4.05 4.75 -0.90 -15.93% 3,309 423 0.42 0.33 12 61 None
NVDA Options Chain 237.47 Call 237.50 10/09 No 0.68 0.69 0.68 -1.46 -68.23% 110,810 14,219 0.29 0.28 12 58 None
TSM Options Chain 482.30 Put 440.00 10/09 No 0.01 0.05 0.02 -0.08 -80.00% 5,091 654 0.38 0.00 23 66
Dividend Stock List
APP Options Chain 281.29 Call 280.00 10/09 No 1.85 2.45 2.31 -3.19 -58.00% 3,120 401 0.56 0.39 7 58 None
ON Options Chain 86.31 Put 79.00 10/09 No 0.14 0.56 0.44 +0.20 +83.34% 797 103 0.62 -0.26 9 57 None
BP Options Chain 44.51 Call 47.00 11/06 Yes 1.49 1.68 1.55 +0.63 +68.48% 2,133 277 0.35 0.45 14 63 None
INTC Options Chain 113.57 Put 109.00 10/12 No 1.98 2.03 1.98 +0.94 +90.39% 1,384 181 0.45 -0.46 5 54 None
AMD Options Chain 645.86 Call 637.50 10/12 No 4.55 5.00 4.70 -12.18 -72.16% 894 117 0.36 0.44 11 61 None
NVDA Options Chain 237.47 Call 225.00 10/14 No 10.40 11.60 10.80 -2.30 -17.56% 1,004 133 0.33 0.88 12 58 None
MRVL Options Chain 284.68 Call 275.00 10/30 No 17.30 17.60 17.35 -4.69 -21.28% 4,627 628 0.59 0.54 13 62 None
MU Options Chain 1,092.51 Call 1,062.50 10/09 No 13.60 13.80 13.20 -18.26 -58.05% 2,643 360 0.44 0.53 14 68 None
PLTR Options Chain 194.12 Put 200.00 10/16 No 6.05 6.20 6.05 -2.96 -32.86% 4,277 584 0.44 -0.52 11 52 None
CIFR Options Chain 14.56 Call 13.50 10/16 No 0.48 0.52 0.52 -0.89 -63.13% 885 121 0.88 0.42 5 38 None
SKHY Options Chain 179.80 Call 175.00 10/09 No 1.22 1.25 1.24 -4.08 -76.70% 2,930 401 0.53 0.21 3 22 None
MSFT Options Chain 529.30 Call 532.50 10/09 No 1.90 1.99 1.89 -1.11 -37.00% 11,144 1,527 0.24 0.40 13 72 None
CIFR Options Chain 14.56 Call 14.50 10/09 No 0.02 0.03 0.03 -0.42 -93.34% 3,351 460 1.25 0.06 5 38 None
GOOGL Options Chain 350.50 Put 350.00 10/09 No 3.00 3.15 3.05 -0.22 -6.73% 8,132 1,124 0.34 -0.40 15 73 None
WULF Options Chain 14.40 Call 13.50 10/09 No 0.12 0.15 0.14 -0.70 -83.34% 998 138 0.87 0.46 2 37 None
MSFT Options Chain 529.30 Call 542.50 10/09 No 0.18 0.21 0.19 -0.49 -72.06% 9,608 1,331 0.26 0.07 13 72 None
APLD Options Chain 23.81 Call 23.00 10/16 No 0.93 0.96 0.96 -1.04 -52.00% 2,976 416 0.77 0.58 3 19 None
NBIS Options Chain 237.15 Call 232.50 10/09 No 2.75 2.83 2.72 -5.63 -67.43% 3,211 450 0.76 0.28 3 22 None
ASTS Options Chain 60.65 Call 60.00 10/30 No 2.52 2.69 2.51 -2.19 -46.60% 6,958 981 0.71 0.40 4 43 None
AAPL Options Chain 336.67 Put 337.50 10/12 No 1.77 1.85 1.81 -1.52 -45.65% 4,860 689 0.18 -0.44 9 65 None
SNDK Options Chain 1,692.42 Call 1,700.00 10/09 No 5.30 5.50 5.50 -21.50 -79.63% 7,171 1,019 0.62 0.13 3 22 None
ASTS Options Chain 60.65 Call 57.00 10/09 No 0.73 0.87 0.65 -3.25 -83.34% 1,861 265 0.74 0.44 4 43 None
INTC Options Chain 113.57 Call 112.00 10/12 No 0.96 1.00 0.97 -2.23 -69.69% 1,990 286 0.45 0.33 5 54 None
HIMS Options Chain 29.58 Put 27.50 10/16 No 0.78 0.85 0.75 +0.37 +97.37% 2,804 403 0.62 -0.35 6 39 None
MSFT Options Chain 529.30 Call 537.50 10/09 No 0.61 0.68 0.66 -0.82 -55.41% 5,964 859 0.25 0.19 13 72 None
CMG Options Chain 30.77 Put 33.00 10/30 Yes 1.70 1.83 1.71 -1.34 -43.94% 1,598 231 0.56 -0.47 9 49 None
LITE Options Chain 1,111.07 Call 1,085.00 10/09 No 6.80 10.30 9.76 -20.54 -67.79% 736 107 0.66 0.40 6 63 None
TSLA Options Chain 377.81 Call 372.50 10/14 No 6.55 6.75 6.65 -3.90 -36.97% 782 114 0.33 0.50 8 56 None
INTC Options Chain 113.57 Call 116.00 10/12 No 0.32 0.35 0.32 -1.20 -78.95% 6,961 1,016 0.48 0.14 5 54 None
AAPL Options Chain 336.67 Call 342.50 10/12 No 1.41 1.48 1.41 +0.32 +29.36% 5,915 865 0.18 0.26 9 65 None
CRWV Options Chain 88.45 Call 83.00 10/09 No 0.81 0.88 0.85 -4.30 -83.50% 1,679 247 0.83 0.33 3 21 None
PLTR Options Chain 194.12 Put 200.00 10/23 No 7.60 7.80 7.80 -2.80 -26.42% 1,010 151 0.42 -0.50 11 52 None
CIFR Options Chain 14.56 Call 14.00 10/09 No 0.04 0.05 0.05 -0.76 -93.83% 8,418 1,263 1.12 0.15 5 38 None
AMD Options Chain 645.86 Put 637.50 10/09 No 17.45 17.85 18.00 +12.35 +218.59% 3,017 453 0.46 -0.59 11 61 None
CRWV Options Chain 88.45 Call 82.00 10/09 No 1.21 1.31 1.30 -4.75 -78.52% 3,303 497 0.84 0.43 3 21 None
META Options Chain 723.30 Call 722.50 10/12 No 7.60 8.00 7.78 -1.92 -19.80% 830 125 0.30 0.48 11 73 None
AVGO Options Chain 376.51 Put 362.50 10/09 No 2.72 2.82 2.79 +2.24 +407.28% 4,620 697 0.37 -0.12 10 65 None
SNDK Options Chain 1,692.42 Call 1,670.00 10/09 No 11.50 12.00 11.90 -36.50 -75.42% 1,786 272 0.59 0.26 3 22 None
HOOD Options Chain 109.51 Call 107.00 10/16 No 3.65 3.75 3.70 -1.10 -22.92% 991 151 0.51 0.63 10 54 None
AAPL Options Chain 336.67 Call 342.50 10/09 No 0.73 0.75 0.76 +0.17 +28.82% 54,814 8,414 0.23 0.18 9 65 None
CMG Options Chain 30.77 Call 34.00 10/23 No 0.71 0.78 0.75 +0.53 +240.91% 5,213 814 0.42 0.40 9 49 None
MU Options Chain 1,092.51 Put 1,072.50 10/09 No 12.90 13.05 13.30 +3.90 +41.49% 2,737 429 0.43 -0.62 14 68 None
AMD Options Chain 645.86 Call 637.50 10/16 No 11.15 11.70 11.35 -12.65 -52.71% 1,550 244 0.45 0.48 11 61 None
AMD Options Chain 645.86 Call 632.50 10/16 No 13.05 13.55 12.90 -13.03 -50.26% 855 136 0.45 0.53 11 61 None
NVDA Options Chain 237.47 Put 130.00 10/23 No 0.03 0.05 0.04 +0.01 +33.34% 2,897 461 1.08 0.00 12 58 None
TSLA Options Chain 377.81 Put 375.00 10/09 No 3.85 3.95 3.95 +1.11 +39.09% 23,212 3,694 0.36 -0.64 8 56 None
NVDA Options Chain 237.47 Put 195.00 10/12 No 0.02 0.03 0.02 -0.02 -50.00% 2,489 397 0.69 0.00 12 58 None
NVDA Options Chain 237.47 Put 135.00 10/23 No 0.03 0.05 0.04 +0.01 +33.34% 907 145 1.03 0.00 12 58 None
CLSK Options Chain 11.57 Call 11.50 10/16 No 0.12 0.15 0.15 -0.44 -74.58% 937 150 0.77 0.22 8 31 None
BP Options Chain 44.51 Put 47.00 11/06 Yes 2.07 2.19 2.19 -0.81 -27.00% 2,136 344 0.37 -0.55 14 63 None
CIFR Options Chain 14.56 Call 14.00 10/16 No 0.34 0.35 0.38 -0.77 -66.96% 3,963 640 0.91 0.33 5 38 None
CLSK Options Chain 11.57 Call 11.00 11/20 No 0.86 0.95 0.83 -0.68 -45.04% 622 101 0.77 0.49 8 31 None
AVGO Options Chain 376.51 Put 367.50 10/09 No 5.05 5.30 5.20 +3.93 +309.45% 6,543 1,085 0.36 -0.31 10 65 None
SPCX Options Chain 167.60 Call 165.00 10/12 No 1.86 1.88 1.90 -2.63 -58.06% 8,431 1,410 0.37 0.41 5 35 None
MSFT Options Chain 529.30 Call 535.00 10/09 No 1.10 1.19 1.15 -0.93 -44.72% 17,792 2,980 0.24 0.28 13 72 None
AVGO Options Chain 376.51 Call 375.00 10/12 No 1.39 1.49 1.56 -4.94 -76.00% 2,188 368 0.29 0.38 10 65 None
ABCL Options Chain 12.83 Call 13.00 11/20 Yes 0.70 1.05 1.00 -0.85 -45.95% 1,307 220 0.81 0.47 9 40 None
BULL Options Chain 5.89 Call 5.50 10/16 No 0.39 0.44 0.37 -0.16 -30.19% 3,265 553 0.70 0.70 3 16 None
HOOD Options Chain 109.51 Call 111.00 10/23 No 3.20 3.30 3.15 -1.15 -26.75% 1,285 220 0.52 0.47 10 54 None
SKHY Options Chain 179.80 Call 170.00 10/09 No 3.75 3.80 3.60 -5.34 -59.74% 1,617 277 0.52 0.57 3 22 None
AAPL Options Chain 336.67 Call 337.50 10/09 No 3.05 3.10 3.08 +0.98 +46.67% 54,978 9,430 0.23 0.58 9 65 None
MSFT Options Chain 529.30 Call 537.50 10/12 No 1.57 1.75 1.47 -0.89 -37.72% 759 131 0.19 0.27 13 72 None
MARA Options Chain 10.37 Call 10.00 10/30 No 0.69 0.70 0.67 -0.31 -31.64% 1,013 175 0.74 0.53 4 40 None
SNDK Options Chain 1,692.42 Call 1,635.00 10/09 No 26.40 27.70 26.40 -44.00 -62.50% 989 171 0.56 0.50 3 22 None
TSLA Options Chain 377.81 Call 375.00 10/14 No 5.40 5.55 5.48 -3.27 -37.38% 1,995 345 0.33 0.44 8 56 None
VRT Options Chain 246.49 Call 247.50 10/23 No 9.40 11.45 10.50 -0.70 -6.25% 620 108 0.55 0.56 11 57 None
TSLA Options Chain 377.81 Call 375.00 10/09 No 2.11 2.15 2.14 -3.67 -63.17% 61,943 10,817 0.36 0.36 8 56 None
WOLF Options Chain 31.83 Call 33.00 10/16 No 0.54 0.74 0.65 -0.46 -41.45% 679 119 0.94 0.28 9 36 None
NVDA Options Chain 237.47 Put 202.50 10/12 No 0.02 0.04 0.02 -0.01 -33.34% 1,268 223 0.56 0.00 12 58 None
AAPL Options Chain 336.67 Call 340.00 10/09 No 1.62 1.66 1.61 +0.51 +46.37% 109,107 19,214 0.23 0.36 9 65 None
TSLA Options Chain 377.81 Put 372.50 10/12 No 3.95 4.05 4.00 +0.91 +29.45% 3,693 651 0.28 -0.51 8 56 None
USAR Options Chain 13.29 Call 13.00 10/09 No 0.06 0.08 0.09 -0.31 -77.50% 1,064 188 0.71 0.28 3 17 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
PLTR Options Chain 194.12 Put 200.00 10/30 No 9.05 9.30 9.10 -2.40 -20.87% 748 133 0.43 -0.49 11 52 None
CRWV Options Chain 88.45 Put 70.00 11/13 No 2.65 2.93 2.85 +1.22 +74.85% 1,330 237 0.78 -0.22 3 21 None
MU Options Chain 1,092.51 Call 1,077.50 10/09 No 6.60 6.75 6.50 -14.85 -69.56% 3,042 544 0.44 0.31 14 68 None
ARM Options Chain 295.02 Call 290.00 10/09 No 0.49 0.59 0.48 -7.81 -94.21% 2,106 377 0.67 0.18 3 22 None
ASTS Options Chain 60.65 Call 58.00 10/09 No 0.44 0.48 0.41 -2.69 -86.78% 2,407 431 0.76 0.29 4 43 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
SPCX Options Chain 167.60 Put 162.50 10/14 No 2.82 2.83 2.79 +1.06 +61.28% 880 159 0.40 -0.44 5 35 None
SPCX Options Chain 167.60 Put 162.50 10/12 No 1.92 1.93 1.90 +0.76 +66.67% 6,141 1,110 0.36 -0.43 5 35 None
TSLA Options Chain 377.81 Call 397.50 10/12 No 0.14 0.15 0.15 -0.54 -78.27% 1,823 331 0.32 0.03 8 56 None
MSTR Options Chain 153.37 Call 150.00 10/09 No 2.01 2.04 2.02 -3.03 -60.00% 7,987 1,452 0.69 0.48 4 53 None
AVGO Options Chain 376.51 Put 352.50 10/12 No 1.22 1.69 1.71 +1.24 +263.83% 641 117 0.32 -0.06 10 65 None
BULL Options Chain 5.89 Put 9.00 10/23 No 2.91 3.45 3.15 -0.05 -1.57% 601 110 2.11 -1.00 3 16 None
HOOD Options Chain 109.51 Call 106.00 10/16 No 4.20 4.30 4.20 -1.55 -26.96% 710 130 0.51 0.67 10 54 None
MU Options Chain 1,092.51 Call 1,070.00 10/09 No 9.65 9.80 9.82 -16.61 -62.85% 13,809 2,533 0.44 0.42 14 68 None
CVNA Options Chain 62.76 Put 56.00 10/09 No 0.00 0.11 0.01 -0.04 -80.00% 2,019 371 1.36 0.00 8 46 None
MSTR Options Chain 153.37 Call 152.50 10/09 No 1.15 1.17 1.15 -2.35 -67.15% 5,692 1,048 0.71 0.32 4 53 None
DELL Options Chain 578.96 Call 615.00 10/16 No 4.90 6.10 5.57 -2.06 -27.00% 1,026 190 0.56 0.21 11 53 None
HOOD Options Chain 109.51 Call 105.00 10/09 No 3.05 3.15 3.35 -1.65 -33.00% 1,659 309 0.56 0.89 10 54 None
TSLA Options Chain 377.81 Put 270.00 10/09 No 0.01 0.02 0.01 -0.01 -50.00% 7,125 1,330 1.92 0.00 8 56 None
BMNR Options Chain 24.66 Call 28.50 10/30 No 0.29 0.37 0.34 -0.17 -33.34% 1,052 197 0.73 0.17 11 32 None
NVDA Options Chain 237.47 Put 245.00 10/12 No 9.15 10.55 9.78 +2.23 +29.54% 1,496 281 0.27 -0.94 12 58 None
NVDA Options Chain 237.47 Put 242.50 10/14 No 7.15 8.05 7.90 +1.29 +19.52% 1,612 303 0.24 -0.81 12 58 None
CMG Options Chain 30.77 Call 34.50 10/09 No 0.06 0.09 0.07 0.00 0.00% 2,161 407 0.73 0.14 9 49 None
PLTR Options Chain 194.12 Call 212.50 10/09 No 0.06 0.07 0.06 +0.03 +100.00% 7,555 1,428 0.62 0.03 11 52 None
NVDA Options Chain 237.47 Call 232.50 10/12 No 4.00 4.10 4.20 -2.15 -33.86% 4,820 914 0.24 0.69 12 58 None
TSLA Options Chain 377.81 Call 377.50 10/09 No 1.31 1.33 1.34 -3.11 -69.89% 34,200 6,493 0.37 0.25 8 56 None
MU Options Chain 1,092.51 Put 1,077.50 10/09 No 15.95 16.15 16.74 +5.64 +50.82% 1,230 235 0.44 -0.69 14 68 None
INTC Options Chain 113.57 Call 109.00 10/16 No 3.70 3.75 3.75 -2.56 -40.58% 1,270 243 0.56 0.54 5 54 None
BMNR Options Chain 24.66 Put 18.00 10/23 No 0.04 0.09 0.05 0.00 0.00% 620 119 0.78 -0.03 11 32 None
NOW Options Chain 137.87 Put 137.00 10/09 No 1.55 1.70 1.72 -0.05 -2.83% 1,228 236 0.49 -0.53 7 56 None
PLTR Options Chain 194.12 Call 200.00 10/09 No 1.38 1.40 1.39 +0.71 +104.42% 72,970 14,038 0.51 0.43 11 52 None
SPCX Options Chain 167.60 Call 165.00 10/14 No 2.79 2.81 2.81 -2.59 -47.97% 1,690 326 0.40 0.44 5 35 None
BMNR Options Chain 24.66 Put 23.50 10/09 No 0.39 0.45 0.44 +0.32 +266.67% 3,102 602 0.74 -0.54 11 32 None
META Options Chain 723.30 Call 712.50 10/09 No 10.70 11.20 10.50 -2.80 -21.06% 520 101 0.38 0.71 11 73 None
AMD Options Chain 645.86 Call 640.00 10/12 No 3.85 4.30 3.90 -11.89 -75.31% 1,956 383 0.36 0.40 11 61 None
TSM Options Chain 482.30 Call 472.50 10/09 No 0.47 0.55 0.50 -4.13 -89.21% 1,263 248 0.29 0.12 23 66
Dividend Stock List
AMZN Options Chain 257.25 Put 257.50 10/16 No 3.85 4.00 4.00 +0.65 +19.41% 5,583 1,098 0.28 -0.45 12 69 None
MSTR Options Chain 153.37 Call 157.50 10/16 No 2.58 2.61 2.60 -1.71 -39.68% 6,501 1,280 0.63 0.31 4 53 None
NVDA Options Chain 237.47 Call 222.50 10/12 No 11.80 13.35 13.05 -1.95 -13.00% 932 184 0.38 0.95 12 58 None
SNDK Options Chain 1,692.42 Call 1,665.00 10/09 No 13.10 14.00 13.40 -54.60 -80.30% 678 134 0.58 0.29 3 22 None
MSFT Options Chain 529.30 Put 530.00 10/09 No 2.73 2.79 2.79 -1.11 -28.47% 7,373 1,458 0.25 -0.46 13 72 None
AVGO Options Chain 376.51 Put 360.00 10/14 No 4.60 5.20 5.35 +3.59 +203.98% 525 104 0.35 -0.24 10 65 None
AMD Options Chain 645.86 Put 632.50 10/09 No 13.70 14.10 14.22 +10.28 +260.92% 4,340 861 0.46 -0.47 11 61 None
MSFT Options Chain 529.30 Put 530.00 10/30 No 16.60 16.95 17.16 +0.48 +2.88% 993 197 0.34 -0.46 13 72 None
WMT Options Chain 108.16 Call 110.00 11/13 No 3.55 4.10 3.69 +1.19 +47.60% 785 156 0.23 0.55 10 59 None
META Options Chain 723.30 Call 717.50 10/09 No 7.55 7.95 7.40 -2.85 -27.81% 1,085 216 0.39 0.60 11 73 None
PLTR Options Chain 194.12 Call 202.50 10/09 No 0.72 0.74 0.73 +0.37 +102.78% 70,048 13,959 0.51 0.27 11 52 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
DAL Options Chain 82.97 Call 82.00 10/16 Yes 2.41 2.67 2.41 -0.94 -28.06% 1,687 338 0.57 0.50 14 67 None
APLD Options Chain 23.81 Call 23.00 10/09 No 0.36 0.42 0.40 -1.33 -76.88% 5,155 1,033 0.99 0.61 3 19 None
MSTR Options Chain 153.37 Put 148.00 10/09 No 1.62 1.65 1.63 +0.61 +59.81% 5,872 1,177 0.69 -0.39 4 53 None
BIDU Options Chain 85.30 Call 84.00 10/09 No 0.43 0.47 0.45 -1.40 -75.68% 830 168 0.39 0.39 11 21 None
MU Options Chain 1,092.51 Call 1,075.00 10/09 No 7.55 7.70 7.55 -15.30 -66.96% 8,658 1,758 0.44 0.35 14 68 None
APLD Options Chain 23.81 Call 23.00 10/30 No 1.60 1.64 1.68 -1.07 -38.91% 960 195 0.77 0.57 3 19 None
AAPL Options Chain 336.67 Put 340.00 10/09 No 2.06 2.12 2.08 -2.12 -50.48% 11,584 2,354 0.22 -0.64 9 65 None
PLTR Options Chain 194.12 Call 207.50 10/09 No 0.18 0.20 0.19 +0.09 +90.00% 23,714 4,850 0.55 0.09 11 52 None
CELH Options Chain 26.92 Call 28.00 10/16 No 0.45 0.51 0.46 +0.02 +4.55% 527 108 0.45 0.38 6 45 None
SPCX Options Chain 167.60 Call 162.50 10/12 No 3.05 3.10 3.08 -3.17 -50.72% 1,571 322 0.36 0.57 5 35 None
INTC Options Chain 113.57 Call 112.00 10/16 No 2.50 2.54 2.55 -2.39 -48.39% 3,711 762 0.57 0.42 5 54 None
INTC Options Chain 113.57 Put 109.00 10/09 No 1.36 1.39 1.38 +0.79 +133.90% 16,078 3,310 0.57 -0.44 5 54 None
RIOT Options Chain 18.54 Put 17.00 10/30 Yes 1.30 1.38 1.35 +0.62 +84.94% 1,524 314 0.78 -0.47 5 43 None
AAPL Options Chain 336.67 Call 337.50 10/12 No 3.60 3.95 3.60 +0.75 +26.32% 5,431 1,121 0.18 0.56 9 65 None
BMY Options Chain 59.70 Put 60.00 10/30 Yes 2.30 2.54 2.50 +0.21 +9.17% 1,583 327 0.36 -0.52 16 63 None
ON Options Chain 86.31 Call 81.00 10/16 No 2.36 2.55 2.43 -1.06 -30.38% 1,905 394 0.52 0.50 9 57 None
IREN Options Chain 41.28 Call 37.00 10/30 No 2.08 2.15 2.13 -1.30 -37.91% 527 110 0.68 0.52 5 43 None
NVDA Options Chain 237.47 Call 227.50 10/14 No 8.20 9.55 8.95 -2.20 -19.74% 1,148 240 0.29 0.83 12 58 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
NVDA Options Chain 237.47 Put 235.00 10/12 No 2.07 2.10 2.09 +0.39 +22.95% 11,161 2,357 0.23 -0.47 12 58 None
NFLX Options Chain 69.70 Call 73.00 10/09 No 0.07 0.09 0.08 +0.03 +60.00% 12,732 2,692 0.35 0.09 7 56 None
WMT Options Chain 108.16 Call 116.00 10/23 No 0.40 0.47 0.34 +0.17 +100.00% 642 136 0.22 0.13 10 59 None
STM Options Chain 56.40 Call 57.00 10/16 No 0.40 0.55 0.52 -0.93 -64.14% 7,480 1,588 0.50 0.22 12 53 None
SNDK Options Chain 1,692.42 Put 1,635.00 10/09 No 15.00 16.00 15.37 +6.78 +78.93% 1,427 303 0.56 -0.50 3 22 None
NFLX Options Chain 69.70 Put 71.00 10/09 No 0.40 0.42 0.40 -1.09 -73.16% 9,864 2,095 0.32 -0.45 7 56 None
SKHY Options Chain 179.80 Call 172.50 10/16 No 5.20 5.25 5.20 -3.30 -38.83% 932 198 0.49 0.46 3 22 None
DELL Options Chain 578.96 Call 582.50 10/09 No 3.00 4.25 4.22 -3.98 -48.54% 744 159 0.62 0.32 11 53 None
META Options Chain 723.30 Put 717.50 10/09 No 4.45 4.70 4.65 -1.35 -22.50% 2,337 500 0.38 -0.40 11 73 None
ARXS Options Chain 47.05 Put 45.00 10/16 No 1.00 1.55 1.40 +0.15 +12.00% 1,001 215 0.70 -0.35 6 31 None
BULL Options Chain 5.89 Put 6.50 10/23 No 0.62 0.88 0.79 +0.03 +3.95% 2,164 466 0.95 -0.78 3 16 None
SKYD Options Chain 0.00 Call 9.50 10/30 No 0.48 0.52 0.53 +0.18 +51.43% 835 180 0.65 0.55 3 3 None
WOLF Options Chain 31.83 Call 36.00 10/09 No 0.00 0.02 0.03 -0.13 -81.25% 563 122 1.58 0.00 9 36 None
PLTR Options Chain 194.12 Call 205.00 10/09 No 0.36 0.38 0.37 +0.18 +94.74% 103,192 22,390 0.53 0.15 11 52 None
NVDA Options Chain 237.47 Put 232.50 10/09 No 0.54 0.56 0.56 -0.02 -3.45% 60,554 13,158 0.31 -0.24 12 58 None
QCOM Options Chain 181.03 Call 170.00 10/09 No 3.80 4.55 4.70 -2.65 -36.06% 758 165 0.39 0.77 12 70 None
ARM Options Chain 295.02 Put 272.50 10/16 No 10.15 10.75 10.70 +7.50 +234.38% 638 139 0.59 -0.36 3 22 None
SPCX Options Chain 167.60 Call 170.00 10/14 No 1.26 1.27 1.27 -1.78 -58.37% 4,005 873 0.42 0.24 5 35 None
NVDA Options Chain 237.47 Call 235.00 10/12 No 2.45 2.51 2.50 -1.80 -41.86% 8,182 1,788 0.23 0.53 12 58 None
AVGO Options Chain 376.51 Call 372.50 10/09 No 0.94 0.99 0.94 -6.04 -86.54% 8,865 1,939 0.37 0.44 10 65 None
AXTI Options Chain 79.79 Put 68.00 10/16 No 1.95 2.45 2.30 +1.57 +215.07% 2,129 467 0.92 -0.26 8 48 None
AAPL Options Chain 336.67 Put 335.00 10/09 No 0.48 0.49 0.47 -1.29 -73.30% 35,038 7,687 0.23 -0.22 9 65 None
AMD Options Chain 645.86 Put 630.00 10/09 No 11.95 12.40 12.12 +8.87 +272.93% 8,359 1,837 0.47 -0.41 11 61 None
MU Options Chain 1,092.51 Call 1,085.00 10/09 No 4.45 4.50 4.49 -13.26 -74.71% 6,319 1,392 0.45 0.23 14 68 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
WULF Options Chain 14.40 Call 13.00 11/20 Yes 1.62 1.65 1.75 -0.63 -26.48% 2,666 590 0.84 0.61 2 37 None
CYTK Options Chain 61.12 Call 85.00 11/20 Yes 0.05 0.65 0.30 -0.14 -31.82% 1,005 223 0.61 0.05 2 47 None
TSLA Options Chain 377.81 Put 370.00 10/12 No 2.88 2.95 2.90 +0.65 +28.89% 6,104 1,355 0.28 -0.42 8 56 None
HOOD Options Chain 109.51 Call 108.00 10/09 No 1.22 1.25 1.24 -1.49 -54.58% 5,275 1,178 0.57 0.65 10 54 None
ON Options Chain 86.31 Call 80.00 10/09 No 1.35 2.05 1.43 -1.46 -50.52% 1,531 343 0.67 0.62 9 57 None
AMD Options Chain 645.86 Call 635.00 10/14 No 9.10 9.65 8.90 -13.11 -59.57% 470 106 0.42 0.50 11 61 None
SKHY Options Chain 179.80 Put 165.00 10/09 No 0.26 0.28 0.29 +0.09 +45.00% 2,736 618 0.55 -0.16 3 22 None
GAP Options Chain 23.61 Put 23.00 10/16 No 0.49 0.57 0.59 +0.12 +25.54% 1,084 245 0.40 -0.46 3 19 None
CRWV Options Chain 88.45 Call 86.00 10/09 No 0.20 0.27 0.23 -3.07 -93.03% 2,644 599 0.84 0.12 3 21 None
MU Options Chain 1,092.51 Call 1,090.00 10/09 No 3.35 3.45 3.43 -11.62 -77.21% 9,374 2,125 0.45 0.19 14 68 None
AMD Options Chain 645.86 Call 647.50 10/09 No 0.83 0.92 0.93 -8.13 -89.74% 1,807 411 0.47 0.21 11 61 None
BULL Options Chain 5.89 Put 5.50 10/16 No 0.11 0.13 0.12 0.00 0.00% 4,089 931 0.67 -0.30 3 16 None
SOFI Options Chain 15.67 Call 31.00 11/20 Yes 0.01 0.03 0.02 0.00 0.00% 8,100 1,845 0.83 0.00 10 51 None
DDOG Options Chain 271.34 Put 260.00 10/09 No 0.30 0.68 0.54 -0.46 -46.00% 509 116 0.51 -0.09 9 54 None
HOOD Options Chain 109.51 Call 108.00 10/16 No 3.15 3.25 3.20 -1.25 -28.09% 1,383 316 0.52 0.58 10 54 None
DDOG Options Chain 271.34 Put 277.50 10/09 No 5.90 7.90 6.72 -0.78 -10.40% 446 102 0.59 -0.75 9 54 None
DAL Options Chain 82.97 Put 77.00 10/09 Yes 0.23 0.30 0.28 +0.02 +7.70% 1,651 379 0.93 -0.12 14 67 None
AMZN Options Chain 257.25 Put 257.50 10/09 No 1.50 1.58 1.50 +0.20 +15.39% 14,473 3,329 0.31 -0.42 12 69 None
DELL Options Chain 578.96 Call 610.00 10/09 No 0.24 0.40 0.33 -1.13 -77.40% 3,568 823 0.66 0.04 11 53 None
JD Options Chain 27.03 Put 23.00 11/20 Yes 0.16 0.21 0.18 -0.04 -18.19% 1,611 372 0.39 -0.11 15 52 None
VZ Options Chain 45.98 Call 48.00 11/13 Yes 0.48 0.61 0.53 -0.08 -13.12% 1,126 261 0.24 0.25 10 73 None
MU Options Chain 1,092.51 Put 1,070.00 10/09 No 11.50 11.65 11.60 +3.12 +36.80% 8,644 2,007 0.44 -0.58 14 68 None
HOOD Options Chain 109.51 Put 97.00 10/16 No 0.36 0.39 0.36 +0.08 +28.58% 675 157 0.55 -0.07 10 54 None
MU Options Chain 1,092.51 Call 1,100.00 10/09 No 1.98 2.00 1.99 -9.01 -81.91% 44,048 10,307 0.47 0.12 14 68 None
TSLA Options Chain 377.81 Put 365.00 10/09 No 0.55 0.56 0.54 -0.04 -6.90% 22,516 5,276 0.38 -0.18 8 56 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
JPM Options Chain 329.58 Call 350.00 11/13 Yes 2.51 3.15 2.75 -0.65 -19.12% 1,318 309 0.24 0.21 8 71 None
GOOG Options Chain 347.37 Put 350.00 10/09 No 5.00 5.25 5.10 +0.20 +4.09% 1,827 429 0.34 -0.60 15 73 None
CRWV Options Chain 88.45 Put 60.00 11/20 No 1.06 1.25 1.20 +0.55 +84.62% 14,763 3,471 0.79 -0.10 3 21 None
AAOI Options Chain 122.54 Call 111.00 10/09 No 1.30 1.50 1.45 -8.72 -85.75% 438 103 1.02 0.55 8 44 None
AMD Options Chain 645.86 Call 632.50 10/12 No 6.05 6.65 5.85 -14.25 -70.90% 795 187 0.36 0.53 11 61 None
AMZN Options Chain 257.25 Put 265.00 10/09 No 6.80 7.40 7.15 +1.37 +23.71% 3,300 783 0.36 -0.92 12 69 None
CBRS Options Chain 175.05 Put 155.00 10/09 No 0.25 0.40 0.40 +0.30 +300.00% 2,422 575 0.87 -0.12 10 38 None
GOOG Options Chain 347.37 Put 345.00 10/09 No 2.07 2.15 2.03 -0.33 -13.99% 5,465 1,302 0.34 -0.31 15 73 None
AVGO Options Chain 376.51 Put 365.00 10/09 No 3.70 3.90 3.60 +2.72 +309.10% 6,321 1,512 0.36 -0.20 10 65 None
HUT Options Chain 89.30 Put 65.00 11/20 Yes 2.92 3.10 2.99 +0.95 +46.57% 1,559 373 0.91 -0.16 5 47 None
NVDA Options Chain 237.47 Put 242.50 10/12 No 7.30 7.55 7.43 +1.73 +30.36% 1,938 464 0.26 -0.88 12 58 None
COIN Options Chain 178.45 Call 187.50 10/16 No 1.75 1.88 1.57 -1.33 -45.87% 3,574 858 0.60 0.20 6 55 None
HUT Options Chain 89.30 Put 80.00 10/09 No 0.85 1.38 1.28 +1.10 +611.12% 1,095 263 0.99 -0.20 5 47 None
VST Options Chain 166.72 Call 167.50 10/09 No 0.09 0.14 0.09 -2.37 -96.35% 2,023 486 0.61 0.10 7 54 None
SNDK Options Chain 1,692.42 Call 1,650.00 10/16 No 51.10 52.20 51.60 -32.84 -38.90% 1,461 351 0.54 0.47 3 22 None
SNDK Options Chain 1,692.42 Put 1,645.00 10/09 No 19.60 20.40 21.37 +9.96 +87.30% 1,291 311 0.57 -0.57 3 22 None
BE Options Chain 291.29 Call 282.50 10/09 No 0.96 1.05 1.07 -10.73 -90.94% 1,641 399 0.89 0.15 5 15 None
RH Options Chain 115.39 Call 120.00 10/09 No 0.10 0.30 0.13 -0.57 -81.43% 640 156 0.69 0.11 9 42 None
ORCL Options Chain 144.77 Call 141.00 10/09 No 1.76 1.85 1.85 -1.99 -51.83% 3,447 843 0.49 0.48 8 62 None
AAPL Options Chain 336.67 Call 340.00 10/12 No 2.45 2.49 2.45 +0.62 +33.88% 5,118 1,254 0.18 0.40 9 65 None
BE Options Chain 291.29 Call 280.00 10/09 No 1.35 1.44 1.40 -12.50 -89.93% 3,881 953 0.89 0.20 5 15 None
WULF Options Chain 14.40 Call 14.50 10/30 No 0.52 0.60 0.60 -0.44 -42.31% 504 124 0.77 0.38 2 37 None
AVGO Options Chain 376.51 Call 372.50 10/12 No 1.74 2.05 2.14 -5.86 -73.25% 650 160 0.29 0.46 10 65 None
SOFI Options Chain 15.67 Call 29.00 11/20 Yes 0.02 0.03 0.03 0.00 0.00% 11,820 2,919 0.82 0.00 10 51 None
CIFR Options Chain 14.56 Call 13.50 10/30 No 0.94 1.03 1.02 -1.14 -52.78% 445 110 0.90 0.50 5 38 None
TSLA Options Chain 377.81 Put 367.50 10/14 No 3.65 3.75 3.66 +0.71 +24.07% 663 164 0.33 -0.37 8 56 None
CRM Options Chain 224.91 Call 237.50 10/16 No 1.16 1.29 1.25 -0.14 -10.08% 950 235 0.37 0.17 15 70 None
FCEL Options Chain 18.36 Put 17.00 10/09 No 0.15 0.30 0.30 +0.05 +20.00% 606 150 0.92 -0.29 9 35 None
BA Options Chain 188.32 Call 187.50 10/09 No 0.85 0.97 0.97 -1.29 -57.08% 2,938 728 0.33 0.30 8 46 None
IREN Options Chain 41.28 Put 37.00 10/09 No 1.00 1.03 1.01 +0.77 +320.84% 12,629 3,145 0.69 -0.58 5 43 None
DELL Options Chain 578.96 Put 580.00 10/09 No 11.90 13.70 15.58 +4.98 +46.99% 1,483 370 0.66 -0.63 11 53 None
MU Options Chain 1,092.51 Put 1,030.00 10/09 No 1.10 1.14 1.11 -0.42 -27.46% 4,869 1,216 0.47 -0.12 14 68 None
AVGO Options Chain 376.51 Call 370.00 10/12 No 2.51 2.76 2.75 -6.95 -71.65% 1,841 461 0.29 0.55 10 65 None
MSTR Options Chain 153.37 Put 144.00 10/09 No 0.54 0.56 0.50 +0.08 +19.05% 3,029 759 0.72 -0.17 4 53 None
SBET Options Chain 8.95 Call 8.50 10/09 No 0.09 0.18 0.15 -1.12 -88.19% 1,012 254 0.73 0.51 7 28 None
HIMS Options Chain 29.58 Call 28.50 10/16 No 0.85 0.91 0.92 -0.88 -48.89% 863 217 0.61 0.50 6 39 None
MU Options Chain 1,092.51 Call 1,075.00 10/12 No 12.60 12.70 12.07 -15.73 -56.59% 1,236 311 0.35 0.40 14 68 None
IREN Options Chain 41.28 Call 39.50 10/23 No 0.89 0.95 0.98 -0.92 -48.43% 504 127 0.68 0.32 5 43 None
AMD Options Chain 645.86 Call 652.50 10/16 No 6.80 7.25 7.05 -9.26 -56.78% 587 148 0.45 0.35 11 61 None
BE Options Chain 291.29 Call 285.00 10/09 No 0.68 0.76 0.90 -9.10 -91.00% 3,128 789 0.90 0.12 5 15 None
PLTR Options Chain 194.12 Call 215.00 10/09 No 0.04 0.05 0.05 +0.02 +66.67% 6,747 1,702 0.67 0.01 11 52 None
CRWD Options Chain 265.44 Put 225.00 11/20 No 3.65 4.00 4.22 +0.17 +4.20% 2,868 724 0.52 -0.16 8 50 None
SNDK Options Chain 1,692.42 Call 1,730.00 10/09 No 2.45 2.70 2.60 -13.90 -84.25% 3,081 778 0.66 0.06 3 22 None
RUM Options Chain 7.54 Put 7.00 11/20 Yes 0.70 0.75 0.70 +0.11 +18.65% 586 148 0.84 -0.42 7 33 None
MSFT Options Chain 529.30 Put 532.50 10/09 No 4.00 4.25 4.00 -1.80 -31.04% 1,404 355 0.25 -0.60 13 72 None
TSLA Options Chain 377.81 Call 380.00 10/09 No 0.77 0.79 0.79 -2.42 -75.39% 43,995 11,133 0.37 0.17 8 56 None
NFLX Options Chain 69.70 Call 71.00 10/09 No 0.63 0.65 0.65 +0.42 +182.61% 35,192 8,919 0.33 0.55 7 56 None
WMT Options Chain 108.16 Call 111.00 10/09 No 0.56 0.57 0.56 +0.47 +522.23% 7,868 1,995 0.25 0.31 10 59 None
META Options Chain 723.30 Call 735.00 10/09 No 1.47 1.54 1.49 -1.66 -52.70% 7,430 1,887 0.39 0.20 11 73 None
META Options Chain 723.30 Call 780.00 10/12 No 0.13 0.21 0.20 -0.26 -56.53% 990 253 0.37 0.01 11 73 None
MU Options Chain 1,092.51 Put 1,060.00 10/09 No 7.00 7.10 7.02 +1.42 +25.36% 7,592 1,943 0.44 -0.43 14 68 None
NFLX Options Chain 69.70 Call 72.00 10/09 No 0.23 0.24 0.23 +0.13 +130.00% 26,333 6,794 0.34 0.27 7 56 None
AMD Options Chain 645.86 Put 635.00 10/12 No 18.05 19.05 18.61 +12.05 +183.69% 713 184 0.36 -0.52 11 61 None
MU Options Chain 1,092.51 Call 1,110.00 10/09 No 1.18 1.23 1.21 -6.64 -84.59% 6,316 1,632 0.50 0.08 14 68 None
BETR Options Chain 9.94 Put 7.50 11/20 Yes 0.40 1.05 0.50 +0.10 +25.00% 428 111 1.39 -0.20 7 22 None
AMD Options Chain 645.86 Call 642.50 10/09 No 1.41 1.53 1.45 -9.95 -87.29% 4,041 1,051 0.47 0.30 11 61 None
WOLF Options Chain 31.83 Call 32.00 10/16 No 0.74 1.02 0.92 -0.41 -30.83% 432 113 0.94 0.36 9 36 None
MSTR Options Chain 153.37 Put 138.00 10/16 No 1.42 1.44 1.32 +0.27 +25.72% 1,660 435 0.62 -0.18 4 53 None
INTC Options Chain 113.57 Put 108.00 10/09 No 0.92 0.95 0.94 +0.52 +123.81% 9,073 2,379 0.57 -0.33 5 54 None
AAPL Options Chain 336.67 Put 332.50 10/09 No 0.22 0.23 0.22 -0.68 -75.56% 15,582 4,104 0.25 -0.10 9 65 None
AMD Options Chain 645.86 Put 597.50 10/12 No 2.84 3.10 2.79 +1.84 +193.69% 606 160 0.40 -0.09 11 61 None
NVDA Options Chain 237.47 Put 227.50 10/14 No 0.84 0.87 0.86 +0.09 +11.69% 2,167 573 0.29 -0.17 12 58 None
SNDK Options Chain 1,692.42 Put 1,655.00 10/09 No 25.10 26.00 25.96 +11.51 +79.66% 662 176 0.57 -0.64 3 22 None
TSLA Options Chain 377.81 Put 275.00 10/09 No 0.01 0.02 0.01 -0.01 -50.00% 2,537 675 1.82 0.00 8 56 None
IREN Options Chain 41.28 Call 37.50 10/16 No 0.94 0.98 0.97 -1.33 -57.83% 533 142 0.67 0.44 5 43 None
UUUU Options Chain 11.26 Put 9.50 10/16 No 0.21 0.22 0.20 +0.11 +122.23% 458 123 0.62 -0.31 4 39 None
TSLA Options Chain 377.81 Call 375.00 10/12 No 3.50 3.60 3.52 -3.53 -50.08% 4,587 1,232 0.28 0.41 8 56 None
NU Options Chain 15.58 Put 15.50 10/30 No 0.70 0.75 0.72 +0.02 +2.86% 562 151 0.50 -0.46 11 50 None
AMD Options Chain 645.86 Put 627.50 10/09 No 10.30 10.80 10.65 +7.79 +272.38% 2,227 599 0.46 -0.35 11 61 None
SPCX Options Chain 167.60 Call 167.50 10/09 No 0.47 0.48 0.48 -2.04 -80.96% 29,252 7,880 0.49 0.20 5 35 None
TSM Options Chain 482.30 Call 470.00 10/09 No 0.84 0.93 0.90 -5.42 -85.76% 2,838 765 0.28 0.19 23 66
Dividend Stock List
CRCL Options Chain 80.84 Call 87.00 10/16 No 0.78 0.91 0.77 -0.34 -30.64% 927 250 0.66 0.20 3 21 None
WMT Options Chain 108.16 Put 109.00 10/16 No 0.73 0.79 0.80 -1.10 -57.90% 834 226 0.22 -0.35 10 59 None
GOOG Options Chain 347.37 Put 347.50 10/09 No 3.30 3.50 3.35 -0.13 -3.74% 2,665 723 0.34 -0.44 15 73 None
AMZN Options Chain 257.25 Put 262.50 10/09 No 4.60 5.00 4.89 +1.04 +27.02% 1,749 475 0.30 -0.82 12 69 None
ANET Options Chain 215.83 Put 205.00 10/16 No 2.68 3.25 2.75 +0.95 +52.78% 1,479 403 0.42 -0.25 12 61 None
SKHY Options Chain 179.80 Call 177.50 10/09 No 0.63 0.65 0.64 -3.21 -83.38% 2,483 677 0.55 0.12 3 22 None
WOLF Options Chain 31.83 Call 38.00 10/09 No 0.00 0.03 0.02 -0.10 -83.34% 626 171 1.90 0.00 9 36 None
HOOD Options Chain 109.51 Call 111.00 10/16 No 2.01 2.04 2.01 -0.99 -33.00% 2,926 803 0.52 0.44 10 54 None
META Options Chain 723.30 Call 730.00 10/09 No 2.51 2.60 2.51 -2.03 -44.72% 7,429 2,058 0.38 0.30 11 73 None
SPCX Options Chain 167.60 Call 167.50 10/12 No 1.07 1.08 1.10 -2.02 -64.75% 3,548 985 0.37 0.28 5 35 None
ARM Options Chain 295.02 Call 295.00 10/09 No 0.24 0.32 0.27 -5.37 -95.22% 1,163 323 0.70 0.10 3 22 None
PLTR Options Chain 194.12 Put 192.50 10/09 No 0.47 0.49 0.50 -1.35 -72.98% 10,363 2,886 0.53 -0.15 11 52 None
GOOGL Options Chain 350.50 Call 360.00 10/12 No 0.64 0.68 0.68 -0.76 -52.78% 3,723 1,039 0.26 0.21 15 73 None
CCL Options Chain 26.21 Call 30.00 10/30 No 0.08 0.15 0.11 -0.02 -15.39% 824 230 0.41 0.09 13 66 None
MU Options Chain 1,092.51 Call 1,080.00 10/09 No 5.80 5.90 5.85 -14.60 -71.40% 11,571 3,232 0.44 0.28 14 68 None
META Options Chain 723.30 Put 712.50 10/09 No 2.72 2.88 2.80 -1.35 -32.53% 1,927 541 0.38 -0.29 11 73 None
CRWV Options Chain 88.45 Call 84.00 10/16 No 2.19 2.35 2.25 -3.80 -62.81% 655 184 0.69 0.39 3 21 None
VST Options Chain 166.72 Call 177.50 10/09 No 0.00 0.08 0.04 -0.30 -88.24% 605 170 0.92 0.00 7 54 None
HELE Options Chain 25.55 Put 25.00 10/16 Yes 0.25 0.55 0.32 -1.46 -82.03% 529 149 0.83 -0.19 8 47 None
MSFT Options Chain 529.30 Call 605.00 10/16 No 0.04 0.06 0.08 +0.04 +100.00% 2,030 572 0.34 0.00 13 72 None
PINS Options Chain 20.31 Call 20.50 10/09 No 0.09 0.24 0.14 -0.08 -36.37% 2,746 774 0.51 0.35 8 39 None
NBIS Options Chain 237.15 Call 235.00 10/09 No 1.91 2.02 1.86 -4.64 -71.39% 5,728 1,623 0.77 0.21 3 22 None
GME Options Chain 24.58 Put 24.50 10/30 No 0.98 1.22 1.12 -0.07 -5.89% 623 177 0.52 -0.43 10 42 None
DELL Options Chain 578.96 Put 582.50 10/09 No 13.35 15.50 13.90 +1.84 +15.26% 623 178 0.66 -0.68 11 53 None
NVDA Options Chain 237.47 Put 235.00 10/09 No 1.32 1.34 1.33 +0.18 +15.66% 103,190 29,586 0.29 -0.46 12 58 None
DELL Options Chain 578.96 Put 545.00 10/09 No 0.93 1.19 0.89 -0.05 -5.32% 2,388 685 0.66 -0.08 11 53 None
SPCX Options Chain 167.60 Put 162.50 10/09 No 1.17 1.18 1.17 +0.53 +82.82% 27,060 7,788 0.48 -0.41 5 35 None
AMD Options Chain 645.86 Put 647.50 10/09 No 24.40 29.00 17.84 +7.74 +76.64% 1,364 393 0.48 -0.79 11 61 None
GOOGL Options Chain 350.50 Call 372.50 10/09 No 0.02 0.03 0.02 -0.10 -83.34% 3,155 910 0.44 0.01 15 73 None
AMZN Options Chain 257.25 Call 262.50 10/12 No 1.05 1.09 1.07 -0.96 -47.30% 5,061 1,466 0.23 0.26 12 69 None
TSM Options Chain 482.30 Put 470.00 11/13 Yes 21.00 21.55 21.05 +3.91 +22.82% 452 131 0.32 -0.52 23 66
Dividend Stock List
CMG Options Chain 30.77 Put 33.50 10/16 No 1.10 1.20 1.18 -1.77 -60.00% 582 169 0.44 -0.57 9 49 None
META Options Chain 723.30 Put 722.50 10/09 No 6.85 7.15 6.94 -1.50 -17.78% 2,260 657 0.38 -0.53 11 73 None
PLTR Options Chain 194.12 Call 202.50 10/16 No 3.25 3.35 3.25 +1.26 +63.32% 4,023 1,172 0.44 0.41 11 52 None
SNDK Options Chain 1,692.42 Call 1,675.00 10/09 No 10.10 10.90 10.19 -32.81 -76.31% 1,019 297 0.59 0.24 3 22 None
RIOT Options Chain 18.54 Call 18.00 10/23 No 0.57 0.61 0.62 -0.79 -56.03% 555 162 0.74 0.37 5 43 None
APLD Options Chain 23.81 Call 23.50 10/09 No 0.19 0.25 0.23 -1.23 -84.25% 3,779 1,104 1.00 0.47 3 19 None
BMNR Options Chain 24.66 Call 25.00 10/30 No 0.88 0.99 0.92 -0.50 -35.22% 1,115 326 0.67 0.39 11 32 None
DELL Options Chain 578.96 Put 585.00 10/09 No 15.15 17.20 15.33 +1.83 +13.56% 746 219 0.68 -0.72 11 53 None
WHR Options Chain 29.19 Call 30.00 10/16 No 0.40 0.55 0.45 -0.25 -35.72% 1,637 481 0.53 0.34 15 61 None
MU Options Chain 1,092.51 Call 1,082.50 10/09 No 5.05 5.20 5.10 -13.85 -73.09% 2,727 802 0.44 0.26 14 68 None
AMZN Options Chain 257.25 Put 267.50 10/09 No 9.20 9.80 9.50 +1.13 +13.51% 1,142 336 0.45 -0.96 12 69 None
HSBC Options Chain 93.71 Put 90.00 11/20 Yes 2.75 3.20 2.85 +0.75 +35.72% 1,511 445 0.30 -0.39 14 66 None
NOW Options Chain 137.87 Call 141.00 10/09 No 0.28 0.34 0.33 -0.77 -70.00% 1,966 580 0.52 0.14 7 56 None
SPCX Options Chain 167.60 Call 165.00 10/09 No 1.11 1.12 1.12 -2.88 -72.00% 30,586 9,027 0.48 0.37 5 35 None
SNDK Options Chain 1,692.42 Put 1,630.00 10/09 No 13.20 14.00 13.50 +5.24 +63.44% 1,337 396 0.56 -0.46 3 22 None
NVDA Options Chain 237.47 Call 225.00 10/12 No 10.20 11.05 11.05 -1.70 -13.34% 1,468 435 0.31 0.91 12 58 None
KLAC Options Chain 196.83 Put 190.00 10/23 No 4.20 4.80 4.55 -1.20 -20.87% 781 232 0.55 -0.29 9 58 None
AAPL Options Chain 336.67 Put 275.00 10/23 No 0.03 0.13 0.05 -0.02 -28.58% 370 110 0.42 0.00 9 65 None
SBUX Options Chain 93.58 Put 90.00 10/09 No 1.36 2.01 1.72 +1.67 +3,340.00% 2,576 768 0.51 -0.48 8 56 None
ARM Options Chain 295.02 Call 282.50 10/09 No 1.39 1.59 1.40 -22.21 -94.07% 470 141 0.65 0.41 3 22 None
MU Options Chain 1,092.51 Put 1,025.00 10/12 No 2.93 3.00 3.02 -0.03 -0.99% 626 188 0.36 -0.17 14 68 None
MRNA Options Chain 196.48 Put 195.00 10/09 No 3.55 3.65 3.53 -0.82 -18.86% 2,560 769 1.03 -0.50 8 50 None
COIN Options Chain 178.45 Call 180.00 10/09 No 0.62 0.72 0.68 -1.94 -74.05% 5,006 1,505 0.72 0.16 6 55 None
DDOG Options Chain 271.34 Put 272.50 10/09 No 2.91 5.00 3.69 -1.01 -21.49% 465 140 0.61 -0.49 9 54 None
TSLA Options Chain 377.81 Put 372.50 10/14 No 5.75 5.90 5.83 +1.07 +22.48% 1,296 392 0.33 -0.50 8 56 None
WOLF Options Chain 31.83 Call 32.00 10/09 No 0.14 0.23 0.26 -0.39 -60.00% 1,462 443 1.02 0.20 9 36 None
MARA Options Chain 10.37 Call 11.00 11/06 Yes 0.47 0.51 0.48 -0.19 -28.36% 800 243 0.77 0.36 4 40 None
PLTR Options Chain 194.12 Call 225.00 10/09 No 0.02 0.03 0.03 +0.02 +200.00% 3,037 924 0.89 0.00 11 52 None
AMD Options Chain 645.86 Call 662.50 10/09 No 0.13 0.20 0.15 -3.65 -96.06% 913 278 0.50 0.05 11 61 None
MU Options Chain 1,092.51 Put 1,040.00 10/12 No 5.55 5.65 5.60 +0.45 +8.74% 390 119 0.35 -0.26 14 68 None
WULF Options Chain 14.40 Put 13.50 10/16 No 0.75 0.78 0.75 +0.46 +158.63% 4,753 1,451 0.73 -0.50 2 37 None
VRT Options Chain 246.49 Put 235.00 10/23 No 5.60 6.75 6.20 -1.40 -18.43% 1,453 444 0.56 -0.28 11 57 None
SNDK Options Chain 1,692.42 Call 1,630.00 10/09 No 28.90 30.80 29.40 -42.92 -59.35% 498 153 0.56 0.54 3 22 None
BAC Options Chain 53.52 Call 53.00 10/16 Yes 1.04 1.10 1.07 -0.43 -28.67% 1,985 610 0.36 0.42 13 74 None
MU Options Chain 1,092.51 Call 1,060.00 10/09 No 15.10 15.30 15.00 -18.00 -54.55% 3,615 1,113 0.44 0.57 14 68 None
AAPL Options Chain 336.67 Put 337.50 10/14 No 2.80 2.91 2.80 -1.72 -38.06% 733 226 0.21 -0.46 9 65 None
DELL Options Chain 578.96 Call 590.00 10/09 No 1.77 2.16 2.13 -3.27 -60.56% 1,909 589 0.60 0.20 11 53 None
SNDK Options Chain 1,692.42 Call 1,640.00 10/16 No 55.80 57.40 55.40 -48.90 -46.89% 557 172 0.54 0.50 3 22 None
SHEL Options Chain 96.85 Put 92.50 11/20 Yes 1.00 1.10 0.97 -0.76 -43.94% 476 147 0.27 -0.19 15 64 None
AMD Options Chain 645.86 Put 642.50 10/09 No 21.60 22.00 22.50 +14.85 +194.12% 1,667 515 0.46 -0.70 11 61 None
AMD Options Chain 645.86 Put 625.00 10/09 No 8.90 9.35 9.17 +6.86 +296.97% 4,822 1,491 0.47 -0.30 11 61 None
SNDK Options Chain 1,692.42 Put 1,640.00 10/09 No 16.90 18.20 17.72 +7.45 +72.55% 2,449 758 0.56 -0.53 3 22 None
META Options Chain 723.30 Call 740.00 10/09 No 0.88 0.90 0.88 -1.24 -58.50% 12,770 3,959 0.40 0.13 11 73 None
CRCL Options Chain 80.84 Put 81.00 10/16 No 3.70 4.05 3.42 +0.43 +14.39% 519 161 0.64 -0.56 3 21 None
AVGO Options Chain 376.51 Put 370.00 10/09 No 6.70 6.95 6.60 +4.67 +241.97% 4,399 1,367 0.36 -0.43 10 65 None
WLAC Options Chain 18.83 Call 30.00 5/15 No 0.40 0.70 0.50 -0.25 -33.34% 460 143 2.77 0.08 3 14 None
CLSK Options Chain 11.57 Call 11.50 10/09 No 0.01 0.02 0.02 -0.26 -92.86% 1,578 491 1.26 0.02 8 31 None
HOOD Options Chain 109.51 Put 105.00 10/09 No 0.42 0.44 0.43 +0.09 +26.48% 7,573 2,357 0.60 -0.11 10 54 None
MU Options Chain 1,092.51 Call 1,095.00 10/09 No 2.56 2.63 2.47 -10.53 -81.00% 6,546 2,049 0.46 0.15 14 68 None
AMZN Options Chain 257.25 Put 260.00 10/12 No 3.50 3.80 3.80 +1.05 +38.19% 407 128 0.23 -0.60 12 69 None
META Options Chain 723.30 Call 725.00 10/09 No 4.00 4.15 4.05 -2.35 -36.72% 6,499 2,055 0.38 0.41 11 73 None
WOLF Options Chain 31.83 Put 33.00 10/09 No 2.20 3.40 2.95 +0.95 +47.50% 958 303 1.90 -0.91 9 36 None
ARM Options Chain 295.02 Put 267.50 10/16 No 7.75 8.30 8.15 +6.13 +303.47% 503 160 0.59 -0.28 3 22 None
TSLA Options Chain 377.81 Call 372.50 10/09 No 3.25 3.35 3.33 -4.27 -56.19% 41,095 13,078 0.36 0.48 8 56 None
GOOGL Options Chain 350.50 Call 370.00 10/14 No 0.43 0.54 0.50 -0.33 -39.76% 714 229 0.30 0.10 15 73 None
NUAI Options Chain 5.53 Put 6.00 10/30 No 0.95 1.20 1.00 +0.10 +11.12% 1,001 323 1.15 -0.64 3 16 None
IREN Options Chain 41.28 Put 36.00 10/09 No 0.42 0.46 0.46 +0.35 +318.19% 3,887 1,255 0.69 -0.31 5 43 None
AMD Options Chain 645.86 Call 677.50 10/09 No 0.01 0.05 0.04 -1.30 -97.02% 1,028 332 0.57 0.01 11 61 None
IREN Options Chain 41.28 Call 38.00 10/09 No 0.10 0.11 0.10 -1.15 -92.00% 5,500 1,779 0.71 0.20 5 43 None
AAPL Options Chain 336.67 Call 345.00 10/12 No 0.77 0.80 0.80 +0.19 +31.15% 3,419 1,106 0.18 0.16 9 65 None
CRNT Options Chain 2.13 Put 2.00 11/20 Yes 0.05 0.15 0.15 0.00 0.00% 315 102 0.72 -0.24 10 20 None
DELL Options Chain 578.96 Put 570.00 10/09 No 6.25 7.60 6.90 +0.95 +15.97% 1,143 371 0.67 -0.43 11 53 None
FRMI Options Chain 3.97 Put 3.50 10/16 No 0.10 0.15 0.10 +0.05 +100.00% 394 128 0.78 -0.29 3 15 None
SPCX Options Chain 167.60 Call 167.50 10/14 No 1.90 1.91 1.94 -2.42 -55.51% 1,028 334 0.41 0.33 5 35 None
CRWD Options Chain 265.44 Put 215.00 11/20 No 2.32 2.54 2.38 -0.16 -6.30% 1,444 470 0.53 -0.11 8 50 None
WOLF Options Chain 31.83 Put 30.00 10/16 No 1.46 1.75 1.42 +0.27 +23.48% 700 228 0.85 -0.45 9 36 None
AAPL Options Chain 336.67 Put 340.00 10/12 No 2.90 3.10 2.99 -1.46 -32.81% 500 163 0.18 -0.60 9 65 None
CRWD Options Chain 265.44 Call 267.50 10/09 No 2.22 2.38 2.45 -0.65 -20.97% 987 322 0.52 0.29 8 50 None
MU Options Chain 1,092.51 Put 1,075.00 10/09 No 14.35 14.50 14.85 +4.85 +48.50% 4,383 1,430 0.44 -0.65 14 68 None
INTC Options Chain 113.57 Put 105.00 10/14 No 1.27 1.34 1.34 +0.60 +81.09% 545 178 0.53 -0.26 5 54 None
MU Options Chain 1,092.51 Put 1,050.00 10/09 No 3.95 4.05 4.00 +0.31 +8.41% 8,793 2,884 0.44 -0.29 14 68 None
PEP Options Chain 123.73 Call 125.00 10/30 Yes 2.83 3.35 3.17 +0.46 +16.98% 375 123 0.22 0.53 9 57 None
AVGO Options Chain 376.51 Call 367.50 10/12 No 3.50 3.80 3.80 -6.05 -61.43% 487 160 0.29 0.64 10 65 None
SPCX Options Chain 167.60 Put 162.50 10/16 No 3.45 3.50 3.41 +0.98 +40.33% 4,663 1,533 0.42 -0.45 5 35 None
ZETA Options Chain 32.95 Call 36.00 10/09 No 0.02 0.03 0.03 -0.17 -85.00% 2,068 680 0.93 0.02 10 45 None
AMD Options Chain 645.86 Put 632.50 10/12 No 15.90 17.00 15.90 +9.85 +162.81% 450 148 0.36 -0.47 11 61 None
NBIS Options Chain 237.15 Call 230.00 10/09 No 3.90 4.00 3.67 -6.08 -62.36% 4,921 1,619 0.76 0.37 3 22 None
CHPT Options Chain 8.22 Call 10.00 10/16 No 0.05 0.15 0.05 -0.03 -37.50% 2,833 934 1.06 0.09 8 25 None
AMD Options Chain 645.86 Put 617.50 10/09 No 5.35 5.70 5.90 +4.50 +321.43% 1,809 597 0.47 -0.17 11 61 None
DELL Options Chain 578.96 Put 590.00 10/09 No 19.20 20.90 19.30 +2.75 +16.62% 403 133 0.68 -0.80 11 53 None
SKHY Options Chain 179.80 Call 177.50 11/06 No 7.80 10.65 9.60 -2.70 -21.96% 630 208 0.60 0.45 3 22 None
BTI Options Chain 53.90 Call 55.00 11/20 No 1.95 2.05 2.00 +0.68 +51.52% 1,023 338 0.23 0.55 11 71 None
CRWV Options Chain 88.45 Put 82.00 10/09 No 1.57 1.65 1.55 +1.38 +811.77% 6,311 2,088 0.84 -0.57 3 21 None
NVDA Options Chain 237.47 Call 222.50 10/14 No 13.05 13.90 13.32 -2.14 -13.85% 683 226 0.34 0.91 12 58 None
ASST Options Chain 28.18 Put 26.50 10/09 No 0.11 0.18 0.16 +0.06 +60.00% 1,043 347 0.91 -0.12 7 29 None
JNJ Options Chain 258.45 Put 252.50 10/16 Yes 4.25 4.65 4.45 +2.26 +103.20% 571 190 0.32 -0.49 9 66 None
RKLB Options Chain 71.92 Call 70.00 10/09 No 0.65 0.70 0.69 -2.08 -75.09% 3,611 1,207 0.67 0.31 7 45 None
ONON Options Chain 33.22 Call 35.00 10/30 No 0.78 0.96 0.68 +0.13 +23.64% 403 136 0.41 0.38 11 50 None
AVGO Options Chain 376.51 Call 370.00 10/09 No 1.49 1.58 1.57 -6.98 -81.64% 8,746 2,957 0.37 0.57 10 65 None
NBIS Options Chain 237.15 Call 240.00 10/09 No 0.85 0.90 0.87 -3.25 -78.89% 9,962 3,372 0.80 0.10 3 22 None
META Options Chain 723.30 Call 722.50 10/09 No 5.05 5.25 5.10 -2.48 -32.72% 6,468 2,192 0.38 0.47 11 73 None
MU Options Chain 1,092.51 Call 1,065.00 10/09 No 12.20 12.35 12.21 -17.79 -59.30% 8,603 2,920 0.44 0.49 14 68 None
AMD Options Chain 645.86 Call 622.50 10/09 No 7.25 7.65 7.00 -16.40 -70.09% 585 199 0.48 0.75 11 61 None
TSLA Options Chain 377.81 Put 360.00 10/09 No 0.18 0.19 0.19 -0.09 -32.15% 16,366 5,568 0.40 -0.09 8 56 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
CRM Options Chain 224.91 Put 220.00 11/06 No 6.95 7.45 8.05 +1.05 +15.00% 426 145 0.38 -0.39 15 70 None
SBUX Options Chain 93.58 Put 89.00 10/09 No 0.61 1.00 0.91 +0.90 +9,000.00% 684 233 0.48 -0.32 8 56 None