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