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
GME Options Chain 31.14 Put 33.00 12/27 No 1.15 1.30 1.22 -1.26 -50.81% 2,798 111 1.35 -0.51 12 35 None
RBLX Options Chain 59.56 Put 59.00 1/03 No 1.02 1.12 1.02 -0.11 -9.74% 1,942 121 0.37 -0.47 4 31 None
PFE Options Chain 26.74 Put 24.50 1/03 No 0.00 0.02 0.01 -0.01 -50.00% 3,200 200 0.29 -0.03 10 62 None
GME Options Chain 31.14 Put 31.50 12/27 No 0.35 0.43 0.41 -0.53 -56.39% 2,921 189 1.13 -0.26 12 35 None
IONQ Options Chain 44.58 Call 35.00 1/03 No 11.40 11.70 12.20 +2.00 +19.61% 2,560 183 1.22 0.92 7 28 None
CELH Options Chain 27.36 Call 28.50 1/03 No 0.58 0.62 0.59 +0.06 +11.33% 2,403 197 0.57 0.30 13 48 None
JOBY Options Chain 8.26 Put 8.00 1/17 No 0.20 0.30 0.25 -0.30 -54.55% 1,811 160 0.84 -0.23 8 24 None
BEEM Options Chain 2.83 Call 5.00 1/17 No 0.05 0.10 0.08 +0.04 +100.00% 2,249 201 2.86 0.00 14 28 None
RGTI Options Chain 11.35 Call 14.00 1/03 No 1.40 1.50 1.45 +0.95 +190.00% 2,696 267 2.05 0.47 3 17 None
AMD Options Chain 126.29 Call 129.00 1/03 No 1.62 1.65 1.66 -0.15 -8.29% 7,566 764 0.37 0.35 10 60 None
BABA Options Chain 85.52 Call 94.00 1/03 No 0.17 0.20 0.20 +0.06 +42.86% 3,915 397 0.39 0.09 18 76 None
HIMS Options Chain 28.15 Put 26.50 1/03 No 0.40 0.45 0.44 -0.19 -30.16% 2,601 287 0.79 -0.20 10 45 None
AAPL Options Chain 258.20 Put 185.00 1/10 No 0.03 0.05 0.03 -0.03 -50.00% 1,000 117 0.64 0.00 6 61 None
XPEV Options Chain 12.98 Call 15.50 1/10 No 0.17 0.19 0.18 +0.03 +20.00% 1,509 177 0.71 0.20 12 51 None
AMD Options Chain 126.29 Call 136.00 1/03 No 0.38 0.40 0.39 -0.06 -13.34% 6,423 757 0.40 0.11 10 60 None
KULR Options Chain 3.42 Call 4.50 1/17 No 1.25 1.35 1.33 +0.80 +150.95% 5,098 608 2.83 0.64 5 29 None
GEVO Options Chain 1.51 Call 2.00 12/27 No 0.10 0.15 0.12 +0.07 +140.00% 3,757 449 2.15 0.45 12 30 None
TSLA Options Chain 462.28 Put 457.50 12/27 No 6.25 6.35 6.30 -0.35 -5.27% 12,203 1,467 0.80 -0.52 10 60 None
RGTI Options Chain 11.35 Put 13.00 12/27 No 0.55 0.65 0.61 -1.39 -69.50% 1,329 162 2.86 -0.47 3 17 None
GAP Options Chain 24.03 Call 25.00 12/27 No 0.18 0.19 0.19 +0.16 +533.34% 3,123 391 0.42 0.48 3 18 None
HIMS Options Chain 28.15 Put 30.00 2/21 No 4.30 4.50 4.40 -0.40 -8.34% 3,725 478 0.84 -0.46 10 45 None
RUM Options Chain 12.68 Put 15.00 12/27 No 0.90 0.95 0.95 -1.45 -60.42% 1,434 187 3.32 -0.41 8 17 None
GME Options Chain 31.14 Call 33.50 1/03 No 1.53 1.68 1.57 +0.49 +45.37% 1,574 206 1.07 0.49 12 35 None
HIVE Options Chain 3.13 Call 3.00 12/27 No 0.10 0.15 0.20 -0.02 -9.10% 2,064 271 0.98 0.71 9 30 None
TSLA Options Chain 462.28 Put 455.00 12/27 No 5.20 5.30 5.29 -0.46 -8.00% 18,690 2,537 0.79 -0.47 10 60 None
RGTI Options Chain 11.35 Put 12.50 12/27 No 0.35 0.45 0.40 -1.17 -74.53% 1,208 170 2.75 -0.38 3 17 None
COIN Options Chain 279.62 Call 285.00 1/03 No 6.00 6.20 5.95 -3.10 -34.26% 2,749 406 0.64 0.36 12 40 None
TSLA Options Chain 462.28 Put 457.50 1/03 No 17.05 17.25 17.31 +0.26 +1.53% 993 156 0.72 -0.48 10 60 None
APA Options Chain 21.87 Call 22.00 12/27 No 0.15 0.16 0.15 -0.05 -25.00% 5,806 929 0.39 0.33 13 63 None
DJT Options Chain 35.79 Call 55.00 1/03 No 0.05 0.07 0.05 -0.01 -16.67% 949 152 1.30 0.01 3 20 None
KULR Options Chain 3.42 Put 3.50 1/17 No 0.50 0.55 0.57 -0.31 -35.23% 767 123 2.69 -0.24 5 29 None
AFRM Options Chain 65.90 Call 70.00 12/27 No 0.12 0.14 0.14 +0.04 +40.00% 9,428 1,559 0.74 0.08 4 32 None
TSLA Options Chain 462.28 Call 457.50 12/27 No 10.20 10.35 10.25 -1.50 -12.77% 14,431 2,452 0.77 0.48 10 60 None
AAPL Options Chain 258.20 Put 260.00 12/27 No 2.08 2.14 2.08 -0.22 -9.57% 17,966 3,065 0.19 -0.67 6 61 None
KULR Options Chain 3.42 Call 4.50 2/21 No 1.75 1.80 1.80 +0.85 +89.48% 612 107 2.44 0.68 5 29 None
TSLA Options Chain 462.28 Call 457.50 1/10 No 27.90 28.15 28.00 +0.30 +1.09% 691 121 0.68 0.53 10 60 None
GME Options Chain 31.14 Put 32.00 12/27 No 0.54 0.64 0.59 -0.78 -56.94% 3,968 730 1.21 -0.35 12 35 None
JOBY Options Chain 8.26 Call 10.00 2/21 No 0.85 0.95 0.90 +0.33 +57.90% 596 116 0.84 0.47 8 24 None
KULR Options Chain 3.42 Put 5.00 1/17 No 1.50 1.55 1.50 -0.60 -28.58% 532 105 2.90 -0.42 5 29 None
AMC Options Chain 4.06 Put 3.00 1/10 No 0.02 0.03 0.03 +0.01 +50.00% 805 161 1.04 -0.07 9 24 None
TXN Options Chain 192.44 Put 185.00 1/03 No 0.40 0.45 0.42 -0.27 -39.13% 507 107 0.24 -0.15 8 70 None
EYEN Options Chain 0.09 Call 0.50 2/21 No 0.00 0.05 0.05 0.00 0.00% 500 107 6.23 0.00 5 27 None
U Options Chain 22.80 Call 24.50 1/03 No 1.13 1.25 1.20 +0.69 +135.30% 2,284 489 1.06 0.41 7 41 None
IONQ Options Chain 44.58 Put 45.00 1/03 No 3.00 3.15 3.07 -0.73 -19.22% 504 112 1.28 -0.47 7 28 None
PG Options Chain 168.94 Call 170.00 12/27 No 0.34 0.37 0.37 +0.07 +23.34% 2,818 634 0.10 0.28 12 70 None
HMC Options Chain 27.25 Put 27.50 1/17 No 0.45 0.55 0.46 -0.59 -56.19% 965 224 0.34 -0.33 16 74 None
AVGO Options Chain 239.68 Put 245.00 12/27 No 3.25 3.35 3.45 -3.91 -53.13% 2,575 611 0.61 -0.78 7 65 None
GME Options Chain 31.14 Call 34.00 12/27 No 0.36 0.39 0.39 +0.19 +95.00% 8,458 2,106 1.42 0.36 12 35 None
APH Options Chain 71.66 Call 75.00 2/21 Yes 1.85 2.00 1.95 0.00 0.00% 437 109 0.27 0.36 8 57 None
MT Options Chain 23.25 Call 24.00 2/21 Yes 0.80 0.85 0.80 -0.05 -5.89% 460 116 0.30 0.44 13 58 None
FCX Options Chain 39.22 Call 41.00 1/31 Yes 1.05 1.11 1.08 -0.05 -4.43% 676 171 0.36 0.39 12 64 None
TSLA Options Chain 462.28 Call 460.00 12/27 No 8.85 9.00 9.00 -1.45 -13.88% 48,795 12,462 0.78 0.44 10 60 None
AAPL Options Chain 258.20 Call 260.00 12/27 No 0.42 0.44 0.44 -0.10 -18.52% 87,619 22,473 0.19 0.33 6 61 None
EOSE Options Chain 4.56 Put 5.00 1/17 No 0.54 0.64 0.59 -0.25 -29.77% 3,031 787 1.17 -0.46 5 29 None
AVGO Options Chain 239.68 Call 237.50 1/03 No 9.75 9.95 9.51 +2.51 +35.86% 3,499 909 0.39 0.58 7 65 None
GME Options Chain 31.14 Call 33.50 12/27 No 0.45 0.47 0.45 +0.22 +95.66% 3,451 903 1.35 0.42 12 35 None
LUNR Options Chain 16.65 Put 17.00 12/27 No 0.35 0.45 0.36 -0.54 -60.00% 480 126 0.99 -0.58 6 25 None
TSLA Options Chain 462.28 Call 457.50 1/03 No 21.55 21.75 21.55 -0.87 -3.88% 1,692 447 0.70 0.52 10 60 None
DIS Options Chain 112.56 Call 114.00 12/27 No 0.15 0.17 0.15 -0.03 -16.67% 15,126 4,047 0.20 0.23 11 58 None
BAC Options Chain 44.38 Put 41.00 1/03 No 0.04 0.05 0.04 -0.01 -20.00% 916 247 0.32 -0.04 10 71 None
SBUX Options Chain 89.91 Call 91.00 1/03 No 1.39 1.47 1.44 +0.67 +87.02% 990 267 0.24 0.46 9 54 None
GOOGL Options Chain 196.11 Call 192.50 1/10 No 5.95 6.05 6.14 -0.11 -1.76% 493 134 0.24 0.71 14 69 None
IONQ Options Chain 44.58 Call 60.00 2/21 No 5.50 5.80 5.60 +0.75 +15.47% 1,019 277 1.35 0.40 7 28 None
SOUN Options Chain 20.24 Put 16.00 1/24 No 0.89 1.08 1.01 -0.21 -17.22% 612 168 1.39 -0.22 3 19 None
AVGO Options Chain 239.68 Put 242.50 12/27 No 2.01 2.07 2.12 -3.58 -62.81% 2,180 599 0.47 -0.66 7 65 None
BABA Options Chain 85.52 Call 86.00 1/17 No 3.05 3.15 3.10 +0.52 +20.16% 729 201 0.32 0.57 18 76 None
NFLX Options Chain 932.12 Put 920.00 1/03 No 10.85 11.40 11.12 +1.35 +13.82% 445 123 0.25 -0.36 6 66 None
SES Options Chain 0.71 Call 1.50 1/17 No 0.30 0.40 0.40 +0.33 +471.43% 448 125 3.62 0.55 12 21 None
TSLA Options Chain 462.28 Put 462.50 12/27 No 8.70 8.85 8.75 -0.40 -4.38% 3,919 1,097 0.82 -0.61 10 60 None
LICY Options Chain 1.57 Call 2.00 1/17 No 0.10 0.25 0.13 +0.04 +44.45% 528 148 1.58 0.40 6 29 None
CVS Options Chain 44.25 Call 45.00 1/03 No 1.15 1.22 1.22 +0.60 +96.78% 934 263 0.34 0.59 15 74 None
GME Options Chain 31.14 Put 27.00 1/31 No 1.20 1.89 1.55 -0.09 -5.49% 450 128 1.03 -0.21 12 35 None
SOC Options Chain 22.84 Call 30.00 2/21 No 0.75 0.90 0.88 -0.12 -12.00% 617 176 0.82 0.24 3 14 None
BABA Options Chain 85.52 Call 89.00 1/03 No 0.64 0.66 0.64 +0.13 +25.49% 4,163 1,215 0.31 0.30 18 76 None
EL Options Chain 75.08 Put 71.00 1/03 No 0.20 0.30 0.28 -0.17 -37.78% 501 148 0.37 -0.12 14 49 None
IONQ Options Chain 44.58 Call 45.50 12/27 No 1.92 2.39 2.10 +0.75 +55.56% 566 168 1.58 0.46 7 28 None
LUNR Options Chain 16.65 Call 17.50 12/27 No 0.55 0.70 0.60 +0.33 +122.23% 2,183 650 0.98 0.30 6 25 None
MARA Options Chain 20.15 Put 17.50 1/03 No 0.26 0.29 0.26 +0.01 +4.00% 1,079 323 0.86 -0.15 14 48 None
AAPL Options Chain 258.20 Put 257.50 1/03 No 1.94 1.97 1.94 -0.02 -1.02% 3,099 932 0.17 -0.40 6 61 None
HIMS Options Chain 28.15 Call 30.50 12/27 No 0.10 0.15 0.11 +0.01 +10.00% 751 230 0.89 0.17 10 45 None
TSLA Options Chain 462.28 Call 462.50 1/03 No 19.20 19.40 19.20 -1.05 -5.19% 2,568 792 0.71 0.47 10 60 None
KULR Options Chain 3.42 Call 7.50 2/21 No 1.10 1.20 1.15 +0.52 +82.54% 1,033 319 2.64 0.51 5 29 None
TSLA Options Chain 462.28 Call 470.00 12/27 No 4.90 5.00 4.95 -1.15 -18.86% 35,355 10,918 0.82 0.28 10 60 None
EVGO Options Chain 4.27 Put 4.00 2/21 No 0.30 0.40 0.40 0.00 0.00% 2,013 622 0.82 -0.33 6 24 None
TSLA Options Chain 462.28 Call 465.00 12/27 No 6.65 6.80 6.70 -1.40 -17.29% 21,855 6,816 0.80 0.35 10 60 None
ADBE Options Chain 447.94 Call 450.00 2/21 No 19.55 19.80 19.90 +1.01 +5.35% 969 303 0.25 0.54 13 57 None
AAPL Options Chain 258.20 Put 257.50 12/27 No 0.73 0.75 0.75 -0.17 -18.48% 24,246 7,586 0.20 -0.32 6 61 None
ACHR Options Chain 10.80 Call 12.00 2/21 No 1.70 1.85 1.85 +0.23 +14.20% 710 223 1.30 0.53 9 26 None
TSLA Options Chain 462.28 Put 452.50 12/27 No 4.30 4.40 4.50 -0.43 -8.73% 8,290 2,644 0.79 -0.42 10 60 None
WIMI Options Chain 1.12 Call 3.00 1/17 No 0.20 0.25 0.22 +0.17 +340.00% 1,936 619 3.45 0.13 12 31 None
GOOGL Options Chain 196.11 Put 195.00 12/27 No 0.67 0.69 0.69 -0.26 -27.37% 10,786 3,477 0.26 -0.27 14 69 None
UNH Options Chain 506.10 Call 520.00 12/27 No 0.80 0.93 0.85 +0.43 +102.39% 4,595 1,509 0.38 0.13 10 69 None
KR Options Chain 61.83 Call 65.00 2/21 No 0.99 1.03 1.00 +0.25 +33.34% 2,002 675 0.19 0.33 12 62 None
COIN Options Chain 279.62 Put 235.00 1/17 No 4.50 4.80 4.90 +0.93 +23.43% 508 172 0.73 -0.16 12 40 None
COHR Options Chain 99.78 Call 103.00 1/03 No 1.40 1.60 1.40 0.00 0.00% 753 255 0.46 0.28 3 17 None
VERI Options Chain 2.53 Call 7.50 2/21 No 0.05 0.15 0.10 +0.05 +100.00% 4,386 1,488 1.83 0.04 9 20 None
ZIM Options Chain 21.50 Put 18.16 1/03 No 0.04 0.35 0.04 -0.06 -60.00% 600 204 0.91 -0.01 17 44 None
TSLA Options Chain 462.28 Call 492.50 12/27 No 1.06 1.10 1.04 -0.39 -27.28% 5,067 1,726 0.91 0.08 10 60 None
CELH Options Chain 27.36 Put 26.00 1/03 No 0.30 0.32 0.32 -0.07 -17.95% 2,357 811 0.56 -0.27 13 48 None
AAPL Options Chain 258.20 Put 260.00 1/03 No 3.10 3.20 3.20 0.00 0.00% 1,745 602 0.16 -0.56 6 61 None
GAP Options Chain 24.03 Call 25.50 12/27 No 0.08 0.09 0.08 +0.07 +700.00% 1,110 384 0.48 0.24 3 18 None
TSLA Options Chain 462.28 Put 460.00 12/27 No 7.40 7.55 7.51 -0.39 -4.94% 12,334 4,311 0.81 -0.56 10 60 None
LI Options Chain 24.44 Call 30.00 2/21 No 0.70 0.75 0.71 +0.21 +42.00% 344 121 0.52 0.28 17 64 None
RKLB Options Chain 26.60 Put 26.00 1/03 No 0.75 0.85 0.85 -0.15 -15.00% 429 151 0.79 -0.40 6 27 None
BA Options Chain 179.34 Call 182.50 1/03 No 3.15 3.35 3.20 +1.10 +52.39% 911 321 0.31 0.34 6 42 None
RGTI Options Chain 11.35 Put 12.00 12/27 No 0.25 0.30 0.30 -0.76 -71.70% 992 350 2.64 -0.29 3 17 None
AVGO Options Chain 239.68 Put 240.00 12/27 No 1.15 1.20 1.21 -2.04 -62.77% 9,414 3,366 0.47 -0.52 7 65 None
EH Options Chain 15.24 Call 17.00 12/27 No 0.15 0.25 0.20 +0.10 +100.00% 336 121 0.92 0.46 10 36 None
GME Options Chain 31.14 Put 31.00 12/27 No 0.20 0.26 0.24 -0.45 -65.22% 2,219 802 1.14 -0.17 12 35 None
TSLA Options Chain 462.28 Put 465.00 12/27 No 10.10 10.30 10.40 0.00 0.00% 3,684 1,333 0.83 -0.65 10 60 None
ZIM Options Chain 21.50 Put 21.16 1/03 No 0.00 1.00 0.60 -0.01 -1.64% 405 148 0.63 -0.46 17 44 None
AA Options Chain 38.61 Put 34.00 12/27 No 0.01 0.03 0.01 -0.07 -87.50% 329 121 1.29 0.00 7 51 None
DJT Options Chain 35.79 Put 37.00 12/27 No 0.68 0.75 0.76 -0.70 -47.95% 624 230 0.81 -0.56 3 20 None
UPS Options Chain 126.26 Call 127.00 12/27 No 0.47 0.55 0.53 +0.13 +32.50% 3,178 1,174 0.19 0.26 13 64 None
TRVI Options Chain 4.05 Put 2.00 12/16 No 0.05 0.30 0.05 0.00 0.00% 300 111 6.30 -0.30 12 34 None
POET Options Chain 5.76 Call 10.00 1/17 No 0.25 0.35 0.25 +0.17 +212.50% 283 105 1.71 0.01 9 22 None
BABA Options Chain 85.52 Call 87.00 1/24 No 2.96 3.05 3.05 +0.47 +18.22% 367 137 0.32 0.52 18 76 None
AVGO Options Chain 239.68 Put 237.50 12/27 No 0.63 0.65 0.66 -1.37 -67.49% 5,017 1,886 0.47 -0.37 7 65 None
INTC Options Chain 20.40 Call 19.50 1/17 No 1.58 1.63 1.60 +0.18 +12.68% 459 173 0.46 0.73 7 52 None
AVGO Options Chain 239.68 Call 325.00 1/03 No 0.02 0.04 0.03 -0.01 -25.00% 537 203 0.76 0.00 7 65 None
NFLX Options Chain 932.12 Put 915.00 1/03 No 8.85 9.35 9.10 +1.10 +13.75% 515 195 0.25 -0.31 6 66 None
FDX Options Chain 271.84 Put 250.00 2/21 No 1.48 1.73 1.52 -0.56 -26.93% 2,386 905 0.25 -0.11 14 72 None
BABA Options Chain 85.52 Call 87.00 12/27 No 0.42 0.44 0.43 +0.16 +59.26% 11,124 4,241 0.36 0.40 18 76 None
FSLR Options Chain 186.21 Put 180.00 1/03 No 1.81 2.03 1.86 -0.19 -9.27% 316 121 0.41 -0.28 15 67 None
TREE Options Chain 38.44 Call 40.00 1/17 No 2.10 2.55 2.50 +0.87 +53.38% 301 117 0.59 0.48 7 36 None
SMCI Options Chain 34.33 Put 36.00 1/10 No 3.30 3.45 3.26 -0.13 -3.84% 1,009 397 0.91 -0.54 17 51 None
AMD Options Chain 126.29 Call 129.00 12/27 No 0.35 0.37 0.37 -0.17 -31.49% 12,836 5,064 0.45 0.19 10 60 None
SOUN Options Chain 20.24 Call 29.00 1/03 No 0.38 0.52 0.45 +0.16 +55.18% 582 230 1.73 0.11 3 19 None
GOOGL Options Chain 196.11 Put 180.00 1/24 No 0.90 0.95 0.89 -0.04 -4.31% 1,736 693 0.28 -0.12 14 69 None
UCAR Options Chain 0.25 Call 0.50 12/29 No 0.00 0.05 0.05 -0.05 -50.00% 277 111 5.22 0.22 3 13 None
WFC Options Chain 71.59 Put 67.00 12/27 No 0.01 0.02 0.01 -0.02 -66.67% 950 382 0.52 0.00 18 74 None
TSLA Options Chain 462.28 Call 455.00 12/27 No 11.65 11.85 11.75 -1.40 -10.65% 11,810 4,790 0.76 0.53 10 60 None
AI Options Chain 35.71 Call 36.50 12/27 No 0.61 0.66 0.68 +0.32 +88.89% 1,762 715 0.77 0.32 8 29 None
C Options Chain 71.00 Call 71.00 1/17 Yes 1.98 2.01 2.02 -0.12 -5.61% 510 207 0.26 0.52 13 84 None
BBAI Options Chain 3.73 Call 5.00 2/21 No 0.80 0.90 0.90 +0.20 +28.58% 271 110 1.86 0.55 6 21 None
AMD Options Chain 126.29 Put 126.00 12/27 No 1.04 1.08 1.06 -0.22 -17.19% 5,555 2,268 0.44 -0.52 10 60 None
CZR Options Chain 33.33 Call 33.00 12/27 No 0.25 0.53 0.58 -0.06 -9.38% 374 154 0.38 0.70 9 48 None
TSLA Options Chain 462.28 Put 450.00 12/27 No 3.50 3.65 3.65 -0.30 -7.60% 27,412 11,291 0.78 -0.37 10 60 None
TSLA Options Chain 462.28 Put 447.50 1/03 No 12.50 12.65 12.75 +0.04 +0.32% 1,026 423 0.71 -0.40 10 60 None
COHR Options Chain 99.78 Put 96.00 1/03 No 1.00 1.20 1.14 -0.12 -9.53% 750 310 0.45 -0.33 3 17 None
PDD Options Chain 99.72 Call 102.00 1/03 No 1.12 1.25 1.14 -0.07 -5.79% 615 256 0.32 0.36 20 74
Growth Stock List
TSLA Options Chain 462.28 Call 437.50 12/27 No 25.10 25.55 26.37 -0.53 -1.97% 5,339 2,237 0.74 0.83 10 60 None
AVGO Options Chain 239.68 Call 245.00 12/27 No 2.41 2.44 2.42 +1.12 +86.16% 20,778 8,710 0.53 0.22 7 65 None
PDD Options Chain 99.72 Call 105.00 1/03 No 0.60 0.70 0.60 +0.02 +3.45% 2,377 1,002 0.34 0.20 20 74
Growth Stock List
VLO Options Chain 118.84 Call 119.00 12/27 No 0.70 0.85 0.60 -0.57 -48.72% 360 152 0.30 0.44 12 73 None
GME Options Chain 31.14 Call 36.00 12/27 No 0.18 0.22 0.18 +0.02 +12.50% 3,235 1,366 1.68 0.21 12 35 None
AAPL Options Chain 258.20 Put 260.00 1/10 No 4.10 4.20 4.15 +0.05 +1.22% 825 352 0.17 -0.53 6 61 None
AFRM Options Chain 65.90 Call 40.00 12/27 No 26.10 27.20 26.62 +1.62 +6.48% 363 155 5.87 1.00 4 32 None
RGTI Options Chain 11.35 Call 18.00 2/21 No 2.45 2.50 2.45 +1.04 +73.76% 281 121 1.75 0.45 3 17 None
ABNB Options Chain 134.99 Call 137.00 12/27 No 0.33 0.37 0.36 +0.06 +20.00% 829 358 0.33 0.18 12 42 None
AMD Options Chain 126.29 Put 117.00 1/17 No 1.49 1.53 1.61 -0.01 -0.62% 393 170 0.41 -0.21 10 60 None
U Options Chain 22.80 Call 23.50 1/03 No 1.50 1.69 1.58 +0.81 +105.20% 1,033 449 0.99 0.51 7 41 None
RGTI Options Chain 11.35 Put 12.50 1/03 No 1.05 1.10 1.10 -0.92 -45.55% 610 267 2.05 -0.39 3 17 None
TM Options Chain 181.43 Call 195.00 1/17 No 5.20 5.60 5.30 +4.96 +1,458.83% 454 200 0.23 0.54 16 76 None
UPST Options Chain 68.51 Call 74.00 1/03 No 1.70 1.83 1.58 -0.02 -1.25% 242 107 0.75 0.26 4 30 None
GOOG Options Chain 197.57 Put 197.50 1/03 No 2.39 2.46 2.35 -0.25 -9.62% 251 112 0.22 -0.44 14 69 None
CRMD Options Chain 8.33 Call 9.00 1/17 No 0.30 0.45 0.40 +0.15 +60.00% 360 161 0.66 0.40 9 29 None
ABT Options Chain 114.76 Call 116.00 12/27 No 0.37 0.38 0.39 +0.24 +160.00% 1,185 530 0.19 0.22 11 68 None
AVGO Options Chain 239.68 Call 242.50 1/10 No 9.35 9.50 9.32 +2.64 +39.53% 411 184 0.41 0.47 7 65 None
MSFT Options Chain 439.33 Call 442.50 12/27 No 0.65 0.68 0.66 -0.34 -34.00% 13,784 6,215 0.13 0.25 15 69 None
GME Options Chain 31.14 Call 35.00 12/27 No 0.24 0.25 0.25 +0.08 +47.06% 25,780 11,628 1.55 0.27 12 35 None
SMCI Options Chain 34.33 Put 26.50 1/03 No 0.10 0.13 0.13 -0.01 -7.15% 600 275 1.13 -0.06 17 51 None
WULF Options Chain 6.23 Call 6.50 1/17 No 0.50 0.55 0.52 -0.08 -13.34% 328 151 1.11 0.44 5 30 None
GOOGL Options Chain 196.11 Call 197.50 1/10 No 3.15 3.25 3.30 +0.06 +1.86% 686 316 0.24 0.49 14 69 None
GSK Options Chain 34.03 Call 38.00 2/21 Yes 0.25 0.35 0.35 +0.06 +20.69% 625 288 0.27 0.16 10 53 None
TSLA Options Chain 462.28 Put 447.50 12/27 No 2.92 2.98 2.91 -0.44 -13.14% 5,094 2,353 0.78 -0.32 10 60 None
GME Options Chain 31.14 Call 32.50 12/27 No 0.67 0.78 0.74 +0.43 +138.71% 3,493 1,620 1.22 0.56 12 35 None
MOMO Options Chain 7.39 Call 8.00 1/17 No 0.10 0.15 0.10 -0.06 -37.50% 7,507 3,489 0.41 0.27 21 60 None
TSLA Options Chain 462.28 Call 467.50 1/03 No 17.00 17.20 16.80 -0.89 -5.04% 834 389 0.71 0.44 10 60 None
LLY Options Chain 795.67 Call 810.00 12/27 No 1.30 1.48 1.44 -0.03 -2.05% 1,836 858 0.31 0.15 9 64 None
TSLA Options Chain 462.28 Put 440.00 12/27 No 1.59 1.63 1.64 -0.31 -15.90% 19,078 8,916 0.78 -0.20 10 60 None
CVX Options Chain 143.84 Call 145.00 2/21 Yes 4.20 4.35 4.30 -0.02 -0.47% 1,619 758 0.21 0.48 10 77 None
KR Options Chain 61.83 Put 62.00 1/03 No 0.35 0.38 0.36 -0.85 -70.25% 260 123 0.17 -0.34 12 62 None
RGTI Options Chain 11.35 Put 12.00 1/03 No 0.85 0.90 0.85 -0.80 -48.49% 437 207 2.01 -0.34 3 17 None
WBA Options Chain 9.19 Call 9.00 1/03 Yes 0.54 0.57 0.54 +0.17 +45.95% 1,675 800 0.49 0.66 8 45 None
ASTS Options Chain 23.49 Call 26.00 1/17 No 1.30 1.45 1.39 +0.24 +20.87% 270 129 0.88 0.35 6 40 None
KULR Options Chain 3.42 Put 3.00 1/17 No 0.30 0.35 0.31 -0.19 -38.00% 1,044 508 2.56 -0.17 5 29 None
WMT Options Chain 92.68 Call 82.50 2/21 Yes 11.05 11.15 11.40 +0.19 +1.70% 500 245 0.27 0.87 9 59 None
JOBY Options Chain 8.26 Call 10.00 1/10 No 0.30 0.40 0.37 +0.22 +146.67% 383 188 0.87 0.33 8 24 None
SBUX Options Chain 89.91 Call 91.00 12/27 No 0.65 0.70 0.70 +0.43 +159.26% 1,855 911 0.29 0.39 9 54 None
TSLA Options Chain 462.28 Call 462.50 12/27 No 7.70 7.85 7.79 -1.46 -15.79% 10,473 5,147 0.79 0.39 10 60 None
AEO Options Chain 16.51 Call 17.00 1/17 No 0.57 0.60 0.58 +0.15 +34.89% 4,486 2,221 0.45 0.41 19 48 None
ACHR Options Chain 10.80 Call 13.50 1/10 No 0.40 0.50 0.45 +0.10 +28.58% 2,029 1,011 1.39 0.30 9 26 None
AFRM Options Chain 65.90 Call 30.00 12/27 No 35.80 37.20 36.49 +1.28 +3.64% 240 120 0.00 1.00 4 32 None
SNOW Options Chain 163.06 Call 205.00 1/03 No 0.00 0.20 0.01 -0.19 -95.00% 1,015 509 0.87 0.00 4 47 None
GME Options Chain 31.14 Call 34.50 12/27 No 0.27 0.33 0.27 +0.06 +28.58% 1,824 916 1.49 0.31 12 35 None
AAPL Options Chain 258.20 Call 280.00 1/03 No 0.02 0.03 0.03 +0.01 +50.00% 498 251 0.22 0.00 6 61 None
GME Options Chain 31.14 Call 33.00 12/27 No 0.56 0.60 0.54 +0.29 +116.00% 9,201 4,648 1.30 0.49 12 35 None
LI Options Chain 24.44 Call 26.00 12/27 No 0.11 0.14 0.12 +0.07 +140.00% 753 381 0.60 0.25 17 64 None
TSLA Options Chain 462.28 Call 487.50 1/03 No 10.20 10.35 10.00 -0.90 -8.26% 307 156 0.73 0.30 10 60 None
AAPL Options Chain 258.20 Put 265.00 12/27 No 6.65 6.90 6.35 -0.65 -9.29% 244 125 0.29 -0.98 6 61 None
AVGO Options Chain 239.68 Call 242.50 1/03 No 6.75 6.85 6.60 +2.07 +45.70% 1,426 731 0.39 0.44 7 65 None
RGTI Options Chain 11.35 Call 22.00 2/21 No 1.65 1.80 1.55 +0.44 +39.64% 445 231 1.75 0.37 3 17 None
CLSK Options Chain 10.66 Put 7.00 1/17 No 0.06 0.07 0.07 0.00 0.00% 611 318 1.10 -0.06 7 34 None
BA Options Chain 179.34 Put 180.00 1/03 No 2.24 2.38 2.31 -1.26 -35.30% 634 330 0.30 -0.54 6 42 None
TSLA Options Chain 462.28 Put 410.00 1/17 No 9.45 9.60 9.52 +0.27 +2.92% 6,811 3,561 0.66 -0.21 10 60 None
BBY Options Chain 86.85 Call 88.00 12/27 No 0.47 0.80 0.65 +0.47 +261.12% 356 187 0.32 0.26 12 64 None
OKLO Options Chain 23.61 Call 23.50 1/03 No 1.50 1.60 1.56 +0.05 +3.32% 539 284 0.98 0.55 3 19 None
KULR Options Chain 3.42 Call 5.50 1/17 No 1.05 1.10 1.05 +0.66 +169.24% 1,963 1,039 2.92 0.53 5 29 None
POET Options Chain 5.76 Call 8.00 12/27 No 0.10 0.25 0.15 +0.08 +114.29% 209 111 5.46 0.00 9 22 None
RUM Options Chain 12.68 Call 17.00 12/27 No 0.55 0.65 0.50 +0.43 +614.29% 539 287 3.60 0.34 8 17 None
DJT Options Chain 35.79 Put 36.50 12/27 No 0.43 0.48 0.41 -0.69 -62.73% 419 224 0.74 -0.44 3 20 None
AVGO Options Chain 239.68 Call 250.00 1/10 No 6.10 6.20 6.11 +1.91 +45.48% 6,210 3,320 0.41 0.33 7 65 None
COIN Options Chain 279.62 Call 275.00 12/27 No 3.95 4.20 4.10 -4.40 -51.77% 1,059 567 0.78 0.48 12 40 None
COST Options Chain 958.82 Call 970.00 1/03 No 3.35 3.75 3.90 -1.10 -22.00% 264 142 0.15 0.28 14 64 None
TSLA Options Chain 462.28 Put 455.00 1/03 No 15.85 16.00 16.10 +0.15 +0.94% 1,708 922 0.72 -0.46 10 60 None
AVGO Options Chain 239.68 Call 247.50 12/27 No 1.53 1.58 1.53 +0.68 +80.00% 3,160 1,719 0.55 0.14 7 65 None
AMD Options Chain 126.29 Put 124.00 1/10 No 2.84 2.89 3.05 -0.06 -1.93% 281 153 0.40 -0.40 10 60 None
AMD Options Chain 126.29 Call 116.00 1/03 No 10.60 10.80 10.60 -0.20 -1.86% 200 109 0.44 0.91 10 60 None
AMD Options Chain 126.29 Put 113.00 1/17 No 0.86 0.88 0.93 -0.02 -2.11% 184 101 0.43 -0.13 10 60 None
GS Options Chain 582.79 Call 582.50 12/27 No 1.66 1.87 1.88 -1.59 -45.83% 318 175 0.23 0.35 13 76 None
TSLA Options Chain 462.28 Call 467.50 12/27 No 5.70 5.85 5.67 -1.38 -19.58% 7,565 4,174 0.81 0.31 10 60 None
RKLB Options Chain 26.60 Put 27.00 12/27 No 0.45 0.55 0.70 -0.25 -26.32% 195 108 0.94 -0.60 6 27 None
RGTI Options Chain 11.35 Put 11.50 1/03 No 0.60 0.70 0.70 -0.62 -46.97% 489 272 2.03 -0.29 3 17 None
RGTI Options Chain 11.35 Call 13.50 1/03 No 1.60 1.85 1.65 +1.00 +153.85% 280 156 2.07 0.52 3 17 None
ALTM Options Chain 5.26 Put 5.00 2/21 No 0.15 0.20 0.15 -0.02 -11.77% 1,004 562 0.34 -0.36 3 16 None
ACHR Options Chain 10.80 Call 13.00 12/27 No 0.00 0.05 0.03 -0.04 -57.15% 1,607 903 2.12 0.04 9 26 None
GOOG Options Chain 197.57 Put 155.00 1/03 No 0.02 0.04 0.03 0.00 0.00% 1,004 566 0.63 0.00 14 69 None
CVS Options Chain 44.25 Call 45.50 1/03 No 0.88 0.93 0.90 +0.50 +125.00% 406 229 0.34 0.50 15 74 None
GOOGL Options Chain 196.11 Put 197.50 12/27 No 2.02 2.08 2.02 -0.27 -11.79% 1,179 666 0.26 -0.61 14 69 None
AMD Options Chain 126.29 Call 127.00 12/27 No 0.90 0.91 0.91 -0.22 -19.47% 12,220 6,907 0.44 0.37 10 60 None
AFRM Options Chain 65.90 Call 41.00 12/27 No 24.90 26.25 25.68 +1.09 +4.44% 210 120 5.97 1.00 4 32 None
AMD Options Chain 126.29 Call 127.00 1/03 No 2.39 2.44 2.43 -0.20 -7.61% 2,481 1,422 0.36 0.45 10 60 None
IONQ Options Chain 44.58 Call 48.00 12/27 No 0.96 1.19 0.91 +0.14 +18.19% 1,185 680 1.66 0.26 7 28 None
AVGO Options Chain 239.68 Put 170.00 1/10 No 0.05 0.08 0.07 -0.01 -12.50% 500 290 0.70 0.00 7 65 None
TSLA Options Chain 462.28 Call 480.00 12/27 No 2.58 2.64 2.57 -0.82 -24.19% 21,446 12,457 0.86 0.16 10 60 None
AVGO Options Chain 239.68 Put 212.50 1/10 No 0.58 0.63 0.62 -0.20 -24.39% 227 132 0.44 -0.08 7 65 None
QUBT Options Chain 17.09 Put 19.00 1/17 No 4.80 5.00 4.70 -0.50 -9.62% 386 225 2.19 -0.45 6 31 None
HIMS Options Chain 28.15 Call 29.50 12/27 No 0.30 0.35 0.30 +0.17 +130.77% 855 501 0.87 0.39 10 45 None
FCX Options Chain 39.22 Call 38.50 12/27 No 0.76 0.94 0.87 -0.13 -13.00% 267 158 0.49 0.84 12 64 None
TSLA Options Chain 462.28 Put 467.50 12/27 No 11.65 11.85 12.15 -0.60 -4.71% 1,084 644 0.84 -0.69 10 60 None
LI Options Chain 24.44 Call 26.00 1/10 No 0.76 0.80 0.75 +0.30 +66.67% 200 119 0.49 0.44 17 64 None
TSLA Options Chain 462.28 Put 452.50 1/10 No 20.50 20.70 20.88 +0.58 +2.86% 173 103 0.68 -0.44 10 60 None
TSLA Options Chain 462.28 Put 452.50 1/03 No 14.70 14.85 14.91 +0.08 +0.54% 488 292 0.71 -0.44 10 60 None
TSLA Options Chain 462.28 Call 477.50 1/03 No 13.25 13.40 13.05 -1.00 -7.12% 368 221 0.72 0.36 10 60 None
AVGO Options Chain 239.68 Put 235.00 12/27 No 0.32 0.36 0.34 -0.93 -73.23% 4,959 2,997 0.47 -0.23 7 65 None
ABNB Options Chain 134.99 Put 129.00 1/03 No 0.35 0.40 0.39 -0.10 -20.41% 321 194 0.29 -0.16 12 42 None
GOOG Options Chain 197.57 Call 197.50 1/10 No 3.85 3.95 4.10 0.00 0.00% 194 118 0.24 0.56 14 69 None
RUM Options Chain 12.68 Call 18.00 12/27 No 0.35 0.45 0.40 +0.35 +700.00% 388 236 3.78 0.25 8 17 None
AAPL Options Chain 258.20 Put 262.50 1/03 No 4.80 4.90 4.88 -0.12 -2.40% 220 134 0.16 -0.71 6 61 None
AMZN Options Chain 229.05 Put 205.00 1/31 Yes 1.77 1.89 1.72 -0.05 -2.83% 400 244 0.34 -0.14 12 61 None
HIMS Options Chain 28.15 Call 31.00 12/27 No 0.05 0.10 0.05 -0.02 -28.58% 565 347 0.87 0.10 10 45 None
GME Options Chain 31.14 Put 30.00 12/27 No 0.09 0.10 0.09 -0.13 -59.10% 2,716 1,671 1.16 -0.09 12 35 None
TSLA Options Chain 462.28 Call 470.00 1/03 No 16.00 16.15 16.00 -1.05 -6.16% 4,475 2,754 0.72 0.42 10 60 None
IONQ Options Chain 44.58 Call 50.00 2/21 No 8.10 8.35 8.24 +1.24 +17.72% 596 367 1.33 0.52 7 28 None
ABR Options Chain 14.03 Put 13.50 1/17 No 0.15 0.20 0.17 -0.05 -22.73% 212 131 0.23 -0.34 11 54 None
SNOW Options Chain 163.06 Put 152.50 12/27 No 0.03 0.05 0.04 -0.02 -33.34% 555 343 0.52 -0.03 4 47 None
APP Options Chain 341.83 Put 290.00 1/17 No 3.90 4.20 3.80 -0.30 -7.32% 561 348 0.66 -0.15 9 39 None
TSLA Options Chain 462.28 Call 442.50 12/27 No 20.75 21.15 21.05 -1.35 -6.03% 5,881 3,653 0.74 0.76 10 60 None
WULF Options Chain 6.23 Put 7.00 1/10 No 1.15 1.25 1.20 +0.15 +14.29% 162 101 1.27 -0.70 5 30 None
TSLA Options Chain 462.28 Call 605.00 1/17 No 3.20 3.35 3.41 +0.27 +8.60% 646 403 0.76 0.08 10 60 None
GME Options Chain 31.14 Call 38.00 12/27 No 0.13 0.15 0.13 -0.01 -7.15% 2,134 1,336 2.01 0.13 12 35 None
QUBT Options Chain 17.09 Put 16.50 12/27 No 0.35 0.45 0.40 -0.35 -46.67% 1,929 1,211 2.42 -0.19 6 31 None
RUM Options Chain 12.68 Call 15.50 12/27 No 1.00 1.10 0.90 +0.70 +350.00% 1,082 682 3.36 0.52 8 17 None
NVDA Options Chain 140.22 Put 139.00 12/27 No 1.50 1.53 1.48 +0.55 +59.14% 20,736 13,097 0.29 -0.36 15 58 None
PLTR Options Chain 82.38 Put 81.50 1/17 No 4.55 4.70 4.60 +0.30 +6.98% 197 125 0.58 -0.43 11 49 None
GOOGL Options Chain 196.11 Put 155.00 1/03 No 0.03 0.04 0.04 0.00 0.00% 1,058 672 0.64 0.00 14 69 None
AVGO Options Chain 239.68 Call 370.00 2/21 No 0.75 0.81 0.80 +0.22 +37.94% 821 524 0.55 0.03 7 65 None
AVGO Options Chain 239.68 Call 242.50 12/27 No 3.60 3.70 3.70 +1.74 +88.78% 7,587 4,845 0.51 0.34 7 65 None
FDX Options Chain 271.84 Put 277.50 12/27 No 1.26 1.50 1.45 -4.05 -73.64% 223 146 0.26 -0.42 14 72 None
TSLA Options Chain 462.28 Put 445.00 12/27 No 2.38 2.43 2.45 -0.37 -13.13% 10,534 6,899 0.78 -0.28 10 60 None
ZI Options Chain 10.79 Put 11.00 2/21 No 0.95 1.05 1.05 -0.10 -8.70% 516 340 0.59 -0.48 7 39 None
LUNR Options Chain 16.65 Put 16.50 12/27 No 0.20 0.30 0.20 -0.30 -60.00% 191 126 0.91 -0.45 6 25 None
TSLA Options Chain 462.28 Call 475.00 12/27 No 3.55 3.70 3.59 -0.96 -21.10% 13,165 8,686 0.84 0.21 10 60 None
ASTS Options Chain 23.49 Call 27.00 1/17 No 1.05 1.15 1.08 +0.08 +8.00% 225 149 0.90 0.30 6 40 None
DKNG Options Chain 38.57 Put 39.00 2/21 Yes 3.05 3.15 3.14 -0.01 -0.32% 1,017 674 0.48 -0.48 4 41 None
HIMS Options Chain 28.15 Call 30.50 1/03 No 0.75 0.80 0.76 +0.27 +55.11% 333 222 0.79 0.37 10 45 None
TSLA Options Chain 462.28 Put 437.50 12/27 No 1.30 1.35 1.39 -0.26 -15.76% 3,382 2,260 0.79 -0.17 10 60 None
AAPL Options Chain 258.20 Call 267.50 1/10 No 0.70 0.73 0.77 +0.12 +18.47% 379 254 0.16 0.19 6 61 None
HIMS Options Chain 28.15 Call 31.50 12/27 No 0.00 0.10 0.05 +0.02 +66.67% 522 350 1.13 0.06 10 45 None
V Options Chain 320.65 Put 320.00 1/03 No 2.28 2.41 2.44 +0.13 +5.63% 250 168 0.14 -0.44 11 70 None
TSLA Options Chain 462.28 Put 442.50 12/27 No 1.94 1.99 1.95 -0.43 -18.07% 3,682 2,486 0.78 -0.24 10 60 None
MARA Options Chain 20.15 Call 19.00 1/03 No 1.30 1.34 1.33 -0.36 -21.31% 756 513 0.86 0.70 14 48 None
DJT Options Chain 35.79 Call 39.00 12/27 No 0.14 0.18 0.17 +0.11 +183.34% 1,266 861 0.98 0.15 3 20 None
AAPL Options Chain 258.20 Call 262.50 12/27 No 0.11 0.12 0.12 0.00 0.00% 28,266 19,243 0.20 0.10 6 61 None
CCL Options Chain 25.79 Put 24.00 12/27 No 0.00 0.02 0.01 -0.01 -50.00% 1,720 1,172 0.58 -0.01 12 60 None
RGTI Options Chain 11.35 Call 18.00 1/17 No 1.20 1.35 1.26 +0.66 +110.00% 183 125 1.99 0.29 3 17 None
APLD Options Chain 8.77 Call 10.00 1/31 No 0.85 1.00 0.90 +0.11 +13.93% 313 214 1.23 0.44 3 16 None
BA Options Chain 179.34 Call 190.00 1/31 Yes 5.20 5.55 5.40 +1.30 +31.71% 232 159 0.36 0.34 6 42 None
AAPL Options Chain 258.20 Call 270.00 12/27 No 0.00 0.01 0.01 0.00 0.00% 2,759 1,894 0.30 0.00 6 61 None
TSLA Options Chain 462.28 Put 460.00 1/03 No 18.35 18.50 18.54 +0.34 +1.87% 1,617 1,112 0.72 -0.51 10 60 None
JOBY Options Chain 8.26 Put 8.50 12/27 No 0.00 0.05 0.03 -0.32 -91.43% 235 162 1.47 -0.09 8 24 None
SLB Options Chain 37.73 Call 44.00 1/03 No 0.01 0.02 0.01 0.00 0.00% 155 107 0.75 0.00 16 69 None
FDX Options Chain 271.84 Call 290.00 1/03 No 0.30 0.41 0.37 +0.26 +236.37% 252 174 0.21 0.12 14 72 None
TSLA Options Chain 462.28 Put 452.50 1/17 No 24.90 25.15 24.70 -0.60 -2.38% 236 163 0.67 -0.44 10 60 None
KULR Options Chain 3.42 Call 4.00 2/21 No 1.90 2.05 1.87 +0.82 +78.10% 2,189 1,517 2.41 0.72 5 29 None
HUT Options Chain 24.28 Put 24.00 12/27 No 0.36 0.47 0.35 -0.40 -53.34% 206 144 1.05 -0.40 6 42 None
RGTI Options Chain 11.35 Call 25.00 1/03 No 0.10 0.15 0.15 +0.08 +114.29% 257 180 2.56 0.08 3 17 None
TSLA Options Chain 462.28 Call 460.00 1/03 No 20.35 20.55 20.32 -1.03 -4.83% 7,042 4,939 0.71 0.49 10 60 None
AAPL Options Chain 258.20 Call 265.00 12/27 No 0.04 0.05 0.05 +0.02 +66.67% 14,162 9,940 0.22 0.02 6 61 None
RDDT Options Chain 177.41 Call 180.00 12/27 No 1.28 1.61 1.40 -1.02 -42.15% 1,888 1,326 0.71 0.32 8 36 None
GOEV Options Chain 1.47 Call 0.50 4/12 No 0.00 0.01 0.01 0.00 0.00% 249 175 3.83 0.00 7 41 None
AMD Options Chain 126.29 Call 128.00 1/03 No 1.98 2.01 2.00 -0.18 -8.26% 1,920 1,351 0.37 0.40 10 60 None
FDX Options Chain 271.84 Call 282.50 1/03 No 1.43 1.66 1.77 +1.27 +254.00% 347 245 0.20 0.32 14 72 None
BAC Options Chain 44.38 Put 43.00 12/27 No 0.01 0.02 0.01 -0.02 -66.67% 8,481 6,008 0.32 -0.07 10 71 None
ADBE Options Chain 447.94 Call 490.00 1/03 No 0.19 0.27 0.22 +0.02 +10.00% 203 144 0.30 0.01 13 57 None
SMCI Options Chain 34.33 Call 46.00 2/21 Yes 2.52 2.58 2.56 +0.13 +5.35% 2,130 1,514 1.06 0.33 17 51 None
AVGO Options Chain 239.68 Call 260.00 1/10 No 3.25 3.40 3.30 +1.21 +57.90% 2,320 1,653 0.42 0.19 7 65 None
KULR Options Chain 3.42 Call 4.00 1/17 No 1.45 1.60 1.55 +0.89 +134.85% 2,988 2,133 2.77 0.70 5 29 None
LLY Options Chain 795.67 Call 792.50 12/27 No 6.80 7.60 8.30 +0.51 +6.55% 154 110 0.30 0.57 9 64 None
HON Options Chain 228.90 Call 232.50 12/27 No 0.40 0.55 0.35 +0.29 +483.34% 235 168 0.16 0.27 9 69 None
JOBY Options Chain 8.26 Call 8.50 1/10 No 0.95 1.05 1.00 +0.48 +92.31% 395 283 0.83 0.69 8 24 None
RUM Options Chain 12.68 Call 14.50 12/27 No 1.40 1.60 1.40 +1.16 +483.34% 768 551 3.30 0.66 8 17 None
HIMS Options Chain 28.15 Call 30.00 1/03 No 0.90 0.95 0.90 +0.32 +55.18% 1,076 772 0.79 0.43 10 45 None
KC Options Chain 8.92 Call 12.50 2/21 No 1.00 1.05 1.05 +0.45 +75.00% 409 294 1.07 0.37 11 46 None
GM Options Chain 53.51 Put 39.00 1/17 No 0.01 0.05 0.04 -0.03 -42.86% 456 328 0.57 0.00 17 75 None
PLTR Options Chain 82.38 Put 82.00 12/27 No 1.49 1.53 1.52 +0.19 +14.29% 4,822 3,478 0.50 -0.44 11 49 None
FDX Options Chain 271.84 Put 270.00 2/21 No 5.35 5.50 5.25 -2.90 -35.59% 281 203 0.22 -0.32 14 72 None
RKLB Options Chain 26.60 Put 26.50 12/27 No 0.25 0.35 0.40 -0.20 -33.34% 333 241 0.86 -0.45 6 27 None
SBUX Options Chain 89.91 Put 88.00 12/27 No 0.04 0.06 0.05 -0.10 -66.67% 920 669 0.35 -0.09 9 54 None
POET Options Chain 5.76 Call 6.00 12/27 No 1.05 1.15 0.95 +0.85 +850.00% 1,190 868 1.10 0.35 9 22 None
OKLO Options Chain 23.61 Call 24.50 12/27 No 0.30 0.40 0.32 -0.08 -20.00% 675 493 0.85 0.35 3 19 None
GME Options Chain 31.14 Call 33.00 1/03 No 1.74 1.83 1.78 +0.58 +48.34% 1,410 1,035 1.09 0.52 12 35 None
HOOD Options Chain 39.58 Put 39.00 1/10 No 1.49 1.56 1.46 -0.20 -12.05% 230 169 0.58 -0.43 11 39 None
UNH Options Chain 506.10 Call 535.00 12/27 No 0.17 0.18 0.17 +0.08 +88.89% 599 441 0.38 0.00 10 69 None
RDDT Options Chain 177.41 Put 172.50 12/27 No 1.24 1.56 1.55 +0.10 +6.90% 273 201 0.72 -0.29 8 36 None
CVS Options Chain 44.25 Call 40.00 2/21 Yes 6.40 6.55 6.50 +1.00 +18.19% 354 261 0.48 0.77 15 74 None
U Options Chain 22.80 Call 26.00 1/03 No 0.67 0.88 0.77 +0.53 +220.84% 944 696 1.13 0.28 7 41 None
HL Options Chain 5.07 Call 6.00 1/31 No 0.07 0.08 0.08 +0.02 +33.34% 144 107 0.55 0.17 6 36 None
AI Options Chain 35.71 Call 45.50 12/27 No 0.01 0.02 0.01 0.00 0.00% 230 171 1.83 0.00 8 29 None
JNJ Options Chain 145.85 Call 146.00 1/03 No 1.33 1.39 1.30 +0.08 +6.56% 355 264 0.14 0.54 13 71 None
IONQ Options Chain 44.58 Call 45.00 1/03 No 4.25 4.40 4.45 +1.05 +30.89% 658 490 1.29 0.53 7 28 None
SOUN Options Chain 20.24 Call 34.00 1/03 No 0.19 0.24 0.19 +0.07 +58.34% 191 143 1.93 0.04 3 19 None
LBRT Options Chain 18.71 Call 19.00 1/17 No 0.60 0.70 0.65 +0.07 +12.07% 423 318 0.38 0.45 15 56 None
AAPL Options Chain 258.20 Call 260.00 1/10 No 2.93 2.98 2.95 +0.09 +3.15% 4,107 3,088 0.17 0.47 6 61 None
AAPL Options Chain 258.20 Call 272.50 1/03 No 0.06 0.07 0.08 +0.03 +60.00% 493 371 0.18 0.03 6 61 None
TSLA Options Chain 462.28 Call 472.50 12/27 No 4.20 4.30 4.21 -1.09 -20.57% 4,766 3,596 0.83 0.24 10 60 None
ACHR Options Chain 10.80 Call 11.50 12/27 No 0.15 0.20 0.20 +0.05 +33.34% 3,418 2,585 1.66 0.35 9 26 None
GME Options Chain 31.14 Call 37.50 12/27 No 0.13 0.19 0.19 +0.04 +26.67% 509 385 1.85 0.14 12 35 None
TSLA Options Chain 462.28 Call 480.00 1/10 No 18.60 18.80 18.50 -0.49 -2.58% 2,015 1,527 0.69 0.39 10 60 None
DJT Options Chain 35.79 Call 55.00 1/24 No 1.24 1.52 1.40 +0.21 +17.65% 204 155 1.39 0.20 3 20 None
CVS Options Chain 44.25 Call 45.50 12/27 No 0.37 0.41 0.43 +0.36 +514.29% 411 313 0.39 0.47 15 74 None
META Options Chain 607.75 Call 605.00 12/27 No 3.10 3.20 3.15 -3.30 -51.17% 3,806 2,906 0.21 0.61 16 72 None
GOOG Options Chain 197.57 Put 185.00 1/31 Yes 2.45 2.61 2.41 -0.29 -10.75% 244 188 0.31 -0.21 14 69 None
RUM Options Chain 12.68 Call 20.00 1/03 No 0.75 0.85 0.95 +0.75 +375.00% 232 179 2.37 0.28 8 17 None
AMD Options Chain 126.29 Put 127.00 1/03 No 2.95 2.98 2.98 -0.27 -8.31% 413 319 0.37 -0.55 10 60 None
NFLX Options Chain 932.12 Put 920.00 12/27 No 4.65 5.35 5.08 +0.45 +9.72% 505 391 0.28 -0.30 6 66 None
NVDA Options Chain 140.22 Put 141.00 12/27 No 2.82 2.86 2.84 +1.06 +59.56% 7,708 6,004 0.28 -0.58 15 58 None
U Options Chain 22.80 Put 23.00 12/27 No 0.25 0.29 0.27 -0.34 -55.74% 308 240 1.12 -0.43 7 41 None
MU Options Chain 89.28 Call 98.00 1/10 No 0.39 0.41 0.38 -0.07 -15.56% 200 157 0.36 0.14 14 67 None
GME Options Chain 31.14 Call 31.50 1/03 No 2.26 2.42 2.36 +0.76 +47.50% 791 621 0.98 0.64 12 35 None
LMND Options Chain 41.27 Put 42.00 1/03 No 1.30 1.50 1.60 -1.91 -54.42% 201 158 0.74 -0.47 9 32 None
CVS Options Chain 44.25 Put 40.00 1/31 No 0.53 0.62 0.50 -0.36 -41.86% 337 265 0.44 -0.16 15 74 None
TSLA Options Chain 462.28 Call 457.50 1/17 No 32.90 33.10 32.75 -0.05 -0.16% 749 589 0.66 0.53 10 60 None
SERV Options Chain 14.14 Call 15.50 12/27 No 0.30 0.40 0.25 0.00 0.00% 404 318 1.46 0.42 3 17 None
AMD Options Chain 126.29 Call 126.00 1/03 No 2.87 2.92 2.90 -0.20 -6.46% 2,294 1,809 0.36 0.51 10 60 None
GME Options Chain 31.14 Call 35.50 12/27 No 0.21 0.23 0.23 +0.09 +64.29% 1,088 858 1.63 0.24 12 35 None
QUBT Options Chain 17.09 Call 2.50 1/17 No 15.20 15.70 16.20 +0.10 +0.63% 317 250 6.49 1.00 6 31 None
AVGO Options Chain 239.68 Call 240.00 12/27 No 5.20 5.35 5.20 +2.23 +75.09% 13,486 10,662 0.49 0.48 7 65 None
ROKU Options Chain 79.56 Call 85.00 1/03 No 0.34 0.39 0.39 -0.07 -15.22% 311 246 0.43 0.15 9 43 None
JPM Options Chain 242.31 Call 242.50 1/03 No 2.35 2.43 2.42 -0.26 -9.71% 225 180 0.17 0.49 15 79 None
COIN Options Chain 279.62 Call 280.00 12/27 No 2.15 2.25 2.30 -3.95 -63.20% 1,527 1,227 0.76 0.32 12 40 None
BTDR Options Chain 23.56 Put 20.00 1/17 No 1.00 1.15 1.08 -0.88 -44.90% 163 131 1.20 -0.23 9 30 None
DIS Options Chain 112.56 Call 113.00 12/27 No 0.46 0.54 0.46 +0.01 +2.23% 1,932 1,554 0.20 0.47 11 58 None
AMZN Options Chain 229.05 Put 227.50 1/03 No 2.74 2.80 2.68 +0.43 +19.12% 980 789 0.22 -0.47 12 61 None
XPEV Options Chain 12.98 Put 12.00 1/03 No 0.04 0.05 0.05 -0.08 -61.54% 494 398 0.60 -0.10 12 51 None
KULR Options Chain 3.42 Call 5.00 2/21 No 1.65 1.75 1.65 +0.80 +94.12% 1,187 960 2.47 0.65 5 29 None
BB Options Chain 3.96 Put 4.00 1/03 No 0.15 0.17 0.17 -0.06 -26.09% 157 127 0.76 -0.51 9 26 None
HIMS Options Chain 28.15 Call 30.00 12/27 No 0.15 0.20 0.18 +0.10 +125.00% 2,621 2,127 0.89 0.26 10 45 None
LI Options Chain 24.44 Call 25.50 12/27 No 0.26 0.30 0.24 +0.17 +242.86% 775 630 0.56 0.48 17 64 None
AI Options Chain 35.71 Put 36.00 1/03 No 0.95 1.00 0.91 -0.60 -39.74% 210 171 0.59 -0.51 8 29 None
GOOG Options Chain 197.57 Put 197.50 12/27 No 1.11 1.15 1.13 -0.27 -19.29% 1,046 853 0.26 -0.41 14 69 None
SMCI Options Chain 34.33 Call 34.50 1/10 No 2.40 2.60 2.55 +0.04 +1.60% 250 204 0.88 0.55 17 51 None
AFRM Options Chain 65.90 Call 105.00 2/21 Yes 1.09 1.21 1.13 +0.15 +15.31% 1,201 981 0.83 0.12 4 32 None
INTC Options Chain 20.40 Put 17.50 1/03 No 0.01 0.02 0.01 -0.02 -66.67% 132 108 0.56 -0.02 7 52 None
HRL Options Chain 31.61 Put 33.00 1/17 No 1.45 1.65 1.65 -0.02 -1.20% 538 441 0.19 -0.83 14 48 None
CIFR Options Chain 5.50 Call 5.50 12/27 No 0.10 0.15 0.13 -0.09 -40.91% 818 671 1.43 0.35 9 26 None
VUZI Options Chain 4.24 Call 6.00 2/21 No 0.70 0.85 0.70 +0.10 +16.67% 157 129 1.52 0.44 7 21 None
HOOD Options Chain 39.58 Call 24.00 12/27 No 15.50 15.60 15.55 +0.18 +1.18% 181 149 4.96 1.00 11 39 None
GME Options Chain 31.14 Put 25.00 1/03 No 0.05 0.09 0.07 -0.01 -12.50% 1,546 1,274 1.04 -0.03 12 35 None
DKNG Options Chain 38.57 Put 35.50 1/03 No 0.09 0.12 0.14 +0.02 +16.67% 1,001 825 0.42 -0.11 4 41 None
AVGO Options Chain 239.68 Put 237.50 1/03 No 2.89 2.98 3.10 -1.80 -36.74% 310 256 0.38 -0.42 7 65 None
EH Options Chain 15.24 Call 17.00 1/03 No 0.50 0.60 0.50 +0.31 +163.16% 306 253 0.71 0.50 10 36 None
AFRM Options Chain 65.90 Put 63.00 1/03 No 0.92 0.97 0.97 -0.26 -21.14% 228 189 0.61 -0.28 4 32 None
JOBY Options Chain 8.26 Put 9.00 12/27 No 0.10 0.15 0.15 -0.60 -80.00% 188 156 1.23 -0.35 8 24 None
GM Options Chain 53.51 Call 54.00 1/03 No 0.86 0.90 0.90 +0.26 +40.63% 333 278 0.25 0.51 17 75 None
ASML Options Chain 719.71 Put 675.00 12/27 No 0.05 0.30 0.19 -0.06 -24.00% 164 137 0.50 -0.04 14 64 None
SBUX Options Chain 89.91 Call 92.00 1/03 No 0.93 0.99 0.95 +0.44 +86.28% 412 345 0.24 0.33 9 54 None
MSTR Options Chain 358.18 Put 342.50 1/03 No 15.45 16.20 15.70 +3.45 +28.17% 163 137 0.83 -0.34 4 53 None
SOFI Options Chain 16.02 Call 17.50 1/17 No 0.53 0.56 0.56 +0.11 +24.45% 546 459 0.61 0.32 6 30 None
AMD Options Chain 126.29 Call 126.00 12/27 No 1.35 1.38 1.37 -0.26 -15.96% 9,882 8,315 0.43 0.48 10 60 None
FDX Options Chain 271.84 Put 270.00 1/03 No 0.72 0.82 0.71 -1.43 -66.83% 139 117 0.21 -0.17 14 72 None
C Options Chain 71.00 Put 71.00 1/17 Yes 1.74 1.77 1.75 +0.08 +4.79% 578 487 0.27 -0.48 13 84 None
SOUN Options Chain 20.24 Call 20.50 1/03 No 2.44 2.72 2.49 +0.77 +44.77% 656 553 1.49 0.54 3 19 None
QUBT Options Chain 17.09 Put 20.00 1/17 No 5.50 5.70 5.59 -0.37 -6.21% 421 355 2.23 -0.49 6 31 None
CVS Options Chain 44.25 Call 45.00 12/27 No 0.65 0.71 0.67 +0.52 +346.67% 1,359 1,146 0.39 0.65 15 74 None
AMD Options Chain 126.29 Call 127.00 1/10 No 3.80 3.90 3.90 -0.01 -0.26% 345 291 0.40 0.48 10 60 None
U Options Chain 22.80 Call 24.00 12/27 No 0.56 0.60 0.57 +0.36 +171.43% 827 701 1.36 0.36 7 41 None
U Options Chain 22.80 Call 25.00 1/10 No 1.45 1.55 1.50 +0.76 +102.71% 311 264 1.02 0.39 7 41 None
GME Options Chain 31.14 Call 32.50 1/03 No 1.83 2.01 1.90 +0.61 +47.29% 722 613 1.08 0.56 12 35 None
RGTI Options Chain 11.35 Call 15.00 1/03 No 1.10 1.20 1.15 +0.80 +228.58% 795 676 2.13 0.40 3 17 None
TSLA Options Chain 462.28 Call 452.50 12/27 No 13.25 13.45 13.35 -1.40 -9.50% 4,700 3,998 0.76 0.58 10 60 None
BBAI Options Chain 3.73 Call 4.50 2/21 No 0.90 1.00 1.00 +0.20 +25.00% 332 283 1.83 0.60 6 21 None
IONQ Options Chain 44.58 Put 43.00 12/27 No 0.43 0.62 0.55 -0.61 -52.59% 164 140 1.52 -0.30 7 28 None
TSLA Options Chain 462.28 Call 820.00 1/03 No 0.01 0.11 0.03 +0.02 +200.00% 501 429 1.24 0.00 10 60 None
RKLB Options Chain 26.60 Call 26.50 1/03 No 1.65 1.75 1.65 +0.30 +22.23% 409 351 0.83 0.54 6 27 None
AAPL Options Chain 258.20 Put 262.50 1/17 No 6.20 6.30 6.15 -0.15 -2.39% 272 234 0.17 -0.60 6 61 None
TSLA Options Chain 462.28 Put 200.00 1/31 Yes 0.48 0.55 0.53 -0.04 -7.02% 202 174 1.19 0.00 10 60 None
CVS Options Chain 44.25 Call 43.50 12/27 No 1.89 2.01 2.01 +1.11 +123.34% 154 133 0.36 0.92 15 74 None
AAPL Options Chain 258.20 Call 260.00 1/03 No 1.73 1.76 1.76 +0.12 +7.32% 12,631 10,922 0.16 0.44 6 61 None
DKNG Options Chain 38.57 Put 38.00 1/03 No 0.64 0.70 0.63 -0.05 -7.36% 218 189 0.38 -0.43 4 41 None
LUNR Options Chain 16.65 Call 25.00 1/03 No 0.00 0.20 0.11 +0.04 +57.15% 203 176 1.39 0.04 6 25 None
COST Options Chain 958.82 Call 985.00 1/03 No 1.02 1.23 1.19 -0.28 -19.05% 162 141 0.16 0.11 14 64 None
ASAN Options Chain 21.98 Call 23.00 12/27 No 0.10 0.15 0.13 +0.06 +85.72% 322 281 0.86 0.11 6 35 None
ELF Options Chain 131.91 Call 137.00 12/27 No 0.10 0.20 0.20 -0.25 -55.56% 286 251 0.59 0.10 10 50 None
KULR Options Chain 3.42 Put 2.00 2/21 No 0.20 0.25 0.25 -0.10 -28.58% 1,460 1,284 2.27 -0.09 5 29 None
AI Options Chain 35.71 Call 37.50 2/21 No 3.05 3.10 3.15 +0.45 +16.67% 483 425 0.60 0.47 8 29 None
EOSE Options Chain 4.56 Call 5.50 12/27 No 0.00 0.03 0.03 +0.02 +200.00% 244 215 1.61 0.10 5 29 None
RUM Options Chain 12.68 Call 16.50 12/27 No 0.70 0.75 0.75 +0.65 +650.00% 414 365 3.54 0.39 8 17 None
TSLA Options Chain 462.28 Call 477.50 12/27 No 3.00 3.15 3.07 -0.82 -21.08% 2,817 2,493 0.85 0.18 10 60 None
JOBY Options Chain 8.26 Call 9.50 12/27 No 0.05 0.15 0.10 +0.06 +150.00% 533 472 1.02 0.33 8 24 None
GME Options Chain 31.14 Call 34.00 1/03 No 1.44 1.52 1.48 +0.51 +52.58% 1,024 907 1.11 0.45 12 35 None
AI Options Chain 35.71 Call 36.50 1/03 No 1.27 1.33 1.45 +0.54 +59.35% 458 406 0.58 0.42 8 29 None
SMCI Options Chain 34.33 Call 140.00 2/21 Yes 0.04 0.10 0.06 +0.02 +50.00% 250 222 1.35 0.01 17 51 None
GOOGL Options Chain 196.11 Put 187.50 1/03 No 0.42 0.44 0.42 -0.15 -26.32% 440 391 0.27 -0.15 14 69 None
GME Options Chain 31.14 Call 37.00 12/27 No 0.14 0.17 0.16 +0.02 +14.29% 1,184 1,056 1.83 0.16 12 35 None
RUM Options Chain 12.68 Call 14.00 12/27 No 1.65 1.95 1.80 +1.47 +445.46% 1,480 1,322 3.11 0.74 8 17 None
HUT Options Chain 24.28 Call 24.50 12/27 No 0.49 0.69 0.55 -0.05 -8.34% 301 269 1.10 0.46 6 42 None
LCID Options Chain 3.20 Call 5.00 1/03 No 0.01 0.02 0.01 0.00 0.00% 207 185 1.58 0.03 6 21 None
BA Options Chain 179.34 Call 192.50 1/17 No 2.32 2.45 2.42 +0.83 +52.21% 683 612 0.32 0.20 6 42 None
GME Options Chain 31.14 Call 32.00 1/03 No 2.05 2.19 2.11 +0.68 +47.56% 1,924 1,731 1.04 0.60 12 35 None
TSLA Options Chain 462.28 Put 417.50 1/17 No 11.40 11.55 11.58 -0.17 -1.45% 158 143 0.66 -0.25 10 60 None
IONQ Options Chain 44.58 Call 44.50 12/27 No 2.63 2.81 2.70 +0.85 +45.95% 275 249 1.63 0.56 7 28 None
RKLB Options Chain 26.60 Call 28.50 12/27 No 0.15 0.20 0.20 +0.10 +100.00% 715 648 0.98 0.10 6 27 None
COIN Options Chain 279.62 Put 215.00 1/03 No 0.52 0.74 0.54 +0.06 +12.50% 235 213 0.94 -0.05 12 40 None
TSLA Options Chain 462.28 Put 417.50 1/03 No 4.10 4.20 4.25 -0.23 -5.14% 535 485 0.70 -0.17 10 60 None
ACHR Options Chain 10.80 Put 11.00 12/27 No 0.40 0.45 0.42 -0.10 -19.24% 916 832 1.66 -0.45 9 26 None
RKLB Options Chain 26.60 Call 28.00 1/17 No 2.20 2.25 2.25 +0.45 +25.00% 2,096 1,904 0.94 0.46 6 27 None
BP Options Chain 28.79 Call 29.50 1/03 No 0.14 0.15 0.15 +0.03 +25.00% 177 161 0.21 0.26 12 60 None
FSLR Options Chain 186.21 Call 195.00 1/03 No 1.28 1.57 1.42 -0.48 -25.27% 231 211 0.40 0.23 15 67 None
QUBT Options Chain 17.09 Call 17.00 1/03 No 2.45 2.60 2.35 +0.30 +14.64% 733 672 2.16 0.65 6 31 None
GOOG Options Chain 197.57 Call 202.50 1/17 No 2.78 2.83 2.90 +0.20 +7.41% 254 233 0.24 0.38 14 69 None
IONQ Options Chain 44.58 Call 43.00 1/03 No 5.35 5.55 5.40 +1.15 +27.06% 333 306 1.25 0.63 7 28 None
AVGO Options Chain 239.68 Call 247.50 1/03 No 4.50 4.60 4.40 +1.55 +54.39% 683 629 0.40 0.31 7 65 None
RKLB Options Chain 26.60 Call 27.00 1/10 No 2.05 2.15 2.08 +0.36 +20.93% 230 212 0.92 0.51 6 27 None
TSLA Options Chain 462.28 Put 417.50 1/10 No 8.00 8.15 8.15 +0.10 +1.25% 115 106 0.67 -0.23 10 60 None
JOBY Options Chain 8.26 Call 8.50 12/27 No 0.65 0.75 0.67 +0.55 +458.34% 1,568 1,448 1.31 0.91 8 24 None
ALAB Options Chain 141.60 Put 140.00 1/17 No 6.80 7.50 7.34 -1.84 -20.05% 133 123 0.70 -0.40 3 22 None
RUM Options Chain 12.68 Call 15.00 12/27 No 1.20 1.25 1.20 +1.00 +500.00% 2,400 2,220 3.31 0.59 8 17 None
AAPL Options Chain 258.20 Call 220.00 1/10 No 38.70 39.10 38.92 +0.54 +1.41% 161 149 0.36 0.97 6 61 None
AVGO Options Chain 239.68 Put 222.50 1/17 No 2.45 2.53 2.69 -0.33 -10.93% 135 125 0.41 -0.20 7 65 None
AVGO Options Chain 239.68 Call 247.50 1/17 No 8.90 9.10 8.87 +2.47 +38.60% 190 176 0.41 0.41 7 65 None
TNYA Options Chain 1.66 Call 7.50 1/17 No 0.00 0.30 0.05 0.00 0.00% 124 115 6.04 0.00 11 25 None
PLTR Options Chain 82.38 Put 81.50 12/27 No 1.24 1.27 1.24 +0.18 +16.99% 1,495 1,388 0.51 -0.39 11 49 None
QUBT Options Chain 17.09 Call 19.00 1/17 No 3.00 3.30 3.40 +0.73 +27.35% 439 408 2.24 0.55 6 31 None
TSLA Options Chain 462.28 Call 485.00 12/27 No 1.83 1.89 1.88 -0.53 -22.00% 8,825 8,219 0.88 0.12 10 60 None
IONQ Options Chain 44.58 Call 47.50 12/27 No 1.23 1.47 1.28 +0.36 +39.13% 366 341 1.67 0.29 7 28 None
COST Options Chain 958.82 Call 960.00 12/27 No 2.40 2.65 2.40 -1.96 -44.96% 507 473 0.20 0.35 14 64 None
WIMI Options Chain 1.12 Call 1.50 2/21 No 0.45 0.55 0.55 +0.24 +77.42% 645 604 2.40 0.55 12 31 None
AMZN Options Chain 229.05 Put 225.00 12/27 No 0.45 0.46 0.46 +0.06 +15.00% 6,421 6,027 0.28 -0.24 12 61 None
DJT Options Chain 35.79 Call 37.50 1/10 No 2.17 2.30 2.21 +0.31 +16.32% 261 245 0.84 0.48 3 20 None
AMD Options Chain 126.29 Call 131.00 1/03 No 1.07 1.09 1.09 -0.12 -9.92% 938 881 0.37 0.26 10 60 None
SOUN Options Chain 20.24 Call 7.50 12/27 No 14.00 14.40 12.80 +0.51 +4.15% 400 376 0.00 1.00 3 19 None
RUM Options Chain 12.68 Call 15.00 1/03 No 2.05 2.25 2.11 +1.38 +189.05% 458 431 2.33 0.59 8 17 None
AAPL Options Chain 258.20 Put 257.50 1/17 No 3.65 3.75 3.70 +0.05 +1.37% 421 397 0.18 -0.42 6 61 None
AMD Options Chain 126.29 Put 119.00 1/10 No 1.30 1.33 1.41 -0.08 -5.37% 160 151 0.41 -0.23 10 60 None
BABA Options Chain 85.52 Call 88.00 12/27 No 0.20 0.21 0.21 +0.07 +50.00% 7,486 7,071 0.38 0.22 18 76 None
BA Options Chain 179.34 Call 195.00 1/10 No 1.06 1.14 1.17 +0.51 +77.28% 742 701 0.32 0.11 6 42 None
RUM Options Chain 12.68 Call 20.00 12/27 No 0.15 0.20 0.18 +0.14 +350.00% 327 309 3.96 0.13 8 17 None
EL Options Chain 75.08 Call 76.00 12/27 No 0.35 0.50 0.31 -0.09 -22.50% 146 138 0.36 0.37 14 49 None
JMIA Options Chain 4.22 Put 3.50 1/17 No 0.10 0.15 0.12 +0.02 +20.00% 366 346 0.89 -0.22 9 22 None
SMCI Options Chain 34.33 Call 36.50 12/27 No 0.20 0.24 0.24 -0.02 -7.70% 2,338 2,214 1.11 0.21 17 51 None
JD Options Chain 36.46 Put 38.00 1/03 No 2.00 2.05 1.99 +0.12 +6.42% 265 251 0.41 -0.75 20 72 None
IONQ Options Chain 44.58 Call 46.00 12/27 No 1.83 2.11 1.91 +0.62 +48.07% 826 784 1.69 0.42 7 28 None
AFRM Options Chain 65.90 Call 63.00 12/27 No 3.70 3.90 3.70 +0.40 +12.13% 161 153 1.05 0.82 4 32 None
HD Options Chain 396.14 Call 395.00 12/27 No 0.89 1.31 1.04 -1.38 -57.03% 527 501 0.19 0.32 8 65 None
SOUN Options Chain 20.24 Call 21.00 1/10 No 2.84 3.05 2.80 +0.70 +33.34% 550 524 1.53 0.52 3 19 None
QUBT Options Chain 17.09 Call 15.50 12/27 No 2.55 2.65 2.58 +0.67 +35.08% 127 121 2.77 0.90 6 31 None
TSLA Options Chain 462.28 Call 487.50 12/27 No 1.53 1.57 1.56 -0.43 -21.61% 2,494 2,378 0.89 0.10 10 60 None
SU Options Chain 35.18 Put 39.00 2/21 Yes 3.80 3.95 3.86 -0.11 -2.78% 130 124 0.24 -0.80 15 78 None
RUM Options Chain 12.68 Put 14.50 12/27 No 0.60 0.75 0.78 -1.13 -59.17% 240 229 3.17 -0.34 8 17 None
AVGO Options Chain 239.68 Call 237.50 1/10 No 12.15 12.35 11.27 +2.07 +22.50% 379 362 0.40 0.57 7 65 None
DAL Options Chain 62.56 Call 64.00 1/17 Yes 2.55 2.60 2.60 +0.08 +3.18% 124 119 0.50 0.47 14 65 None
C Options Chain 71.00 Put 77.50 2/21 Yes 7.15 7.25 7.40 -2.00 -21.28% 206 198 0.26 -0.81 13 84 None
BTDR Options Chain 23.56 Call 35.00 1/17 No 0.85 0.90 0.85 +0.10 +13.34% 615 592 1.48 0.18 9 30 None
GME Options Chain 31.14 Call 36.00 1/10 No 1.85 2.01 1.97 +0.47 +31.34% 208 201 1.24 0.42 12 35 None
POET Options Chain 5.76 Call 6.00 1/03 No 1.20 1.40 1.25 +1.00 +400.00% 681 660 0.87 0.42 9 22 None
RDDT Options Chain 177.41 Call 200.00 1/03 No 0.86 0.96 0.95 -0.11 -10.38% 1,395 1,356 0.66 0.12 8 36 None
QUBT Options Chain 17.09 Put 21.00 12/27 No 3.30 3.40 3.40 -0.73 -17.68% 180 175 2.72 -0.76 6 31 None
AVGO Options Chain 239.68 Call 227.50 1/10 No 19.05 19.55 19.00 +4.75 +33.34% 113 110 0.41 0.76 7 65 None
EYPT Options Chain 7.33 Call 10.00 1/17 No 0.05 0.20 0.10 +0.02 +25.00% 500 487 0.94 0.08 11 33 None
U Options Chain 22.80 Put 20.00 1/03 No 0.00 0.09 0.08 +0.01 +14.29% 157 153 0.77 -0.12 7 41 None
LCID Options Chain 3.20 Put 3.00 1/24 No 0.20 0.23 0.22 -0.02 -8.34% 134 131 0.97 -0.32 6 21 None
BYND Options Chain 3.55 Call 4.00 12/27 No 0.03 0.04 0.04 +0.02 +100.00% 2,747 2,690 1.62 0.05 9 24 None
SMCI Options Chain 34.33 Put 34.50 12/27 No 0.73 0.78 0.72 -0.18 -20.00% 1,080 1,059 1.03 -0.47 17 51 None
META Options Chain 607.75 Call 607.50 12/27 No 2.20 2.29 2.14 -2.76 -56.33% 1,073 1,053 0.21 0.52 16 72 None
APP Options Chain 341.83 Put 325.00 12/27 No 0.70 0.90 0.80 -0.35 -30.44% 224 220 0.81 -0.10 9 39 None
TSM Options Chain 206.33 Call 210.00 12/27 No 0.36 0.37 0.39 -0.36 -48.00% 8,738 8,592 0.40 0.15 21 72
Dividend Stock List
INTC Options Chain 20.40 Put 18.50 1/31 Yes 0.51 0.66 0.62 -0.12 -16.22% 329 324 0.65 -0.23 7 52 None
AMD Options Chain 126.29 Put 127.00 12/27 No 1.58 1.62 1.62 -0.19 -10.50% 2,463 2,428 0.44 -0.63 10 60 None
GME Options Chain 31.14 Call 40.00 1/10 No 1.33 1.41 1.41 +0.40 +39.61% 2,123 2,097 1.40 0.30 12 35 None
LLY Options Chain 795.67 Call 900.00 1/03 No 0.06 0.24 0.12 0.00 0.00% 168 166 0.35 0.00 9 64 None
GOOG Options Chain 197.57 Call 200.00 12/27 No 0.28 0.30 0.31 -0.28 -47.46% 9,239 9,131 0.26 0.28 14 69 None
TSLA Options Chain 462.28 Call 445.00 12/27 No 18.75 19.05 18.55 -1.60 -7.94% 5,877 5,813 0.74 0.72 10 60 None
NVDA Options Chain 140.22 Call 141.00 12/27 No 0.48 0.49 0.48 -0.67 -58.27% 31,094 30,801 0.28 0.42 15 58 None
CRM Options Chain 344.43 Call 350.00 1/03 No 1.83 1.95 1.88 -0.37 -16.45% 280 278 0.21 0.27 14 65 None
AMD Options Chain 126.29 Put 121.00 1/17 No 2.55 2.59 2.68 -0.07 -2.55% 141 140 0.41 -0.32 10 60 None
KLIC Options Chain 48.00 Put 49.00 1/17 No 1.65 1.80 1.75 -1.45 -45.32% 503 500 0.34 -0.52 9 43 None
AMD Options Chain 126.29 Call 128.00 12/27 No 0.57 0.59 0.58 -0.21 -26.59% 9,902 9,849 0.45 0.27 10 60 None
TSLA Options Chain 462.28 Call 452.50 1/03 No 24.15 24.40 24.00 -1.36 -5.37% 572 569 0.70 0.56 10 60 None