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
TSLA Options Chain 333.87 Call 600.00 9/05 No 0.00 0.01 0.01 0.00 0.00% 56,644 142 1.29 0.00 8 49 None
EH Options Chain 16.15 Call 25.00 1/15 No 1.95 2.05 2.00 0.00 0.00% 64,337 167 0.59 0.34 12 3 None
EH Options Chain 16.15 Call 10.00 1/15 No 7.50 7.60 7.50 -0.50 -6.25% 56,168 161 0.54 0.87 12 3 None
SMCI Options Chain 41.54 Call 43.50 9/05 No 0.38 0.41 0.40 -1.25 -75.76% 66,287 437 0.47 0.25 12 50 None
BABA Options Chain 135.00 Put 130.00 9/05 No 0.97 1.00 1.00 -10.20 -91.08% 12,359 104 0.39 -0.24 17 41 None
ASTS Options Chain 48.94 Call 49.50 9/05 No 1.56 1.66 1.62 -0.23 -12.44% 15,474 138 0.69 0.47 5 42 None
AI Options Chain 16.91 Call 19.50 9/05 Yes 0.15 0.16 0.15 -0.09 -37.50% 34,982 326 0.92 0.15 7 37 None
SMCI Options Chain 41.54 Call 43.00 9/05 No 0.51 0.54 0.51 -1.41 -73.44% 42,438 418 0.46 0.31 12 50 None
BULL Options Chain 13.59 Put 12.50 9/05 No 0.12 0.13 0.13 -0.03 -18.75% 53,717 571 0.68 -0.16 3 17 None
HE Options Chain 12.89 Call 13.50 9/05 No 0.09 0.11 0.10 +0.02 +25.00% 22,233 254 0.40 0.24 8 42 None
U Options Chain 39.41 Call 40.50 9/05 No 0.89 0.93 0.90 -0.50 -35.72% 32,190 428 0.62 0.39 6 42 None
HPQ Options Chain 28.35 Call 29.50 9/05 No 0.11 0.12 0.12 -0.01 -7.70% 13,756 184 0.27 0.20 11 52 None
SATS Options Chain 61.79 Put 55.00 9/05 No 0.75 1.00 0.95 -1.27 -57.21% 8,657 122 0.96 -0.21 7 54 None
BP Options Chain 35.23 Call 37.00 9/05 No 0.02 0.15 0.05 0.00 0.00% 7,621 119 0.28 0.04 10 56 None
NBIS Options Chain 68.32 Call 71.00 9/05 No 1.15 1.25 1.20 -2.13 -63.97% 23,753 424 0.59 0.35 3 21 None
RKLB Options Chain 48.60 Put 41.00 9/05 No 0.10 0.24 0.12 -0.14 -53.85% 15,210 272 0.84 -0.05 3 43 None
FIS Options Chain 69.75 Call 72.00 9/05 No 0.05 0.25 0.07 -0.08 -53.34% 8,472 154 0.17 0.10 9 56 None
HPE Options Chain 23.16 Call 26.00 9/05 Yes 0.08 0.14 0.10 -0.03 -23.08% 6,103 111 0.76 0.09 15 60 None
SLB Options Chain 36.84 Put 36.00 9/05 No 0.25 0.36 0.33 -0.18 -35.30% 5,616 109 0.30 -0.25 11 69 None
MSFT Options Chain 509.64 Call 485.00 11/21 Yes 38.15 39.05 38.20 -1.60 -4.02% 29,526 590 0.24 0.70 13 68 None
COIN Options Chain 308.47 Call 317.50 9/05 No 2.89 3.10 3.10 -1.84 -37.25% 12,189 247 0.45 0.26 14 65 None
AI Options Chain 16.91 Call 18.00 9/05 Yes 0.42 0.44 0.43 -0.18 -29.51% 55,471 1,126 0.91 0.33 7 37 None
COIN Options Chain 308.47 Call 332.50 9/05 No 0.84 0.94 0.89 -1.05 -54.13% 7,555 160 0.47 0.09 14 65 None
MSTR Options Chain 338.84 Call 372.50 9/05 No 1.50 1.65 1.54 -0.65 -29.68% 30,193 641 0.63 0.11 6 75 None
TSM Options Chain 230.87 Put 235.00 9/26 No 9.60 10.50 9.81 +3.63 +58.74% 11,011 234 0.32 -0.56 24 76
Dividend Stock List
MRVL Options Chain 77.23 Call 65.00 9/05 No 0.74 0.77 0.76 -12.82 -94.41% 9,005 207 0.45 0.32 7 48 None
NBIS Options Chain 68.32 Put 61.00 9/05 No 0.25 0.35 0.27 +0.04 +17.40% 13,550 315 0.66 -0.10 3 21 None
SKX Options Chain 63.08 Put 62.50 9/19 No 0.00 0.10 0.10 0.00 0.00% 6,624 162 0.06 -0.36 16 61 None
BABA Options Chain 135.00 Call 138.00 9/05 No 2.08 2.19 2.08 +1.58 +316.00% 6,336 155 0.45 0.38 17 41 None
NBIS Options Chain 68.32 Put 63.00 9/05 No 0.50 0.55 0.55 +0.15 +37.50% 9,875 242 0.63 -0.16 3 21 None
AES Options Chain 13.54 Call 15.50 9/19 No 0.10 0.15 0.15 -0.03 -16.67% 5,441 138 0.50 0.14 12 56 None
SMR Options Chain 34.65 Put 31.00 9/05 No 0.18 0.23 0.16 -0.05 -23.81% 18,589 473 0.68 -0.13 3 20 None
BP Options Chain 35.23 Put 33.50 9/05 No 0.01 0.05 0.03 -0.02 -40.00% 7,523 192 0.23 -0.06 10 56 None
AMRZ Options Chain 52.01 Call 40.00 9/19 No 11.10 12.30 12.16 -0.14 -1.14% 5,006 129 0.69 1.00 5 20 None
XYZ Options Chain 79.64 Call 87.00 9/05 No 0.07 0.08 0.07 -0.09 -56.25% 6,556 181 0.37 0.04 19 58
Growth Stock List
MSTR Options Chain 338.84 Call 347.50 9/05 No 5.20 5.50 5.30 -2.10 -28.38% 25,297 720 0.57 0.33 6 75 None
BABA Options Chain 135.00 Call 136.00 9/05 No 2.71 2.83 2.80 +2.21 +374.58% 6,203 177 0.43 0.47 17 41 None
HPQ Options Chain 28.35 Put 27.00 10/17 No 0.56 0.60 0.54 -0.23 -29.87% 6,446 184 0.28 -0.30 11 52 None
AFRM Options Chain 88.46 Put 90.00 9/05 No 3.60 3.80 3.74 -8.26 -68.84% 4,462 128 0.58 -0.57 4 44 None
WMT Options Chain 96.98 Put 92.00 9/26 No 0.25 0.43 0.42 -0.17 -28.82% 5,599 164 0.20 -0.17 11 58 None
BABA Options Chain 135.00 Put 125.00 9/05 No 0.25 0.28 0.27 -7.13 -96.36% 6,401 189 0.40 -0.09 17 41 None
QNCX Options Chain 1.60 Call 5.00 4/17 No 0.20 0.25 0.23 +0.03 +15.00% 3,433 110 1.39 0.21 3 8 None
PDD Options Chain 120.22 Put 120.00 9/26 No 3.65 3.85 3.87 +0.77 +24.84% 5,277 175 0.30 -0.46 17 42 None
EQT Options Chain 52.36 Call 55.00 9/05 No 0.07 0.08 0.08 -0.12 -60.00% 8,168 275 0.29 0.08 9 69 None
TSLA Options Chain 333.87 Put 100.00 9/05 No 0.00 0.01 0.01 0.00 0.00% 7,405 250 0.00 0.00 8 49 None
LYFT Options Chain 16.14 Put 15.50 9/05 No 0.11 0.14 0.12 +0.01 +9.10% 6,933 236 0.44 -0.21 12 39 None
AFRM Options Chain 88.46 Call 100.00 9/12 No 0.80 0.88 0.85 -0.20 -19.05% 3,476 119 0.59 0.16 4 44 None
AFRM Options Chain 88.46 Call 100.00 9/05 No 0.29 0.32 0.29 -0.56 -65.89% 26,368 907 0.63 0.09 4 44 None
LYFT Options Chain 16.14 Put 16.00 11/21 Yes 1.59 1.66 1.63 +0.04 +2.52% 9,835 341 0.59 -0.41 12 39 None
CAT Options Chain 419.04 Put 410.00 9/05 No 1.56 1.87 1.70 +1.35 +385.72% 3,280 114 0.22 -0.23 10 65 None
AFRM Options Chain 88.46 Call 105.00 9/05 No 0.11 0.14 0.12 -0.38 -76.00% 8,499 297 0.68 0.04 4 44 None
ENPH Options Chain 37.58 Put 34.00 9/05 No 0.13 0.16 0.12 -0.13 -52.00% 6,141 218 0.60 -0.10 10 51 None
ABNB Options Chain 130.53 Call 132.00 9/05 No 1.08 1.17 1.10 -0.20 -15.39% 3,285 117 0.24 0.38 11 56 None
LLY Options Chain 731.96 Put 860.00 9/19 No 126.50 130.50 129.40 +1.40 +1.10% 3,490 126 0.54 -0.99 13 65 None
TMC Options Chain 5.36 Put 3.00 1/16 Yes 0.20 0.25 0.21 -0.02 -8.70% 3,002 112 1.01 -0.11 6 35 None
BABA Options Chain 135.00 Call 134.00 9/05 No 3.55 3.75 3.68 +2.94 +397.30% 9,891 381 0.41 0.57 17 41 None
DJT Options Chain 17.53 Put 18.00 9/05 No 0.65 0.74 0.73 +0.23 +46.00% 10,158 408 0.56 -0.58 3 18 None
MSTR Options Chain 338.84 Call 370.00 9/05 No 1.70 1.80 1.75 -0.67 -27.69% 44,203 1,782 0.61 0.13 6 75 None
SEDG Options Chain 33.82 Put 32.50 11/21 Yes 5.30 5.50 5.65 +0.35 +6.61% 5,644 230 0.98 -0.37 7 23 None
NRGV Options Chain 2.02 Call 2.00 10/17 No 0.40 0.45 0.41 +0.06 +17.15% 3,124 128 1.37 0.62 7 17 None
UPST Options Chain 73.28 Put 68.00 9/05 No 0.65 0.70 0.68 -0.38 -35.85% 14,329 595 0.62 -0.19 5 44 None
BIDU Options Chain 95.30 Call 96.00 9/05 No 1.47 1.65 1.54 +1.09 +242.23% 4,290 179 0.35 0.46 18 32 None
T Options Chain 29.29 Call 31.00 10/03 No 0.14 0.18 0.15 0.00 0.00% 3,042 127 0.19 0.18 11 65 None
OKLO Options Chain 73.64 Put 66.00 9/05 No 0.48 0.53 0.53 +0.12 +29.27% 8,067 338 0.73 -0.13 3 21 None
HAL Options Chain 22.63 Put 21.00 9/05 No 0.04 0.05 0.04 -0.01 -20.00% 10,085 425 0.38 0.00 12 64 None
RGTI Options Chain 16.23 Put 5.00 9/19 No 0.00 0.03 0.03 +0.01 +50.00% 4,000 173 2.43 0.00 3 18 None
LMT Options Chain 456.18 Call 400.00 9/19 No 52.20 56.70 55.70 +7.60 +15.80% 3,024 137 0.40 1.00 10 66 None
UPST Options Chain 73.28 Call 77.00 9/05 No 1.00 1.14 1.04 -0.19 -15.45% 14,413 673 0.60 0.28 5 44 None
BABA Options Chain 135.00 Call 135.00 9/05 No 3.10 3.25 3.18 +2.54 +396.88% 32,084 1,499 0.42 0.52 17 41 None
AFRM Options Chain 88.46 Put 81.00 9/05 No 0.51 0.56 0.56 -5.59 -90.90% 2,153 101 0.61 -0.14 4 44 None
SMCI Options Chain 41.54 Call 41.50 9/05 No 1.09 1.15 1.12 -2.02 -64.34% 2,702 128 0.47 0.53 12 50 None
STNG Options Chain 50.40 Call 40.00 9/19 No 10.20 10.70 10.20 +0.58 +6.03% 6,500 320 0.59 0.98 15 79 None
BB Options Chain 3.83 Call 3.50 9/05 No 0.29 0.37 0.36 +0.04 +12.50% 2,355 117 0.41 0.92 11 24 None
TMC Options Chain 5.36 Put 2.50 1/16 Yes 0.05 0.15 0.15 +0.01 +7.15% 5,008 249 0.95 -0.06 6 35 None
MSTR Options Chain 338.84 Call 355.00 9/05 No 3.50 3.80 3.69 -1.31 -26.20% 18,196 911 0.57 0.25 6 75 None
SMCI Options Chain 41.54 Call 42.00 9/05 No 0.85 0.91 0.87 -1.83 -67.78% 5,987 300 0.47 0.45 12 50 None
LLY Options Chain 731.96 Put 960.00 9/19 No 226.20 232.40 229.41 -0.04 -0.02% 4,124 209 0.72 -1.00 13 65 None
MSFT Options Chain 509.64 Call 540.00 10/03 No 1.70 2.23 1.92 -0.63 -24.71% 2,708 140 0.17 0.15 13 68 None
RKLB Options Chain 48.60 Call 48.00 9/05 No 2.07 2.17 2.15 +0.34 +18.79% 17,012 897 0.65 0.58 3 43 None
TSLA Options Chain 333.87 Call 352.50 9/12 No 4.05 4.15 4.13 -4.84 -53.96% 4,240 229 0.40 0.26 8 49 None
AFRM Options Chain 88.46 Call 95.00 9/05 No 0.80 0.88 0.82 -0.60 -42.26% 6,129 334 0.60 0.21 4 44 None
PINS Options Chain 36.63 Put 36.50 9/12 No 0.86 0.91 0.85 -0.02 -2.30% 2,353 129 0.34 -0.46 16 48 None
SIRI Options Chain 23.64 Call 24.00 9/26 No 0.71 0.76 0.72 +0.11 +18.04% 3,115 171 0.33 0.47 7 63 None
OKTA Options Chain 92.77 Call 94.00 9/12 No 2.32 2.75 2.33 -0.02 -0.86% 3,147 176 0.41 0.46 11 51 None
F Options Chain 11.71 Put 10.00 9/19 No 0.03 0.04 0.03 0.00 0.00% 4,892 275 0.46 -0.05 14 54 None
BABA Options Chain 135.00 Call 190.00 11/21 Yes 1.11 1.43 1.12 +0.62 +124.00% 3,079 176 0.48 0.08 17 41 None
BABA Options Chain 135.00 Call 132.00 9/05 No 4.65 4.85 4.79 +3.84 +404.22% 8,221 480 0.40 0.67 17 41 None
MRVL Options Chain 77.23 Put 61.00 9/05 No 0.63 0.78 0.73 +0.45 +160.72% 3,157 185 0.43 -0.29 7 48 None
RZLV Options Chain 3.74 Call 4.50 2/20 No 0.60 0.65 0.65 +0.05 +8.34% 4,847 286 1.06 0.50 3 15 None
VNET Options Chain 8.66 Call 8.00 10/17 No 1.40 1.45 1.50 +0.20 +15.39% 3,803 225 0.83 0.67 11 6 None
EPD Options Chain 31.96 Call 32.50 9/05 No 0.07 0.10 0.09 +0.05 +125.00% 2,008 119 0.13 0.28 13 68 None
BTU Options Chain 17.40 Put 15.50 9/19 No 0.16 0.20 0.19 -0.11 -36.67% 2,045 122 0.52 -0.15 16 22 None
LMT Options Chain 456.18 Call 415.00 9/19 No 37.00 43.20 40.70 +0.37 +0.92% 2,001 120 0.31 1.00 10 66 None
META Options Chain 751.11 Put 500.00 9/12 No 0.00 0.39 0.03 0.00 0.00% 3,145 189 0.74 0.00 16 72 None
CRON Options Chain 2.60 Put 2.50 9/19 No 0.10 0.20 0.15 0.00 0.00% 10,374 626 0.85 -0.36 17 31 None
BABA Options Chain 135.00 Call 140.00 9/05 No 1.58 1.60 1.60 +1.24 +344.45% 30,341 1,832 0.46 0.31 17 41 None
MSTR Options Chain 338.84 Call 345.00 9/05 No 5.90 6.15 5.96 -2.14 -26.42% 20,636 1,251 0.55 0.37 6 75 None
MSTR Options Chain 338.84 Put 337.50 9/05 No 11.60 12.25 11.85 +1.94 +19.58% 4,132 252 0.57 -0.52 6 75 None
SMCI Options Chain 41.54 Call 40.00 9/05 No 2.05 2.14 2.10 -2.20 -51.17% 1,752 108 0.50 0.73 12 50 None
GOOGL Options Chain 211.64 Call 220.00 9/12 No 3.15 3.30 3.20 +0.72 +29.04% 32,114 1,987 0.36 0.33 14 70 None
TSM Options Chain 230.87 Call 220.00 11/21 Yes 22.10 22.70 23.00 -4.92 -17.63% 50,083 3,110 0.35 0.66 24 76
Dividend Stock List
SMCI Options Chain 41.54 Call 45.50 9/05 No 0.13 0.15 0.14 -0.56 -80.00% 23,288 1,463 0.50 0.10 12 50 None
OPEN Options Chain 4.45 Call 9.50 9/05 No 0.02 0.04 0.04 +0.01 +33.34% 15,563 978 2.90 0.01 7 23 None
MSTR Options Chain 338.84 Call 337.50 9/05 No 8.75 9.20 9.00 -2.50 -21.74% 5,216 328 0.55 0.48 6 75 None
S Options Chain 18.86 Call 19.50 9/05 Yes 0.20 0.35 0.24 -0.23 -48.94% 2,588 163 0.49 0.30 8 38 None
IONQ Options Chain 43.30 Put 38.00 9/05 No 0.23 0.26 0.23 -0.12 -34.29% 5,679 359 0.73 -0.12 7 45 None
JD Options Chain 30.39 Call 31.00 3/20 Yes 4.00 4.10 4.10 +0.45 +12.33% 2,667 170 0.40 0.60 19 33 None
TSLA Options Chain 333.87 Put 500.00 9/19 No 164.25 168.30 163.51 +7.39 +4.74% 1,920 123 1.18 -1.00 8 49 None
COIN Options Chain 308.47 Put 230.00 9/05 No 0.08 0.19 0.18 +0.08 +80.00% 2,032 132 0.94 0.00 14 65 None
KGC Options Chain 20.22 Call 21.00 9/05 No 0.33 0.37 0.36 +0.21 +140.00% 4,149 270 0.34 0.47 16 49 None
COIN Options Chain 308.47 Call 315.00 9/05 No 3.50 3.75 3.65 -2.20 -37.61% 18,612 1,212 0.45 0.31 14 65 None
PII Options Chain 56.58 Call 20.00 1/15 Yes 34.00 37.10 36.30 +0.53 +1.49% 1,960 128 0.94 0.99 9 49 None
XYZ Options Chain 79.64 Call 85.00 9/05 No 0.16 0.18 0.18 -0.19 -51.36% 5,093 338 0.35 0.09 19 58
Growth Stock List
TSLA Options Chain 333.87 Call 332.50 9/05 No 7.70 7.85 7.70 -8.90 -53.62% 10,193 691 0.37 0.55 8 49 None
CLF Options Chain 10.88 Put 9.50 9/26 No 0.26 0.29 0.28 -0.03 -9.68% 3,026 206 0.67 -0.22 6 39 None
NVDA Options Chain 174.18 Call 177.50 9/05 Yes 1.66 1.74 1.70 -3.10 -64.59% 79,290 5,548 0.31 0.34 16 59 None
LMT Options Chain 456.18 Call 410.00 9/19 No 42.40 47.40 45.70 +1.64 +3.73% 2,693 189 0.34 1.00 10 66 None
GE Options Chain 276.00 Put 257.50 9/05 No 0.22 0.37 0.22 -0.06 -21.43% 1,667 117 0.33 -0.03 9 64 None
NEM Options Chain 72.97 Call 75.00 9/05 No 0.76 0.82 0.81 +0.35 +76.09% 3,243 230 0.28 0.40 17 69 None
LMT Options Chain 456.18 Call 420.00 9/19 No 32.70 35.80 35.70 +1.95 +5.78% 4,045 287 0.28 1.00 10 66 None
BULL Options Chain 13.59 Call 13.50 9/12 No 0.77 0.85 0.86 -0.89 -50.86% 1,467 106 0.73 0.54 3 17 None
SMCI Options Chain 41.54 Call 42.50 9/05 No 0.66 0.69 0.65 -1.63 -71.50% 1,757 127 0.47 0.38 12 50 None
HIMS Options Chain 44.12 Put 40.50 9/05 No 0.56 0.60 0.56 +0.19 +51.36% 3,222 233 0.57 -0.27 17 42 None
GOOGL Options Chain 211.64 Call 222.50 9/12 No 2.00 3.00 2.25 +0.36 +19.05% 2,478 180 0.36 0.28 14 70 None
BABA Options Chain 135.00 Put 115.00 6/18 Yes 7.60 7.95 7.77 -4.78 -38.09% 3,628 264 0.39 -0.24 17 41 None
BABA Options Chain 135.00 Call 135.00 9/12 No 4.30 4.50 4.45 +3.40 +323.81% 4,646 342 0.40 0.53 17 41 None
BMNR Options Chain 43.62 Call 107.00 9/05 No 0.00 0.10 0.10 +0.04 +66.67% 9,984 735 2.82 0.00 6 21 None
LMT Options Chain 456.18 Call 425.00 9/19 No 27.80 30.80 30.60 +0.07 +0.23% 4,060 300 0.25 0.96 10 66 None
MSFT Options Chain 509.64 Put 470.00 10/03 No 2.09 2.58 2.07 +0.30 +16.95% 2,582 191 0.23 -0.15 13 68 None
AFRM Options Chain 88.46 Call 92.00 9/05 No 1.46 1.59 1.48 -0.44 -22.92% 2,051 153 0.58 0.33 4 44 None
CSX Options Chain 32.66 Call 34.00 9/19 No 0.20 0.30 0.25 0.00 0.00% 1,833 137 0.23 0.23 8 57 None
AI Options Chain 16.91 Call 20.50 9/05 Yes 0.08 0.09 0.08 -0.08 -50.00% 1,624 122 0.97 0.09 7 37 None
ON Options Chain 49.59 Put 47.00 1/16 Yes 4.05 4.15 4.06 +0.31 +8.27% 3,003 227 0.48 -0.34 7 50 None
BIDU Options Chain 95.30 Call 97.00 9/05 No 1.16 1.23 1.22 +0.85 +229.73% 4,244 321 0.35 0.38 18 32 None
BYON Options Chain 9.59 Call 10.00 9/05 No 0.35 0.45 0.40 +0.07 +21.22% 7,586 575 1.04 0.38 3 16 None
QCOM Options Chain 160.73 Call 160.00 9/12 No 3.05 3.35 3.45 +0.65 +23.22% 4,069 310 0.24 0.52 13 65 None
MU Options Chain 122.00 Call 123.00 9/26 Yes 5.25 6.05 5.17 -1.82 -26.04% 1,371 105 0.54 0.45 16 69 None
BABA Options Chain 135.00 Call 133.00 9/05 No 4.05 4.20 4.20 +3.25 +342.11% 8,080 621 0.40 0.62 17 41 None
PCT Options Chain 14.29 Call 22.00 11/21 Yes 0.40 0.55 0.44 -0.16 -26.67% 1,451 112 0.80 0.20 3 31 None
NFLX Options Chain 1,208.25 Call 1,225.00 9/05 No 7.25 7.60 7.49 -12.81 -63.11% 3,375 261 0.22 0.32 8 67 None
BULL Options Chain 13.59 Put 12.00 9/05 No 0.04 0.05 0.05 -0.04 -44.45% 9,581 741 0.65 -0.09 3 17 None
NVDA Options Chain 174.18 Call 172.50 9/05 Yes 4.10 4.20 4.15 -4.62 -52.68% 32,039 2,489 0.33 0.59 16 59 None
RGTI Options Chain 16.23 Put 14.50 9/05 No 0.09 0.12 0.10 -0.02 -16.67% 31,668 2,465 0.74 -0.11 3 18 None
WDC Options Chain 80.34 Call 79.00 9/05 No 2.11 2.22 1.98 -1.47 -42.61% 2,788 219 0.32 0.64 12 67 None
COIN Options Chain 308.47 Put 270.00 9/05 No 0.71 0.77 0.75 +0.08 +11.94% 6,399 507 0.60 -0.04 14 65 None
TTD Options Chain 54.66 Put 51.00 9/05 No 0.12 0.14 0.14 -0.01 -6.67% 4,042 321 0.39 -0.10 11 49 None
NFLX Options Chain 1,208.25 Put 1,210.00 9/05 No 14.10 15.00 15.00 +7.87 +110.38% 1,950 156 0.20 -0.52 8 67 None
LMT Options Chain 456.18 Call 445.00 9/05 No 8.10 11.20 10.40 -1.20 -10.35% 3,797 304 0.23 0.98 10 66 None
GTLB Options Chain 49.02 Call 60.00 9/05 Yes 0.30 0.70 0.66 -0.24 -26.67% 3,055 246 1.28 0.14 10 43 None
RKT Options Chain 17.77 Put 17.50 9/26 No 1.04 1.11 1.11 -0.06 -5.13% 1,712 138 0.61 -0.44 8 44 None
LYFT Options Chain 16.14 Put 16.00 9/05 No 0.27 0.29 0.29 -0.01 -3.34% 4,737 385 0.44 -0.39 12 39 None
ORCL Options Chain 226.13 Call 225.00 9/05 No 4.65 4.95 4.85 -11.20 -69.79% 2,562 209 0.34 0.54 8 62 None
MSTR Options Chain 338.84 Put 150.00 3/20 Yes 6.95 7.60 7.45 +0.57 +8.29% 2,010 164 0.90 -0.06 6 75 None
TSLA Options Chain 333.87 Call 337.50 9/05 No 5.30 5.40 5.35 -7.65 -58.85% 14,500 1,190 0.37 0.43 8 49 None
OKLO Options Chain 73.64 Call 77.00 9/05 No 1.41 1.53 1.55 -2.30 -59.74% 9,984 820 0.69 0.33 3 21 None
CVS Options Chain 72.14 Put 72.00 9/05 No 0.41 0.48 0.52 -0.22 -29.73% 4,285 354 0.23 -0.30 12 65 None
ADBE Options Chain 356.70 Put 570.00 1/16 Yes 211.60 215.00 214.55 -1.70 -0.79% 2,190 181 0.54 -0.97 12 62 None
TSLA Options Chain 333.87 Call 315.00 9/12 No 23.20 23.40 23.57 -10.13 -30.06% 2,748 228 0.43 0.78 8 49 None
AAOI Options Chain 24.20 Put 19.00 9/19 No 0.45 0.55 0.50 -0.02 -3.85% 3,098 258 1.08 -0.14 6 42 None
NFLX Options Chain 1,208.25 Call 1,215.00 9/05 No 11.15 11.60 11.60 -15.30 -56.88% 2,048 171 0.22 0.42 8 67 None
CHTR Options Chain 265.58 Put 350.00 9/19 No 82.60 86.40 81.71 -5.39 -6.19% 4,800 403 0.85 -1.00 12 62 None
BAC Options Chain 50.74 Call 53.00 9/05 No 0.02 0.03 0.03 +0.01 +50.00% 3,384 285 0.19 0.03 12 74 None
AFRM Options Chain 88.46 Call 98.00 9/05 No 0.43 0.50 0.40 -0.69 -63.31% 2,656 224 0.62 0.13 4 44 None
IBM Options Chain 245.73 Put 280.00 9/19 No 35.80 36.95 39.00 +4.65 +13.54% 1,440 122 0.50 -0.99 9 69 None
WOOF Options Chain 3.99 Call 4.00 9/05 Yes 0.10 0.15 0.15 +0.05 +50.00% 2,934 249 0.55 0.53 10 27 None
B Options Chain 26.63 Put 21.50 9/19 No 0.00 0.08 0.04 -0.01 -20.00% 1,194 102 0.58 -0.01 3 19 None
ACN Options Chain 259.97 Put 310.00 9/19 No 48.70 50.30 52.40 -2.40 -4.38% 2,828 245 0.46 -0.97 18 65 None
SMCI Options Chain 41.54 Put 38.00 9/05 No 0.18 0.19 0.19 +0.06 +46.16% 19,652 1,705 0.56 -0.12 12 50 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 5 17 None
NIO Options Chain 6.38 Put 6.00 10/03 Yes 0.49 0.52 0.45 -0.06 -11.77% 3,468 302 0.90 -0.36 6 -7 None
COIN Options Chain 308.47 Call 312.50 9/05 No 4.25 4.55 4.42 -2.33 -34.52% 7,210 628 0.45 0.35 14 65 None
ABNB Options Chain 130.53 Call 135.00 9/05 No 0.36 0.41 0.35 -0.15 -30.00% 2,512 220 0.25 0.16 11 56 None
BABA Options Chain 135.00 Call 145.00 9/05 No 0.77 0.84 0.82 +0.62 +310.00% 7,537 664 0.51 0.18 17 41 None
NKE Options Chain 77.37 Call 47.50 9/19 No 29.10 30.90 29.80 -0.70 -2.30% 18,880 1,667 1.11 1.00 10 53 None
TSLA Options Chain 333.87 Put 260.00 9/05 No 0.11 0.12 0.11 +0.03 +37.50% 13,676 1,213 0.79 0.00 8 49 None
MRNA Options Chain 24.47 Call 24.50 9/05 No 0.43 0.46 0.43 -0.31 -41.90% 5,412 486 0.46 0.41 12 42 None
ENVX Options Chain 9.93 Put 9.00 9/05 No 0.18 0.24 0.23 +0.05 +27.78% 2,397 216 0.87 -0.28 5 29 None
XOM Options Chain 114.29 Call 116.00 9/12 No 0.84 0.95 0.89 +0.17 +23.62% 1,918 173 0.17 0.36 11 75 None
MCD Options Chain 312.22 Call 300.00 9/05 No 13.25 13.80 13.04 +1.39 +11.94% 1,473 133 0.27 1.00 10 66 None
META Options Chain 751.11 Put 732.50 9/05 No 6.45 6.80 6.75 +3.30 +95.66% 1,395 127 0.23 -0.38 16 72 None
NVDA Options Chain 174.18 Put 148.00 9/05 Yes 0.05 0.06 0.05 -0.01 -16.67% 4,260 388 0.53 0.00 16 59 None
ETSY Options Chain 53.87 Call 62.00 9/19 No 0.22 0.27 0.22 -0.13 -37.15% 5,096 465 0.46 0.09 8 45 None
BABA Options Chain 135.00 Put 123.00 9/05 No 0.16 0.18 0.14 -6.01 -97.73% 2,162 198 0.42 -0.06 17 41 None
RZLV Options Chain 3.74 Call 4.00 10/17 No 0.40 0.50 0.50 0.00 0.00% 2,964 274 1.06 0.58 3 15 None
CNC Options Chain 28.38 Call 52.50 6/18 Yes 0.95 1.10 1.03 +0.08 +8.43% 2,033 189 0.52 0.15 17 57 None
FDX Options Chain 231.27 Call 237.50 9/05 No 0.85 0.97 0.87 -0.09 -9.38% 1,964 183 0.24 0.21 12 63 None
COIN Options Chain 308.47 Call 335.00 9/05 No 0.70 0.75 0.72 -0.93 -56.37% 10,485 989 0.48 0.08 14 65 None
KO Options Chain 68.36 Call 68.00 9/05 No 1.22 1.28 1.33 +0.42 +46.16% 3,297 312 0.15 0.78 11 70 None
MRVL Options Chain 77.23 Call 65.00 9/26 No 2.30 2.38 2.33 -9.47 -80.26% 1,213 115 0.45 0.43 7 48 None
XPEV Options Chain 21.02 Put 20.00 9/26 No 0.72 0.83 0.80 +0.30 +60.00% 2,655 254 0.56 -0.33 12 53 None
IREN Options Chain 23.04 Call 35.00 9/05 No 0.05 0.10 0.08 -0.02 -20.00% 6,845 655 1.19 0.02 9 34 None
MCHP Options Chain 65.25 Call 66.00 9/05 No 0.55 1.20 1.20 -0.17 -12.41% 1,525 146 0.35 0.42 4 52 None
META Options Chain 751.11 Call 740.00 9/05 No 8.80 9.10 8.98 -7.94 -46.93% 3,514 338 0.23 0.49 16 72 None
MRVL Options Chain 77.23 Call 68.00 9/05 No 0.23 0.26 0.25 -10.61 -97.70% 2,004 193 0.47 0.13 7 48 None
ORCL Options Chain 226.13 Call 227.50 9/05 No 3.45 3.65 3.55 -10.41 -74.57% 1,459 142 0.34 0.45 8 62 None
SHOP Options Chain 141.28 Put 130.00 9/12 No 0.83 0.92 0.87 +0.12 +16.00% 2,039 199 0.42 -0.14 15 56 None
MCD Options Chain 312.22 Call 280.00 9/19 No 33.00 34.55 32.90 -0.26 -0.79% 2,011 199 0.31 1.00 10 66 None
MCD Options Chain 312.22 Call 220.00 9/19 No 92.85 94.70 92.80 +3.85 +4.33% 3,430 340 0.76 1.00 10 66 None
OKTA Options Chain 92.77 Call 102.00 9/05 No 0.14 0.64 0.45 +0.11 +32.36% 2,551 253 0.54 0.10 11 51 None
AI Options Chain 16.91 Call 20.00 9/05 Yes 0.10 0.11 0.11 -0.06 -35.30% 20,417 2,030 0.93 0.11 7 37 None
TER Options Chain 118.24 Put 115.00 9/19 No 2.45 2.65 2.55 -0.01 -0.40% 1,698 169 0.35 -0.36 14 53 None
FL Options Chain 25.06 Call 15.00 1/15 Yes 7.00 12.00 9.10 -1.40 -13.34% 4,640 462 0.59 0.99 11 43 None
RKLB Options Chain 48.60 Put 47.50 9/05 No 1.20 1.29 1.21 -0.48 -28.41% 1,299 130 0.64 -0.38 3 43 None
MSFT Options Chain 509.64 Put 500.00 10/03 No 7.05 8.30 7.51 +0.89 +13.45% 1,758 176 0.20 -0.37 13 68 None
ASTS Options Chain 48.94 Put 35.00 9/05 No 0.04 0.16 0.08 +0.04 +100.00% 3,567 362 1.32 0.00 5 42 None
CRWD Options Chain 442.00 Call 437.50 9/05 No 2.81 3.05 2.92 -8.58 -74.61% 1,191 121 0.34 0.25 6 45 None
DKS Options Chain 215.08 Put 210.00 9/05 No 2.00 2.35 2.20 +0.71 +47.66% 1,926 196 0.29 -0.35 12 73 None
PLCE Options Chain 5.07 Call 55.00 1/16 Yes 0.00 0.20 0.10 -0.90 -90.00% 1,001 102 2.06 0.00 8 23 None
PG Options Chain 157.04 Put 180.00 9/19 No 22.85 23.05 23.10 -1.36 -5.56% 5,798 601 0.46 -1.00 11 71 None
RGTI Options Chain 16.23 Call 17.00 9/05 No 0.31 0.34 0.33 -0.21 -38.89% 36,062 3,753 0.69 0.34 3 18 None
TSLA Options Chain 333.87 Call 337.50 9/12 No 9.05 9.15 9.01 -7.52 -45.50% 2,306 240 0.40 0.47 8 49 None
BABA Options Chain 135.00 Call 200.00 6/18 Yes 5.10 5.70 5.50 +2.68 +95.04% 7,085 741 0.42 0.22 17 41 None
HOOD Options Chain 103.69 Put 91.00 9/05 No 0.21 0.24 0.23 -0.16 -41.03% 3,421 367 0.63 -0.06 11 57 None
FL Options Chain 25.06 Call 20.00 12/18 Yes 4.00 7.00 4.00 -1.00 -20.00% 1,621 174 0.00 0.89 11 43 None
MRVL Options Chain 77.23 Call 70.00 9/26 No 0.97 1.05 0.99 -9.25 -90.34% 1,073 116 0.46 0.23 7 48 None
GOOG Options Chain 212.37 Call 65.00 1/16 Yes 148.35 151.55 149.31 +5.31 +3.69% 2,021 219 0.97 1.00 14 70 None
FL Options Chain 25.06 Call 15.00 3/20 Yes 7.50 12.00 9.10 -3.40 -27.20% 1,685 183 1.00 0.99 11 43 None
UBER Options Chain 93.75 Put 87.00 9/05 No 0.08 0.14 0.11 +0.06 +120.00% 2,573 280 0.35 -0.07 11 63 None
ADSK Options Chain 314.70 Put 270.00 10/17 No 1.05 1.40 1.28 -4.51 -77.90% 928 101 0.31 -0.08 7 60 None
CIFR Options Chain 7.64 Call 9.00 9/05 No 0.12 0.14 0.13 +0.07 +116.67% 2,979 325 1.14 0.21 6 37 None
FL Options Chain 25.06 Call 15.00 6/18 Yes 7.50 12.00 9.00 -3.47 -27.83% 4,810 526 0.81 0.99 11 43 None
NVDA Options Chain 174.18 Call 175.00 9/05 Yes 2.72 2.80 2.72 -3.88 -58.79% 114,737 12,555 0.32 0.47 16 59 None
FL Options Chain 25.06 Call 20.00 11/21 Yes 4.00 5.00 4.65 -0.35 -7.00% 12,180 1,333 0.00 0.95 11 43 None
FL Options Chain 25.06 Call 22.50 6/18 Yes 1.50 2.90 2.25 +0.60 +36.37% 2,281 250 0.00 0.77 11 43 None
TGT Options Chain 95.98 Call 99.00 9/05 No 0.42 0.46 0.45 -0.28 -38.36% 4,661 511 0.27 0.22 12 66 None
FL Options Chain 25.06 Call 22.50 1/16 Yes 1.30 3.00 2.10 -0.40 -16.00% 9,867 1,083 0.23 0.75 11 43 None
MU Options Chain 122.00 Put 122.00 9/19 No 6.00 6.30 6.50 +1.72 +35.99% 1,083 119 0.41 -0.57 16 69 None
LLY Options Chain 731.96 Put 810.00 1/16 Yes 96.15 103.65 102.15 -23.26 -18.55% 1,661 183 0.32 -0.63 13 65 None
IREN Options Chain 23.04 Call 27.00 9/05 No 0.97 1.02 0.99 +0.31 +45.59% 5,890 651 0.84 0.46 9 34 None
FL Options Chain 25.06 Call 17.50 6/18 Yes 5.00 9.50 7.90 -2.10 -21.00% 1,610 178 0.64 0.97 11 43 None
FL Options Chain 25.06 Call 12.50 6/18 Yes 10.00 14.50 11.60 -3.40 -22.67% 1,455 161 1.03 1.00 11 43 None
AI Options Chain 16.91 Call 20.00 9/12 Yes 0.17 0.20 0.19 -0.08 -29.63% 5,104 565 0.76 0.14 7 37 None
FL Options Chain 25.06 Call 15.00 1/16 Yes 7.50 12.00 9.30 -3.20 -25.60% 1,165 129 1.22 1.00 11 43 None
FL Options Chain 25.06 Call 20.00 1/16 Yes 4.00 4.80 5.00 0.00 0.00% 1,542 171 0.00 0.89 11 43 None
FL Options Chain 25.06 Call 20.00 3/20 Yes 4.10 5.00 4.10 -2.60 -38.81% 1,460 162 0.00 0.88 11 43 None
FL Options Chain 25.06 Call 17.50 1/16 Yes 6.10 7.50 7.90 +0.40 +5.34% 7,506 833 0.19 0.96 11 43 None
FL Options Chain 25.06 Call 12.50 1/16 Yes 10.20 14.50 12.60 -0.50 -3.82% 1,180 131 1.53 1.00 11 43 None
RDDT Options Chain 225.08 Call 227.50 9/05 No 5.25 5.50 5.35 -1.37 -20.39% 1,333 148 0.52 0.46 9 40 None
FL Options Chain 25.06 Call 22.50 12/18 Yes 1.50 2.90 2.05 -0.45 -18.00% 1,260 140 0.00 0.78 11 43 None
FL Options Chain 25.06 Call 22.50 11/21 Yes 1.45 2.25 2.20 -0.30 -12.00% 2,797 311 0.00 0.81 11 43 None
FL Options Chain 25.06 Call 20.00 6/18 Yes 3.50 5.30 3.50 -2.00 -36.37% 2,731 304 0.00 0.89 11 43 None
FL Options Chain 25.06 Call 17.50 11/21 Yes 5.00 9.50 6.80 -0.70 -9.34% 3,242 361 1.26 1.00 11 43 None
FL Options Chain 25.06 Call 15.00 12/18 Yes 7.50 12.00 9.10 -0.43 -4.52% 4,050 451 0.61 0.99 11 43 None
FL Options Chain 25.06 Call 10.00 1/16 Yes 12.30 17.00 14.30 -1.95 -12.00% 1,580 176 1.92 1.00 11 43 None
AAPL Options Chain 232.14 Put 230.00 9/05 No 1.96 1.99 1.98 -0.16 -7.48% 34,103 3,806 0.23 -0.38 8 64 None
FL Options Chain 25.06 Call 15.00 11/21 Yes 7.50 12.00 10.20 +0.20 +2.00% 7,210 805 1.59 1.00 11 43 None
JD Options Chain 30.39 Call 32.50 9/12 No 0.37 0.41 0.38 +0.12 +46.16% 1,285 144 0.37 0.29 19 33 None
NVDA Options Chain 174.18 Call 260.00 12/19 Yes 0.61 0.65 0.62 -0.22 -26.19% 30,307 3,402 0.39 0.04 16 59 None
MRVL Options Chain 77.23 Put 63.00 9/05 No 1.55 1.65 1.55 +1.19 +330.56% 3,464 389 0.43 -0.49 7 48 None
ABNB Options Chain 130.53 Call 134.00 9/05 No 0.55 0.62 0.51 -0.16 -23.89% 1,706 192 0.24 0.22 11 56 None
ACN Options Chain 259.97 Put 300.00 9/19 No 39.70 40.80 40.30 -4.20 -9.44% 1,555 177 0.39 -0.94 18 65 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 5 17 None
TSLA Options Chain 333.87 Call 347.50 9/05 No 2.24 2.28 2.24 -4.95 -68.85% 18,442 2,108 0.37 0.22 8 49 None
EPD Options Chain 31.96 Call 33.00 9/05 No 0.03 0.04 0.04 +0.03 +300.00% 10,865 1,244 0.15 0.07 13 68 None
SOFI Options Chain 25.54 Call 29.00 10/17 No 1.02 1.05 1.03 -0.26 -20.16% 20,397 2,337 0.58 0.33 10 49 None
TSLA Options Chain 333.87 Put 335.00 9/05 No 7.25 7.35 7.30 +3.95 +117.91% 26,925 3,085 0.37 -0.51 8 49 None
TSM Options Chain 230.87 Call 257.50 9/05 No 0.04 0.06 0.12 -0.04 -25.00% 1,019 117 0.35 0.00 24 76
Dividend Stock List
DELL Options Chain 134.05 Call 125.00 9/05 No 0.98 1.12 1.06 -10.54 -90.87% 2,883 333 0.31 0.32 14 59 None
FL Options Chain 25.06 Call 25.00 10/17 Yes 0.00 0.05 0.09 -1.41 -94.00% 916 106 0.03 0.50 11 43 None
PEP Options Chain 148.65 Call 155.00 9/05 No 0.07 0.15 0.14 0.00 0.00% 2,212 256 0.21 0.05 10 59 None
UPS Options Chain 87.44 Put 105.00 9/19 No 16.75 18.60 17.65 -0.46 -2.54% 1,831 212 0.51 -1.00 11 62 None
PII Options Chain 56.58 Call 35.00 9/19 No 21.30 23.50 21.50 -0.70 -3.16% 2,640 306 0.00 1.00 9 49 None
CIFR Options Chain 7.64 Call 8.50 9/05 No 0.19 0.22 0.19 +0.07 +58.34% 1,319 153 1.06 0.32 6 37 None
UPS Options Chain 87.44 Put 120.00 9/19 No 31.85 33.45 31.06 -2.04 -6.17% 2,300 268 0.73 -1.00 11 62 None
MCD Options Chain 312.22 Call 285.00 9/19 No 27.90 28.90 27.83 +2.58 +10.22% 3,922 457 0.28 1.00 10 66 None
STZ Options Chain 161.94 Call 190.00 3/20 Yes 6.00 6.60 6.10 +0.80 +15.10% 1,001 117 0.31 0.29 5 60 None
MRVL Options Chain 77.23 Call 70.00 10/17 No 1.81 1.86 1.86 -9.14 -83.10% 19,743 2,309 0.45 0.30 7 48 None
ELF Options Chain 129.35 Put 125.00 9/19 No 5.95 6.35 6.35 +2.03 +47.00% 1,033 121 0.53 -0.46 7 56 None
XOM Options Chain 114.29 Put 112.00 9/12 No 0.70 0.79 0.74 -0.25 -25.26% 1,790 210 0.19 -0.26 11 75 None
AFRM Options Chain 88.46 Call 90.00 9/05 No 2.14 2.20 2.17 -0.13 -5.66% 11,613 1,371 0.58 0.43 4 44 None
GLW Options Chain 68.93 Call 69.00 9/05 No 0.14 0.27 0.16 -0.66 -80.49% 2,608 308 0.20 0.20 8 60 None
BABA Options Chain 135.00 Call 140.00 9/12 No 2.60 2.89 2.63 +1.99 +310.94% 4,542 543 0.43 0.35 17 41 None
NKE Options Chain 77.37 Call 45.00 9/19 No 31.85 33.35 32.25 +12.55 +63.71% 1,296 155 1.22 1.00 10 53 None
SBET Options Chain 17.82 Call 18.00 9/05 No 0.70 0.72 0.71 -0.43 -37.72% 2,214 265 0.77 0.50 7 21 None
EOSE Options Chain 7.13 Call 9.00 10/17 No 0.29 0.38 0.29 -0.06 -17.15% 1,770 212 0.88 0.27 3 22 None
NKE Options Chain 77.37 Call 50.00 9/19 No 27.10 27.65 27.15 +2.31 +9.30% 3,875 465 1.01 1.00 10 53 None
DHI Options Chain 168.91 Put 160.00 10/17 No 3.30 3.40 3.39 -0.24 -6.62% 5,897 708 0.31 -0.26 12 70 None
BABA Options Chain 135.00 Call 137.00 9/05 No 2.36 2.47 2.41 +1.87 +346.30% 10,464 1,258 0.44 0.42 17 41 None
C Options Chain 96.57 Put 94.00 9/05 No 0.39 0.42 0.46 +0.05 +12.20% 5,983 721 0.25 -0.22 17 81 None
TGT Options Chain 95.98 Put 115.00 9/19 No 17.90 20.00 19.05 +0.63 +3.42% 2,195 267 0.45 -0.99 12 66 None
SHOP Options Chain 141.28 Put 132.00 9/05 No 0.36 0.39 0.35 -0.07 -16.67% 1,320 161 0.40 -0.10 15 56 None
BABA Options Chain 135.00 Put 126.00 9/05 No 0.33 0.37 0.34 -7.77 -95.81% 1,643 201 0.40 -0.11 17 41 None
NKE Options Chain 77.37 Call 60.00 9/19 No 17.00 18.40 17.35 -1.15 -6.22% 56,274 6,938 0.64 1.00 10 53 None
TGT Options Chain 95.98 Put 130.00 9/19 No 32.85 34.70 34.25 +0.83 +2.49% 1,985 246 0.69 -1.00 12 66 None
BABA Options Chain 135.00 Call 155.00 9/05 No 0.21 0.24 0.24 +0.16 +200.00% 2,732 340 0.59 0.06 17 41 None
GFI Options Chain 32.12 Put 33.00 10/17 No 1.85 2.10 1.90 -0.80 -29.63% 1,321 165 0.44 -0.45 14 61 None
CHTR Options Chain 265.58 Put 330.00 9/19 No 64.20 65.80 65.60 -0.98 -1.48% 3,300 413 0.69 -0.99 12 62 None
NVDA Options Chain 174.18 Call 172.50 9/12 Yes 5.55 5.70 5.65 -4.30 -43.22% 4,744 595 0.34 0.58 16 59 None
MRVL Options Chain 77.23 Put 62.00 9/05 No 1.09 1.15 1.12 +0.80 +250.00% 3,484 437 0.45 -0.39 7 48 None
MSTR Options Chain 338.84 Call 335.00 9/05 No 9.70 10.20 10.00 -2.75 -21.57% 1,495 188 0.55 0.51 6 75 None
SMCI Options Chain 41.54 Call 46.00 9/05 No 0.10 0.12 0.10 -0.46 -82.15% 17,788 2,242 0.51 0.08 12 50 None
BSX Options Chain 105.50 Call 109.00 9/05 No 0.00 0.40 0.05 -0.11 -68.75% 2,400 303 0.20 0.08 8 60 None
MCD Options Chain 312.22 Call 290.00 9/19 No 22.40 24.15 23.15 -0.55 -2.33% 2,946 375 0.23 1.00 10 66 None
NKE Options Chain 77.37 Call 42.50 10/17 Yes 34.45 35.35 34.80 +17.95 +106.53% 3,970 507 0.82 1.00 10 53 None
META Options Chain 751.11 Call 747.50 9/05 No 5.50 5.80 5.45 -6.95 -56.05% 1,408 180 0.22 0.36 16 72 None
META Options Chain 751.11 Call 745.00 9/05 No 6.50 6.80 6.45 -7.25 -52.92% 2,510 321 0.23 0.40 16 72 None
ADBE Options Chain 356.70 Put 260.00 1/15 Yes 15.40 20.00 16.74 +1.19 +7.66% 1,000 128 0.41 -0.15 12 62 None
UPS Options Chain 87.44 Put 125.00 9/19 No 37.40 37.60 36.90 -1.17 -3.08% 4,675 603 0.81 -1.00 11 62 None
XOM Options Chain 114.29 Put 114.00 9/05 No 0.83 0.86 0.87 -0.51 -36.96% 1,236 160 0.17 -0.42 11 75 None
NFLX Options Chain 1,208.25 Call 1,210.00 9/05 No 13.00 14.30 13.90 -16.39 -54.11% 2,016 262 0.22 0.48 8 67 None
LYFT Options Chain 16.14 Call 15.50 9/05 No 0.84 0.88 0.85 -0.03 -3.41% 1,382 180 0.43 0.79 12 39 None
MRVL Options Chain 77.23 Call 70.00 9/05 No 0.12 0.15 0.14 -8.72 -98.42% 3,149 411 0.51 0.07 7 48 None
TSLA Options Chain 333.87 Call 402.50 9/05 No 0.02 0.05 0.06 -0.18 -75.00% 924 121 0.51 0.00 8 49 None
TGT Options Chain 95.98 Put 125.00 9/19 No 28.95 29.55 28.95 +0.53 +1.87% 958 126 0.62 -1.00 12 66 None
GAP Options Chain 22.01 Put 22.00 9/05 No 0.37 0.43 0.41 -0.98 -70.51% 1,672 220 0.34 -0.49 3 19 None
RZLV Options Chain 3.74 Call 3.00 10/17 No 0.90 1.05 1.03 +0.13 +14.45% 843 111 0.97 0.74 3 15 None
XYZ Options Chain 79.64 Put 76.00 9/19 No 1.34 1.38 1.44 +0.37 +34.58% 1,090 144 0.39 -0.28 19 58
Growth Stock List
NKE Options Chain 77.37 Call 52.50 9/19 No 24.45 25.85 24.65 +3.40 +16.00% 4,001 530 0.91 1.00 10 53 None
BULL Options Chain 13.59 Call 14.50 9/05 No 0.20 0.25 0.21 -0.78 -78.79% 19,304 2,558 0.73 0.26 3 17 None
IONQ Options Chain 43.30 Call 44.00 9/05 No 0.96 1.01 0.96 -0.44 -31.43% 6,145 816 0.63 0.39 7 45 None
PII Options Chain 56.58 Call 45.00 9/19 No 10.30 11.70 11.51 +0.56 +5.12% 5,609 746 0.00 0.98 9 49 None
MSFT Options Chain 509.64 Put 300.00 9/05 No 0.00 0.01 0.01 -0.01 -50.00% 1,383 184 1.18 0.00 13 68 None
PII Options Chain 56.58 Call 40.00 9/19 No 14.60 16.70 16.51 +0.56 +3.52% 10,060 1,345 0.00 1.00 9 49 None
CMG Options Chain 42.41 Put 42.50 9/05 No 0.70 0.74 0.69 +0.03 +4.55% 3,807 509 0.23 -0.58 11 55 None
ONDS Options Chain 5.86 Put 3.50 10/17 No 0.10 0.20 0.20 +0.09 +81.82% 8,869 1,186 1.31 -0.09 8 27 None
BABA Options Chain 135.00 Call 190.00 3/20 Yes 4.20 4.90 4.25 +1.77 +71.38% 1,038 139 0.43 0.20 17 41 None
PG Options Chain 157.04 Put 170.00 9/19 No 12.35 13.05 13.15 -0.75 -5.40% 4,900 660 0.24 -0.97 11 71 None
GOOG Options Chain 212.37 Call 245.00 9/05 No 0.11 0.14 0.10 +0.01 +11.12% 1,684 228 0.49 0.02 14 70 None
SBET Options Chain 17.82 Call 19.00 9/05 No 0.35 0.38 0.37 -0.23 -38.34% 8,676 1,176 0.79 0.32 7 21 None
BABA Options Chain 135.00 Put 124.00 9/05 No 0.20 0.23 0.18 -6.75 -97.41% 1,896 257 0.41 -0.07 17 41 None
XYZ Options Chain 79.64 Put 90.00 11/21 Yes 12.90 13.00 12.56 +0.31 +2.54% 1,531 208 0.44 -0.66 19 58
Growth Stock List
LYFT Options Chain 16.14 Put 15.00 9/05 No 0.04 0.06 0.06 0.00 0.00% 2,061 281 0.46 -0.09 12 39 None
ONDS Options Chain 5.86 Call 9.00 10/03 No 0.25 0.35 0.31 +0.10 +47.62% 1,136 155 1.44 0.24 8 27 None
SKX Options Chain 63.08 Put 60.00 9/19 No 0.00 0.05 0.05 0.00 0.00% 1,033 141 0.14 -0.15 16 61 None
NKE Options Chain 77.37 Call 57.50 9/19 No 19.50 20.95 19.80 -2.05 -9.39% 9,500 1,298 0.73 1.00 10 53 None
MRVL Options Chain 77.23 Put 50.00 10/17 No 0.50 0.53 0.51 +0.29 +131.82% 16,752 2,289 0.51 -0.09 7 48 None
MLCO Options Chain 10.07 Call 10.00 9/05 No 0.15 0.25 0.20 -0.05 -20.00% 1,529 209 0.45 0.48 9 34 None
GFI Options Chain 32.12 Call 25.00 3/20 Yes 9.60 9.80 9.70 +1.55 +19.02% 2,775 383 0.49 0.84 14 61 None
COP Options Chain 98.45 Call 103.00 9/19 No 0.85 1.12 0.87 +0.04 +4.82% 4,410 612 0.24 0.26 10 76 None
TSLA Options Chain 333.87 Call 340.00 9/05 No 4.30 4.40 4.35 -7.00 -61.68% 39,651 5,536 0.36 0.37 8 49 None
RY Options Chain 145.36 Put 145.00 9/19 Yes 1.45 1.70 1.50 0.00 0.00% 809 113 0.14 -0.43 11 73 None
AAOI Options Chain 24.20 Call 25.00 9/12 No 1.45 2.00 1.50 -0.75 -33.34% 751 106 0.94 0.48 6 42 None
MSTR Options Chain 338.84 Call 465.00 9/05 No 0.12 0.18 0.16 +0.04 +33.34% 1,783 252 0.99 0.00 6 75 None
OMEX Options Chain 1.96 Call 2.50 12/19 Yes 0.45 0.60 0.57 +0.02 +3.64% 2,106 298 1.69 0.55 9 18 None
TSLA Options Chain 333.87 Put 337.50 9/05 No 8.60 8.75 8.70 +4.62 +113.24% 11,440 1,622 0.37 -0.57 8 49 None
DASH Options Chain 247.33 Call 260.00 9/05 No 0.38 0.64 0.50 -0.23 -31.51% 2,052 291 0.32 0.10 10 58 None
NKE Options Chain 77.37 Call 55.00 9/19 No 22.30 22.45 22.30 -2.10 -8.61% 16,523 2,347 0.82 1.00 10 53 None
OXY Options Chain 47.61 Call 51.00 9/19 No 0.20 0.22 0.22 -0.02 -8.34% 2,047 291 0.27 0.14 8 62 None
AFRM Options Chain 88.46 Put 80.00 9/05 No 0.38 0.42 0.41 -5.26 -92.77% 2,418 345 0.61 -0.11 4 44 None
SHEL Options Chain 73.88 Call 74.00 9/19 No 1.15 1.30 1.20 -0.15 -11.12% 721 103 0.17 0.52 14 69 None
CVX Options Chain 159.32 Call 167.50 9/19 No 0.63 0.69 0.69 +0.11 +18.97% 1,219 175 0.18 0.18 11 72 None
SOUN Options Chain 13.02 Call 13.00 10/03 No 1.22 1.29 1.21 +0.22 +22.23% 2,488 359 0.72 0.57 3 17 None
STZ Options Chain 161.94 Call 177.50 9/19 No 0.55 0.95 0.64 +0.05 +8.48% 4,004 578 0.32 0.09 5 60 None
SHOP Options Chain 141.28 Put 143.00 9/05 No 3.60 3.80 3.56 -0.29 -7.54% 1,032 149 0.36 -0.58 15 56 None
RZLV Options Chain 3.74 Call 4.00 9/19 No 0.25 0.30 0.30 +0.01 +3.45% 4,244 613 1.14 0.44 3 15 None
MU Options Chain 122.00 Call 128.00 9/05 No 0.28 0.31 0.26 -0.66 -71.74% 8,353 1,207 0.39 0.10 16 69 None
META Options Chain 751.11 Call 800.00 10/03 No 5.05 5.35 5.18 -2.37 -31.40% 828 120 0.25 0.18 16 72 None
FSLR Options Chain 197.02 Call 217.50 9/05 No 0.22 0.31 0.40 -0.15 -27.28% 1,309 190 0.46 0.06 13 61 None
BAC Options Chain 50.74 Put 51.00 10/03 No 1.51 1.65 1.54 -0.10 -6.10% 3,559 518 0.22 -0.53 12 74 None
INSM Options Chain 134.97 Put 110.00 11/21 Yes 2.60 3.80 2.77 -0.27 -8.89% 3,001 437 0.52 -0.16 3 50 None
GAP Options Chain 22.01 Call 22.00 9/05 No 0.41 0.50 0.45 -0.75 -62.50% 2,634 384 0.36 0.51 3 19 None
GM Options Chain 58.49 Call 58.00 9/05 No 1.04 1.07 1.08 +0.05 +4.86% 1,374 201 0.24 0.62 11 74 None
COMM Options Chain 15.96 Call 25.00 12/17 Yes 0.60 1.10 0.95 +0.20 +26.67% 805 118 0.25 0.34 9 37 None
IREN Options Chain 23.04 Call 35.00 9/12 No 0.16 0.19 0.18 +0.03 +20.00% 1,101 162 0.95 0.18 9 34 None
AFRM Options Chain 88.46 Put 85.00 9/05 No 1.33 1.46 1.46 -6.88 -82.50% 4,303 637 0.59 -0.29 4 44 None
BULL Options Chain 13.59 Call 14.00 9/12 No 0.59 0.63 0.62 -0.73 -54.08% 1,491 221 0.75 0.44 3 17 None
NVDA Options Chain 174.18 Put 143.00 9/05 Yes 0.03 0.04 0.03 -0.01 -25.00% 1,137 169 0.59 0.00 16 59 None
GOOG Options Chain 212.37 Put 207.50 9/05 No 2.14 2.21 2.20 -0.01 -0.46% 9,514 1,417 0.40 -0.28 14 70 None
COR Options Chain 291.61 Call 300.00 10/17 No 5.90 6.60 6.50 +0.85 +15.05% 706 106 0.21 0.39 3 21 None
UPST Options Chain 73.28 Call 80.00 9/05 No 0.50 0.55 0.53 -0.12 -18.47% 5,532 834 0.61 0.16 5 44 None
SMCI Options Chain 41.54 Put 41.00 9/05 No 0.78 0.83 0.82 +0.43 +110.26% 6,861 1,035 0.47 -0.40 12 50 None
KEY Options Chain 19.35 Call 17.00 9/19 No 2.35 2.39 2.45 +0.10 +4.26% 12,411 1,873 0.53 1.00 7 50 None
EH Options Chain 16.15 Put 17.00 10/17 No 1.80 1.95 1.80 +0.20 +12.50% 2,000 304 0.51 -0.60 12 3 None
ALAB Options Chain 182.20 Call 195.00 9/05 No 1.55 1.75 1.61 -2.79 -63.41% 1,208 184 0.57 0.21 3 22 None
KDP Options Chain 29.29 Put 28.00 9/18 Yes 2.35 2.60 2.40 +0.15 +6.67% 750 115 0.27 -0.39 10 60 None
DQ Options Chain 22.84 Put 22.50 1/16 Yes 2.25 2.55 2.20 -0.78 -26.18% 2,352 362 0.65 -0.29 11 14 None
AFRM Options Chain 88.46 Call 95.00 9/12 No 1.59 1.78 1.70 -0.24 -12.38% 2,101 324 0.57 0.29 4 44 None
KEY Options Chain 19.35 Call 18.50 9/05 No 0.85 0.89 0.85 -0.03 -3.41% 25,090 3,870 0.36 1.00 7 50 None
COIN Options Chain 308.47 Put 305.00 9/05 No 7.65 7.90 7.80 +1.20 +18.19% 2,450 379 0.46 -0.50 14 65 None
NFLX Options Chain 1,208.25 Put 1,205.00 9/05 No 11.90 12.70 11.80 +5.80 +96.67% 761 118 0.21 -0.45 8 67 None
FSLR Options Chain 197.02 Put 140.00 6/18 Yes 7.65 9.50 8.13 -0.42 -4.92% 900 140 0.50 -0.15 13 61 None
BULL Options Chain 13.59 Call 15.00 9/05 No 0.13 0.15 0.15 -0.65 -81.25% 62,039 9,653 0.80 0.18 3 17 None
TSM Options Chain 230.87 Call 265.00 9/05 No 0.02 0.04 0.04 -0.01 -20.00% 833 130 0.42 0.00 24 76
Dividend Stock List
AMD Options Chain 162.63 Call 167.50 9/05 No 1.50 1.52 1.50 -2.90 -65.91% 22,075 3,454 0.36 0.30 13 58 None
C Options Chain 96.57 Call 97.00 9/12 No 1.72 1.82 1.74 -0.32 -15.54% 2,305 361 0.25 0.48 17 81 None
PYPL Options Chain 70.19 Call 73.00 9/05 No 0.15 0.17 0.15 -0.09 -37.50% 6,911 1,084 0.24 0.13 10 60 None
KEY Options Chain 19.35 Call 10.00 1/16 Yes 9.30 9.40 9.54 +0.21 +2.26% 3,000 472 0.64 1.00 7 50 None
MRVL Options Chain 77.23 Call 50.00 3/20 Yes 17.15 18.50 17.40 -13.41 -43.53% 1,598 253 0.55 0.80 7 48 None
TSLA Options Chain 333.87 Call 342.50 9/05 No 3.50 3.55 3.49 -6.36 -64.57% 22,026 3,495 0.36 0.31 8 49 None
GRAB Options Chain 4.97 Call 5.00 4/17 Yes 0.75 0.80 0.78 -0.02 -2.50% 5,734 911 0.44 0.61 9 32 None
ZM Options Chain 81.42 Call 85.00 9/05 No 0.14 0.18 0.18 +0.04 +28.58% 1,043 166 0.25 0.13 17 58 None
BABA Options Chain 135.00 Put 130.00 11/21 Yes 7.20 7.40 7.37 -6.58 -47.17% 1,852 295 0.40 -0.36 17 41 None
CIFR Options Chain 7.64 Call 8.00 9/12 No 0.52 0.56 0.50 +0.21 +72.42% 866 138 1.13 0.46 6 37 None
GME Options Chain 22.79 Call 25.50 9/19 Yes 0.61 0.75 0.66 -0.14 -17.50% 1,244 199 0.78 0.28 15 35 None
DNTH Options Chain 23.57 Put 12.50 9/19 No 0.60 0.95 0.60 -0.12 -16.67% 980 157 2.52 -0.10 3 14 None
AFRM Options Chain 88.46 Call 88.00 9/05 No 3.00 3.15 3.10 +0.21 +7.27% 654 105 0.58 0.55 4 44 None
CORZ Options Chain 14.35 Put 12.50 9/19 No 0.22 0.24 0.25 +0.02 +8.70% 5,393 869 0.67 -0.18 4 25 None
ISRG Options Chain 473.84 Put 530.00 9/19 No 55.80 58.90 55.41 -3.05 -5.22% 763 123 0.44 -0.97 12 64 None
TSLA Options Chain 333.87 Call 367.50 9/05 No 0.36 0.37 0.35 -1.45 -80.56% 6,357 1,025 0.41 0.05 8 49 None
CRWV Options Chain 103.04 Call 145.00 3/20 No 10.80 12.95 11.45 -0.85 -6.92% 2,592 419 0.75 0.39 3 22 None
KEY Options Chain 19.35 Call 16.00 9/19 No 3.35 3.40 3.40 +0.10 +3.03% 18,960 3,081 0.60 1.00 7 50 None
RIOT Options Chain 13.76 Call 16.00 9/05 No 0.04 0.06 0.05 -0.04 -44.45% 8,486 1,380 0.73 0.08 9 47 None
CORZ Options Chain 14.35 Call 18.00 3/20 Yes 1.80 2.25 2.03 +0.38 +23.03% 1,328 216 0.77 0.42 4 25 None
NFLX Options Chain 1,208.25 Call 1,222.50 9/05 No 8.00 8.45 8.40 -13.45 -61.56% 681 111 0.21 0.36 8 67 None
OKTA Options Chain 92.77 Call 91.00 9/05 No 2.81 3.15 3.20 -0.05 -1.54% 1,188 194 0.38 0.65 11 51 None
BABA Options Chain 135.00 Put 125.00 9/12 No 0.79 0.89 0.80 -7.25 -90.07% 685 112 0.40 -0.15 17 41 None
META Options Chain 751.11 Put 715.00 9/05 No 2.37 2.52 2.40 +1.23 +105.13% 2,859 468 0.26 -0.17 16 72 None
JPM Options Chain 301.07 Call 315.00 9/05 No 0.05 0.06 0.06 -0.02 -25.00% 2,117 348 0.16 0.02 12 79 None
BE Options Chain 52.94 Call 55.00 9/12 No 2.70 2.85 2.80 -1.10 -28.21% 830 137 0.86 0.46 7 49 None
ALAB Options Chain 182.20 Call 197.50 9/05 No 0.40 1.40 1.40 -2.55 -64.56% 871 144 0.51 0.17 3 22 None
NVDA Options Chain 174.18 Call 190.00 4/17 Yes 16.70 17.45 17.05 -3.28 -16.14% 1,094 181 0.39 0.49 16 59 None
NFLX Options Chain 1,208.25 Call 1,265.00 9/05 No 1.16 1.31 1.20 -3.65 -75.26% 760 126 0.23 0.06 8 67 None
GE Options Chain 276.00 Put 267.50 9/05 No 0.97 1.20 1.05 -0.05 -4.55% 1,562 259 0.25 -0.20 9 64 None
ASTS Options Chain 48.94 Call 51.00 9/05 No 1.03 1.12 1.06 -0.21 -16.54% 2,532 420 0.70 0.35 5 42 None
AEHR Options Chain 24.95 Put 15.00 1/15 Yes 3.50 3.80 3.60 +0.60 +20.00% 669 111 0.89 -0.17 7 35 None
MARA Options Chain 15.96 Put 14.00 9/05 No 0.05 0.06 0.06 -0.02 -25.00% 10,440 1,734 0.70 -0.07 12 58 None
TSLA Options Chain 333.87 Put 332.50 9/05 No 6.05 6.15 6.10 +3.35 +121.82% 9,912 1,650 0.38 -0.45 8 49 None
TSLA Options Chain 333.87 Put 355.00 9/12 No 24.05 24.30 24.65 +8.44 +52.07% 2,095 350 0.41 -0.76 8 49 None
CVNA Options Chain 377.38 Call 377.50 9/05 No 5.80 6.15 5.98 -3.43 -36.46% 730 122 0.38 0.43 8 58 None
SBET Options Chain 17.82 Call 18.50 9/05 No 0.50 0.54 0.52 -0.33 -38.83% 1,489 250 0.79 0.40 7 21 None
BABA Options Chain 135.00 Call 139.00 9/05 No 1.80 1.85 1.94 +1.53 +373.18% 2,659 447 0.45 0.34 17 41 None
KEY Options Chain 19.35 Call 15.00 9/19 No 4.35 4.40 4.40 +0.15 +3.53% 30,780 5,184 0.75 1.00 7 50 None
DJT Options Chain 17.53 Put 16.00 9/12 No 0.11 0.15 0.13 +0.02 +18.19% 1,172 198 0.50 -0.13 3 18 None
BABA Options Chain 135.00 Call 135.00 9/26 No 6.10 6.60 6.20 +4.55 +275.76% 1,461 247 0.40 0.53 17 41 None
BROS Options Chain 71.83 Put 71.00 9/05 No 1.05 1.20 1.19 +0.63 +112.50% 993 168 0.38 -0.39 10 54 None
MRVL Options Chain 77.23 Put 63.00 9/26 No 3.05 3.15 3.07 +2.23 +265.48% 1,179 200 0.46 -0.46 7 48 None
COIN Options Chain 308.47 Put 295.00 9/05 No 3.75 4.00 3.90 +0.76 +24.21% 2,988 508 0.47 -0.30 14 65 None
UPST Options Chain 73.28 Call 77.00 9/12 No 2.08 2.24 2.14 -0.55 -20.45% 711 121 0.64 0.36 5 44 None
IREN Options Chain 23.04 Call 30.00 9/05 No 0.27 0.28 0.28 0.00 0.00% 12,985 2,217 0.89 0.17 9 34 None
MCHP Options Chain 65.25 Call 85.00 11/21 Yes 0.60 0.95 0.77 -0.33 -30.00% 3,501 598 0.43 0.12 4 52 None
F Options Chain 11.71 Put 9.50 9/12 No 0.01 0.02 0.01 0.00 0.00% 1,204 206 0.59 0.00 14 54 None
SBUX Options Chain 88.19 Put 88.00 9/05 No 0.99 1.05 1.05 -0.28 -21.06% 1,518 260 0.24 -0.46 8 55 None
OXY Options Chain 47.61 Put 42.50 2/20 Yes 1.66 1.72 1.67 -0.03 -1.77% 879 151 0.31 -0.26 8 62 None
GE Options Chain 276.00 Call 300.00 11/21 Yes 7.60 8.00 7.85 -0.05 -0.64% 2,688 465 0.30 0.32 9 64 None
GOOGL Options Chain 211.64 Put 215.00 9/12 No 6.90 7.10 7.00 0.00 0.00% 791 137 0.36 -0.54 14 70 None
KEY Options Chain 19.35 Call 14.00 9/19 No 5.35 5.40 5.39 +0.09 +1.70% 35,980 6,233 0.91 1.00 7 50 None
SOFI Options Chain 25.54 Call 31.00 9/05 No 0.01 0.02 0.01 -0.02 -66.67% 1,733 301 0.65 0.00 10 49 None
MU Options Chain 122.00 Call 160.00 2/20 Yes 4.15 4.35 4.10 -0.85 -17.18% 684 119 0.45 0.23 16 69 None
UNH Options Chain 309.87 Put 290.00 10/03 No 4.90 6.55 5.46 -1.36 -19.95% 665 116 0.34 -0.26 13 69 None
GOOG Options Chain 212.37 Put 215.00 9/05 No 5.05 5.25 5.25 -0.10 -1.87% 1,129 197 0.38 -0.54 14 70 None
BIDU Options Chain 95.30 Put 95.00 9/05 No 1.56 1.66 1.60 -3.49 -68.57% 871 152 0.35 -0.45 18 32 None
TIGR Options Chain 12.50 Put 11.50 9/05 Yes 0.07 0.11 0.10 +0.01 +11.12% 1,510 264 0.63 -0.16 16 11 None
MOH Options Chain 174.72 Put 175.00 9/19 No 4.80 5.20 4.95 -2.35 -32.20% 623 109 0.46 -0.35 14 54 None
OKLO Options Chain 73.64 Put 48.00 9/19 No 0.05 0.21 0.11 +0.02 +22.23% 1,861 328 0.90 -0.02 3 21 None
IREN Options Chain 23.04 Put 20.00 9/05 No 0.03 0.08 0.05 -0.57 -91.94% 8,370 1,476 1.17 -0.03 9 34 None
NVDA Options Chain 174.18 Call 180.00 11/21 Yes 11.20 11.45 11.30 -3.37 -22.98% 104,084 18,365 0.39 0.49 16 59 None
ASTS Options Chain 48.94 Put 30.00 9/19 No 0.09 0.21 0.07 +0.01 +16.67% 3,448 610 1.18 0.00 5 42 None
DVN Options Chain 35.88 Put 36.00 9/19 No 1.00 1.04 1.04 -0.31 -22.97% 746 132 0.30 -0.48 10 63 None
MU Options Chain 122.00 Put 107.00 9/05 No 0.14 0.16 0.15 +0.05 +50.00% 4,028 714 0.47 -0.05 16 69 None
ULTA Options Chain 492.73 Put 490.00 9/05 Yes 5.00 5.50 5.50 -0.26 -4.52% 1,054 187 0.26 -0.42 11 67 None
MSTR Options Chain 338.84 Call 800.00 9/05 No 0.02 0.04 0.04 +0.02 +100.00% 3,002 533 0.00 0.00 6 75 None
GOOG Options Chain 212.37 Put 210.00 9/05 No 2.90 2.99 2.92 -0.15 -4.89% 5,767 1,024 0.39 -0.36 14 70 None
MRVL Options Chain 77.23 Call 70.00 3/20 Yes 7.05 7.20 7.10 -9.70 -57.74% 5,735 1,019 0.49 0.48 7 48 None
APLD Options Chain 15.98 Call 17.00 11/21 No 2.47 2.52 2.48 -0.40 -13.89% 3,074 547 0.93 0.54 3 18 None
ORCL Options Chain 226.13 Call 230.00 9/05 No 2.54 2.60 2.56 -9.20 -78.24% 2,967 528 0.34 0.35 8 62 None
UBER Options Chain 93.75 Call 92.00 9/05 No 2.60 2.74 2.59 -1.66 -39.06% 1,657 295 0.30 0.69 11 63 None
NBIS Options Chain 68.32 Call 69.00 9/05 No 1.95 2.00 1.98 -2.46 -55.41% 992 177 0.59 0.48 3 21 None
PYPL Options Chain 70.19 Call 74.00 9/05 No 0.07 0.09 0.08 -0.07 -46.67% 3,057 548 0.25 0.07 10 60 None
GS Options Chain 751.22 Put 710.00 9/12 No 3.10 3.30 3.50 +0.30 +9.38% 1,004 180 0.26 -0.17 13 76 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
GOOGL Options Chain 211.64 Call 232.50 9/05 No 0.45 0.50 0.48 +0.13 +37.15% 1,544 277 0.44 0.08 14 70 None
BMNR Options Chain 43.62 Call 46.00 9/05 No 1.15 1.30 1.25 -1.30 -50.98% 2,508 450 0.85 0.38 6 21 None
META Options Chain 751.11 Call 742.50 9/05 No 7.60 7.90 7.66 -7.34 -48.94% 1,219 219 0.23 0.44 16 72 None
AVGO Options Chain 297.39 Call 285.00 9/12 Yes 19.90 20.75 19.82 -10.28 -34.16% 885 159 0.55 0.68 8 66 None
NKE Options Chain 77.37 Put 82.50 10/17 Yes 7.30 7.45 7.40 +1.23 +19.94% 2,101 378 0.38 -0.65 10 53 None
AVGO Options Chain 297.39 Call 302.50 9/05 Yes 8.25 8.45 8.21 -7.62 -48.14% 1,940 350 0.64 0.44 8 66 None
NVDA Options Chain 174.18 Call 175.00 10/10 Yes 8.10 8.30 8.17 -3.93 -32.48% 1,112 201 0.34 0.52 16 59 None
NOW Options Chain 917.46 Put 865.00 9/05 No 2.00 2.25 2.20 +0.30 +15.79% 641 116 0.34 -0.09 10 61 None
NVDA Options Chain 174.18 Call 177.50 9/12 Yes 3.05 3.15 3.10 -3.35 -51.94% 9,958 1,805 0.32 0.40 16 59 None
ASAN Options Chain 14.60 Put 13.00 9/05 Yes 0.45 0.55 0.54 -0.02 -3.58% 3,114 565 1.47 -0.26 9 34 None
CRWV Options Chain 103.04 Put 65.00 9/05 No 0.00 0.27 0.04 +0.02 +100.00% 2,989 543 1.40 0.00 3 22 None
TSLA Options Chain 333.87 Put 297.50 9/05 No 0.35 0.36 0.33 +0.12 +57.15% 1,236 225 0.48 -0.05 8 49 None
FSLR Options Chain 197.02 Put 165.00 1/15 Yes 21.95 23.10 22.70 -0.20 -0.88% 2,087 380 0.47 -0.25 13 61 None
DNTH Options Chain 23.57 Call 40.00 9/19 No 0.00 3.00 1.99 +0.14 +7.57% 976 178 3.07 0.11 3 14 None
AXP Options Chain 331.28 Put 320.00 9/19 No 3.20 3.45 3.20 -0.95 -22.90% 2,945 538 0.26 -0.26 10 70 None
NVDA Options Chain 174.18 Put 165.00 8/21 Yes 19.60 20.05 19.55 +2.19 +12.62% 667 122 0.41 -0.33 16 59 None
CELH Options Chain 62.88 Call 70.00 10/17 No 1.59 1.86 1.73 +0.76 +78.36% 5,247 961 0.44 0.30 7 54 None
MU Options Chain 122.00 Put 109.00 9/05 No 0.24 0.25 0.26 +0.09 +52.95% 1,064 195 0.45 -0.08 16 69 None
AAPL Options Chain 232.14 Put 232.50 9/05 No 2.92 2.99 2.99 -0.12 -3.86% 7,436 1,366 0.22 -0.51 8 64 None
BABA Options Chain 135.00 Call 131.00 9/05 No 5.30 5.50 5.41 +4.34 +405.61% 4,530 835 0.39 0.72 17 41 None
VST Options Chain 189.11 Put 182.50 9/05 No 1.80 2.06 1.87 +1.16 +163.38% 888 164 0.44 -0.26 9 59 None
INTC Options Chain 24.93 Call 31.00 10/17 No 0.29 0.32 0.30 -0.11 -26.83% 13,719 2,536 0.54 0.15 4 44 None
ORCL Options Chain 226.13 Call 230.00 9/12 Yes 9.45 10.00 9.66 -9.09 -48.48% 546 101 0.65 0.47 8 62 None
IREN Options Chain 23.04 Call 26.00 9/05 No 1.41 1.50 1.37 +0.51 +59.31% 3,216 595 0.82 0.59 9 34 None
UPST Options Chain 73.28 Call 76.00 9/12 No 2.43 2.60 2.45 -0.36 -12.82% 664 123 0.64 0.41 5 44 None
IREN Options Chain 23.04 Put 23.00 9/19 No 0.82 0.88 0.92 -1.51 -62.14% 953 177 0.93 -0.22 9 34 None
IREN Options Chain 23.04 Call 28.50 9/05 No 0.48 0.55 0.44 0.00 0.00% 1,511 281 0.84 0.29 9 34 None
BABA Options Chain 135.00 Call 152.50 9/05 No 0.27 0.33 0.31 +0.22 +244.45% 602 112 0.57 0.08 17 41 None
NIO Options Chain 6.38 Put 6.50 9/12 Yes 0.44 0.55 0.54 +0.08 +17.40% 10,079 1,890 0.94 -0.51 6 -7 None
GOOG Options Chain 212.37 Call 217.50 9/12 No 4.05 4.30 4.08 +0.56 +15.91% 786 148 0.35 0.41 14 70 None
MA Options Chain 590.48 Put 585.00 9/05 No 1.21 1.72 1.72 -1.40 -44.88% 704 133 0.17 -0.20 11 66 None
GOOG Options Chain 212.37 Put 212.50 9/05 No 3.85 4.00 3.90 -0.27 -6.48% 2,838 537 0.38 -0.45 14 70 None
DELL Options Chain 134.05 Put 122.00 9/05 No 1.98 2.26 2.10 +0.55 +35.49% 1,396 265 0.34 -0.46 14 59 None
BIDU Options Chain 95.30 Put 90.00 3/20 Yes 6.95 7.15 6.92 -0.98 -12.41% 1,596 303 0.38 -0.33 18 32 None
MOS Options Chain 33.95 Put 30.00 9/05 No 0.00 0.05 0.04 -0.13 -76.48% 1,000 190 0.49 -0.01 16 70 None
XPEV Options Chain 21.02 Put 20.00 9/05 No 0.19 0.23 0.22 +0.08 +57.15% 1,494 284 0.52 -0.25 12 53 None
ONDS Options Chain 5.86 Call 7.50 9/05 No 0.05 0.10 0.10 +0.05 +100.00% 657 125 1.42 0.14 8 27 None
ORCL Options Chain 226.13 Call 232.50 9/05 No 1.79 1.89 1.78 -8.02 -81.84% 1,150 219 0.34 0.27 8 62 None
KHC Options Chain 27.64 Call 27.50 9/05 No 0.72 0.83 0.74 +0.41 +124.25% 3,206 612 0.32 0.66 6 57 None
AMD Options Chain 162.63 Call 162.50 9/05 No 3.45 3.55 3.49 -4.31 -55.26% 6,012 1,150 0.37 0.53 13 58 None
LLY Options Chain 731.96 Put 340.00 12/18 Yes 2.72 5.90 4.37 +0.87 +24.86% 605 116 0.42 -0.03 13 65 None
META Options Chain 751.11 Call 737.50 9/05 No 10.15 10.50 10.25 -8.77 -46.11% 1,225 235 0.23 0.53 16 72 None
TSM Options Chain 230.87 Call 232.50 9/05 No 2.64 2.71 2.66 -4.98 -65.19% 1,838 354 0.26 0.45 24 76
Dividend Stock List
OKTA Options Chain 92.77 Call 95.00 9/05 No 1.23 1.40 1.28 +0.33 +34.74% 3,806 734 0.44 0.36 11 51 None
TSLA Options Chain 333.87 Put 302.50 9/05 No 0.49 0.51 0.50 +0.22 +78.58% 1,712 331 0.46 -0.07 8 49 None
PYPL Options Chain 70.19 Call 75.00 9/05 No 0.04 0.05 0.04 -0.04 -50.00% 2,874 556 0.27 0.03 10 60 None
AVGO Options Chain 297.39 Put 287.50 9/05 Yes 6.10 6.30 6.31 +2.67 +73.36% 2,551 494 0.65 -0.34 8 66 None
META Options Chain 751.11 Put 680.00 10/03 No 6.05 6.40 6.31 +1.98 +45.73% 766 149 0.30 -0.17 16 72 None
APP Options Chain 478.59 Put 465.00 9/05 No 7.30 8.80 8.00 -0.19 -2.32% 586 114 0.54 -0.32 9 62 None
HD Options Chain 407.45 Put 340.00 3/20 Yes 5.95 6.35 6.25 0.00 0.00% 1,000 195 0.26 -0.17 9 66 None