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
AGNC Options Chain 8.87 Call 9.50 12/04 No 0.06 0.07 0.06 +0.02 +50.00% 20,835 161 0.28 0.15 13 51 None
MDT Options Chain 93.99 Call 100.00 10/30 No 0.06 0.07 0.05 +0.04 +400.00% 13,855 186 0.42 0.02 14 71 None
DASH Options Chain 170.56 Call 180.00 1/15 Yes 11.95 13.30 12.45 -2.65 -17.55% 12,526 175 0.53 0.47 10 58 None
ENVX Options Chain 3.35 Call 2.50 11/13 Yes 0.79 1.31 1.00 +0.12 +13.64% 12,057 196 2.98 0.96 5 25 None
GOOG Options Chain 316.83 Call 347.50 11/20 Yes 5.00 5.15 5.05 +1.35 +36.49% 4,751 107 0.41 0.25 11 65 None
TER Options Chain 323.68 Put 220.00 12/18 Yes 2.00 2.40 2.20 +0.10 +4.77% 5,673 133 0.63 -0.06 13 61 None
GLXY Options Chain 17.18 Put 18.00 11/06 Yes 0.76 1.09 0.94 -0.81 -46.29% 5,991 144 0.99 -0.43 5 41 None
GE Options Chain 297.66 Call 317.50 11/20 No 4.10 4.80 4.75 +1.08 +29.43% 4,225 109 0.32 0.32 11 64 None
INTC Options Chain 93.74 Call 69.00 10/30 Yes 24.80 25.45 25.05 +0.13 +0.53% 5,702 149 2.29 1.00 5 53 None
ENPH Options Chain 29.76 Call 25.00 10/30 Yes 0.64 0.75 0.65 -4.20 -86.60% 3,785 107 0.99 0.47 11 50 None
NVDA Options Chain 218.14 Put 235.00 10/30 No 18.05 18.45 18.04 +1.30 +7.77% 3,070 104 0.68 -0.99 17 64 None
SKHY Options Chain 145.36 Put 149.00 10/30 No 0.24 0.25 0.23 -7.11 -96.87% 2,746 104 0.83 -0.06 3 22 None
TSEM Options Chain 189.08 Put 180.00 11/20 Yes 10.60 11.90 11.65 -4.05 -25.80% 7,628 384 0.91 -0.35 13 50 None
HOOD Options Chain 94.56 Call 92.00 10/30 Yes 1.59 1.63 1.58 -4.07 -72.04% 10,835 559 0.80 0.45 10 54 None
NVDA Options Chain 218.14 Call 200.00 11/02 No 16.75 17.25 17.22 -1.21 -6.57% 2,212 127 0.45 0.95 17 64 None
SPCX Options Chain 148.58 Call 145.00 11/02 No 3.05 3.10 2.94 -2.74 -48.24% 3,537 204 0.47 0.50 6 37 None
HOOD Options Chain 94.56 Call 91.00 10/30 Yes 2.03 2.07 2.01 -4.43 -68.79% 6,208 359 0.81 0.52 10 54 None
TENB Options Chain 48.65 Call 55.00 11/20 Yes 1.40 1.50 1.44 -1.16 -44.62% 14,272 834 0.84 0.34 6 49 None
BMNR Options Chain 21.62 Call 21.50 11/06 No 1.03 1.09 0.99 -0.16 -13.92% 2,266 133 0.77 0.52 11 33 None
MRNA Options Chain 207.97 Call 250.00 11/06 Yes 3.00 3.25 3.25 +0.37 +12.85% 9,042 551 1.03 0.20 8 52 None
PLCE Options Chain 1.03 Put 1.00 12/18 Yes 0.35 0.65 0.55 +0.34 +161.91% 8,197 505 2.67 -0.35 7 16 None
T Options Chain 20.94 Put 20.50 11/06 No 0.30 0.36 0.34 +0.15 +78.95% 5,218 325 0.28 -0.28 10 60 None
INTC Options Chain 93.74 Call 70.00 10/30 Yes 23.85 24.45 24.15 +0.23 +0.97% 6,300 395 2.28 1.00 5 53 None
AMD Options Chain 560.26 Put 562.50 10/30 No 8.30 8.60 8.51 -5.94 -41.11% 1,599 105 0.72 -0.40 12 62 None
VRT Options Chain 208.56 Put 185.00 1/15 Yes 3.90 5.20 4.09 -5.71 -58.27% 3,261 218 0.54 -0.12 10 57 None
EXE Options Chain 94.62 Put 85.00 11/20 No 0.45 0.65 0.44 -0.11 -20.00% 10,388 699 0.32 -0.12 3 21 None
ENPH Options Chain 29.76 Put 25.00 10/30 Yes 0.76 0.90 0.85 +0.66 +347.37% 11,452 779 0.91 -0.53 11 50 None
NVDA Options Chain 218.14 Call 197.50 11/02 No 19.30 20.25 19.58 -1.18 -5.69% 3,100 213 0.64 0.97 17 64 None
SKHY Options Chain 145.36 Put 152.50 10/30 No 0.50 0.52 0.50 -9.18 -94.84% 1,878 133 0.81 -0.10 3 22 None
XP Options Chain 15.96 Call 17.00 12/18 Yes 0.80 0.90 0.80 -0.15 -15.79% 1,893 140 0.56 0.41 12 50 None
NVDA Options Chain 218.14 Put 190.00 11/02 No 0.04 0.06 0.06 -0.02 -25.00% 5,043 375 0.51 -0.01 17 64 None
CLF Options Chain 13.90 Put 12.50 11/13 No 0.24 0.33 0.27 -0.12 -30.77% 1,663 124 0.68 -0.23 5 32 None
GOOG Options Chain 316.83 Call 320.00 11/06 Yes 12.25 12.55 12.50 +2.88 +29.94% 9,571 733 0.54 0.54 11 65 None
SPCX Options Chain 148.58 Call 143.00 10/30 No 3.55 3.60 3.55 -3.30 -48.18% 6,005 462 0.60 0.62 6 37 None
QBTS Options Chain 12.13 Put 11.50 11/13 Yes 0.83 0.94 0.88 +0.16 +22.23% 2,747 213 1.01 -0.43 7 38 None
AGI Options Chain 31.18 Put 31.00 11/20 Yes 1.20 1.95 1.40 0.00 0.00% 2,044 162 0.48 -0.46 17 65 None
MU Options Chain 928.76 Put 970.00 10/30 No 22.60 22.75 22.94 -24.30 -51.44% 6,594 537 0.68 -0.48 19 78 None
AMZN Options Chain 253.10 Call 240.00 11/02 Yes 17.70 18.15 17.73 -0.94 -5.04% 1,229 102 0.89 0.71 12 69 None
SPCX Options Chain 148.58 Call 147.00 11/04 No 3.05 3.10 2.97 -3.08 -50.91% 1,491 124 0.49 0.43 6 37 None
BAX Options Chain 24.92 Call 26.00 10/30 Yes 0.90 1.25 1.03 +0.38 +58.47% 3,273 274 1.45 0.48 7 39 None
STX Options Chain 667.85 Put 450.00 12/18 Yes 2.50 3.50 3.00 -0.95 -24.06% 2,447 207 0.70 -0.04 13 60 None
STM Options Chain 48.68 Put 45.00 12/18 Yes 2.30 2.50 2.50 0.00 0.00% 2,151 183 0.58 -0.31 12 53 None
VFC Options Chain 17.03 Call 16.00 10/30 Yes 0.44 1.21 0.78 -0.65 -45.46% 4,018 344 1.00 0.70 11 41 None
CVNA Options Chain 59.23 Call 58.00 10/30 Yes 4.45 4.85 4.44 +0.14 +3.26% 5,194 445 2.27 0.58 10 51 None
GEV Options Chain 895.08 Put 690.00 12/18 No 6.50 8.20 7.35 +0.40 +5.76% 1,188 102 0.53 -0.08 3 22 None
PFE Options Chain 29.80 Put 27.50 11/06 Yes 0.12 0.14 0.12 +0.03 +33.34% 3,571 310 0.34 -0.07 8 58 None
BIIB Options Chain 252.73 Put 240.00 11/20 Yes 4.90 6.50 4.70 -3.10 -39.75% 1,209 105 0.37 -0.33 4 53 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
NVDA Options Chain 218.14 Put 115.00 11/13 No 0.03 0.04 0.04 +0.01 +33.34% 4,000 348 1.12 0.00 17 64 None
SLS Options Chain 12.17 Call 10.00 11/20 Yes 1.90 2.10 1.98 -0.52 -20.80% 1,708 150 2.00 0.62 8 34 None
STX Options Chain 667.85 Put 660.00 11/20 Yes 30.90 34.90 33.59 -9.01 -21.15% 2,005 178 0.69 -0.38 13 60 None
MU Options Chain 928.76 Call 975.00 11/02 No 19.00 19.15 19.40 +11.45 +144.03% 1,461 130 0.51 0.49 19 78 None
EBAY Options Chain 117.83 Put 109.00 10/30 Yes 1.02 1.45 1.21 +0.11 +10.00% 1,714 153 1.20 -0.20 11 64 None
PURR Options Chain 9.85 Call 10.00 1/15 No 1.40 1.55 1.41 -0.29 -17.06% 13,516 1,208 0.90 0.56 3 16 None
AMBA Options Chain 67.12 Call 69.00 10/30 No 0.25 2.85 0.90 -0.44 -32.84% 1,682 151 0.93 0.32 8 42 None
SLS Options Chain 12.17 Put 8.00 11/20 Yes 0.90 1.00 0.93 +0.63 +210.00% 6,191 569 2.03 -0.24 8 34 None
DJT Options Chain 6.36 Put 3.00 12/18 No 0.03 0.05 0.04 +0.01 +33.34% 10,496 986 1.13 -0.04 3 16 None
BA Options Chain 168.18 Call 167.50 10/30 Yes 1.74 1.88 1.83 -0.97 -34.65% 7,840 746 0.39 0.47 8 46 None
WULF Options Chain 12.71 Call 21.00 12/18 Yes 0.24 0.27 0.24 0.00 0.00% 7,861 750 1.00 0.13 2 37 None
CRML Options Chain 8.13 Call 8.00 11/06 No 0.30 0.40 0.35 -0.15 -30.00% 2,164 207 1.06 0.39 3 16 None
BBY Options Chain 98.50 Put 87.50 12/18 Yes 0.80 4.10 2.74 +0.18 +7.04% 1,282 123 0.46 -0.25 18 62 None
HOOD Options Chain 94.56 Put 91.00 11/06 Yes 3.70 3.80 3.77 +0.27 +7.72% 3,218 311 0.65 -0.47 10 54 None
META Options Chain 620.19 Call 622.50 10/30 No 4.75 5.10 4.95 -4.18 -45.79% 3,684 361 0.48 0.36 15 74 None
SKHY Options Chain 145.36 Call 162.50 10/30 No 5.00 5.10 5.01 +4.04 +416.50% 11,797 1,161 0.81 0.59 3 22 None
UAL Options Chain 104.71 Call 135.00 12/18 No 0.16 1.25 0.65 -0.02 -2.99% 5,019 505 0.46 0.09 13 67 None
MSFT Options Chain 532.60 Call 540.00 11/06 Yes 9.35 9.80 9.48 -2.87 -23.24% 6,703 683 0.45 0.39 11 66 None
NFLX Options Chain 62.59 Call 62.00 11/20 No 1.93 1.98 1.94 -0.44 -18.49% 1,047 108 0.31 0.52 6 56 None
SKHY Options Chain 145.36 Put 162.50 10/30 No 3.00 3.10 3.05 -14.59 -82.71% 5,171 535 0.80 -0.41 3 22 None
CRWV Options Chain 59.57 Call 66.00 11/06 No 3.20 3.30 3.19 +1.33 +71.51% 5,700 593 1.01 0.33 3 21 None
GOOGL Options Chain 320.58 Call 342.50 11/02 Yes 4.20 4.40 4.34 +0.96 +28.41% 1,084 113 0.67 0.26 11 65 None
SOFI Options Chain 16.40 Call 20.50 12/04 Yes 0.10 0.12 0.11 +0.01 +10.00% 1,254 131 0.44 0.11 10 46 None
APLD Options Chain 19.51 Call 27.00 11/06 No 0.01 0.15 0.09 +0.03 +50.00% 10,206 1,071 1.14 0.05 3 18 None
SPCX Options Chain 148.58 Call 145.00 10/30 No 2.47 2.49 2.48 -2.70 -52.13% 19,002 1,998 0.60 0.50 6 37 None
GEV Options Chain 895.08 Call 700.00 12/18 No 193.00 200.10 201.80 +29.80 +17.33% 1,035 113 0.48 0.91 3 22 None
CMG Options Chain 27.98 Call 32.50 10/30 Yes 0.17 0.20 0.18 +0.12 +200.00% 6,785 759 1.30 0.14 12 45 None
F Options Chain 11.74 Put 10.50 11/20 Yes 0.08 0.12 0.08 -0.05 -38.47% 4,535 515 0.42 -0.11 9 51 None
SLS Options Chain 12.17 Call 11.00 11/20 Yes 1.50 1.75 1.65 -0.65 -28.27% 2,201 250 1.98 0.55 8 34 None
GOOGL Options Chain 320.58 Call 350.00 11/04 Yes 2.98 3.20 3.07 +0.81 +35.85% 1,535 175 0.60 0.20 11 65 None
SNDK Options Chain 1,304.84 Call 1,380.00 10/30 No 57.00 57.60 57.11 +23.99 +72.44% 2,743 313 1.37 0.54 3 22 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
SPCX Options Chain 148.58 Call 144.00 10/30 No 2.98 3.00 2.95 -2.95 -50.00% 9,287 1,062 0.61 0.56 6 37 None
NVDA Options Chain 218.14 Call 207.50 10/30 No 9.65 9.90 9.72 -1.23 -11.24% 5,076 589 0.48 0.90 17 64 None
VZ Options Chain 43.93 Put 42.50 11/20 Yes 0.75 0.90 0.77 +0.21 +37.50% 2,342 272 0.26 -0.30 8 64 None
CCXI Options Chain 10.24 Call 15.00 12/18 No 0.90 1.90 1.24 +0.34 +37.78% 1,007 117 1.67 0.36 3 17 None
FTNT Options Chain 185.00 Put 150.00 10/30 Yes 1.00 1.05 1.05 +0.38 +56.72% 2,265 266 1.80 -0.09 11 57 None
NOW Options Chain 154.78 Put 139.00 10/30 Yes 3.00 3.10 3.05 +1.00 +48.78% 2,602 315 1.69 -0.25 7 54 None
HOOD Options Chain 94.56 Call 90.00 10/30 Yes 2.54 2.58 2.59 -4.26 -62.19% 6,433 779 0.81 0.59 10 54 None
WULF Options Chain 12.71 Put 12.50 11/06 Yes 0.87 0.90 0.82 -0.08 -8.89% 4,634 567 1.27 -0.42 2 37 None
MSTR Options Chain 141.40 Put 116.00 11/06 Yes 0.78 0.89 0.86 -0.08 -8.52% 1,216 149 0.91 -0.10 4 53 None
TSLA Options Chain 407.46 Put 100.00 11/06 No 0.00 0.01 0.01 0.00 0.00% 1,033 127 0.00 0.00 7 56 None
MRNA Options Chain 207.97 Call 217.50 10/30 No 5.50 5.65 5.50 +0.88 +19.05% 4,540 560 1.05 0.47 8 52 None
AUR Options Chain 5.12 Put 5.00 10/30 Yes 0.15 0.30 0.30 +0.11 +57.90% 1,274 158 1.67 -0.44 6 36 None
STLA Options Chain 4.14 Call 5.00 10/30 Yes 0.00 0.05 0.05 +0.01 +25.00% 2,090 260 0.82 0.23 9 50 None
MRNA Options Chain 207.97 Put 215.00 10/30 No 6.85 7.10 7.05 -5.39 -43.33% 1,477 186 1.06 -0.47 8 52 None
WEN Options Chain 6.14 Call 7.00 12/18 Yes 0.25 0.50 0.45 +0.30 +200.00% 2,135 269 0.38 0.56 13 45 None
SLS Options Chain 12.17 Put 8.00 11/06 No 0.15 0.20 0.24 +0.16 +200.00% 818 104 1.74 -0.14 8 34 None
META Options Chain 620.19 Call 620.00 11/06 No 12.50 12.95 12.85 -4.45 -25.73% 1,059 135 0.41 0.46 15 74 None
HTFL Options Chain 57.82 Put 55.00 11/20 No 4.40 4.70 4.70 +0.10 +2.18% 2,318 296 1.11 -0.37 3 20 None
CBRS Options Chain 119.31 Put 108.00 10/30 No 2.60 3.30 2.85 +1.83 +179.42% 808 104 1.20 -0.48 10 38 None
BSX Options Chain 45.06 Put 35.00 12/18 Yes 0.20 0.25 0.25 -0.03 -10.72% 26,159 3,373 0.45 -0.08 12 55 None
SPCX Options Chain 148.58 Call 148.00 11/02 No 1.86 1.87 1.86 -2.39 -56.24% 3,612 472 0.47 0.35 6 37 None
COIN Options Chain 161.09 Put 90.00 10/30 Yes 0.05 0.06 0.05 +0.03 +150.00% 12,557 1,644 2.98 0.00 7 55 None
CRML Options Chain 8.13 Call 10.00 11/06 No 0.00 0.10 0.05 -0.03 -37.50% 2,003 263 1.43 0.05 3 16 None
CRML Options Chain 8.13 Put 10.00 12/18 No 2.60 3.40 3.10 -0.58 -15.77% 2,505 333 0.98 -0.75 3 16 None
MU Options Chain 928.76 Call 950.00 11/04 No 37.65 37.85 42.90 +22.10 +106.25% 1,085 145 0.54 0.63 19 78 None
MU Options Chain 928.76 Put 975.00 10/30 No 25.35 25.55 25.70 -26.30 -50.58% 2,168 292 0.68 -0.52 19 78 None
MCD Options Chain 249.47 Call 257.50 10/30 No 0.24 0.25 0.24 -0.06 -20.00% 4,122 556 0.25 0.14 9 59 None
STLA Options Chain 4.14 Call 5.00 11/06 Yes 0.05 0.15 0.15 +0.11 +275.00% 1,672 227 0.66 0.37 9 50 None
ALTG Options Chain 6.78 Call 7.50 11/20 Yes 0.55 0.65 0.64 +0.34 +113.34% 1,309 178 0.91 0.56 8 29 None
META Options Chain 620.19 Put 615.00 11/20 No 24.15 24.65 24.35 +2.60 +11.96% 13,252 1,804 0.39 -0.48 15 74 None
HTZ Options Chain 1.99 Call 3.50 11/20 Yes 0.02 0.06 0.04 -0.02 -33.34% 862 119 1.73 0.10 9 22 None
ADT Options Chain 6.87 Call 8.00 12/18 Yes 0.20 0.35 0.30 +0.25 +500.00% 3,815 528 0.43 0.37 15 47 None
BE Options Chain 218.50 Put 222.50 10/30 No 5.10 5.20 4.90 -4.95 -50.26% 1,362 190 1.03 -0.46 5 15 None
SNDK Options Chain 1,304.84 Put 1,370.00 10/30 No 51.90 52.60 51.65 -47.64 -47.99% 1,175 164 1.37 -0.43 3 22 None
SKHY Options Chain 145.36 Call 167.50 10/30 No 2.70 2.76 2.75 +2.23 +428.85% 9,270 1,317 0.82 0.40 3 22 None
MSFT Options Chain 532.60 Call 545.00 11/02 Yes 6.30 6.70 6.55 -2.28 -25.83% 1,072 154 0.54 0.32 11 66 None
TSEM Options Chain 189.08 Call 240.00 11/20 Yes 3.30 4.30 4.30 +1.10 +34.38% 7,628 1,116 0.87 0.18 13 50 None
BMNR Options Chain 21.62 Call 22.00 11/06 No 0.79 0.85 0.81 -0.14 -14.74% 1,637 240 0.77 0.45 11 33 None
SKHY Options Chain 145.36 Put 160.00 10/30 No 2.05 2.09 2.09 -13.21 -86.34% 7,346 1,082 0.80 -0.31 3 22 None
WFC Options Chain 82.66 Put 83.00 11/20 No 1.72 1.86 1.72 -0.97 -36.06% 861 127 0.26 -0.41 12 65 None
NVT Options Chain 134.53 Call 145.00 11/20 Yes 7.60 8.40 8.40 +2.60 +44.83% 716 106 0.72 0.46 8 58 None
GOOGL Options Chain 320.58 Call 325.00 11/02 Yes 10.35 10.65 10.50 +2.20 +26.51% 747 111 0.66 0.51 11 65 None
KGC Options Chain 23.00 Call 23.00 11/20 Yes 0.89 0.97 0.92 -0.25 -21.37% 1,101 165 0.50 0.47 14 53 None
CART Options Chain 60.08 Call 60.00 11/06 No 1.75 2.60 2.08 -0.62 -22.97% 778 118 0.68 0.48 3 21 None
MRNA Options Chain 207.97 Call 225.00 11/06 Yes 8.60 9.60 9.00 +1.10 +13.93% 1,002 152 1.01 0.42 8 52 None
SPCX Options Chain 148.58 Put 139.00 11/02 No 1.17 1.18 1.22 +0.68 +125.93% 834 129 0.48 -0.22 6 37 None
HPE Options Chain 60.84 Call 60.00 11/27 No 4.50 4.90 4.80 -0.05 -1.04% 842 131 0.61 0.57 12 59 None
NVDA Options Chain 218.14 Put 227.50 11/04 No 11.30 11.60 11.49 +0.56 +5.13% 680 106 0.33 -0.82 17 64 None
NVDA Options Chain 218.14 Call 207.50 11/04 No 10.60 10.90 11.29 -0.74 -6.16% 767 122 0.39 0.82 17 64 None
SPCX Options Chain 148.58 Put 142.00 11/02 No 2.09 2.11 2.10 +1.16 +123.41% 1,326 211 0.47 -0.35 6 37 None
MU Options Chain 928.76 Put 410.00 11/06 No 0.01 0.06 0.04 0.00 0.00% 1,112 177 1.71 0.00 19 78 None
AMRZ Options Chain 40.23 Call 40.00 11/20 No 1.75 1.85 1.85 -0.12 -6.10% 1,558 249 0.46 0.52 4 20 None
CRWV Options Chain 59.57 Call 76.00 11/13 No 2.27 2.48 2.18 +0.73 +50.35% 2,296 367 1.16 0.21 3 21 None
STM Options Chain 48.68 Put 46.00 10/30 Yes 1.20 1.45 1.20 -0.17 -12.41% 1,187 190 1.61 -0.32 12 53 None
APLD Options Chain 19.51 Call 19.50 11/06 No 1.26 1.33 1.32 -0.01 -0.76% 2,272 366 0.96 0.53 3 18 None
AMZN Options Chain 253.10 Call 275.00 11/04 Yes 3.15 3.35 3.10 -0.25 -7.47% 714 116 0.74 0.23 12 69 None
SLS Options Chain 12.17 Call 25.00 12/18 Yes 1.20 1.50 1.40 +0.40 +40.00% 2,009 327 2.58 0.40 8 34 None
SKHY Options Chain 145.36 Call 172.50 10/30 No 1.34 1.36 1.38 +1.08 +360.00% 2,897 475 0.83 0.24 3 22 None
HOOD Options Chain 94.56 Call 90.00 11/06 Yes 4.05 4.15 4.11 -3.89 -48.63% 1,853 305 0.65 0.57 10 54 None
HOOD Options Chain 94.56 Call 93.00 11/06 Yes 2.71 2.74 2.68 -3.54 -56.92% 1,054 176 0.65 0.44 10 54 None
MO Options Chain 73.49 Call 74.00 11/20 Yes 1.70 1.99 1.90 0.00 0.00% 671 113 0.27 0.48 7 58 None
SPCX Options Chain 148.58 Call 144.00 11/02 No 3.55 3.60 3.53 -3.63 -50.70% 1,608 273 0.47 0.55 6 37 None
SKHY Options Chain 145.36 Put 138.00 11/06 No 0.40 0.48 0.42 -3.36 -88.89% 659 112 0.71 -0.04 3 22 None
BILI Options Chain 13.11 Put 13.00 11/20 Yes 0.74 0.82 0.82 +0.14 +20.59% 2,432 414 0.55 -0.51 18 6 None
DB Options Chain 32.12 Call 35.00 11/20 Yes 0.45 0.55 0.55 +0.26 +89.66% 720 123 0.31 0.31 15 62 None
HOOD Options Chain 94.56 Call 87.00 11/06 Yes 5.85 5.95 5.90 -4.50 -43.27% 674 117 0.66 0.69 10 54 None
SKHY Options Chain 145.36 Put 157.50 10/30 No 1.34 1.37 1.33 -12.15 -90.14% 3,336 580 0.80 -0.22 3 22 None
SPCX Options Chain 148.58 Put 131.00 11/06 No 0.77 0.82 0.85 +0.42 +97.68% 787 137 0.55 -0.12 6 37 None
TSLA Options Chain 407.46 Put 397.50 10/30 No 3.10 3.25 3.10 +0.60 +24.00% 8,385 1,460 0.45 -0.35 7 56 None
WEN Options Chain 6.14 Call 7.50 11/20 Yes 0.10 0.20 0.15 +0.05 +50.00% 1,432 250 0.45 0.29 13 45 None
VST Options Chain 146.66 Call 160.00 11/13 Yes 1.90 2.19 2.16 -0.68 -23.95% 976 171 0.58 0.22 8 54 None
HOOD Options Chain 94.56 Call 94.00 10/30 Yes 0.96 0.97 0.95 -3.65 -79.35% 6,756 1,184 0.80 0.32 10 54 None
META Options Chain 620.19 Call 620.00 11/02 No 7.50 7.85 7.80 -4.40 -36.07% 614 109 0.38 0.42 15 74 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
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
META Options Chain 620.19 Call 617.50 10/30 No 6.55 6.85 6.70 -4.95 -42.49% 824 148 0.48 0.45 15 74 None
GKOS Options Chain 181.17 Call 200.00 11/20 Yes 7.60 10.30 8.55 +0.05 +0.59% 663 120 0.89 0.32 6 51 None
TSLA Options Chain 407.46 Put 140.00 11/20 No 0.01 0.03 0.02 -0.01 -33.34% 4,185 761 1.35 0.00 7 56 None
FDX Options Chain 307.10 Put 270.00 10/30 Yes 0.23 0.28 0.27 -0.17 -38.64% 902 165 0.90 -0.06 12 65 None
AVGO Options Chain 342.33 Call 365.00 11/02 No 1.82 1.92 1.86 +0.59 +46.46% 757 139 0.42 0.18 10 65 None
NOK Options Chain 8.89 Put 9.00 11/27 No 0.46 0.49 0.46 -0.09 -16.37% 1,549 286 0.52 -0.43 14 48 None
EQT Options Chain 56.27 Put 53.00 11/06 Yes 0.17 0.35 0.46 +0.06 +15.00% 2,920 542 0.36 -0.15 10 60 None
SPCX Options Chain 148.58 Call 145.00 11/04 No 3.90 4.00 3.95 -3.00 -43.17% 720 136 0.50 0.51 6 37 None
ARM Options Chain 226.60 Call 260.00 10/30 No 0.43 0.50 0.41 +0.08 +24.25% 2,553 483 0.95 0.06 3 22 None
GEV Options Chain 895.08 Call 900.00 10/30 No 9.80 13.90 12.00 -14.00 -53.85% 4,684 890 0.71 0.41 3 22 None
CCXI Options Chain 10.24 Call 30.00 11/20 No 0.20 0.25 0.21 +0.01 +5.00% 1,680 320 2.64 0.05 3 17 None
SPCX Options Chain 148.58 Call 146.00 10/30 No 2.02 2.04 2.00 -2.51 -55.66% 4,838 923 0.60 0.43 6 37 None
HOOD Options Chain 94.56 Call 100.00 11/06 Yes 0.91 0.93 0.91 -2.34 -72.00% 8,101 1,555 0.66 0.20 10 54 None
SNDK Options Chain 1,304.84 Call 1,365.00 10/30 No 64.30 65.00 65.30 +29.50 +82.41% 669 129 1.36 0.58 3 22 None
RIOT Options Chain 13.56 Put 24.00 1/15 Yes 10.60 11.00 10.71 -0.54 -4.80% 2,105 410 1.09 -0.86 5 42 None
CRML Options Chain 8.13 Call 10.00 12/18 No 0.30 0.40 0.32 -0.18 -36.00% 2,639 515 0.93 0.25 3 16 None
SPCX Options Chain 148.58 Call 146.00 11/02 No 2.62 2.63 2.53 -2.67 -51.35% 1,246 244 0.47 0.45 6 37 None
AMZN Options Chain 253.10 Put 200.00 11/06 Yes 0.28 0.33 0.28 -0.01 -3.45% 1,618 317 0.78 -0.02 12 69 None
WULF Options Chain 12.71 Put 13.00 11/06 Yes 1.14 1.42 1.19 -0.06 -4.80% 4,617 906 1.26 -0.50 2 37 None
TSLA Options Chain 407.46 Put 402.50 10/30 No 5.15 5.30 5.25 +1.20 +29.63% 6,144 1,213 0.44 -0.49 7 56 None
CRWV Options Chain 59.57 Call 64.00 11/06 No 4.00 4.15 4.08 +1.68 +70.00% 2,678 533 1.01 0.40 3 21 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 3 17 None
LIN Options Chain 508.65 Put 480.00 12/18 Yes 6.80 8.00 7.80 -0.90 -10.35% 802 160 0.26 -0.25 9 63 None
COHU Options Chain 50.98 Call 70.00 11/20 Yes 0.95 1.10 1.05 +0.25 +31.25% 2,128 427 0.96 0.16 5 39 None
PLTR Options Chain 198.73 Call 197.50 10/30 No 1.87 1.93 1.88 -2.55 -57.57% 10,639 2,136 0.54 0.35 11 52 None
NVDA Options Chain 218.14 Put 222.50 11/06 No 8.05 8.15 7.60 +0.37 +5.12% 722 145 0.35 -0.64 17 64 None
QBTS Options Chain 12.13 Call 12.00 11/13 Yes 0.75 0.86 0.86 -0.23 -21.11% 1,963 396 1.01 0.49 7 38 None
FTNT Options Chain 185.00 Put 160.00 10/30 Yes 2.42 3.10 2.77 +0.84 +43.53% 2,755 558 1.84 -0.19 11 57 None
SKHY Options Chain 145.36 Call 185.00 11/06 No 1.23 1.37 1.32 +0.94 +247.37% 905 184 0.67 0.15 3 22 None
MRVL Options Chain 243.57 Call 250.00 11/27 No 18.10 18.90 18.83 +3.13 +19.94% 1,116 228 0.64 0.54 11 60 None
SO Options Chain 92.65 Call 93.00 11/06 Yes 1.15 1.35 1.30 -0.20 -13.34% 1,225 252 0.27 0.45 7 72 None
SE Options Chain 74.73 Call 80.00 11/20 Yes 3.70 4.05 3.85 +0.30 +8.46% 2,739 564 0.75 0.42 11 56 None
GOOGL Options Chain 320.58 Put 290.00 11/06 Yes 1.10 1.22 1.15 -0.14 -10.86% 3,073 634 0.54 -0.08 11 65 None
OKTA Options Chain 226.07 Put 160.00 11/06 No 0.00 0.48 0.11 -0.34 -75.56% 1,001 207 1.16 0.00 11 61 None
MU Options Chain 928.76 Call 970.00 11/02 No 21.25 21.40 21.39 +12.96 +153.74% 974 202 0.51 0.52 19 78 None
HL Options Chain 14.62 Call 16.00 11/27 Yes 0.46 0.55 0.50 +0.03 +6.39% 505 105 0.58 0.33 13 45 None
GLXY Options Chain 17.18 Put 10.00 12/18 Yes 0.03 0.19 0.13 -0.08 -38.10% 5,823 1,216 0.97 -0.03 5 41 None
ADI Options Chain 425.35 Call 432.50 10/30 No 2.35 5.20 2.75 -1.49 -35.15% 654 137 0.52 0.36 14 68 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
GOOG Options Chain 316.83 Call 325.00 11/06 Yes 9.95 10.20 9.95 +1.77 +21.64% 1,745 367 0.54 0.47 11 65 None
CMG Options Chain 27.98 Call 30.50 10/30 Yes 0.53 0.62 0.58 +0.28 +93.34% 8,463 1,781 1.32 0.32 12 45 None
GOOGL Options Chain 320.58 Call 325.00 11/04 Yes 10.80 11.35 10.81 +1.91 +21.47% 517 109 0.59 0.51 11 65 None
MSFT Options Chain 532.60 Put 535.00 11/06 Yes 18.70 19.40 19.20 +1.50 +8.48% 1,756 371 0.45 -0.56 11 66 None
SPCX Options Chain 148.58 Call 142.00 10/30 No 4.15 4.20 4.05 -3.50 -46.36% 1,900 402 0.61 0.67 6 37 None
HOOD Options Chain 94.56 Call 89.00 10/30 Yes 3.15 3.20 3.10 -4.58 -59.64% 864 183 0.81 0.66 10 54 None
BSX Options Chain 45.06 Call 46.00 11/06 Yes 0.40 0.60 0.52 -1.06 -67.09% 1,585 337 0.48 0.22 12 55 None
SNDK Options Chain 1,304.84 Call 1,375.00 10/30 No 59.00 60.10 59.91 +26.11 +77.25% 596 127 1.37 0.55 3 22 None
ARM Options Chain 226.60 Call 490.00 1/15 No 0.01 1.79 0.75 +0.15 +25.00% 2,000 427 0.77 0.03 3 22 None
VST Options Chain 146.66 Call 165.00 11/06 Yes 0.65 1.16 0.83 -0.25 -23.15% 4,149 887 0.65 0.11 8 54 None
VST Options Chain 146.66 Call 150.00 11/06 Yes 3.35 3.95 3.65 -1.28 -25.97% 7,878 1,688 0.65 0.38 8 54 None
NVDA Options Chain 218.14 Call 202.50 10/30 No 14.25 15.05 14.50 -1.23 -7.82% 4,091 879 0.62 0.97 17 64 None
NET Options Chain 327.80 Put 110.00 11/20 Yes 0.01 0.03 0.02 +0.01 +100.00% 859 185 1.47 0.00 1 51 None
FLEX Options Chain 84.25 Call 90.00 11/20 Yes 8.40 9.50 9.05 +3.86 +74.38% 3,030 653 0.77 0.58 9 50 None
AXTI Options Chain 58.23 Put 70.00 12/18 Yes 13.40 13.90 15.00 -3.55 -19.14% 2,146 464 1.05 -0.53 9 48 None
GOOGL Options Chain 320.58 Call 660.00 11/20 Yes 0.00 0.03 0.01 -0.01 -50.00% 507 110 0.88 0.00 11 65 None
SKHY Options Chain 145.36 Put 146.00 10/30 No 0.11 0.17 0.14 -5.66 -97.59% 2,737 598 0.85 -0.04 3 22 None
META Options Chain 620.19 Call 630.00 10/30 No 2.90 3.10 2.98 -3.20 -51.78% 9,267 2,036 0.49 0.25 15 74 None
CRWV Options Chain 59.57 Put 25.00 11/06 No 0.00 0.02 0.02 -0.04 -66.67% 1,687 371 2.16 0.00 3 21 None
BSX Options Chain 45.06 Call 46.50 10/30 Yes 0.05 0.10 0.09 -1.16 -92.80% 1,233 272 0.71 0.08 12 55 None
TEM Options Chain 72.15 Call 81.00 10/30 No 0.80 1.01 1.05 +0.78 +288.89% 538 119 1.01 0.28 3 21 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
COR Options Chain 325.37 Put 320.00 11/20 No 10.30 12.10 10.10 +1.58 +18.55% 601 133 0.41 -0.41 3 21 None
COHU Options Chain 50.98 Call 60.00 11/20 Yes 2.80 3.30 3.00 +0.82 +37.62% 1,580 351 0.97 0.36 5 39 None
TSLA Options Chain 407.46 Put 325.00 11/02 No 0.05 0.08 0.07 +0.02 +40.00% 3,514 785 0.72 0.00 7 56 None
TSLA Options Chain 407.46 Put 400.00 10/30 No 4.05 4.15 4.10 +0.86 +26.55% 20,390 4,562 0.44 -0.42 7 56 None
SPCX Options Chain 148.58 Put 144.00 11/02 No 2.94 2.96 2.95 +1.59 +116.92% 692 155 0.47 -0.45 6 37 None
SOFI Options Chain 16.40 Call 26.00 12/18 Yes 0.02 0.03 0.02 -0.01 -33.34% 12,778 2,874 0.56 0.02 10 46 None
NVDA Options Chain 218.14 Call 202.50 11/02 No 14.50 14.80 14.50 -1.60 -9.94% 1,050 238 0.39 0.93 17 64 None
SPCX Options Chain 148.58 Call 149.00 10/30 No 1.04 1.05 1.04 -1.83 -63.77% 21,861 4,994 0.60 0.27 6 37 None
SPCX Options Chain 148.58 Put 143.00 11/02 No 2.49 2.51 2.50 +1.28 +104.92% 1,084 248 0.47 -0.40 6 37 None
MU Options Chain 928.76 Put 965.00 10/30 No 20.05 20.15 19.88 -22.12 -52.67% 2,887 661 0.68 -0.44 19 78 None
SKHY Options Chain 145.36 Call 165.00 10/30 No 3.70 3.80 3.80 +3.11 +450.73% 19,736 4,533 0.82 0.49 3 22 None
AMD Options Chain 560.26 Put 572.50 10/30 No 12.95 13.25 13.15 -7.75 -37.09% 534 123 0.72 -0.52 12 62 None
CRWD Options Chain 268.02 Put 260.00 12/18 Yes 20.30 21.35 21.01 +0.86 +4.27% 1,280 296 0.62 -0.41 8 50 None
SKHY Options Chain 145.36 Put 150.00 10/30 No 0.29 0.30 0.30 -7.73 -96.27% 5,291 1,226 0.83 -0.07 3 22 None
CMG Options Chain 27.98 Call 30.00 10/30 Yes 0.70 0.75 0.72 +0.37 +105.72% 15,916 3,688 1.32 0.38 12 45 None
CVX Options Chain 228.23 Call 247.50 10/30 Yes 0.02 0.11 0.04 -0.03 -42.86% 1,517 352 0.45 0.02 12 76 None
MSTR Options Chain 141.40 Put 70.00 11/13 Yes 0.12 0.18 0.15 +0.04 +36.37% 465 108 1.49 0.00 4 53 None
MO Options Chain 73.49 Call 76.00 11/06 Yes 0.64 0.74 0.70 -0.01 -1.41% 1,864 433 0.35 0.28 7 58 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
TSLA Options Chain 407.46 Call 402.50 10/30 No 5.45 5.60 5.51 -3.69 -40.11% 9,678 2,270 0.44 0.51 7 56 None
META Options Chain 620.19 Call 632.50 10/30 No 2.40 2.54 2.50 -2.84 -53.19% 2,615 615 0.49 0.21 15 74 None
DOCN Options Chain 106.61 Put 100.00 11/06 Yes 5.70 7.60 7.45 +1.09 +17.14% 624 147 1.41 -0.40 10 55 None
BAC Options Chain 50.68 Call 56.00 11/20 No 0.07 0.11 0.08 0.00 0.00% 1,032 244 0.24 0.07 12 74 None
VRT Options Chain 208.56 Call 245.00 11/20 Yes 10.85 11.55 11.30 +7.35 +186.08% 1,230 292 0.56 0.45 10 57 None
TSLA Options Chain 407.46 Put 412.50 10/30 No 11.45 11.70 11.65 +2.70 +30.17% 1,424 339 0.43 -0.78 7 56 None
GOOGL Options Chain 320.58 Call 385.00 11/20 Yes 1.10 1.22 1.15 +0.27 +30.69% 14,163 3,372 0.43 0.07 11 65 None
NFLX Options Chain 62.59 Call 62.00 10/30 No 0.56 0.57 0.57 -0.48 -45.72% 10,287 2,452 0.36 0.48 6 56 None
MBLY Options Chain 6.87 Put 6.50 10/30 No 0.19 0.28 0.21 +0.05 +31.25% 3,028 722 2.00 -0.31 3 16 None
CAPR Options Chain 6.10 Call 8.00 10/30 No 0.00 0.20 0.05 -0.20 -80.00% 1,002 240 2.38 0.01 7 36 None
SNDK Options Chain 1,304.84 Call 1,360.00 10/30 No 66.90 67.60 66.76 +27.66 +70.75% 634 152 1.36 0.59 3 22 None
MP Options Chain 40.87 Call 48.00 11/27 Yes 0.80 1.00 0.92 -0.08 -8.00% 4,157 1,001 0.66 0.23 4 49 None
STX Options Chain 667.85 Put 650.00 11/06 Yes 15.80 17.50 16.98 -9.87 -36.76% 418 101 0.75 -0.31 13 60 None
GERN Options Chain 1.15 Put 1.00 12/18 Yes 0.05 0.15 0.18 +0.08 +80.00% 847 205 0.82 -0.45 9 23
Small Cap Stock List
AVGO Options Chain 342.33 Put 320.00 11/04 No 0.58 1.45 1.12 -0.14 -11.12% 429 104 0.49 -0.10 10 65 None
NVDA Options Chain 218.14 Put 217.50 11/02 No 3.65 3.75 3.75 +0.50 +15.39% 3,681 895 0.33 -0.48 17 64 None
MU Options Chain 928.76 Call 975.00 11/06 No 29.55 30.15 30.05 +12.65 +72.71% 958 233 0.55 0.51 19 78 None
HTZ Options Chain 1.99 Call 1.50 11/13 Yes 0.41 0.46 0.45 -0.02 -4.26% 633 154 1.46 0.79 9 22 None
TSLA Options Chain 407.46 Put 410.00 10/30 No 9.55 9.85 9.94 +2.44 +32.54% 4,478 1,090 0.43 -0.71 7 56 None
WM Options Chain 235.81 Call 250.00 11/20 Yes 0.20 0.45 0.20 -1.50 -88.24% 3,395 828 0.22 0.05 9 68 None
ENVX Options Chain 3.35 Call 3.00 11/20 Yes 0.52 0.73 0.62 +0.03 +5.09% 18,697 4,583 1.00 0.71 5 25 None
TSLA Options Chain 407.46 Put 415.00 10/30 No 13.45 13.75 13.70 +3.12 +29.49% 1,478 363 0.44 -0.83 7 56 None
BA Options Chain 168.18 Call 165.00 10/30 Yes 3.00 3.35 3.25 -1.10 -25.29% 1,551 382 0.38 0.67 8 46 None
SMCI Options Chain 35.09 Call 30.00 11/06 Yes 5.30 5.60 5.32 -0.38 -6.67% 3,007 742 1.08 0.84 18 57 None
TSLA Options Chain 407.46 Put 407.50 10/30 No 7.90 8.15 8.19 +2.09 +34.27% 3,375 835 0.44 -0.64 7 56 None
GOOG Options Chain 316.83 Call 357.50 11/06 Yes 1.67 1.80 1.72 +0.36 +26.48% 418 104 0.54 0.12 11 65 None
SLS Options Chain 12.17 Put 5.00 1/15 Yes 1.80 2.00 1.97 +1.23 +166.22% 18,368 4,589 3.17 -0.13 8 34 None
ECHO Options Chain 90.39 Call 100.00 11/20 Yes 3.20 3.90 3.60 +1.61 +80.91% 1,565 391 0.66 0.36 5 54 None
ALAB Options Chain 286.69 Call 307.50 10/30 No 3.40 6.05 4.30 +0.70 +19.45% 411 103 1.12 0.31 3 22 None
HOOD Options Chain 94.56 Call 92.00 11/13 Yes 4.10 4.20 4.21 -3.44 -44.97% 637 160 0.62 0.50 10 54 None
FTNT Options Chain 185.00 Put 185.00 10/30 Yes 12.80 14.60 13.75 +3.55 +34.81% 772 195 1.99 -0.56 11 57 None
AMZN Options Chain 253.10 Put 250.00 11/02 Yes 9.10 9.40 9.35 +1.10 +13.34% 1,266 320 0.89 -0.44 12 69 None
HIMS Options Chain 27.92 Call 34.00 1/15 Yes 2.55 2.73 2.45 +0.29 +13.43% 2,050 521 0.77 0.38 6 39 None
CBRS Options Chain 119.31 Put 106.00 10/30 No 1.85 2.40 2.00 +1.22 +156.41% 497 127 1.19 -0.40 10 38 None
SPCX Options Chain 148.58 Put 140.00 11/02 No 1.43 1.45 1.45 +0.73 +101.39% 4,356 1,116 0.47 -0.26 6 37 None
VRT Options Chain 208.56 Call 237.50 10/30 Yes 6.50 7.25 6.80 +4.71 +225.36% 784 201 0.82 0.51 10 57 None
STM Options Chain 48.68 Put 45.00 10/30 Yes 0.85 1.10 1.10 +0.20 +22.23% 1,051 270 1.61 -0.26 12 53 None
TXG Options Chain 78.02 Call 85.00 11/20 Yes 7.00 10.00 9.08 +3.62 +66.30% 1,403 361 0.99 0.55 9 9 None
SPCX Options Chain 148.58 Call 150.00 11/04 No 2.02 2.04 1.99 -1.87 -48.45% 2,186 563 0.49 0.32 6 37 None
FTNT Options Chain 185.00 Call 195.00 10/30 Yes 3.55 4.40 4.05 -1.95 -32.50% 1,355 350 1.86 0.30 11 57 None
TSLA Options Chain 407.46 Call 585.00 11/20 No 0.16 0.20 0.19 +0.09 +90.00% 1,616 418 0.61 0.00 7 56 None
BULL Options Chain 5.56 Put 4.50 11/06 No 0.01 0.03 0.02 0.00 0.00% 850 221 0.85 -0.03 3 16 None
ORLY Options Chain 90.06 Put 90.00 12/18 Yes 3.90 4.20 4.30 +0.40 +10.26% 538 140 0.28 -0.49 7 59 None
MRVL Options Chain 243.57 Put 240.00 11/27 No 12.85 13.50 13.08 -3.57 -21.45% 834 219 0.64 -0.37 11 60 None
COHR Options Chain 235.79 Put 215.00 11/06 No 5.20 6.90 6.25 -0.83 -11.73% 550 145 1.04 -0.25 3 22 None
BABA Options Chain 100.24 Call 111.00 11/06 No 0.15 0.22 0.17 -0.04 -19.05% 704 186 0.42 0.07 12 28 None
HOOD Options Chain 94.56 Call 86.00 10/30 Yes 5.30 5.40 5.25 -4.44 -45.82% 558 148 0.84 0.83 10 54 None
CBRS Options Chain 119.31 Call 120.00 11/06 No 2.90 3.50 3.30 -3.86 -53.92% 1,621 430 0.96 0.27 10 38 None
FTNT Options Chain 185.00 Put 140.00 10/30 Yes 0.18 0.40 0.17 -0.04 -19.05% 520 138 1.74 -0.03 11 57 None
SECZ Options Chain 8.16 Call 7.50 11/20 Yes 1.00 1.55 1.40 +0.07 +5.27% 395 105 1.33 0.63 4 23 None
META Options Chain 620.19 Call 625.00 11/06 No 10.60 11.05 10.88 -4.16 -27.66% 1,087 289 0.41 0.41 15 74 None
SBUX Options Chain 102.82 Put 104.00 10/30 Yes 2.53 3.05 2.66 -0.99 -27.13% 568 152 0.90 -0.47 8 57 None
MBLY Options Chain 6.87 Put 6.00 10/30 No 0.10 0.12 0.11 0.00 0.00% 1,508 404 2.12 -0.17 3 16 None
SO Options Chain 92.65 Put 91.00 11/06 Yes 1.15 1.25 1.30 +0.25 +23.81% 916 246 0.30 -0.36 7 72 None
MU Options Chain 928.76 Call 2,500.00 11/20 No 0.03 0.06 0.05 0.00 0.00% 18,456 4,974 1.12 0.00 19 78 None
HOOD Options Chain 94.56 Call 93.00 10/30 Yes 1.24 1.26 1.23 -3.85 -75.79% 5,093 1,374 0.80 0.38 10 54 None
TEM Options Chain 72.15 Call 77.00 10/30 No 2.12 2.46 2.27 +1.46 +180.25% 1,118 303 1.00 0.52 3 21 None
TEM Options Chain 72.15 Call 78.00 10/30 No 1.71 1.98 1.78 +1.22 +217.86% 553 150 1.01 0.46 3 21 None
SLS Options Chain 12.17 Put 11.00 11/06 No 1.40 1.75 1.61 +1.11 +222.00% 1,113 302 1.68 -0.57 8 34 None
BSX Options Chain 45.06 Put 41.50 10/30 Yes 0.10 0.30 0.25 -0.29 -53.71% 1,203 327 0.67 -0.20 12 55 None
RILY Options Chain 3.99 Call 4.00 10/30 No 0.22 0.24 0.24 +0.13 +118.19% 3,331 906 0.92 0.68 17 34 None
ZM Options Chain 97.40 Call 105.00 11/13 No 1.57 2.31 1.74 +0.41 +30.83% 1,034 282 0.46 0.32 16 67 None
AMD Options Chain 560.26 Put 320.00 11/06 Yes 0.04 0.21 0.11 +0.04 +57.15% 634 174 1.31 0.00 12 62 None
CRWV Options Chain 59.57 Call 72.50 1/15 No 7.45 7.80 7.55 +1.57 +26.26% 4,688 1,287 0.90 0.42 3 21 None
GOOGL Options Chain 320.58 Call 450.00 10/30 Yes 0.00 0.05 0.02 0.00 0.00% 1,741 478 1.61 0.00 11 65 None
ORCL Options Chain 131.56 Put 104.00 10/30 No 0.02 0.03 0.04 -0.02 -33.34% 407 112 1.27 0.00 12 73 None
UPS Options Chain 106.09 Call 107.00 11/06 Yes 0.84 1.27 1.21 -0.61 -33.52% 530 146 0.30 0.35 9 53 None
NVDA Options Chain 218.14 Put 225.00 11/04 No 9.30 9.50 8.90 +0.34 +3.98% 592 164 0.33 -0.75 17 64 None
RZLV Options Chain 1.52 Call 2.00 12/18 No 0.05 0.10 0.09 0.00 0.00% 2,000 556 0.95 0.24 3 14 None
VERA Options Chain 29.99 Call 35.00 12/18 Yes 1.40 1.70 1.50 +0.20 +15.39% 1,000 278 0.64 0.33 7 43 None
TEM Options Chain 72.15 Call 80.00 11/06 No 3.65 4.00 3.95 +1.95 +97.50% 1,478 411 1.06 0.45 3 21 None
SKHY Options Chain 145.36 Call 157.50 10/30 No 8.30 8.40 8.38 +6.59 +368.16% 2,984 830 0.82 0.78 3 22 None
TSLA Options Chain 407.46 Put 405.00 10/30 No 6.40 6.60 6.50 +1.41 +27.71% 7,397 2,059 0.44 -0.57 7 56 None
NFLX Options Chain 62.59 Call 62.50 11/20 No 1.69 1.75 1.79 -0.37 -17.13% 991 277 0.32 0.48 6 56 None
SPCX Options Chain 148.58 Put 133.00 11/02 No 0.31 0.32 0.30 +0.18 +150.00% 389 109 0.51 -0.08 6 37 None
MRNA Options Chain 207.97 Put 190.00 11/27 Yes 9.30 10.30 9.70 -3.80 -28.15% 459 129 0.87 -0.26 8 52 None
SKHY Options Chain 145.36 Put 155.00 10/30 No 0.84 0.85 0.84 -10.17 -92.38% 4,209 1,186 0.80 -0.15 3 22 None
META Options Chain 620.19 Call 625.00 11/04 No 8.35 9.00 8.50 -4.45 -34.37% 477 135 0.40 0.39 15 74 None
PYPL Options Chain 56.09 Put 50.00 11/06 Yes 0.02 0.09 0.03 -0.03 -50.00% 1,108 314 0.37 -0.02 14 59 None
GFL Options Chain 44.10 Put 44.00 11/20 Yes 2.60 4.60 2.90 +0.15 +5.46% 398 113 0.72 -0.43 8 52 None
HPQ Options Chain 33.58 Put 28.00 12/18 Yes 0.80 0.88 0.79 +0.13 +19.70% 4,444 1,264 0.56 -0.21 12 55 None
GLW Options Chain 126.30 Call 131.00 10/30 Yes 3.40 3.85 3.63 +1.70 +88.09% 526 150 0.78 0.56 10 54 None
USAR Options Chain 10.40 Call 10.50 11/27 No 0.67 1.03 0.86 -0.14 -14.00% 364 104 0.94 0.53 3 17 None
CRWV Options Chain 59.57 Call 61.00 10/30 No 3.95 4.15 4.03 +2.02 +100.50% 15,959 4,573 1.25 0.50 3 21 None
MU Options Chain 928.76 Put 980.00 10/30 No 28.35 28.55 28.35 -27.18 -48.95% 1,659 477 0.67 -0.56 19 78 None
CVNA Options Chain 59.23 Put 40.00 10/30 Yes 0.02 0.10 0.06 +0.03 +100.00% 699 201 2.42 -0.02 10 51 None
JPM Options Chain 335.79 Call 342.50 11/06 No 3.75 4.30 4.05 +1.38 +51.69% 360 104 0.23 0.42 9 78 None
NVDA Options Chain 218.14 Call 200.00 10/30 No 16.70 17.20 17.06 -0.24 -1.39% 4,077 1,178 0.75 0.98 17 64 None
CVNA Options Chain 59.23 Call 55.00 12/18 Yes 8.50 8.95 8.76 +0.91 +11.60% 1,000 289 0.70 0.67 10 51 None
HOOD Options Chain 94.56 Put 88.00 10/30 Yes 1.02 1.04 1.03 -0.52 -33.55% 6,123 1,773 0.81 -0.28 10 54 None
GOOGL Options Chain 320.58 Call 360.00 10/30 Yes 1.18 1.20 1.19 +0.43 +56.58% 13,683 3,964 1.00 0.09 11 65 None
AMAT Options Chain 395.93 Call 420.00 1/15 Yes 40.05 41.15 40.55 +9.05 +28.73% 1,196 348 0.53 0.54 14 63
Dividend Stock List
NVDA Options Chain 218.14 Put 232.50 10/30 No 15.50 15.90 15.59 +1.29 +9.03% 2,566 750 0.59 -0.98 17 64 None
MU Options Chain 928.76 Put 955.00 10/30 No 15.40 15.55 15.42 -18.51 -54.56% 929 272 0.68 -0.36 19 78 None
META Options Chain 620.19 Call 615.00 10/30 No 7.70 7.90 7.80 -5.15 -39.77% 2,180 639 0.48 0.49 15 74 None
AAPL Options Chain 347.10 Call 357.50 11/04 Yes 2.15 2.32 2.23 +0.32 +16.76% 760 224 0.35 0.25 9 65 None
BULL Options Chain 5.56 Put 5.50 11/27 No 0.30 0.42 0.38 +0.01 +2.71% 875 258 0.65 -0.45 3 16 None
AMZN Options Chain 253.10 Put 225.00 11/02 Yes 1.65 1.74 1.62 +0.36 +28.58% 660 195 0.89 -0.13 12 69 None
META Options Chain 620.19 Put 480.00 11/06 No 0.07 0.13 0.12 0.00 0.00% 2,049 607 0.64 0.00 15 74 None
UAL Options Chain 104.71 Call 120.00 12/18 No 2.22 2.45 2.35 -0.30 -11.33% 5,011 1,489 0.46 0.26 13 67 None
SKHY Options Chain 145.36 Call 167.50 11/13 No 7.35 7.70 7.60 +5.12 +206.46% 393 117 0.65 0.47 3 22 None
TSLA Options Chain 407.46 Put 420.00 10/30 No 17.30 18.50 18.84 +4.54 +31.75% 1,131 337 0.42 -0.90 7 56 None
ENPH Options Chain 29.76 Put 25.00 11/06 Yes 1.17 1.35 1.30 +0.89 +217.08% 369 110 0.72 -0.50 11 50 None
HOOD Options Chain 94.56 Call 89.00 11/20 Yes 6.35 6.45 6.60 -3.50 -34.66% 434 130 0.60 0.60 10 54 None
HOOD Options Chain 94.56 Call 88.00 10/30 Yes 3.80 3.85 4.00 -4.30 -51.81% 654 196 0.83 0.72 10 54 None
BBIO Options Chain 69.37 Put 65.00 11/20 Yes 1.20 1.40 1.40 -0.75 -34.89% 1,699 510 0.53 -0.27 5 44 None
AMD Options Chain 560.26 Put 565.00 10/30 No 9.35 9.60 9.70 -6.40 -39.76% 1,342 404 0.72 -0.43 12 62 None
TSLA Options Chain 407.46 Call 405.00 10/30 No 4.25 4.35 4.35 -3.50 -44.59% 13,967 4,208 0.44 0.43 7 56 None
ENPH Options Chain 29.76 Put 20.00 11/20 Yes 0.09 0.20 0.14 +0.08 +133.34% 852 258 0.65 -0.10 11 50 None
NVDA Options Chain 218.14 Call 205.00 10/30 No 11.95 12.25 12.11 -1.09 -8.26% 4,893 1,486 0.49 0.94 17 64 None
NVAX Options Chain 10.02 Call 10.50 10/30 No 0.17 0.18 0.17 -0.01 -5.56% 7,147 2,176 0.91 0.34 9 26 None
MO Options Chain 73.49 Call 74.00 11/06 Yes 1.35 1.46 1.39 -0.05 -3.48% 1,110 338 0.36 0.46 7 58 None
CRM Options Chain 239.79 Call 242.50 10/30 No 4.25 4.90 4.51 -0.19 -4.05% 466 142 0.70 0.47 14 70 None
SOFI Options Chain 16.40 Put 17.00 12/04 Yes 0.94 0.99 0.97 -0.25 -20.50% 620 189 0.45 -0.46 10 46 None
SPCX Options Chain 148.58 Put 141.00 11/02 No 1.74 1.76 1.79 +0.96 +115.67% 857 262 0.47 -0.30 6 37 None
TSLA Options Chain 407.46 Call 402.50 11/02 No 6.70 6.90 6.75 -3.40 -33.50% 785 240 0.35 0.51 7 56 None
BB Options Chain 9.55 Put 9.00 11/20 No 0.41 0.49 0.45 +0.07 +18.43% 2,738 842 0.65 -0.38 15 41 None
HOOD Options Chain 94.56 Call 102.00 11/06 Yes 0.65 0.67 0.73 -1.98 -73.07% 1,928 593 0.67 0.15 10 54 None
SEDG Options Chain 32.16 Put 29.00 10/30 No 0.78 0.92 0.88 +0.75 +576.93% 494 152 0.88 -0.47 11 36 None
MU Options Chain 928.76 Put 920.00 11/02 No 7.55 7.65 7.70 -11.85 -60.62% 398 123 0.52 -0.18 19 78 None
BB Options Chain 9.55 Put 9.50 11/06 No 0.42 0.56 0.54 +0.14 +35.00% 333 103 0.67 -0.55 15 41 None
CLF Options Chain 13.90 Call 13.50 11/20 No 0.96 1.09 0.97 -0.15 -13.40% 1,739 538 0.66 0.57 5 32 None
F Options Chain 11.74 Call 11.50 11/20 Yes 0.68 0.76 0.75 +0.15 +25.00% 2,163 670 0.45 0.61 9 51 None
STX Options Chain 667.85 Call 700.00 10/30 Yes 10.70 12.00 12.00 -3.30 -21.57% 6,991 2,170 0.89 0.39 13 60 None
WLAC Options Chain 18.83 Call 30.00 5/15 No 0.40 0.70 0.50 -0.25 -33.34% 460 143 2.77 0.08 3 14 None
SKHY Options Chain 145.36 Call 175.00 11/06 No 2.96 3.20 3.10 +2.30 +287.50% 2,459 767 0.67 0.30 3 22 None
AAL Options Chain 12.61 Put 13.00 11/06 No 0.59 0.79 0.67 +0.05 +8.07% 1,389 434 0.45 -0.65 6 30 None
MSFT Options Chain 532.60 Put 445.00 10/30 Yes 0.13 0.14 0.13 -0.01 -7.15% 2,070 648 0.98 0.00 11 66 None
AMD Options Chain 560.26 Call 572.50 10/30 No 11.30 11.55 11.50 +3.10 +36.91% 936 294 0.72 0.48 12 62 None
BE Options Chain 218.50 Put 227.50 10/30 No 7.50 7.70 7.90 -5.30 -40.16% 493 155 1.03 -0.57 5 15 None
VKTX Options Chain 24.89 Put 25.00 10/30 Yes 0.66 1.13 0.93 -0.25 -21.19% 1,427 449 1.18 -0.47 8 44 None
AXTI Options Chain 58.23 Put 38.00 10/30 Yes 0.05 0.10 0.08 -0.01 -11.12% 537 169 3.13 0.00 9 48 None
VRT Options Chain 208.56 Put 235.00 10/30 Yes 3.80 4.55 4.19 -24.70 -85.50% 869 274 0.84 -0.42 10 57 None
CDNS Options Chain 343.08 Call 380.00 10/30 Yes 0.05 0.55 0.10 -0.18 -64.29% 319 101 0.73 0.02 7 62 None
UMAC Options Chain 17.87 Call 23.00 12/04 No 0.20 0.85 0.67 -0.08 -10.67% 397 126 0.97 0.25 3 18 None
GME Options Chain 23.32 Call 23.50 11/20 No 1.03 1.10 1.12 +0.09 +8.74% 497 158 0.48 0.52 10 42 None
TSLA Options Chain 407.46 Put 245.00 10/30 No 0.01 0.03 0.01 0.00 0.00% 585 186 2.16 0.00 7 56 None
STX Options Chain 667.85 Call 930.00 11/20 Yes 1.05 2.00 1.48 -1.08 -42.19% 680 217 0.64 0.04 13 60 None
CRCL Options Chain 81.58 Put 60.00 11/27 No 0.70 0.90 0.80 0.00 0.00% 551 176 0.79 -0.08 3 21 None
SNDK Options Chain 1,304.84 Call 1,340.00 10/30 No 77.50 78.60 78.20 +32.00 +69.27% 338 108 1.35 0.65 3 22 None
TSLA Options Chain 407.46 Put 220.00 11/06 No 0.02 0.03 0.02 -0.10 -83.34% 1,297 415 1.29 0.00 7 56 None
CIFR Options Chain 8.48 Call 9.50 11/06 Yes 0.46 0.52 0.51 +0.02 +4.09% 5,570 1,784 1.49 0.35 6 37 None
NB Options Chain 3.41 Call 4.00 11/06 No 0.00 0.05 0.02 -0.02 -50.00% 1,027 329 1.06 0.17 11 29 None
SOFI Options Chain 16.40 Put 17.00 10/30 Yes 0.37 0.38 0.38 -0.38 -50.00% 9,509 3,054 0.62 -0.51 10 46 None
AMZN Options Chain 253.10 Put 240.00 11/02 Yes 5.10 5.40 5.27 +0.83 +18.70% 611 197 0.89 -0.29 12 69 None
AVGO Options Chain 342.33 Put 335.00 11/02 No 1.89 2.31 2.24 -1.56 -41.06% 328 106 0.43 -0.22 10 65 None
AVGO Options Chain 342.33 Put 332.50 11/02 No 1.50 2.06 1.79 -0.90 -33.46% 365 118 0.43 -0.18 10 65 None
GRAB Options Chain 2.72 Call 3.00 11/27 Yes 0.09 0.10 0.10 +0.02 +25.00% 1,364 441 0.55 0.34 13 31 None
INOD Options Chain 44.74 Call 50.00 10/30 No 0.90 1.20 1.06 +0.66 +165.00% 535 173 1.40 0.40 14 46 None
TSLA Options Chain 407.46 Put 120.00 11/20 No 0.00 0.01 0.01 -0.01 -50.00% 1,106 360 1.55 0.00 7 56 None
AMZN Options Chain 253.10 Put 140.00 10/30 Yes 0.00 0.02 0.01 0.00 0.00% 1,200 391 2.71 0.00 12 69 None
WGS Options Chain 62.74 Call 62.00 11/06 No 4.10 8.00 6.00 +1.00 +20.00% 489 160 1.05 0.66 3 19 None
SOFI Options Chain 16.40 Call 19.50 12/04 Yes 0.20 0.22 0.21 +0.03 +16.67% 570 187 0.44 0.18 10 46 None
SKHY Options Chain 145.36 Put 147.00 10/30 No 0.14 0.18 0.17 -6.03 -97.26% 383 126 0.86 -0.04 3 22 None
MRNA Options Chain 207.97 Put 217.50 10/30 No 8.25 8.50 8.40 -11.55 -57.90% 373 123 1.06 -0.53 8 52 None
MU Options Chain 928.76 Put 945.00 10/30 No 11.55 11.65 11.70 -18.16 -60.82% 720 239 0.69 -0.29 19 78 None
NFLX Options Chain 62.59 Call 62.00 11/06 No 1.14 1.18 1.16 -0.47 -28.84% 2,253 748 0.31 0.51 6 56 None
META Options Chain 620.19 Put 612.50 10/30 No 8.65 9.00 8.85 +2.35 +36.16% 1,874 623 0.48 -0.47 15 74 None
POET Options Chain 5.69 Call 8.00 11/27 Yes 0.07 0.10 0.10 0.00 0.00% 400 133 0.90 0.13 8 30 None
AMD Options Chain 560.26 Call 670.00 11/13 Yes 5.60 5.90 5.80 +1.17 +25.27% 588 196 0.67 0.15 12 62 None
MU Options Chain 928.76 Put 960.00 10/30 No 17.65 17.75 17.70 -22.18 -55.62% 1,744 584 0.68 -0.40 19 78 None
AMD Options Chain 560.26 Put 480.00 11/13 Yes 4.15 4.45 4.32 -1.43 -24.87% 621 208 0.70 -0.11 12 62 None
NUAI Options Chain 3.25 Call 5.00 11/27 No 0.10 0.25 0.19 +0.02 +11.77% 400 134 1.59 0.21 3 15 None
DELL Options Chain 501.96 Call 497.50 10/30 No 10.80 11.90 11.71 -4.39 -27.27% 400 134 0.78 0.47 14 59 None
TTMI Options Chain 87.56 Put 85.00 11/20 No 4.40 5.20 4.65 -1.35 -22.50% 1,335 448 0.80 -0.35 10 55 None
C Options Chain 122.69 Call 124.00 11/06 No 1.90 2.88 2.20 +0.58 +35.81% 315 106 0.30 0.49 14 70 None
TTWO Options Chain 201.28 Call 205.00 10/30 No 0.05 0.80 0.65 -1.00 -60.61% 1,034 348 0.43 0.21 3 53 None
META Options Chain 620.19 Call 620.00 10/30 No 5.70 5.90 5.75 -4.55 -44.18% 2,288 771 0.48 0.40 15 74 None
ZS Options Chain 260.15 Put 260.00 11/06 No 10.55 12.60 11.10 +1.07 +10.67% 439 148 0.61 -0.50 1 56 None
SOFI Options Chain 16.40 Put 19.50 11/13 Yes 2.61 2.69 2.70 -0.30 -10.00% 311 105 0.51 -0.90 10 46 None
SOFI Options Chain 16.40 Put 11.50 11/27 Yes 0.01 0.02 0.02 -0.01 -33.34% 2,266 767 0.66 -0.01 10 46 None
AMD Options Chain 560.26 Put 570.00 10/30 No 11.65 11.95 11.95 -7.25 -37.76% 1,988 674 0.72 -0.49 12 62 None
MSFT Options Chain 532.60 Call 480.00 11/13 Yes 49.80 51.40 50.58 -2.02 -3.84% 489 166 0.37 0.90 11 66 None
HOOD Options Chain 94.56 Call 95.00 10/30 Yes 0.72 0.73 0.73 -3.32 -81.98% 10,940 3,721 0.81 0.26 10 54 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
HOOD Options Chain 94.56 Call 101.00 11/20 Yes 2.01 2.03 2.01 -2.37 -54.11% 413 141 0.60 0.27 10 54 None
HOOD Options Chain 94.56 Call 89.00 11/06 Yes 4.60 4.70 4.60 -4.40 -48.89% 644 220 0.66 0.61 10 54 None
GOOGL Options Chain 320.58 Put 307.50 10/30 Yes 3.10 3.25 3.18 -0.97 -23.38% 1,544 528 0.97 -0.22 11 65 None
V Options Chain 401.86 Call 390.00 10/30 Yes 13.05 13.40 12.30 -0.11 -0.89% 868 297 0.31 0.89 10 69 None
MU Options Chain 928.76 Call 1,050.00 11/04 No 4.80 4.90 4.95 +2.77 +127.07% 511 175 0.52 0.17 19 78 None
TSLA Options Chain 407.46 Call 430.00 11/02 No 0.50 0.53 0.52 -0.70 -57.38% 1,374 471 0.37 0.08 7 56 None
SNDK Options Chain 1,304.84 Put 1,070.00 10/30 No 0.50 0.85 0.63 -2.67 -80.91% 349 120 1.50 0.00 3 22 None
F Options Chain 11.74 Call 13.50 11/20 Yes 0.06 0.09 0.07 +0.01 +16.67% 2,023 696 0.44 0.11 9 51 None
TSLA Options Chain 407.46 Call 570.00 11/13 No 0.09 0.12 0.06 0.00 0.00% 462 159 0.64 0.00 7 56 None
ALGM Options Chain 33.98 Put 32.50 11/20 Yes 1.80 2.35 2.05 -0.13 -5.97% 761 262 0.91 -0.34 8 51 None
TSLA Options Chain 407.46 Call 412.50 11/02 No 2.83 2.90 2.82 -2.43 -46.29% 659 227 0.35 0.28 7 56 None
BMNR Options Chain 21.62 Put 21.50 11/06 No 1.01 1.09 1.10 +0.05 +4.77% 296 102 0.76 -0.48 11 33 None
IONQ Options Chain 32.95 Put 35.00 11/06 Yes 3.60 3.80 3.77 +0.57 +17.82% 1,001 345 0.92 -0.68 7 43 None
HOOD Options Chain 94.56 Call 87.00 10/30 Yes 4.50 4.60 4.50 -4.43 -49.61% 683 236 0.84 0.78 10 54 None
SPCX Options Chain 148.58 Put 145.00 11/04 No 4.30 4.35 4.36 +1.97 +82.43% 382 132 0.50 -0.49 6 37 None
HOOD Options Chain 94.56 Call 91.00 11/06 Yes 3.55 3.65 3.55 -3.90 -52.35% 2,682 927 0.65 0.53 10 54 None
ENPH Options Chain 29.76 Put 24.50 10/30 Yes 0.53 0.64 0.59 +0.45 +321.43% 928 321 0.97 -0.43 11 50 None
MRNA Options Chain 207.97 Put 212.50 10/30 No 5.65 5.85 5.60 -4.80 -46.16% 522 181 1.06 -0.41 8 52 None
CELH Options Chain 28.00 Call 28.50 11/06 Yes 1.21 1.38 1.28 +0.01 +0.79% 317 110 0.79 0.47 7 45 None
CROX Options Chain 119.50 Call 125.00 11/20 Yes 5.40 6.70 6.12 +0.07 +1.16% 645 224 0.67 0.43 6 66 None
SMCI Options Chain 35.09 Put 35.50 10/30 No 1.21 1.25 1.23 +0.01 +0.82% 1,421 494 0.85 -0.58 18 57 None
AVGO Options Chain 342.33 Call 367.50 11/02 No 1.43 1.51 1.38 +0.38 +38.00% 345 120 0.43 0.14 10 65 None
STM Options Chain 48.68 Call 49.00 11/20 Yes 2.95 3.20 3.13 +0.16 +5.39% 1,500 522 0.66 0.52 12 53 None
AMZN Options Chain 253.10 Put 145.00 10/30 Yes 0.00 0.01 0.01 0.00 0.00% 2,005 699 2.41 0.00 12 69 None
HOOD Options Chain 94.56 Call 92.00 11/20 Yes 4.90 4.95 5.00 -3.20 -39.03% 744 260 0.60 0.51 10 54 None
ASTS Options Chain 41.96 Put 41.00 10/30 No 1.02 1.15 1.27 +0.24 +23.31% 1,286 450 0.99 -0.45 4 42 None
SKHY Options Chain 145.36 Put 136.00 11/06 No 0.22 0.40 0.40 -2.85 -87.70% 919 322 0.73 -0.03 3 22 None
TSLA Options Chain 407.46 Put 392.50 10/30 No 1.79 1.87 1.84 +0.27 +17.20% 4,324 1,516 0.46 -0.23 7 56 None
MU Options Chain 928.76 Call 970.00 10/30 No 17.75 17.90 17.87 +11.05 +162.03% 6,578 2,312 0.67 0.52 19 78 None
SPCX Options Chain 148.58 Put 136.00 11/13 No 2.71 2.81 2.77 +0.99 +55.62% 297 105 0.52 -0.26 6 37 None
CME Options Chain 293.48 Call 297.50 11/06 No 2.90 5.10 3.40 -0.70 -17.08% 322 114 0.27 0.41 13 77 None
META Options Chain 620.19 Call 625.00 10/30 No 4.10 4.30 4.21 -3.84 -47.71% 4,129 1,463 0.48 0.32 15 74 None
ORCL Options Chain 131.56 Put 122.00 11/06 No 1.97 2.23 2.20 +0.04 +1.86% 743 264 0.69 -0.24 12 73 None
SPCX Options Chain 148.58 Put 142.00 11/04 No 2.93 2.95 2.96 +1.25 +73.10% 410 146 0.50 -0.38 6 37 None
AMD Options Chain 560.26 Put 480.00 11/06 Yes 2.47 2.68 2.65 -0.97 -26.80% 1,641 585 0.80 -0.07 12 62 None
MRNA Options Chain 207.97 Put 207.50 10/30 No 3.65 3.85 3.65 -4.18 -53.39% 437 156 1.06 -0.30 8 52 None
CCJ Options Chain 82.41 Call 95.00 10/30 Yes 0.06 0.13 0.09 +0.02 +28.58% 1,067 382 1.02 0.03 12 54 None
CVNA Options Chain 59.23 Put 51.00 10/30 Yes 0.84 1.08 0.97 +0.05 +5.44% 1,284 460 2.35 -0.18 10 51 None
TSLA Options Chain 407.46 Call 412.50 11/04 No 4.55 4.85 4.40 -2.80 -38.89% 527 189 0.39 0.33 7 56 None
MU Options Chain 928.76 Call 975.00 11/04 No 24.85 25.00 27.20 +14.90 +121.14% 323 116 0.54 0.50 19 78 None
MSFT Options Chain 532.60 Call 582.50 10/30 Yes 0.64 0.68 0.68 -0.32 -32.00% 1,266 455 0.79 0.06 11 66 None
MRNA Options Chain 207.97 Put 205.00 10/30 No 2.86 3.00 3.00 -3.33 -52.61% 1,121 404 1.07 -0.25 8 52 None
HOOD Options Chain 94.56 Put 91.00 10/30 Yes 2.23 2.27 2.26 -0.27 -10.68% 6,796 2,455 0.80 -0.48 10 54 None
MSFT Options Chain 532.60 Put 530.00 11/04 Yes 15.45 15.80 15.46 +2.16 +16.25% 475 172 0.49 -0.51 11 66 None
CNQ Options Chain 54.07 Put 53.00 10/30 No 0.05 1.45 0.20 -0.05 -20.00% 504 183 0.46 -0.08 16 72 None
AG Options Chain 15.64 Put 14.50 11/06 Yes 0.17 0.35 0.26 +0.02 +8.34% 413 150 0.68 -0.26 19 54
Growth Stock List
DNA Options Chain 11.27 Call 15.00 11/20 Yes 0.95 1.25 1.10 +0.75 +214.29% 442 161 1.25 0.40 12 29 None
MRNA Options Chain 207.97 Call 245.00 11/06 Yes 3.60 4.45 4.00 +0.55 +15.95% 322 118 1.01 0.23 8 52 None
NVDA Options Chain 218.14 Put 230.00 11/02 No 13.25 13.55 13.25 +1.24 +10.33% 510 187 0.29 -0.93 17 64 None
AXTI Options Chain 58.23 Call 80.00 11/13 Yes 1.75 2.40 2.00 +0.85 +73.92% 308 113 1.25 0.21 9 48 None
GOOGL Options Chain 320.58 Call 305.00 10/30 Yes 21.50 22.95 21.40 +1.35 +6.74% 444 163 0.96 0.81 11 65 None
SPCX Options Chain 148.58 Put 137.00 11/02 No 0.76 0.77 0.80 +0.45 +128.58% 444 163 0.48 -0.16 6 37 None
SNDK Options Chain 1,304.84 Put 1,380.00 10/30 No 57.10 57.90 57.30 -48.75 -45.97% 830 305 1.37 -0.46 3 22 None
TSLA Options Chain 407.46 Put 397.50 11/04 No 6.05 6.35 6.30 +1.10 +21.16% 465 171 0.39 -0.40 7 56 None
SKHY Options Chain 145.36 Call 146.00 11/20 No 21.85 22.10 21.85 +11.60 +113.18% 341 126 0.64 0.80 3 22 None
WING Options Chain 123.52 Call 165.00 11/20 Yes 0.30 2.75 1.79 +1.14 +175.39% 311 115 0.68 0.15 12 53 None
CLF Options Chain 13.90 Put 14.00 11/13 No 0.86 1.10 0.93 +0.12 +14.82% 1,621 604 0.67 -0.52 5 32 None
ABBV Options Chain 286.39 Put 260.00 10/30 Yes 0.03 0.45 0.30 +0.20 +200.00% 461 172 0.78 -0.03 10 63 None
SPCX Options Chain 148.58 Put 143.00 11/20 No 6.50 6.55 7.00 +2.22 +46.45% 1,034 386 0.51 -0.43 6 37 None
COIN Options Chain 161.09 Put 85.00 10/30 Yes 0.01 0.05 0.03 +0.02 +200.00% 1,116 417 0.00 0.00 7 55 None
FTNT Options Chain 185.00 Put 170.00 10/30 Yes 5.35 6.55 5.65 +1.59 +39.17% 979 366 1.87 -0.33 11 57 None
STRL Options Chain 367.50 Put 400.00 11/20 Yes 40.60 43.50 41.70 -11.32 -21.35% 302 113 0.90 -0.53 10 54 None
GOOG Options Chain 316.83 Call 322.50 10/30 Yes 9.50 9.70 9.60 +2.50 +35.22% 1,857 695 0.99 0.50 11 65 None
SKHY Options Chain 145.36 Put 160.00 11/27 No 8.70 9.10 8.95 -11.10 -55.37% 419 157 0.60 -0.41 3 22 None
TSLA Options Chain 407.46 Call 580.00 11/20 No 0.17 0.21 0.16 +0.04 +33.34% 1,118 419 0.60 0.00 7 56 None
AMD Options Chain 560.26 Call 675.00 11/13 Yes 5.05 5.30 5.14 +0.86 +20.10% 352 132 0.67 0.13 12 62 None
NVDA Options Chain 218.14 Call 212.50 11/04 No 6.85 7.10 7.06 -0.75 -9.61% 367 138 0.37 0.69 17 64 None
GKOS Options Chain 181.17 Put 150.00 11/20 Yes 3.40 6.40 5.70 +1.70 +42.50% 2,014 758 0.89 -0.21 6 51 None
AMD Options Chain 560.26 Call 602.50 10/30 No 2.57 2.70 2.58 +0.58 +29.00% 844 318 0.72 0.16 12 62 None
TSLA Options Chain 407.46 Call 427.50 11/04 No 1.44 1.58 1.34 -1.46 -52.15% 289 109 0.39 0.15 7 56 None
MSFT Options Chain 532.60 Put 532.50 11/06 Yes 17.05 17.70 17.77 +1.47 +9.02% 640 242 0.45 -0.53 11 66 None
TSLA Options Chain 407.46 Call 407.50 11/04 No 6.40 6.70 6.55 -2.65 -28.81% 596 226 0.39 0.42 7 56 None
NVDA Options Chain 218.14 Put 197.50 11/13 No 1.19 1.21 1.14 -0.02 -1.73% 385 146 0.41 -0.11 17 64 None
CRWV Options Chain 59.57 Put 57.00 11/20 No 3.60 3.85 3.80 -1.45 -27.62% 1,191 453 1.09 -0.35 3 21 None
TSLA Options Chain 407.46 Call 397.50 11/06 No 13.00 13.25 13.05 -3.55 -21.39% 1,649 631 0.40 0.59 7 56 None
BA Options Chain 168.18 Call 165.00 11/20 Yes 6.45 6.85 6.70 -0.77 -10.31% 469 180 0.31 0.59 8 46 None
AMD Options Chain 560.26 Put 540.00 11/02 No 3.70 3.95 3.88 -3.49 -47.36% 284 109 0.55 -0.19 12 62 None
SNDK Options Chain 1,304.84 Put 720.00 11/27 No 1.20 2.00 1.66 -1.04 -38.52% 297 114 1.05 0.00 3 22 None
MU Options Chain 928.76 Put 940.00 10/30 No 9.90 10.00 10.10 -16.55 -62.11% 1,782 684 0.69 -0.26 19 78 None
TSLA Options Chain 407.46 Put 140.00 11/06 No 0.00 0.01 0.01 0.00 0.00% 1,528 588 2.04 0.00 7 56 None
SPCX Options Chain 148.58 Put 152.50 11/02 No 8.60 8.75 8.32 +3.04 +57.58% 327 126 0.47 -0.81 6 37 None
INCY Options Chain 116.60 Call 130.00 11/20 Yes 0.45 1.65 1.05 +0.05 +5.00% 775 300 0.38 0.20 20 70
Growth Stock List
CRM Options Chain 239.79 Call 275.00 11/13 No 0.95 1.21 1.05 -0.07 -6.25% 315 122 0.47 0.10 14 70 None
MSTR Options Chain 141.40 Put 137.00 11/06 Yes 5.85 6.10 6.14 +0.59 +10.64% 271 105 0.81 -0.41 4 53 None
SERV Options Chain 2.94 Call 3.00 11/20 No 0.28 0.29 0.28 0.00 0.00% 661 257 0.94 0.51 3 15 None
GEV Options Chain 895.08 Call 920.00 10/30 No 4.00 7.80 6.00 -11.50 -65.72% 362 141 0.68 0.25 3 22 None
CRML Options Chain 8.13 Call 6.50 11/20 No 1.00 1.70 1.40 +0.09 +6.87% 1,625 633 1.14 0.77 3 16 None
HIMS Options Chain 27.92 Call 32.00 11/06 No 0.55 0.58 0.50 +0.19 +61.29% 2,763 1,077 0.80 0.20 6 39 None
NVDA Options Chain 218.14 Call 220.00 11/04 No 2.88 2.93 2.89 -0.64 -18.13% 1,611 628 0.35 0.42 17 64 None
ONDS Options Chain 6.65 Put 6.00 11/27 Yes 0.27 0.31 0.29 -0.03 -9.38% 1,053 411 0.80 -0.28 9 38 None