Unusual Options Activity
Unusual Options Activity identifies options contracts that are trading at a higher volume relative to the contract's open interest. Unusual Options can provide insight on what "smart money" is doing with large volume orders, signaling new positions and potentially a big move in the underlying asset. When the last price is at or above the ask price the strike price is highlighted in green; when the last price is at or below the bid price the strike price is highlighted in orange.
Ticker | Options Chain | Stock Price | Type | Strike Price | Contract Expiration | Earnings Overlap? | Bid | Ask | Last Price | Change | Percent Change | Volume | Open Interest | Implied Volatility | Delta | Algorithm Score | Safety Score | Lists |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
KHC | Options Chain | 25.04 | Call | 24.50 | 10/10 | No | 0.55 | 0.57 | 0.55 | -0.02 | -3.51% | 19,174 | 104 | 0.44 | 0.86 | 6 | 58 | None |
SMCI | Options Chain | 57.98 | Call | 66.00 | 10/17 | No | 0.57 | 0.61 | 0.62 | -0.35 | -36.09% | 27,239 | 185 | 0.84 | 0.17 | 11 | 50 | None |
RKLB | Options Chain | 66.42 | Put | 63.00 | 10/17 | No | 2.29 | 2.36 | 2.33 | -0.67 | -22.34% | 15,454 | 137 | 1.00 | -0.33 | 3 | 44 | None |
UPST | Options Chain | 52.37 | Put | 47.00 | 10/17 | No | 0.58 | 0.64 | 0.61 | -0.39 | -39.00% | 17,615 | 170 | 0.82 | -0.18 | 5 | 44 | None |
BYND | Options Chain | 2.08 | Put | 4.00 | 10/10 | No | 2.02 | 4.15 | 2.05 | +0.01 | +0.49% | 12,512 | 146 | 0.02 | -1.00 | 9 | 24 | None |
LUV | Options Chain | 31.68 | Call | 35.00 | 10/10 | No | 0.01 | 0.02 | 0.02 | -0.08 | -80.00% | 40,201 | 488 | 0.96 | 0.01 | 9 | 49 | None |
AS | Options Chain | 34.70 | Put | 30.00 | 11/21 | No | 1.40 | 1.50 | 1.45 | +0.65 | +81.25% | 22,999 | 287 | 0.60 | -0.31 | 3 | 20 | None |
CRTO | Options Chain | 20.89 | Put | 17.50 | 11/21 | Yes | 0.45 | 0.55 | 0.50 | +0.10 | +25.00% | 10,005 | 127 | 0.66 | -0.16 | 18 | 45 | None |
ALK | Options Chain | 49.30 | Call | 62.50 | 11/21 | Yes | 0.40 | 0.50 | 0.42 | -0.07 | -14.29% | 16,450 | 214 | 0.52 | 0.10 | 11 | 55 | None |
ALK | Options Chain | 49.30 | Call | 52.50 | 11/21 | Yes | 2.20 | 2.30 | 2.27 | -0.08 | -3.41% | 16,769 | 228 | 0.51 | 0.40 | 11 | 55 | None |
VALE | Options Chain | 11.03 | Call | 10.50 | 10/10 | No | 0.51 | 0.55 | 0.55 | -0.06 | -9.84% | 15,056 | 225 | 0.75 | 1.00 | 10 | 62 | None |
MRNA | Options Chain | 27.53 | Call | 30.50 | 10/17 | No | 0.35 | 0.39 | 0.37 | -0.13 | -26.00% | 16,291 | 275 | 0.79 | 0.21 | 12 | 43 | None |
PATH | Options Chain | 18.51 | Call | 19.00 | 10/17 | No | 1.02 | 1.08 | 1.08 | +0.94 | +671.43% | 6,864 | 122 | 1.17 | 0.47 | 12 | 32 | None |
VALE | Options Chain | 11.03 | Put | 12.00 | 6/18 | Yes | 1.62 | 1.76 | 1.62 | +0.07 | +4.52% | 10,000 | 195 | 0.28 | -0.62 | 10 | 62 | None |
KR | Options Chain | 67.56 | Call | 70.00 | 10/10 | No | 0.00 | 0.03 | 0.02 | -0.04 | -66.67% | 7,592 | 151 | 0.41 | 0.01 | 15 | 59 | None |
NLY | Options Chain | 20.89 | Call | 21.50 | 10/10 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 28,313 | 571 | 0.36 | 0.01 | 10 | 66 | None |
NVDA | Options Chain | 192.57 | Put | 192.50 | 10/10 | No | 1.52 | 1.56 | 1.57 | -2.67 | -62.98% | 139,241 | 2,818 | 0.40 | -0.49 | 17 | 61 | None |
LULU | Options Chain | 173.48 | Put | 350.00 | 1/16 | Yes | 172.50 | 180.35 | 175.90 | -0.48 | -0.28% | 15,850 | 359 | 1.07 | -0.98 | 14 | 58 | None |
PATH | Options Chain | 18.51 | Call | 28.00 | 5/15 | Yes | 2.35 | 2.50 | 2.45 | +1.43 | +140.20% | 6,016 | 137 | 0.84 | 0.39 | 12 | 32 | None |
AMD | Options Chain | 240.85 | Put | 237.50 | 10/10 | No | 6.05 | 6.20 | 6.15 | -1.10 | -15.18% | 13,779 | 321 | 0.71 | -0.68 | 11 | 58 | None |
ABEO | Options Chain | 5.56 | Put | 5.00 | 11/21 | Yes | 0.00 | 3.90 | 0.45 | +0.05 | +12.50% | 5,000 | 125 | 4.10 | -0.30 | 12 | 39 | None |
COIN | Options Chain | 387.25 | Call | 402.50 | 10/17 | No | 7.65 | 7.95 | 7.90 | -2.30 | -22.55% | 7,801 | 199 | 0.60 | 0.36 | 13 | 63 | None |
LULU | Options Chain | 173.48 | Put | 320.00 | 1/16 | Yes | 142.15 | 147.80 | 145.90 | -0.55 | -0.38% | 25,021 | 640 | 0.83 | -0.96 | 14 | 58 | None |
PL | Options Chain | 15.66 | Call | 17.00 | 10/24 | No | 0.65 | 0.80 | 0.75 | -0.05 | -6.25% | 5,163 | 133 | 0.99 | 0.39 | 6 | 41 | None |
SERV | Options Chain | 17.68 | Call | 17.50 | 10/17 | No | 1.45 | 1.55 | 1.55 | +1.35 | +675.00% | 4,246 | 112 | 1.41 | 0.55 | 3 | 18 | None |
MSTR | Options Chain | 320.29 | Call | 367.50 | 10/17 | No | 1.73 | 1.84 | 1.85 | -1.44 | -43.77% | 7,633 | 207 | 0.72 | 0.14 | 6 | 75 | None |
ARM | Options Chain | 168.25 | Call | 220.00 | 10/24 | No | 2.00 | 2.12 | 2.05 | -0.44 | -17.68% | 4,364 | 120 | 1.01 | 0.13 | 3 | 22 | None |
ORBS | Options Chain | 8.44 | Call | 7.50 | 10/17 | No | 1.20 | 1.40 | 1.40 | -1.60 | -53.34% | 3,753 | 107 | 3.20 | 0.60 | 3 | 16 | None |
IREN | Options Chain | 63.85 | Put | 60.00 | 11/21 | No | 8.20 | 8.60 | 8.20 | -2.28 | -21.76% | 18,162 | 521 | 1.23 | -0.36 | 9 | 35 | None |
RIOT | Options Chain | 22.28 | Put | 20.00 | 10/24 | No | 0.66 | 0.69 | 0.69 | -0.10 | -12.66% | 4,181 | 120 | 0.92 | -0.24 | 8 | 48 | None |
BSX | Options Chain | 96.95 | Call | 102.00 | 10/24 | Yes | 1.20 | 1.30 | 1.16 | +0.14 | +13.73% | 6,826 | 198 | 0.37 | 0.28 | 8 | 59 | None |
FLUT | Options Chain | 248.83 | Put | 340.00 | 12/19 | No | 90.20 | 94.20 | 92.20 | -14.88 | -13.90% | 5,160 | 150 | 0.55 | -0.96 | 3 | 22 | None |
SERV | Options Chain | 17.68 | Call | 17.50 | 10/10 | No | 0.65 | 0.75 | 0.75 | +0.70 | +1,400.00% | 6,258 | 187 | 1.76 | 0.55 | 3 | 18 | None |
IREN | Options Chain | 63.85 | Put | 60.00 | 10/31 | No | 4.90 | 5.05 | 4.96 | -2.06 | -29.35% | 5,309 | 162 | 1.12 | -0.35 | 9 | 35 | None |
COIN | Options Chain | 387.25 | Call | 800.00 | 10/17 | No | 0.06 | 0.07 | 0.06 | +0.02 | +50.00% | 5,981 | 186 | 1.68 | 0.00 | 13 | 63 | None |
MRNA | Options Chain | 27.53 | Call | 28.50 | 10/17 | No | 0.79 | 0.90 | 0.79 | -0.26 | -24.77% | 16,365 | 514 | 0.73 | 0.40 | 12 | 43 | None |
HD | Options Chain | 377.69 | Put | 410.00 | 10/10 | No | 31.15 | 32.90 | 31.68 | +5.68 | +21.85% | 7,828 | 250 | 1.27 | -1.00 | 9 | 58 | None |
ONDS | Options Chain | 10.49 | Call | 10.00 | 11/07 | No | 1.80 | 1.90 | 1.86 | -0.29 | -13.49% | 8,182 | 262 | 1.38 | 0.63 | 7 | 36 | None |
DD | Options Chain | 78.41 | Call | 80.00 | 12/19 | Yes | 3.50 | 3.90 | 3.90 | 0.00 | 0.00% | 5,150 | 167 | 0.32 | 0.46 | 9 | 62 | None |
ARM | Options Chain | 168.25 | Call | 180.00 | 10/24 | No | 7.45 | 7.65 | 7.53 | +0.06 | +0.81% | 13,109 | 435 | 0.81 | 0.41 | 3 | 22 | None |
MRK | Options Chain | 87.50 | Call | 89.00 | 10/10 | No | 0.14 | 0.17 | 0.15 | 0.00 | 0.00% | 26,015 | 865 | 0.35 | 0.19 | 14 | 73 | None |
MSTR | Options Chain | 320.29 | Call | 347.50 | 10/17 | No | 3.80 | 4.00 | 3.85 | -3.30 | -46.16% | 18,106 | 604 | 0.66 | 0.22 | 6 | 75 | None |
GME | Options Chain | 24.41 | Call | 24.50 | 10/17 | No | 0.42 | 0.48 | 0.44 | -3.21 | -87.95% | 3,353 | 113 | 0.45 | 0.41 | 15 | 40 | None |
PFE | Options Chain | 25.24 | Put | 24.00 | 11/14 | Yes | 0.48 | 0.52 | 0.48 | +0.12 | +33.34% | 10,022 | 344 | 0.31 | -0.30 | 14 | 63 | None |
ASST | Options Chain | 2.07 | Call | 1.00 | 10/17 | No | 0.75 | 1.00 | 0.75 | -0.28 | -27.19% | 3,897 | 135 | 6.97 | 0.88 | 7 | 15 | None |
CLF | Options Chain | 13.99 | Put | 13.00 | 10/24 | Yes | 0.39 | 0.42 | 0.44 | -0.08 | -15.39% | 3,230 | 113 | 0.81 | -0.26 | 5 | 34 | None |
ZM | Options Chain | 82.70 | Call | 85.00 | 10/10 | No | 0.08 | 0.09 | 0.08 | +0.04 | +100.00% | 10,876 | 394 | 0.42 | 0.09 | 18 | 58 | None |
NVDA | Options Chain | 192.57 | Put | 192.50 | 10/24 | No | 5.55 | 5.65 | 5.70 | -1.85 | -24.51% | 3,346 | 122 | 0.37 | -0.48 | 17 | 61 | None |
PM | Options Chain | 156.85 | Put | 180.00 | 10/17 | No | 23.00 | 24.30 | 23.90 | -1.05 | -4.21% | 3,495 | 128 | 0.69 | -1.00 | 9 | 70 | None |
JEF | Options Chain | 53.01 | Call | 60.00 | 11/21 | No | 0.95 | 1.95 | 0.95 | -0.20 | -17.40% | 3,536 | 130 | 0.52 | 0.25 | 14 | 66 | None |
EOG | Options Chain | 110.49 | Call | 113.00 | 10/10 | No | 0.35 | 0.45 | 0.40 | +0.16 | +66.67% | 5,731 | 212 | 0.35 | 0.30 | 15 | 77 | None |
EBAY | Options Chain | 92.67 | Put | 86.00 | 10/17 | No | 0.35 | 0.42 | 0.37 | -0.36 | -49.32% | 4,376 | 164 | 0.33 | -0.17 | 11 | 63 | None |
FLUT | Options Chain | 248.83 | Put | 290.00 | 10/17 | No | 41.00 | 43.20 | 43.00 | -14.08 | -24.67% | 5,190 | 200 | 0.80 | -0.99 | 3 | 22 | None |
WULF | Options Chain | 13.59 | Call | 14.50 | 10/10 | No | 0.11 | 0.13 | 0.12 | +0.08 | +200.00% | 6,723 | 260 | 1.48 | 0.20 | 3 | 31 | None |
PG | Options Chain | 150.58 | Put | 170.00 | 10/17 | No | 18.95 | 19.55 | 19.60 | +0.32 | +1.66% | 5,210 | 203 | 0.64 | -1.00 | 11 | 64 | None |
TSLA | Options Chain | 435.54 | Put | 497.50 | 10/10 | No | 61.10 | 63.15 | 62.40 | +7.00 | +12.64% | 5,120 | 200 | 1.46 | -1.00 | 8 | 58 | None |
CIFR | Options Chain | 18.88 | Put | 16.00 | 10/24 | No | 1.07 | 1.13 | 1.18 | -0.10 | -7.82% | 5,297 | 207 | 1.42 | -0.29 | 6 | 40 | None |
SERV | Options Chain | 17.68 | Call | 19.00 | 10/17 | No | 0.95 | 1.05 | 1.05 | +0.99 | +1,650.00% | 3,589 | 142 | 1.49 | 0.41 | 3 | 18 | None |
CLF | Options Chain | 13.99 | Put | 15.00 | 11/21 | Yes | 1.86 | 1.90 | 1.88 | -0.09 | -4.57% | 5,162 | 211 | 0.75 | -0.53 | 5 | 34 | None |
LAES | Options Chain | 6.09 | Call | 6.50 | 10/17 | No | 0.45 | 0.50 | 0.45 | +0.40 | +800.00% | 5,032 | 206 | 1.90 | 0.44 | 8 | 19 | None |
BABA | Options Chain | 182.12 | Call | 172.50 | 10/10 | No | 2.42 | 2.58 | 2.50 | -6.80 | -73.12% | 5,409 | 222 | 0.51 | 0.61 | 17 | 80 | None |
FE | Options Chain | 47.12 | Call | 55.00 | 1/16 | Yes | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 5,650 | 232 | 0.22 | 0.10 | 10 | 67 | None |
NVDA | Options Chain | 192.57 | Put | 195.00 | 10/10 | No | 3.00 | 3.10 | 3.10 | -3.20 | -50.80% | 62,638 | 2,580 | 0.40 | -0.72 | 17 | 61 | None |
EOSE | Options Chain | 15.42 | Call | 14.50 | 10/24 | No | 1.40 | 1.44 | 1.40 | -0.35 | -20.00% | 4,013 | 168 | 1.15 | 0.56 | 2 | 34 | None |
VIST | Options Chain | 37.27 | Call | 50.00 | 1/16 | Yes | 1.00 | 1.15 | 1.06 | +0.46 | +76.67% | 3,080 | 130 | 0.56 | 0.20 | 12 | 62 | None |
RGTI | Options Chain | 47.11 | Call | 46.50 | 10/10 | No | 2.08 | 2.16 | 2.12 | +1.01 | +91.00% | 2,826 | 121 | 1.81 | 0.58 | 3 | 20 | None |
CCL | Options Chain | 28.92 | Call | 29.00 | 11/07 | No | 1.08 | 1.12 | 1.09 | -0.33 | -23.24% | 5,327 | 229 | 0.41 | 0.47 | 12 | 60 | None |
KSS | Options Chain | 15.27 | Call | 15.50 | 10/10 | No | 0.15 | 0.16 | 0.15 | -0.32 | -68.09% | 8,500 | 367 | 0.81 | 0.35 | 17 | 67 | None |
CHPT | Options Chain | 11.65 | Call | 12.50 | 10/10 | No | 0.11 | 0.15 | 0.11 | 0.00 | 0.00% | 6,097 | 264 | 1.03 | 0.33 | 8 | 26 | None |
NVDA | Options Chain | 192.57 | Call | 285.00 | 11/07 | No | 0.04 | 0.05 | 0.05 | +0.03 | +150.00% | 3,040 | 135 | 0.53 | 0.00 | 17 | 61 | None |
HPE | Options Chain | 26.25 | Call | 26.50 | 10/10 | No | 0.14 | 0.19 | 0.18 | -0.04 | -18.19% | 7,230 | 326 | 0.51 | 0.34 | 13 | 59 | None |
APO | Options Chain | 124.80 | Put | 190.00 | 1/16 | Yes | 65.50 | 67.40 | 66.30 | +2.70 | +4.25% | 2,880 | 130 | 0.58 | -0.98 | 13 | 70 | None |
HD | Options Chain | 377.69 | Put | 410.00 | 10/17 | No | 31.40 | 33.15 | 31.55 | +6.28 | +24.86% | 2,381 | 108 | 0.45 | -0.99 | 9 | 58 | None |
TSLA | Options Chain | 435.54 | Put | 490.00 | 10/10 | No | 53.40 | 55.00 | 55.24 | +0.69 | +1.27% | 3,796 | 173 | 1.57 | -1.00 | 8 | 58 | None |
IREN | Options Chain | 63.85 | Put | 42.00 | 10/24 | No | 0.18 | 1.40 | 0.43 | -0.25 | -36.77% | 2,500 | 114 | 1.60 | -0.05 | 9 | 35 | None |
ADMA | Options Chain | 14.59 | Call | 18.00 | 11/21 | Yes | 0.55 | 0.60 | 0.58 | +0.06 | +11.54% | 10,077 | 461 | 0.76 | 0.27 | 16 | 46 | None |
DHI | Options Chain | 159.53 | Put | 177.50 | 10/10 | No | 25.20 | 28.00 | 26.00 | +7.45 | +40.17% | 3,363 | 154 | 1.55 | -1.00 | 13 | 70 | None |
TSLA | Options Chain | 435.54 | Call | 455.00 | 12/19 | Yes | 36.30 | 36.45 | 36.18 | -2.29 | -5.96% | 25,215 | 1,163 | 0.56 | 0.49 | 8 | 58 | None |
TE | Options Chain | 3.83 | Call | 4.00 | 10/17 | No | 0.25 | 0.30 | 0.27 | +0.22 | +440.00% | 2,645 | 122 | 1.56 | 0.46 | 3 | 15 | None |
FSLR | Options Chain | 231.90 | Call | 237.50 | 10/10 | No | 1.39 | 1.79 | 1.38 | -0.03 | -2.13% | 2,570 | 119 | 0.59 | 0.36 | 14 | 61 | None |
TSLA | Options Chain | 435.54 | Put | 750.00 | 11/21 | Yes | 313.55 | 315.80 | 318.75 | +10.31 | +3.35% | 2,930 | 136 | 0.93 | -0.97 | 8 | 58 | None |
WFC | Options Chain | 79.89 | Put | 70.00 | 4/17 | Yes | 2.65 | 2.72 | 2.70 | +0.09 | +3.45% | 4,739 | 223 | 0.31 | -0.23 | 12 | 74 | None |
FI | Options Chain | 127.75 | Put | 120.00 | 1/16 | Yes | 7.20 | 7.60 | 7.50 | +0.89 | +13.47% | 4,164 | 197 | 0.43 | -0.34 | 9 | 70 | None |
RGTI | Options Chain | 47.11 | Call | 65.00 | 10/17 | No | 0.60 | 0.70 | 0.69 | +0.14 | +25.46% | 3,927 | 186 | 1.71 | 0.13 | 3 | 20 | None |
PATH | Options Chain | 18.51 | Call | 18.50 | 10/10 | No | 0.77 | 0.85 | 0.77 | +0.74 | +2,466.67% | 3,475 | 165 | 2.01 | 0.52 | 12 | 32 | None |
GOOGL | Options Chain | 244.90 | Call | 242.50 | 10/10 | No | 1.31 | 1.37 | 1.35 | -2.30 | -63.02% | 25,333 | 1,206 | 0.34 | 0.43 | 14 | 69 | None |
RGTI | Options Chain | 47.11 | Put | 44.50 | 10/10 | No | 0.75 | 0.82 | 0.83 | -2.14 | -72.06% | 2,577 | 123 | 1.89 | -0.25 | 3 | 20 | None |
LYFT | Options Chain | 19.72 | Call | 19.00 | 10/10 | No | 0.65 | 0.78 | 0.76 | -1.46 | -65.77% | 14,681 | 701 | 0.55 | 0.85 | 12 | 38 | None |
SMCI | Options Chain | 57.98 | Call | 61.00 | 10/17 | No | 1.35 | 1.39 | 1.39 | -0.61 | -30.50% | 28,113 | 1,347 | 0.73 | 0.34 | 11 | 50 | None |
PATH | Options Chain | 18.51 | Call | 18.50 | 10/17 | No | 1.21 | 1.27 | 1.28 | +1.16 | +966.67% | 3,466 | 167 | 1.14 | 0.53 | 12 | 32 | None |
AVGO | Options Chain | 345.70 | Put | 345.00 | 10/17 | No | 9.25 | 9.65 | 9.49 | -0.55 | -5.48% | 11,078 | 536 | 0.48 | -0.48 | 9 | 67 | None |
AMZN | Options Chain | 225.76 | Call | 232.50 | 10/24 | No | 3.65 | 3.75 | 3.70 | +0.71 | +23.75% | 18,548 | 899 | 0.30 | 0.39 | 14 | 65 | None |
DD | Options Chain | 78.41 | Call | 90.00 | 12/19 | Yes | 0.80 | 1.15 | 0.97 | +0.01 | +1.05% | 5,128 | 250 | 0.32 | 0.15 | 9 | 62 | None |
META | Options Chain | 733.51 | Put | 727.50 | 10/10 | No | 2.20 | 2.35 | 2.28 | -10.62 | -82.33% | 3,881 | 193 | 0.31 | -0.30 | 16 | 72 | None |
AZN | Options Chain | 86.80 | Call | 87.00 | 10/17 | No | 0.65 | 0.74 | 0.70 | -0.21 | -23.08% | 6,475 | 322 | 0.28 | 0.31 | 10 | 67 | None |
APP | Options Chain | 630.40 | Call | 605.00 | 10/10 | No | 4.90 | 5.20 | 5.00 | -23.50 | -82.46% | 2,267 | 113 | 0.56 | 0.40 | 8 | 63 | None |
CLSK | Options Chain | 19.31 | Put | 12.00 | 11/07 | No | 0.08 | 0.40 | 0.16 | 0.00 | 0.00% | 4,319 | 216 | 1.30 | -0.05 | 12 | 60 | None |
LNC | Options Chain | 39.91 | Call | 22.50 | 1/16 | Yes | 17.30 | 17.50 | 17.40 | -0.30 | -1.70% | 2,800 | 142 | 1.32 | 1.00 | 17 | 64 | None |
RCAT | Options Chain | 14.66 | Call | 23.00 | 10/17 | No | 0.00 | 0.20 | 0.15 | +0.07 | +87.50% | 2,640 | 134 | 2.13 | 0.02 | 7 | 32 | None |
GEN | Options Chain | 27.48 | Put | 27.00 | 10/17 | No | 0.05 | 0.90 | 0.45 | +0.25 | +125.00% | 2,001 | 102 | 0.32 | -0.47 | 3 | 19 | None |
VKTX | Options Chain | 34.98 | Put | 35.00 | 10/10 | No | 0.65 | 1.06 | 0.85 | -0.72 | -45.86% | 2,932 | 155 | 1.36 | -0.43 | 8 | 45 | None |
RUN | Options Chain | 20.32 | Call | 27.00 | 2/20 | Yes | 2.31 | 2.41 | 2.54 | +0.53 | +26.37% | 3,056 | 163 | 0.87 | 0.40 | 6 | 41 | None |
RIOT | Options Chain | 22.28 | Call | 24.00 | 10/24 | No | 1.08 | 1.12 | 1.11 | +0.05 | +4.72% | 3,653 | 195 | 0.97 | 0.39 | 8 | 48 | None |
ONDS | Options Chain | 10.49 | Put | 8.00 | 11/21 | Yes | 0.80 | 0.85 | 0.85 | +0.20 | +30.77% | 14,456 | 772 | 1.46 | -0.21 | 7 | 36 | None |
AMD | Options Chain | 240.85 | Put | 245.00 | 10/10 | No | 12.30 | 12.65 | 13.00 | +0.70 | +5.70% | 4,935 | 265 | 0.78 | -0.88 | 11 | 58 | None |
AAPL | Options Chain | 258.25 | Put | 270.00 | 10/10 | No | 15.65 | 16.15 | 15.70 | +3.90 | +33.06% | 3,533 | 190 | 0.93 | -1.00 | 8 | 63 | None |
PLUG | Options Chain | 3.78 | Call | 5.50 | 6/18 | Yes | 0.97 | 1.07 | 1.04 | +0.13 | +14.29% | 3,134 | 169 | 1.25 | 0.53 | 6 | 31 | None |
T | Options Chain | 26.10 | Call | 12.00 | 1/16 | Yes | 13.95 | 14.15 | 14.28 | +0.09 | +0.64% | 18,224 | 986 | 1.62 | 1.00 | 11 | 66 | None |
UUUU | Options Chain | 19.70 | Put | 19.00 | 10/10 | No | 0.25 | 0.85 | 0.30 | -1.10 | -78.58% | 2,190 | 119 | 1.44 | -0.30 | 6 | 41 | None |
SG | Options Chain | 7.93 | Call | 8.50 | 10/17 | No | 0.20 | 0.25 | 0.25 | +0.13 | +108.34% | 11,792 | 642 | 0.94 | 0.33 | 9 | 26 | None |
DHI | Options Chain | 159.53 | Put | 170.00 | 10/10 | No | 17.60 | 20.60 | 17.80 | +6.32 | +55.06% | 2,802 | 154 | 1.52 | -1.00 | 13 | 70 | None |
KKR | Options Chain | 124.06 | Put | 135.00 | 10/10 | No | 10.00 | 12.30 | 10.90 | +0.89 | +8.90% | 5,805 | 323 | 0.98 | -1.00 | 8 | 63 | None |
QS | Options Chain | 14.99 | Call | 32.00 | 1/15 | Yes | 3.80 | 3.90 | 3.85 | -0.07 | -1.79% | 2,771 | 156 | 1.04 | 0.45 | 9 | 28 | None |
TMC | Options Chain | 9.38 | Put | 7.00 | 2/20 | Yes | 1.15 | 1.25 | 1.27 | -0.26 | -17.00% | 1,789 | 102 | 1.14 | -0.23 | 6 | 28 | None |
LOW | Options Chain | 234.67 | Put | 270.00 | 10/17 | No | 34.40 | 35.55 | 35.63 | +3.63 | +11.35% | 3,040 | 174 | 0.84 | -1.00 | 11 | 56 | None |
T | Options Chain | 26.10 | Call | 10.00 | 1/16 | Yes | 15.40 | 16.15 | 16.30 | +0.05 | +0.31% | 20,811 | 1,194 | 1.67 | 1.00 | 11 | 66 | None |
UUUU | Options Chain | 19.70 | Call | 20.00 | 10/24 | No | 1.80 | 1.90 | 1.84 | +0.69 | +60.00% | 5,187 | 298 | 1.24 | 0.53 | 6 | 41 | None |
VZ | Options Chain | 40.83 | Call | 32.00 | 1/16 | Yes | 8.80 | 8.90 | 8.91 | -3.24 | -26.67% | 2,540 | 146 | 0.59 | 1.00 | 14 | 65 | None |
INTC | Options Chain | 37.80 | Call | 46.00 | 12/19 | Yes | 1.91 | 1.93 | 1.93 | +0.10 | +5.47% | 7,161 | 412 | 0.67 | 0.31 | 4 | 44 | None |
MARA | Options Chain | 20.20 | Call | 26.00 | 10/24 | No | 0.35 | 0.42 | 0.42 | +0.06 | +16.67% | 5,151 | 301 | 1.16 | 0.16 | 12 | 59 | None |
GOOG | Options Chain | 245.70 | Call | 252.50 | 10/24 | No | 2.51 | 2.62 | 2.53 | -1.87 | -42.50% | 2,251 | 132 | 0.31 | 0.28 | 14 | 69 | None |
BA | Options Chain | 225.74 | Call | 205.00 | 11/21 | Yes | 18.05 | 18.40 | 18.89 | -5.86 | -23.68% | 11,232 | 660 | 0.38 | 0.70 | 5 | 49 | None |
VZ | Options Chain | 40.83 | Call | 28.00 | 1/16 | Yes | 12.80 | 12.90 | 13.00 | +0.45 | +3.59% | 2,280 | 134 | 0.62 | 1.00 | 14 | 65 | None |
MSTR | Options Chain | 320.29 | Put | 400.00 | 10/10 | No | 79.00 | 80.25 | 79.30 | +8.65 | +12.25% | 9,015 | 530 | 10.00 | -1.00 | 6 | 75 | None |
APP | Options Chain | 630.40 | Put | 700.00 | 10/10 | No | 98.30 | 102.50 | 97.40 | +24.90 | +34.35% | 10,558 | 627 | 2.19 | -1.00 | 8 | 63 | None |
IREN | Options Chain | 63.85 | Call | 67.00 | 10/10 | No | 0.60 | 0.70 | 0.68 | +0.22 | +47.83% | 3,330 | 201 | 1.35 | 0.26 | 9 | 35 | None |
APO | Options Chain | 124.80 | Put | 145.00 | 10/17 | No | 20.30 | 22.90 | 21.20 | +2.30 | +12.17% | 2,280 | 138 | 0.63 | -1.00 | 13 | 70 | None |
LAES | Options Chain | 6.09 | Call | 5.50 | 12/19 | Yes | 1.10 | 1.60 | 1.40 | +0.95 | +211.12% | 3,567 | 216 | 1.22 | 0.62 | 8 | 19 | None |
LULU | Options Chain | 173.48 | Put | 172.50 | 10/17 | No | 3.40 | 3.55 | 3.40 | 0.00 | 0.00% | 6,405 | 388 | 0.39 | -0.44 | 14 | 58 | None |
DHI | Options Chain | 159.53 | Put | 185.00 | 10/17 | No | 32.50 | 34.20 | 33.50 | +7.50 | +28.85% | 1,941 | 118 | 0.79 | -1.00 | 13 | 70 | None |
OWL | Options Chain | 16.25 | Call | 17.00 | 2/20 | Yes | 1.35 | 1.50 | 1.34 | -0.12 | -8.22% | 6,766 | 413 | 0.46 | 0.47 | 7 | 56 | None |
RJF | Options Chain | 164.15 | Put | 200.00 | 11/21 | Yes | 34.00 | 37.60 | 37.10 | +4.73 | +14.62% | 2,440 | 149 | 0.53 | -0.98 | 16 | 62 | None |
TOST | Options Chain | 36.86 | Call | 38.00 | 10/10 | No | 0.05 | 0.07 | 0.07 | -0.05 | -41.67% | 11,633 | 711 | 0.51 | 0.13 | 14 | 48 | None |
PM | Options Chain | 156.85 | Put | 175.00 | 10/17 | No | 18.00 | 18.30 | 18.40 | -1.85 | -9.14% | 1,640 | 101 | 0.46 | -0.99 | 9 | 70 | None |
RGTI | Options Chain | 47.11 | Put | 45.50 | 10/10 | No | 1.02 | 1.13 | 1.09 | -2.46 | -69.30% | 2,202 | 136 | 1.83 | -0.34 | 3 | 20 | None |
GM | Options Chain | 56.64 | Put | 55.00 | 10/24 | Yes | 1.74 | 1.79 | 1.75 | +0.41 | +30.60% | 6,044 | 375 | 0.51 | -0.40 | 11 | 67 | None |
PATH | Options Chain | 18.51 | Call | 17.50 | 10/10 | No | 1.30 | 1.39 | 1.38 | +1.31 | +1,871.43% | 5,207 | 324 | 1.99 | 0.72 | 12 | 32 | None |
HSAI | Options Chain | 24.80 | Call | 25.00 | 11/21 | No | 2.45 | 2.65 | 2.65 | -1.25 | -32.06% | 1,826 | 114 | 0.77 | 0.54 | 3 | 19 | None |
GD | Options Chain | 347.10 | Call | 330.00 | 10/17 | No | 11.60 | 14.90 | 12.90 | -4.00 | -23.67% | 3,489 | 218 | 0.38 | 0.96 | 16 | 68 | None |
VZ | Options Chain | 40.83 | Call | 30.00 | 1/15 | Yes | 10.55 | 11.45 | 10.85 | -2.36 | -17.87% | 6,350 | 397 | 0.47 | 0.98 | 14 | 65 | None |
RXRX | Options Chain | 5.91 | Call | 12.00 | 3/20 | Yes | 0.80 | 0.95 | 0.90 | -0.02 | -2.18% | 2,806 | 177 | 1.36 | 0.35 | 8 | 29 | None |
TLRY | Options Chain | 2.10 | Put | 2.00 | 10/24 | Yes | 0.19 | 0.21 | 0.21 | -0.24 | -53.34% | 2,998 | 191 | 1.46 | -0.39 | 6 | 24 | None |
COIN | Options Chain | 387.25 | Call | 700.00 | 10/17 | No | 0.07 | 0.10 | 0.07 | +0.05 | +250.00% | 1,834 | 117 | 1.44 | 0.00 | 13 | 63 | None |
VZ | Options Chain | 40.83 | Call | 37.00 | 10/17 | No | 3.80 | 3.90 | 4.00 | -0.15 | -3.62% | 1,590 | 102 | 0.71 | 1.00 | 14 | 65 | None |
CIFR | Options Chain | 18.88 | Call | 18.50 | 10/24 | No | 1.89 | 1.98 | 1.93 | +0.10 | +5.47% | 3,079 | 199 | 1.48 | 0.52 | 6 | 40 | None |
SERV | Options Chain | 17.68 | Call | 16.50 | 10/10 | No | 1.25 | 1.70 | 1.30 | +1.20 | +1,200.00% | 6,430 | 420 | 2.31 | 0.79 | 3 | 18 | None |
VZ | Options Chain | 40.83 | Put | 39.50 | 10/17 | No | 0.18 | 0.20 | 0.19 | +0.05 | +35.72% | 3,138 | 207 | 0.19 | -0.02 | 14 | 65 | None |
MSTR | Options Chain | 320.29 | Call | 352.50 | 10/17 | No | 3.05 | 3.25 | 3.15 | -2.75 | -46.61% | 3,895 | 259 | 0.68 | 0.19 | 6 | 75 | None |
IE | Options Chain | 14.94 | Call | 17.50 | 10/17 | No | 0.15 | 0.30 | 0.30 | +0.15 | +100.00% | 2,141 | 143 | 1.13 | 0.15 | 3 | 17 | None |
STZ | Options Chain | 142.97 | Put | 170.00 | 10/17 | No | 25.70 | 28.20 | 26.70 | -3.60 | -11.89% | 2,100 | 142 | 1.04 | -1.00 | 8 | 69 | None |
RGTI | Options Chain | 47.11 | Put | 44.00 | 10/17 | No | 2.91 | 2.99 | 2.95 | -1.65 | -35.87% | 14,873 | 1,006 | 1.62 | -0.34 | 3 | 20 | None |
ACN | Options Chain | 253.25 | Call | 240.00 | 10/10 | No | 11.80 | 12.30 | 13.30 | +0.10 | +0.76% | 2,710 | 184 | 1.00 | 1.00 | 16 | 65 | None |
T | Options Chain | 26.10 | Call | 15.00 | 1/16 | Yes | 11.05 | 11.15 | 11.30 | -0.20 | -1.74% | 7,820 | 532 | 1.03 | 1.00 | 11 | 66 | None |
AMD | Options Chain | 240.85 | Call | 325.00 | 10/24 | No | 0.38 | 0.41 | 0.42 | -0.35 | -45.46% | 2,269 | 158 | 0.82 | 0.03 | 11 | 58 | None |
SERV | Options Chain | 17.68 | Call | 16.50 | 10/17 | No | 1.95 | 2.10 | 2.00 | +1.75 | +700.00% | 2,004 | 140 | 1.40 | 0.66 | 3 | 18 | None |
NVDA | Options Chain | 192.57 | Call | 380.00 | 6/17 | Yes | 8.40 | 8.60 | 8.39 | +0.89 | +11.87% | 1,984 | 139 | 0.41 | 0.19 | 17 | 61 | None |
CORZ | Options Chain | 17.56 | Call | 19.00 | 10/31 | No | 1.31 | 1.35 | 1.31 | +0.41 | +45.56% | 41,677 | 2,943 | 0.99 | 0.46 | 4 | 26 | None |
VRT | Options Chain | 168.88 | Call | 195.00 | 11/21 | Yes | 7.20 | 7.55 | 7.20 | +0.45 | +6.67% | 18,111 | 1,286 | 0.69 | 0.32 | 10 | 58 | None |
WULF | Options Chain | 13.59 | Call | 20.00 | 10/31 | No | 0.09 | 0.12 | 0.12 | -0.09 | -42.86% | 2,660 | 190 | 1.01 | 0.08 | 3 | 31 | None |
BYND | Options Chain | 2.08 | Call | 4.00 | 10/10 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12,611 | 904 | 0.00 | 0.00 | 9 | 24 | None |
LOW | Options Chain | 234.67 | Put | 260.00 | 10/17 | No | 24.25 | 26.35 | 25.50 | +3.81 | +17.57% | 3,460 | 249 | 0.65 | -1.00 | 11 | 56 | None |
PATH | Options Chain | 18.51 | Call | 30.00 | 11/21 | No | 0.43 | 0.51 | 0.46 | +0.37 | +411.12% | 9,268 | 667 | 1.13 | 0.18 | 12 | 32 | None |
NNE | Options Chain | 47.41 | Put | 27.00 | 1/15 | No | 8.20 | 8.70 | 8.60 | +1.80 | +26.48% | 1,412 | 102 | 1.08 | -0.19 | 3 | 20 | None |
VZ | Options Chain | 40.83 | Call | 40.00 | 10/10 | No | 0.79 | 0.87 | 0.83 | -0.54 | -39.42% | 4,298 | 315 | 0.71 | 1.00 | 14 | 65 | None |
LAES | Options Chain | 6.09 | Call | 7.00 | 10/17 | No | 0.30 | 0.35 | 0.33 | +0.23 | +230.00% | 2,592 | 191 | 1.88 | 0.35 | 8 | 19 | None |
VZ | Options Chain | 40.83 | Call | 20.00 | 1/16 | Yes | 20.80 | 20.90 | 20.76 | -2.87 | -12.15% | 3,120 | 232 | 1.35 | 1.00 | 14 | 65 | None |
ACN | Options Chain | 253.25 | Call | 247.50 | 10/10 | No | 2.80 | 5.00 | 5.60 | -0.50 | -8.20% | 2,756 | 205 | 0.57 | 0.81 | 16 | 65 | None |
FI | Options Chain | 127.75 | Call | 170.00 | 1/16 | Yes | 1.50 | 1.55 | 1.50 | +0.14 | +10.30% | 5,263 | 392 | 0.44 | 0.11 | 9 | 70 | None |
LNC | Options Chain | 39.91 | Call | 32.50 | 10/17 | No | 7.30 | 7.50 | 7.50 | -0.18 | -2.35% | 26,939 | 2,016 | 1.75 | 1.00 | 17 | 64 | None |
CAVA | Options Chain | 63.59 | Call | 70.00 | 10/10 | No | 0.02 | 0.03 | 0.04 | -0.04 | -50.00% | 10,384 | 780 | 0.78 | 0.02 | 3 | 21 | None |
RGTI | Options Chain | 47.11 | Call | 45.50 | 10/10 | No | 2.66 | 2.79 | 2.71 | +1.32 | +94.97% | 3,115 | 234 | 1.85 | 0.66 | 3 | 20 | None |
TTD | Options Chain | 54.09 | Put | 115.00 | 1/16 | Yes | 59.10 | 62.40 | 60.85 | -0.30 | -0.50% | 2,940 | 221 | 1.20 | -0.96 | 11 | 49 | None |
TSLA | Options Chain | 435.54 | Put | 485.00 | 10/10 | No | 48.00 | 51.00 | 49.20 | +2.03 | +4.31% | 3,269 | 246 | 1.19 | -1.00 | 8 | 58 | None |
ASTS | Options Chain | 81.35 | Put | 87.00 | 10/10 | No | 2.16 | 2.41 | 2.20 | -4.54 | -67.36% | 1,475 | 111 | 1.23 | -0.49 | 5 | 43 | None |
TSLA | Options Chain | 435.54 | Call | 85.00 | 12/17 | Yes | 360.00 | 367.40 | 364.40 | +7.72 | +2.17% | 2,030 | 153 | 0.76 | 0.98 | 8 | 58 | None |
AI | Options Chain | 19.19 | Call | 21.00 | 11/07 | No | 0.70 | 0.74 | 0.72 | -0.05 | -6.50% | 2,142 | 162 | 0.68 | 0.33 | 6 | 35 | None |
WULF | Options Chain | 13.59 | Call | 15.00 | 11/07 | No | 1.04 | 1.12 | 1.10 | +0.44 | +66.67% | 3,010 | 228 | 1.05 | 0.43 | 3 | 31 | None |
SEDG | Options Chain | 38.61 | Call | 47.50 | 1/16 | Yes | 4.60 | 4.85 | 5.35 | +1.95 | +57.36% | 3,652 | 277 | 0.94 | 0.43 | 7 | 33 | None |
AAPL | Options Chain | 258.25 | Put | 237.50 | 10/24 | No | 0.58 | 0.60 | 0.64 | +0.21 | +48.84% | 2,266 | 175 | 0.26 | -0.08 | 8 | 63 | None |
LAES | Options Chain | 6.09 | Call | 6.00 | 10/10 | No | 0.30 | 0.35 | 0.35 | +0.32 | +1,066.67% | 18,038 | 1,395 | 2.39 | 0.55 | 8 | 19 | None |
LYFT | Options Chain | 19.72 | Call | 21.00 | 10/10 | No | 0.03 | 0.04 | 0.03 | -0.46 | -93.88% | 7,979 | 629 | 0.85 | 0.03 | 12 | 38 | None |
ACN | Options Chain | 253.25 | Call | 230.00 | 10/17 | No | 20.90 | 22.80 | 22.60 | +1.61 | +7.67% | 1,350 | 107 | 0.54 | 1.00 | 16 | 65 | None |
RGTI | Options Chain | 47.11 | Put | 48.00 | 10/10 | No | 2.21 | 2.52 | 2.39 | -4.41 | -64.86% | 1,824 | 145 | 1.92 | -0.55 | 3 | 20 | None |
SERV | Options Chain | 17.68 | Call | 18.00 | 10/10 | No | 0.45 | 0.55 | 0.53 | +0.48 | +960.00% | 4,800 | 383 | 1.96 | 0.43 | 3 | 18 | None |
WULF | Options Chain | 13.59 | Call | 16.00 | 10/31 | No | 0.52 | 0.58 | 0.54 | +0.42 | +350.00% | 1,879 | 150 | 1.00 | 0.29 | 3 | 31 | None |
RKLB | Options Chain | 66.42 | Call | 69.00 | 10/17 | No | 2.74 | 2.84 | 2.84 | +0.29 | +11.38% | 1,505 | 121 | 0.98 | 0.43 | 3 | 44 | None |
APP | Options Chain | 630.40 | Call | 615.00 | 10/10 | No | 2.15 | 2.40 | 2.20 | -19.72 | -89.97% | 1,860 | 150 | 0.57 | 0.24 | 8 | 63 | None |
TLRY | Options Chain | 2.10 | Put | 2.50 | 10/17 | Yes | 0.47 | 0.51 | 0.49 | -0.35 | -41.67% | 1,970 | 159 | 1.69 | -0.71 | 6 | 24 | None |
LNC | Options Chain | 39.91 | Call | 25.00 | 1/16 | Yes | 14.80 | 15.00 | 14.80 | -1.20 | -7.50% | 2,800 | 228 | 0.98 | 1.00 | 17 | 64 | None |
HOOD | Options Chain | 152.46 | Put | 139.00 | 10/17 | No | 1.01 | 1.06 | 1.01 | -0.60 | -37.27% | 6,678 | 544 | 0.61 | -0.15 | 11 | 57 | None |
QBTS | Options Chain | 35.07 | Call | 38.00 | 12/19 | Yes | 6.40 | 6.85 | 6.85 | +0.75 | +12.30% | 1,729 | 141 | 1.26 | 0.55 | 5 | 31 | None |
BMNR | Options Chain | 60.00 | Put | 51.50 | 10/31 | No | 1.94 | 2.87 | 3.20 | +0.25 | +8.48% | 3,003 | 245 | 0.99 | -0.25 | 6 | 22 | None |
ACN | Options Chain | 253.25 | Call | 242.50 | 10/10 | No | 8.40 | 10.00 | 12.09 | +2.59 | +27.27% | 1,360 | 111 | 0.86 | 1.00 | 16 | 65 | None |
GM | Options Chain | 56.64 | Call | 58.00 | 10/31 | Yes | 1.62 | 1.68 | 1.69 | -0.16 | -8.65% | 2,898 | 238 | 0.44 | 0.40 | 11 | 67 | None |
ACN | Options Chain | 253.25 | Call | 235.00 | 10/17 | No | 16.00 | 17.50 | 18.80 | +0.30 | +1.63% | 2,720 | 224 | 0.43 | 1.00 | 16 | 65 | None |
TD | Options Chain | 79.83 | Call | 67.50 | 10/17 | No | 12.20 | 12.50 | 12.40 | -0.50 | -3.88% | 2,869 | 237 | 1.30 | 1.00 | 14 | 77 | None |
APO | Options Chain | 124.80 | Put | 180.00 | 1/16 | Yes | 55.70 | 58.20 | 56.30 | +1.80 | +3.31% | 1,460 | 121 | 0.52 | -0.96 | 13 | 70 | None |
TD | Options Chain | 79.83 | Call | 65.00 | 10/17 | No | 14.70 | 14.90 | 14.70 | -0.78 | -5.04% | 2,252 | 187 | 0.97 | 1.00 | 14 | 77 | None |
NFLX | Options Chain | 1,231.07 | Put | 1,220.00 | 10/10 | No | 3.10 | 3.50 | 3.22 | -10.08 | -75.79% | 1,899 | 158 | 0.29 | -0.29 | 8 | 67 | None |
SERV | Options Chain | 17.68 | Call | 20.00 | 10/10 | No | 0.10 | 0.20 | 0.19 | +0.09 | +90.00% | 2,270 | 189 | 2.34 | 0.15 | 3 | 18 | None |
AAPL | Options Chain | 258.25 | Put | 300.00 | 12/19 | Yes | 45.55 | 46.60 | 46.71 | +3.61 | +8.38% | 2,300 | 192 | 0.30 | -0.91 | 8 | 63 | None |
ACN | Options Chain | 253.25 | Call | 245.00 | 10/10 | No | 6.50 | 7.40 | 8.01 | -0.69 | -7.94% | 4,108 | 343 | 0.72 | 0.96 | 16 | 65 | None |
TD | Options Chain | 79.83 | Call | 70.00 | 10/17 | No | 9.70 | 9.90 | 9.93 | -0.87 | -8.06% | 7,485 | 625 | 0.69 | 1.00 | 14 | 77 | None |
AXP | Options Chain | 324.00 | Call | 270.00 | 10/17 | Yes | 53.80 | 55.80 | 55.65 | -5.42 | -8.88% | 2,321 | 195 | 0.91 | 1.00 | 12 | 70 | None |
NVDA | Options Chain | 192.57 | Call | 360.00 | 1/21 | Yes | 15.90 | 16.20 | 15.95 | +1.68 | +11.78% | 2,128 | 179 | 0.41 | 0.28 | 17 | 61 | None |
AMD | Options Chain | 240.85 | Put | 240.00 | 10/10 | No | 7.95 | 8.15 | 8.10 | -0.60 | -6.90% | 8,643 | 729 | 0.74 | -0.76 | 11 | 58 | None |
TTWO | Options Chain | 256.69 | Call | 275.00 | 10/17 | No | 0.30 | 0.55 | 0.40 | -0.30 | -42.86% | 2,419 | 205 | 0.32 | 0.08 | 2 | 52 | None |
SBUX | Options Chain | 79.78 | Put | 110.00 | 10/17 | No | 29.60 | 30.30 | 30.27 | +1.02 | +3.49% | 1,201 | 102 | 1.03 | -1.00 | 6 | 56 | None |
TD | Options Chain | 79.83 | Call | 57.50 | 10/17 | No | 22.20 | 22.50 | 22.20 | -0.30 | -1.34% | 2,231 | 190 | 1.81 | 1.00 | 14 | 77 | None |
IREN | Options Chain | 63.85 | Call | 67.00 | 10/17 | No | 3.00 | 4.05 | 3.42 | +0.96 | +39.03% | 1,467 | 126 | 1.18 | 0.43 | 9 | 35 | None |
GLW | Options Chain | 87.58 | Put | 85.00 | 12/19 | Yes | 5.00 | 5.15 | 5.07 | -0.42 | -7.65% | 1,278 | 110 | 0.42 | -0.40 | 9 | 57 | None |
MCD | Options Chain | 293.81 | Put | 310.00 | 10/10 | No | 15.20 | 16.55 | 16.73 | +0.71 | +4.44% | 1,437 | 124 | 0.75 | -1.00 | 11 | 66 | None |
BYND | Options Chain | 2.08 | Call | 1.50 | 10/24 | No | 0.44 | 1.50 | 0.56 | -0.10 | -15.16% | 1,762 | 153 | 0.00 | 0.71 | 9 | 24 | 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 | ||
TSLA | Options Chain | 435.54 | Call | 435.00 | 10/10 | No | 5.15 | 5.25 | 5.17 | -3.98 | -43.50% | 69,397 | 6,037 | 0.53 | 0.53 | 8 | 58 | None |
T | Options Chain | 26.10 | Call | 24.00 | 10/17 | No | 2.09 | 2.40 | 2.23 | +0.02 | +0.91% | 8,219 | 715 | 1.12 | 1.00 | 11 | 66 | None |
CENX | Options Chain | 31.87 | Put | 29.00 | 10/17 | No | 0.50 | 0.75 | 0.60 | -0.04 | -6.25% | 1,467 | 128 | 0.84 | -0.26 | 9 | 48 | None |
UNH | Options Chain | 367.69 | Put | 372.50 | 10/17 | No | 9.60 | 9.90 | 9.55 | +1.16 | +13.83% | 1,886 | 165 | 0.34 | -0.58 | 12 | 66 | None |
T | Options Chain | 26.10 | Call | 25.00 | 10/17 | No | 1.09 | 1.13 | 1.22 | -0.02 | -1.62% | 16,401 | 1,443 | 0.56 | 0.88 | 11 | 66 | None |
OCGN | Options Chain | 1.83 | Call | 3.00 | 1/21 | Yes | 1.10 | 1.20 | 1.15 | +0.43 | +59.73% | 2,821 | 250 | 1.35 | 0.80 | 6 | 24 | None |
GOOGL | Options Chain | 244.90 | Call | 242.50 | 10/24 | No | 5.75 | 5.90 | 5.85 | -2.50 | -29.94% | 1,160 | 103 | 0.31 | 0.50 | 14 | 69 | None |
RUN | Options Chain | 20.32 | Call | 23.50 | 10/17 | No | 0.21 | 0.25 | 0.25 | +0.13 | +108.34% | 1,137 | 101 | 0.95 | 0.16 | 6 | 41 | None |
TSLA | Options Chain | 435.54 | Call | 430.00 | 10/10 | No | 8.10 | 8.25 | 8.20 | -4.21 | -33.93% | 84,696 | 7,525 | 0.53 | 0.69 | 8 | 58 | None |
FDS | Options Chain | 285.20 | Put | 330.00 | 10/17 | No | 45.60 | 51.60 | 49.30 | -0.27 | -0.55% | 5,500 | 490 | 1.03 | -1.00 | 14 | 61 | None |
KSS | Options Chain | 15.27 | Put | 15.00 | 10/24 | No | 0.69 | 0.74 | 0.80 | +0.28 | +53.85% | 2,009 | 179 | 0.69 | -0.42 | 17 | 67 | None |
LNC | Options Chain | 39.91 | Call | 30.00 | 10/17 | No | 9.80 | 10.00 | 9.90 | -0.28 | -2.75% | 4,816 | 431 | 2.39 | 1.00 | 17 | 64 | None |
BABA | Options Chain | 182.12 | Call | 200.00 | 10/24 | No | 1.00 | 1.08 | 1.03 | -0.99 | -49.01% | 10,313 | 923 | 0.55 | 0.12 | 17 | 80 | None |
T | Options Chain | 26.10 | Call | 23.00 | 10/17 | No | 3.05 | 3.15 | 3.29 | +0.17 | +5.45% | 4,074 | 366 | 1.22 | 1.00 | 11 | 66 | None |
PONY | Options Chain | 22.24 | Put | 20.00 | 10/17 | No | 0.29 | 0.32 | 0.39 | +0.01 | +2.64% | 10,092 | 907 | 0.87 | -0.18 | 3 | 19 | None |
LYFT | Options Chain | 19.72 | Call | 20.00 | 10/10 | No | 0.15 | 0.28 | 0.16 | -1.19 | -88.15% | 2,398 | 216 | 0.85 | 0.33 | 12 | 38 | None |
VZ | Options Chain | 40.83 | Call | 39.00 | 10/17 | No | 1.59 | 1.90 | 1.96 | -0.28 | -12.50% | 3,878 | 352 | 0.59 | 1.00 | 14 | 65 | None |
UUUU | Options Chain | 19.70 | Call | 22.00 | 11/21 | Yes | 2.45 | 2.60 | 2.54 | +0.74 | +41.12% | 11,840 | 1,082 | 1.25 | 0.49 | 6 | 41 | None |
ORCL | Options Chain | 296.96 | Call | 350.00 | 10/24 | No | 2.23 | 2.31 | 2.25 | +0.83 | +58.46% | 18,296 | 1,677 | 0.65 | 0.12 | 8 | 62 | None |
OPEN | Options Chain | 8.14 | Put | 10.00 | 11/07 | Yes | 2.65 | 2.80 | 2.68 | +0.08 | +3.08% | 3,003 | 276 | 1.63 | -0.58 | 6 | 25 | None |
TLRY | Options Chain | 2.10 | Put | 2.00 | 10/17 | Yes | 0.13 | 0.14 | 0.14 | -0.29 | -67.45% | 8,924 | 825 | 1.46 | -0.38 | 6 | 24 | None |
PFE | Options Chain | 25.24 | Call | 25.50 | 11/07 | Yes | 0.74 | 0.77 | 0.75 | -0.25 | -25.00% | 13,449 | 1,244 | 0.32 | 0.45 | 14 | 63 | None |
AXP | Options Chain | 324.00 | Call | 230.00 | 10/17 | Yes | 93.50 | 95.80 | 95.85 | -2.62 | -2.67% | 1,740 | 161 | 1.62 | 1.00 | 12 | 70 | None |
APLD | Options Chain | 28.15 | Call | 40.00 | 10/10 | No | 0.26 | 0.30 | 0.25 | +0.08 | +47.06% | 7,859 | 729 | 4.37 | 0.07 | 3 | 19 | None |
SERV | Options Chain | 17.68 | Call | 17.00 | 10/10 | No | 0.90 | 1.05 | 0.95 | +0.89 | +1,483.34% | 8,113 | 753 | 1.72 | 0.67 | 3 | 18 | None |
AXP | Options Chain | 324.00 | Call | 260.00 | 10/17 | Yes | 63.80 | 66.10 | 65.50 | -6.38 | -8.88% | 1,160 | 108 | 1.15 | 1.00 | 12 | 70 | None |
MSTR | Options Chain | 320.29 | Put | 390.00 | 10/10 | No | 69.05 | 70.40 | 68.71 | +3.93 | +6.07% | 4,023 | 376 | 10.00 | -1.00 | 6 | 75 | None |
T | Options Chain | 26.10 | Call | 25.50 | 10/10 | No | 0.00 | 0.64 | 0.73 | -0.01 | -1.36% | 3,663 | 343 | 1.31 | 1.00 | 11 | 66 | None |
TSLA | Options Chain | 435.54 | Put | 545.00 | 10/17 | No | 108.65 | 110.55 | 112.15 | +5.38 | +5.04% | 7,012 | 659 | 0.96 | -0.98 | 8 | 58 | None |
DHI | Options Chain | 159.53 | Put | 167.50 | 10/10 | No | 16.00 | 17.60 | 15.35 | +6.52 | +73.84% | 1,348 | 127 | 1.91 | -1.00 | 13 | 70 | None |
CEG | Options Chain | 374.95 | Put | 357.50 | 10/10 | No | 0.15 | 0.45 | 0.40 | -1.05 | -72.42% | 1,110 | 105 | 0.78 | -0.03 | 8 | 47 | None |
VFC | Options Chain | 13.90 | Call | 15.00 | 5/15 | Yes | 2.11 | 2.21 | 2.17 | -0.01 | -0.46% | 1,723 | 164 | 0.58 | 0.54 | 9 | 42 | None |
RGTI | Options Chain | 47.11 | Put | 43.50 | 10/10 | No | 0.34 | 0.60 | 0.60 | -1.81 | -75.11% | 1,752 | 167 | 1.94 | -0.19 | 3 | 20 | None |
LNC | Options Chain | 39.91 | Call | 35.00 | 10/17 | No | 4.80 | 5.00 | 4.90 | +0.17 | +3.60% | 9,718 | 928 | 1.10 | 1.00 | 17 | 64 | None |
ADT | Options Chain | 8.63 | Call | 15.00 | 5/15 | Yes | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 1,670 | 160 | 0.39 | 0.02 | 14 | 53 | None |
TD | Options Chain | 79.83 | Call | 62.50 | 10/17 | No | 17.20 | 17.50 | 17.40 | -0.50 | -2.80% | 2,920 | 281 | 1.75 | 1.00 | 14 | 77 | None |
SOFI | Options Chain | 28.45 | Put | 26.00 | 11/14 | Yes | 1.60 | 1.65 | 1.61 | -0.14 | -8.00% | 2,032 | 196 | 0.80 | -0.31 | 8 | 49 | None |
OSCR | Options Chain | 20.54 | Put | 19.50 | 10/17 | No | 0.60 | 0.80 | 0.63 | +0.23 | +57.50% | 3,550 | 344 | 0.92 | -0.32 | 12 | 34 | None |
NVDA | Options Chain | 192.57 | Put | 190.00 | 10/10 | No | 0.69 | 0.71 | 0.69 | -1.95 | -73.87% | 124,321 | 12,049 | 0.43 | -0.28 | 17 | 61 | None |
LULU | Options Chain | 173.48 | Put | 300.00 | 1/16 | Yes | 122.05 | 130.35 | 128.50 | +10.05 | +8.49% | 2,280 | 221 | 0.90 | -0.95 | 14 | 58 | None |
WEAV | Options Chain | 7.07 | Call | 8.00 | 10/17 | No | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 3,965 | 385 | 0.83 | 0.11 | 10 | 23 | None |
LYFT | Options Chain | 19.72 | Call | 21.00 | 10/24 | No | 0.45 | 0.48 | 0.47 | -0.61 | -56.49% | 6,593 | 645 | 0.60 | 0.31 | 12 | 38 | None |
LYFT | Options Chain | 19.72 | Call | 20.50 | 10/10 | No | 0.06 | 0.07 | 0.06 | -0.87 | -93.55% | 1,571 | 154 | 0.76 | 0.12 | 12 | 38 | None |
TSLA | Options Chain | 435.54 | Put | 427.50 | 10/10 | No | 1.73 | 1.75 | 1.78 | -1.16 | -39.46% | 47,093 | 4,628 | 0.53 | -0.25 | 8 | 58 | None |
POET | Options Chain | 8.82 | Call | 13.00 | 10/17 | No | 0.05 | 0.25 | 0.24 | -0.37 | -60.66% | 6,607 | 650 | 2.29 | 0.18 | 7 | 28 | None |
CVNA | Options Chain | 362.00 | Put | 390.00 | 10/10 | No | 28.70 | 32.05 | 31.83 | +4.69 | +17.29% | 1,135 | 112 | 1.53 | -1.00 | 7 | 59 | None |
TSLA | Options Chain | 435.54 | Call | 427.50 | 10/10 | No | 9.90 | 10.00 | 9.85 | -4.45 | -31.12% | 16,103 | 1,594 | 0.53 | 0.75 | 8 | 58 | None |
STZ | Options Chain | 142.97 | Put | 160.00 | 10/17 | No | 15.20 | 18.10 | 16.70 | -1.99 | -10.65% | 4,660 | 462 | 0.87 | -0.98 | 8 | 69 | None |
DRI | Options Chain | 188.25 | Call | 180.00 | 10/17 | No | 6.40 | 7.00 | 7.30 | -6.40 | -46.72% | 2,951 | 293 | 0.30 | 0.83 | 14 | 69 | None |
GD | Options Chain | 347.10 | Call | 320.00 | 10/17 | No | 22.00 | 24.80 | 23.00 | -3.15 | -12.05% | 4,688 | 466 | 0.54 | 1.00 | 16 | 68 | None |
AXP | Options Chain | 324.00 | Call | 250.00 | 10/17 | Yes | 73.80 | 75.40 | 75.60 | -6.44 | -7.85% | 2,322 | 231 | 1.17 | 1.00 | 12 | 70 | None |
PATH | Options Chain | 18.51 | Call | 18.00 | 10/10 | No | 1.02 | 1.07 | 1.05 | +0.99 | +1,650.00% | 12,531 | 1,247 | 2.04 | 0.62 | 12 | 32 | None |
HL | Options Chain | 12.79 | Call | 13.00 | 10/31 | No | 0.80 | 0.85 | 0.82 | -0.26 | -24.08% | 2,929 | 293 | 0.72 | 0.51 | 13 | 48 | None |
UAMY | Options Chain | 10.88 | Call | 10.50 | 10/10 | No | 0.50 | 0.60 | 0.54 | +0.35 | +184.22% | 2,467 | 247 | 1.47 | 0.67 | 9 | 33 | None |
PTON | Options Chain | 7.35 | Call | 8.00 | 10/10 | No | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 36,861 | 3,691 | 1.26 | 0.08 | 5 | 32 | None |
PG | Options Chain | 150.58 | Put | 165.00 | 10/17 | No | 13.40 | 14.55 | 14.40 | +0.12 | +0.84% | 5,237 | 525 | 0.51 | -1.00 | 11 | 64 | None |
RDW | Options Chain | 9.65 | Put | 8.50 | 10/17 | No | 0.00 | 0.45 | 0.10 | -0.01 | -9.10% | 1,105 | 111 | 1.03 | -0.16 | 4 | 39 | None |
TD | Options Chain | 79.83 | Call | 75.00 | 10/17 | No | 4.70 | 4.90 | 4.90 | -0.60 | -10.91% | 9,284 | 939 | 0.41 | 1.00 | 14 | 77 | None |
TSLA | Options Chain | 435.54 | Put | 550.00 | 10/17 | No | 113.65 | 115.55 | 115.10 | +3.70 | +3.33% | 26,179 | 2,669 | 0.85 | -0.99 | 8 | 58 | None |
SERV | Options Chain | 17.68 | Call | 16.00 | 10/10 | No | 1.60 | 1.90 | 1.75 | +1.68 | +2,400.00% | 7,218 | 739 | 1.86 | 0.87 | 3 | 18 | None |
WULF | Options Chain | 13.59 | Put | 12.00 | 1/16 | Yes | 1.68 | 1.73 | 1.69 | -0.28 | -14.22% | 11,248 | 1,152 | 0.94 | -0.30 | 3 | 31 | None |
NU | Options Chain | 15.37 | Call | 14.00 | 10/31 | No | 1.51 | 1.56 | 1.40 | -0.08 | -5.41% | 2,470 | 253 | 0.37 | 0.86 | 13 | 41 | None |
PATH | Options Chain | 18.51 | Call | 22.00 | 11/21 | No | 1.13 | 1.38 | 1.21 | +0.87 | +255.89% | 1,434 | 147 | 0.91 | 0.36 | 12 | 32 | None |
AKRO | Options Chain | 47.25 | Call | 55.00 | 11/21 | Yes | 0.10 | 0.15 | 0.15 | -1.11 | -88.10% | 1,412 | 145 | 0.04 | 0.36 | 8 | 47 | None |
MRNA | Options Chain | 27.53 | Put | 165.00 | 1/16 | Yes | 137.15 | 137.65 | 137.50 | -0.80 | -0.58% | 4,500 | 463 | 2.10 | -1.00 | 12 | 43 | None |
VZ | Options Chain | 40.83 | Call | 38.00 | 10/17 | No | 2.77 | 2.86 | 2.93 | -0.37 | -11.22% | 3,273 | 337 | 0.58 | 1.00 | 14 | 65 | None |
STX | Options Chain | 221.70 | Put | 252.50 | 10/10 | No | 29.80 | 31.20 | 32.30 | +5.20 | +19.19% | 1,041 | 108 | 2.23 | -1.00 | 14 | 59 | None |
TD | Options Chain | 79.83 | Call | 72.50 | 10/17 | No | 7.20 | 7.40 | 7.40 | -1.20 | -13.96% | 5,983 | 622 | 0.95 | 1.00 | 14 | 77 | None |
AMD | Options Chain | 240.85 | Put | 230.00 | 10/10 | No | 2.05 | 2.08 | 2.04 | -1.56 | -43.34% | 86,414 | 8,993 | 0.70 | -0.35 | 11 | 58 | None |
BMNR | Options Chain | 60.00 | Put | 51.00 | 10/31 | No | 2.33 | 2.62 | 2.62 | -0.01 | -0.38% | 3,162 | 330 | 1.05 | -0.24 | 6 | 22 | None |
OKLO | Options Chain | 138.13 | Call | 220.00 | 3/20 | No | 18.30 | 20.40 | 18.46 | +0.91 | +5.19% | 976 | 102 | 1.10 | 0.39 | 3 | 22 | None |
HD | Options Chain | 377.69 | Put | 400.00 | 10/10 | No | 21.25 | 23.00 | 21.85 | +5.85 | +36.57% | 1,002 | 105 | 0.80 | -1.00 | 9 | 58 | None |
IREN | Options Chain | 63.85 | Put | 62.00 | 10/17 | No | 3.35 | 3.60 | 3.47 | -3.03 | -46.62% | 1,322 | 139 | 1.18 | -0.40 | 9 | 35 | None |
UNH | Options Chain | 367.69 | Call | 520.00 | 1/21 | Yes | 38.10 | 39.90 | 39.11 | -0.39 | -0.99% | 1,890 | 199 | 0.35 | 0.37 | 12 | 66 | None |
RGTI | Options Chain | 47.11 | Call | 49.50 | 10/10 | No | 0.71 | 1.04 | 0.95 | +0.38 | +66.67% | 1,278 | 135 | 1.86 | 0.33 | 3 | 20 | None |
GEN | Options Chain | 27.48 | Put | 26.00 | 1/16 | No | 0.15 | 3.20 | 1.13 | +0.13 | +13.00% | 1,451 | 154 | 0.39 | -0.37 | 3 | 19 | None |
RGTI | Options Chain | 47.11 | Put | 46.00 | 10/10 | No | 1.06 | 1.31 | 1.28 | -2.72 | -68.00% | 5,218 | 556 | 1.84 | -0.38 | 3 | 20 | None |
STX | Options Chain | 221.70 | Put | 255.00 | 10/10 | No | 32.90 | 33.70 | 35.17 | +5.57 | +18.82% | 2,100 | 224 | 2.30 | -1.00 | 14 | 59 | None |
T | Options Chain | 26.10 | Call | 21.00 | 10/17 | No | 5.05 | 5.15 | 5.20 | -0.25 | -4.59% | 1,917 | 205 | 2.06 | 1.00 | 11 | 66 | None |
PATH | Options Chain | 18.51 | Call | 19.00 | 10/10 | No | 0.57 | 0.62 | 0.61 | +0.56 | +1,120.00% | 5,146 | 551 | 2.11 | 0.42 | 12 | 32 | None |
WULF | Options Chain | 13.59 | Put | 12.50 | 10/17 | No | 0.32 | 0.34 | 0.32 | -0.45 | -58.45% | 1,521 | 163 | 0.98 | -0.26 | 3 | 31 | None |
COST | Options Chain | 930.00 | Call | 960.00 | 10/10 | No | 0.54 | 0.80 | 0.55 | +0.37 | +205.56% | 4,063 | 437 | 0.26 | 0.11 | 14 | 61 | None |
BKKT | Options Chain | 40.10 | Call | 44.00 | 10/10 | No | 0.10 | 0.30 | 0.15 | -0.50 | -76.93% | 1,645 | 177 | 2.01 | 0.06 | 13 | 32 |
Small Cap Stock List |
YETI | Options Chain | 33.17 | Call | 32.50 | 10/17 | No | 1.25 | 1.50 | 1.30 | -0.15 | -10.35% | 1,029 | 111 | 0.49 | 0.64 | 17 | 50 | None |
RGTI | Options Chain | 47.11 | Put | 44.00 | 10/10 | No | 0.60 | 0.71 | 0.69 | -2.01 | -74.45% | 16,067 | 1,752 | 1.90 | -0.22 | 3 | 20 | None |
LULU | Options Chain | 173.48 | Put | 290.00 | 1/16 | Yes | 112.95 | 118.10 | 118.10 | +5.00 | +4.43% | 13,900 | 1,518 | 0.75 | -0.93 | 14 | 58 | None |
AMD | Options Chain | 240.85 | Put | 232.50 | 10/10 | No | 3.05 | 3.15 | 3.12 | -1.51 | -32.62% | 29,242 | 3,196 | 0.70 | -0.47 | 11 | 58 | None |
TSLA | Options Chain | 435.54 | Put | 432.50 | 10/10 | No | 3.30 | 3.35 | 3.33 | -1.05 | -23.98% | 30,381 | 3,326 | 0.53 | -0.39 | 8 | 58 | None |
INTU | Options Chain | 644.92 | Put | 740.00 | 10/17 | No | 93.90 | 96.60 | 92.40 | +9.97 | +12.10% | 1,290 | 142 | 0.63 | -1.00 | 12 | 62 | None |
AXP | Options Chain | 324.00 | Call | 240.00 | 10/17 | Yes | 83.55 | 84.80 | 85.45 | -2.42 | -2.76% | 1,751 | 194 | 1.46 | 1.00 | 12 | 70 | None |
RGTI | Options Chain | 47.11 | Put | 45.00 | 10/10 | No | 0.90 | 0.95 | 0.91 | -2.39 | -72.43% | 10,624 | 1,185 | 1.86 | -0.29 | 3 | 20 | None |
WULF | Options Chain | 13.59 | Call | 14.00 | 10/31 | No | 1.07 | 1.15 | 1.16 | +0.56 | +93.34% | 2,500 | 280 | 0.96 | 0.50 | 3 | 31 | None |
NVDA | Options Chain | 192.57 | Put | 190.00 | 11/14 | No | 7.80 | 7.95 | 8.00 | -1.50 | -15.79% | 2,818 | 316 | 0.40 | -0.42 | 17 | 61 | None |
BABA | Options Chain | 182.12 | Call | 175.00 | 10/10 | No | 1.26 | 1.40 | 1.30 | -6.30 | -82.90% | 13,742 | 1,547 | 0.51 | 0.39 | 17 | 80 | None |
FIG | Options Chain | 71.50 | Call | 73.00 | 10/10 | No | 0.30 | 0.60 | 0.38 | -1.61 | -80.91% | 903 | 102 | 1.35 | 0.17 | 3 | 21 | None |
UUUU | Options Chain | 19.70 | Call | 20.50 | 10/10 | No | 0.30 | 0.40 | 0.35 | +0.18 | +105.89% | 2,335 | 264 | 1.61 | 0.34 | 6 | 41 | None |
LYFT | Options Chain | 19.72 | Call | 19.50 | 10/10 | No | 0.36 | 0.40 | 0.40 | -1.35 | -77.15% | 1,193 | 135 | 0.69 | 0.61 | 12 | 38 | None |
LAES | Options Chain | 6.09 | Call | 6.00 | 10/17 | No | 0.60 | 0.65 | 0.63 | +0.58 | +1,160.00% | 21,276 | 2,408 | 1.92 | 0.55 | 8 | 19 | None |
AMD | Options Chain | 240.85 | Put | 235.00 | 10/10 | No | 4.40 | 4.50 | 4.50 | -1.31 | -22.55% | 38,997 | 4,421 | 0.71 | -0.58 | 11 | 58 | None |
NBIS | Options Chain | 132.64 | Put | 123.00 | 10/17 | No | 3.70 | 3.90 | 4.00 | -3.27 | -44.98% | 1,065 | 121 | 1.01 | -0.28 | 3 | 22 | None |
T | Options Chain | 26.10 | Call | 22.00 | 10/17 | No | 4.05 | 4.15 | 4.20 | +0.05 | +1.21% | 1,940 | 221 | 1.83 | 1.00 | 11 | 66 | None |
PEP | Options Chain | 144.71 | Call | 152.50 | 10/17 | Yes | 0.21 | 0.38 | 0.23 | +0.01 | +4.55% | 1,759 | 201 | 0.28 | 0.08 | 11 | 60 | 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 | ||
PATH | Options Chain | 18.51 | Call | 21.00 | 10/17 | No | 0.55 | 0.62 | 0.63 | +0.58 | +1,160.00% | 3,015 | 346 | 1.31 | 0.29 | 12 | 32 | None |
ACLS | Options Chain | 85.00 | Put | 65.00 | 12/19 | Yes | 1.05 | 1.40 | 1.30 | -0.10 | -7.15% | 1,010 | 116 | 0.56 | -0.10 | 13 | 59 | None |
NVDA | Options Chain | 192.57 | Put | 192.50 | 10/17 | No | 4.15 | 4.25 | 4.20 | -2.00 | -32.26% | 18,574 | 2,143 | 0.38 | -0.48 | 17 | 61 | None |
HOOD | Options Chain | 152.46 | Call | 139.00 | 10/17 | No | 14.50 | 14.95 | 14.15 | +0.88 | +6.64% | 6,522 | 755 | 0.61 | 0.85 | 11 | 57 | None |
UPST | Options Chain | 52.37 | Call | 55.00 | 10/17 | No | 1.30 | 1.37 | 1.35 | -0.01 | -0.74% | 19,103 | 2,213 | 0.76 | 0.36 | 5 | 44 | None |
GAP | Options Chain | 20.80 | Put | 20.50 | 10/17 | No | 0.52 | 0.55 | 0.54 | +0.08 | +17.40% | 1,053 | 122 | 0.42 | -0.50 | 3 | 19 | None |
TSLA | Options Chain | 435.54 | Call | 437.50 | 10/10 | No | 4.00 | 4.05 | 4.00 | -3.70 | -48.06% | 31,394 | 3,644 | 0.53 | 0.44 | 8 | 58 | None |
APLD | Options Chain | 28.15 | Call | 40.00 | 10/17 | No | 1.11 | 1.20 | 1.20 | +0.55 | +84.62% | 1,101 | 128 | 2.31 | 0.21 | 3 | 19 | None |
NVDA | Options Chain | 192.57 | Call | 250.00 | 10/31 | No | 0.11 | 0.12 | 0.11 | +0.05 | +83.34% | 5,595 | 651 | 0.47 | 0.00 | 17 | 61 | None |
UUUU | Options Chain | 19.70 | Call | 20.50 | 10/17 | No | 1.05 | 1.15 | 1.15 | +0.57 | +98.28% | 1,667 | 194 | 1.24 | 0.45 | 6 | 41 | None |
AMD | Options Chain | 240.85 | Put | 235.00 | 10/17 | No | 9.75 | 9.90 | 9.97 | -0.75 | -7.00% | 8,221 | 957 | 0.65 | -0.51 | 11 | 58 | None |
WDC | Options Chain | 119.70 | Call | 126.00 | 10/10 | No | 0.00 | 0.21 | 0.21 | -0.64 | -75.30% | 1,980 | 231 | 0.82 | 0.09 | 12 | 64 | None |
NFLX | Options Chain | 1,231.07 | Put | 1,230.00 | 10/10 | No | 6.50 | 7.10 | 7.10 | -12.68 | -64.11% | 1,920 | 224 | 0.28 | -0.48 | 8 | 67 | None |
LLY | Options Chain | 855.35 | Call | 880.00 | 10/10 | No | 0.69 | 0.89 | 0.90 | -0.42 | -31.82% | 3,346 | 391 | 0.42 | 0.08 | 10 | 65 | None |
PATH | Options Chain | 18.51 | Call | 24.00 | 11/21 | No | 0.87 | 1.00 | 0.92 | +0.63 | +217.25% | 1,001 | 117 | 0.97 | 0.29 | 12 | 32 | None |
ARM | Options Chain | 168.25 | Call | 225.00 | 10/24 | No | 1.51 | 2.09 | 1.80 | -0.41 | -18.56% | 949 | 111 | 1.04 | 0.12 | 3 | 22 | None |
CRNC | Options Chain | 12.20 | Put | 12.00 | 10/17 | No | 0.75 | 0.85 | 0.93 | +0.18 | +24.00% | 2,034 | 238 | 0.91 | -0.55 | 6 | 30 | None |
NFLX | Options Chain | 1,231.07 | Put | 1,230.00 | 10/17 | No | 17.95 | 19.00 | 18.92 | -11.27 | -37.33% | 1,114 | 131 | 0.27 | -0.48 | 8 | 67 | None |
AMD | Options Chain | 240.85 | Put | 237.50 | 10/17 | No | 11.05 | 11.35 | 11.45 | -0.60 | -4.98% | 2,131 | 251 | 0.65 | -0.56 | 11 | 58 | None |
AMD | Options Chain | 240.85 | Call | 245.00 | 10/10 | No | 0.52 | 0.55 | 0.54 | -2.37 | -81.45% | 45,356 | 5,354 | 0.78 | 0.12 | 11 | 58 | None |
KSS | Options Chain | 15.27 | Call | 15.00 | 10/10 | No | 0.37 | 0.48 | 0.39 | -0.38 | -49.36% | 1,591 | 188 | 0.89 | 0.66 | 17 | 67 | None |
AMD | Options Chain | 240.85 | Call | 285.00 | 10/31 | No | 2.44 | 2.52 | 2.47 | -1.58 | -39.02% | 3,592 | 427 | 0.68 | 0.14 | 11 | 58 | None |
CNC | Options Chain | 38.54 | Call | 38.50 | 10/17 | No | 0.90 | 0.95 | 0.95 | -0.31 | -24.61% | 900 | 107 | 0.54 | 0.43 | 16 | 58 | None |
ASTS | Options Chain | 81.35 | Call | 86.00 | 10/10 | No | 2.40 | 2.75 | 2.55 | +0.90 | +54.55% | 1,783 | 213 | 1.15 | 0.58 | 5 | 43 | None |
NBIS | Options Chain | 132.64 | Call | 180.00 | 3/20 | No | 19.90 | 20.60 | 20.40 | +4.33 | +26.95% | 1,011 | 121 | 0.96 | 0.44 | 3 | 22 | None |
ZM | Options Chain | 82.70 | Call | 84.00 | 10/10 | No | 0.19 | 0.24 | 0.21 | +0.14 | +200.00% | 2,137 | 256 | 0.40 | 0.21 | 18 | 58 | None |
GOOG | Options Chain | 245.70 | Call | 260.00 | 10/24 | No | 1.25 | 1.34 | 1.26 | -1.10 | -46.61% | 12,880 | 1,544 | 0.33 | 0.16 | 14 | 69 | None |
GGAL | Options Chain | 28.86 | Put | 27.00 | 10/17 | No | 0.15 | 0.75 | 0.30 | -1.00 | -76.93% | 3,685 | 442 | 1.46 | -0.05 | 20 | 77 | None |
SCHW | Options Chain | 94.02 | Put | 75.00 | 9/18 | Yes | 2.77 | 3.10 | 3.05 | 0.00 | 0.00% | 1,500 | 180 | 0.31 | -0.18 | 14 | 68 | None |
AAPL | Options Chain | 258.25 | Call | 290.00 | 1/16 | Yes | 2.71 | 2.75 | 2.72 | -0.68 | -20.00% | 64,372 | 7,728 | 0.23 | 0.17 | 8 | 63 | None |
LNC | Options Chain | 39.91 | Call | 37.50 | 10/17 | No | 2.35 | 2.45 | 2.49 | +0.21 | +9.22% | 23,675 | 2,871 | 0.51 | 0.85 | 17 | 64 | None |
NFLX | Options Chain | 1,231.07 | Put | 1,215.00 | 10/10 | No | 2.02 | 2.26 | 2.17 | -8.31 | -79.30% | 1,594 | 194 | 0.30 | -0.22 | 8 | 67 | None |
IREN | Options Chain | 63.85 | Call | 70.00 | 11/14 | No | 7.00 | 8.05 | 7.85 | +2.15 | +37.72% | 1,509 | 184 | 1.23 | 0.49 | 9 | 35 | None |
SMCI | Options Chain | 57.98 | Put | 43.00 | 11/07 | Yes | 0.79 | 0.85 | 0.81 | -0.10 | -10.99% | 1,126 | 138 | 0.94 | -0.11 | 11 | 50 | None |
GME | Options Chain | 24.41 | Put | 23.50 | 10/17 | No | 0.32 | 0.39 | 0.38 | +0.19 | +100.00% | 1,010 | 124 | 0.43 | -0.33 | 15 | 40 | None |
ENPH | Options Chain | 36.06 | Call | 38.00 | 10/17 | No | 1.01 | 1.06 | 1.03 | +0.24 | +30.38% | 4,685 | 582 | 0.71 | 0.40 | 10 | 51 | None |
PATH | Options Chain | 18.51 | Call | 20.00 | 10/17 | No | 0.75 | 0.81 | 0.78 | +0.69 | +766.67% | 13,831 | 1,721 | 1.23 | 0.37 | 12 | 32 | None |
AAPL | Options Chain | 258.25 | Put | 262.50 | 10/17 | No | 8.65 | 9.20 | 9.32 | +3.35 | +56.12% | 1,830 | 230 | 0.22 | -0.81 | 8 | 63 | None |
OCGN | Options Chain | 1.83 | Call | 3.50 | 4/17 | Yes | 0.30 | 0.35 | 0.33 | +0.02 | +6.46% | 952 | 121 | 1.33 | 0.38 | 6 | 24 | None |
SHLS | Options Chain | 9.00 | Call | 12.00 | 4/17 | Yes | 1.40 | 1.55 | 1.45 | +0.25 | +20.84% | 11,144 | 1,417 | 0.90 | 0.47 | 12 | 39 | None |
NKE | Options Chain | 68.06 | Put | 76.00 | 10/10 | No | 7.90 | 8.00 | 7.95 | +0.90 | +12.77% | 1,682 | 214 | 1.25 | -1.00 | 8 | 55 | None |
CNK | Options Chain | 26.01 | Put | 22.00 | 1/16 | Yes | 0.55 | 0.70 | 0.65 | +0.05 | +8.34% | 20,059 | 2,556 | 0.45 | -0.18 | 17 | 61 | None |
FSLR | Options Chain | 231.90 | Call | 245.00 | 10/17 | No | 3.35 | 3.65 | 3.40 | +0.99 | +41.08% | 1,246 | 159 | 0.54 | 0.30 | 14 | 61 | None |
LEVI | Options Chain | 24.54 | Put | 25.00 | 10/17 | No | 1.50 | 1.60 | 1.55 | +0.10 | +6.90% | 2,062 | 264 | 0.90 | -0.52 | 12 | 57 | None |
RUN | Options Chain | 20.32 | Call | 27.50 | 12/19 | Yes | 1.29 | 1.40 | 1.58 | +0.55 | +53.40% | 2,552 | 327 | 0.93 | 0.31 | 6 | 41 | None |
AMAT | Options Chain | 220.72 | Call | 340.00 | 1/16 | Yes | 0.42 | 1.55 | 0.97 | -0.12 | -11.01% | 3,207 | 411 | 0.45 | 0.04 | 16 | 68 | None |
MP | Options Chain | 72.29 | Call | 100.00 | 10/31 | No | 0.40 | 0.85 | 0.65 | +0.02 | +3.18% | 950 | 122 | 0.91 | 0.10 | 2 | 48 | None |
SOUN | Options Chain | 18.58 | Put | 18.50 | 10/10 | No | 0.32 | 0.35 | 0.33 | -0.14 | -29.79% | 14,362 | 1,845 | 0.98 | -0.45 | 3 | 18 | None |
PAAS | Options Chain | 38.55 | Call | 40.50 | 10/17 | No | 0.40 | 0.50 | 0.49 | -0.56 | -53.34% | 895 | 115 | 0.50 | 0.27 | 17 | 59 | None |
TSLA | Options Chain | 435.54 | Put | 480.00 | 10/10 | No | 43.30 | 44.80 | 45.10 | +4.19 | +10.25% | 4,761 | 612 | 1.07 | -1.00 | 8 | 58 | None |
T | Options Chain | 26.10 | Call | 25.00 | 10/10 | No | 0.89 | 1.24 | 1.27 | +0.07 | +5.84% | 1,757 | 227 | 1.17 | 1.00 | 11 | 66 | None |
NEE | Options Chain | 83.71 | Call | 87.00 | 10/17 | No | 0.38 | 0.43 | 0.41 | -0.09 | -18.00% | 2,351 | 304 | 0.30 | 0.20 | 7 | 62 | None |
CVNA | Options Chain | 362.00 | Put | 385.00 | 10/10 | No | 24.40 | 27.10 | 24.45 | +1.96 | +8.72% | 779 | 101 | 1.30 | -0.99 | 7 | 59 | None |
PLTR | Options Chain | 185.47 | Call | 207.50 | 10/17 | No | 0.62 | 0.66 | 0.65 | +0.16 | +32.66% | 886 | 115 | 0.55 | 0.10 | 11 | 51 | None |
IREN | Options Chain | 63.85 | Put | 60.00 | 10/10 | No | 0.45 | 0.47 | 0.47 | -1.83 | -79.57% | 11,903 | 1,552 | 1.39 | -0.16 | 9 | 35 | None |
LAES | Options Chain | 6.09 | Call | 6.50 | 10/24 | No | 0.50 | 0.65 | 0.55 | +0.45 | +450.00% | 839 | 110 | 1.43 | 0.46 | 8 | 19 | None |
SIRI | Options Chain | 22.13 | Call | 26.00 | 11/21 | Yes | 0.17 | 0.21 | 0.22 | -0.04 | -15.39% | 10,583 | 1,390 | 0.41 | 0.13 | 7 | 63 | None |
MSTR | Options Chain | 320.29 | Put | 190.00 | 10/24 | No | 0.66 | 0.72 | 0.68 | +0.07 | +11.48% | 6,447 | 847 | 1.35 | -0.02 | 6 | 75 | None |
META | Options Chain | 733.51 | Call | 722.50 | 10/10 | No | 12.10 | 12.75 | 12.50 | +7.37 | +143.67% | 8,107 | 1,066 | 0.33 | 0.81 | 16 | 72 | None |
TSLA | Options Chain | 435.54 | Call | 432.50 | 10/10 | No | 6.50 | 6.60 | 6.55 | -4.15 | -38.79% | 46,939 | 6,215 | 0.53 | 0.61 | 8 | 58 | None |
XYZ | Options Chain | 80.85 | Put | 67.50 | 1/15 | Yes | 9.00 | 9.20 | 9.15 | 0.00 | 0.00% | 1,205 | 160 | 0.50 | -0.24 | 19 | 59 |
Growth Stock List |
AMZN | Options Chain | 225.76 | Call | 247.50 | 10/24 | No | 0.74 | 0.78 | 0.80 | +0.18 | +29.04% | 3,825 | 509 | 0.32 | 0.11 | 14 | 65 | None |
WULF | Options Chain | 13.59 | Put | 12.50 | 10/10 | No | 0.04 | 0.06 | 0.05 | -0.42 | -89.37% | 3,091 | 414 | 1.31 | -0.10 | 3 | 31 | None |
AMD | Options Chain | 240.85 | Call | 320.00 | 11/21 | Yes | 3.25 | 3.35 | 3.25 | -1.57 | -32.58% | 8,062 | 1,080 | 0.72 | 0.12 | 11 | 58 | None |
PATH | Options Chain | 18.51 | Call | 19.00 | 2/20 | Yes | 3.20 | 3.55 | 3.55 | +1.85 | +108.83% | 6,144 | 824 | 0.78 | 0.59 | 12 | 32 | None |
USAR | Options Chain | 31.07 | Call | 31.00 | 11/21 | No | 6.00 | 6.20 | 6.14 | +2.75 | +81.13% | 939 | 126 | 1.46 | 0.59 | 3 | 20 | None |
DKNG | Options Chain | 34.10 | Call | 42.00 | 10/17 | No | 0.01 | 0.10 | 0.04 | +0.01 | +33.34% | 7,848 | 1,054 | 0.63 | 0.03 | 4 | 50 | None |
TLRY | Options Chain | 2.10 | Put | 2.00 | 10/10 | Yes | 0.03 | 0.04 | 0.04 | -0.34 | -89.48% | 17,644 | 2,380 | 1.62 | -0.29 | 6 | 24 | None |
B | Options Chain | 33.68 | Call | 36.00 | 10/24 | No | 0.29 | 0.34 | 0.33 | -0.13 | -28.27% | 5,079 | 686 | 0.46 | 0.20 | 3 | 20 | None |
UPS | Options Chain | 85.28 | Put | 100.00 | 10/17 | No | 13.95 | 14.90 | 14.70 | +1.80 | +13.96% | 1,597 | 216 | 1.01 | -1.00 | 10 | 65 | None |
WULF | Options Chain | 13.59 | Call | 13.50 | 10/17 | No | 0.80 | 0.85 | 0.85 | +0.53 | +165.63% | 7,280 | 985 | 0.98 | 0.55 | 3 | 31 | None |
MCD | Options Chain | 293.81 | Put | 305.00 | 10/10 | No | 10.25 | 12.05 | 12.25 | +1.63 | +15.35% | 744 | 101 | 0.52 | -1.00 | 11 | 66 | None |
JEF | Options Chain | 53.01 | Call | 62.50 | 11/21 | No | 0.30 | 1.50 | 0.50 | -0.24 | -32.44% | 1,023 | 139 | 0.49 | 0.17 | 14 | 66 | None |
C | Options Chain | 96.70 | Put | 104.00 | 10/10 | No | 7.85 | 8.40 | 8.25 | +1.58 | +23.69% | 780 | 106 | 1.66 | -1.00 | 16 | 81 | None |
CRML | Options Chain | 11.83 | Call | 20.00 | 10/17 | No | 0.45 | 0.55 | 0.53 | +0.30 | +130.44% | 2,843 | 387 | 2.18 | 0.22 | 3 | 17 | None |
PLTR | Options Chain | 185.47 | Call | 187.50 | 10/17 | No | 4.75 | 4.80 | 4.75 | +0.60 | +14.46% | 29,518 | 4,030 | 0.51 | 0.45 | 11 | 51 | None |
COST | Options Chain | 930.00 | Call | 950.00 | 10/10 | No | 1.88 | 1.95 | 1.91 | +1.57 | +461.77% | 5,843 | 801 | 0.23 | 0.27 | 14 | 61 | None |
ASTS | Options Chain | 81.35 | Call | 86.00 | 10/17 | No | 5.75 | 5.90 | 6.75 | +2.20 | +48.36% | 992 | 136 | 1.05 | 0.56 | 5 | 43 | None |
SNAP | Options Chain | 8.38 | Call | 9.50 | 11/14 | Yes | 0.68 | 0.72 | 0.68 | -0.04 | -5.56% | 1,227 | 169 | 1.04 | 0.42 | 6 | 34 | None |
NTLA | Options Chain | 25.46 | Call | 28.00 | 10/17 | No | 0.90 | 1.00 | 1.00 | +0.05 | +5.27% | 862 | 119 | 1.25 | 0.33 | 7 | 41 | None |
FCX | Options Chain | 43.75 | Put | 44.00 | 10/10 | No | 0.73 | 0.88 | 0.95 | -0.51 | -34.94% | 753 | 104 | 0.47 | -0.72 | 12 | 60 | None |
CIFR | Options Chain | 18.88 | Call | 18.50 | 10/17 | No | 1.33 | 1.37 | 1.36 | -0.36 | -20.93% | 3,264 | 452 | 1.47 | 0.50 | 6 | 40 | None |
TSLA | Options Chain | 435.54 | Call | 432.50 | 10/17 | No | 14.30 | 14.40 | 14.35 | -3.36 | -18.98% | 10,078 | 1,402 | 0.49 | 0.56 | 8 | 58 | None |
DKNG | Options Chain | 34.10 | Call | 36.50 | 10/17 | No | 0.51 | 0.59 | 0.54 | +0.24 | +80.00% | 7,498 | 1,044 | 0.49 | 0.33 | 4 | 50 | None |
AMD | Options Chain | 240.85 | Call | 237.50 | 10/10 | No | 1.70 | 1.76 | 1.76 | -3.54 | -66.80% | 30,924 | 4,320 | 0.71 | 0.32 | 11 | 58 | None |
BABA | Options Chain | 182.12 | Put | 197.50 | 10/10 | No | 22.90 | 24.60 | 24.55 | +8.10 | +49.24% | 1,410 | 197 | 1.46 | -1.00 | 17 | 80 | None |
ENPH | Options Chain | 36.06 | Put | 32.00 | 10/17 | No | 0.13 | 0.16 | 0.15 | -0.14 | -48.28% | 6,870 | 961 | 0.70 | -0.09 | 10 | 51 | None |
ARM | Options Chain | 168.25 | Call | 200.00 | 11/07 | No | 7.35 | 8.50 | 8.05 | +0.69 | +9.38% | 3,030 | 424 | 0.90 | 0.32 | 3 | 22 | None |
UBER | Options Chain | 96.00 | Call | 98.00 | 10/10 | No | 0.18 | 0.21 | 0.21 | -1.80 | -89.56% | 7,543 | 1,056 | 0.43 | 0.17 | 12 | 63 | None |
AFRM | Options Chain | 75.36 | Call | 100.00 | 10/31 | No | 0.31 | 0.37 | 0.35 | +0.09 | +34.62% | 1,378 | 193 | 0.66 | 0.06 | 6 | 47 | None |
PATH | Options Chain | 18.51 | Call | 25.00 | 10/17 | No | 0.21 | 0.27 | 0.25 | +0.18 | +257.15% | 1,485 | 208 | 1.59 | 0.12 | 12 | 32 | None |
CLSK | Options Chain | 19.31 | Put | 19.00 | 10/31 | No | 1.69 | 1.81 | 1.76 | -0.47 | -21.08% | 2,174 | 305 | 1.21 | -0.36 | 12 | 60 | None |
NKE | Options Chain | 68.06 | Put | 75.00 | 10/10 | No | 6.90 | 7.00 | 6.95 | +1.29 | +22.80% | 1,123 | 158 | 1.24 | -1.00 | 8 | 55 | None |
RCAT | Options Chain | 14.66 | Call | 17.00 | 10/10 | No | 0.05 | 0.25 | 0.09 | -0.10 | -52.64% | 4,915 | 694 | 2.13 | 0.07 | 7 | 32 | None |
MP | Options Chain | 72.29 | Put | 76.00 | 10/10 | No | 4.00 | 4.20 | 4.08 | -1.20 | -22.73% | 955 | 136 | 1.05 | -0.80 | 2 | 48 | None |
ADAP | Options Chain | 0.25 | Put | 0.50 | 10/17 | No | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 1,642 | 234 | 5.44 | -1.00 | 12 | 16 |
Small Cap Stock List |
CIFR | Options Chain | 18.88 | Call | 20.50 | 10/17 | No | 0.74 | 0.80 | 0.79 | +0.05 | +6.76% | 736 | 105 | 1.54 | 0.33 | 6 | 40 | None |
AAPL | Options Chain | 258.25 | Put | 295.00 | 11/21 | Yes | 40.30 | 41.60 | 41.85 | +3.09 | +7.98% | 820 | 117 | 0.35 | -0.92 | 8 | 63 | None |
HD | Options Chain | 377.69 | Call | 410.00 | 11/07 | No | 1.30 | 1.46 | 1.35 | -0.60 | -30.77% | 1,107 | 158 | 0.23 | 0.12 | 9 | 58 | None |
IREN | Options Chain | 63.85 | Put | 65.00 | 10/17 | No | 4.95 | 5.10 | 5.02 | -2.58 | -33.95% | 1,983 | 285 | 1.18 | -0.50 | 9 | 35 | None |
IREN | Options Chain | 63.85 | Put | 64.00 | 10/10 | No | 1.50 | 1.90 | 1.83 | -3.07 | -62.66% | 1,917 | 276 | 1.30 | -0.50 | 9 | 35 | None |
TOST | Options Chain | 36.86 | Call | 40.00 | 10/24 | No | 0.26 | 0.31 | 0.27 | -0.07 | -20.59% | 1,940 | 280 | 0.41 | 0.18 | 14 | 48 | None |
LEVI | Options Chain | 24.54 | Call | 28.00 | 10/17 | No | 0.20 | 0.25 | 0.23 | -0.04 | -14.82% | 1,413 | 204 | 0.81 | 0.17 | 12 | 57 | None |
AMD | Options Chain | 240.85 | Call | 232.50 | 10/10 | No | 3.70 | 3.80 | 3.70 | -4.01 | -52.01% | 31,836 | 4,609 | 0.69 | 0.53 | 11 | 58 | None |
SMR | Options Chain | 40.61 | Call | 40.50 | 10/10 | No | 1.04 | 1.14 | 1.08 | +0.55 | +103.78% | 2,748 | 398 | 1.11 | 0.55 | 3 | 20 | None |
AUR | Options Chain | 5.62 | Call | 5.50 | 10/17 | No | 0.20 | 0.30 | 0.25 | -0.06 | -19.36% | 3,279 | 476 | 0.71 | 0.52 | 8 | 30 | None |
RKLB | Options Chain | 66.42 | Put | 66.00 | 10/10 | No | 1.19 | 1.35 | 1.18 | -1.56 | -56.94% | 1,057 | 154 | 1.15 | -0.44 | 3 | 44 | None |
ORCL | Options Chain | 296.96 | Put | 500.00 | 10/10 | No | 202.05 | 203.65 | 201.73 | -19.72 | -8.91% | 1,061 | 155 | 4.79 | -1.00 | 8 | 62 | None |
MSTR | Options Chain | 320.29 | Call | 645.00 | 10/10 | No | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 1,339 | 196 | 0.00 | 0.00 | 6 | 75 | None |
ADI | Options Chain | 237.80 | Call | 237.50 | 10/17 | No | 4.50 | 4.80 | 3.50 | -2.20 | -38.60% | 1,324 | 194 | 0.29 | 0.55 | 13 | 68 | None |
DHI | Options Chain | 159.53 | Put | 152.50 | 10/17 | No | 3.60 | 3.80 | 3.70 | +2.41 | +186.83% | 1,307 | 192 | 0.35 | -0.54 | 13 | 70 | None |
HD | Options Chain | 377.69 | Put | 405.00 | 10/10 | No | 26.85 | 27.50 | 26.91 | +6.06 | +29.07% | 13,830 | 2,034 | 0.92 | -1.00 | 9 | 58 | None |
DVN | Options Chain | 34.90 | Put | 33.50 | 10/10 | No | 0.05 | 0.07 | 0.06 | +0.02 | +50.00% | 3,013 | 444 | 0.43 | -0.15 | 10 | 64 | None |
META | Options Chain | 733.51 | Call | 732.50 | 10/10 | No | 5.15 | 5.45 | 5.27 | +3.04 | +136.33% | 8,245 | 1,221 | 0.30 | 0.53 | 16 | 72 | None |
UBS | Options Chain | 40.13 | Put | 32.50 | 1/15 | Yes | 1.55 | 1.90 | 1.75 | +0.24 | +15.90% | 2,761 | 409 | 0.31 | -0.20 | 13 | 57 | None |
GOOGL | Options Chain | 244.90 | Call | 257.50 | 10/24 | No | 1.47 | 1.51 | 1.37 | -1.39 | -50.37% | 729 | 108 | 0.32 | 0.18 | 14 | 69 | None |
UNH | Options Chain | 367.69 | Call | 375.00 | 11/14 | Yes | 16.70 | 17.20 | 16.75 | -1.25 | -6.95% | 870 | 129 | 0.42 | 0.48 | 12 | 66 | None |
WULF | Options Chain | 13.59 | Put | 13.00 | 10/10 | No | 0.11 | 0.13 | 0.13 | -0.69 | -84.15% | 2,519 | 374 | 1.19 | -0.24 | 3 | 31 | None |
META | Options Chain | 733.51 | Put | 722.50 | 10/10 | No | 1.02 | 1.30 | 1.20 | -8.15 | -87.17% | 3,515 | 523 | 0.32 | -0.19 | 16 | 72 | None |
IREN | Options Chain | 63.85 | Put | 58.00 | 10/24 | No | 3.00 | 3.85 | 3.03 | -2.43 | -44.51% | 1,377 | 205 | 1.15 | -0.29 | 9 | 35 | None |
CRCL | Options Chain | 150.95 | Call | 220.00 | 10/17 | No | 1.05 | 1.16 | 1.12 | +0.15 | +15.47% | 5,616 | 837 | 1.67 | 0.04 | 3 | 22 | None |
IREN | Options Chain | 63.85 | Put | 62.00 | 10/10 | No | 0.75 | 1.10 | 0.98 | -2.22 | -69.38% | 2,516 | 375 | 1.29 | -0.31 | 9 | 35 | None |
DDOG | Options Chain | 163.70 | Call | 175.00 | 10/17 | No | 1.15 | 1.22 | 1.19 | -0.23 | -16.20% | 1,394 | 208 | 0.48 | 0.20 | 8 | 45 | None |
TSLA | Options Chain | 435.54 | Call | 440.00 | 10/10 | No | 3.05 | 3.10 | 3.08 | -3.44 | -52.77% | 85,604 | 12,797 | 0.54 | 0.36 | 8 | 58 | None |
PATH | Options Chain | 18.51 | Call | 18.50 | 10/24 | No | 1.46 | 1.75 | 1.58 | +1.35 | +586.96% | 808 | 121 | 1.06 | 0.54 | 12 | 32 | None |
BABA | Options Chain | 182.12 | Put | 200.00 | 10/10 | No | 25.60 | 27.50 | 27.30 | +8.85 | +47.97% | 1,395 | 209 | 1.50 | -1.00 | 17 | 80 | None |
AMD | Options Chain | 240.85 | Call | 242.50 | 10/10 | No | 0.77 | 0.80 | 0.77 | -2.83 | -78.62% | 17,160 | 2,582 | 0.75 | 0.17 | 11 | 58 | None |
META | Options Chain | 733.51 | Call | 717.50 | 10/10 | No | 16.35 | 17.10 | 16.70 | +9.35 | +127.22% | 6,954 | 1,048 | 0.32 | 0.88 | 16 | 72 | None |
AAPL | Options Chain | 258.25 | Call | 255.00 | 10/10 | No | 0.96 | 1.00 | 0.97 | -2.95 | -75.26% | 62,644 | 9,451 | 0.25 | 0.39 | 8 | 63 | None |
LAES | Options Chain | 6.09 | Put | 2.50 | 12/19 | Yes | 0.00 | 0.25 | 0.15 | -0.01 | -6.25% | 2,072 | 313 | 1.55 | 0.00 | 8 | 19 | None |
CPNG | Options Chain | 32.19 | Call | 34.00 | 10/17 | No | 0.09 | 0.14 | 0.10 | +0.01 | +11.12% | 10,064 | 1,524 | 0.27 | 0.18 | 13 | 47 | None |
ASTS | Options Chain | 81.35 | Put | 86.00 | 10/10 | No | 1.65 | 1.80 | 1.70 | -4.16 | -70.99% | 838 | 127 | 1.19 | -0.42 | 5 | 43 | None |
ASTS | Options Chain | 81.35 | Call | 87.00 | 10/10 | No | 2.00 | 2.13 | 2.00 | +0.69 | +52.68% | 2,221 | 337 | 1.16 | 0.51 | 5 | 43 | None |
AMD | Options Chain | 240.85 | Call | 350.00 | 11/21 | Yes | 1.83 | 1.88 | 1.68 | -1.22 | -42.07% | 2,825 | 429 | 0.75 | 0.07 | 11 | 58 | None |
APLD | Options Chain | 28.15 | Call | 30.50 | 10/10 | No | 1.81 | 1.99 | 1.88 | +0.61 | +48.04% | 688 | 105 | 3.89 | 0.45 | 3 | 19 | None |
DOCS | Options Chain | 74.46 | Call | 90.00 | 2/20 | Yes | 4.10 | 5.60 | 4.60 | -0.07 | -1.50% | 862 | 132 | 0.57 | 0.33 | 13 | 56 | None |
BIDU | Options Chain | 138.73 | Call | 133.00 | 10/10 | No | 1.24 | 1.41 | 1.27 | -6.97 | -84.59% | 985 | 151 | 0.61 | 0.43 | 15 | 31 | None |
JEF | Options Chain | 53.01 | Put | 65.00 | 10/17 | No | 11.90 | 12.10 | 12.00 | +1.84 | +18.11% | 6,954 | 1,075 | 0.87 | -1.00 | 14 | 66 | None |
AFRM | Options Chain | 75.36 | Call | 78.00 | 10/17 | No | 2.56 | 2.79 | 2.46 | +0.58 | +30.86% | 2,335 | 361 | 0.65 | 0.47 | 6 | 47 | None |
APP | Options Chain | 630.40 | Call | 600.00 | 10/10 | No | 7.20 | 7.70 | 7.33 | -25.02 | -77.35% | 2,902 | 450 | 0.57 | 0.52 | 8 | 63 | None |
CRML | Options Chain | 11.83 | Call | 20.00 | 11/21 | No | 1.90 | 2.30 | 2.00 | +0.95 | +90.48% | 2,160 | 335 | 1.74 | 0.42 | 3 | 17 | None |
USAR | Options Chain | 31.07 | Call | 32.00 | 10/10 | No | 0.90 | 1.05 | 1.00 | +0.81 | +426.32% | 1,766 | 275 | 2.14 | 0.41 | 3 | 20 | None |
UUUU | Options Chain | 19.70 | Call | 22.00 | 10/24 | No | 1.20 | 1.30 | 1.30 | +0.60 | +85.72% | 1,356 | 213 | 1.31 | 0.39 | 6 | 41 | None |
MUX | Options Chain | 19.06 | Call | 20.00 | 10/17 | No | 0.40 | 0.50 | 0.29 | -0.07 | -19.45% | 1,044 | 164 | 0.71 | 0.33 | 7 | 41 | None |
NBIS | Options Chain | 132.64 | Call | 175.00 | 10/17 | No | 0.70 | 0.80 | 0.68 | +0.33 | +94.29% | 1,163 | 183 | 1.23 | 0.07 | 3 | 22 | None |
ORCL | Options Chain | 296.96 | Put | 297.50 | 10/10 | No | 3.50 | 3.70 | 3.66 | -6.89 | -65.31% | 2,372 | 374 | 0.54 | -0.52 | 8 | 62 | None |
AMD | Options Chain | 240.85 | Call | 235.00 | 10/10 | No | 2.50 | 2.58 | 2.57 | -3.83 | -59.85% | 60,424 | 9,536 | 0.70 | 0.42 | 11 | 58 | None |
DAL | Options Chain | 57.70 | Put | 58.00 | 10/10 | Yes | 0.11 | 0.16 | 0.15 | -2.20 | -93.62% | 7,556 | 1,197 | 0.50 | -0.16 | 13 | 65 | None |
BLSH | Options Chain | 67.49 | Put | 70.00 | 10/10 | No | 3.15 | 4.05 | 5.59 | +2.19 | +64.42% | 770 | 122 | 1.22 | -0.83 | 3 | 21 | None |
ETSY | Options Chain | 70.30 | Call | 73.00 | 10/10 | No | 0.83 | 0.90 | 0.82 | +0.41 | +100.00% | 3,744 | 594 | 0.61 | 0.49 | 7 | 45 | None |
RGTI | Options Chain | 47.11 | Put | 40.50 | 10/24 | No | 2.49 | 2.78 | 2.76 | -2.08 | -42.98% | 1,582 | 251 | 1.51 | -0.26 | 3 | 20 | None |
ANET | Options Chain | 158.15 | Call | 160.00 | 10/17 | No | 4.60 | 4.80 | 4.70 | 0.00 | 0.00% | 15,640 | 2,500 | 0.57 | 0.48 | 12 | 59 | None |
GLXY | Options Chain | 42.20 | Put | 25.00 | 1/16 | No | 1.05 | 1.35 | 1.09 | -0.21 | -16.16% | 5,004 | 800 | 0.97 | -0.10 | 6 | 42 | None |
AMD | Options Chain | 240.85 | Call | 290.00 | 10/31 | No | 2.09 | 2.15 | 1.96 | -1.54 | -44.00% | 1,319 | 211 | 0.69 | 0.12 | 11 | 58 | None |
RGTI | Options Chain | 47.11 | Put | 47.00 | 10/10 | No | 1.67 | 1.80 | 1.75 | -2.95 | -62.77% | 2,303 | 369 | 1.89 | -0.47 | 3 | 20 | None |
PHM | Options Chain | 121.41 | Put | 140.00 | 10/17 | No | 16.70 | 19.20 | 18.50 | +7.84 | +73.55% | 2,506 | 402 | 0.75 | -1.00 | 14 | 71 | None |
COST | Options Chain | 930.00 | Put | 930.00 | 10/10 | No | 0.48 | 0.80 | 0.72 | -17.44 | -96.04% | 827 | 133 | 0.24 | -0.16 | 14 | 61 | None |
META | Options Chain | 733.51 | Call | 725.00 | 10/10 | No | 10.20 | 10.50 | 10.37 | +6.12 | +144.00% | 24,781 | 3,986 | 0.32 | 0.76 | 16 | 72 | None |
SMCI | Options Chain | 57.98 | Put | 70.00 | 5/15 | Yes | 20.00 | 20.15 | 20.05 | -0.05 | -0.25% | 801 | 129 | 0.74 | -0.50 | 11 | 50 | None |
ENB | Options Chain | 49.07 | Call | 50.00 | 4/17 | Yes | 1.35 | 1.55 | 1.40 | -0.41 | -22.66% | 1,897 | 306 | 0.18 | 0.37 | 9 | 72 | None |
VZ | Options Chain | 40.83 | Call | 40.50 | 10/10 | No | 0.30 | 0.36 | 0.33 | -0.55 | -62.50% | 4,603 | 745 | 0.46 | 0.88 | 14 | 65 | None |
WULF | Options Chain | 13.59 | Put | 13.00 | 1/16 | Yes | 2.19 | 2.29 | 2.22 | -0.47 | -17.48% | 7,116 | 1,153 | 0.95 | -0.36 | 3 | 31 | None |
LYV | Options Chain | 152.75 | Call | 165.00 | 11/21 | Yes | 2.75 | 3.50 | 3.00 | +0.18 | +6.39% | 707 | 115 | 0.34 | 0.30 | 9 | 54 | None |
LULU | Options Chain | 173.48 | Put | 167.50 | 10/17 | No | 1.61 | 1.69 | 1.68 | -0.07 | -4.00% | 6,457 | 1,053 | 0.40 | -0.26 | 14 | 58 | None |
CVNA | Options Chain | 362.00 | Call | 360.00 | 10/10 | No | 4.10 | 5.00 | 4.64 | -5.20 | -52.85% | 748 | 122 | 0.61 | 0.50 | 7 | 59 | None |
SBUX | Options Chain | 79.78 | Put | 95.00 | 10/17 | No | 14.65 | 15.30 | 14.90 | -0.11 | -0.74% | 2,002 | 327 | 1.10 | -1.00 | 6 | 56 | None |
DLTR | Options Chain | 88.01 | Call | 89.00 | 10/17 | No | 2.64 | 2.77 | 2.76 | +0.66 | +31.43% | 2,190 | 358 | 0.51 | 0.52 | 10 | 56 | None |
RGTI | Options Chain | 47.11 | Put | 50.00 | 10/10 | No | 3.60 | 3.75 | 3.75 | -3.55 | -48.63% | 1,254 | 205 | 1.92 | -0.70 | 3 | 20 | None |
RGTI | Options Chain | 47.11 | Put | 47.00 | 10/17 | No | 4.25 | 4.35 | 4.30 | -2.15 | -33.34% | 1,008 | 165 | 1.58 | -0.45 | 3 | 20 | None |
CLSK | Options Chain | 19.31 | Put | 19.50 | 10/10 | No | 0.30 | 0.34 | 0.32 | -0.61 | -65.60% | 1,248 | 205 | 1.38 | -0.32 | 12 | 60 | None |
HESM | Options Chain | 32.76 | Call | 36.00 | 11/21 | Yes | 0.15 | 0.25 | 0.18 | -0.07 | -28.00% | 1,065 | 175 | 0.27 | 0.14 | 15 | 66 | None |
TSLA | Options Chain | 435.54 | Put | 430.00 | 10/10 | No | 2.42 | 2.45 | 2.45 | -1.15 | -31.95% | 112,667 | 18,522 | 0.53 | -0.31 | 8 | 58 | None |
FI | Options Chain | 127.75 | Put | 100.00 | 12/19 | Yes | 1.30 | 1.40 | 1.36 | +0.10 | +7.94% | 2,851 | 469 | 0.47 | -0.10 | 9 | 70 | None |
IE | Options Chain | 14.94 | Call | 15.00 | 4/17 | No | 3.40 | 3.60 | 3.30 | +0.60 | +22.23% | 1,015 | 167 | 0.83 | 0.62 | 3 | 17 | None |
AFRM | Options Chain | 75.36 | Call | 90.00 | 10/24 | No | 0.60 | 0.66 | 0.62 | +0.24 | +63.16% | 1,388 | 229 | 0.64 | 0.13 | 6 | 47 | None |
PDD | Options Chain | 131.25 | Put | 124.00 | 11/07 | No | 1.60 | 1.80 | 1.80 | +0.80 | +80.00% | 648 | 107 | 0.31 | -0.23 | 17 | 40 | None |
BABA | Options Chain | 182.12 | Put | 195.00 | 10/10 | No | 20.85 | 21.50 | 22.25 | +7.85 | +54.52% | 1,668 | 276 | 1.28 | -1.00 | 17 | 80 | None |
RGTI | Options Chain | 47.11 | Put | 42.50 | 10/10 | No | 0.25 | 0.42 | 0.40 | -1.45 | -78.38% | 1,081 | 179 | 1.98 | -0.14 | 3 | 20 | None |
NVDA | Options Chain | 192.57 | Call | 380.00 | 5/15 | Yes | 0.79 | 0.82 | 0.80 | +0.15 | +23.08% | 928 | 154 | 0.43 | 0.03 | 17 | 61 | None |
IREN | Options Chain | 63.85 | Put | 50.00 | 11/21 | No | 3.65 | 3.90 | 3.75 | -1.61 | -30.04% | 3,665 | 609 | 1.19 | -0.20 | 9 | 35 | None |
FSM | Options Chain | 9.31 | Put | 10.00 | 11/21 | No | 1.30 | 1.45 | 1.42 | +0.31 | +27.93% | 1,158 | 193 | 0.61 | -0.65 | 16 | 47 | None |
AMD | Options Chain | 240.85 | Call | 340.00 | 10/24 | No | 0.24 | 0.27 | 0.25 | -0.25 | -50.00% | 1,426 | 238 | 0.86 | 0.01 | 11 | 58 | None |
USAR | Options Chain | 31.07 | Put | 30.00 | 10/17 | No | 2.25 | 2.70 | 2.53 | -2.77 | -52.27% | 1,275 | 213 | 1.60 | -0.40 | 3 | 20 | None |