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
VG Options Chain 7.96 Put 6.50 2/13 No 0.10 0.15 0.10 -0.08 -44.45% 25,004 101 0.98 -0.07 11 43 None
CSGP Options Chain 65.34 Call 70.00 2/20 Yes 2.30 2.40 2.34 +1.13 +93.39% 25,283 157 0.49 0.37 8 47 None
DLR Options Chain 163.60 Put 140.00 4/17 Yes 2.35 2.80 2.70 -1.00 -27.03% 16,777 145 0.35 -0.17 9 68 None
SMCI Options Chain 32.64 Call 34.50 1/23 No 0.57 0.62 0.60 +0.50 +500.00% 19,382 191 0.70 0.31 11 54 None
CARR Options Chain 56.19 Put 47.50 2/20 Yes 0.35 0.40 0.40 -0.02 -4.77% 19,012 199 0.44 -0.11 10 58 None
MU Options Chain 331.15 Put 210.00 2/06 No 0.15 0.17 0.17 -0.10 -37.04% 9,122 109 0.94 0.00 11 64 None
NXE Options Chain 11.89 Call 15.00 2/20 No 0.25 0.35 0.32 +0.07 +28.00% 20,483 247 0.78 0.20 7 30 None
MARA Options Chain 10.66 Put 7.00 1/30 No 0.02 0.05 0.03 -0.01 -25.00% 8,006 103 1.37 -0.02 16 66 None
CLOV Options Chain 2.54 Put 2.00 1/30 No 0.01 0.04 0.03 -0.05 -62.50% 16,617 216 1.10 -0.05 11 27 None
NLY Options Chain 23.30 Call 24.50 1/23 No 0.18 0.19 0.19 +0.14 +280.00% 19,703 275 0.17 0.43 13 67 None
TSM Options Chain 342.40 Put 330.00 5/15 No 22.35 23.35 22.86 -1.34 -5.54% 10,440 171 0.40 -0.37 22 67
Dividend Stock List
NVO Options Chain 62.33 Put 58.00 1/30 No 0.72 0.80 0.76 -1.76 -69.85% 11,836 210 0.50 -0.22 11 52 None
JBLU Options Chain 5.38 Call 5.50 1/23 No 0.12 0.13 0.12 +0.08 +200.00% 28,881 676 0.61 0.41 9 32 None
CRWV Options Chain 101.23 Put 84.00 1/23 No 0.40 0.49 0.45 -0.72 -61.54% 5,402 133 0.98 -0.05 3 22 None
NFLX Options Chain 88.00 Put 56.00 2/20 Yes 0.03 0.05 0.04 -0.01 -20.00% 9,916 250 0.43 0.00 6 55 None
C Options Chain 118.04 Call 123.00 1/23 No 0.18 0.26 0.20 -0.04 -16.67% 9,351 251 0.24 0.12 13 70 None
TSLA Options Chain 438.57 Put 250.00 2/13 Yes 0.11 0.12 0.11 0.00 0.00% 19,459 541 0.79 0.00 8 58 None
PL Options Chain 28.78 Call 35.00 1/30 No 0.50 0.60 0.60 +0.25 +71.43% 4,393 124 0.99 0.21 5 40 None
RIVN Options Chain 16.67 Call 17.00 2/06 No 0.71 0.80 0.72 -0.27 -27.28% 5,057 146 0.56 0.47 8 34 None
BRZE Options Chain 23.03 Call 27.50 5/15 Yes 1.60 1.90 1.75 -1.15 -39.66% 6,166 193 0.58 0.39 9 40 None
CMCSA Options Chain 27.82 Put 24.00 2/20 Yes 0.13 0.19 0.19 -0.01 -5.00% 4,045 127 0.39 -0.10 10 53 None
WMT Options Chain 119.70 Call 124.00 1/30 No 0.90 1.00 0.95 +0.24 +33.81% 14,885 468 0.24 0.27 9 57 None
APP Options Chain 568.76 Call 720.00 3/20 Yes 22.50 26.70 23.66 -11.23 -32.19% 5,025 160 0.73 0.26 8 59 None
SSRM Options Chain 22.87 Call 32.00 6/18 Yes 1.15 1.55 1.50 -0.10 -6.25% 3,564 115 0.63 0.29 11 51 None
VZ Options Chain 38.91 Call 39.00 2/06 Yes 0.91 0.99 1.00 -0.33 -24.82% 5,233 170 0.25 0.52 15 73 None
NVDA Options Chain 186.23 Call 140.00 12/15 Yes 84.80 87.10 86.48 +0.63 +0.74% 4,030 132 0.48 0.82 13 59 None
MU Options Chain 331.15 Put 350.00 1/23 No 4.60 4.75 4.69 -13.31 -73.95% 11,374 394 0.49 -0.29 11 64 None
LUNR Options Chain 21.58 Put 21.00 6/18 Yes 4.90 5.45 5.21 -0.89 -14.59% 3,240 113 1.03 -0.36 7 38 None
MU Options Chain 331.15 Put 345.00 1/30 No 8.00 8.30 8.25 -11.56 -58.36% 11,778 413 0.56 -0.30 11 64 None
ANET Options Chain 129.83 Put 122.00 1/23 No 0.37 0.91 0.57 -0.02 -3.39% 2,943 106 0.41 -0.18 12 60 None
SLS Options Chain 3.98 Call 2.50 9/18 Yes 1.80 2.35 2.03 -0.17 -7.73% 5,005 188 1.69 0.77 10 32 None
BGS Options Chain 4.39 Put 3.00 1/15 Yes 0.30 0.50 0.40 -0.10 -20.00% 5,380 204 0.61 -0.19 10 36 None
RKT Options Chain 23.24 Call 25.00 1/23 No 0.28 0.29 0.29 -0.02 -6.46% 25,651 998 0.68 0.24 6 46 None
PANW Options Chain 187.66 Call 205.00 1/30 No 0.56 0.60 0.58 +0.03 +5.46% 6,025 239 0.34 0.10 7 57 None
MDLZ Options Chain 57.24 Call 57.50 9/18 Yes 4.20 4.50 4.30 +0.07 +1.66% 2,501 101 0.23 0.54 5 54 None
PLTR Options Chain 170.96 Call 172.50 1/23 No 3.35 3.45 3.45 -3.95 -53.38% 12,161 502 0.43 0.45 11 49 None
QXO Options Chain 23.81 Put 21.00 2/20 No 0.35 0.45 0.35 +0.05 +16.67% 5,281 224 0.51 -0.18 3 19 None
DKNG Options Chain 32.62 Put 32.50 1/23 No 0.74 0.80 0.73 +0.58 +386.67% 2,424 103 0.46 -0.46 4 45 None
MMM Options Chain 167.80 Call 180.00 1/23 Yes 0.85 0.95 0.92 -0.68 -42.50% 3,179 137 0.48 0.14 9 60 None
SBET Options Chain 11.00 Put 10.00 1/23 No 0.09 0.15 0.13 -0.13 -50.00% 7,918 358 0.80 -0.16 8 46 None
BSX Options Chain 90.03 Call 100.00 4/17 Yes 1.25 1.45 1.27 -0.39 -23.50% 5,241 241 0.26 0.22 9 59 None
LDI Options Chain 3.20 Call 2.50 1/23 No 0.70 0.80 0.75 +0.48 +177.78% 6,996 323 2.10 0.89 9 26 None
FAST Options Chain 43.74 Put 40.00 2/20 Yes 0.35 0.40 0.40 -0.10 -20.00% 15,774 732 0.30 -0.18 13 55 None
EOSE Options Chain 17.45 Call 35.00 7/17 Yes 1.58 1.82 1.68 -0.01 -0.60% 2,759 131 1.06 0.29 1 32 None
HL Options Chain 26.54 Put 22.50 1/23 No 0.07 0.10 0.09 -0.19 -67.86% 5,429 258 0.80 -0.07 12 47 None
VRT Options Chain 172.54 Call 185.00 1/23 No 1.73 1.88 1.85 +0.59 +46.83% 6,327 310 0.47 0.27 9 57 None
MLTX Options Chain 16.76 Call 20.00 3/20 Yes 2.05 2.15 2.08 +0.17 +8.91% 3,714 183 1.13 0.44 10 40 None
CIFR Options Chain 18.80 Put 18.00 1/23 No 0.56 0.70 0.69 -0.75 -52.09% 8,417 426 0.97 -0.35 7 38 None
LAZR Options Chain 0.19 Call 0.50 1/09 No 0.01 0.05 0.01 -0.01 -50.00% 3,218 163 5.05 0.33 9 22 None
NOW Options Chain 127.31 Put 125.00 1/23 No 1.20 1.35 1.30 +0.50 +62.50% 2,704 138 0.32 -0.33 9 57 None
CRM Options Chain 227.11 Put 220.00 1/23 No 1.11 1.16 1.13 +0.53 +88.34% 3,497 179 0.29 -0.24 16 69 None
FTNT Options Chain 75.38 Call 80.00 1/30 No 0.32 0.51 0.43 -0.17 -28.34% 2,317 119 0.30 0.17 7 52 None
RIOT Options Chain 16.78 Call 20.00 1/23 No 0.50 0.54 0.53 +0.44 +488.89% 19,935 1,055 0.77 0.38 9 48 None
ASTS Options Chain 115.77 Call 120.00 4/17 Yes 22.05 22.65 22.07 +6.76 +44.16% 3,722 197 1.04 0.58 5 40 None
DKNG Options Chain 32.62 Call 34.00 1/23 No 0.35 0.38 0.37 -1.43 -79.45% 7,533 405 0.48 0.27 4 45 None
LUNR Options Chain 21.58 Call 30.00 6/18 Yes 3.00 3.65 3.55 +0.76 +27.24% 4,374 238 1.03 0.45 7 38 None
SHEL Options Chain 74.25 Call 76.00 1/23 No 0.15 0.20 0.20 +0.03 +17.65% 4,134 226 0.17 0.18 13 64 None
APLD Options Chain 37.40 Put 29.50 1/23 No 0.00 0.26 0.15 -0.01 -6.25% 5,829 320 1.30 -0.03 3 20 None
WDC Options Chain 221.51 Call 245.00 1/23 No 1.00 1.50 1.50 -0.56 -27.19% 4,111 227 0.61 0.13 10 63 None
MSTR Options Chain 173.71 Call 175.00 1/23 No 5.30 5.50 5.30 +0.45 +9.28% 42,722 2,369 0.63 0.48 7 79 None
QXO Options Chain 23.81 Put 23.00 2/20 No 0.85 1.10 0.99 +0.35 +54.69% 2,638 149 0.50 -0.35 3 19 None
CVNA Options Chain 443.12 Call 700.00 3/20 Yes 1.09 1.54 1.43 -1.07 -42.80% 2,025 115 0.56 0.03 6 52 None
AMRC Options Chain 33.14 Call 30.00 4/17 Yes 5.30 7.30 6.74 +1.66 +32.68% 2,006 114 0.64 0.70 12 48 None
IREN Options Chain 57.82 Call 58.00 1/23 No 2.69 2.91 2.80 +1.84 +191.67% 13,960 803 0.90 0.51 10 50 None
NVAX Options Chain 8.01 Call 8.50 1/23 No 0.11 0.12 0.12 +0.03 +33.34% 8,799 507 0.61 0.26 16 37
Small Cap Stock List
XOM Options Chain 129.89 Put 140.00 6/17 Yes 18.95 20.60 18.94 -0.56 -2.88% 2,185 126 0.24 -0.56 9 66 None
SPCE Options Chain 3.03 Call 3.50 1/23 No 0.06 0.08 0.06 +0.02 +50.00% 21,182 1,225 1.15 0.22 7 37 None
DVN Options Chain 36.20 Call 41.00 1/30 No 0.02 0.06 0.06 -0.31 -83.79% 6,473 377 0.35 0.03 9 67 None
CIFR Options Chain 18.80 Call 35.00 6/18 Yes 1.98 2.05 2.05 +0.43 +26.55% 24,556 1,432 1.13 0.32 7 38 None
GME Options Chain 21.10 Call 20.50 1/23 No 0.68 0.75 0.75 -0.24 -24.25% 3,754 219 0.24 0.81 11 34 None
CLOV Options Chain 2.54 Put 2.50 2/06 No 0.06 0.18 0.16 +0.02 +14.29% 5,526 326 0.74 -0.34 11 27 None
BE Options Chain 149.50 Call 170.00 1/23 No 1.41 1.75 1.65 +0.38 +29.93% 2,981 176 0.90 0.17 7 49 None
PNC Options Chain 215.04 Call 195.00 2/20 Yes 26.20 30.00 26.50 +5.00 +23.26% 1,842 109 0.44 0.96 13 80 None
DOW Options Chain 27.57 Put 26.50 1/23 No 0.15 0.18 0.18 +0.04 +28.58% 3,238 196 0.37 -0.22 10 50 None
MU Options Chain 331.15 Put 355.00 1/23 No 6.25 6.45 6.40 -10.35 -61.80% 3,452 209 0.49 -0.36 11 64 None
ADI Options Chain 300.25 Put 275.00 1/23 No 0.05 0.70 0.45 -0.30 -40.00% 2,902 177 0.38 -0.04 13 67 None
TSLA Options Chain 438.57 Call 430.00 1/23 No 12.20 12.35 12.25 -1.69 -12.13% 76,778 4,696 0.33 0.66 8 58 None
GEV Options Chain 681.55 Call 780.00 3/20 No 16.80 20.60 20.30 +6.67 +48.94% 2,438 150 0.46 0.28 3 22 None
NVO Options Chain 62.33 Put 61.00 1/23 No 1.00 1.09 1.03 -3.15 -75.36% 2,028 125 0.48 -0.35 11 52 None
DHI Options Chain 155.96 Put 130.00 3/20 Yes 0.85 2.20 1.95 +0.27 +16.08% 2,981 186 0.39 -0.14 10 59 None
AG Options Chain 20.32 Put 20.50 1/23 No 0.27 0.50 0.44 -0.54 -55.11% 5,278 331 0.67 -0.30 12 49 None
USB Options Chain 54.40 Put 50.00 1/23 Yes 0.05 0.12 0.14 -0.02 -12.50% 2,271 143 0.38 -0.07 15 74 None
SMCI Options Chain 32.64 Call 31.50 1/23 No 1.80 1.92 1.86 +1.53 +463.64% 12,670 808 0.65 0.68 11 54 None
GOOG Options Chain 330.34 Call 230.00 6/17 Yes 124.60 126.00 124.97 +3.70 +3.06% 3,038 194 0.40 0.86 12 65 None
CROX Options Chain 83.07 Call 87.50 3/20 Yes 5.20 5.60 5.60 -1.20 -17.65% 3,000 193 0.51 0.46 6 52 None
TSLA Options Chain 438.57 Put 180.00 1/23 No 0.00 0.01 0.01 0.00 0.00% 12,201 789 1.97 0.00 8 58 None
WBD Options Chain 28.58 Put 27.00 1/23 No 0.06 0.10 0.06 -0.01 -14.29% 8,153 528 0.36 -0.10 3 19 None
RDW Options Chain 11.71 Call 13.00 1/23 No 0.25 0.35 0.27 +0.05 +22.73% 4,242 275 1.13 0.28 5 36 None
TSLA Options Chain 438.57 Put 520.00 1/21 Yes 163.05 164.30 164.64 -1.45 -0.88% 2,905 189 0.53 -0.40 8 58 None
TSLA Options Chain 438.57 Put 150.00 1/30 Yes 0.00 0.02 0.01 0.00 0.00% 5,000 328 4.17 0.00 8 58 None
COMP Options Chain 12.86 Call 17.00 5/15 Yes 0.55 0.65 0.65 -0.02 -2.99% 2,148 141 0.59 0.26 10 38 None
LDI Options Chain 3.20 Call 3.00 1/23 No 0.25 0.40 0.39 +0.33 +550.00% 5,794 381 1.24 0.66 9 26 None
PNC Options Chain 215.04 Call 217.50 1/23 Yes 3.80 7.20 5.40 +2.88 +114.29% 4,597 303 0.38 0.75 13 80 None
FTI Options Chain 52.16 Call 50.00 7/17 Yes 4.80 7.00 6.76 -0.11 -1.61% 3,007 200 0.30 0.64 13 53 None
UAL Options Chain 113.49 Put 110.00 1/23 Yes 2.17 2.70 2.53 +0.04 +1.61% 3,034 203 0.66 -0.34 11 66 None
FUN Options Chain 16.57 Put 12.50 2/20 No 0.10 0.25 0.15 -0.14 -48.28% 9,529 641 0.74 -0.08 5 43 None
TTD Options Chain 36.23 Put 33.00 1/23 No 0.07 0.09 0.09 +0.04 +80.00% 2,727 184 0.40 -0.07 12 48 None
IREN Options Chain 57.82 Put 55.00 1/23 No 1.59 1.70 1.65 -3.05 -64.90% 2,598 176 0.91 -0.32 10 50 None
TSLA Options Chain 438.57 Put 350.00 1/23 No 0.06 0.07 0.07 0.00 0.00% 17,670 1,198 0.65 0.00 8 58 None
SMCI Options Chain 32.64 Put 30.50 1/23 No 0.39 0.41 0.40 -1.29 -76.34% 3,832 262 0.69 -0.21 11 54 None
CIFR Options Chain 18.80 Call 22.00 1/23 No 0.19 0.20 0.19 +0.07 +58.34% 6,575 453 1.02 0.15 7 38 None
ASTS Options Chain 115.77 Call 125.00 1/23 No 2.75 2.98 2.86 +2.07 +262.03% 3,375 233 0.98 0.31 5 40 None
GEV Options Chain 681.55 Call 800.00 4/17 No 24.50 26.10 25.30 +9.32 +58.33% 2,412 168 0.46 0.29 3 22 None
CRM Options Chain 227.11 Call 230.00 1/23 No 2.30 2.40 2.39 -3.34 -58.29% 1,701 119 0.28 0.38 16 69 None
MRVL Options Chain 80.46 Put 76.00 1/23 No 0.40 0.45 0.40 -0.25 -38.47% 2,928 205 0.45 -0.16 12 64 None
HUT Options Chain 59.65 Put 55.00 1/23 No 0.75 1.07 0.94 -0.86 -47.78% 3,805 269 0.80 -0.22 8 57 None
HPQ Options Chain 20.37 Call 21.50 1/23 No 0.04 0.07 0.06 -0.05 -45.46% 5,401 386 0.33 0.12 9 40 None
SMCI Options Chain 32.64 Call 32.50 1/23 No 1.29 1.33 1.32 +1.12 +560.00% 23,735 1,703 0.67 0.54 11 54 None
RIOT Options Chain 16.78 Call 21.00 1/23 No 0.26 0.33 0.29 +0.23 +383.34% 2,198 158 0.82 0.24 9 48 None
HL Options Chain 26.54 Put 23.50 1/23 No 0.15 0.35 0.23 -0.20 -46.52% 1,579 114 0.86 -0.13 12 47 None
SEI Options Chain 56.87 Put 42.50 2/20 No 0.95 1.10 0.95 -0.15 -13.64% 1,500 110 0.90 -0.12 3 21 None
SMCI Options Chain 32.64 Put 32.00 1/23 No 0.88 0.94 0.89 -2.06 -69.84% 4,864 359 0.69 -0.39 11 54 None
ADI Options Chain 300.25 Call 307.50 1/23 No 0.70 2.10 1.50 -1.60 -51.62% 1,583 118 0.23 0.24 13 67 None
KR Options Chain 63.19 Call 64.00 1/23 No 0.34 0.45 0.36 +0.02 +5.89% 5,131 383 0.20 0.34 11 53 None
SHEL Options Chain 74.25 Call 75.00 1/23 No 0.30 0.45 0.38 +0.05 +15.16% 10,276 780 0.15 0.36 13 64 None
PANW Options Chain 187.66 Put 182.50 1/23 No 1.02 1.15 1.09 -0.18 -14.18% 2,621 199 0.30 -0.23 7 57 None
CORZ Options Chain 18.89 Put 18.00 1/23 No 0.33 0.42 0.39 -0.36 -48.00% 8,203 632 0.72 -0.30 3 27 None
FCX Options Chain 58.71 Call 62.00 2/06 Yes 1.03 1.25 1.25 -0.64 -33.87% 1,331 103 0.44 0.32 11 59 None
HUT Options Chain 59.65 Put 57.00 1/23 No 1.39 1.54 1.50 -1.24 -45.26% 3,721 299 0.80 -0.31 8 57 None
MOD Options Chain 136.88 Call 145.00 2/20 Yes 8.10 10.80 8.75 +0.45 +5.43% 2,211 179 0.70 0.45 6 56 None
HOOD Options Chain 108.74 Call 112.00 1/23 No 1.51 1.58 1.58 -1.10 -41.05% 7,229 586 0.48 0.34 12 57 None
AMC Options Chain 1.61 Call 2.00 8/21 Yes 0.35 0.46 0.43 +0.03 +7.50% 1,305 106 1.02 0.58 9 25 None
BRZE Options Chain 23.03 Put 20.00 2/20 No 0.55 0.60 0.57 +0.24 +72.73% 1,264 103 0.66 -0.19 9 40 None
A Options Chain 139.64 Put 140.00 2/20 No 4.10 5.60 4.81 +2.43 +102.11% 1,263 103 0.28 -0.48 11 57 None
TLRY Options Chain 9.46 Call 22.00 3/20 No 0.14 0.20 0.16 -0.03 -15.79% 2,000 164 1.29 0.07 12 41 None
NVO Options Chain 62.33 Put 42.00 1/30 No 0.00 0.03 0.01 -0.04 -80.00% 2,287 189 0.85 0.00 11 52 None
NVDA Options Chain 186.23 Put 100.00 2/13 No 0.05 0.06 0.05 0.00 0.00% 3,028 251 0.89 0.00 13 59 None
TMUS Options Chain 190.50 Put 170.00 5/15 Yes 5.90 6.70 6.54 +1.39 +26.99% 1,325 110 0.33 -0.27 10 67 None
MARA Options Chain 10.66 Put 11.50 1/23 No 0.51 0.55 0.54 -0.46 -46.00% 6,818 571 0.72 -0.53 16 66 None
IREN Options Chain 57.82 Call 59.00 1/23 No 2.32 2.50 2.30 +1.50 +187.50% 2,745 230 0.92 0.46 10 50 None
RGTI Options Chain 25.62 Put 22.00 2/06 No 0.76 0.87 0.83 -0.23 -21.70% 2,193 185 0.96 -0.23 3 19 None
SMCI Options Chain 32.64 Put 30.00 1/23 No 0.29 0.32 0.30 -1.06 -77.95% 16,202 1,368 0.69 -0.17 11 54 None
CART Options Chain 39.84 Put 41.00 6/18 No 4.50 5.40 5.26 +2.26 +75.34% 2,503 212 0.44 -0.47 3 20 None
PLTR Options Chain 170.96 Call 172.50 1/30 No 5.45 5.55 5.49 -3.86 -41.29% 1,688 143 0.46 0.48 11 49 None
TSLA Options Chain 438.57 Call 447.50 1/23 No 3.80 3.90 3.86 -1.44 -27.17% 16,257 1,379 0.32 0.32 8 58 None
GLXY Options Chain 34.31 Call 36.00 1/23 Yes 0.79 0.92 0.83 +0.41 +97.62% 2,719 231 0.81 0.35 11 44 None
PAGP Options Chain 20.55 Call 21.00 2/20 Yes 0.10 0.15 0.15 +0.03 +25.00% 2,808 240 0.17 0.20 11 50 None
LRCX Options Chain 222.96 Put 205.00 1/23 No 0.83 0.97 0.92 -0.84 -47.73% 6,738 577 0.53 -0.11 13 60 None
C Options Chain 118.04 Call 118.00 2/06 No 2.90 3.20 2.80 +0.06 +2.19% 1,349 116 0.28 0.50 13 70 None
ONDS Options Chain 12.16 Put 15.00 6/18 Yes 5.30 5.50 5.30 +0.10 +1.93% 12,307 1,065 1.18 -0.44 7 38 None
NOW Options Chain 127.31 Call 132.00 2/20 Yes 5.30 5.60 5.49 -2.01 -26.80% 1,512 131 0.46 0.44 9 57 None
ASTS Options Chain 115.77 Put 100.00 1/23 No 0.94 1.15 1.03 -4.07 -79.81% 3,855 334 0.97 -0.13 5 40 None
MRK Options Chain 108.83 Put 106.00 1/23 No 0.13 0.40 0.36 +0.16 +80.00% 2,108 183 0.20 -0.21 11 65 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
RDDT Options Chain 229.50 Put 227.50 1/23 No 5.30 5.65 5.37 -2.85 -34.68% 2,171 189 0.56 -0.40 9 41 None
PLTR Options Chain 170.96 Call 175.00 1/23 No 2.38 2.41 2.38 -3.46 -59.25% 36,765 3,218 0.42 0.36 11 49 None
BABA Options Chain 165.40 Put 175.00 1/30 No 10.45 11.30 11.56 +3.81 +49.17% 1,565 137 0.38 -0.75 15 66 None
SMR Options Chain 20.19 Put 20.00 1/23 No 0.78 0.89 0.85 -0.82 -49.11% 6,275 550 0.85 -0.44 3 19 None
BRZE Options Chain 23.03 Call 30.00 5/15 Yes 1.20 1.50 1.21 -0.78 -39.20% 4,622 412 0.62 0.29 9 40 None
RIOT Options Chain 16.78 Put 18.00 1/23 No 0.29 0.32 0.30 -1.34 -81.71% 1,277 115 0.75 -0.24 9 48 None
RKT Options Chain 23.24 Put 23.50 1/30 No 1.14 1.36 1.29 +0.09 +7.50% 1,392 126 0.61 -0.51 6 46 None
CCJ Options Chain 116.44 Put 115.00 2/20 Yes 6.20 6.55 6.39 -1.41 -18.08% 1,290 117 0.50 -0.44 11 56 None
ASTS Options Chain 115.77 Put 110.00 1/23 No 3.40 3.60 3.45 -7.30 -67.91% 3,047 277 0.94 -0.33 5 40 None
DHI Options Chain 155.96 Put 157.50 1/23 Yes 6.10 6.70 6.75 +2.12 +45.79% 1,107 101 0.64 -0.53 10 59 None
ASTS Options Chain 115.77 Call 102.00 1/23 No 14.50 15.85 15.60 +10.02 +179.57% 1,280 117 0.86 0.84 5 40 None
GNRC Options Chain 160.85 Call 185.00 3/20 Yes 4.90 5.10 5.01 +0.26 +5.48% 2,705 248 0.47 0.28 8 54 None
AGNC Options Chain 11.93 Call 13.00 6/18 Yes 0.10 0.17 0.16 +0.04 +33.34% 1,635 150 0.22 0.16 15 61 None
NOW Options Chain 127.31 Call 130.00 1/23 No 1.05 1.30 1.20 -2.05 -63.08% 2,575 237 0.32 0.33 9 57 None
C Options Chain 118.04 Call 121.00 1/23 No 0.48 0.64 0.54 +0.01 +1.89% 4,707 434 0.25 0.23 13 70 None
LULU Options Chain 201.87 Call 207.50 1/23 No 1.79 2.10 1.90 -1.60 -45.72% 1,915 177 0.36 0.29 14 59 None
RKT Options Chain 23.24 Call 35.00 6/18 Yes 0.82 0.99 0.92 -0.05 -5.16% 9,984 923 0.61 0.21 6 46 None
HON Options Chain 219.39 Call 220.00 1/23 No 1.85 2.15 2.00 +1.37 +217.46% 1,221 113 0.25 0.34 12 70 None
WMT Options Chain 119.70 Call 135.00 1/15 Yes 7.60 8.00 7.75 -0.22 -2.76% 4,096 380 0.25 0.41 9 57 None
HCA Options Chain 469.29 Put 460.00 2/20 Yes 14.70 16.00 15.00 +2.90 +23.97% 1,207 112 0.36 -0.39 13 62 None
BMNR Options Chain 31.16 Put 24.50 1/23 No 0.12 0.16 0.13 -0.08 -38.10% 5,216 486 1.18 -0.04 10 24 None
IBRX Options Chain 5.52 Call 5.00 4/17 Yes 1.65 1.80 1.79 +1.24 +225.46% 4,096 382 1.47 0.68 6 33 None
MSTR Options Chain 173.71 Put 380.00 2/20 Yes 205.20 207.55 206.57 -1.61 -0.78% 1,600 150 1.47 -0.99 7 79 None
SMCI Options Chain 32.64 Call 33.00 1/23 No 1.07 1.12 1.08 +0.93 +620.00% 24,396 2,294 0.67 0.48 11 54 None
RDDT Options Chain 229.50 Call 220.00 4/17 Yes 37.75 39.90 38.30 +0.75 +2.00% 5,222 492 0.71 0.64 9 41 None
KMI Options Chain 27.96 Put 25.00 12/18 Yes 1.22 1.50 1.27 -0.24 -15.90% 1,200 114 0.26 -0.30 11 64 None
TGT Options Chain 111.13 Call 114.00 1/23 No 0.80 1.00 0.86 -0.36 -29.51% 1,294 123 0.33 0.28 9 57 None
IREN Options Chain 57.82 Put 49.00 1/23 No 0.44 0.52 0.52 -1.11 -68.10% 3,929 374 1.04 -0.10 10 50 None
APP Options Chain 568.76 Put 560.00 1/23 No 15.60 20.00 17.36 +10.91 +169.15% 1,187 113 0.70 -0.42 8 59 None
SMCI Options Chain 32.64 Put 33.00 1/23 No 1.33 1.46 1.40 -1.95 -58.21% 1,735 166 0.70 -0.52 11 54 None
NVTS Options Chain 10.91 Put 10.50 1/23 No 0.33 0.35 0.35 -0.32 -47.77% 1,235 119 0.87 -0.35 9 35 None
CDE Options Chain 22.58 Call 21.50 1/23 No 1.45 1.60 1.55 +0.72 +86.75% 2,126 205 0.76 0.70 12 52 None
UPWK Options Chain 20.15 Put 10.00 1/15 Yes 0.35 0.75 0.65 +0.05 +8.34% 3,000 290 0.67 -0.06 10 55 None
MDLZ Options Chain 57.24 Put 52.50 9/18 Yes 2.00 2.45 2.25 +0.10 +4.66% 2,500 243 0.25 -0.29 5 54 None
CAT Options Chain 646.89 Call 590.00 1/23 No 54.90 58.80 55.30 -5.48 -9.02% 2,402 234 0.55 1.00 11 66 None
NVO Options Chain 62.33 Call 61.00 2/06 Yes 3.80 4.20 3.85 +2.45 +175.00% 3,565 349 0.55 0.59 11 52 None
LUV Options Chain 43.12 Put 42.00 1/23 No 0.28 0.32 0.30 -0.10 -25.00% 2,189 217 0.32 -0.26 8 55 None
EOG Options Chain 105.32 Call 110.00 1/23 No 0.15 0.40 0.23 -0.47 -67.15% 1,031 103 0.27 0.10 13 69 None
CLF Options Chain 14.30 Put 13.00 2/13 No 0.58 0.82 0.61 +0.03 +5.18% 2,034 204 0.77 -0.31 5 31 None
COIN Options Chain 241.15 Call 257.50 1/23 No 1.37 2.00 1.57 -0.45 -22.28% 6,571 663 0.50 0.19 10 61 None
ASTS Options Chain 115.77 Call 120.00 1/23 No 4.30 4.55 4.30 +3.15 +273.92% 5,207 526 0.98 0.41 5 40 None
NVDA Options Chain 186.23 Call 217.50 1/23 No 0.02 0.03 0.03 -0.01 -25.00% 6,201 628 0.42 0.00 13 59 None
DKNG Options Chain 32.62 Put 17.50 2/20 Yes 0.00 0.30 0.01 -0.06 -85.72% 1,540 156 1.36 0.00 4 45 None
QXO Options Chain 23.81 Put 24.00 2/20 No 1.15 1.65 1.30 +0.30 +30.00% 1,204 122 0.48 -0.46 3 19 None
ASTS Options Chain 115.77 Put 90.00 6/18 Yes 14.15 16.45 14.66 -4.44 -23.25% 2,046 208 1.03 -0.23 5 40 None
TSLA Options Chain 438.57 Put 437.50 1/23 No 7.50 7.65 7.45 -0.87 -10.46% 15,460 1,573 0.32 -0.49 8 58 None
TSLA Options Chain 438.57 Put 440.00 1/23 No 8.75 8.95 8.80 -0.83 -8.62% 35,293 3,622 0.32 -0.54 8 58 None
PLTR Options Chain 170.96 Put 140.00 1/23 No 0.08 0.09 0.09 0.00 0.00% 8,066 828 0.68 -0.01 11 49 None
HRL Options Chain 24.22 Call 24.00 2/20 No 0.75 0.90 0.80 -0.20 -20.00% 3,649 375 0.22 0.60 8 54 None
APP Options Chain 568.76 Call 600.00 1/23 No 8.20 8.50 8.24 -18.36 -69.03% 2,475 255 0.64 0.29 8 59 None
PRMB Options Chain 18.81 Put 17.50 3/20 No 0.85 1.05 1.04 -0.06 -5.46% 2,501 258 0.51 -0.33 3 18 None
ONON Options Chain 45.05 Put 45.00 1/23 No 0.77 1.31 0.96 +0.17 +21.52% 1,318 136 0.44 -0.47 11 51 None
CCJ Options Chain 116.44 Call 140.00 2/20 Yes 1.39 1.58 1.40 +0.47 +50.54% 1,056 109 0.54 0.15 11 56 None
GOOGL Options Chain 330.00 Put 302.50 1/23 No 0.12 0.33 0.11 -0.07 -38.89% 2,824 295 0.32 -0.02 12 69 None
PANW Options Chain 187.66 Call 210.00 1/30 No 0.15 0.35 0.27 -0.20 -42.56% 1,343 141 0.33 0.06 7 57 None
AXP Options Chain 364.79 Call 375.00 1/23 No 1.50 1.83 1.51 +0.72 +91.14% 1,219 128 0.26 0.19 11 70 None
CC Options Chain 15.61 Call 18.00 2/20 Yes 0.35 0.60 0.52 +0.02 +4.00% 3,108 330 0.62 0.30 9 42 None
QCOM Options Chain 159.42 Put 155.00 1/23 No 0.76 0.81 0.76 +0.15 +24.59% 4,943 528 0.27 -0.24 12 69 None
PNC Options Chain 215.04 Call 215.00 1/23 Yes 6.60 9.30 8.50 +5.00 +142.86% 12,827 1,372 0.41 0.89 13 80 None
BAC Options Chain 52.97 Call 54.00 2/13 No 0.73 0.85 0.82 +0.01 +1.24% 1,130 121 0.20 0.40 13 74 None
FTNT Options Chain 75.38 Call 79.00 1/23 No 0.19 0.23 0.22 -0.19 -46.35% 2,628 282 0.30 0.13 7 52 None
MU Options Chain 331.15 Put 315.00 1/30 No 2.33 2.49 2.41 -4.14 -63.21% 3,335 359 0.62 -0.12 11 64 None
DKNG Options Chain 32.62 Put 33.00 1/23 No 1.00 1.05 1.02 +0.84 +466.67% 1,680 182 0.46 -0.56 4 45 None
CVNA Options Chain 443.12 Put 430.00 2/13 No 17.25 19.35 17.45 +4.48 +34.55% 1,013 110 0.51 -0.38 6 52 None
CRCL Options Chain 78.61 Call 86.00 1/23 No 0.49 0.65 0.55 -0.18 -24.66% 3,511 382 0.62 0.16 3 21 None
AMD Options Chain 231.83 Put 232.50 1/23 No 6.05 6.25 6.14 -2.61 -29.83% 5,294 576 0.48 -0.49 11 60 None
CSGP Options Chain 65.34 Call 70.00 1/15 Yes 9.50 10.00 9.59 +1.67 +21.09% 1,522 166 0.41 0.55 8 47 None
CEG Options Chain 341.20 Put 300.00 1/30 No 8.00 8.70 8.15 +6.80 +503.71% 1,053 115 0.50 -0.38 8 65 None
CLS Options Chain 313.60 Put 200.00 2/20 Yes 0.70 2.65 2.20 -0.35 -13.73% 1,115 122 0.91 -0.03 11 54 None
DG Options Chain 148.74 Call 170.00 6/18 Yes 6.70 9.25 8.00 +0.25 +3.23% 1,011 111 0.37 0.37 13 60 None
HIMS Options Chain 31.38 Put 13.00 3/20 Yes 0.05 0.10 0.08 +0.03 +60.00% 1,353 149 1.07 -0.01 10 44 None
CHD Options Chain 90.43 Call 90.00 2/20 Yes 2.50 2.85 2.48 -0.32 -11.43% 1,017 112 0.21 0.57 8 62 None
BAC Options Chain 52.97 Put 53.00 1/23 No 0.49 0.55 0.53 -0.30 -36.15% 9,186 1,014 0.18 -0.49 13 74 None
TSLA Options Chain 438.57 Put 230.00 1/30 Yes 0.01 0.04 0.04 +0.01 +33.34% 6,501 720 1.07 0.00 8 58 None
EQT Options Chain 50.54 Call 50.00 1/30 No 1.58 1.67 1.85 +0.38 +25.85% 1,003 112 0.33 0.59 12 69 None
LULU Options Chain 201.87 Put 197.50 1/23 No 1.68 2.32 1.89 +0.39 +26.00% 1,019 114 0.34 -0.31 14 59 None
RVMD Options Chain 123.27 Put 90.00 2/20 No 1.50 3.00 2.95 +0.89 +43.21% 4,077 458 0.98 -0.13 6 50 None
MSTR Options Chain 173.71 Put 370.00 2/20 Yes 195.20 197.55 196.57 -1.63 -0.83% 1,600 180 1.44 -0.99 7 79 None
VALE Options Chain 14.67 Put 14.50 1/30 No 0.26 0.27 0.28 +0.02 +7.70% 1,148 130 0.29 -0.42 10 68 None
CAVA Options Chain 72.09 Call 72.50 1/23 No 1.25 1.46 1.30 -0.36 -21.69% 1,853 210 0.37 0.48 3 21 None
HPE Options Chain 21.44 Put 22.00 1/23 No 0.61 0.89 0.75 +0.37 +97.37% 2,220 252 0.33 -0.71 8 52 None
DAL Options Chain 70.43 Call 75.00 2/20 No 1.41 1.43 1.43 -0.22 -13.34% 19,772 2,245 0.34 0.31 10 57 None
ABT Options Chain 121.76 Put 118.00 1/23 Yes 1.00 1.20 1.00 +0.11 +12.36% 1,187 135 0.38 -0.27 15 72 None
BE Options Chain 149.50 Call 155.00 1/30 No 8.70 9.65 8.85 +2.56 +40.70% 2,149 245 0.97 0.47 7 49 None
MU Options Chain 331.15 Put 352.50 1/23 No 5.30 5.85 5.60 -12.20 -68.54% 1,217 139 0.50 -0.32 11 64 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
ASTS Options Chain 115.77 Call 140.00 1/23 No 0.72 0.78 0.75 +0.55 +275.00% 4,283 491 1.03 0.10 5 40 None
DHI Options Chain 155.96 Put 145.00 5/15 Yes 7.60 8.50 8.66 +1.36 +18.63% 1,278 147 0.39 -0.32 10 59 None
XPEV Options Chain 20.92 Put 19.50 1/30 No 0.35 0.45 0.38 0.00 0.00% 1,034 119 0.55 -0.27 11 44 None
ZTS Options Chain 124.65 Put 110.00 2/20 Yes 0.55 1.20 0.99 -0.19 -16.11% 1,553 179 0.36 -0.14 11 57 None
MRNA Options Chain 41.83 Put 41.00 1/23 No 0.83 1.17 0.95 -1.21 -56.02% 873 102 0.59 -0.39 11 43 None
CRCL Options Chain 78.61 Call 110.00 4/17 No 3.15 3.35 3.25 -0.95 -22.62% 6,156 720 0.72 0.24 3 21 None
O Options Chain 61.42 Put 60.00 2/20 No 0.50 0.55 0.51 -0.24 -32.00% 3,265 382 0.14 -0.31 7 68 None
PYPL Options Chain 56.89 Call 100.00 2/20 Yes 0.00 0.08 0.07 +0.03 +75.00% 2,100 246 0.81 0.00 14 61 None
HMY Options Chain 21.80 Call 22.00 2/20 No 1.20 1.55 1.40 -0.15 -9.68% 2,645 310 0.53 0.52 16 42 None
CIFR Options Chain 18.80 Call 21.00 1/23 No 0.31 0.36 0.33 +0.11 +50.00% 6,358 747 1.00 0.24 7 38 None
TSLA Options Chain 438.57 Call 440.00 1/23 No 6.60 6.70 6.60 -1.85 -21.90% 44,166 5,196 0.32 0.46 8 58 None
ALB Options Chain 163.04 Call 165.00 2/20 Yes 11.15 12.45 11.30 -7.25 -39.09% 1,086 128 0.61 0.52 8 50 None
CRCL Options Chain 78.61 Call 95.00 4/17 No 5.80 6.20 6.10 +0.52 +9.32% 2,706 319 0.71 0.37 3 21 None
CVE Options Chain 18.04 Put 17.00 2/20 Yes 0.30 0.35 0.32 -0.13 -28.89% 2,419 286 0.36 -0.25 15 62 None
RIOT Options Chain 16.78 Put 19.00 1/23 No 0.65 0.69 0.65 -1.59 -70.99% 1,149 136 0.74 -0.42 9 48 None
JPM Options Chain 312.47 Call 322.50 1/23 No 0.53 0.57 0.55 +0.04 +7.85% 9,093 1,080 0.20 0.14 8 79 None
ADBE Options Chain 296.12 Call 305.00 1/23 No 1.40 1.55 1.56 -3.19 -67.16% 1,441 172 0.28 0.23 8 55 None
IREN Options Chain 57.82 Call 70.00 1/30 No 0.96 1.08 1.00 +0.40 +66.67% 6,296 752 0.98 0.18 10 50 None
WMT Options Chain 119.70 Call 125.00 1/23 No 0.35 0.42 0.36 +0.11 +44.00% 5,973 714 0.28 0.16 9 57 None
CPNG Options Chain 21.13 Put 19.00 3/20 Yes 0.67 0.70 0.69 -0.04 -5.48% 2,110 253 0.47 -0.25 12 45 None
DHI Options Chain 155.96 Put 155.00 3/20 Yes 9.20 10.20 9.80 +1.80 +22.50% 1,491 179 0.40 -0.45 10 59 None
TGT Options Chain 111.13 Call 111.00 1/23 No 1.99 2.15 2.05 -0.47 -18.66% 1,435 173 0.33 0.51 9 57 None
RIOT Options Chain 16.78 Put 17.00 1/23 No 0.12 0.14 0.13 -0.85 -86.74% 1,352 163 0.80 -0.13 9 48 None
RIOT Options Chain 16.78 Call 21.00 1/30 No 0.59 0.68 0.60 +0.38 +172.73% 968 117 0.84 0.33 9 48 None
WFC Options Chain 88.38 Call 92.00 1/23 No 0.11 0.12 0.11 -0.15 -57.70% 18,292 2,217 0.22 0.09 12 75 None
AEM Options Chain 197.48 Call 215.00 1/23 No 0.15 0.40 0.25 -0.50 -66.67% 924 112 0.39 0.03 12 65 None
TSLA Options Chain 438.57 Call 445.00 1/23 No 4.60 4.70 4.65 -1.60 -25.60% 35,621 4,328 0.32 0.36 8 58 None
AAPL Options Chain 255.53 Call 257.50 1/30 Yes 5.05 5.15 5.15 -1.65 -24.27% 2,583 314 0.29 0.47 8 60 None
AMD Options Chain 231.83 Put 230.00 1/23 No 4.85 5.00 4.95 -2.30 -31.73% 13,268 1,629 0.48 -0.42 11 60 None
CRWV Options Chain 101.23 Put 100.00 1/23 No 3.70 3.90 3.80 -3.70 -49.34% 3,086 380 0.82 -0.42 3 22 None
TSLA Options Chain 438.57 Call 442.50 1/23 No 5.50 5.65 5.50 -1.80 -24.66% 17,172 2,116 0.32 0.41 8 58 None
KMI Options Chain 27.96 Call 30.00 1/21 Yes 2.45 2.87 2.52 +0.03 +1.21% 3,715 461 0.24 0.43 11 64 None
RIOT Options Chain 16.78 Call 19.00 1/23 No 0.89 1.01 1.01 +0.83 +461.12% 4,801 598 0.78 0.58 9 48 None
AMTM Options Chain 34.50 Call 40.00 2/20 No 0.65 0.75 0.70 +0.05 +7.70% 1,196 149 0.52 0.18 3 19 None
RIOT Options Chain 16.78 Call 23.00 1/23 No 0.08 0.11 0.11 +0.07 +175.00% 1,964 247 0.91 0.09 9 48 None
RKLB Options Chain 96.30 Put 67.00 1/23 No 0.00 0.50 0.23 -0.02 -8.00% 1,274 162 1.54 0.00 4 43 None
ADBE Options Chain 296.12 Put 295.00 3/20 Yes 16.95 17.25 17.06 +2.60 +17.99% 1,458 186 0.38 -0.44 8 55 None
TSLA Options Chain 438.57 Call 437.50 1/30 Yes 16.50 16.65 16.50 -1.68 -9.25% 3,158 403 0.47 0.52 8 58 None
PLTR Options Chain 170.96 Put 157.50 1/23 No 0.66 0.68 0.66 +0.19 +40.43% 7,423 949 0.50 -0.12 11 49 None
BBY Options Chain 67.76 Call 70.00 1/23 No 0.47 0.59 0.50 -0.19 -27.54% 1,098 141 0.35 0.28 11 51 None
CAG Options Chain 16.96 Call 17.00 1/23 No 0.15 0.20 0.17 -0.23 -57.50% 2,703 349 0.20 0.49 10 49 None
BSX Options Chain 90.03 Put 90.00 4/17 Yes 5.00 5.40 5.10 +0.84 +19.72% 1,522 198 0.27 -0.49 9 59 None
RIOT Options Chain 16.78 Call 20.00 1/30 No 0.93 1.01 0.98 +0.68 +226.67% 5,375 702 0.86 0.44 9 48 None
UMC Options Chain 9.30 Call 10.00 2/20 Yes 0.25 0.30 0.28 +0.19 +211.12% 2,914 381 0.47 0.31 16 40 None
TSLA Options Chain 438.57 Call 435.00 1/23 No 9.10 9.25 9.20 -1.69 -15.52% 24,033 3,149 0.32 0.56 8 58 None
TLRY Options Chain 9.46 Call 13.00 1/23 No 0.00 0.03 0.03 -0.01 -25.00% 1,028 135 1.32 0.00 12 41 None
MRNA Options Chain 41.83 Call 45.00 1/30 No 0.86 0.99 0.88 +0.38 +76.00% 1,279 168 0.63 0.30 11 43 None
EXPD Options Chain 162.41 Call 165.00 2/20 No 2.25 2.75 2.25 -1.35 -37.50% 950 125 0.17 0.39 13 51 None
ORCL Options Chain 191.09 Put 180.00 1/23 No 0.94 0.98 0.97 -0.55 -36.19% 16,481 2,182 0.44 -0.16 7 61 None
BE Options Chain 149.50 Call 160.00 1/23 No 3.45 3.75 3.60 +1.98 +122.23% 2,261 300 0.90 0.32 7 49 None
PNR Options Chain 107.30 Call 105.00 2/20 Yes 4.40 5.20 4.62 -0.33 -6.67% 805 107 0.22 0.69 10 59 None
RKLB Options Chain 96.30 Call 94.00 1/23 No 5.20 5.65 5.57 +2.41 +76.27% 1,259 168 0.79 0.61 4 43 None
IREN Options Chain 57.82 Put 57.00 1/23 No 2.40 2.81 2.45 -2.20 -47.32% 3,037 406 0.94 -0.43 10 50 None
WT Options Chain 15.16 Call 15.00 3/20 No 0.95 1.00 0.98 +0.58 +145.00% 5,033 673 0.40 0.53 3 18 None
RKLB Options Chain 96.30 Put 100.00 1/15 Yes 31.60 35.45 33.63 -1.32 -3.78% 755 101 0.89 -0.33 4 43 None
RKT Options Chain 23.24 Call 28.00 5/15 Yes 1.49 1.83 1.60 -0.30 -15.79% 1,278 171 0.60 0.37 6 46 None
RUN Options Chain 18.23 Call 19.00 3/20 Yes 2.01 2.36 2.28 -0.10 -4.21% 4,043 542 0.81 0.53 5 40 None
BE Options Chain 149.50 Put 131.00 1/23 No 1.26 1.73 1.44 -1.88 -56.63% 1,505 202 0.95 -0.13 7 49 None
APLD Options Chain 37.40 Put 38.00 1/23 No 2.15 2.37 2.39 -1.21 -33.62% 1,920 260 0.94 -0.52 3 20 None
LCID Options Chain 10.05 Put 9.00 2/20 No 0.54 0.60 0.57 +0.01 +1.79% 13,227 1,792 0.85 -0.30 5 31 None
SSRM Options Chain 22.87 Call 25.00 3/20 Yes 1.60 1.80 1.66 -0.44 -20.96% 11,517 1,561 0.64 0.43 11 51 None
ADBE Options Chain 296.12 Call 300.00 1/23 No 2.72 3.00 2.82 -4.38 -60.84% 1,091 148 0.27 0.37 8 55 None
U Options Chain 43.98 Put 41.50 1/23 No 1.47 1.68 1.83 +1.07 +140.79% 1,112 151 0.59 -0.54 5 47 None
AVGO Options Chain 351.71 Put 322.50 1/23 No 0.66 0.71 0.69 -1.14 -62.30% 2,096 285 0.44 -0.05 12 67 None
NVO Options Chain 62.33 Call 63.00 1/23 No 1.35 1.40 1.37 +1.23 +878.58% 3,274 446 0.48 0.45 11 52 None
ASTS Options Chain 115.77 Call 117.00 1/23 No 5.40 5.70 5.55 +3.97 +251.27% 982 134 0.97 0.49 5 40 None
DHI Options Chain 155.96 Put 150.00 1/23 Yes 3.10 3.40 3.23 +1.26 +63.96% 7,141 975 0.67 -0.33 10 59 None
MU Options Chain 331.15 Call 362.50 1/23 No 9.95 10.50 9.93 +7.43 +297.20% 1,734 237 0.50 0.52 11 64 None
RDDT Options Chain 229.50 Put 215.00 1/23 No 1.72 1.96 1.97 -1.38 -41.20% 4,007 548 0.58 -0.18 9 41 None
SSRM Options Chain 22.87 Call 30.00 6/18 Yes 1.40 1.90 1.85 -0.08 -4.15% 1,412 194 0.62 0.34 11 51 None
FCX Options Chain 58.71 Put 50.00 1/30 Yes 0.12 0.15 0.12 +0.03 +33.34% 1,833 252 0.53 -0.03 11 59 None
DELL Options Chain 119.66 Call 125.00 1/30 No 1.83 2.15 2.10 +0.11 +5.53% 2,722 375 0.40 0.34 17 63 None
RITM Options Chain 11.76 Call 13.00 3/20 No 0.05 0.10 0.10 0.00 0.00% 10,111 1,398 0.21 0.14 3 17 None
ALAB Options Chain 182.00 Call 200.00 1/23 No 1.50 1.97 1.75 +0.60 +52.18% 2,145 297 0.69 0.19 3 22 None
TME Options Chain 16.58 Put 18.00 6/18 Yes 2.40 2.65 2.55 +0.60 +30.77% 815 113 0.41 -0.56 17 50 None
IONQ Options Chain 50.80 Put 35.00 3/20 Yes 1.16 1.82 1.49 -0.31 -17.23% 1,071 149 0.95 -0.13 7 44 None
PSKY Options Chain 11.80 Put 16.00 6/18 No 3.55 5.45 4.59 +0.22 +5.04% 1,777 248 0.86 -0.77 3 17 None
QUBT Options Chain 12.70 Put 13.00 1/30 No 1.03 1.15 0.87 -0.42 -32.56% 745 104 0.92 -0.52 8 33 None
BRZE Options Chain 23.03 Call 25.00 2/20 No 0.95 1.15 1.00 -1.15 -53.49% 2,499 349 0.59 0.39 9 40 None
AAPL Options Chain 255.53 Call 257.50 1/23 No 1.84 1.96 1.85 -1.85 -50.00% 26,898 3,760 0.19 0.40 8 60 None
SMR Options Chain 20.19 Put 15.00 1/23 No 0.03 0.06 0.05 -0.02 -28.58% 3,288 462 1.19 -0.04 3 19 None
CLSK Options Chain 13.37 Call 13.50 2/27 Yes 1.53 1.71 1.71 +0.27 +18.75% 3,151 443 0.95 0.54 15 50 None
MU Options Chain 331.15 Put 342.50 1/30 No 7.30 7.60 7.60 -10.80 -58.70% 1,287 181 0.57 -0.27 11 64 None
FYBR Options Chain 38.49 Call 37.50 1/15 Yes 1.00 1.05 1.05 0.00 0.00% 1,635 230 0.00 0.72 3 42 None
NET Options Chain 184.17 Put 130.00 3/20 Yes 1.75 2.03 1.85 +0.49 +36.03% 1,095 155 0.66 -0.08 4 51 None
TSLA Options Chain 438.57 Call 420.00 1/23 No 19.20 20.20 20.20 -1.33 -6.18% 9,314 1,327 0.33 0.82 8 58 None
FTNT Options Chain 75.38 Call 78.00 1/23 No 0.32 0.41 0.34 -0.33 -49.26% 1,378 197 0.29 0.21 7 52 None
S Options Chain 13.90 Put 14.00 6/18 Yes 1.70 2.00 1.80 +0.17 +10.43% 2,571 368 0.53 -0.42 7 32 None
SOFI Options Chain 26.13 Call 28.00 2/27 Yes 1.41 1.72 1.44 -0.13 -8.28% 1,760 252 0.63 0.42 8 46 None
FTNT Options Chain 75.38 Put 75.00 1/23 No 0.96 1.05 1.00 +0.32 +47.06% 732 105 0.29 -0.43 7 52 None
AMD Options Chain 231.83 Call 232.50 1/23 No 5.55 5.70 5.55 +1.20 +27.59% 9,430 1,356 0.44 0.51 11 60 None
AVGO Options Chain 351.71 Call 392.50 1/23 No 0.20 0.27 0.21 +0.02 +10.53% 1,138 164 0.42 0.02 12 67 None
PHM Options Chain 130.23 Put 105.00 6/18 Yes 2.40 3.60 2.99 -1.91 -38.98% 1,660 240 0.39 -0.17 11 60 None
MODG Options Chain 14.68 Call 12.50 3/20 No 2.60 3.30 3.00 +0.53 +21.46% 897 130 0.69 0.77 3 17 None
NFLX Options Chain 88.00 Call 1.00 2/20 Yes 85.05 89.15 87.02 -1.33 -1.51% 1,379 200 0.00 1.00 6 55 None
RDDT Options Chain 229.50 Call 245.00 1/23 No 2.37 2.60 2.50 -0.45 -15.26% 3,152 458 0.57 0.24 9 41 None
AMZN Options Chain 239.12 Call 325.00 2/06 Yes 0.03 0.05 0.05 +0.01 +25.00% 3,554 518 0.50 0.00 13 65 None
GILD Options Chain 124.91 Call 125.00 1/23 No 1.49 1.79 1.65 +1.04 +170.50% 1,598 233 0.24 0.50 13 74 None
VG Options Chain 7.96 Put 7.50 2/06 No 0.15 0.30 0.24 -0.11 -31.43% 1,028 150 0.89 -0.19 11 43 None
SMCI Options Chain 32.64 Call 32.00 2/06 No 2.78 3.00 2.78 +1.38 +98.58% 4,615 674 0.82 0.58 11 54 None
CVS Options Chain 81.36 Put 78.00 1/23 No 1.05 1.20 1.01 +0.62 +158.98% 1,491 218 0.27 -0.45 9 56 None
YPF Options Chain 33.72 Put 36.00 2/20 No 2.20 4.50 2.25 -0.33 -12.80% 1,826 268 0.56 -0.65 13 51 None
IBRX Options Chain 5.52 Call 5.00 2/20 No 1.30 1.35 1.32 +1.07 +428.00% 11,758 1,726 1.61 0.68 6 33 None
CZR Options Chain 24.35 Put 25.00 2/20 Yes 1.82 2.02 1.92 +0.40 +26.32% 2,343 344 0.61 -0.48 7 47 None
TONX Options Chain 2.87 Put 2.50 2/20 No 0.15 0.35 0.15 -0.05 -25.00% 850 125 1.40 -0.23 3 11 None
PINS Options Chain 25.91 Put 26.50 1/23 No 0.76 0.88 0.83 +0.43 +107.50% 1,564 231 0.34 -0.65 16 55 None
BSX Options Chain 90.03 Call 92.00 1/30 No 0.25 0.45 0.43 -0.67 -60.91% 728 108 0.22 0.19 9 59 None
ASTS Options Chain 115.77 Put 60.00 1/23 No 0.00 0.06 0.03 -0.01 -25.00% 1,906 283 1.97 0.00 5 40 None
ASTS Options Chain 115.77 Call 140.00 5/15 Yes 19.75 20.40 19.70 +5.13 +35.21% 3,737 556 1.06 0.50 5 40 None
IREN Options Chain 57.82 Call 61.00 1/23 No 1.58 1.77 1.62 +0.79 +95.19% 6,576 982 0.92 0.36 10 50 None
VZ Options Chain 38.91 Call 40.50 1/23 No 0.03 0.04 0.08 0.00 0.00% 10,909 1,639 0.19 0.06 15 73 None
CTRA Options Chain 25.71 Call 29.00 2/20 No 0.10 0.50 0.32 -0.33 -50.77% 818 123 0.38 0.12 13 70 None
GME Options Chain 21.10 Call 21.00 1/23 No 0.36 0.40 0.36 -0.28 -43.75% 10,009 1,509 0.26 0.58 11 34 None
DG Options Chain 148.74 Put 120.00 9/18 Yes 4.80 7.10 6.81 +0.04 +0.60% 2,001 302 0.41 -0.19 13 60 None
CEG Options Chain 341.20 Put 300.00 1/23 No 4.40 5.40 4.78 +4.21 +738.60% 735 111 0.48 -0.35 8 65 None
IBRX Options Chain 5.52 Put 4.00 2/20 No 0.30 0.40 0.39 -0.21 -35.00% 1,896 287 1.66 -0.19 6 33 None
GEV Options Chain 681.55 Call 700.00 1/23 No 5.90 7.00 6.44 +5.09 +377.04% 2,540 385 0.37 0.30 3 22 None
CMCSA Options Chain 27.82 Call 30.00 4/17 Yes 0.97 1.04 0.98 -0.22 -18.34% 3,789 576 0.33 0.36 10 53 None
NET Options Chain 184.17 Call 190.00 1/23 No 1.76 2.21 2.33 -1.67 -41.75% 664 101 0.41 0.31 4 51 None
KR Options Chain 63.19 Call 67.50 2/20 No 0.32 0.47 0.37 +0.08 +27.59% 1,287 196 0.22 0.17 11 53 None
AG Options Chain 20.32 Call 21.00 2/06 No 1.79 2.07 1.96 +0.56 +40.00% 925 141 0.80 0.59 12 49 None
NFLX Options Chain 88.00 Call 87.00 1/30 Yes 4.30 4.45 4.45 -0.15 -3.27% 918 140 0.55 0.57 6 55 None
ABT Options Chain 121.76 Call 115.00 6/18 Yes 11.30 13.60 12.35 -1.45 -10.51% 1,095 167 0.25 0.70 15 72 None
MMM Options Chain 167.80 Put 150.00 1/23 Yes 0.41 0.57 0.41 +0.16 +64.00% 675 103 0.58 -0.08 9 60 None
RDW Options Chain 11.71 Call 14.00 1/23 No 0.05 0.25 0.15 +0.03 +25.00% 1,028 157 1.14 0.15 5 36 None
KHC Options Chain 23.53 Call 24.00 1/23 No 0.09 0.10 0.09 -0.35 -79.55% 12,577 1,922 0.19 0.30 6 57 None
FAST Options Chain 43.74 Call 45.00 2/20 Yes 1.00 1.10 1.10 +0.16 +17.03% 19,585 2,994 0.30 0.38 13 55 None
APP Options Chain 568.76 Call 700.00 3/20 Yes 27.00 27.50 27.50 -11.66 -29.78% 5,403 827 0.72 0.30 8 59 None
OVV Options Chain 39.69 Call 45.00 2/20 No 0.30 0.50 0.40 -0.20 -33.34% 1,004 154 0.38 0.17 8 64 None
USB Options Chain 54.40 Call 58.00 1/23 Yes 0.07 0.11 0.09 -0.06 -40.00% 1,361 209 0.31 0.06 15 74 None
MLYS Options Chain 32.74 Call 40.00 3/20 Yes 1.75 2.70 2.35 -1.50 -38.97% 3,502 539 0.83 0.34 9 27 None
BBY Options Chain 67.76 Put 66.00 1/23 No 0.72 0.78 0.75 +0.09 +13.64% 1,804 278 0.40 -0.29 11 51 None
RIOT Options Chain 16.78 Call 22.00 1/23 No 0.16 0.17 0.17 +0.07 +70.00% 1,628 251 0.87 0.15 9 48 None
SPCE Options Chain 3.03 Call 3.50 1/30 No 0.08 0.14 0.13 +0.03 +30.00% 926 143 1.01 0.30 7 37 None
TMUS Options Chain 190.50 Put 240.00 2/20 Yes 51.60 55.50 54.05 +3.70 +7.35% 900 139 0.68 -0.98 10 67 None
VST Options Chain 166.60 Put 165.00 1/23 No 3.20 3.60 3.44 +2.74 +391.43% 723 112 0.47 -0.41 7 58 None
SGRY Options Chain 15.90 Call 17.50 2/20 No 0.10 0.40 0.35 +0.05 +16.67% 1,012 157 0.37 0.24 4 42 None
GOOG Options Chain 330.34 Call 395.00 5/15 Yes 8.25 8.40 8.30 -1.25 -13.09% 1,016 158 0.35 0.24 12 65 None
UUUU Options Chain 21.94 Put 22.00 1/30 No 1.58 1.72 1.67 -0.51 -23.40% 700 109 0.96 -0.47 6 42 None
NVDA Options Chain 186.23 Put 187.50 1/23 No 3.70 3.80 3.76 +0.16 +4.45% 32,587 5,086 0.29 -0.56 13 59 None
SCHW Options Chain 103.82 Put 115.00 3/20 Yes 11.40 12.00 11.20 -2.46 -18.01% 1,153 180 0.23 -0.83 10 62 None
YUMC Options Chain 47.55 Call 52.50 2/20 Yes 0.35 0.50 0.35 -0.35 -50.00% 1,581 247 0.31 0.18 13 49 None
ENVX Options Chain 8.24 Call 9.00 2/13 No 0.48 0.56 0.54 0.00 0.00% 5,045 789 0.90 0.41 6 28 None
A Options Chain 139.64 Put 130.00 2/20 No 1.10 1.55 1.25 +0.60 +92.31% 1,259 197 0.30 -0.21 11 57 None
RKLB Options Chain 96.30 Call 110.00 1/23 No 0.70 0.81 0.72 +0.18 +33.34% 2,843 447 0.83 0.14 4 43 None
CF Options Chain 86.75 Call 90.00 2/20 Yes 2.20 2.65 2.40 -0.14 -5.52% 7,472 1,176 0.36 0.39 14 69 None
DELL Options Chain 119.66 Put 119.00 1/23 No 2.05 2.20 1.95 -0.81 -29.35% 1,385 218 0.40 -0.42 17 63 None
RKLB Options Chain 96.30 Call 97.00 1/23 No 3.75 3.90 3.86 +1.63 +73.10% 1,292 204 0.78 0.50 4 43 None
ADBE Options Chain 296.12 Call 307.50 1/23 No 0.99 1.05 1.02 -2.38 -70.00% 747 118 0.28 0.17 8 55 None
CIFR Options Chain 18.80 Put 19.00 1/23 No 1.12 1.20 1.23 -0.82 -40.00% 1,458 231 1.03 -0.50 7 38 None
FRT Options Chain 103.67 Call 105.00 2/20 Yes 1.55 2.00 1.87 +0.40 +27.22% 871 138 0.19 0.40 8 58 None
TROW Options Chain 107.32 Put 105.00 2/20 Yes 2.30 2.45 2.45 +1.50 +157.90% 776 123 0.24 -0.40 16 59 None
MS Options Chain 191.23 Put 185.00 2/06 No 2.76 3.00 2.75 +0.19 +7.43% 1,249 198 0.25 -0.36 10 67 None
COHR Options Chain 191.04 Call 250.00 4/17 No 11.90 12.40 11.90 -1.40 -10.53% 1,664 264 0.76 0.31 3 22 None
TSCO Options Chain 51.01 Call 52.00 1/30 Yes 1.00 1.35 1.18 +0.09 +8.26% 1,632 259 0.40 0.43 9 54 None
RF Options Chain 28.28 Call 29.00 2/20 Yes 0.25 0.35 0.32 -0.48 -60.00% 5,581 888 0.22 0.30 14 70 None
AG Options Chain 20.32 Call 24.00 2/06 No 0.86 0.99 0.90 +0.25 +38.47% 889 142 0.87 0.34 12 49 None
PINS Options Chain 25.91 Call 27.00 2/13 Yes 1.34 1.60 1.57 -0.43 -21.50% 711 114 0.64 0.46 16 55 None
WFC Options Chain 88.38 Call 89.00 1/23 No 0.72 0.79 0.77 -0.42 -35.30% 2,626 422 0.21 0.41 12 75 None
PNC Options Chain 215.04 Call 222.50 1/23 Yes 1.70 2.00 1.75 +0.60 +52.18% 1,425 229 0.17 0.48 13 80 None
DDOG Options Chain 119.02 Call 122.00 1/23 No 1.36 1.55 1.52 -0.90 -37.19% 1,611 259 0.39 0.35 8 53 None
PLTR Options Chain 170.96 Call 180.00 1/23 No 1.08 1.10 1.09 -2.21 -66.97% 39,885 6,413 0.42 0.19 11 49 None
ONDS Options Chain 12.16 Call 18.00 2/27 No 0.51 0.66 0.58 -0.54 -48.22% 653 105 1.23 0.25 7 38 None
AAPL Options Chain 255.53 Call 280.00 7/17 Yes 9.80 9.95 9.85 -1.12 -10.21% 5,079 819 0.24 0.36 8 60 None
RKLB Options Chain 96.30 Call 101.00 1/23 No 2.31 2.47 2.34 +0.90 +62.50% 1,637 264 0.79 0.36 4 43 None
TSLA Options Chain 438.57 Call 545.00 1/23 No 0.00 0.01 0.01 0.00 0.00% 1,909 308 0.52 0.00 8 58 None
RKLB Options Chain 96.30 Call 110.00 1/30 No 2.00 2.19 2.09 +0.79 +60.77% 5,168 834 0.85 0.24 4 43 None
TSLA Options Chain 438.57 Put 200.00 1/30 Yes 0.01 0.03 0.01 -0.02 -66.67% 1,827 295 1.29 0.00 8 58 None
ASTS Options Chain 115.77 Put 85.00 4/17 Yes 7.80 8.65 8.20 -2.80 -25.46% 1,138 184 1.04 -0.19 5 40 None
BEN Options Chain 26.00 Call 26.00 2/20 Yes 0.80 0.95 0.85 -0.09 -9.58% 3,929 637 0.26 0.54 11 62 None
MOS Options Chain 28.13 Call 32.50 12/18 Yes 2.07 2.50 2.31 +0.41 +21.58% 1,003 163 0.43 0.38 16 70 None
AOS Options Chain 72.48 Call 70.00 2/20 Yes 3.40 3.70 3.40 +0.20 +6.25% 1,339 218 0.25 0.68 11 53 None
RIOT Options Chain 16.78 Call 19.00 1/30 No 1.13 1.48 1.48 +1.02 +221.74% 2,548 415 0.85 0.57 9 48 None
GLXY Options Chain 34.31 Put 30.00 4/17 Yes 3.25 3.60 3.40 -0.95 -21.84% 1,025 167 0.85 -0.30 11 44 None
ASTS Options Chain 115.77 Call 112.00 1/23 No 7.55 8.25 8.15 +5.69 +231.31% 788 129 0.95 0.62 5 40 None
TGT Options Chain 111.13 Call 113.00 1/23 No 1.12 1.31 1.20 -0.21 -14.90% 1,804 296 0.33 0.35 9 57 None
MU Options Chain 331.15 Put 360.00 1/30 No 14.05 14.55 14.35 -10.65 -42.60% 676 111 0.56 -0.45 11 64 None
BWXT Options Chain 217.89 Call 240.00 3/20 Yes 7.10 8.60 8.00 +0.75 +10.35% 632 104 0.42 0.34 10 56 None
USB Options Chain 54.40 Put 50.00 4/17 Yes 1.07 1.52 1.01 -0.24 -19.20% 1,152 190 0.29 -0.26 15 74 None
ASTS Options Chain 115.77 Put 65.00 4/17 Yes 2.70 3.65 3.16 -1.36 -30.09% 1,047 173 1.08 -0.08 5 40 None
PLTR Options Chain 170.96 Call 35.00 6/18 Yes 136.20 137.30 136.71 -6.53 -4.56% 10,425 1,726 0.00 1.00 11 49 None
FAST Options Chain 43.74 Call 47.50 2/20 Yes 0.40 0.45 0.44 +0.09 +25.72% 1,950 323 0.30 0.18 13 55 None
KBH Options Chain 61.32 Put 60.00 2/20 No 1.40 3.50 2.16 +0.42 +24.14% 999 166 0.40 -0.41 12 72 None
AFRM Options Chain 74.76 Call 150.00 2/20 Yes 0.00 0.15 0.03 +0.01 +50.00% 3,719 619 1.02 0.00 6 49 None
BSX Options Chain 90.03 Call 93.00 1/30 No 0.15 0.40 0.27 -0.51 -65.39% 837 140 0.23 0.14 9 59 None
APP Options Chain 568.76 Put 500.00 1/23 No 4.40 5.50 5.50 +3.70 +205.56% 8,547 1,430 0.89 -0.12 8 59 None
COMP Options Chain 12.86 Call 15.00 2/20 Yes 0.30 0.35 0.30 +0.04 +15.39% 4,121 691 0.59 0.24 10 38 None
PD Options Chain 11.22 Call 12.50 3/20 Yes 0.60 0.75 0.70 -0.15 -17.65% 2,545 427 0.60 0.40 9 35 None
MSTR Options Chain 173.71 Call 240.00 2/06 Yes 0.86 0.93 0.87 -0.19 -17.93% 773 130 0.83 0.06 7 79 None
APP Options Chain 568.76 Call 590.00 2/20 Yes 45.70 49.20 48.00 -17.00 -26.16% 1,645 277 0.80 0.49 8 59 None
LUNR Options Chain 21.58 Put 12.00 6/18 Yes 0.91 1.40 1.18 -0.22 -15.72% 3,200 539 1.07 -0.12 7 38 None
FITB Options Chain 49.16 Call 49.00 2/20 Yes 1.90 2.10 1.95 +0.10 +5.41% 1,314 222 0.30 0.55 9 71 None
CRCL Options Chain 78.61 Put 140.00 2/20 No 58.00 64.95 64.13 +5.96 +10.25% 816 138 1.74 -0.99 3 21 None
NVO Options Chain 62.33 Call 63.00 1/30 No 1.98 2.20 2.01 +1.51 +302.00% 2,689 455 0.48 0.48 11 52 None
IREN Options Chain 57.82 Call 70.00 1/23 No 0.25 0.28 0.28 +0.19 +211.12% 3,724 631 0.95 0.08 10 50 None
BILI Options Chain 32.48 Put 26.00 6/18 Yes 1.58 1.98 1.88 +0.35 +22.88% 1,186 201 0.59 -0.21 12 11 None
ADI Options Chain 300.25 Put 300.00 1/23 No 3.40 4.30 4.00 +1.30 +48.15% 1,699 288 0.25 -0.47 13 67 None
GRAB Options Chain 4.42 Put 4.00 2/20 Yes 0.09 0.11 0.10 -0.02 -16.67% 10,738 1,823 0.50 -0.23 11 39 None
COIN Options Chain 241.15 Call 280.00 2/06 No 2.10 2.35 2.20 -0.16 -6.78% 1,554 264 0.54 0.14 10 61 None
BITF Options Chain 2.95 Call 3.00 1/23 No 0.11 0.12 0.13 +0.03 +30.00% 24,716 4,209 0.91 0.46 10 29 None
FYBR Options Chain 38.49 Call 37.50 12/18 Yes 0.95 1.05 1.05 -0.05 -4.55% 1,585 271 0.00 0.66 3 42 None
AAPL Options Chain 255.53 Call 220.00 1/30 Yes 35.15 37.00 35.99 -3.51 -8.89% 1,271 218 0.54 0.98 8 60 None
DNN Options Chain 3.69 Put 3.00 2/20 No 0.05 0.10 0.06 -0.04 -40.00% 2,074 356 0.74 -0.14 6 36 None
NFLX Options Chain 88.00 Call 88.00 6/18 Yes 9.50 9.65 9.65 -0.20 -2.03% 2,770 479 0.39 0.58 6 55 None
CRCL Options Chain 78.61 Call 120.00 6/18 No 4.90 5.25 5.10 +0.20 +4.09% 3,289 570 0.75 0.27 3 21 None
VKTX Options Chain 33.92 Call 45.00 1/23 No 0.08 0.11 0.09 -0.01 -10.00% 675 117 1.13 0.01 8 46 None
TSLA Options Chain 438.57 Call 437.50 1/23 No 7.80 7.90 7.85 -1.71 -17.89% 9,740 1,694 0.32 0.51 8 58 None
CMBM Options Chain 1.73 Call 2.00 2/20 Yes 0.25 0.40 0.30 +0.05 +20.00% 747 130 2.00 0.51 9 19 None
RIOT Options Chain 16.78 Call 22.00 12/18 Yes 5.25 5.55 5.20 +1.30 +33.34% 1,016 177 0.86 0.59 9 48 None
ARM Options Chain 105.78 Put 105.00 7/17 No 13.95 14.95 13.90 -1.40 -9.15% 918 160 0.54 -0.40 3 22 None
BULL Options Chain 8.16 Put 6.00 1/30 No 0.00 0.22 0.02 0.00 0.00% 1,180 206 1.72 0.00 3 16 None
CG Options Chain 65.62 Call 55.00 3/20 Yes 11.50 11.80 11.94 -0.17 -1.41% 786 138 0.39 0.85 9 58 None
COIN Options Chain 241.15 Call 255.00 1/23 No 1.91 2.01 1.95 -0.45 -18.75% 4,613 811 0.48 0.23 10 61 None
LRCX Options Chain 222.96 Put 215.00 1/23 No 2.30 2.72 2.60 -2.30 -46.94% 2,912 512 0.48 -0.26 13 60 None
NVDA Options Chain 186.23 Call 90.00 2/20 No 95.70 97.40 98.00 +0.27 +0.28% 2,426 427 0.00 1.00 13 59 None
WFC Options Chain 88.38 Call 91.00 1/23 No 0.18 0.24 0.21 -0.24 -53.34% 1,463 258 0.21 0.16 12 75 None
TSM Options Chain 342.40 Call 365.00 1/23 No 1.04 1.10 1.11 -0.19 -14.62% 2,993 528 0.38 0.13 22 67
Dividend Stock List
SOC Options Chain 11.62 Call 12.00 1/30 No 0.97 1.28 1.19 +0.24 +25.27% 1,059 187 1.42 0.52 3 17 None
IBN Options Chain 30.87 Call 30.00 2/20 Yes 1.10 1.85 1.58 -0.14 -8.14% 651 115 0.36 0.69 15 59 None
GOOGL Options Chain 330.00 Call 342.50 1/23 No 0.84 0.88 0.84 -0.85 -50.30% 7,489 1,324 0.25 0.15 12 69 None
JD Options Chain 28.90 Call 27.50 1/23 No 1.39 2.05 1.38 -0.67 -32.69% 571 101 0.78 0.89 16 51 None
AXP Options Chain 364.79 Call 367.50 1/23 No 3.30 4.15 4.00 +2.10 +110.53% 995 176 0.26 0.41 11 70 None
RIOT Options Chain 16.78 Call 22.00 1/30 No 0.41 0.49 0.47 +0.31 +193.75% 655 116 0.89 0.24 9 48 None
TSLA Options Chain 438.57 Put 190.00 1/30 Yes 0.00 0.02 0.01 0.00 0.00% 2,000 355 1.38 0.00 8 58 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
SHW Options Chain 357.83 Call 380.00 3/20 Yes 6.30 7.00 6.60 +0.40 +6.46% 2,118 378 0.24 0.29 10 63 None
GME Options Chain 21.10 Call 25.50 1/23 No 0.03 0.05 0.05 0.00 0.00% 588 105 0.78 0.00 11 34 None
ASTS Options Chain 115.77 Call 65.00 2/20 No 49.70 52.10 52.05 +12.79 +32.58% 3,667 656 1.41 0.96 5 40 None
CVNA Options Chain 443.12 Call 475.00 1/23 No 1.63 2.01 1.86 -5.94 -76.16% 564 101 0.44 0.14 6 52 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
O Options Chain 61.42 Call 62.50 2/20 No 0.40 0.50 0.47 +0.27 +135.00% 5,481 986 0.12 0.31 7 68 None
KGC Options Chain 33.66 Call 31.00 1/30 No 2.94 3.10 3.02 +0.07 +2.38% 3,943 710 0.49 0.81 17 58 None
AMZN Options Chain 239.12 Call 220.00 1/23 No 18.45 20.00 19.30 +1.43 +8.01% 1,392 251 0.39 0.99 13 65 None
INVH Options Chain 27.65 Put 27.50 2/20 No 0.80 0.95 0.95 -0.24 -20.17% 1,231 222 0.28 -0.46 8 58 None
NFLX Options Chain 88.00 Call 85.00 2/20 Yes 6.45 6.55 6.48 -0.22 -3.29% 4,301 776 0.43 0.64 6 55 None
CRCL Options Chain 78.61 Call 90.00 1/30 No 0.83 0.89 0.83 -0.17 -17.00% 14,360 2,593 0.66 0.16 3 21 None
GLXY Options Chain 34.31 Put 35.00 4/17 Yes 5.80 6.25 6.15 -1.20 -16.33% 1,047 190 0.85 -0.43 11 44 None
SIRI Options Chain 20.45 Call 20.00 1/15 Yes 2.82 3.00 2.99 -0.26 -8.00% 5,009 909 0.37 0.57 12 73 None
CTRI Options Chain 26.50 Call 30.00 2/20 No 0.75 0.95 0.89 +0.26 +41.27% 2,149 390 0.55 0.33 3 18 None
BE Options Chain 149.50 Call 200.00 2/20 No 4.85 5.20 5.15 +1.53 +42.27% 1,672 304 0.99 0.22 7 49 None
TSLA Options Chain 438.57 Put 240.00 1/23 No 0.01 0.02 0.01 0.00 0.00% 23,581 4,289 1.39 0.00 8 58 None
PLTR Options Chain 170.96 Call 160.00 1/23 No 11.95 12.15 12.20 -5.47 -30.96% 2,103 383 0.48 0.84 11 49 None
FITB Options Chain 49.16 Put 49.00 2/20 Yes 1.55 1.60 1.55 -0.03 -1.90% 1,701 310 0.28 -0.45 9 71 None
HOOD Options Chain 108.74 Call 110.00 2/13 Yes 7.10 7.30 7.20 -1.45 -16.77% 598 109 0.63 0.52 12 57 None
MU Options Chain 331.15 Call 357.50 1/23 No 12.50 12.95 12.77 +9.37 +275.59% 1,958 358 0.49 0.60 11 64 None
PINS Options Chain 25.91 Call 27.00 1/23 No 0.15 0.16 0.16 -0.34 -68.00% 4,614 844 0.35 0.23 16 55 None
AAPL Options Chain 255.53 Put 255.00 7/17 Yes 16.20 16.40 16.30 +0.91 +5.92% 5,333 977 0.26 -0.42 8 60 None
TMUS Options Chain 190.50 Put 250.00 2/20 Yes 61.75 65.30 63.95 +6.10 +10.55% 900 165 0.74 -0.99 10 67 None
JPM Options Chain 312.47 Put 317.50 1/23 No 5.55 7.30 7.06 -1.73 -19.69% 709 130 0.19 -0.71 8 79 None
ARWR Options Chain 63.84 Call 70.00 2/20 Yes 1.10 3.60 2.47 -1.42 -36.51% 2,214 406 0.57 0.34 8 51 None
FCX Options Chain 58.71 Put 50.00 1/23 Yes 0.00 0.08 0.07 +0.01 +16.67% 2,003 368 0.71 -0.02 11 59 None
PYPL Options Chain 56.89 Put 64.00 2/06 Yes 7.25 8.90 7.85 +1.40 +21.71% 832 153 0.58 -0.82 14 61 None
USAR Options Chain 17.69 Call 17.50 1/23 No 0.92 1.14 1.03 +0.29 +39.19% 1,549 286 1.00 0.55 3 18 None
FRMI Options Chain 10.13 Put 8.00 1/23 No 0.05 0.15 0.15 -0.10 -40.00% 4,329 800 1.35 -0.08 3 17 None
HBAN Options Chain 18.02 Call 19.00 2/20 Yes 0.15 0.20 0.20 0.00 0.00% 5,041 933 0.23 0.26 11 66 None
COHR Options Chain 191.04 Call 240.00 3/20 No 9.40 10.90 10.89 -1.71 -13.58% 1,214 225 0.78 0.30 3 22 None
MO Options Chain 61.76 Put 57.50 12/18 Yes 3.05 3.45 3.40 +0.05 +1.50% 2,001 371 0.21 -0.35 13 69 None
ADBE Options Chain 296.12 Call 310.00 1/23 No 0.72 0.78 0.75 -1.75 -70.00% 2,348 436 0.29 0.13 8 55 None
EOG Options Chain 105.32 Put 110.00 2/20 No 5.90 6.30 5.90 +0.45 +8.26% 674 126 0.26 -0.68 13 69 None
HOOD Options Chain 108.74 Call 110.00 1/30 No 3.65 3.80 3.70 -1.50 -28.85% 1,842 348 0.50 0.48 12 57 None
LEN Options Chain 118.59 Put 108.00 1/23 No 0.45 0.90 0.81 +0.51 +170.00% 970 184 0.61 -0.12 11 61 None
BMNR Options Chain 31.16 Call 31.50 1/23 No 1.17 1.25 1.15 -0.15 -11.54% 3,189 606 0.77 0.49 10 24 None
CFG Options Chain 60.82 Call 65.00 2/20 Yes 0.40 0.75 0.50 -0.15 -23.08% 1,399 266 0.28 0.21 15 76 None
KHC Options Chain 23.53 Call 25.00 1/23 No 0.01 0.03 0.01 -0.07 -87.50% 12,280 2,335 0.26 0.03 6 57 None
CPNG Options Chain 21.13 Call 32.00 1/15 Yes 0.95 1.12 0.97 -0.03 -3.00% 5,249 999 0.41 0.24 12 45 None
MSTR Options Chain 173.71 Call 177.50 1/23 No 4.25 4.55 4.50 +0.57 +14.51% 6,667 1,270 0.63 0.41 7 79 None
SMCI Options Chain 32.64 Call 33.50 1/23 No 0.83 0.91 0.87 +0.71 +443.75% 3,084 588 0.67 0.42 11 54 None
OKTA Options Chain 89.55 Call 100.00 1/30 No 0.15 0.31 0.22 -0.18 -45.00% 1,038 198 0.39 0.07 10 58 None
CLOV Options Chain 2.54 Put 2.00 1/23 No 0.02 0.03 0.03 +0.01 +50.00% 66,070 12,603 1.44 -0.01 11 27 None
RKLB Options Chain 96.30 Call 105.00 1/23 No 1.21 1.56 1.43 +0.53 +58.89% 2,284 437 0.82 0.24 4 43 None