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