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
U Options Chain 46.05 Put 42.50 9/26 No 0.41 0.46 0.41 -0.42 -50.61% 36,829 162 0.66 -0.19 4 42 None
U Options Chain 46.05 Call 47.50 9/26 No 1.11 1.19 1.13 +0.11 +10.79% 35,488 174 0.69 0.39 4 42 None
QUBT Options Chain 23.27 Call 15.00 10/03 No 8.20 8.50 8.47 +4.87 +135.28% 22,097 178 1.52 0.96 6 35 None
SMR Options Chain 46.77 Call 47.00 9/26 No 3.10 3.20 3.10 +2.72 +715.79% 13,196 111 1.27 0.52 3 20 None
OKLO Options Chain 135.23 Put 120.00 9/26 No 4.60 4.75 4.65 -11.85 -71.82% 17,392 151 1.51 -0.25 3 22 None
OKLO Options Chain 135.23 Call 135.00 9/26 No 11.15 11.60 11.57 +10.82 +1,442.67% 14,267 178 1.53 0.55 3 22 None
SERV Options Chain 13.98 Call 17.00 10/17 No 0.90 1.00 0.95 +0.50 +111.12% 10,423 140 1.24 0.34 3 17 None
KSS Options Chain 17.43 Put 16.50 9/26 No 0.37 0.40 0.38 -0.04 -9.53% 8,402 114 0.76 -0.31 16 67 None
BBWI Options Chain 26.39 Put 21.00 10/24 No 0.10 0.70 0.22 +0.10 +83.34% 10,675 150 0.46 -0.10 11 55 None
APP Options Chain 623.00 Call 680.00 9/26 No 7.10 8.50 7.50 +4.36 +138.86% 10,751 158 0.51 0.29 8 62 None
OKLO Options Chain 135.23 Call 130.00 9/26 No 13.55 14.40 13.98 +13.14 +1,564.29% 8,709 141 1.53 0.62 3 22 None
CRWV Options Chain 122.01 Call 220.00 3/20 No 8.05 8.20 8.20 +1.77 +27.53% 7,284 119 0.80 0.25 3 22 None
RIOT Options Chain 17.46 Put 12.50 10/10 No 0.06 0.12 0.08 -0.02 -20.00% 7,055 118 0.91 -0.05 8 48 None
QUBT Options Chain 23.27 Call 25.00 9/26 No 1.20 1.30 1.20 +1.05 +700.00% 6,595 112 1.47 0.41 6 35 None
PANW Options Chain 208.19 Call 220.00 9/26 No 0.35 0.36 0.35 +0.12 +52.18% 7,648 134 0.29 0.10 7 58 None
ET Options Chain 17.50 Call 18.00 11/21 Yes 0.21 0.25 0.24 -0.01 -4.00% 5,150 102 0.18 0.31 12 63 None
HIMS Options Chain 55.68 Put 54.00 9/26 No 0.89 0.98 0.97 -0.77 -44.26% 22,408 480 0.79 -0.25 12 43 None
RGTI Options Chain 28.52 Call 29.00 9/26 No 1.97 2.08 2.00 +1.31 +189.86% 33,043 712 1.43 0.50 3 19 None
VALE Options Chain 10.86 Call 13.00 12/19 Yes 0.07 0.10 0.10 +0.01 +11.12% 49,096 1,058 0.28 0.10 10 61 None
FSLR Options Chain 211.31 Put 195.00 9/26 No 0.21 0.82 0.50 -1.14 -69.52% 5,089 112 0.44 -0.09 14 62 None
RKLB Options Chain 47.79 Call 49.50 9/26 No 1.33 1.40 1.37 +0.18 +15.13% 23,727 541 0.79 0.39 3 43 None
AGNC Options Chain 10.10 Put 9.50 10/24 Yes 0.08 0.12 0.10 0.00 0.00% 5,065 116 0.20 -0.23 12 59 None
OKLO Options Chain 135.23 Put 130.00 9/26 No 8.50 8.60 8.49 -18.01 -67.97% 6,646 154 1.50 -0.38 3 22 None
PTON Options Chain 8.27 Call 9.00 10/03 No 0.26 0.30 0.29 +0.09 +45.00% 5,685 133 0.84 0.33 5 32 None
BE Options Chain 81.33 Put 42.00 1/16 Yes 1.70 1.95 1.78 -0.79 -30.74% 4,512 106 1.03 -0.06 7 49 None
HPE Options Chain 25.30 Call 26.00 10/03 No 0.27 0.29 0.30 -0.07 -18.92% 5,039 120 0.33 0.28 13 59 None
LCID Options Chain 20.70 Call 24.50 9/26 No 0.21 0.23 0.23 +0.06 +35.30% 6,110 147 1.02 0.15 6 34 None
CCJ Options Chain 82.61 Call 100.00 11/21 Yes 2.88 2.97 2.98 +1.10 +58.52% 6,329 158 0.50 0.29 12 59 None
BHP Options Chain 52.18 Put 47.50 10/17 No 0.20 0.30 0.25 +0.01 +4.17% 5,313 135 0.30 -0.12 13 63 None
TSLA Options Chain 426.07 Put 145.00 9/26 No 0.00 0.02 0.01 0.00 0.00% 15,736 401 2.38 0.00 8 58 None
SOFI Options Chain 29.51 Put 29.00 9/26 No 0.66 0.67 0.67 -0.81 -54.73% 8,091 207 0.57 -0.39 8 49 None
PTON Options Chain 8.27 Call 9.50 10/03 No 0.10 0.18 0.17 +0.07 +70.00% 5,566 143 0.84 0.22 5 32 None
QBTS Options Chain 26.88 Call 27.00 9/26 No 1.83 1.96 1.88 +1.17 +164.79% 4,658 120 1.35 0.53 5 30 None
IONQ Options Chain 66.90 Put 64.00 9/26 No 1.28 1.32 1.30 -1.47 -53.07% 19,526 504 0.99 -0.21 7 46 None
EOSE Options Chain 9.07 Call 11.00 10/17 No 0.65 0.72 0.68 +0.23 +51.12% 13,061 338 1.05 0.40 2 31 None
QBTS Options Chain 26.88 Put 26.00 9/26 No 1.45 1.56 1.50 -1.46 -49.33% 3,901 103 1.32 -0.39 5 30 None
SERV Options Chain 13.98 Call 20.00 10/17 No 0.45 0.55 0.50 +0.27 +117.40% 10,656 285 1.29 0.23 3 17 None
RKLB Options Chain 47.79 Put 42.50 9/26 No 0.25 0.30 0.30 -0.29 -49.16% 22,441 614 0.74 -0.13 3 43 None
ORCL Options Chain 308.66 Call 465.00 9/26 No 0.01 0.02 0.01 -0.03 -75.00% 5,045 139 0.98 0.00 8 62 None
SMR Options Chain 46.77 Call 46.00 9/26 No 3.55 3.75 3.60 +3.24 +900.00% 12,954 364 1.26 0.57 3 20 None
IREN Options Chain 36.56 Call 43.00 10/03 No 1.77 1.90 1.85 +0.75 +68.19% 4,502 129 1.13 0.35 9 35 None
JOBY Options Chain 14.75 Put 13.50 10/10 No 0.15 0.25 0.20 -0.40 -66.67% 5,020 145 0.79 -0.13 6 34 None
SMCI Options Chain 45.81 Call 53.00 9/26 No 0.16 0.17 0.16 -0.05 -23.81% 54,614 1,596 0.72 0.07 11 50 None
IONQ Options Chain 66.90 Put 62.00 9/26 No 0.84 0.91 0.94 -1.09 -53.70% 5,088 149 1.00 -0.16 7 46 None
INTC Options Chain 30.53 Call 40.00 10/17 No 0.16 0.21 0.21 -0.16 -43.25% 4,508 136 0.70 0.08 4 45 None
CLSK Options Chain 13.46 Put 9.00 10/31 No 0.00 0.12 0.12 +0.04 +50.00% 3,401 103 0.89 -0.07 13 59 None
TSLA Options Chain 426.07 Put 235.00 10/03 No 0.15 0.16 0.15 -0.03 -16.67% 23,908 738 1.23 0.00 8 58 None
SMR Options Chain 46.77 Call 48.00 9/26 No 2.70 2.81 2.67 +2.50 +1,470.59% 3,197 103 1.28 0.47 3 20 None
WBD Options Chain 19.33 Call 25.00 12/19 No 0.33 0.49 0.39 +0.09 +30.00% 4,117 133 0.49 0.16 3 18 None
TSLA Options Chain 426.07 Call 457.50 9/26 No 3.10 3.15 3.15 +0.25 +8.63% 17,106 554 0.54 0.19 8 58 None
TSLA Options Chain 426.07 Put 140.00 9/26 No 0.00 0.01 0.01 0.00 0.00% 42,571 1,386 2.45 0.00 8 58 None
RGTI Options Chain 28.52 Put 27.00 9/26 No 1.46 1.50 1.50 -1.75 -53.85% 3,538 120 1.41 -0.35 3 19 None
OMC Options Chain 75.01 Put 67.50 10/17 No 0.20 0.70 0.65 +0.24 +58.54% 3,506 120 0.35 -0.14 15 70 None
IREN Options Chain 36.56 Put 32.00 10/03 No 0.68 0.86 0.74 -0.40 -35.09% 5,133 180 1.09 -0.16 9 35 None
PDD Options Chain 129.47 Call 138.00 10/03 No 0.92 1.24 1.23 -0.97 -44.10% 3,180 113 0.38 0.20 17 42 None
NVTS Options Chain 7.01 Call 7.00 11/21 Yes 1.20 1.25 1.23 +0.18 +17.15% 5,265 189 1.06 0.59 11 29 None
NU Options Chain 16.17 Call 17.50 9/26 No 0.01 0.02 0.04 +0.03 +300.00% 5,928 213 0.32 0.04 13 41 None
PDD Options Chain 129.47 Call 134.00 10/03 No 1.73 1.92 1.75 -1.70 -49.28% 3,839 145 0.35 0.32 17 42 None
AAPL Options Chain 245.50 Put 242.50 9/26 No 1.66 1.74 1.70 -3.90 -69.65% 23,647 899 0.22 -0.33 8 63 None
IREN Options Chain 36.56 Call 42.00 12/19 Yes 6.90 7.10 7.00 +1.35 +23.90% 7,511 293 1.06 0.55 9 35 None
BMNR Options Chain 59.96 Call 64.00 10/03 No 3.95 4.25 4.10 -0.60 -12.77% 2,811 110 1.15 0.46 6 22 None
PTON Options Chain 8.27 Call 12.00 11/21 Yes 0.29 0.30 0.29 +0.11 +61.12% 6,679 262 0.87 0.20 5 32 None
SMR Options Chain 46.77 Call 50.00 9/26 No 2.05 2.10 2.05 +1.94 +1,763.64% 5,406 214 1.29 0.39 3 20 None
RGTI Options Chain 28.52 Put 25.00 9/26 No 0.82 0.85 0.83 -1.14 -57.87% 57,140 2,267 1.46 -0.23 3 19 None
UPST Options Chain 67.89 Put 40.00 9/26 No 0.00 0.02 0.02 -0.01 -33.34% 6,808 273 1.53 0.00 5 44 None
JD Options Chain 35.44 Call 30.00 11/21 Yes 6.00 6.10 6.13 -0.27 -4.22% 40,241 1,624 0.47 0.82 19 34 None
VZ Options Chain 43.48 Put 41.00 10/03 No 0.01 0.08 0.06 +0.02 +50.00% 9,076 370 0.19 -0.06 14 72 None
PLTR Options Chain 182.39 Call 197.50 9/26 No 0.73 0.77 0.77 +0.20 +35.09% 18,759 780 0.49 0.13 11 51 None
RIOT Options Chain 17.46 Call 23.00 1/16 Yes 1.59 1.66 1.68 +0.02 +1.21% 5,046 215 0.81 0.37 8 48 None
UUUU Options Chain 14.86 Call 19.00 10/17 No 0.50 0.60 0.52 +0.17 +48.58% 2,374 102 1.04 0.25 6 39 None
NU Options Chain 16.17 Put 16.00 10/03 No 0.31 0.32 0.30 -0.10 -25.00% 2,429 105 0.32 -0.41 13 41 None
PLTR Options Chain 182.39 Put 182.50 9/26 No 4.65 4.75 4.68 -3.67 -43.96% 8,603 375 0.46 -0.49 11 51 None
QCOM Options Chain 166.85 Call 162.50 9/26 No 5.30 5.45 5.30 -1.40 -20.90% 10,379 457 0.26 0.79 15 64 None
OXY Options Chain 46.10 Call 51.00 10/10 No 0.16 0.19 0.16 -0.20 -55.56% 4,942 218 0.32 0.10 7 62 None
RGTI Options Chain 28.52 Put 26.00 9/26 No 1.09 1.13 1.16 -1.47 -55.90% 6,081 273 1.44 -0.28 3 19 None
HIMS Options Chain 55.68 Call 61.00 9/26 No 1.28 1.40 1.40 +0.31 +28.44% 11,596 533 0.81 0.33 12 43 None
SERV Options Chain 13.98 Call 16.00 9/26 No 0.35 0.40 0.38 +0.18 +90.00% 3,002 138 1.32 0.27 3 17 None
BLSH Options Chain 65.00 Call 100.00 10/17 No 1.05 1.20 1.10 +0.45 +69.24% 5,147 245 1.03 0.12 3 21 None
CRWV Options Chain 122.01 Call 127.00 9/26 No 4.30 4.55 4.50 +1.03 +29.69% 2,977 142 0.77 0.46 3 22 None
RGTI Options Chain 28.52 Put 28.00 9/26 No 1.95 2.00 1.95 -1.75 -47.30% 10,108 486 1.42 -0.43 3 19 None
PNR Options Chain 110.30 Call 115.00 1/16 Yes 3.90 4.80 4.64 -0.06 -1.28% 2,325 112 0.24 0.42 11 66 None
MRNA Options Chain 25.24 Call 28.00 9/26 No 0.17 0.24 0.20 -0.16 -44.45% 23,467 1,133 0.71 0.17 12 44 None
SLNO Options Chain 54.74 Call 60.00 11/21 Yes 4.80 6.40 6.00 -0.50 -7.70% 2,166 105 0.81 0.48 6 45 None
TSLA Options Chain 426.07 Put 210.00 9/26 No 0.02 0.04 0.03 -0.02 -40.00% 27,505 1,336 1.76 0.00 8 58 None
AMZN Options Chain 231.66 Call 252.50 10/03 No 0.32 0.35 0.35 -0.03 -7.90% 4,556 222 0.28 0.06 14 65 None
VZ Options Chain 43.48 Put 42.50 9/26 No 0.06 0.08 0.08 -0.01 -11.12% 6,267 306 0.16 -0.14 14 72 None
RUN Options Chain 16.58 Call 22.00 10/17 No 0.24 0.25 0.25 -0.01 -3.85% 5,351 269 0.83 0.13 6 40 None
KR Options Chain 65.49 Call 67.00 10/10 No 0.72 0.79 0.80 -0.17 -17.53% 5,322 269 0.20 0.38 15 59 None
OXY Options Chain 46.10 Put 45.00 10/03 No 0.55 0.60 0.55 +0.16 +41.03% 2,656 135 0.30 -0.32 7 62 None
FI Options Chain 133.75 Put 130.00 11/21 Yes 7.40 7.80 7.50 +0.20 +2.74% 2,516 128 0.42 -0.41 9 70 None
CVS Options Chain 73.95 Call 77.00 10/03 No 0.65 1.14 0.83 +0.18 +27.70% 4,202 216 0.28 0.32 11 65 None
B Options Chain 30.08 Call 35.00 10/17 No 0.64 0.70 0.67 +0.57 +570.00% 4,671 242 0.38 0.31 3 20 None
EOSE Options Chain 9.07 Put 9.00 9/26 No 0.22 0.24 0.22 -0.34 -60.72% 4,452 233 1.00 -0.27 2 31 None
LUNR Options Chain 9.71 Call 11.00 10/10 No 0.27 0.30 0.35 +0.06 +20.69% 1,987 104 0.77 0.27 8 21 None
DPRO Options Chain 5.70 Call 12.50 1/16 No 0.20 0.30 0.22 +0.08 +57.15% 2,660 140 1.01 0.22 10 29 None
SMR Options Chain 46.77 Put 44.00 11/21 No 6.05 7.05 6.85 -1.95 -22.16% 5,770 304 1.10 -0.36 3 20 None
OKLO Options Chain 135.23 Put 110.00 9/26 No 2.25 2.46 2.39 -7.11 -74.85% 6,056 324 1.56 -0.14 3 22 None
LAES Options Chain 3.54 Call 5.00 11/21 Yes 0.40 0.50 0.45 +0.17 +60.72% 1,885 101 1.03 0.46 8 18 None
BP Options Chain 34.35 Put 32.00 9/26 No 0.00 0.09 0.01 -0.05 -83.34% 9,026 490 0.38 -0.04 10 57 None
CARR Options Chain 61.10 Put 50.00 1/16 Yes 1.20 1.30 1.25 +0.20 +19.05% 1,884 103 0.39 -0.17 10 61 None
AAPL Options Chain 245.50 Call 270.00 10/31 Yes 1.44 1.54 1.48 +0.79 +114.50% 3,515 193 0.24 0.15 8 63 None
SOFI Options Chain 29.51 Put 29.50 9/26 No 0.88 0.91 0.88 -0.93 -51.39% 3,154 174 0.56 -0.47 8 49 None
EOSE Options Chain 9.07 Call 11.00 10/31 No 0.88 1.00 1.00 +0.54 +117.40% 3,350 185 1.06 0.45 2 31 None
KHC Options Chain 26.11 Call 27.00 10/10 No 0.34 0.40 0.34 +0.02 +6.25% 8,557 473 0.23 0.38 6 59 None
MSTR Options Chain 344.75 Call 355.00 9/26 No 5.75 5.85 5.81 -2.33 -28.63% 46,508 2,605 0.52 0.37 6 75 None
AAPL Options Chain 245.50 Put 240.00 9/26 No 0.99 1.04 1.01 -2.96 -74.56% 36,575 2,064 0.22 -0.22 8 63 None
DIS Options Chain 114.89 Put 113.00 10/10 No 2.10 2.18 2.20 +0.54 +32.53% 1,966 111 0.24 -0.42 15 63 None
CRWV Options Chain 122.01 Call 133.00 9/26 No 2.41 2.61 2.51 +0.56 +28.72% 2,126 121 0.79 0.30 3 22 None
BIDU Options Chain 135.40 Call 140.00 11/21 Yes 10.15 10.40 10.10 -1.04 -9.34% 5,611 323 0.53 0.50 15 31 None
CART Options Chain 45.41 Call 55.00 1/16 No 0.70 0.75 0.71 -0.46 -39.32% 11,651 671 0.42 0.15 3 20 None
OXY Options Chain 46.10 Call 48.00 10/10 No 0.61 0.68 0.68 -0.49 -41.88% 5,099 294 0.29 0.32 7 62 None
SHOP Options Chain 153.30 Put 146.00 10/03 No 1.89 2.06 1.89 -0.63 -25.00% 2,243 130 0.41 -0.25 14 58 None
RGTI Options Chain 28.52 Call 40.00 9/26 No 0.30 0.32 0.31 +0.19 +158.34% 5,523 324 1.77 0.10 3 19 None
MRNA Options Chain 25.24 Call 26.00 9/26 No 0.61 0.69 0.65 -0.27 -29.35% 25,443 1,501 0.68 0.40 12 44 None
MPW Options Chain 5.01 Call 5.50 9/26 No 0.05 0.07 0.07 +0.04 +133.34% 44,069 2,632 0.74 0.13 8 53 None
SMCI Options Chain 45.81 Call 48.00 9/26 No 0.60 0.62 0.60 -0.21 -25.93% 56,953 3,403 0.55 0.29 11 50 None
CVX Options Chain 159.25 Put 150.00 9/26 No 0.15 0.19 0.15 -0.01 -6.25% 3,896 233 0.22 -0.09 10 73 None
DVN Options Chain 35.10 Put 33.00 10/03 No 0.42 0.46 0.45 +0.20 +80.00% 3,464 208 0.33 -0.31 10 64 None
WBD Options Chain 19.33 Put 19.00 9/26 No 0.59 0.72 0.62 -0.43 -40.96% 7,253 436 0.72 -0.41 3 18 None
RF Options Chain 27.16 Call 29.00 10/17 Yes 0.20 0.30 0.26 +0.01 +4.00% 3,372 203 0.27 0.20 13 69 None
SMR Options Chain 46.77 Put 33.00 10/03 No 0.01 0.32 0.24 -0.44 -64.71% 2,838 171 1.17 -0.05 3 20 None
CSCO Options Chain 68.57 Put 68.00 9/26 No 0.61 0.69 0.62 +0.08 +14.82% 6,376 386 0.20 -0.44 11 66 None
VIPS Options Chain 18.38 Put 18.00 10/17 No 0.40 0.55 0.38 +0.04 +11.77% 6,832 417 0.33 -0.38 15 35 None
LQDA Options Chain 24.75 Put 27.50 10/17 No 4.90 5.40 5.20 +1.72 +49.43% 2,600 159 1.05 -0.64 4 40 None
DJT Options Chain 17.07 Call 18.00 9/26 No 0.22 0.23 0.23 +0.05 +27.78% 28,918 1,780 0.45 0.33 3 18 None
TSLA Options Chain 426.07 Call 437.50 9/26 No 7.30 7.40 7.40 +1.30 +21.32% 16,450 1,013 0.51 0.38 8 58 None
CPNG Options Chain 33.50 Call 37.00 12/19 Yes 0.75 0.84 0.95 -0.16 -14.42% 3,750 233 0.31 0.27 13 49 None
META Options Chain 778.38 Put 772.50 9/26 No 7.55 8.60 8.10 -0.27 -3.23% 3,460 215 0.24 -0.42 15 72 None
QSR Options Chain 63.76 Put 65.00 10/17 No 2.30 2.50 2.45 -0.40 -14.04% 1,932 122 0.20 -0.66 8 69 None
PLTR Options Chain 182.39 Put 180.00 10/03 No 5.50 5.70 5.60 -2.90 -34.12% 5,834 369 0.48 -0.42 11 51 None
DLTR Options Chain 98.35 Call 95.00 9/26 No 1.71 1.79 1.72 -2.08 -54.74% 2,833 180 0.29 0.55 9 56 None
SHOP Options Chain 153.30 Call 162.50 9/26 No 0.69 0.75 0.77 -0.11 -12.50% 1,671 107 0.41 0.18 14 58 None
UPST Options Chain 67.89 Put 58.00 9/26 No 0.18 0.21 0.21 -0.14 -40.00% 10,637 682 0.76 -0.08 5 44 None
ADBE Options Chain 367.85 Put 570.00 1/16 Yes 201.55 205.10 205.15 +2.15 +1.06% 2,790 179 0.61 -0.95 12 62 None
COIN Options Chain 344.00 Call 370.00 9/26 No 2.84 2.95 2.92 -1.03 -26.08% 19,233 1,245 0.61 0.19 14 64 None
AMGN Options Chain 275.01 Call 290.00 9/26 No 3.50 4.10 4.00 +3.85 +2,566.67% 2,772 180 0.37 0.37 12 72 None
TEM Options Chain 88.24 Call 95.00 9/26 No 1.45 1.50 1.45 +0.27 +22.89% 6,360 413 0.77 0.28 3 21 None
WULF Options Chain 10.98 Call 8.00 9/26 No 2.66 3.05 2.91 -0.34 -10.47% 4,044 264 0.00 0.99 3 33 None
BP Options Chain 34.35 Call 36.00 9/26 No 0.01 0.08 0.05 -0.03 -37.50% 9,838 643 0.26 0.07 10 57 None
ARCT Options Chain 19.89 Call 30.00 10/17 No 2.80 5.70 3.45 +1.30 +60.47% 2,946 193 2.49 0.45 11 38 None
PONY Options Chain 20.71 Call 40.00 11/21 No 0.40 0.64 0.48 +0.38 +380.00% 3,602 237 1.11 0.09 3 19 None
UUUU Options Chain 14.86 Call 22.00 1/16 Yes 1.20 1.30 1.30 +0.37 +39.79% 3,458 228 0.91 0.33 6 39 None
JD Options Chain 35.44 Put 30.00 11/21 Yes 0.68 0.72 0.70 0.00 0.00% 40,135 2,656 0.47 -0.18 19 34 None
PLTR Options Chain 182.39 Call 235.00 9/26 No 0.01 0.08 0.04 +0.01 +33.34% 5,286 352 0.71 0.00 11 51 None
MRVL Options Chain 74.26 Put 70.00 10/03 No 1.29 1.34 1.34 -0.31 -18.79% 1,768 118 0.54 -0.27 8 51 None
HRI Options Chain 128.26 Call 130.00 10/17 Yes 2.70 4.40 4.30 -4.10 -48.81% 3,222 217 0.61 0.33 8 53 None
OXY Options Chain 46.10 Put 43.00 9/26 No 0.05 0.06 0.06 +0.01 +20.00% 4,301 290 0.34 -0.06 7 62 None
BHF Options Chain 45.52 Call 60.00 10/17 No 2.80 3.00 2.93 +2.64 +910.35% 2,753 187 0.61 0.44 19 65 None
OKLO Options Chain 135.23 Put 100.00 1/16 No 14.50 14.95 14.65 -4.43 -23.22% 4,190 287 1.12 -0.21 3 22 None
UEC Options Chain 12.35 Call 13.00 12/19 Yes 1.60 1.75 1.68 +0.19 +12.76% 5,939 410 0.75 0.54 6 40 None
OKLO Options Chain 135.23 Put 67.00 9/26 No 0.05 0.43 0.07 -0.08 -53.34% 1,940 134 2.38 0.00 3 22 None
ORLA Options Chain 10.22 Put 7.50 10/17 No 0.00 0.20 0.05 0.00 0.00% 4,504 313 1.13 -0.02 10 37 None
MSTR Options Chain 344.75 Call 370.00 10/03 No 5.45 5.80 5.65 -1.43 -20.20% 12,813 894 0.53 0.27 6 75 None
CAH Options Chain 150.04 Call 155.00 9/26 No 0.00 0.50 0.43 -0.07 -14.00% 6,612 462 0.23 0.13 16 54 None
OKLO Options Chain 135.23 Put 107.00 9/26 No 1.56 1.95 1.95 -5.72 -74.58% 1,995 141 1.55 -0.12 3 22 None
AMGN Options Chain 275.01 Call 285.00 9/26 No 5.50 6.20 5.72 +5.10 +822.59% 2,170 155 0.37 0.51 12 72 None
COIN Options Chain 344.00 Put 155.00 10/17 No 0.00 0.18 0.17 +0.08 +88.89% 1,706 122 1.18 0.00 14 64 None
QUBT Options Chain 23.27 Call 22.00 9/26 No 2.30 2.45 2.35 +2.10 +840.00% 5,518 396 1.29 0.66 6 35 None
HOOD Options Chain 121.50 Call 160.00 11/21 Yes 3.50 3.65 3.60 +0.50 +16.13% 14,243 1,026 0.63 0.22 11 57 None
FDX Options Chain 238.91 Call 232.50 9/26 Yes 4.00 4.25 3.97 -3.66 -47.97% 1,844 133 0.35 0.49 11 66 None
U Options Chain 46.05 Put 47.00 12/19 Yes 6.70 6.85 6.75 -0.85 -11.19% 4,025 292 0.71 -0.44 4 42 None
ARES Options Chain 182.02 Put 175.00 10/17 No 2.95 3.80 3.00 +0.15 +5.27% 2,166 159 0.35 -0.29 8 62 None
LULU Options Chain 169.62 Put 350.00 1/16 Yes 179.95 182.20 182.00 +0.90 +0.50% 4,792 357 0.98 -0.97 14 62 None
QS Options Chain 13.42 Call 17.00 9/26 No 0.23 0.25 0.25 +0.09 +56.25% 1,994 149 1.58 0.21 9 28 None
PCT Options Chain 13.91 Call 14.00 10/17 No 0.95 1.05 1.05 +0.32 +43.84% 4,038 302 0.67 0.53 3 31 None
FCX Options Chain 44.94 Call 46.50 9/26 No 0.27 0.33 0.37 -0.04 -9.76% 2,781 208 0.34 0.24 12 62 None
SNOW Options Chain 230.48 Call 245.00 9/26 No 0.68 0.85 0.73 +0.33 +82.50% 2,759 207 0.39 0.12 2 46 None
PLTR Options Chain 182.39 Put 180.00 9/26 No 3.50 3.60 3.55 -3.05 -46.22% 14,504 1,090 0.47 -0.41 11 51 None
MSTR Options Chain 344.75 Call 790.00 9/26 No 0.02 0.03 0.02 0.00 0.00% 19,301 1,451 1.88 0.00 6 75 None
NIO Options Chain 7.37 Put 5.00 10/24 No 0.04 0.06 0.06 +0.01 +20.00% 5,074 382 0.85 -0.05 6 -6 None
FVRR Options Chain 25.22 Put 24.00 10/17 No 0.25 0.40 0.25 -0.50 -66.67% 3,036 230 0.46 -0.17 14 41 None
BYON Options Chain 9.59 Call 10.00 9/05 No 0.35 0.45 0.40 +0.07 +21.22% 7,586 575 1.04 0.38 3 16 None
HUT Options Chain 37.37 Call 50.00 1/16 No 3.65 3.85 3.90 -0.59 -13.14% 3,691 281 0.91 0.37 11 58 None
GOOGL Options Chain 252.77 Put 255.00 9/26 No 3.90 4.15 4.01 -1.71 -29.90% 3,605 275 0.28 -0.50 13 69 None
B Options Chain 30.08 Call 36.00 12/19 No 1.44 1.49 1.54 +1.04 +208.00% 3,940 302 0.38 0.36 3 20 None
BE Options Chain 81.33 Put 75.00 9/26 No 1.05 1.15 1.05 -1.19 -53.13% 3,703 286 1.00 -0.16 7 49 None
MSTR Options Chain 344.75 Call 360.00 9/26 No 4.25 4.50 4.35 -1.90 -30.40% 62,239 4,846 0.52 0.31 6 75 None
TSLA Options Chain 426.07 Put 425.00 9/26 No 10.95 11.10 11.10 -6.45 -36.76% 21,935 1,710 0.49 -0.47 8 58 None
B Options Chain 30.08 Call 40.00 1/16 No 0.87 0.94 0.88 +0.57 +183.88% 4,877 382 0.38 0.23 3 20 None
OKLO Options Chain 135.23 Put 100.00 10/17 No 5.15 5.25 5.20 -3.80 -42.23% 6,771 531 1.37 -0.16 3 22 None
FLNC Options Chain 7.96 Call 11.00 10/17 No 0.45 0.50 0.48 +0.32 +200.00% 14,074 1,105 1.00 0.31 13 31 None
OPEN Options Chain 9.57 Put 8.50 9/26 No 0.30 0.32 0.30 -0.06 -16.67% 69,454 5,473 1.46 -0.25 6 25 None
BKSY Options Chain 19.53 Call 20.00 10/03 No 2.10 2.20 2.30 +1.04 +82.54% 1,416 112 1.00 0.64 4 36 None
FSLR Options Chain 211.31 Put 170.00 1/21 Yes 27.45 30.05 28.35 -1.27 -4.29% 1,727 137 0.47 -0.21 14 62 None
EBAY Options Chain 90.61 Call 92.00 9/26 No 0.91 1.05 0.89 +0.33 +58.93% 1,994 159 0.31 0.34 11 64 None
FLNC Options Chain 7.96 Call 12.00 10/17 No 0.25 0.30 0.25 +0.20 +400.00% 1,893 151 0.98 0.22 13 31 None
EIX Options Chain 55.99 Call 57.50 11/21 Yes 1.80 2.10 1.97 -0.03 -1.50% 1,685 135 0.31 0.41 12 66 None
RGTI Options Chain 28.52 Call 32.00 9/26 No 1.06 1.09 1.09 +0.67 +159.53% 3,199 257 1.46 0.32 3 19 None
PONY Options Chain 20.71 Call 25.00 12/19 No 2.21 2.42 2.35 +1.30 +123.81% 1,641 132 0.89 0.43 3 19 None
LULU Options Chain 169.62 Put 320.00 1/16 Yes 148.10 153.15 152.00 -0.15 -0.10% 8,031 653 0.83 -0.95 14 62 None
GOOG Options Chain 253.04 Call 270.00 10/24 No 4.25 5.00 4.47 +0.47 +11.75% 2,739 224 0.30 0.31 13 69 None
OKLO Options Chain 135.23 Put 110.00 10/17 No 8.15 8.65 8.45 -6.05 -41.73% 1,298 107 1.37 -0.23 3 22 None
HOND Options Chain 12.92 Call 17.50 10/17 No 0.55 0.70 0.70 +0.35 +100.00% 1,840 152 1.19 0.22 3 16 None
TTE Options Chain 60.54 Call 65.00 10/17 No 0.10 0.15 0.10 -0.10 -50.00% 2,537 210 0.20 0.08 12 72 None
CSCO Options Chain 68.57 Call 70.00 9/26 No 0.18 0.19 0.17 -0.21 -55.27% 12,843 1,064 0.20 0.18 11 66 None
INTC Options Chain 30.53 Put 26.50 10/03 No 0.18 0.20 0.19 -0.02 -9.53% 5,359 454 0.52 -0.13 4 45 None
B Options Chain 30.08 Call 40.00 3/20 No 1.38 1.61 1.47 +0.87 +145.00% 1,448 123 0.38 0.29 3 20 None
CRWV Options Chain 122.01 Call 126.00 9/26 No 4.75 4.95 4.85 +1.05 +27.64% 2,932 253 0.77 0.49 3 22 None
ENPH Options Chain 38.31 Call 45.00 10/10 No 0.60 0.66 0.68 +0.08 +13.34% 1,593 138 0.67 0.19 10 51 None
BAM Options Chain 60.01 Put 57.50 10/17 No 0.75 1.25 1.00 -0.17 -14.53% 1,971 171 0.34 -0.26 11 48 None
MSFT Options Chain 517.93 Call 535.00 10/24 No 6.00 6.90 6.50 +1.92 +41.93% 1,762 153 0.20 0.32 13 68 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
SMCI Options Chain 45.81 Put 17.00 11/21 Yes 0.15 0.20 0.20 +0.08 +66.67% 4,926 431 1.29 -0.01 11 50 None
SWKS Options Chain 78.95 Call 80.00 10/17 No 2.90 3.00 2.94 +0.97 +49.24% 2,123 186 0.37 0.49 17 57
Dividend Stock List
RDDT Options Chain 264.48 Call 265.00 10/10 No 16.45 18.90 17.51 -9.59 -35.39% 1,472 129 0.70 0.53 9 39 None
CCL Options Chain 31.45 Put 30.00 10/10 Yes 1.19 1.23 1.21 +0.29 +31.53% 1,327 117 0.53 -0.40 13 59 None
LAES Options Chain 3.54 Call 5.00 10/03 Yes 0.15 0.20 0.20 +0.15 +300.00% 2,267 200 1.29 0.28 8 18 None
GM Options Chain 59.39 Call 62.00 9/26 No 0.06 0.10 0.07 -0.06 -46.16% 6,831 603 0.26 0.07 11 74 None
IONQ Options Chain 66.90 Put 48.00 10/10 No 0.40 0.54 0.42 -0.24 -36.37% 3,027 270 1.09 -0.06 7 46 None
LAES Options Chain 3.54 Call 5.50 9/26 Yes 0.05 0.10 0.10 +0.05 +100.00% 1,590 142 1.65 0.13 8 18 None
OKLO Options Chain 135.23 Put 100.00 9/26 No 1.04 1.15 1.15 -3.15 -73.26% 6,052 542 1.66 -0.08 3 22 None
GOOG Options Chain 253.04 Put 255.00 9/26 No 3.65 3.90 3.56 -1.99 -35.86% 2,963 266 0.27 -0.48 13 69 None
BA Options Chain 216.00 Call 217.50 10/03 No 4.15 4.45 4.25 -0.20 -4.50% 1,236 111 0.29 0.47 5 47 None
HOOD Options Chain 121.50 Put 55.00 9/26 No 0.00 0.02 0.01 0.00 0.00% 2,550 230 2.01 0.00 11 57 None
CHWY Options Chain 38.42 Call 41.00 10/03 No 0.26 0.29 0.26 -0.09 -25.72% 2,638 238 0.35 0.19 12 42 None
BMNR Options Chain 59.96 Put 65.00 11/21 No 14.85 16.75 15.80 -0.64 -3.90% 5,137 464 1.34 -0.44 6 22 None
MSTR Options Chain 344.75 Put 215.00 10/17 No 1.28 1.41 1.43 +0.09 +6.72% 6,447 586 1.01 -0.03 6 75 None
DASH Options Chain 268.38 Call 270.00 1/15 Yes 51.30 53.10 51.90 -0.75 -1.43% 1,237 113 0.40 0.62 10 59 None
OKLO Options Chain 135.23 Call 130.00 10/03 No 17.85 19.00 18.51 +16.51 +825.50% 1,264 116 1.51 0.62 3 22 None
ZS Options Chain 294.27 Call 300.00 9/26 No 2.87 3.25 3.05 +0.22 +7.78% 3,050 280 0.32 0.35 6 45 None
PLTR Options Chain 182.39 Put 110.00 10/10 No 0.12 0.22 0.19 -0.01 -5.00% 3,517 323 0.98 0.00 11 51 None
NLY Options Chain 21.35 Call 22.00 10/31 Yes 0.20 0.24 0.24 -0.10 -29.42% 1,142 105 0.21 0.27 10 65 None
AVGO Options Chain 346.49 Put 255.00 9/26 No 0.01 0.02 0.03 +0.02 +200.00% 1,651 152 0.74 0.00 9 67 None
AAPL Options Chain 245.50 Put 237.50 9/26 No 0.58 0.60 0.60 -2.06 -77.45% 25,945 2,404 0.23 -0.15 8 63 None
PDD Options Chain 129.47 Call 132.00 10/03 No 2.12 2.68 2.50 -1.70 -40.48% 1,089 101 0.34 0.40 17 42 None
AMC Options Chain 2.84 Call 2.50 10/03 No 0.52 0.56 0.52 +0.16 +44.45% 2,583 240 0.88 0.92 9 29 None
OVV Options Chain 41.25 Call 47.00 10/17 No 0.15 0.35 0.22 -0.24 -52.18% 1,895 177 0.37 0.12 8 74 None
SHOP Options Chain 153.30 Put 150.00 9/26 No 1.80 1.97 1.80 -1.04 -36.62% 1,695 160 0.40 -0.32 14 58 None
BE Options Chain 81.33 Put 75.00 1/16 Yes 11.70 13.40 13.55 -0.45 -3.22% 1,525 144 0.98 -0.30 7 49 None
B Options Chain 30.08 Call 36.00 3/20 No 2.27 2.50 2.54 +1.39 +120.87% 1,243 118 0.36 0.44 3 20 None
B Options Chain 30.08 Call 34.50 9/26 No 0.21 0.24 0.23 +0.22 +2,200.00% 1,106 105 0.40 0.22 3 20 None
IONQ Options Chain 66.90 Put 65.00 1/16 Yes 11.70 12.05 11.82 -1.28 -9.78% 1,107 106 0.98 -0.33 7 46 None
MGNI Options Chain 25.92 Call 32.00 11/21 Yes 1.10 1.20 0.80 +0.35 +77.78% 1,775 170 0.68 0.29 8 50 None
SOFI Options Chain 29.51 Put 28.50 9/26 No 0.47 0.49 0.48 -0.68 -58.63% 5,692 547 0.57 -0.31 8 49 None
XRX Options Chain 4.10 Call 5.00 11/21 Yes 0.25 0.30 0.27 +0.09 +50.00% 2,996 288 0.85 0.34 10 36 None
AAPL Options Chain 245.50 Put 242.50 10/03 No 2.75 2.90 2.74 -4.12 -60.06% 2,659 257 0.22 -0.37 8 63 None
ORCL Options Chain 308.66 Call 470.00 9/26 No 0.00 0.02 0.01 0.00 0.00% 1,816 177 0.98 0.00 8 62 None
TSLA Options Chain 426.07 Call 505.00 10/03 No 2.34 2.38 2.42 +0.03 +1.26% 1,668 163 0.64 0.10 8 58 None
HUT Options Chain 37.37 Put 37.00 9/26 No 2.26 2.55 2.20 +0.41 +22.91% 1,185 116 1.04 -0.52 11 58 None
FSLR Options Chain 211.31 Call 220.00 9/26 No 2.31 2.69 2.56 +0.06 +2.40% 7,316 725 0.46 0.30 14 62 None
WBD Options Chain 19.33 Put 17.50 10/03 No 0.34 0.40 0.38 -0.29 -43.29% 5,374 534 0.72 -0.25 3 18 None
STZ Options Chain 132.92 Put 270.00 1/16 Yes 136.20 138.50 137.00 +0.50 +0.37% 1,740 173 0.85 -1.00 4 61 None
META Options Chain 778.38 Put 770.00 9/26 No 7.05 7.55 7.17 -0.63 -8.08% 9,283 925 0.25 -0.38 15 72 None
RUN Options Chain 16.58 Call 18.00 9/26 No 0.25 0.29 0.26 -0.04 -13.34% 2,486 250 0.80 0.26 6 40 None
TSM Options Chain 264.87 Call 210.00 11/21 Yes 58.10 59.05 59.00 -3.14 -5.06% 18,021 1,815 0.43 0.91 23 75
Dividend Stock List
FRSH Options Chain 13.28 Call 15.00 10/17 No 0.15 0.20 0.18 -0.02 -10.00% 3,195 324 0.53 0.13 11 36 None
OKLO Options Chain 135.23 Put 120.00 10/17 No 12.40 12.80 12.50 -9.37 -42.85% 1,014 103 1.38 -0.31 3 22 None
DIS Options Chain 114.89 Call 112.00 9/26 No 2.17 2.70 2.42 -1.40 -36.65% 1,108 113 0.20 0.69 15 63 None
B Options Chain 30.08 Put 32.00 10/17 No 0.82 0.85 0.83 -2.32 -73.66% 1,584 162 0.37 -0.35 3 20 None
UBER Options Chain 98.51 Call 110.00 10/24 No 0.74 1.04 0.97 +0.47 +94.00% 2,424 248 0.34 0.18 12 63 None
QUBT Options Chain 23.27 Put 12.00 10/03 No 0.00 0.10 0.06 +0.01 +20.00% 1,798 185 1.93 0.00 6 35 None
TEM Options Chain 88.24 Put 50.00 9/26 No 0.00 0.50 0.05 -0.23 -82.15% 1,000 103 2.55 0.00 3 21 None
HOOD Options Chain 121.50 Call 126.00 9/26 No 3.10 3.20 3.18 +1.05 +49.30% 6,397 661 0.53 0.47 11 57 None
INTC Options Chain 30.53 Call 33.00 11/21 Yes 1.58 1.69 1.60 -0.50 -23.81% 19,589 2,026 0.56 0.38 4 45 None
RGTI Options Chain 28.52 Call 40.00 10/03 No 0.80 1.00 0.90 +0.44 +95.66% 1,055 110 1.69 0.21 3 19 None
U Options Chain 46.05 Put 44.50 9/26 No 0.98 1.01 0.95 -0.58 -37.91% 1,339 140 0.66 -0.34 4 42 None
TTD Options Chain 44.47 Put 115.00 1/16 Yes 70.40 70.80 71.15 +0.30 +0.43% 2,110 221 1.36 -0.98 12 47 None
CRWV Options Chain 122.01 Put 125.00 9/26 No 5.15 5.60 5.41 -2.22 -29.10% 3,988 420 0.78 -0.48 3 22 None
NKE Options Chain 70.89 Put 70.00 9/26 No 0.72 0.75 0.74 +0.20 +37.04% 10,247 1,080 0.29 -0.36 6 54 None
W Options Chain 89.31 Call 90.00 9/26 No 2.25 2.35 2.31 +0.12 +5.48% 1,485 157 0.52 0.48 7 41 None
NVDA Options Chain 176.67 Call 202.50 10/03 No 0.13 0.14 0.15 -0.05 -25.00% 2,222 235 0.36 0.02 17 61 None
HUT Options Chain 37.37 Call 43.00 11/21 No 3.50 3.70 3.55 -1.05 -22.83% 2,061 218 0.98 0.41 11 58 None
AAPL Options Chain 245.50 Put 245.00 9/26 No 2.61 2.83 2.70 -5.02 -65.03% 21,143 2,237 0.21 -0.46 8 63 None
GRAB Options Chain 6.40 Call 7.00 10/10 No 0.10 0.20 0.16 -0.02 -11.12% 4,819 510 0.60 0.30 10 31 None
HIMS Options Chain 55.68 Put 58.00 9/26 No 2.51 2.74 2.63 -1.11 -29.68% 1,637 174 0.80 -0.49 12 43 None
HPQ Options Chain 28.25 Put 26.00 10/17 No 0.18 0.20 0.20 -0.06 -23.08% 2,151 229 0.30 -0.15 13 51 None
CRWV Options Chain 122.01 Call 135.00 9/26 No 2.07 2.14 2.08 +0.44 +26.83% 17,739 1,896 0.80 0.26 3 22 None
PRGO Options Chain 21.26 Call 22.50 10/17 No 0.40 1.55 0.53 +0.03 +6.00% 1,029 110 0.41 0.34 10 59 None
MPW Options Chain 5.01 Call 5.50 10/10 No 0.05 0.11 0.11 +0.04 +57.15% 2,193 236 0.53 0.25 8 53 None
QBTS Options Chain 26.88 Call 31.00 9/26 No 0.78 0.94 0.85 +0.44 +107.32% 944 102 1.49 0.28 5 30 None
AMAT Options Chain 190.21 Call 200.00 9/26 No 0.87 1.05 1.03 -0.38 -26.95% 4,256 462 0.39 0.17 16 69 None
IREN Options Chain 36.56 Call 50.00 9/26 No 0.28 0.32 0.31 +0.14 +82.36% 5,970 649 1.34 0.12 9 35 None
GOOGL Options Chain 252.77 Put 255.00 10/03 No 5.45 6.00 5.53 -2.07 -27.24% 1,117 122 0.28 -0.48 13 69 None
CLF Options Chain 11.43 Call 15.00 11/21 Yes 0.31 0.35 0.35 +0.06 +20.69% 7,276 797 0.65 0.23 6 39 None
EOSE Options Chain 9.07 Call 10.00 10/03 No 0.67 0.71 0.75 +0.31 +70.46% 1,715 189 1.02 0.50 2 31 None
HAL Options Chain 22.49 Put 21.00 9/26 No 0.02 0.10 0.05 -0.05 -50.00% 10,291 1,136 0.39 -0.08 12 64 None
ASTS Options Chain 41.48 Put 23.00 10/17 No 0.00 0.17 0.06 -0.05 -45.46% 2,000 221 1.36 -0.01 5 43 None
FSLR Options Chain 211.31 Call 270.00 3/20 Yes 13.00 13.65 13.27 +0.92 +7.45% 1,493 165 0.49 0.33 14 62 None
INTC Options Chain 30.53 Call 29.50 10/03 No 1.07 1.29 1.29 -0.88 -40.56% 1,049 116 0.52 0.54 4 45 None
CL Options Chain 81.53 Call 80.00 10/17 No 1.75 3.10 2.60 -0.25 -8.78% 1,930 214 0.20 0.60 12 61 None
AON Options Chain 352.76 Call 390.00 10/17 No 0.10 0.45 0.29 -0.36 -55.39% 1,674 186 0.20 0.04 11 67 None
QUBT Options Chain 23.27 Call 25.00 10/17 No 2.70 2.80 2.75 +2.08 +310.45% 25,939 2,883 1.34 0.50 6 35 None
RIOT Options Chain 17.46 Put 17.50 9/26 No 0.73 0.77 0.74 -0.09 -10.85% 1,527 170 0.75 -0.49 8 48 None
ABNB Options Chain 127.04 Put 120.00 9/26 No 0.21 0.25 0.23 -0.31 -57.41% 2,344 261 0.31 -0.09 10 57 None
RIOT Options Chain 17.46 Call 26.00 12/19 Yes 0.90 0.96 0.98 -0.02 -2.00% 1,307 146 0.87 0.25 8 48 None
FRT Options Chain 100.22 Call 100.00 10/17 No 1.30 1.55 1.55 -0.15 -8.83% 1,895 212 0.15 0.47 12 64 None
NVO Options Chain 61.40 Put 61.00 10/03 No 1.62 1.75 1.68 +0.01 +0.60% 1,301 146 0.40 -0.45 15 72 None
BBAI Options Chain 6.26 Call 7.00 11/21 Yes 1.30 1.35 1.33 +0.38 +40.00% 5,918 666 1.22 0.58 3 21 None
FRPT Options Chain 52.80 Put 45.00 10/17 No 1.05 1.20 1.20 +0.53 +79.11% 1,051 119 0.66 -0.19 8 48 None
META Options Chain 778.38 Put 780.00 9/26 No 11.15 12.00 11.80 -0.85 -6.72% 2,888 327 0.24 -0.53 15 72 None
MRVL Options Chain 74.26 Call 90.00 10/03 No 0.19 0.31 0.26 -0.06 -18.75% 2,049 233 0.60 0.06 8 51 None
UUUU Options Chain 14.86 Call 16.50 9/26 No 0.30 0.35 0.35 +0.10 +40.00% 983 112 1.04 0.27 6 39 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
MU Options Chain 162.73 Call 162.50 9/26 Yes 8.45 8.60 8.55 -3.73 -30.38% 5,131 589 0.93 0.53 17 68 None
LULU Options Chain 169.62 Put 350.00 12/19 Yes 178.70 181.00 180.20 +0.65 +0.37% 1,070 123 0.94 -0.98 14 62 None
LEN Options Chain 128.77 Call 135.00 12/19 Yes 6.50 6.70 6.90 -3.43 -33.21% 3,174 365 0.36 0.43 14 71 None
WDC Options Chain 106.63 Call 104.00 9/26 No 4.25 4.40 4.21 +0.73 +20.98% 2,789 321 0.46 0.67 12 65 None
U Options Chain 46.05 Call 65.00 9/26 No 0.01 0.03 0.02 -0.01 -33.34% 1,163 134 0.99 0.00 4 42 None
DAL Options Chain 59.54 Put 35.00 10/17 Yes 0.00 0.13 0.11 +0.02 +22.23% 4,402 509 1.01 0.00 13 65 None
QS Options Chain 13.42 Put 13.00 9/26 No 0.69 0.70 0.70 -0.72 -50.71% 1,279 148 1.25 -0.39 9 28 None
TRIP Options Chain 18.83 Call 25.00 12/19 Yes 0.00 0.35 0.40 +0.19 +90.48% 1,512 175 0.51 0.15 10 43 None
TGT Options Chain 88.13 Put 84.00 9/26 No 0.19 0.22 0.21 -0.01 -4.55% 3,298 382 0.30 -0.13 13 66 None
CLF Options Chain 11.43 Put 12.50 9/26 No 0.89 1.01 0.93 -0.14 -13.09% 1,642 191 0.55 -0.80 6 39 None
OPEN Options Chain 9.57 Call 10.50 9/26 No 0.47 0.49 0.49 -0.29 -37.18% 102,830 11,975 1.58 0.38 6 25 None
HOOD Options Chain 121.50 Put 112.00 9/26 No 0.47 0.51 0.47 -0.63 -57.28% 8,318 970 0.62 -0.09 11 57 None
TTD Options Chain 44.47 Call 65.00 10/03 No 0.02 0.21 0.07 +0.02 +40.00% 1,113 130 0.96 0.00 12 47 None
QS Options Chain 13.42 Call 14.00 10/10 No 1.31 1.37 1.34 +0.52 +63.42% 993 117 1.22 0.51 9 28 None
SNDK Options Chain 102.21 Put 55.00 12/19 No 0.50 1.25 0.80 -0.05 -5.89% 2,002 236 0.82 -0.05 3 22 None
BIDU Options Chain 135.40 Put 132.00 10/03 No 3.70 3.95 3.85 -1.16 -23.16% 1,118 132 0.52 -0.37 15 31 None
KO Options Chain 66.52 Call 75.00 2/20 Yes 0.62 0.68 0.63 -0.09 -12.50% 6,431 760 0.17 0.16 11 70 None
JD Options Chain 35.44 Put 33.50 10/03 No 0.44 0.54 0.49 -0.01 -2.00% 1,311 155 0.43 -0.26 19 34 None
GOOG Options Chain 253.04 Put 250.00 11/21 Yes 11.00 11.15 10.95 -1.50 -12.05% 4,548 541 0.34 -0.39 13 69 None
SMCI Options Chain 45.81 Call 47.00 9/26 No 0.89 0.90 0.88 -0.28 -24.14% 30,654 3,649 0.53 0.38 11 50 None
SERV Options Chain 13.98 Call 15.00 9/26 No 0.60 0.65 0.60 +0.35 +140.00% 4,325 515 1.31 0.38 3 17 None
PYPL Options Chain 68.22 Put 68.00 10/10 No 1.72 1.77 1.75 +0.05 +2.95% 1,258 150 0.29 -0.47 11 60 None
UPST Options Chain 67.89 Call 75.00 9/26 No 0.57 0.60 0.60 -0.21 -25.93% 15,307 1,829 0.71 0.18 5 44 None
RDDT Options Chain 264.48 Call 270.00 9/26 No 6.05 7.90 7.00 -4.00 -36.37% 4,452 532 0.70 0.43 9 39 None
AG Options Chain 9.93 Call 10.00 10/31 No 1.16 1.25 1.24 +0.45 +56.97% 3,107 372 0.62 0.66 11 30 None
IRBT Options Chain 4.41 Call 5.00 9/26 No 0.05 0.10 0.07 -0.05 -41.67% 2,531 304 1.20 0.19 8 40 None
LEN Options Chain 128.77 Call 130.00 9/26 Yes 1.35 1.50 1.35 -5.28 -79.64% 1,082 130 0.34 0.37 14 71 None
DASH Options Chain 268.38 Put 240.00 1/16 Yes 12.35 12.60 12.51 +0.26 +2.13% 2,119 255 0.42 -0.28 10 59 None
KGC Options Chain 22.24 Call 23.50 10/10 No 0.90 0.98 0.97 +0.54 +125.59% 955 115 0.42 0.52 16 59 None
IREN Options Chain 36.56 Put 30.00 10/03 No 0.40 0.48 0.38 -0.33 -46.48% 5,146 621 1.11 -0.11 9 35 None
AAPL Options Chain 245.50 Call 245.00 9/26 No 3.15 3.20 3.25 +2.47 +316.67% 126,916 15,333 0.22 0.54 8 63 None
HBAN Options Chain 17.95 Call 19.00 10/17 Yes 0.10 0.15 0.11 -0.08 -42.11% 8,713 1,054 0.26 0.18 12 66 None
SNAP Options Chain 8.16 Call 11.00 10/03 No 0.03 0.04 0.03 -0.02 -40.00% 1,033 125 0.92 0.05 6 34 None
ASTS Options Chain 41.48 Call 45.50 9/26 No 1.89 2.03 2.00 +1.13 +129.89% 1,223 148 0.80 0.51 5 43 None
QBTS Options Chain 26.88 Put 24.00 10/03 No 1.20 1.37 1.27 -0.93 -42.28% 949 115 1.23 -0.28 5 30 None
BMY Options Chain 45.64 Put 45.00 9/26 No 0.56 0.59 0.56 +0.06 +12.00% 6,308 765 0.24 -0.47 11 63 None
AAOI Options Chain 28.99 Put 25.00 10/17 No 1.05 1.20 1.16 -0.09 -7.20% 2,140 260 0.91 -0.23 6 42 None
APLD Options Chain 19.95 Call 24.00 11/21 No 2.31 2.36 2.35 +0.53 +29.13% 2,079 253 1.04 0.44 3 18 None
RIOT Options Chain 17.46 Put 18.00 9/26 No 1.03 1.06 1.04 -0.07 -6.31% 1,864 227 0.77 -0.59 8 48 None
REPL Options Chain 3.23 Call 3.50 9/26 No 0.05 0.20 0.15 -0.10 -40.00% 1,352 165 1.34 0.35 10 35 None
APP Options Chain 623.00 Call 700.00 10/03 No 7.70 10.80 10.00 +5.60 +127.28% 2,302 281 0.51 0.25 8 62 None
DIS Options Chain 114.89 Call 118.00 9/26 No 0.27 0.31 0.29 -0.32 -52.46% 4,143 507 0.24 0.15 15 63 None
QBTS Options Chain 26.88 Call 35.00 9/26 No 0.40 0.46 0.43 +0.32 +290.91% 2,447 300 1.65 0.15 5 30 None
AMZN Options Chain 231.66 Call 245.00 10/24 No 2.95 3.05 3.00 -0.14 -4.46% 8,113 995 0.26 0.28 14 65 None
BRO Options Chain 91.87 Call 90.00 10/17 No 3.00 3.60 3.60 0.00 0.00% 1,465 180 0.20 0.67 12 65 None
AAPL Options Chain 245.50 Call 252.50 9/26 No 0.72 0.77 0.75 +0.56 +294.74% 35,168 4,328 0.22 0.20 8 63 None
CORZ Options Chain 17.02 Call 25.00 11/21 Yes 0.00 0.37 0.25 -0.03 -10.72% 2,048 253 0.74 0.11 4 26 None
GLW Options Chain 79.98 Call 78.00 9/26 No 1.46 2.40 2.45 +0.05 +2.09% 2,244 278 0.19 0.71 9 57 None
BBAI Options Chain 6.26 Put 6.50 10/10 No 0.50 0.55 0.50 -0.30 -37.50% 1,526 190 1.08 -0.37 3 21 None
KHC Options Chain 26.11 Call 26.50 10/03 No 0.41 0.50 0.46 +0.08 +21.06% 1,241 155 0.24 0.50 6 59 None
BMNR Options Chain 59.96 Put 61.00 9/26 No 3.75 4.00 3.90 -0.80 -17.03% 1,127 141 1.09 -0.49 6 22 None
MS Options Chain 159.91 Call 170.00 10/10 No 0.38 0.92 0.56 -0.01 -1.76% 935 117 0.23 0.14 14 74 None
PLTR Options Chain 182.39 Put 177.50 9/26 No 2.62 2.67 2.67 -2.43 -47.65% 8,131 1,019 0.47 -0.33 11 51 None
JOBY Options Chain 14.75 Put 15.00 9/26 No 0.15 0.20 0.18 -0.77 -81.06% 3,640 458 0.80 -0.19 6 34 None
UPS Options Chain 84.06 Put 81.00 10/10 No 0.96 1.02 1.00 -0.06 -5.66% 941 119 0.29 -0.26 11 62 None
IREN Options Chain 36.56 Call 50.00 10/10 No 1.25 1.34 1.27 +0.50 +64.94% 6,025 762 1.20 0.23 9 35 None
ORCL Options Chain 308.66 Put 200.00 10/03 No 0.02 0.05 0.06 +0.01 +20.00% 2,008 254 0.81 0.00 8 62 None
WM Options Chain 216.40 Call 220.00 10/17 No 3.10 3.60 3.25 +0.15 +4.84% 3,982 505 0.18 0.42 13 65 None
AVGO Options Chain 346.49 Call 100.00 10/17 No 244.35 245.60 245.80 -17.20 -6.54% 1,985 252 2.20 1.00 9 67 None
TTD Options Chain 44.47 Put 100.00 1/16 Yes 54.60 55.60 56.15 +0.50 +0.90% 800 102 1.14 -0.96 12 47 None
IONQ Options Chain 66.90 Put 65.00 10/03 No 2.83 3.05 2.97 -1.62 -35.30% 797 102 0.99 -0.30 7 46 None
TTD Options Chain 44.47 Call 57.50 2/20 Yes 4.20 4.35 4.02 -0.08 -1.96% 3,933 504 0.72 0.37 12 47 None
HD Options Chain 417.97 Call 435.00 9/26 No 0.11 0.22 0.18 -0.37 -67.28% 3,134 402 0.18 0.04 8 67 None
IBM Options Chain 265.03 Call 272.50 9/26 No 1.92 2.24 2.04 -0.01 -0.49% 990 127 0.30 0.30 10 67 None
MU Options Chain 162.73 Call 162.50 10/03 Yes 9.45 9.65 9.55 -3.92 -29.11% 856 110 0.73 0.54 17 68 None
OKLO Options Chain 135.23 Put 100.00 10/03 No 2.64 2.75 2.64 -3.96 -60.00% 2,368 305 1.50 -0.12 3 22 None
APP Options Chain 623.00 Call 690.00 9/26 No 5.20 5.90 5.56 +3.06 +122.40% 1,296 167 0.52 0.24 8 62 None
OKLO Options Chain 135.23 Call 125.00 9/26 No 15.95 17.00 16.61 +15.32 +1,187.60% 10,341 1,333 1.53 0.69 3 22 None
COIN Options Chain 344.00 Call 342.50 9/26 No 10.15 10.70 10.60 -1.65 -13.47% 2,027 262 0.55 0.52 14 64 None
NEXT Options Chain 6.58 Put 6.00 10/17 No 0.20 0.25 0.22 -0.06 -21.43% 6,236 812 0.68 -0.27 6 35 None
RIOT Options Chain 17.46 Call 23.00 10/17 No 0.35 0.39 0.38 -0.07 -15.56% 1,420 185 0.93 0.18 8 48 None
HRL Options Chain 25.01 Call 25.00 10/17 No 0.45 0.55 0.51 -0.04 -7.28% 5,418 706 0.23 0.44 12 56 None
QS Options Chain 13.42 Call 18.00 10/17 No 0.74 0.77 0.75 +0.29 +63.05% 2,170 283 1.38 0.29 9 28 None
EOSE Options Chain 9.07 Call 10.00 10/31 No 1.25 1.34 1.32 +0.41 +45.06% 5,711 746 1.05 0.55 2 31 None
ZION Options Chain 58.70 Put 47.50 10/17 No 0.00 0.50 0.10 0.00 0.00% 1,060 139 0.63 -0.01 19 69 None
PLTR Options Chain 182.39 Put 175.00 9/26 No 1.91 2.00 1.95 -1.95 -50.00% 18,054 2,368 0.48 -0.26 11 51 None
RDDT Options Chain 264.48 Call 255.00 9/26 No 13.15 16.55 15.50 -5.30 -25.49% 1,156 152 0.72 0.68 9 39 None
QUBT Options Chain 23.27 Call 23.00 9/26 No 1.85 1.90 1.85 +1.65 +825.00% 2,729 359 1.37 0.56 6 35 None
FIG Options Chain 58.40 Put 56.00 9/26 No 1.50 1.70 1.52 +0.22 +16.93% 889 117 0.63 -0.41 3 21 None
GOOG Options Chain 253.04 Call 267.50 9/26 No 0.59 0.63 0.61 +0.03 +5.18% 925 122 0.29 0.12 13 69 None
FDX Options Chain 238.91 Call 237.50 9/26 Yes 2.02 2.33 2.26 -3.44 -60.36% 1,114 147 0.34 0.31 11 66 None
AFRM Options Chain 90.28 Call 94.00 9/26 No 1.83 2.09 1.87 +0.65 +53.28% 3,933 519 0.53 0.41 6 45 None
DPRO Options Chain 5.70 Call 10.00 1/15 No 1.00 1.55 1.30 +0.45 +52.95% 1,180 156 1.03 0.35 10 29 None
TMC Options Chain 5.79 Call 8.00 10/17 No 0.15 0.25 0.19 +0.04 +26.67% 4,802 636 1.14 0.22 6 35 None
AEO Options Chain 19.73 Put 19.00 10/03 No 0.80 0.90 0.89 +0.29 +48.34% 1,049 139 0.54 -0.50 18 45 None
SNDK Options Chain 102.21 Put 95.00 9/26 No 2.20 2.40 2.30 -0.60 -20.69% 1,068 142 0.95 -0.26 3 22 None
TTD Options Chain 44.47 Put 110.00 1/16 Yes 64.60 66.20 66.05 -0.05 -0.08% 4,184 558 1.33 -0.97 12 47 None
CRWV Options Chain 122.01 Call 128.00 9/26 No 3.95 4.10 4.00 +0.80 +25.00% 1,769 236 0.77 0.43 3 22 None
QS Options Chain 13.42 Call 14.50 9/26 No 0.57 0.61 0.59 +0.28 +90.33% 1,466 196 1.34 0.39 9 28 None
HOOD Options Chain 121.50 Call 132.00 9/26 No 1.26 1.45 1.29 +0.26 +25.25% 5,970 799 0.55 0.25 11 57 None
HIMS Options Chain 55.68 Call 75.00 10/03 No 0.27 0.44 0.09 -0.29 -76.32% 762 102 0.89 0.08 12 43 None
ACI Options Chain 18.36 Put 18.00 9/26 No 0.25 0.35 0.35 +0.20 +133.34% 1,675 225 0.25 -0.56 11 54 None
SHEL Options Chain 70.79 Call 73.00 9/26 No 0.05 0.10 0.10 -0.11 -52.39% 10,021 1,348 0.16 0.09 15 70 None
TSM Options Chain 264.87 Call 277.50 9/26 No 0.82 0.87 0.85 -1.54 -64.44% 1,704 230 0.31 0.16 23 75
Dividend Stock List
CORZ Options Chain 17.02 Call 20.00 10/03 No 0.07 0.10 0.10 -0.01 -9.10% 1,103 149 0.67 0.09 4 26 None
U Options Chain 46.05 Put 46.00 9/26 No 1.64 1.67 1.62 -0.88 -35.20% 1,251 169 0.66 -0.48 4 42 None
QS Options Chain 13.42 Call 13.50 10/03 No 1.24 1.28 1.26 +0.54 +75.00% 850 115 1.22 0.54 9 28 None
DIS Options Chain 114.89 Put 111.00 9/26 No 0.51 0.59 0.53 +0.04 +8.17% 4,065 550 0.25 -0.23 15 63 None
B Options Chain 30.08 Call 33.00 10/17 No 1.38 1.43 1.40 +1.13 +418.52% 3,274 443 0.37 0.54 3 20 None
APP Options Chain 623.00 Put 625.00 9/26 No 9.00 10.10 9.20 -14.06 -60.45% 929 126 0.55 -0.29 8 62 None
ASTS Options Chain 41.48 Call 45.00 9/26 No 2.04 2.26 2.11 +1.31 +163.75% 8,940 1,213 0.80 0.55 5 43 None
BAC Options Chain 52.22 Call 56.00 9/26 No 0.00 0.03 0.02 +0.01 +100.00% 1,673 227 0.24 0.01 11 74 None
SOFI Options Chain 29.51 Put 29.00 10/03 No 1.06 1.08 1.09 -0.74 -40.44% 1,337 182 0.59 -0.41 8 49 None
OPEN Options Chain 9.57 Call 9.50 10/10 No 1.44 1.46 1.44 -0.36 -20.00% 6,674 909 1.58 0.58 6 25 None
TSLA Options Chain 426.07 Call 427.50 9/26 No 11.05 11.15 11.15 +2.22 +24.86% 18,112 2,470 0.50 0.50 8 58 None
OKLO Options Chain 135.23 Put 105.00 10/03 No 3.45 3.95 3.70 -4.90 -56.98% 1,105 151 1.50 -0.15 3 22 None
CPNG Options Chain 33.50 Call 35.00 9/26 No 0.02 0.25 0.04 -0.08 -66.67% 10,398 1,423 0.46 0.07 13 49 None
TRI Options Chain 162.51 Call 180.00 10/17 No 0.00 1.05 0.30 -0.58 -65.91% 1,000 137 0.33 0.07 10 62 None
MDB Options Chain 323.43 Put 270.00 11/21 No 4.55 5.40 4.88 -1.41 -22.42% 766 105 0.47 -0.13 4 50 None
MNDY Options Chain 219.15 Call 220.00 10/17 No 11.20 11.80 11.80 +6.00 +103.45% 969 133 0.47 0.53 13 50 None
SBET Options Chain 17.33 Call 21.50 10/10 No 0.59 0.66 0.65 -0.27 -29.35% 879 121 1.11 0.26 7 21 None
MSFT Options Chain 517.93 Put 482.50 9/26 No 0.20 0.25 0.22 -0.35 -61.41% 1,912 266 0.27 -0.03 13 68 None
FIVE Options Chain 155.54 Put 145.00 10/17 No 3.80 4.10 3.92 +0.97 +32.89% 1,055 147 0.42 -0.32 13 55 None
OKLO Options Chain 135.23 Put 105.00 9/26 No 1.50 1.77 1.50 -5.10 -77.28% 3,459 482 1.58 -0.11 3 22 None
NBIS Options Chain 99.31 Call 110.00 10/03 No 2.80 3.00 2.86 +1.17 +69.24% 1,265 177 0.85 0.30 3 21 None
CRWV Options Chain 122.01 Call 155.00 9/26 No 0.33 0.40 0.38 +0.04 +11.77% 1,735 243 0.93 0.05 3 22 None
DAL Options Chain 59.54 Call 85.00 10/17 Yes 0.00 0.36 0.12 +0.03 +33.34% 1,856 260 0.79 0.05 13 65 None
QUBT Options Chain 23.27 Put 16.50 9/26 No 0.00 0.15 0.05 -0.35 -87.50% 3,099 436 1.54 -0.04 6 35 None
AMZN Options Chain 231.66 Put 185.00 10/03 No 0.05 0.07 0.06 0.00 0.00% 2,293 323 0.49 0.00 14 65 None
SLB Options Chain 34.43 Put 33.50 9/26 No 0.20 0.26 0.23 -0.04 -14.82% 1,000 141 0.32 -0.26 12 69 None
AAPL Options Chain 245.50 Call 247.50 10/03 No 3.30 3.40 3.35 +2.23 +199.11% 4,991 704 0.22 0.44 8 63 None
SMR Options Chain 46.77 Call 47.00 10/17 No 5.55 5.85 5.51 +4.11 +293.58% 2,527 358 1.13 0.55 3 20 None
DKNG Options Chain 43.36 Call 45.00 10/03 No 0.72 0.75 0.74 0.00 0.00% 1,657 235 0.38 0.35 4 50 None
SMR Options Chain 46.77 Put 25.00 9/26 No 0.00 0.06 0.03 -0.07 -70.00% 1,960 278 2.13 0.00 3 20 None
B Options Chain 30.08 Call 36.00 1/16 No 1.75 1.82 1.85 +1.12 +153.43% 803 114 0.37 0.39 3 20 None
UPST Options Chain 67.89 Put 63.00 9/26 No 0.75 0.82 0.79 -0.28 -26.17% 10,734 1,526 0.70 -0.20 5 44 None
DELL Options Chain 132.34 Put 125.00 9/26 No 0.34 0.50 0.41 -0.21 -33.88% 2,046 291 0.36 -0.18 16 60 None
AAPL Options Chain 245.50 Call 275.00 10/24 No 0.42 0.46 0.44 +0.22 +100.00% 899 128 0.22 0.07 8 63 None
AMCR Options Chain 8.33 Call 8.00 10/17 No 0.40 0.45 0.45 0.00 0.00% 15,562 2,216 0.28 0.74 8 50 None
S Options Chain 19.10 Call 20.00 10/03 No 0.25 0.30 0.30 +0.10 +50.00% 1,366 195 0.40 0.29 7 38 None
NMAX Options Chain 12.84 Call 13.00 9/26 No 0.30 0.40 0.30 -0.05 -14.29% 791 113 0.52 0.51 3 16 None
SPCE Options Chain 3.29 Put 3.00 10/10 No 0.21 0.28 0.23 -0.05 -17.86% 782 112 1.15 -0.34 8 38 None
APP Options Chain 623.00 Call 685.00 9/26 No 6.10 6.80 6.90 +4.29 +164.37% 1,456 209 0.52 0.26 8 62 None
STT Options Chain 113.50 Call 125.00 1/16 Yes 2.90 3.00 2.85 +0.45 +18.75% 2,346 337 0.28 0.29 18 77 None
APP Options Chain 623.00 Call 700.00 9/26 No 4.00 4.20 4.18 +2.43 +138.86% 3,425 493 0.53 0.19 8 62 None
PANW Options Chain 208.19 Call 215.00 9/26 No 0.90 0.98 0.98 +0.32 +48.49% 6,495 936 0.28 0.22 7 58 None
TXRH Options Chain 158.24 Put 140.00 11/21 Yes 1.90 2.15 1.95 -0.03 -1.52% 4,806 693 0.34 -0.18 18 67 None
COIN Options Chain 344.00 Call 375.00 9/26 No 2.24 2.45 2.36 -0.97 -29.13% 8,492 1,225 0.62 0.16 14 64 None
GME Options Chain 25.92 Call 32.00 10/16 Yes 3.70 5.55 3.62 -0.13 -3.47% 2,542 367 0.57 0.49 15 39 None
RIOT Options Chain 17.46 Put 17.00 10/03 No 0.81 0.85 0.75 -0.13 -14.78% 1,721 249 0.78 -0.40 8 48 None
ZION Options Chain 58.70 Call 65.00 10/17 No 0.10 0.25 0.20 +0.05 +33.34% 1,064 154 0.26 0.11 19 69 None
META Options Chain 778.38 Call 782.50 9/26 No 9.05 9.70 9.25 -2.85 -23.56% 2,033 295 0.27 0.43 15 72 None
HUT Options Chain 37.37 Call 41.00 9/26 No 0.59 0.75 0.76 -0.54 -41.54% 1,080 157 1.05 0.24 11 58 None
NVDA Options Chain 176.67 Call 202.50 9/26 No 0.02 0.03 0.03 -0.04 -57.15% 4,292 624 0.40 0.00 17 61 None
AMGN Options Chain 275.01 Put 280.00 9/26 No 2.30 3.20 3.55 -2.18 -38.05% 763 111 0.31 -0.34 12 72 None
SOFI Options Chain 29.51 Put 30.00 10/03 No 1.56 1.61 1.61 -0.61 -27.48% 824 120 0.58 -0.53 8 49 None
MRK Options Chain 81.51 Put 75.00 9/26 No 0.00 0.07 0.03 -0.04 -57.15% 981 143 0.31 -0.01 14 73 None
INTC Options Chain 30.53 Put 29.50 9/26 No 0.83 0.86 0.83 +0.10 +13.70% 13,278 1,942 0.55 -0.46 4 45 None
APP Options Chain 623.00 Put 620.00 9/26 No 7.80 8.50 8.40 -8.70 -50.88% 1,623 238 0.56 -0.25 8 62 None
EOSE Options Chain 9.07 Call 15.00 7/17 Yes 1.90 2.30 2.07 +0.47 +29.38% 964 142 0.96 0.50 2 31 None
PL Options Chain 11.11 Call 13.00 1/16 Yes 1.50 1.60 1.59 +0.46 +40.71% 4,171 616 0.87 0.48 5 39 None
CTAS Options Chain 199.53 Call 200.00 10/17 Yes 5.20 7.20 7.16 +0.16 +2.29% 758 112 0.25 0.54 9 60 None
ASML Options Chain 927.70 Call 1,300.00 10/17 Yes 1.10 2.75 1.90 +0.29 +18.02% 1,493 221 0.62 0.02 15 68 None
TTD Options Chain 44.47 Call 44.00 9/26 No 1.49 1.56 1.54 +0.20 +14.93% 2,270 337 0.53 0.57 12 47 None
SMCI Options Chain 45.81 Put 46.00 9/26 No 1.42 1.49 1.45 -0.22 -13.18% 2,664 396 0.56 -0.50 11 50 None
QUBT Options Chain 23.27 Put 14.00 9/26 No 0.00 0.05 0.01 -0.06 -85.72% 3,093 460 1.91 -0.01 6 35 None
TSLA Options Chain 426.07 Call 545.00 9/26 No 0.11 0.12 0.12 -0.10 -45.46% 2,687 400 0.73 0.01 8 58 None
KO Options Chain 66.52 Call 70.00 2/20 Yes 1.83 1.89 1.90 -0.02 -1.05% 4,608 686 0.17 0.37 11 70 None
FTNT Options Chain 81.39 Put 80.00 9/26 No 0.18 0.22 0.21 -0.77 -78.58% 1,538 229 0.31 -0.12 12 59 None
CSCO Options Chain 68.57 Call 71.00 9/26 No 0.07 0.09 0.08 -0.09 -52.95% 6,278 936 0.21 0.09 11 66 None
INTC Options Chain 30.53 Call 29.50 9/26 No 0.92 0.96 0.95 -0.89 -48.37% 4,109 613 0.55 0.54 4 45 None
CORZ Options Chain 17.02 Call 18.00 10/10 No 0.51 0.56 0.56 +0.08 +16.67% 7,002 1,045 0.66 0.33 4 26 None
CHD Options Chain 92.07 Call 90.00 10/17 No 2.20 2.60 2.70 -0.95 -26.03% 1,554 232 0.21 0.55 5 49 None
WBD Options Chain 19.33 Call 21.00 10/17 No 0.77 0.85 0.82 -0.03 -3.53% 18,238 2,724 0.68 0.40 3 18 None
CVNA Options Chain 379.02 Call 420.00 9/26 No 1.65 1.76 1.67 +0.95 +131.95% 18,885 2,823 0.46 0.14 7 59 None
INTC Options Chain 30.53 Put 29.00 10/31 Yes 1.86 1.97 1.88 +0.16 +9.31% 759 114 0.56 -0.41 4 45 None
NU Options Chain 16.17 Call 16.50 9/26 No 0.14 0.16 0.15 +0.03 +25.00% 6,682 1,005 0.31 0.33 13 41 None
CLSK Options Chain 13.46 Put 13.50 9/26 No 0.57 0.61 0.57 -0.28 -32.95% 1,241 187 0.86 -0.45 13 59 None
PONY Options Chain 20.71 Call 19.00 9/26 No 1.89 2.18 2.20 +1.82 +478.95% 901 136 0.94 0.76 3 19 None
PLTR Options Chain 182.39 Call 200.00 9/26 No 0.54 0.56 0.55 +0.14 +34.15% 31,120 4,737 0.49 0.10 11 51 None
PAAS Options Chain 36.46 Call 36.00 9/26 No 1.00 1.10 1.15 +0.63 +121.16% 1,142 174 0.38 0.62 17 60 None
QS Options Chain 13.42 Put 14.00 10/17 No 2.10 2.13 2.11 -0.64 -23.28% 1,121 171 1.21 -0.48 9 28 None
AAPL Options Chain 245.50 Put 250.00 9/26 No 5.65 5.85 5.65 -6.55 -53.69% 6,941 1,060 0.22 -0.71 8 63 None
SBET Options Chain 17.33 Put 16.50 10/03 No 0.85 0.90 0.87 -0.09 -9.38% 2,300 352 0.95 -0.36 7 21 None
CRWD Options Chain 503.29 Put 500.00 9/26 No 8.30 8.80 8.40 -2.75 -24.67% 1,486 228 0.37 -0.43 6 55 None
VNOM Options Chain 37.40 Put 35.00 10/17 No 0.45 0.65 0.57 +0.10 +21.28% 1,022 157 0.37 -0.23 13 74 None
LTBR Options Chain 18.26 Call 17.50 10/17 No 2.30 2.40 2.30 +1.55 +206.67% 2,711 417 1.09 0.59 11 33 None
GPC Options Chain 137.91 Call 140.00 10/17 Yes 1.95 2.95 2.65 +0.25 +10.42% 1,141 176 0.22 0.41 10 65 None
LAES Options Chain 3.54 Call 4.50 9/26 Yes 0.20 0.25 0.24 +0.19 +380.00% 2,796 432 1.37 0.41 8 18 None
WBD Options Chain 19.33 Put 13.00 11/21 No 0.07 0.42 0.23 -0.10 -30.31% 3,014 466 0.77 -0.09 3 18 None
LYFT Options Chain 22.58 Call 26.00 10/17 No 0.52 0.54 0.52 +0.14 +36.85% 20,168 3,119 0.63 0.24 13 40 None
LAZ Options Chain 57.22 Call 65.00 3/20 Yes 0.95 2.30 1.95 -0.15 -7.15% 975 151 0.27 0.26 15 62 None
AAPL Options Chain 245.50 Put 170.00 9/26 No 0.00 0.01 0.01 0.00 0.00% 808 126 0.89 0.00 8 63 None
AAOI Options Chain 28.99 Put 26.00 10/17 No 1.30 1.55 1.54 -0.01 -0.65% 2,064 322 0.91 -0.28 6 42 None
CVNA Options Chain 379.02 Put 195.00 10/03 No 0.01 0.30 0.10 -0.09 -47.37% 1,100 172 1.24 0.00 7 59 None
GLNG Options Chain 41.09 Put 38.00 10/17 No 0.85 0.95 0.86 +0.16 +22.86% 664 104 0.35 -0.34 6 50 None
META Options Chain 778.38 Put 777.50 9/26 No 9.75 10.95 10.60 -1.20 -10.17% 763 120 0.24 -0.49 15 72 None
TSLA Options Chain 426.07 Put 427.50 9/26 No 12.30 12.40 12.35 -6.68 -35.11% 5,549 874 0.50 -0.50 8 58 None
CAH Options Chain 150.04 Call 150.00 10/17 No 3.20 3.70 3.70 -0.10 -2.64% 984 155 0.23 0.49 16 54 None
TTD Options Chain 44.47 Put 27.50 1/16 Yes 0.64 0.68 0.67 +0.05 +8.07% 1,998 315 0.69 -0.07 12 47 None
ARM Options Chain 146.71 Call 145.00 9/26 No 2.52 2.67 2.60 -2.80 -51.86% 1,782 281 0.43 0.43 3 22 None
GOOGL Options Chain 252.77 Call 330.00 1/21 Yes 32.00 32.75 32.50 +1.00 +3.18% 691 109 0.32 0.45 13 69 None
AAPL Options Chain 245.50 Call 257.50 9/26 No 0.26 0.29 0.27 +0.19 +237.50% 7,486 1,182 0.24 0.09 8 63 None
ABNB Options Chain 127.04 Put 122.00 9/26 No 0.40 0.47 0.41 -0.45 -52.33% 836 132 0.30 -0.16 10 57 None
AVGO Options Chain 346.49 Call 41.00 1/16 Yes 303.10 305.70 305.65 -1.72 -0.56% 760 120 2.07 1.00 9 67 None
CRWV Options Chain 122.01 Put 123.00 9/26 No 4.00 4.50 4.45 -2.50 -35.98% 1,013 160 0.76 -0.42 3 22 None
AFRM Options Chain 90.28 Call 93.00 9/26 No 2.14 2.39 2.28 +0.63 +38.19% 4,272 675 0.52 0.47 6 45 None
EBAY Options Chain 90.61 Put 90.00 9/26 No 0.79 0.92 0.89 -0.86 -49.15% 1,593 252 0.23 -0.42 11 64 None
MSTR Options Chain 344.75 Call 390.00 9/26 No 0.86 0.94 0.90 -0.68 -43.04% 11,409 1,805 0.59 0.09 6 75 None
MSTR Options Chain 344.75 Call 380.00 9/26 No 1.44 1.56 1.48 -1.01 -40.57% 26,975 4,278 0.56 0.14 6 75 None
CVX Options Chain 159.25 Put 152.50 10/03 No 0.98 1.06 0.99 +0.34 +52.31% 900 143 0.21 -0.26 10 73 None
NFLX Options Chain 1,226.97 Call 1,290.00 9/26 No 2.20 2.35 2.28 +0.33 +16.93% 7,974 1,267 0.27 0.12 8 67 None
MS Options Chain 159.91 Put 160.00 10/10 No 3.45 3.75 3.30 -0.55 -14.29% 673 107 0.25 -0.47 14 74 None
TSLA Options Chain 426.07 Put 445.00 9/26 No 24.00 24.20 24.05 -7.55 -23.90% 905 144 0.52 -0.70 8 58 None
QUBT Options Chain 23.27 Put 19.00 9/26 No 0.25 0.30 0.28 -1.25 -81.70% 1,439 229 1.35 -0.12 6 35 None
TGT Options Chain 88.13 Call 88.00 9/26 No 1.46 1.53 1.50 -1.09 -42.09% 1,708 272 0.29 0.53 13 66 None
WMT Options Chain 102.33 Put 110.00 12/19 Yes 9.00 9.15 9.05 +1.13 +14.27% 2,794 445 0.23 -0.69 9 59 None