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
GRAB Options Chain 5.14 Call 6.00 12/27 No 0.10 0.15 0.13 +0.03 +30.00% 15,107 270 0.65 0.13 9 26 None
ARM Options Chain 140.89 Call 148.00 12/13 No 1.00 1.08 1.04 -0.13 -11.12% 10,626 279 0.56 0.31 3 22 None
SBUX Options Chain 100.13 Call 103.00 12/13 No 0.23 0.24 0.23 -0.09 -28.13% 18,099 491 0.22 0.19 10 60 None
TSLA Options Chain 394.67 Put 392.50 12/13 No 12.75 12.95 12.85 -1.03 -7.43% 4,855 151 0.63 -0.40 11 60 None
NVDA Options Chain 141.91 Put 120.00 1/24 No 1.47 1.66 1.56 +0.32 +25.81% 5,076 161 0.42 -0.12 16 58 None
AMZN Options Chain 227.03 Call 250.00 1/10 No 1.24 1.29 1.25 +0.20 +19.05% 6,511 279 0.27 0.15 12 61 None
TIGR Options Chain 6.25 Call 7.50 12/13 No 0.80 0.90 0.88 +0.78 +780.00% 3,224 187 1.72 0.65 14 37 None
RIVN Options Chain 13.08 Call 15.50 12/13 No 0.27 0.29 0.28 +0.23 +460.00% 6,319 368 0.83 0.07 8 29 None
AMZN Options Chain 227.03 Put 227.50 12/13 No 3.20 3.30 3.30 +0.10 +3.13% 8,268 525 0.29 -0.44 12 61 None
BBAI Options Chain 3.38 Put 4.00 12/20 No 0.60 0.80 0.70 -0.25 -26.32% 1,956 141 2.46 -0.32 7 21 None
TIGR Options Chain 6.25 Call 8.00 12/13 No 0.65 0.70 0.67 +0.62 +1,240.00% 5,508 398 1.89 0.53 14 37 None
RIVN Options Chain 13.08 Call 16.00 12/13 No 0.18 0.19 0.17 +0.13 +325.00% 6,235 451 0.90 0.05 8 29 None
TSLA Options Chain 394.67 Put 390.00 12/13 No 11.35 11.50 11.35 -0.98 -7.95% 16,047 1,232 0.63 -0.36 11 60 None
TSLA Options Chain 394.67 Call 397.50 12/13 No 7.40 7.55 7.40 -1.46 -16.48% 9,713 755 0.65 0.52 11 60 None
FSLY Options Chain 10.90 Call 12.50 12/13 No 0.24 0.25 0.25 +0.10 +66.67% 3,598 284 1.02 0.18 8 29 None
RIVN Options Chain 13.08 Put 13.50 12/13 No 0.15 0.16 0.15 -0.66 -81.49% 4,718 377 0.68 -0.64 8 29 None
APP Options Chain 401.50 Put 345.00 12/13 No 17.40 18.90 16.07 +9.77 +155.08% 1,687 136 0.85 -0.35 9 40 None
BABA Options Chain 85.93 Call 100.00 12/13 No 0.82 0.85 0.83 +0.75 +937.50% 17,379 1,464 0.71 0.21 18 78 None
AMD Options Chain 138.59 Call 134.00 12/13 No 2.22 2.25 2.25 -3.60 -61.54% 4,970 419 0.42 0.53 10 60 None
NKE Options Chain 78.95 Call 88.00 12/13 No 0.00 0.01 0.01 -0.02 -66.67% 2,338 198 0.36 0.01 14 59 None
RDDT Options Chain 163.00 Call 180.00 12/13 No 6.90 7.20 7.05 +5.51 +357.80% 2,301 208 0.76 0.19 8 36 None
RIVN Options Chain 13.08 Put 14.00 12/13 No 0.28 0.30 0.29 -0.93 -76.23% 3,379 310 0.70 -0.75 8 29 None
PDD Options Chain 100.00 Call 115.00 12/13 No 2.20 2.30 2.23 +2.07 +1,293.75% 3,882 365 0.59 0.04 20 75
Growth Stock List
TIGR Options Chain 6.25 Put 7.00 12/13 No 0.15 0.20 0.19 -0.82 -81.19% 2,300 217 1.63 -0.27 14 37 None
APP Options Chain 401.50 Put 300.00 12/13 No 2.05 2.45 2.39 +1.27 +113.40% 2,901 274 0.97 -0.04 9 40 None
BABA Options Chain 85.93 Put 89.00 12/13 No 0.74 0.82 0.69 -2.81 -80.29% 1,507 143 0.55 -0.21 18 78 None
AMD Options Chain 138.59 Call 133.00 12/13 No 2.75 2.79 2.77 -3.78 -57.71% 3,277 320 0.42 0.59 10 60 None
TSLA Options Chain 394.67 Put 387.50 12/13 No 10.00 10.15 10.10 -1.00 -9.01% 3,717 364 0.63 -0.33 11 60 None
PLTR Options Chain 77.50 Put 78.00 12/13 No 2.75 2.77 2.80 -0.83 -22.87% 5,374 533 0.64 -0.57 11 49 None
ASTS Options Chain 25.32 Call 35.00 12/13 No 0.15 0.20 0.15 +0.10 +200.00% 2,174 229 1.53 0.16 6 40 None
BA Options Chain 153.93 Call 180.00 1/03 No 0.65 0.84 0.74 +0.37 +100.00% 1,888 204 0.35 0.09 5 42 None
BIDU Options Chain 86.43 Call 96.00 12/20 No 2.91 3.00 2.86 +2.37 +483.68% 1,182 128 0.50 0.39 18 71 None
BABA Options Chain 85.93 Call 95.00 12/13 No 1.85 1.94 1.89 +1.71 +950.00% 19,480 2,236 0.62 0.42 18 78 None
PANW Options Chain 405.50 Call 430.00 12/20 No 1.05 1.12 1.07 -0.43 -28.67% 6,982 803 0.26 0.15 13 60 None
BGS Options Chain 6.88 Call 8.00 12/20 No 0.20 0.30 0.30 +0.29 +2,900.00% 1,006 118 0.45 0.32 10 39 None
RIOT Options Chain 12.97 Call 10.00 1/03 No 2.40 2.45 2.54 -0.69 -21.37% 1,021 124 1.04 0.85 14 39 None
TSLA Options Chain 394.67 Call 437.50 12/13 No 1.16 1.19 1.25 -0.56 -30.94% 2,764 341 0.75 0.14 11 60 None
ASAN Options Chain 22.19 Call 30.00 2/21 No 1.05 1.20 1.10 +0.75 +214.29% 1,167 146 0.68 0.27 7 35 None
WMB Options Chain 56.86 Put 55.00 12/20 No 1.10 1.25 0.75 +0.30 +66.67% 2,766 360 0.24 -0.38 11 68 None
AMZN Options Chain 227.03 Call 240.00 1/10 No 2.77 2.83 2.92 +0.31 +11.88% 3,253 431 0.26 0.28 12 61 None
BILI Options Chain 19.08 Call 25.00 12/13 No 0.41 0.48 0.45 +0.39 +650.00% 1,283 170 1.14 0.24 12 52 None
WOLF Options Chain 9.45 Call 14.00 12/13 No 0.15 0.25 0.20 +0.15 +300.00% 1,163 160 1.83 0.09 8 34 None
ZM Options Chain 85.80 Call 88.00 12/20 No 1.50 1.55 1.50 +0.10 +7.15% 4,044 560 0.35 0.43 16 56 None
AMD Options Chain 138.59 Call 132.00 12/13 No 3.30 3.40 3.35 -3.84 -53.41% 946 135 0.43 0.66 10 60 None
PLRX Options Chain 15.42 Put 15.00 1/17 No 1.10 2.10 1.00 -0.80 -44.45% 2,000 300 0.79 -0.47 8 34 None
BABA Options Chain 85.93 Call 107.00 12/13 No 0.29 0.31 0.31 +0.22 +244.45% 846 127 0.85 0.08 18 78 None
TSLA Options Chain 394.67 Call 402.50 12/13 No 5.90 6.05 5.97 -1.41 -19.11% 7,153 1,078 0.65 0.45 11 60 None
APTV Options Chain 56.67 Call 65.00 1/17 No 0.85 0.95 0.90 +0.35 +63.64% 1,505 229 0.36 0.13 13 60 None
WYNN Options Chain 94.50 Call 100.00 12/13 No 1.19 1.46 1.44 +1.19 +476.00% 913 139 0.48 0.45 14 52 None
BABA Options Chain 85.93 Put 92.00 12/13 No 1.88 2.02 1.88 -4.12 -68.67% 1,199 183 0.57 -0.40 18 78 None
SOFI Options Chain 15.92 Call 14.50 1/10 No 1.88 1.95 1.97 -0.14 -6.64% 1,043 163 0.66 0.71 7 30 None
AMZN Options Chain 227.03 Call 250.00 12/27 No 0.52 0.54 0.54 +0.12 +28.58% 13,078 2,057 0.29 0.09 12 61 None
APP Options Chain 401.50 Call 375.00 12/13 No 3.40 3.60 3.45 -38.50 -91.78% 1,771 284 0.90 0.32 9 40 None
TSLA Options Chain 394.67 Call 457.50 12/13 No 0.45 0.47 0.48 -0.35 -42.17% 760 123 0.80 0.07 11 60 None
SNAP Options Chain 12.54 Call 15.50 12/13 No 0.00 0.02 0.01 0.00 0.00% 775 127 1.18 0.01 7 36 None
APP Options Chain 401.50 Put 355.00 12/13 No 24.00 26.40 25.43 +17.31 +213.18% 1,534 253 0.87 -0.47 9 40 None
APP Options Chain 401.50 Call 450.00 2/21 Yes 14.70 15.80 15.00 -27.10 -64.38% 721 119 0.73 0.30 9 40 None
SMCI Options Chain 47.76 Put 16.00 2/21 Yes 0.36 0.42 0.40 -0.13 -24.53% 1,015 169 1.47 -0.02 16 50 None
AMD Options Chain 138.59 Call 134.00 12/20 No 3.65 3.75 3.71 -3.09 -45.45% 2,689 454 0.40 0.53 10 60 None
BB Options Chain 2.59 Put 2.50 1/10 Yes 0.09 0.11 0.10 -0.06 -37.50% 1,351 229 0.62 -0.32 11 25 None
AMZN Options Chain 227.03 Put 230.00 12/13 No 4.70 4.85 4.75 +0.05 +1.07% 4,046 693 0.30 -0.58 12 61 None
JD Options Chain 37.18 Call 42.00 12/13 No 1.34 1.40 1.38 +1.27 +1,154.55% 1,696 291 0.62 0.08 20 72 None
MSFT Options Chain 443.10 Put 427.50 12/13 No 0.54 0.56 0.55 +0.08 +17.03% 3,741 644 0.20 -0.10 15 69 None
AMZN Options Chain 227.03 Call 237.50 12/13 No 0.40 0.41 0.44 0.00 0.00% 4,721 820 0.32 0.15 12 61 None
APP Options Chain 401.50 Call 355.00 12/13 No 6.70 7.50 6.29 -52.81 -89.36% 996 173 0.87 0.53 9 40 None
APP Options Chain 401.50 Put 350.00 12/13 No 20.90 22.30 21.85 +14.55 +199.32% 1,718 300 0.87 -0.41 9 40 None
ORCL Options Chain 193.35 Call 212.50 12/13 Yes 2.45 2.56 2.51 +0.36 +16.75% 645 113 0.80 0.18 10 61 None
RIVN Options Chain 13.08 Call 19.00 12/13 No 0.02 0.03 0.03 +0.02 +200.00% 649 115 1.20 0.00 8 29 None
TSLA Options Chain 394.67 Put 385.00 12/13 No 8.75 8.90 8.87 -0.88 -9.03% 9,040 1,619 0.62 -0.29 11 60 None
AMD Options Chain 138.59 Call 136.00 12/13 No 1.39 1.41 1.41 -2.94 -67.59% 3,010 557 0.42 0.40 10 60 None
PDD Options Chain 100.00 Call 115.00 12/27 No 3.90 4.15 4.15 +3.35 +418.75% 3,635 675 0.46 0.11 20 75
Growth Stock List
RUM Options Chain 8.45 Put 8.00 12/13 No 0.20 0.30 0.25 -0.16 -39.03% 763 143 1.42 -0.35 9 16 None
APP Options Chain 401.50 Put 330.00 12/13 No 9.50 10.70 10.00 +6.47 +183.29% 2,080 390 0.86 -0.20 9 40 None
ALHC Options Chain 11.39 Call 12.50 1/17 No 0.65 0.70 0.70 0.00 0.00% 5,228 982 0.72 0.42 8 24 None
TSLA Options Chain 394.67 Call 427.50 12/13 No 1.86 1.89 1.96 -0.76 -27.95% 1,795 340 0.72 0.20 11 60 None
WMT Options Chain 95.73 Call 99.00 12/27 No 0.29 0.31 0.31 -0.18 -36.74% 3,156 609 0.19 0.17 9 59 None
ASAN Options Chain 22.19 Call 26.00 12/13 No 0.60 0.70 0.64 +0.50 +357.15% 853 165 1.31 0.37 7 35 None
AMD Options Chain 138.59 Call 133.00 12/20 No 4.15 4.25 4.15 -3.31 -44.37% 2,496 502 0.40 0.58 10 60 None
RXRX Options Chain 8.10 Put 8.00 12/13 No 0.10 0.20 0.15 -0.43 -74.14% 677 137 1.29 -0.47 8 22 None
AMD Options Chain 138.59 Call 135.00 12/13 No 1.78 1.80 1.75 -3.30 -65.35% 8,675 1,762 0.42 0.46 10 60 None
APP Options Chain 401.50 Put 330.00 12/20 No 14.00 15.20 15.20 +8.95 +143.20% 2,059 421 0.76 -0.26 9 40 None
TCOM Options Chain 69.19 Call 95.00 1/17 No 0.55 0.70 0.66 +0.56 +560.00% 663 137 0.50 0.11 19 79
Growth Stock List
XPEV Options Chain 12.58 Put 14.00 12/13 No 0.48 0.52 0.52 -1.15 -68.87% 539 112 0.99 -0.37 12 51 None
AI Options Chain 40.52 Put 37.50 12/20 Yes 2.19 2.38 2.30 0.00 0.00% 938 195 1.43 -0.30 8 29 None
TSLA Options Chain 394.67 Call 447.50 12/13 No 0.73 0.75 0.73 -0.47 -39.17% 769 161 0.77 0.09 11 60 None
JPM Options Chain 247.36 Put 232.50 12/13 No 0.09 0.11 0.10 -0.01 -9.10% 501 105 0.25 -0.04 15 79 None
APP Options Chain 401.50 Call 360.00 12/13 No 5.60 6.20 5.70 -46.80 -89.15% 873 186 0.88 0.48 9 40 None
PLTR Options Chain 77.50 Put 14.00 2/21 Yes 0.00 0.03 0.01 -0.01 -50.00% 810 173 1.29 0.00 11 49 None
TSLA Options Chain 394.67 Call 442.50 12/13 No 0.92 0.94 1.01 -0.51 -33.56% 1,490 319 0.76 0.11 11 60 None
BABA Options Chain 85.93 Call 98.00 12/13 No 1.12 1.17 1.16 +1.05 +954.55% 1,653 356 0.68 0.28 18 78 None
PLTR Options Chain 77.50 Put 74.00 12/20 No 2.21 2.28 2.25 -0.33 -12.80% 3,749 811 0.63 -0.37 11 49 None
PDD Options Chain 100.00 Put 104.00 12/13 No 0.63 0.78 0.65 -4.03 -86.12% 484 105 0.48 -0.73 20 75
Growth Stock List
AI Options Chain 40.52 Call 41.50 12/13 Yes 3.35 3.65 3.40 +0.10 +3.03% 824 179 2.21 0.55 8 29 None
PVH Options Chain 106.48 Call 115.00 1/17 No 3.00 3.80 3.60 +1.73 +92.52% 485 106 0.30 0.28 16 68 None
SOUN Options Chain 14.73 Put 15.00 12/13 No 1.26 1.29 1.25 -0.26 -17.22% 2,804 616 2.04 -0.41 3 17 None
ASTS Options Chain 25.32 Put 27.00 12/13 No 1.05 1.15 1.10 -1.37 -55.47% 564 124 1.30 -0.31 6 40 None
RDW Options Chain 14.30 Call 14.00 1/17 No 1.25 1.60 1.45 -0.33 -18.54% 545 120 0.95 0.56 5 21 None
MRVL Options Chain 113.20 Put 109.00 12/13 No 0.68 0.79 0.74 +0.14 +23.34% 620 137 0.37 -0.20 5 55 None
TSLA Options Chain 394.67 Call 410.00 12/13 No 4.20 4.25 4.24 -1.26 -22.91% 22,230 4,923 0.67 0.36 11 60 None
TSLA Options Chain 394.67 Call 460.00 12/13 No 0.40 0.42 0.40 -0.36 -47.37% 6,998 1,551 0.81 0.06 11 60 None
ASTS Options Chain 25.32 Call 28.50 12/13 No 1.05 1.15 1.15 +0.70 +155.56% 1,148 257 1.35 0.55 6 40 None
MRVL Options Chain 113.20 Call 113.00 12/13 No 1.68 1.70 1.70 -0.81 -32.28% 2,891 648 0.35 0.55 5 55 None
BABA Options Chain 85.93 Call 101.00 12/13 No 0.70 0.73 0.75 +0.66 +733.34% 512 115 0.73 0.18 18 78 None
RDDT Options Chain 163.00 Call 200.00 12/27 No 5.75 6.25 6.00 +4.00 +200.00% 591 133 0.73 0.13 8 36 None
AMZN Options Chain 227.03 Call 232.50 12/13 No 1.10 1.12 1.10 -0.07 -5.99% 19,067 4,305 0.30 0.30 12 61 None
TSLA Options Chain 394.67 Call 407.50 12/13 No 4.70 4.80 4.80 -1.25 -20.67% 2,600 591 0.66 0.39 11 60 None
ASTS Options Chain 25.32 Call 32.00 12/13 No 0.35 0.40 0.35 +0.21 +150.00% 747 170 1.46 0.28 6 40 None
NIO Options Chain 4.63 Call 7.00 12/27 No 0.10 0.12 0.10 +0.07 +233.34% 2,885 660 1.01 0.07 9 47 None
VFS Options Chain 4.90 Call 6.00 12/13 No 0.05 0.09 0.07 +0.01 +16.67% 579 138 1.49 0.19 3 14 None
BABA Options Chain 85.93 Call 99.00 12/13 No 0.97 1.01 0.96 +0.87 +966.67% 3,145 752 0.69 0.24 18 78 None
IONQ Options Chain 37.97 Put 32.00 12/13 No 0.41 0.70 0.60 +0.17 +39.54% 997 239 1.17 -0.12 7 28 None
SOFI Options Chain 15.92 Call 16.00 1/24 No 1.40 1.46 1.45 -0.13 -8.23% 698 168 0.68 0.54 7 30 None
TSLA Options Chain 394.67 Put 380.00 12/13 No 6.65 6.75 6.70 -0.80 -10.67% 15,542 3,758 0.62 -0.23 11 60 None
WOLF Options Chain 9.45 Call 11.50 12/13 No 0.60 0.70 0.56 +0.39 +229.42% 1,507 365 1.74 0.31 8 34 None
AMD Options Chain 138.59 Put 127.00 12/13 No 0.41 0.42 0.42 +0.24 +133.34% 2,798 683 0.46 -0.13 10 60 None
APP Options Chain 401.50 Call 370.00 12/13 No 3.60 4.40 4.20 -42.34 -90.98% 550 135 0.90 0.37 9 40 None
TFC Options Chain 47.47 Call 48.00 12/20 No 0.48 0.54 0.55 +0.15 +37.50% 1,002 247 0.23 0.41 6 66 None
PLTR Options Chain 77.50 Call 79.00 1/03 No 5.05 5.20 5.05 +1.05 +26.25% 917 227 0.59 0.46 11 49 None
AMD Options Chain 138.59 Put 132.00 12/13 No 1.52 1.55 1.54 +1.00 +185.19% 7,274 1,813 0.42 -0.34 10 60 None
NXPI Options Chain 218.21 Put 210.00 12/13 No 0.15 0.30 0.30 -0.45 -60.00% 468 117 0.27 -0.18 12 74 None
TSLA Options Chain 394.67 Call 392.50 12/13 No 9.25 9.40 9.39 -1.41 -13.06% 3,260 829 0.64 0.60 11 60 None
RDDT Options Chain 163.00 Call 200.00 12/13 No 2.05 2.36 2.17 +1.72 +382.23% 1,033 263 0.91 0.05 8 36 None
PLTR Options Chain 77.50 Call 91.00 12/13 No 0.29 0.31 0.30 +0.16 +114.29% 1,093 281 0.73 0.05 11 49 None
BABA Options Chain 85.93 Call 93.00 12/13 No 2.59 2.70 2.64 +2.37 +877.78% 4,141 1,068 0.58 0.54 18 78 None
TSLA Options Chain 394.67 Call 405.00 12/13 No 5.30 5.40 5.34 -1.51 -22.05% 17,675 4,569 0.66 0.42 11 60 None
VRSN Options Chain 191.14 Call 210.00 1/17 No 2.70 3.20 3.00 +1.95 +185.72% 540 140 0.19 0.32 9 48 None
TSLA Options Chain 394.67 Put 405.00 12/20 No 26.30 26.55 25.70 -1.55 -5.69% 493 128 0.61 -0.53 11 60 None
VST Options Chain 160.28 Call 175.00 12/13 No 0.05 0.20 0.20 -0.55 -73.34% 388 101 0.71 0.05 10 63 None
APP Options Chain 401.50 Put 340.00 12/13 No 14.10 15.60 15.32 +10.62 +225.96% 1,198 314 0.86 -0.30 9 40 None
IBM Options Chain 238.04 Call 247.50 12/13 No 0.21 0.26 0.21 -0.02 -8.70% 567 149 0.17 0.07 12 70 None
AMZN Options Chain 227.03 Call 247.50 12/13 No 0.07 0.08 0.07 -0.01 -12.50% 1,465 385 0.38 0.02 12 61 None
ZK Options Chain 25.23 Call 30.00 12/20 No 1.15 1.40 1.14 +0.69 +153.34% 2,119 558 0.94 0.45 3 15 None
XPEV Options Chain 12.58 Put 13.00 12/13 No 0.13 0.15 0.15 -0.62 -80.52% 1,007 266 0.95 -0.14 12 51 None
RIVN Options Chain 13.08 Put 15.00 12/13 No 0.75 0.79 0.79 -1.26 -61.47% 757 200 0.71 -0.89 8 29 None
BABA Options Chain 85.93 Put 94.00 12/13 No 2.96 3.10 2.90 -5.00 -63.30% 666 177 0.61 -0.52 18 78 None
TSLA Options Chain 394.67 Put 385.00 12/20 No 14.30 14.45 14.25 -0.65 -4.37% 1,914 511 0.60 -0.35 11 60 None
RIOT Options Chain 12.97 Call 20.00 2/21 Yes 1.06 1.09 1.06 -0.30 -22.06% 4,520 1,207 1.32 0.34 14 39 None
TSLA Options Chain 394.67 Put 395.00 12/20 No 19.80 20.00 20.00 -0.67 -3.25% 1,509 403 0.60 -0.44 11 60 None
RIVN Options Chain 13.08 Call 20.00 1/24 No 0.32 0.41 0.32 +0.17 +113.34% 529 144 0.78 0.07 8 29 None
NVDA Options Chain 141.91 Call 134.00 1/03 No 8.95 9.05 8.99 -1.81 -16.76% 1,021 278 0.35 0.77 16 58 None
APP Options Chain 401.50 Put 325.00 12/13 No 7.70 8.40 8.30 +5.51 +197.50% 661 180 0.86 -0.17 9 40 None
NEM Options Chain 41.11 Put 38.50 12/13 No 0.01 0.02 0.01 -0.04 -80.00% 421 116 0.31 -0.05 7 54 None
PDD Options Chain 100.00 Put 111.00 12/13 No 2.85 3.35 3.00 -9.41 -75.83% 370 102 0.65 -0.92 20 75
Growth Stock List
NFLX Options Chain 934.50 Call 1,060.00 12/13 No 0.06 0.17 0.09 -0.07 -43.75% 481 134 0.41 0.00 6 66 None
ALHC Options Chain 11.39 Call 15.00 1/17 No 0.15 0.25 0.18 -0.12 -40.00% 5,002 1,394 0.81 0.17 8 24 None
TSLA Options Chain 394.67 Call 475.00 12/13 No 0.20 0.22 0.21 -0.23 -52.28% 2,691 754 0.85 0.04 11 60 None
TSLA Options Chain 394.67 Put 395.00 12/13 No 14.30 14.45 14.40 -1.00 -6.50% 9,729 2,726 0.64 -0.44 11 60 None
BBAI Options Chain 3.38 Put 3.50 12/20 No 0.40 0.45 0.37 -0.23 -38.34% 1,191 335 2.30 -0.21 7 21 None
SERV Options Chain 11.81 Call 15.00 12/13 No 0.50 0.60 0.52 +0.27 +108.00% 415 117 1.67 0.16 3 17 None
SBUX Options Chain 100.13 Call 101.00 12/13 No 0.60 0.63 0.63 -0.23 -26.75% 2,584 732 0.22 0.41 10 60 None
BABA Options Chain 85.93 Call 125.00 12/13 No 0.02 0.03 0.03 +0.02 +200.00% 450 128 1.10 0.01 18 78 None
RIVN Options Chain 13.08 Call 20.00 12/13 No 0.01 0.03 0.02 -0.01 -33.34% 837 239 1.33 0.00 8 29 None
RUN Options Chain 10.57 Call 13.00 12/13 No 0.05 0.07 0.06 +0.04 +200.00% 548 158 0.86 0.05 7 52 None
ALLY Options Chain 38.55 Call 40.00 12/20 No 0.70 0.75 0.70 +0.35 +100.00% 3,754 1,092 0.36 0.43 12 77 None
APP Options Chain 401.50 Call 400.00 12/13 No 1.25 1.40 1.38 -27.95 -95.30% 5,179 1,512 0.97 0.14 9 40 None
ARM Options Chain 140.89 Call 143.00 12/13 No 2.21 2.39 2.25 -0.36 -13.80% 2,081 608 0.54 0.52 3 22 None
WMT Options Chain 95.73 Put 94.00 12/13 No 0.64 0.66 0.64 +0.28 +77.78% 8,363 2,455 0.22 -0.35 9 59 None
PDD Options Chain 100.00 Call 111.00 12/13 No 3.70 3.95 3.85 +3.56 +1,227.59% 649 191 0.53 0.08 20 75
Growth Stock List
AMZN Options Chain 227.03 Put 227.50 12/20 No 4.50 4.60 4.30 -0.08 -1.83% 924 274 0.27 -0.44 12 61 None
AMD Options Chain 138.59 Put 128.00 12/13 No 0.53 0.55 0.56 +0.34 +154.55% 2,254 671 0.45 -0.16 10 60 None
NIO Options Chain 4.63 Put 5.00 1/24 No 0.44 0.46 0.45 -0.28 -38.36% 1,014 303 0.77 -0.55 9 47 None
AMZN Options Chain 227.03 Put 232.50 12/13 No 6.55 6.65 6.75 +0.30 +4.66% 426 128 0.30 -0.70 12 61 None
PDD Options Chain 100.00 Call 120.00 12/13 No 1.10 1.22 1.15 +1.06 +1,177.78% 4,860 1,464 0.62 0.01 20 75
Growth Stock List
WBD Options Chain 10.70 Put 11.00 12/13 No 0.16 0.19 0.17 -0.28 -62.23% 368 111 0.48 -0.35 3 17 None
APP Options Chain 401.50 Call 350.00 12/13 No 8.20 8.90 8.23 -51.77 -86.29% 633 191 0.87 0.59 9 40 None
UAL Options Chain 100.40 Call 106.00 12/13 No 0.17 0.23 0.21 -0.45 -68.19% 767 232 0.52 0.12 12 68 None
PDD Options Chain 100.00 Call 114.00 12/13 No 2.47 2.84 2.64 +2.47 +1,452.95% 369 112 0.64 0.05 20 75
Growth Stock List
RIOT Options Chain 12.97 Put 11.50 12/13 No 0.38 0.39 0.38 +0.20 +111.12% 7,323 2,231 1.00 -0.16 14 39 None
ASTS Options Chain 25.32 Call 29.00 12/13 No 0.90 1.00 0.97 +0.60 +162.17% 1,253 382 1.38 0.50 6 40 None
X Options Chain 38.32 Call 43.00 12/13 No 0.70 0.80 0.68 -0.09 -11.69% 1,077 329 1.23 0.27 10 68 None
APP Options Chain 401.50 Put 335.00 12/13 No 11.80 12.90 13.25 +8.85 +201.14% 512 158 0.82 -0.25 9 40 None
MRVL Options Chain 113.20 Call 122.00 12/13 No 0.09 0.12 0.13 -0.14 -51.86% 425 132 0.37 0.09 5 55 None
W Options Chain 53.60 Call 56.00 12/13 No 1.34 1.47 1.39 +0.49 +54.45% 357 111 0.76 0.46 7 41 None
APP Options Chain 401.50 Call 390.00 12/13 No 1.85 2.15 1.75 -34.05 -95.12% 850 265 0.95 0.20 9 40 None
ZS Options Chain 211.83 Call 250.00 1/17 No 1.05 1.10 1.02 -0.22 -17.75% 8,099 2,528 0.37 0.13 5 51 None
ASTS Options Chain 25.32 Call 30.00 12/13 No 0.65 0.70 0.68 +0.38 +126.67% 5,738 1,809 1.40 0.42 6 40 None
AMD Options Chain 138.59 Call 137.00 12/13 No 1.08 1.10 1.10 -2.43 -68.84% 2,806 894 0.42 0.34 10 60 None
SOFI Options Chain 15.92 Call 17.00 1/24 No 1.04 1.10 1.10 -0.05 -4.35% 602 192 0.67 0.45 7 30 None
RBLX Options Chain 59.00 Call 70.00 12/13 No 0.00 0.04 0.03 -0.02 -40.00% 1,001 322 0.62 0.01 4 31 None
RIOT Options Chain 12.97 Call 12.00 12/13 No 0.56 0.57 0.57 -0.74 -56.49% 5,546 1,789 1.04 0.74 14 39 None
UNH Options Chain 549.00 Put 510.00 12/13 No 0.90 1.00 0.90 -0.96 -51.62% 845 274 0.55 -0.12 10 66 None
BABA Options Chain 85.93 Call 115.00 12/13 No 0.09 0.10 0.09 +0.08 +800.00% 346 113 0.99 0.03 18 78 None
ASML Options Chain 708.98 Put 650.00 12/27 No 1.65 1.95 1.85 -0.88 -32.24% 659 216 0.33 -0.09 14 67 None
RIOT Options Chain 12.97 Call 11.50 12/13 No 0.81 0.85 0.85 -0.87 -50.59% 5,036 1,656 1.07 0.84 14 39 None
AMZN Options Chain 227.03 Call 240.00 12/27 No 1.41 1.46 1.57 +0.28 +21.71% 5,688 1,888 0.26 0.21 12 61 None
NXPI Options Chain 218.21 Call 235.00 12/13 No 0.25 0.60 0.55 +0.32 +139.13% 307 102 0.33 0.06 12 74 None
AMZN Options Chain 227.03 Call 230.00 12/13 No 1.78 1.80 1.80 -0.09 -4.77% 38,760 12,880 0.30 0.42 12 61 None
BAC Options Chain 46.75 Put 46.50 12/13 No 0.66 0.68 0.65 +0.26 +66.67% 2,949 989 0.25 -0.43 10 71 None
NKE Options Chain 78.95 Put 70.00 1/10 Yes 0.61 0.95 0.80 +0.16 +25.00% 332 112 0.41 -0.14 14 59 None
INTC Options Chain 20.92 Call 22.00 1/24 Yes 1.13 1.26 1.20 -0.06 -4.77% 400 135 0.48 0.45 7 50 None
NIO Options Chain 4.63 Call 10.00 12/13 No 0.00 0.01 0.02 +0.01 +100.00% 521 177 2.50 0.00 9 47 None
APP Options Chain 401.50 Call 310.00 12/13 No 29.30 31.60 28.40 -70.05 -71.16% 650 222 1.20 0.92 9 40 None
TSLA Options Chain 394.67 Put 400.00 12/13 No 17.70 17.85 17.73 -0.82 -4.42% 13,080 4,469 0.65 -0.51 11 60 None
RIVN Options Chain 13.08 Call 14.50 12/13 No 0.64 0.68 0.65 +0.55 +550.00% 8,417 2,883 0.74 0.17 8 29 None
TSLA Options Chain 394.67 Call 475.00 1/03 No 5.35 5.55 5.85 +0.15 +2.64% 972 341 0.67 0.19 11 60 None
TSLA Options Chain 394.67 Call 412.50 12/13 No 3.70 3.80 3.80 -1.12 -22.77% 1,898 671 0.68 0.33 11 60 None
PDD Options Chain 100.00 Call 112.00 12/27 No 5.15 5.45 5.20 +4.35 +511.77% 407 145 0.50 0.15 20 75
Growth Stock List
BABA Options Chain 85.93 Put 87.00 12/20 No 0.84 0.90 0.85 -2.01 -70.28% 1,040 371 0.46 -0.18 18 78 None
APP Options Chain 401.50 Call 380.00 12/13 No 2.65 3.10 2.50 -37.50 -93.75% 455 163 0.94 0.27 9 40 None
GRPN Options Chain 12.95 Call 14.00 12/13 No 0.25 0.40 0.35 -0.01 -2.78% 435 156 1.09 0.33 13 39 None
AMD Options Chain 138.59 Put 133.00 12/13 No 1.92 1.95 1.93 +1.23 +175.72% 6,879 2,479 0.42 -0.41 10 60 None
WPM Options Chain 61.33 Call 66.00 12/20 No 0.70 0.85 0.79 +0.59 +295.00% 377 136 0.32 0.31 12 61 None
ALT Options Chain 9.11 Call 15.00 12/13 No 0.00 0.05 0.03 -0.02 -40.00% 352 127 4.13 0.01 8 31 None
LULU Options Chain 399.05 Put 350.00 12/13 No 0.01 0.03 0.04 -0.04 -50.00% 315 114 0.47 -0.01 14 67 None
RXRX Options Chain 8.10 Call 10.00 12/13 No 0.50 0.55 0.50 +0.35 +233.34% 2,042 742 1.47 0.17 8 22 None
TSLA Options Chain 394.67 Call 432.50 12/13 No 1.47 1.50 1.50 -0.70 -31.82% 1,147 417 0.73 0.16 11 60 None
MRK Options Chain 103.27 Call 110.00 12/13 No 0.00 0.01 0.01 -0.05 -83.34% 1,140 415 0.27 0.02 12 72 None
SOUN Options Chain 14.73 Call 18.00 12/13 No 0.61 0.75 0.93 +0.22 +30.99% 2,521 918 2.34 0.30 3 17 None
TIGR Options Chain 6.25 Call 7.00 1/10 No 1.40 1.50 1.38 +0.93 +206.67% 331 121 0.91 0.74 14 37 None
PLTR Options Chain 77.50 Call 100.00 12/20 No 0.39 0.41 0.38 +0.17 +80.96% 6,493 2,383 0.78 0.06 11 49 None
ASAN Options Chain 22.19 Call 25.00 12/13 No 0.95 1.05 0.95 +0.72 +313.05% 2,986 1,100 1.17 0.52 7 35 None
TRVI Options Chain 2.76 Put 2.00 12/16 No 0.05 0.30 0.05 0.00 0.00% 300 111 6.30 -0.30 12 30 None
RDDT Options Chain 163.00 Call 200.00 12/20 No 4.45 4.75 4.60 +3.25 +240.75% 2,596 961 0.80 0.10 8 36 None
TSLA Options Chain 394.67 Put 367.50 12/13 No 3.00 3.10 3.08 -0.71 -18.74% 2,617 969 0.65 -0.14 11 60 None
UNH Options Chain 549.00 Put 535.00 12/13 No 3.65 3.90 3.90 -2.60 -40.00% 542 203 0.47 -0.28 10 66 None
RIVN Options Chain 13.08 Call 14.00 12/13 No 0.91 0.98 0.95 +0.77 +427.78% 14,427 5,415 0.71 0.25 8 29 None
SOUN Options Chain 14.73 Call 27.00 12/20 No 0.31 0.41 0.43 +0.07 +19.45% 634 238 2.41 0.11 3 17 None
SMCI Options Chain 47.76 Call 45.50 12/13 No 2.26 2.38 2.37 +0.22 +10.24% 1,240 469 1.30 0.55 16 50 None
AMC Options Chain 4.73 Call 8.50 12/13 No 0.01 0.02 0.02 0.00 0.00% 6,351 2,403 2.83 0.00 9 24 None
AXP Options Chain 303.99 Call 307.50 12/20 No 1.84 2.11 1.98 -1.97 -49.88% 1,077 409 0.23 0.42 13 69 None
AVGO Options Chain 179.53 Call 202.50 12/13 Yes 0.85 0.89 0.94 -0.02 -2.09% 1,072 411 0.88 0.11 9 65 None
PLTR Options Chain 77.50 Put 77.00 12/13 No 2.26 2.28 2.29 -0.76 -24.92% 3,752 1,441 0.64 -0.52 11 49 None
BABA Options Chain 85.93 Call 120.00 12/13 No 0.05 0.07 0.05 +0.04 +400.00% 445 171 1.07 0.01 18 78 None
AMZN Options Chain 227.03 Call 245.00 1/03 No 1.30 1.36 1.35 +0.15 +12.50% 1,567 609 0.26 0.19 12 61 None
BABA Options Chain 85.93 Call 95.00 1/03 No 3.55 3.75 3.75 +2.83 +307.61% 511 199 0.43 0.47 18 78 None
ZM Options Chain 85.80 Call 95.00 12/27 No 0.46 0.57 0.55 +0.13 +30.96% 1,873 733 0.36 0.15 16 56 None
AMD Options Chain 138.59 Put 134.00 12/13 No 2.40 2.44 2.44 +1.52 +165.22% 4,633 1,832 0.42 -0.47 10 60 None
TLRY Options Chain 1.27 Call 2.00 1/10 Yes 0.02 0.04 0.04 +0.02 +100.00% 1,186 469 1.12 0.11 10 33 None
ATXS Options Chain 10.35 Call 12.50 1/17 No 0.30 0.60 0.60 +0.01 +1.70% 293 116 1.05 0.32 10 27 None
AMD Options Chain 138.59 Call 150.00 1/24 No 2.55 2.69 2.48 -1.52 -38.00% 672 267 0.40 0.25 10 60 None
SOUN Options Chain 14.73 Call 22.00 12/20 No 0.62 0.74 0.71 +0.05 +7.58% 302 120 2.15 0.22 3 17 None
ARM Options Chain 140.89 Put 138.00 12/13 No 2.26 2.44 2.32 +0.27 +13.18% 928 370 0.56 -0.28 3 22 None
APP Options Chain 401.50 Put 250.00 12/13 No 0.00 0.40 0.14 -0.01 -6.67% 280 112 1.40 0.00 9 40 None
SMCI Options Chain 47.76 Put 47.00 12/13 No 3.35 3.45 3.50 -1.20 -25.54% 827 331 1.33 -0.54 16 50 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
SMCI Options Chain 47.76 Call 46.50 12/13 No 1.90 1.98 1.95 +0.13 +7.15% 1,612 649 1.31 0.49 16 50 None
AMD Options Chain 138.59 Call 138.00 12/13 No 0.83 0.85 0.83 -2.12 -71.87% 3,387 1,365 0.42 0.28 10 60 None
POET Options Chain 5.14 Call 5.00 1/03 No 0.65 0.80 0.55 +0.10 +22.23% 1,001 404 0.87 0.56 10 24 None
TIGR Options Chain 6.25 Call 11.00 12/20 No 0.20 0.30 0.25 +0.20 +400.00% 2,253 912 1.76 0.21 14 37 None
TSLA Options Chain 394.67 Call 422.50 12/13 No 2.35 2.39 2.35 -0.94 -28.58% 1,722 698 0.70 0.24 11 60 None
ZTO Options Chain 18.51 Call 22.00 12/20 No 0.00 0.20 0.10 0.00 0.00% 767 312 0.47 0.07 19 77 None
SEDG Options Chain 12.70 Call 16.00 12/13 No 0.30 0.34 0.31 +0.24 +342.86% 673 274 1.07 0.08 13 45 None
TSLA Options Chain 394.67 Call 480.00 1/03 No 4.90 5.10 5.47 +0.34 +6.63% 1,669 680 0.68 0.18 11 60 None
TSLA Options Chain 394.67 Call 415.00 12/13 No 3.30 3.40 3.34 -1.21 -26.60% 11,622 4,744 0.68 0.31 11 60 None
ASAN Options Chain 22.19 Call 23.00 12/13 No 2.25 2.30 2.12 +1.52 +253.34% 1,046 429 0.95 0.82 7 35 None
TSLA Options Chain 394.67 Call 395.00 2/21 Yes 44.10 44.40 45.08 +0.93 +2.11% 311 128 0.65 0.58 11 60 None
ASTS Options Chain 25.32 Call 31.00 12/13 No 0.45 0.50 0.50 +0.30 +150.00% 1,295 535 1.41 0.34 6 40 None
ANF Options Chain 151.35 Put 130.00 12/20 No 0.90 1.10 1.00 +0.55 +122.23% 1,403 584 0.57 -0.12 16 62 None
PTVE Options Chain 14.68 Put 12.50 1/17 No 0.00 0.05 0.01 -0.19 -95.00% 600 250 0.42 -0.12 7 36 None
BBWI Options Chain 36.60 Call 38.00 12/20 No 1.80 1.95 0.95 +0.37 +63.80% 541 226 0.42 0.48 13 60 None
TXN Options Chain 192.65 Call 197.50 12/13 No 2.54 2.97 2.35 +1.35 +135.00% 646 270 0.30 0.41 8 70 None
AAP Options Chain 44.97 Call 48.00 12/20 No 1.86 2.13 1.92 +1.13 +143.04% 320 134 0.55 0.38 11 54 None
PLAY Options Chain 37.00 Call 39.00 12/20 No 1.60 1.95 1.69 -0.16 -8.65% 420 176 0.96 0.42 11 59 None
SPCE Options Chain 6.40 Call 8.00 12/13 No 0.04 0.06 0.06 +0.01 +20.00% 1,923 812 1.38 0.12 9 42 None
WYNN Options Chain 94.50 Call 105.00 2/21 Yes 4.40 4.75 4.55 +1.70 +59.65% 1,520 646 0.37 0.41 14 52 None
BABA Options Chain 85.93 Put 90.00 12/13 No 1.04 1.08 1.04 -3.46 -76.89% 1,966 840 0.55 -0.27 18 78 None
SMCI Options Chain 47.76 Put 16.50 12/20 No 0.04 0.05 0.04 -0.04 -50.00% 1,564 670 2.66 0.00 16 50 None
M Options Chain 16.41 Put 16.00 12/13 No 0.30 0.33 0.31 -0.29 -48.34% 1,034 444 0.88 -0.40 11 60 None
TSLA Options Chain 394.67 Put 385.00 1/17 No 27.90 28.15 28.10 +0.10 +0.36% 973 418 0.61 -0.38 11 60 None
SMCI Options Chain 47.76 Put 42.50 12/13 No 1.12 1.17 1.12 -0.93 -45.37% 1,199 517 1.30 -0.28 16 50 None
AAPL Options Chain 242.84 Call 247.50 12/13 No 0.81 0.82 0.81 +0.27 +50.00% 21,493 9,323 0.18 0.21 6 63 None
PLUG Options Chain 2.38 Put 3.00 12/13 No 0.30 0.31 0.31 -0.36 -53.74% 484 210 1.42 -0.90 7 42 None
BILI Options Chain 19.08 Call 22.00 12/13 No 1.43 1.59 1.48 +1.37 +1,245.46% 288 125 0.99 0.67 12 52 None
ASTS Options Chain 25.32 Call 40.00 12/13 No 0.05 0.15 0.08 +0.05 +166.67% 996 433 1.64 0.06 6 40 None
SMCI Options Chain 47.76 Call 57.00 12/13 No 0.30 0.33 0.31 -0.01 -3.13% 1,687 735 1.57 0.11 16 50 None
PLTR Options Chain 77.50 Put 79.00 12/13 No 3.25 3.35 3.40 -0.90 -20.93% 2,515 1,097 0.65 -0.63 11 49 None
BILI Options Chain 19.08 Call 21.00 12/20 No 2.43 2.63 2.38 +2.00 +526.32% 3,895 1,699 0.78 0.77 12 52 None
APP Options Chain 401.50 Call 370.00 12/20 No 7.00 8.90 7.14 -42.86 -85.72% 311 136 0.75 0.41 9 40 None
BABA Options Chain 85.93 Call 104.00 12/13 No 0.44 0.48 0.46 +0.39 +557.15% 377 165 0.79 0.12 18 78 None
AMD Options Chain 138.59 Put 130.00 12/13 No 0.91 0.93 0.91 +0.56 +160.00% 8,713 3,814 0.43 -0.24 10 60 None
AEO Options Chain 17.99 Call 17.50 12/13 No 0.74 0.88 0.75 +0.20 +36.37% 443 194 0.46 0.79 19 49 None
APP Options Chain 401.50 Put 320.00 12/13 No 6.10 6.60 6.60 +4.30 +186.96% 646 284 0.87 -0.13 9 40 None
TSLA Options Chain 394.67 Put 372.50 12/13 No 4.15 4.30 4.30 -0.70 -14.00% 3,020 1,330 0.63 -0.16 11 60 None
RIVN Options Chain 13.08 Call 15.00 12/13 No 0.43 0.45 0.44 +0.37 +528.58% 12,016 5,301 0.78 0.11 8 29 None
OKLO Options Chain 21.90 Put 17.50 12/13 No 0.05 0.10 0.07 -0.05 -41.67% 326 144 1.04 -0.07 3 19 None
RBRK Options Chain 63.51 Call 90.00 12/20 No 0.00 0.40 0.33 +0.08 +32.00% 263 117 0.93 0.05 3 21 None
BIDU Options Chain 86.43 Call 95.00 12/13 No 2.47 2.66 2.66 +2.41 +964.00% 1,614 721 0.62 0.41 18 71 None
BIDU Options Chain 86.43 Call 100.00 12/13 No 1.20 1.29 1.20 +1.11 +1,233.34% 2,172 971 0.70 0.24 18 71 None
APP Options Chain 401.50 Call 350.00 2/21 Yes 39.80 41.30 40.40 -47.30 -53.94% 2,116 954 0.71 0.60 9 40 None
SMCI Options Chain 47.76 Call 45.50 12/20 No 3.45 3.55 3.70 +0.45 +13.85% 277 125 1.13 0.55 16 50 None
SOUN Options Chain 14.73 Call 15.50 12/13 No 1.28 1.38 1.35 0.00 0.00% 2,346 1,059 2.21 0.53 3 17 None
PLTR Options Chain 77.50 Call 89.00 12/13 No 0.42 0.44 0.42 +0.19 +82.61% 592 268 0.72 0.07 11 49 None
BIDU Options Chain 86.43 Put 81.00 12/20 No 0.11 0.33 0.15 -0.42 -73.69% 523 237 0.49 -0.06 18 71 None
RIVN Options Chain 13.08 Put 13.00 12/13 No 0.08 0.09 0.08 -0.39 -82.98% 5,602 2,558 0.68 -0.48 8 29 None
TSLA Options Chain 394.67 Call 455.00 12/13 No 0.51 0.53 0.53 -0.36 -40.45% 3,010 1,375 0.79 0.07 11 60 None
AMD Options Chain 138.59 Put 128.00 12/20 No 1.44 1.47 1.47 +0.79 +116.18% 2,225 1,019 0.41 -0.23 10 60 None
INOD Options Chain 44.55 Call 60.00 12/20 No 1.65 2.30 2.10 +1.70 +425.00% 265 122 1.04 0.20 11 45 None
ON Options Chain 66.51 Call 70.00 12/13 No 0.67 0.76 0.78 +0.40 +105.27% 652 301 0.40 0.19 10 67 None
RIVN Options Chain 13.08 Call 14.00 1/24 No 1.85 2.01 1.96 +1.01 +106.32% 495 229 0.71 0.45 8 29 None
TSLA Options Chain 394.67 Call 395.00 12/13 No 8.30 8.45 8.36 -1.59 -15.98% 10,277 4,762 0.64 0.56 11 60 None
LI Options Chain 22.32 Call 28.00 12/13 No 0.10 0.14 0.11 -0.06 -35.30% 302 140 1.04 0.00 17 65 None
TSLA Options Chain 394.67 Call 450.00 12/13 No 0.65 0.67 0.67 -0.45 -40.18% 15,189 7,069 0.78 0.09 11 60 None
WMT Options Chain 95.73 Put 93.00 12/13 No 0.32 0.33 0.31 +0.12 +63.16% 3,142 1,463 0.23 -0.20 9 59 None
WKHS Options Chain 1.11 Call 1.50 12/27 No 0.10 0.15 0.11 +0.01 +10.00% 250 117 1.71 0.42 7 37 None
WDAY Options Chain 287.26 Call 290.00 12/13 No 2.60 2.65 2.65 +1.15 +76.67% 613 287 0.43 0.43 14 61 None
SMCI Options Chain 47.76 Put 46.00 12/13 No 2.73 2.83 2.66 -1.35 -33.67% 1,472 693 1.32 -0.48 16 50 None
PLTR Options Chain 77.50 Call 81.00 12/13 No 1.75 1.79 1.78 +0.63 +54.79% 3,128 1,474 0.66 0.28 11 49 None
XPEV Options Chain 12.58 Call 14.50 12/13 No 0.50 0.52 0.50 +0.44 +733.34% 759 358 1.10 0.50 12 51 None
APP Options Chain 401.50 Call 340.00 12/13 No 11.20 12.40 11.80 -63.19 -84.27% 287 136 0.89 0.70 9 40 None
NIO Options Chain 4.63 Call 8.00 12/13 No 0.01 0.02 0.01 0.00 0.00% 615 292 2.11 0.00 9 47 None
BABA Options Chain 85.93 Call 99.00 12/20 No 1.70 1.82 1.80 +1.52 +542.86% 271 129 0.57 0.30 18 78 None
SOFI Options Chain 15.92 Call 16.50 1/10 No 0.93 0.98 0.99 -0.07 -6.61% 1,157 551 0.67 0.45 7 30 None
TSLA Options Chain 394.67 Put 382.50 12/13 No 7.65 7.80 7.60 -1.05 -12.14% 2,296 1,094 0.62 -0.26 11 60 None
BABA Options Chain 85.93 Call 96.00 12/13 No 1.60 1.62 1.62 +1.47 +980.00% 2,547 1,214 0.63 0.37 18 78 None
TSLA Options Chain 394.67 Call 410.00 1/10 No 20.85 21.25 21.00 -0.65 -3.01% 339 163 0.62 0.48 11 60 None
SOUN Options Chain 14.73 Put 14.00 12/13 No 0.70 0.77 0.70 -0.26 -27.09% 2,646 1,273 1.93 -0.29 3 17 None
NOW Options Chain 1,124.33 Call 1,130.00 12/13 No 12.10 13.00 14.75 +1.10 +8.06% 214 103 0.27 0.46 11 61 None
TSLA Options Chain 394.67 Put 395.00 1/17 No 33.55 33.75 33.09 -0.71 -2.11% 394 190 0.61 -0.43 11 60 None
AFRM Options Chain 71.88 Call 73.00 12/13 No 0.76 0.88 0.70 -1.55 -68.89% 619 299 0.82 0.35 4 33 None
PDD Options Chain 100.00 Call 110.00 12/13 No 4.10 4.45 4.40 +4.09 +1,319.36% 2,166 1,048 0.51 0.10 20 75
Growth Stock List
WOLF Options Chain 9.45 Call 11.00 12/13 No 0.75 0.85 0.80 +0.55 +220.00% 900 436 1.62 0.40 8 34 None
APA Options Chain 21.42 Call 22.50 12/13 No 0.34 0.38 0.34 +0.23 +209.10% 1,035 502 0.44 0.39 13 63 None
APP Options Chain 401.50 Call 420.00 12/13 No 0.50 0.65 0.50 -20.90 -97.67% 1,009 490 0.96 0.06 9 40 None
SATL Options Chain 4.00 Call 7.50 12/20 No 0.25 0.40 0.36 -0.04 -10.00% 269 131 3.33 0.17 2 15 None
TMUS Options Chain 243.79 Put 237.50 12/13 No 3.20 3.45 4.04 +3.64 +910.00% 267 131 0.22 -0.48 13 73 None
LI Options Chain 22.32 Call 25.00 12/13 No 0.47 0.56 0.55 +0.47 +587.50% 1,201 590 0.55 0.10 17 65 None
RUN Options Chain 10.57 Put 10.50 12/20 No 0.28 0.30 0.29 -0.34 -53.97% 1,807 888 0.76 -0.44 7 52 None
AMZN Options Chain 227.03 Call 240.00 12/13 No 0.24 0.25 0.24 -0.03 -11.12% 11,896 5,859 0.33 0.10 12 61 None
PDD Options Chain 100.00 Call 112.00 12/13 No 3.25 3.65 3.30 +3.05 +1,220.00% 635 313 0.55 0.07 20 75
Growth Stock List
PLUG Options Chain 2.38 Call 3.50 12/13 No 0.02 0.03 0.02 +0.01 +100.00% 1,848 912 1.68 0.02 7 42 None
UNH Options Chain 549.00 Put 525.00 12/13 No 1.89 2.11 2.03 -2.11 -50.97% 1,552 766 0.51 -0.19 10 66 None
RIVN Options Chain 13.08 Put 13.50 12/20 No 0.31 0.36 0.34 -0.75 -68.81% 489 242 0.69 -0.58 8 29 None
BBAI Options Chain 3.38 Call 4.00 12/20 No 0.40 0.45 0.40 +0.06 +17.65% 2,334 1,160 2.29 0.68 7 21 None
BA Options Chain 153.93 Call 172.50 12/13 No 0.14 0.18 0.17 +0.08 +88.89% 488 243 0.46 0.04 5 42 None
TSLA Options Chain 394.67 Call 540.00 12/13 No 0.02 0.03 0.03 -0.05 -62.50% 510 254 0.98 0.00 11 60 None
ZS Options Chain 211.83 Call 225.00 12/20 No 1.29 1.50 1.38 -0.62 -31.00% 3,473 1,736 0.41 0.28 5 51 None
RIVN Options Chain 13.08 Call 14.50 1/10 No 1.34 1.61 1.45 +0.83 +133.88% 354 177 0.74 0.35 8 29 None
TSLA Options Chain 394.67 Call 440.00 12/13 No 1.03 1.05 1.03 -0.60 -36.81% 6,665 3,339 0.75 0.12 11 60 None
ASAN Options Chain 22.19 Put 23.00 12/13 No 0.30 0.35 0.29 -1.08 -78.84% 275 138 1.04 -0.18 7 35 None
TSLA Options Chain 394.67 Call 400.00 12/20 No 12.35 12.50 12.45 -0.75 -5.69% 53,988 27,093 0.61 0.51 11 60 None
RIOT Options Chain 12.97 Call 13.00 12/13 No 0.26 0.27 0.26 -0.52 -66.67% 9,386 4,712 1.11 0.52 14 39 None
AVGO Options Chain 179.53 Put 165.00 1/10 Yes 3.60 3.75 3.77 +0.17 +4.73% 225 113 0.45 -0.25 9 65 None
SERV Options Chain 11.81 Call 12.50 12/13 No 1.30 1.40 1.35 +0.60 +80.00% 206 104 1.52 0.42 3 17 None
ARM Options Chain 140.89 Call 146.00 12/13 No 1.40 1.54 1.44 -0.16 -10.00% 623 316 0.55 0.39 3 22 None
AAPL Options Chain 242.84 Put 242.50 12/13 No 1.04 1.06 1.06 -0.78 -42.40% 16,123 8,226 0.19 -0.39 6 63 None
AI Options Chain 40.52 Put 41.00 12/13 Yes 3.65 3.95 3.95 +0.10 +2.60% 227 116 2.27 -0.43 8 29 None
SEDG Options Chain 12.70 Call 15.50 12/20 No 0.84 0.88 0.78 +0.53 +212.00% 273 140 1.08 0.21 13 45 None
MSTR Options Chain 394.30 Call 545.00 12/13 No 1.73 2.07 1.91 -1.86 -49.34% 267 137 1.64 0.11 4 53 None
ASTS Options Chain 25.32 Put 25.00 12/13 No 0.30 0.40 0.33 -0.82 -71.31% 1,564 805 1.27 -0.15 6 40 None
PDD Options Chain 100.00 Put 95.00 12/13 No 0.10 0.13 0.11 -0.41 -78.85% 1,041 536 0.41 -0.17 20 75
Growth Stock List
TSLA Options Chain 394.67 Put 375.00 12/13 No 4.90 5.00 5.00 -0.79 -13.65% 10,127 5,232 0.63 -0.18 11 60 None
ORCL Options Chain 193.35 Put 172.50 12/13 Yes 1.35 1.49 1.48 -0.05 -3.27% 642 332 0.76 -0.15 10 61 None
PLTR Options Chain 77.50 Put 80.00 12/13 No 3.90 3.95 4.00 -1.00 -20.00% 5,502 2,860 0.65 -0.68 11 49 None
AMD Options Chain 138.59 Call 185.00 12/13 No 0.00 0.01 0.01 0.00 0.00% 533 278 1.07 0.00 10 60 None
NIO Options Chain 4.63 Call 6.00 12/13 No 0.06 0.07 0.06 +0.04 +200.00% 21,012 10,960 1.11 0.03 9 47 None
ASAN Options Chain 22.19 Call 24.00 12/13 No 1.45 1.60 1.35 +1.05 +350.00% 1,040 543 1.13 0.68 7 35 None
VST Options Chain 160.28 Put 144.00 12/13 No 1.90 2.15 2.20 +1.87 +566.67% 247 129 0.60 -0.14 10 63 None
TSLA Options Chain 394.67 Call 425.00 12/13 No 2.09 2.12 2.09 -0.95 -31.25% 7,083 3,700 0.71 0.22 11 60 None
ALB Options Chain 104.96 Call 115.00 12/13 No 1.75 1.94 1.84 +1.59 +636.00% 237 124 0.57 0.32 7 53 None
AMC Options Chain 4.73 Call 6.50 1/10 No 0.16 0.17 0.16 -0.03 -15.79% 422 221 1.16 0.17 9 24 None
APP Options Chain 401.50 Put 310.00 12/13 No 3.60 4.20 3.83 +2.18 +132.13% 340 179 0.92 -0.08 9 40 None
NVDA Options Chain 141.91 Call 132.00 1/03 No 10.35 10.50 9.65 -2.75 -22.18% 1,028 542 0.35 0.81 16 58 None
MSFT Options Chain 443.10 Put 440.00 12/13 No 3.00 3.05 3.02 +0.45 +17.51% 4,734 2,501 0.18 -0.33 15 69 None
TSLA Options Chain 394.67 Call 435.00 12/13 No 1.31 1.34 1.32 -0.71 -34.98% 2,765 1,461 0.74 0.15 11 60 None
BEKE Options Chain 18.82 Call 28.00 12/20 No 0.22 0.31 0.24 +0.12 +100.00% 1,017 540 1.28 0.05 18 65 None
LULU Options Chain 399.05 Call 425.00 12/13 No 2.70 3.25 3.10 +2.06 +198.08% 655 348 0.36 0.12 14 67 None
TSLA Options Chain 394.67 Call 462.50 12/13 No 0.36 0.38 0.36 -0.31 -46.27% 553 294 0.81 0.06 11 60 None
PLTR Options Chain 77.50 Put 85.00 12/13 No 7.45 7.90 7.35 -1.80 -19.68% 588 313 0.68 -0.86 11 49 None
SID Options Chain 1.87 Call 2.00 12/20 No 0.05 0.10 0.10 +0.05 +100.00% 405 216 0.52 0.53 9 35 None
APLD Options Chain 10.67 Call 10.50 1/03 No 0.85 0.95 1.00 -0.45 -31.04% 522 279 1.14 0.59 3 17 None
RDDT Options Chain 163.00 Call 185.00 12/13 No 5.00 5.25 5.00 +3.81 +320.17% 1,262 676 0.80 0.14 8 36 None
TSLA Options Chain 394.67 Call 530.00 12/13 No 0.03 0.04 0.04 -0.02 -33.34% 739 396 0.97 0.00 11 60 None
TSLA Options Chain 394.67 Call 480.00 12/13 No 0.16 0.18 0.18 -0.20 -52.64% 4,110 2,204 0.86 0.03 11 60 None
ORCL Options Chain 193.35 Call 217.50 12/13 Yes 1.70 1.86 1.80 +0.30 +20.00% 526 283 0.80 0.13 10 61 None
AXON Options Chain 687.69 Call 660.00 12/20 No 5.90 9.20 8.60 -29.71 -77.56% 210 113 0.35 0.56 10 57 None
MRK Options Chain 103.27 Put 97.00 12/13 No 0.03 0.05 0.05 0.00 0.00% 204 110 0.24 -0.03 12 72 None
AMZN Options Chain 227.03 Put 225.00 12/13 No 2.05 2.08 2.05 +0.01 +0.49% 9,266 5,006 0.29 -0.30 12 61 None
PYPL Options Chain 89.88 Call 95.00 12/13 No 0.30 0.33 0.31 +0.13 +72.23% 6,025 3,256 0.30 0.11 12 58 None
JD Options Chain 37.18 Put 39.00 12/13 No 0.38 0.43 0.32 -1.53 -82.71% 259 140 0.52 -0.73 20 72 None
NVDA Options Chain 141.91 Call 133.00 1/03 No 9.65 9.75 9.59 -2.38 -19.89% 1,036 561 0.35 0.79 16 58 None
ZM Options Chain 85.80 Call 87.00 12/13 No 1.12 1.23 1.19 +0.09 +8.19% 949 514 0.36 0.49 16 56 None
TSLA Options Chain 394.67 Call 430.00 12/13 No 1.65 1.68 1.66 -0.84 -33.60% 6,728 3,645 0.72 0.18 11 60 None
BABA Options Chain 85.93 Put 91.00 12/13 No 1.40 1.50 1.37 -3.88 -73.91% 493 268 0.55 -0.33 18 78 None
META Options Chain 623.05 Put 615.00 12/13 No 5.25 5.40 5.32 -0.18 -3.28% 3,092 1,681 0.28 -0.31 16 72 None
XPEV Options Chain 12.58 Call 15.00 12/13 No 0.33 0.35 0.34 +0.29 +580.00% 1,614 878 1.06 0.39 12 51 None
PLTR Options Chain 77.50 Call 87.00 12/13 No 0.60 0.62 0.60 +0.25 +71.43% 858 467 0.71 0.10 11 49 None
RUM Options Chain 8.45 Put 7.50 12/13 No 0.00 0.15 0.10 -0.10 -50.00% 597 325 1.31 -0.23 9 16 None
SOUN Options Chain 14.73 Call 16.00 12/13 No 1.15 1.25 1.16 -0.01 -0.86% 4,712 2,568 2.22 0.48 3 17 None
ACHR Options Chain 8.28 Put 9.50 12/13 No 2.00 2.10 1.85 +0.31 +20.13% 203 112 1.98 -0.78 10 25 None
PDD Options Chain 100.00 Call 117.00 12/13 No 1.59 1.83 1.80 +1.64 +1,025.00% 308 170 0.83 0.03 20 75
Growth Stock List
RIVN Options Chain 13.08 Call 18.00 12/13 No 0.04 0.05 0.05 +0.04 +400.00% 924 510 1.15 0.00 8 29 None
RGTI Options Chain 4.53 Put 5.00 12/20 No 0.85 0.95 0.90 -0.30 -25.00% 1,141 630 2.07 -0.56 3 15 None
LI Options Chain 22.32 Call 26.00 12/13 No 0.25 0.32 0.33 +0.28 +560.00% 291 161 0.68 0.03 17 65 None
TSLA Options Chain 394.67 Call 417.50 12/13 No 2.95 3.05 3.00 -1.05 -25.93% 2,523 1,400 0.69 0.28 11 60 None
TSLA Options Chain 394.67 Put 377.50 12/13 No 5.70 5.80 5.75 -0.90 -13.54% 2,648 1,476 0.63 -0.20 11 60 None
WDAY Options Chain 287.26 Call 287.50 12/13 No 3.30 3.70 3.50 +2.10 +150.00% 329 184 0.42 0.51 14 61 None
RKLB Options Chain 24.73 Put 21.50 12/13 No 0.45 0.50 0.48 +0.32 +200.00% 429 240 0.87 -0.10 6 27 None
PLTR Options Chain 77.50 Put 74.00 12/13 No 1.14 1.16 1.16 -0.46 -28.40% 4,375 2,456 0.63 -0.34 11 49 None
MSFT Options Chain 443.10 Put 410.00 1/10 No 1.23 1.40 1.42 +0.26 +22.42% 201 113 0.21 -0.11 15 69 None
NIO Options Chain 4.63 Call 7.00 12/13 No 0.02 0.03 0.02 +0.01 +100.00% 2,736 1,539 1.51 0.00 9 47 None
PLTR Options Chain 77.50 Call 78.00 1/03 No 5.50 5.65 5.60 +1.25 +28.74% 446 251 0.59 0.49 11 49 None
BIDU Options Chain 86.43 Call 93.00 12/13 No 3.35 3.65 3.30 +2.95 +842.86% 413 233 0.62 0.54 18 71 None
PLTR Options Chain 77.50 Call 85.00 12/13 No 0.87 0.88 0.86 +0.35 +68.63% 10,270 5,801 0.69 0.14 11 49 None
XPEV Options Chain 12.58 Call 16.00 12/13 No 0.16 0.18 0.18 +0.17 +1,700.00% 321 182 1.14 0.23 12 51 None
WBD Options Chain 10.70 Call 12.00 12/13 No 0.01 0.03 0.03 +0.01 +50.00% 395 224 0.47 0.10 3 17 None
ASTS Options Chain 25.32 Call 40.00 12/20 No 0.20 0.25 0.24 +0.12 +100.00% 5,621 3,198 1.39 0.13 6 40 None
RXRX Options Chain 8.10 Call 9.50 12/20 No 0.90 1.00 0.95 +0.60 +171.43% 295 168 1.33 0.27 8 22 None
PANW Options Chain 405.50 Call 430.00 12/13 No 0.21 0.34 0.21 -0.27 -56.25% 653 372 0.26 0.07 13 60 None
BABA Options Chain 85.93 Put 86.00 12/13 No 0.23 0.26 0.25 -1.40 -84.85% 3,173 1,816 0.54 -0.09 18 78 None
AAPL Options Chain 242.84 Call 245.00 12/13 No 1.78 1.81 1.79 +0.63 +54.31% 33,133 19,071 0.18 0.40 6 63 None
LMT Options Chain 512.80 Put 500.00 12/13 No 1.00 1.40 1.20 -0.10 -7.70% 196 113 0.21 -0.18 14 70 None
TSLA Options Chain 394.67 Call 445.00 12/13 No 0.82 0.84 0.84 -0.50 -37.32% 1,765 1,023 0.77 0.10 11 60 None
SNDL Options Chain 1.89 Put 2.00 12/13 No 0.06 0.08 0.08 -0.03 -27.28% 538 312 1.05 -0.59 14 31 None
RGTI Options Chain 4.53 Call 3.00 12/20 No 1.80 1.90 1.90 +0.60 +46.16% 182 106 1.89 0.87 3 15 None
AVGO Options Chain 179.53 Call 240.00 12/13 Yes 0.01 0.04 0.02 -0.01 -33.34% 218 127 1.03 0.00 9 65 None
NNOX Options Chain 8.28 Call 12.50 12/20 No 0.25 0.35 0.29 +0.14 +93.34% 635 370 1.70 0.06 9 29 None
TSLA Options Chain 394.67 Put 420.00 12/13 No 33.55 33.95 33.00 -1.13 -3.32% 303 177 0.70 -0.74 11 60 None
ROKU Options Chain 83.92 Call 88.00 12/13 No 1.66 1.80 1.66 +0.42 +33.88% 732 428 0.56 0.29 10 45 None
SMCI Options Chain 47.76 Call 46.50 12/20 No 3.00 3.10 3.10 +0.34 +12.32% 244 143 1.14 0.51 16 50 None
AI Options Chain 40.52 Put 37.50 12/13 Yes 1.88 2.11 2.08 +0.02 +0.98% 356 209 2.16 -0.28 8 29 None
ON Options Chain 66.51 Call 71.00 12/13 No 0.44 0.50 0.46 +0.21 +84.00% 308 181 0.41 0.13 10 67 None
SERV Options Chain 11.81 Call 14.00 12/13 No 0.70 0.85 0.77 +0.39 +102.64% 382 226 1.59 0.24 3 17 None
RKLB Options Chain 24.73 Call 31.00 12/13 No 0.05 0.10 0.10 -0.05 -33.34% 868 515 1.19 0.06 6 27 None
AMZN Options Chain 227.03 Call 242.50 12/13 No 0.15 0.16 0.14 -0.03 -17.65% 1,099 655 0.35 0.06 12 61 None
TSLA Options Chain 394.67 Call 495.00 12/27 No 1.73 1.77 1.73 -0.13 -6.99% 1,582 943 0.67 0.09 11 60 None
PLTR Options Chain 77.50 Call 79.00 12/27 No 4.35 4.50 4.50 +1.20 +36.37% 467 279 0.60 0.44 11 49 None
PLTR Options Chain 77.50 Put 73.00 12/20 No 1.87 1.95 1.89 -0.32 -14.48% 1,297 776 0.63 -0.33 11 49 None
TSLA Options Chain 394.67 Put 360.00 12/13 No 1.86 1.89 1.88 -0.48 -20.34% 10,421 6,243 0.68 -0.11 11 60 None
MU Options Chain 101.22 Put 106.00 12/20 Yes 6.70 6.80 6.70 -1.75 -20.71% 210 126 0.72 -0.59 10 63 None
TSLA Options Chain 394.67 Call 495.00 12/13 No 0.07 0.10 0.06 -0.16 -72.73% 870 523 0.90 0.02 11 60 None
TSLA Options Chain 394.67 Call 405.00 1/03 No 19.30 19.60 20.10 +0.55 +2.82% 546 329 0.62 0.50 11 60 None
BIDU Options Chain 86.43 Call 105.00 12/13 No 0.58 0.67 0.60 +0.55 +1,100.00% 203 123 0.79 0.16 18 71 None
TSLA Options Chain 394.67 Put 370.00 12/13 No 3.55 3.65 3.61 -0.66 -15.46% 11,609 7,056 0.64 -0.15 11 60 None
TIGR Options Chain 6.25 Call 10.00 12/20 No 0.35 0.40 0.35 +0.30 +600.00% 4,668 2,838 1.67 0.27 14 37 None
BA Options Chain 153.93 Call 167.50 12/13 No 0.46 0.51 0.52 +0.34 +188.89% 3,397 2,066 0.43 0.12 5 42 None
SPCE Options Chain 6.40 Call 7.00 12/13 No 0.16 0.18 0.17 +0.03 +21.43% 2,265 1,378 1.13 0.36 9 42 None
TSLA Options Chain 394.67 Call 452.50 12/13 No 0.57 0.60 0.60 -0.43 -41.75% 1,034 630 0.79 0.08 11 60 None
IREN Options Chain 15.39 Put 11.50 12/20 No 0.10 0.15 0.10 -0.03 -23.08% 198 121 1.13 -0.08 8 30 None
TIGR Options Chain 6.25 Call 12.00 12/20 No 0.15 0.25 0.21 +0.16 +320.00% 1,353 829 1.90 0.16 14 37 None
TSLA Options Chain 394.67 Call 400.00 12/13 No 6.65 6.70 6.66 -1.44 -17.78% 60,680 37,205 0.65 0.49 11 60 None
TSLA Options Chain 394.67 Call 490.00 12/13 No 0.11 0.12 0.11 -0.16 -59.26% 1,612 989 0.88 0.02 11 60 None
RIOT Options Chain 12.97 Call 11.00 12/13 No 1.13 1.32 1.15 -0.88 -43.35% 1,220 749 0.88 0.91 14 39 None
SKYT Options Chain 9.30 Call 11.00 12/20 No 0.00 0.25 0.10 0.00 0.00% 201 124 0.81 0.15 6 25 None
BIDU Options Chain 86.43 Put 87.00 12/20 No 0.57 0.78 0.84 -1.85 -68.78% 581 359 0.46 -0.17 18 71 None
BIDU Options Chain 86.43 Call 92.00 12/20 No 4.75 5.10 4.75 +3.78 +389.70% 372 230 0.48 0.59 18 71 None
TSM Options Chain 202.47 Call 222.50 12/13 No 0.09 0.11 0.13 -0.05 -27.78% 268 166 0.47 0.03 21 74
Dividend Stock List
U Options Chain 27.85 Call 42.00 12/13 No 0.14 0.15 0.15 -0.07 -31.82% 1,213 752 2.10 0.03 6 41 None
AFRM Options Chain 71.88 Put 66.00 12/13 No 1.32 1.49 1.55 +0.95 +158.34% 355 221 0.81 -0.22 4 33 None
AMZN Options Chain 227.03 Call 255.00 1/24 No 1.31 1.48 1.32 +0.10 +8.20% 204 127 0.27 0.15 12 61 None
JD Options Chain 37.18 Call 43.00 12/13 No 1.00 1.09 1.03 +0.95 +1,187.50% 404 252 0.64 0.06 20 72 None
RKLB Options Chain 24.73 Call 38.00 12/27 No 0.15 0.25 0.20 -0.06 -23.08% 250 156 1.24 0.06 6 27 None
PYPL Options Chain 89.88 Call 96.00 12/13 No 0.20 0.22 0.23 +0.10 +76.93% 642 401 0.31 0.08 12 58 None
NFLX Options Chain 934.50 Put 922.50 12/13 No 12.10 13.50 12.43 +5.53 +80.15% 224 140 0.24 -0.33 6 66 None
PDD Options Chain 100.00 Call 121.00 12/13 No 0.89 1.13 1.19 +1.10 +1,222.23% 491 307 1.20 0.01 20 75
Growth Stock List
TLRY Options Chain 1.27 Put 1.00 12/27 No 0.00 0.02 0.01 -0.01 -50.00% 249 156 2.23 -0.06 10 33 None
APP Options Chain 401.50 Put 327.50 12/13 No 8.50 9.40 9.40 +5.85 +164.79% 252 158 0.89 -0.18 9 40 None
AMD Options Chain 138.59 Call 135.00 1/10 No 5.80 5.90 5.80 -2.94 -33.64% 236 148 0.39 0.52 10 60 None
SMCI Options Chain 47.76 Call 51.00 12/20 No 1.69 1.76 1.92 +0.20 +11.63% 392 246 1.18 0.34 16 50 None
ASTS Options Chain 25.32 Put 26.00 12/13 No 0.60 0.70 0.61 -1.26 -67.38% 301 189 1.26 -0.22 6 40 None
NVDA Options Chain 141.91 Call 139.00 12/13 No 2.86 2.88 2.86 -1.94 -40.42% 14,341 9,005 0.34 0.73 16 58 None
BABA Options Chain 85.93 Put 87.00 12/13 No 0.35 0.39 0.37 -1.90 -83.70% 788 495 0.54 -0.12 18 78 None
TSLA Options Chain 394.67 Call 485.00 1/03 No 4.50 4.65 5.05 +0.85 +20.24% 544 342 0.69 0.17 11 60 None
SOUN Options Chain 14.73 Call 17.00 12/13 No 0.86 0.97 1.05 +0.15 +16.67% 2,907 1,829 2.34 0.38 3 17 None
ASO Options Chain 50.40 Call 53.00 12/13 No 1.25 1.70 1.55 +0.20 +14.82% 197 124 1.18 0.36 12 63 None
AMZN Options Chain 227.03 Call 230.00 1/24 No 7.50 7.65 7.80 +0.45 +6.13% 532 335 0.25 0.52 12 61 None
NVO Options Chain 110.94 Call 120.00 1/03 No 3.40 3.70 3.53 -0.07 -1.95% 2,109 1,330 0.60 0.33 15 66 None
VRT Options Chain 133.62 Call 141.00 12/20 No 0.50 0.65 0.85 -1.00 -54.06% 293 185 0.51 0.15 10 55 None
VZ Options Chain 42.37 Call 44.00 1/24 Yes 0.60 0.66 0.64 +0.13 +25.49% 162 103 0.21 0.31 9 66 None
TSLA Options Chain 394.67 Call 530.00 12/27 No 0.85 0.87 0.90 -0.05 -5.27% 250 159 0.72 0.05 11 60 None
PDD Options Chain 100.00 Put 100.00 12/13 No 0.24 0.30 0.25 -2.00 -88.89% 932 595 0.41 -0.49 20 75
Growth Stock List
APO Options Chain 177.85 Put 180.00 12/20 No 4.00 4.60 4.07 -3.73 -47.83% 171 110 0.33 -0.32 13 70 None
TKO Options Chain 144.09 Call 150.00 1/17 No 2.80 3.40 3.40 -0.30 -8.11% 1,710 1,105 0.29 0.35 3 21 None
SOUN Options Chain 14.73 Call 21.00 12/20 No 0.57 0.88 0.95 +0.21 +28.38% 360 234 2.15 0.25 3 17 None
SMCI Options Chain 47.76 Call 49.50 12/20 No 2.06 2.12 2.17 +0.12 +5.86% 255 166 1.17 0.39 16 50 None
AI Options Chain 40.52 Call 41.00 12/13 Yes 3.60 3.80 3.60 +0.20 +5.89% 586 382 2.19 0.57 8 29 None
PLUG Options Chain 2.38 Call 3.00 12/13 No 0.07 0.09 0.08 +0.05 +166.67% 5,704 3,723 1.30 0.10 7 42 None
PLTR Options Chain 77.50 Put 80.00 12/20 No 5.15 5.30 5.25 -0.75 -12.50% 1,327 869 0.65 -0.61 11 49 None
TPR Options Chain 62.00 Put 70.00 2/21 Yes 8.00 8.30 7.80 -0.10 -1.27% 157 103 0.33 -0.73 12 68 None
PLTR Options Chain 77.50 Call 105.00 2/21 Yes 3.85 4.00 3.85 +0.81 +26.65% 2,393 1,572 0.74 0.23 11 49 None
KHC Options Chain 30.81 Call 31.50 12/13 No 0.31 0.34 0.32 +0.19 +146.16% 446 293 0.23 0.22 11 75 None
SOUN Options Chain 14.73 Call 17.00 12/27 No 1.59 1.89 1.85 +0.17 +10.12% 280 184 1.74 0.47 3 17 None
SOUN Options Chain 14.73 Call 21.00 12/13 No 0.24 0.41 0.47 +0.09 +23.69% 196 129 2.58 0.16 3 17 None
UNH Options Chain 549.00 Put 530.00 12/13 No 2.57 2.80 2.81 -2.17 -43.58% 920 606 0.48 -0.23 10 66 None
AMD Options Chain 138.59 Put 120.00 1/10 No 1.34 1.39 1.43 +0.58 +68.24% 332 219 0.40 -0.15 10 60 None
ZIM Options Chain 20.98 Call 20.16 12/13 No 0.45 0.50 0.47 -0.49 -51.05% 265 175 0.69 0.52 17 44 None
META Options Chain 623.05 Put 570.00 1/03 No 2.46 2.56 2.59 -0.01 -0.39% 215 142 0.28 -0.11 16 72 None
UNH Options Chain 549.00 Put 480.00 12/13 No 0.39 0.57 0.57 -0.06 -9.53% 261 173 0.70 -0.04 10 66 None
TGT Options Chain 132.40 Call 135.00 12/13 No 2.17 2.29 2.24 +1.32 +143.48% 2,236 1,483 0.30 0.51 17 66 None
WFC Options Chain 74.33 Put 74.00 12/13 No 0.86 0.88 0.86 +0.01 +1.18% 1,293 859 0.29 -0.43 18 73 None
BABA Options Chain 85.93 Put 79.00 12/27 No 0.11 0.21 0.17 -0.23 -57.50% 152 101 0.45 -0.04 18 78 None
ORCL Options Chain 193.35 Call 280.00 1/17 Yes 0.12 0.14 0.17 +0.07 +70.00% 171 114 0.46 0.01 10 61 None
NVDA Options Chain 141.91 Call 140.00 1/24 No 8.25 8.45 8.35 -1.23 -12.84% 222 148 0.38 0.60 16 58 None
SOUN Options Chain 14.73 Call 16.50 12/13 No 1.00 1.07 1.05 +0.05 +5.00% 1,172 782 2.25 0.43 3 17 None
AVGO Options Chain 179.53 Put 177.50 12/20 Yes 6.50 6.65 6.45 -0.35 -5.15% 328 219 0.61 -0.44 9 65 None
AAPL Options Chain 242.84 Call 262.50 12/13 No 0.00 0.02 0.01 0.00 0.00% 482 322 0.26 0.00 6 63 None
BABA Options Chain 85.93 Call 109.00 12/13 No 0.22 0.24 0.22 +0.15 +214.29% 187 125 0.89 0.06 18 78 None
WKHS Options Chain 1.11 Call 1.50 12/20 No 0.05 0.10 0.10 +0.05 +100.00% 222 149 2.20 0.32 7 37 None
UPS Options Chain 125.68 Call 132.00 12/13 No 0.10 0.11 0.11 +0.01 +10.00% 1,224 822 0.27 0.05 12 65 None
SMCI Options Chain 47.76 Call 52.00 12/13 No 0.70 0.73 0.74 +0.05 +7.25% 1,763 1,185 1.43 0.23 16 50 None
APP Options Chain 401.50 Put 360.00 12/13 No 28.30 30.30 29.50 +19.35 +190.64% 260 175 0.88 -0.52 9 40 None
ORCL Options Chain 193.35 Call 217.50 12/20 Yes 1.88 2.17 2.09 +0.24 +12.98% 245 165 0.60 0.16 10 61 None
AMD Options Chain 138.59 Call 132.00 12/20 No 4.70 4.80 4.47 -3.53 -44.13% 383 258 0.40 0.62 10 60 None
T Options Chain 23.86 Put 23.50 1/03 No 0.37 0.41 0.40 +0.13 +48.15% 203 137 0.19 -0.40 11 68 None
MCD Options Chain 298.90 Call 300.00 12/13 No 1.90 2.38 2.00 -0.35 -14.90% 1,488 1,010 0.16 0.46 11 66 None
PLTR Options Chain 77.50 Put 77.00 12/27 No 4.00 4.15 3.90 -0.64 -14.10% 225 154 0.59 -0.49 11 49 None
ASPN Options Chain 13.36 Put 14.00 12/13 No 0.40 0.50 0.45 -0.50 -52.64% 213 146 0.90 -0.47 11 40 None
SMCI Options Chain 47.76 Call 47.50 12/13 No 1.60 1.67 1.68 +0.16 +10.53% 1,630 1,118 1.33 0.43 16 50 None
AMZN Options Chain 227.03 Call 227.50 12/13 No 2.76 2.80 2.80 -0.08 -2.78% 7,727 5,339 0.30 0.56 12 61 None
AMD Options Chain 138.59 Put 126.00 12/13 No 0.32 0.33 0.32 +0.17 +113.34% 957 662 0.47 -0.11 10 60 None
OXY Options Chain 47.63 Call 49.50 12/20 No 0.42 0.45 0.45 +0.17 +60.72% 936 649 0.26 0.20 9 68 None