Highest Daily Volume Options
The highest daily volume options report showcases the most bought and sold options of the day.
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
NVDA | Options Chain | 145.00 | Call | 145.00 | 6/20 | No | 1.27 | 1.29 | 1.27 | -1.41 | -52.62% | 140,389 | 96,319 | 0.31 | 0.32 | 16 | 59 | None |
MO | Options Chain | 59.92 | Call | 57.50 | 6/20 | No | 2.19 | 2.41 | 2.50 | -0.07 | -2.73% | 136,094 | 9,058 | 0.37 | 1.00 | 12 | 68 | None |
MO | Options Chain | 59.92 | Call | 55.00 | 6/20 | No | 4.65 | 4.85 | 4.73 | -0.27 | -5.40% | 116,750 | 6,951 | 0.64 | 1.00 | 12 | 68 | None |
NVDA | Options Chain | 145.00 | Call | 150.00 | 6/20 | No | 0.29 | 0.30 | 0.30 | -0.51 | -62.97% | 104,912 | 141,080 | 0.30 | 0.12 | 16 | 59 | None |
MO | Options Chain | 59.92 | Call | 52.50 | 6/20 | No | 7.15 | 7.35 | 7.17 | +0.02 | +0.28% | 68,887 | 4,460 | 0.87 | 1.00 | 12 | 68 | None |
NVDA | Options Chain | 145.00 | Call | 146.00 | 6/20 | No | 0.95 | 0.97 | 0.95 | -1.22 | -56.23% | 60,393 | 14,452 | 0.31 | 0.27 | 16 | 59 | None |
SOFI | Options Chain | 14.90 | Call | 15.00 | 6/20 | No | 0.12 | 0.13 | 0.12 | -0.28 | -70.00% | 53,430 | 49,051 | 0.54 | 0.21 | 12 | 41 | None |
NVDA | Options Chain | 145.00 | Put | 140.00 | 6/20 | No | 1.79 | 1.80 | 1.79 | +0.82 | +84.54% | 47,976 | 44,984 | 0.35 | -0.36 | 16 | 59 | None |
MARA | Options Chain | 15.82 | Call | 16.00 | 6/20 | No | 0.21 | 0.22 | 0.22 | -0.30 | -57.70% | 45,933 | 14,521 | 0.67 | 0.27 | 6 | 39 | None |
AAPL | Options Chain | 196.45 | Call | 200.00 | 6/20 | No | 1.41 | 1.45 | 1.40 | -1.32 | -48.53% | 41,491 | 39,937 | 0.25 | 0.31 | 10 | 64 | None |
AAPL | Options Chain | 196.45 | Put | 235.00 | 6/20 | No | 38.25 | 38.80 | 39.08 | +2.98 | +8.26% | 39,634 | 4,367 | 0.74 | -1.00 | 10 | 64 | None |
NVDA | Options Chain | 145.00 | Call | 143.00 | 6/20 | No | 2.08 | 2.10 | 2.08 | -1.80 | -46.40% | 38,578 | 19,442 | 0.32 | 0.44 | 16 | 59 | None |
MO | Options Chain | 59.92 | Call | 40.00 | 1/16 | Yes | 19.65 | 19.85 | 19.75 | -0.75 | -3.66% | 38,000 | 2,283 | 0.41 | 1.00 | 12 | 68 | None |
AAPL | Options Chain | 196.45 | Put | 230.00 | 6/20 | No | 33.35 | 33.80 | 33.83 | +2.69 | +8.64% | 36,920 | 3,951 | 0.67 | -1.00 | 10 | 64 | None |
META | Options Chain | 693.36 | Call | 390.00 | 6/20 | No | 291.70 | 293.45 | 293.10 | -14.02 | -4.57% | 36,660 | 10,465 | 2.03 | 1.00 | 17 | 72 | None |
NVDA | Options Chain | 145.00 | Call | 142.00 | 6/20 | No | 2.60 | 2.63 | 2.61 | -1.96 | -42.89% | 36,503 | 20,473 | 0.33 | 0.51 | 16 | 59 | None |
MSTR | Options Chain | 379.76 | Call | 390.00 | 6/20 | No | 6.10 | 6.30 | 6.20 | +0.83 | +15.46% | 34,257 | 20,699 | 0.45 | 0.38 | 1 | 59 | None |
PLTR | Options Chain | 135.19 | Call | 140.00 | 6/20 | No | 2.67 | 2.74 | 2.72 | +0.63 | +30.15% | 33,705 | 18,764 | 0.50 | 0.42 | 11 | 51 | None |
MO | Options Chain | 59.92 | Call | 47.50 | 9/19 | Yes | 12.15 | 13.05 | 12.25 | +1.15 | +10.36% | 33,440 | 3,067 | 0.37 | 1.00 | 12 | 68 | None |
AAPL | Options Chain | 196.45 | Put | 195.00 | 6/20 | No | 2.21 | 2.29 | 2.26 | +0.81 | +55.87% | 33,277 | 27,516 | 0.28 | -0.41 | 10 | 64 | None |
AAPL | Options Chain | 196.45 | Call | 205.00 | 6/20 | No | 0.38 | 0.40 | 0.38 | -0.61 | -61.62% | 32,418 | 41,244 | 0.25 | 0.12 | 10 | 64 | None |
SMCI | Options Chain | 43.36 | Call | 43.50 | 6/20 | No | 0.61 | 0.65 | 0.65 | -0.85 | -56.67% | 32,308 | 2,648 | 0.58 | 0.31 | 13 | 51 | None |
AAPL | Options Chain | 196.45 | Call | 210.00 | 7/18 | No | 2.03 | 2.10 | 2.07 | -0.74 | -26.34% | 31,493 | 36,456 | 0.26 | 0.22 | 10 | 64 | None |
PEP | Options Chain | 132.30 | Call | 135.00 | 7/18 | Yes | 2.58 | 2.63 | 2.58 | -0.90 | -25.87% | 31,175 | 48,912 | 0.25 | 0.38 | 12 | 63 | None |
MSTR | Options Chain | 379.76 | Call | 392.50 | 6/20 | No | 5.25 | 5.55 | 5.30 | +0.75 | +16.49% | 30,923 | 2,443 | 0.45 | 0.34 | 1 | 59 | None |
NVDA | Options Chain | 145.00 | Call | 140.00 | 6/20 | No | 3.80 | 3.90 | 3.85 | -2.25 | -36.89% | 30,834 | 104,647 | 0.34 | 0.64 | 16 | 59 | None |
NVDA | Options Chain | 145.00 | Put | 100.00 | 7/03 | No | 0.12 | 0.14 | 0.12 | +0.01 | +9.10% | 30,046 | 962 | 0.71 | -0.01 | 16 | 59 | None |
NVDA | Options Chain | 145.00 | Call | 100.00 | 7/03 | No | 42.15 | 42.50 | 41.83 | -3.10 | -6.90% | 30,011 | 66 | 0.80 | 0.99 | 16 | 59 | None |
SMCI | Options Chain | 43.36 | Call | 46.50 | 6/20 | No | 0.17 | 0.19 | 0.20 | -0.35 | -63.64% | 29,386 | 1,108 | 0.62 | 0.11 | 13 | 51 | None |
ORCL | Options Chain | 199.86 | Call | 210.00 | 6/20 | No | 7.60 | 7.80 | 7.65 | +6.89 | +906.58% | 29,343 | 6,108 | 0.37 | 0.71 | 9 | 61 | None |
X | Options Chain | 53.68 | Call | 54.00 | 6/20 | No | 0.65 | 0.66 | 0.65 | -0.13 | -16.67% | 29,135 | 25,331 | 0.49 | 0.36 | 8 | 52 | None |
AAPL | Options Chain | 196.45 | Call | 210.00 | 6/20 | No | 0.11 | 0.14 | 0.12 | -0.21 | -63.64% | 28,788 | 64,655 | 0.27 | 0.04 | 10 | 64 | None |
ORCL | Options Chain | 199.86 | Call | 220.00 | 6/20 | No | 2.53 | 2.63 | 2.62 | +2.40 | +1,090.91% | 28,193 | 3,689 | 0.37 | 0.36 | 9 | 61 | None |
ACHR | Options Chain | 9.99 | Call | 10.50 | 6/20 | Yes | 0.25 | 0.26 | 0.26 | -1.13 | -81.30% | 27,313 | 1,777 | 0.83 | 0.37 | 10 | 37 | None |
AMKR | Options Chain | 19.89 | Put | 17.00 | 7/18 | No | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 27,133 | 32 | 0.47 | -0.10 | 17 | 43 | None |
PLTR | Options Chain | 135.19 | Call | 150.00 | 6/20 | No | 0.53 | 0.55 | 0.53 | +0.10 | +23.26% | 26,776 | 47,552 | 0.51 | 0.13 | 11 | 51 | None |
RIVN | Options Chain | 13.91 | Call | 15.00 | 8/15 | No | 0.87 | 0.90 | 0.89 | -0.29 | -24.58% | 26,436 | 40,070 | 0.65 | 0.40 | 8 | 29 | None |
NVDA | Options Chain | 145.00 | Put | 135.00 | 6/20 | No | 0.73 | 0.75 | 0.74 | +0.34 | +85.00% | 25,969 | 52,168 | 0.40 | -0.17 | 16 | 59 | None |
NVDA | Options Chain | 145.00 | Call | 144.00 | 6/20 | No | 1.63 | 1.66 | 1.65 | -1.60 | -49.24% | 25,340 | 13,513 | 0.31 | 0.38 | 16 | 59 | None |
PCG | Options Chain | 14.30 | Call | 15.00 | 7/18 | No | 0.23 | 0.29 | 0.25 | -0.19 | -43.19% | 25,076 | 6,734 | 0.42 | 0.27 | 11 | 61 | None |
AAPL | Options Chain | 196.45 | Call | 202.50 | 6/20 | No | 0.74 | 0.77 | 0.74 | -0.93 | -55.69% | 24,960 | 12,032 | 0.25 | 0.19 | 10 | 64 | None |
ORCL | Options Chain | 199.86 | Call | 230.00 | 6/20 | No | 0.70 | 0.75 | 0.74 | +0.62 | +516.67% | 24,837 | 5,156 | 0.40 | 0.13 | 9 | 61 | None |
MARA | Options Chain | 15.82 | Call | 15.50 | 6/20 | No | 0.34 | 0.36 | 0.35 | -0.43 | -55.13% | 24,622 | 4,196 | 0.65 | 0.39 | 6 | 39 | None |
UNH | Options Chain | 317.93 | Call | 250.00 | 6/20 | No | 62.65 | 66.95 | 62.10 | -5.90 | -8.68% | 24,611 | 2,253 | 1.25 | 1.00 | 14 | 69 | None |
NVDA | Options Chain | 145.00 | Put | 130.00 | 6/20 | No | 0.31 | 0.34 | 0.34 | +0.12 | +54.55% | 24,338 | 78,125 | 0.46 | -0.11 | 16 | 59 | None |
VZ | Options Chain | 43.20 | Call | 45.00 | 7/18 | No | 0.29 | 0.33 | 0.30 | -0.01 | -3.23% | 24,003 | 39,002 | 0.20 | 0.22 | 14 | 72 | None |
AMD | Options Chain | 116.16 | Call | 120.00 | 6/20 | No | 0.92 | 0.94 | 0.92 | -1.09 | -54.23% | 23,782 | 36,880 | 0.36 | 0.26 | 12 | 55 | None |
ORCL | Options Chain | 199.86 | Call | 215.00 | 6/20 | No | 4.55 | 4.85 | 4.70 | +4.37 | +1,324.25% | 23,161 | 1,170 | 0.36 | 0.53 | 9 | 61 | None |
MP | Options Chain | 29.20 | Call | 25.00 | 7/18 | No | 6.20 | 6.50 | 6.38 | +0.88 | +16.00% | 23,098 | 34,804 | 0.77 | 0.84 | 2 | 36 | None |
NVDA | Options Chain | 145.00 | Call | 151.00 | 6/20 | No | 0.21 | 0.23 | 0.22 | -0.39 | -63.94% | 23,045 | 13,581 | 0.31 | 0.09 | 16 | 59 | None |
MRNA | Options Chain | 27.35 | Call | 27.50 | 6/20 | No | 0.49 | 0.52 | 0.52 | -0.36 | -40.91% | 22,850 | 2,705 | 0.58 | 0.37 | 12 | 45 | None |
MO | Options Chain | 59.92 | Call | 45.00 | 9/19 | Yes | 14.65 | 14.85 | 14.75 | +1.10 | +8.06% | 22,800 | 1,858 | 0.43 | 1.00 | 12 | 68 | None |
MRNA | Options Chain | 27.35 | Call | 30.00 | 6/20 | No | 0.09 | 0.10 | 0.10 | -0.15 | -60.00% | 22,778 | 9,708 | 0.62 | 0.10 | 12 | 45 | None |
NVDA | Options Chain | 145.00 | Call | 147.00 | 6/20 | No | 0.71 | 0.74 | 0.73 | -0.99 | -57.56% | 22,648 | 18,644 | 0.30 | 0.22 | 16 | 59 | None |
BBWI | Options Chain | 25.21 | Put | 21.00 | 7/25 | No | 0.20 | 0.45 | 0.35 | % | 22,606 | 0 | 0.75 | -0.12 | 14 | 57 | None | |
UNH | Options Chain | 317.93 | Call | 270.00 | 6/20 | No | 43.05 | 43.75 | 42.60 | -5.65 | -11.71% | 22,485 | 2,179 | 0.85 | 1.00 | 14 | 69 | None |
AAPL | Options Chain | 196.45 | Call | 197.50 | 6/20 | No | 2.44 | 2.49 | 2.46 | -1.69 | -40.73% | 22,086 | 4,294 | 0.26 | 0.45 | 10 | 64 | None |
NVDA | Options Chain | 145.00 | Put | 125.00 | 6/20 | No | 0.17 | 0.20 | 0.18 | +0.02 | +12.50% | 21,630 | 58,901 | 0.55 | -0.06 | 16 | 59 | None |
MO | Options Chain | 59.92 | Call | 50.00 | 6/20 | No | 9.65 | 9.85 | 9.75 | +0.20 | +2.10% | 21,442 | 1,298 | 1.10 | 1.00 | 12 | 68 | None |
XOM | Options Chain | 109.50 | Call | 115.00 | 6/20 | No | 0.86 | 0.90 | 0.86 | +0.64 | +290.91% | 21,426 | 29,643 | 0.32 | 0.29 | 12 | 76 | None |
NVDA | Options Chain | 145.00 | Put | 143.00 | 6/20 | No | 3.00 | 3.10 | 3.05 | +1.31 | +75.29% | 21,371 | 10,154 | 0.33 | -0.56 | 16 | 59 | None |
NVDA | Options Chain | 145.00 | Put | 138.00 | 6/20 | No | 1.25 | 1.28 | 1.26 | +0.60 | +90.91% | 21,297 | 17,105 | 0.37 | -0.26 | 16 | 59 | None |
MO | Options Chain | 59.92 | Call | 42.50 | 1/16 | Yes | 17.15 | 17.35 | 17.25 | -0.10 | -0.58% | 21,280 | 1,348 | 0.35 | 1.00 | 12 | 68 | None |
SOFI | Options Chain | 14.90 | Call | 14.50 | 6/20 | No | 0.25 | 0.26 | 0.25 | -0.44 | -63.77% | 20,738 | 12,358 | 0.52 | 0.36 | 12 | 41 | None |
NVDA | Options Chain | 145.00 | Put | 142.00 | 6/20 | No | 2.54 | 2.59 | 2.54 | +1.09 | +75.18% | 20,490 | 11,240 | 0.33 | -0.49 | 16 | 59 | None |
ORCL | Options Chain | 199.86 | Put | 210.00 | 6/20 | No | 2.26 | 2.32 | 2.26 | -8.34 | -78.68% | 19,862 | 474 | 0.39 | -0.29 | 9 | 61 | None |
AMZN | Options Chain | 212.10 | Call | 220.00 | 6/20 | No | 0.59 | 0.62 | 0.61 | -0.29 | -32.23% | 19,782 | 51,105 | 0.25 | 0.16 | 15 | 64 | None |
AAPL | Options Chain | 196.45 | Put | 225.00 | 6/20 | No | 28.25 | 28.80 | 29.10 | +2.90 | +11.07% | 19,675 | 3,131 | 0.61 | -1.00 | 10 | 64 | None |
UUUU | Options Chain | 5.37 | Call | 8.00 | 1/16 | Yes | 0.55 | 0.60 | 0.60 | +0.18 | +42.86% | 19,504 | 2,841 | 0.70 | 0.36 | 7 | 31 | None |
PBR | Options Chain | 12.40 | Call | 13.00 | 6/20 | No | 0.12 | 0.13 | 0.13 | +0.06 | +85.72% | 18,884 | 26,422 | 0.33 | 0.33 | 16 | 63 | None |
CRWV | Options Chain | 147.19 | Call | 85.00 | 7/18 | No | 59.90 | 64.50 | 62.90 | +1.45 | +2.36% | 18,756 | 791 | 2.33 | 1.00 | 3 | 22 | None |
COIN | Options Chain | 241.05 | Call | 250.00 | 6/20 | No | 3.35 | 3.50 | 3.50 | +0.20 | +6.07% | 18,755 | 28,983 | 0.47 | 0.34 | 11 | 49 | None |
NVDA | Options Chain | 145.00 | Put | 120.00 | 6/20 | No | 0.12 | 0.13 | 0.12 | +0.01 | +9.10% | 18,678 | 64,808 | 0.64 | -0.03 | 16 | 59 | None |
GOOGL | Options Chain | 175.70 | Call | 180.00 | 6/20 | No | 0.64 | 0.67 | 0.67 | -0.36 | -34.96% | 18,536 | 45,764 | 0.25 | 0.20 | 16 | 71 | None |
MARA | Options Chain | 15.82 | Put | 13.50 | 6/20 | No | 0.11 | 0.12 | 0.12 | +0.06 | +100.00% | 18,251 | 3,338 | 0.75 | -0.14 | 6 | 39 | None |
AAPL | Options Chain | 196.45 | Put | 170.00 | 7/18 | No | 0.91 | 0.92 | 0.92 | +0.22 | +31.43% | 18,183 | 23,106 | 0.37 | -0.10 | 10 | 64 | None |
PLTR | Options Chain | 135.19 | Call | 143.00 | 6/20 | No | 1.69 | 1.75 | 1.75 | +0.45 | +34.62% | 18,090 | 22,195 | 0.50 | 0.30 | 11 | 51 | None |
AMZN | Options Chain | 212.10 | Call | 217.50 | 6/20 | No | 1.08 | 1.12 | 1.07 | -0.45 | -29.61% | 18,010 | 14,750 | 0.25 | 0.25 | 15 | 64 | None |
AMD | Options Chain | 116.16 | Put | 95.00 | 8/15 | Yes | 1.87 | 1.92 | 1.90 | +0.31 | +19.50% | 17,961 | 7,677 | 0.51 | -0.14 | 12 | 55 | None |
MRK | Options Chain | 81.82 | Call | 75.00 | 6/20 | No | 6.35 | 6.80 | 6.61 | -0.07 | -1.05% | 17,693 | 3,731 | 0.57 | 1.00 | 15 | 73 | None |
NVDA | Options Chain | 145.00 | Call | 145.00 | 7/18 | No | 5.20 | 5.30 | 5.26 | -1.51 | -22.31% | 17,682 | 44,798 | 0.36 | 0.47 | 16 | 59 | None |
INTC | Options Chain | 20.77 | Call | 22.00 | 6/20 | No | 0.07 | 0.08 | 0.07 | -0.11 | -61.12% | 17,662 | 59,356 | 0.50 | 0.14 | 5 | 46 | None |
VZ | Options Chain | 43.20 | Put | 40.00 | 7/18 | No | 0.24 | 0.30 | 0.26 | 0.00 | 0.00% | 17,654 | 14,246 | 0.22 | -0.12 | 14 | 72 | None |
MARA | Options Chain | 15.82 | Call | 17.50 | 6/20 | No | 0.06 | 0.07 | 0.06 | -0.09 | -60.00% | 17,606 | 8,961 | 0.79 | 0.08 | 6 | 39 | None |
MO | Options Chain | 59.92 | Call | 45.00 | 1/16 | Yes | 14.65 | 14.90 | 14.58 | +0.83 | +6.04% | 17,525 | 1,127 | 0.31 | 0.98 | 12 | 68 | None |
AAL | Options Chain | 10.37 | Call | 10.00 | 7/18 | Yes | 0.88 | 0.91 | 0.88 | -0.32 | -26.67% | 17,525 | 9,996 | 0.54 | 0.63 | 13 | 42 | None |
NVDA | Options Chain | 145.00 | Put | 70.00 | 6/20 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 17,458 | 59,852 | 1.73 | 0.00 | 16 | 59 | None |
AMZN | Options Chain | 212.10 | Call | 215.00 | 6/20 | No | 1.89 | 1.93 | 1.95 | -0.50 | -20.41% | 17,452 | 33,727 | 0.26 | 0.37 | 15 | 64 | None |
META | Options Chain | 693.36 | Call | 400.00 | 6/20 | No | 281.85 | 283.35 | 282.16 | -6.02 | -2.09% | 17,347 | 3,438 | 1.90 | 1.00 | 17 | 72 | None |
SMCI | Options Chain | 43.36 | Call | 43.00 | 6/20 | No | 0.76 | 0.78 | 0.79 | -0.99 | -55.62% | 17,263 | 5,340 | 0.58 | 0.36 | 13 | 51 | None |
NVDA | Options Chain | 145.00 | Call | 148.00 | 6/20 | No | 0.54 | 0.55 | 0.54 | -0.81 | -60.00% | 17,064 | 35,071 | 0.30 | 0.18 | 16 | 59 | None |
AMD | Options Chain | 116.16 | Call | 125.00 | 6/20 | No | 0.25 | 0.26 | 0.25 | -0.39 | -60.94% | 16,925 | 29,489 | 0.38 | 0.10 | 12 | 55 | None |
PCG | Options Chain | 14.30 | Call | 18.00 | 9/19 | No | 0.10 | 0.18 | 0.14 | -0.06 | -30.00% | 16,924 | 69,665 | 0.40 | 0.09 | 11 | 61 | None |
CRCL | Options Chain | 133.56 | Put | 100.00 | 6/20 | No | 0.50 | 0.60 | 0.54 | -3.46 | -86.50% | 16,783 | 2,785 | 3 | 22 | None | ||
NVDA | Options Chain | 145.00 | Call | 150.00 | 6/27 | No | 1.05 | 1.08 | 1.05 | -0.85 | -44.74% | 16,616 | 23,011 | 0.33 | 0.21 | 16 | 59 | None |
META | Options Chain | 693.36 | Call | 310.00 | 6/20 | No | 371.70 | 374.15 | 373.44 | -5.51 | -1.46% | 16,560 | 4,380 | 2.79 | 1.00 | 17 | 72 | None |
NVDA | Options Chain | 145.00 | Put | 137.00 | 6/20 | No | 1.04 | 1.06 | 1.04 | +0.49 | +89.10% | 16,499 | 18,804 | 0.38 | -0.22 | 16 | 59 | None |
ORCL | Options Chain | 199.86 | Put | 200.00 | 6/20 | No | 0.60 | 0.65 | 0.63 | -3.06 | -82.93% | 16,255 | 3,023 | 0.43 | -0.11 | 9 | 61 | None |
RGTI | Options Chain | 11.40 | Call | 12.50 | 6/20 | No | 0.21 | 0.23 | 0.21 | -0.32 | -60.38% | 16,236 | 4,821 | 0.93 | 0.27 | 3 | 17 | None |
SOFI | Options Chain | 14.90 | Put | 13.50 | 6/20 | No | 0.19 | 0.20 | 0.20 | +0.11 | +122.23% | 16,022 | 17,579 | 0.56 | -0.27 | 12 | 41 | None |
FRO | Options Chain | 18.37 | Call | 19.00 | 6/20 | No | 1.00 | 1.15 | 1.00 | +0.80 | +400.00% | 15,988 | 16,097 | 0.56 | 0.71 | 9 | 65 | None |
PLTR | Options Chain | 135.19 | Call | 145.00 | 6/20 | No | 1.24 | 1.29 | 1.25 | +0.28 | +28.87% | 15,940 | 12,297 | 0.50 | 0.24 | 11 | 51 | None |
SOFI | Options Chain | 14.90 | Call | 16.00 | 6/27 | No | 0.12 | 0.13 | 0.12 | -0.16 | -57.15% | 15,896 | 130,430 | 0.58 | 0.15 | 12 | 41 | None |
UEC | Options Chain | 6.23 | Call | 6.00 | 6/20 | No | 0.35 | 0.40 | 0.40 | 0.00 | 0.00% | 15,776 | 9,758 | 0.70 | 0.67 | 6 | 36 | None |
GME | Options Chain | 22.14 | Call | 30.00 | 10/17 | Yes | 2.75 | 2.80 | 2.80 | -0.25 | -8.20% | 15,773 | 8,413 | 0.95 | 0.41 | 14 | 36 | None |
NVDA | Options Chain | 145.00 | Call | 150.00 | 7/18 | No | 3.20 | 3.30 | 3.25 | -1.20 | -26.97% | 15,747 | 85,602 | 0.35 | 0.34 | 16 | 59 | None |
MSTR | Options Chain | 379.76 | Call | 860.00 | 6/20 | No | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 15,632 | 10,355 | 1.88 | 0.00 | 1 | 59 | None |
NVDA | Options Chain | 145.00 | Put | 140.00 | 6/27 | No | 2.98 | 3.05 | 3.05 | +1.10 | +56.41% | 15,542 | 15,157 | 0.37 | -0.40 | 16 | 59 | None |
PLTR | Options Chain | 135.19 | Put | 120.00 | 10/17 | No | 11.65 | 11.85 | 11.72 | -0.58 | -4.72% | 15,413 | 16,105 | 0.67 | -0.28 | 11 | 51 | None |
NVDA | Options Chain | 145.00 | Call | 142.00 | 6/27 | No | 4.00 | 4.05 | 4.01 | -1.81 | -31.10% | 15,366 | 4,026 | 0.35 | 0.52 | 16 | 59 | None |
NVDA | Options Chain | 145.00 | Put | 141.00 | 6/20 | No | 2.13 | 2.17 | 2.16 | +0.99 | +84.62% | 15,239 | 6,472 | 0.34 | -0.42 | 16 | 59 | None |
MO | Options Chain | 59.92 | Call | 42.50 | 9/19 | Yes | 17.15 | 17.50 | 17.05 | -0.31 | -1.79% | 15,200 | 1,212 | 0.50 | 1.00 | 12 | 68 | None |
BP | Options Chain | 31.72 | Call | 33.00 | 9/19 | Yes | 1.25 | 1.34 | 1.28 | +0.38 | +42.23% | 15,153 | 1,321 | 0.28 | 0.41 | 8 | 55 | None |
PLTR | Options Chain | 135.19 | Put | 80.00 | 10/17 | No | 2.16 | 2.25 | 2.20 | -0.01 | -0.46% | 15,100 | 16,320 | 0.75 | -0.07 | 11 | 51 | None |
ORCL | Options Chain | 199.86 | Put | 205.00 | 6/20 | No | 1.17 | 1.20 | 1.20 | -5.80 | -82.86% | 15,069 | 289 | 0.41 | -0.17 | 9 | 61 | None |
AAPL | Options Chain | 196.45 | Put | 190.00 | 6/20 | No | 0.96 | 0.99 | 1.00 | +0.40 | +66.67% | 15,028 | 28,626 | 0.31 | -0.20 | 10 | 64 | None |
MARA | Options Chain | 15.82 | Call | 15.00 | 6/20 | No | 0.56 | 0.57 | 0.56 | -0.53 | -48.63% | 14,966 | 50,304 | 0.65 | 0.53 | 6 | 39 | None |
APLD | Options Chain | 11.18 | Put | 10.00 | 6/20 | No | 0.16 | 0.19 | 0.17 | +0.11 | +183.34% | 14,875 | 10,550 | 0.99 | -0.18 | 3 | 17 | None |
GME | Options Chain | 22.14 | Call | 25.00 | 6/20 | No | 0.30 | 0.31 | 0.30 | -0.49 | -62.03% | 14,868 | 19,946 | 0.94 | 0.19 | 14 | 36 | None |
META | Options Chain | 693.36 | Call | 330.00 | 6/20 | No | 351.70 | 353.40 | 353.10 | -9.05 | -2.50% | 14,800 | 2,993 | 2.55 | 1.00 | 17 | 72 | None |
NVDA | Options Chain | 145.00 | Call | 160.00 | 6/20 | No | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 14,761 | 117,444 | 0.39 | 0.01 | 16 | 59 | None |
MO | Options Chain | 59.92 | Call | 47.50 | 1/16 | Yes | 12.15 | 12.75 | 12.25 | +0.07 | +0.58% | 14,679 | 3,844 | 0.26 | 0.94 | 12 | 68 | None |
OXY | Options Chain | 44.76 | Call | 50.00 | 6/20 | No | 0.20 | 0.21 | 0.20 | +0.13 | +185.72% | 14,528 | 22,616 | 0.47 | 0.14 | 12 | 66 | None |
INTC | Options Chain | 20.77 | Call | 21.00 | 6/20 | No | 0.18 | 0.19 | 0.18 | -0.25 | -58.14% | 14,508 | 27,272 | 0.43 | 0.26 | 5 | 46 | None |
XOM | Options Chain | 109.50 | Call | 112.00 | 6/20 | No | 1.90 | 2.05 | 1.93 | +1.25 | +183.83% | 13,974 | 5,139 | 0.30 | 0.51 | 12 | 76 | None |
AAPL | Options Chain | 196.45 | Put | 197.50 | 6/20 | No | 3.30 | 3.45 | 3.45 | +1.22 | +54.71% | 13,941 | 8,436 | 0.27 | -0.55 | 10 | 64 | None |
RIOT | Options Chain | 10.21 | Call | 10.00 | 6/20 | No | 0.28 | 0.29 | 0.28 | -0.31 | -52.55% | 13,933 | 24,811 | 0.73 | 0.42 | 10 | 38 | None |
ORCL | Options Chain | 199.86 | Call | 205.00 | 6/20 | No | 11.45 | 11.90 | 11.60 | +9.88 | +574.42% | 13,875 | 5,674 | 0.38 | 0.83 | 9 | 61 | None |
PCG | Options Chain | 14.30 | Call | 20.00 | 1/16 | No | 0.15 | 0.27 | 0.21 | -0.03 | -12.50% | 13,760 | 30,567 | 0.35 | 0.14 | 11 | 61 | None |
RGTI | Options Chain | 11.40 | Put | 10.00 | 6/20 | No | 0.07 | 0.09 | 0.10 | +0.04 | +66.67% | 13,682 | 14,768 | 0.85 | -0.13 | 3 | 17 | None |
PLTR | Options Chain | 135.19 | Call | 135.00 | 6/20 | No | 5.15 | 5.30 | 5.20 | +1.15 | +28.40% | 13,560 | 12,692 | 0.50 | 0.62 | 11 | 51 | None |
MARA | Options Chain | 15.82 | Put | 13.00 | 6/20 | No | 0.07 | 0.08 | 0.08 | +0.04 | +100.00% | 13,526 | 13,416 | 0.82 | -0.09 | 6 | 39 | None |
CRWV | Options Chain | 147.19 | Call | 105.00 | 7/18 | No | 40.00 | 43.55 | 42.90 | +0.18 | +0.43% | 13,464 | 935 | 1.66 | 1.00 | 3 | 22 | None |
DLTR | Options Chain | 96.09 | Put | 130.00 | 6/20 | No | 34.65 | 35.00 | 34.95 | +0.50 | +1.46% | 13,430 | 4,655 | 1.36 | -1.00 | 8 | 56 | None |
PLTR | Options Chain | 135.19 | Call | 139.00 | 6/20 | No | 3.05 | 3.15 | 3.10 | +0.79 | +34.20% | 13,393 | 3,692 | 0.50 | 0.46 | 11 | 51 | None |
MSTR | Options Chain | 379.76 | Call | 387.50 | 6/20 | No | 7.10 | 7.40 | 7.20 | +1.05 | +17.08% | 13,387 | 782 | 0.45 | 0.42 | 1 | 59 | None |
NU | Options Chain | 12.00 | Call | 12.50 | 6/20 | No | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 13,155 | 2,650 | 0.43 | 0.21 | 13 | 41 | None |
DAR | Options Chain | 32.99 | Call | 40.00 | 9/19 | Yes | 1.95 | 2.65 | 1.85 | +0.85 | +85.00% | 13,114 | 14,149 | 0.49 | 0.39 | 7 | 54 | None |
NVDA | Options Chain | 145.00 | Call | 152.50 | 6/20 | No | 0.14 | 0.15 | 0.14 | -0.26 | -65.00% | 13,054 | 5,944 | 0.32 | 0.06 | 16 | 59 | None |
NVDA | Options Chain | 145.00 | Put | 139.00 | 6/20 | No | 1.50 | 1.54 | 1.50 | +0.71 | +89.88% | 12,830 | 10,841 | 0.36 | -0.30 | 16 | 59 | None |
COIN | Options Chain | 241.05 | Call | 270.00 | 6/20 | No | 0.68 | 0.69 | 0.68 | -0.01 | -1.45% | 12,695 | 7,214 | 0.54 | 0.09 | 11 | 49 | None |
PLTR | Options Chain | 135.19 | Call | 149.00 | 6/20 | No | 0.62 | 0.66 | 0.67 | +0.17 | +34.00% | 12,692 | 837 | 0.51 | 0.14 | 11 | 51 | None |
UUUU | Options Chain | 5.37 | Call | 7.00 | 7/18 | No | 0.15 | 0.20 | 0.19 | +0.09 | +90.00% | 12,592 | 8,807 | 0.81 | 0.24 | 7 | 31 | None |
KVUE | Options Chain | 21.45 | Call | 24.00 | 11/21 | No | 0.85 | 0.89 | 0.87 | -0.19 | -17.93% | 12,590 | 54,353 | 0.31 | 0.33 | 3 | 19 | None |
AMD | Options Chain | 116.16 | Call | 119.00 | 6/20 | No | 1.20 | 1.23 | 1.21 | -1.22 | -50.21% | 12,534 | 3,470 | 0.36 | 0.32 | 12 | 55 | None |
NVDA | Options Chain | 145.00 | Put | 130.00 | 7/18 | No | 2.37 | 2.41 | 2.39 | +0.67 | +38.96% | 12,374 | 67,514 | 0.41 | -0.21 | 16 | 59 | None |
LRCX | Options Chain | 91.66 | Call | 92.00 | 6/20 | No | 0.63 | 0.68 | 0.64 | -0.86 | -57.34% | 12,341 | 1,277 | 0.32 | 0.27 | 11 | 64 | None |
SOFI | Options Chain | 14.90 | Put | 14.00 | 6/20 | No | 0.37 | 0.38 | 0.38 | +0.24 | +171.43% | 12,340 | 21,372 | 0.55 | -0.44 | 12 | 41 | None |
XOM | Options Chain | 109.50 | Call | 113.00 | 6/20 | No | 1.45 | 1.55 | 1.50 | +1.04 | +226.09% | 12,295 | 6,656 | 0.31 | 0.43 | 12 | 76 | None |
BABA | Options Chain | 112.87 | Put | 135.00 | 6/20 | No | 20.85 | 23.10 | 21.75 | +4.25 | +24.29% | 12,226 | 3,103 | 18 | 32 | None | ||
B | Options Chain | 21.59 | Call | 22.00 | 6/20 | No | 0.23 | 0.25 | 0.25 | +0.15 | +150.00% | 12,196 | 47,823 | 0.34 | 0.37 | 3 | 19 | None |
SOFI | Options Chain | 14.90 | Call | 15.00 | 7/18 | No | 0.60 | 0.62 | 0.60 | -0.36 | -37.50% | 12,100 | 35,825 | 0.53 | 0.39 | 12 | 41 | None |
AAPL | Options Chain | 196.45 | Put | 240.00 | 6/20 | No | 43.10 | 43.95 | 44.08 | +3.16 | +7.73% | 12,078 | 1,780 | 0.79 | -1.00 | 10 | 64 | None |
APLD | Options Chain | 11.18 | Call | 12.50 | 6/20 | No | 0.23 | 0.24 | 0.23 | -0.66 | -74.16% | 12,047 | 1,511 | 1.07 | 0.25 | 3 | 17 | None |
NCLH | Options Chain | 18.72 | Call | 20.00 | 9/19 | Yes | 1.06 | 1.17 | 1.08 | -0.37 | -25.52% | 12,026 | 26,627 | 0.50 | 0.39 | 14 | 46 | None |
CMG | Options Chain | 50.24 | Put | 43.00 | 8/01 | Yes | 0.54 | 0.63 | 0.54 | % | 12,005 | 0 | 0.43 | -0.16 | 12 | 54 | None | |
KVUE | Options Chain | 21.45 | Call | 22.50 | 6/20 | No | 0.00 | 0.09 | 0.05 | -0.10 | -66.67% | 12,002 | 140 | 0.37 | 0.10 | 3 | 19 | None |
MRNA | Options Chain | 27.35 | Call | 28.00 | 6/20 | No | 0.35 | 0.38 | 0.34 | -0.33 | -49.26% | 11,992 | 2,929 | 0.58 | 0.29 | 12 | 45 | None |
NVDA | Options Chain | 145.00 | Call | 155.00 | 7/18 | No | 1.87 | 1.90 | 1.87 | -0.86 | -31.51% | 11,927 | 38,239 | 0.34 | 0.23 | 16 | 59 | None |
PTON | Options Chain | 7.32 | Call | 7.00 | 7/18 | No | 0.59 | 0.61 | 0.61 | -0.20 | -24.70% | 11,902 | 84,720 | 0.70 | 0.54 | 6 | 32 | None |
COIN | Options Chain | 241.05 | Call | 247.50 | 6/20 | No | 4.15 | 4.40 | 4.26 | +0.26 | +6.50% | 11,836 | 602 | 0.46 | 0.40 | 11 | 49 | None |
MSFT | Options Chain | 478.87 | Call | 477.50 | 6/27 | No | 5.40 | 5.50 | 5.43 | -1.87 | -25.62% | 11,817 | 233 | 0.17 | 0.45 | 13 | 68 | None |
PLTR | Options Chain | 135.19 | Call | 142.00 | 6/20 | No | 1.98 | 2.00 | 2.00 | +0.46 | +29.87% | 11,739 | 1,625 | 0.50 | 0.34 | 11 | 51 | None |
AAL | Options Chain | 10.37 | Put | 11.00 | 6/20 | No | 0.70 | 0.75 | 0.73 | +0.37 | +102.78% | 11,720 | 41,857 | 0.52 | -0.78 | 13 | 42 | None |
PLTR | Options Chain | 135.19 | Put | 130.00 | 6/20 | No | 1.25 | 1.28 | 1.26 | -0.61 | -32.62% | 11,680 | 6,856 | 0.53 | -0.21 | 11 | 51 | None |
NVDA | Options Chain | 145.00 | Call | 162.50 | 6/20 | No | 0.02 | 0.09 | 0.03 | -0.03 | -50.00% | 11,614 | 569 | 0.41 | 0.00 | 16 | 59 | None |
NVDA | Options Chain | 145.00 | Call | 163.00 | 6/20 | No | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 11,605 | 7,351 | 0.42 | 0.00 | 16 | 59 | None |
TSLA | Options Chain | 316.55 | Put | 50.00 | 6/27 | No | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 11,544 | 5,935 | 0.00 | 0.00 | 7 | 49 | None |
AAPL | Options Chain | 196.45 | Put | 250.00 | 6/20 | No | 53.15 | 53.90 | 54.05 | +2.98 | +5.84% | 11,532 | 1,325 | 0.92 | -1.00 | 10 | 64 | None |
RIOT | Options Chain | 10.21 | Call | 10.50 | 6/20 | No | 0.15 | 0.16 | 0.16 | -0.16 | -50.00% | 11,471 | 5,866 | 0.78 | 0.28 | 10 | 38 | None |
INTC | Options Chain | 20.77 | Call | 21.00 | 7/18 | No | 0.81 | 0.83 | 0.82 | -0.29 | -26.13% | 11,461 | 28,655 | 0.45 | 0.42 | 5 | 46 | None |
UNH | Options Chain | 317.93 | Call | 260.00 | 6/20 | No | 52.65 | 54.95 | 53.00 | -4.00 | -7.02% | 11,395 | 1,137 | 0.96 | 1.00 | 14 | 69 | None |
GOOGL | Options Chain | 175.70 | Call | 175.00 | 6/20 | No | 2.38 | 2.42 | 2.40 | -0.69 | -22.33% | 11,341 | 15,992 | 0.26 | 0.49 | 16 | 71 | None |
ASTS | Options Chain | 38.37 | Call | 40.00 | 6/20 | No | 1.20 | 1.29 | 1.28 | +0.47 | +58.03% | 11,273 | 10,561 | 0.92 | 0.37 | 5 | 43 | None |
ORCL | Options Chain | 199.86 | Call | 230.00 | 7/18 | No | 3.60 | 4.20 | 3.70 | +3.02 | +444.12% | 11,223 | 2,592 | 0.34 | 0.28 | 9 | 61 | None |
GME | Options Chain | 22.14 | Call | 30.00 | 6/20 | No | 0.12 | 0.13 | 0.13 | -0.23 | -63.89% | 11,217 | 36,496 | 1.39 | 0.04 | 14 | 36 | None |
AAL | Options Chain | 10.37 | Put | 10.00 | 8/15 | Yes | 0.70 | 0.72 | 0.70 | +0.19 | +37.26% | 11,211 | 11,953 | 0.54 | -0.38 | 13 | 42 | None |
HOOD | Options Chain | 73.84 | Call | 75.00 | 6/20 | No | 1.31 | 1.35 | 1.33 | -0.64 | -32.49% | 10,976 | 10,492 | 0.57 | 0.36 | 12 | 57 | None |
CRCL | Options Chain | 133.56 | Call | 150.00 | 6/20 | No | 6.30 | 6.40 | 6.20 | +5.35 | +629.42% | 10,971 | 2,696 | 3 | 22 | None | ||
ORCL | Options Chain | 199.86 | Call | 220.00 | 7/18 | No | 6.80 | 7.05 | 6.92 | +5.52 | +394.29% | 10,946 | 2,962 | 0.33 | 0.44 | 9 | 61 | None |
AMZN | Options Chain | 212.10 | Call | 225.00 | 6/20 | No | 0.17 | 0.19 | 0.18 | -0.12 | -40.00% | 10,923 | 37,267 | 0.26 | 0.06 | 15 | 64 | None |
AAPL | Options Chain | 196.45 | Call | 195.00 | 6/20 | No | 3.80 | 3.95 | 3.85 | -1.95 | -33.63% | 10,866 | 14,876 | 0.27 | 0.59 | 10 | 64 | None |
AMD | Options Chain | 116.16 | Put | 115.00 | 6/20 | No | 1.81 | 1.83 | 1.81 | +0.60 | +49.59% | 10,848 | 17,920 | 0.37 | -0.40 | 12 | 55 | None |
X | Options Chain | 53.68 | Put | 40.00 | 6/20 | No | 0.55 | 0.60 | 0.55 | +0.33 | +150.00% | 10,765 | 92,885 | 1.64 | -0.04 | 8 | 52 | None |
GME | Options Chain | 22.14 | Call | 23.00 | 6/20 | No | 0.58 | 0.62 | 0.61 | -0.61 | -50.00% | 10,764 | 21,410 | 0.75 | 0.39 | 14 | 36 | None |
PLTR | Options Chain | 135.19 | Put | 125.00 | 6/20 | No | 0.55 | 0.58 | 0.58 | -0.29 | -33.34% | 10,748 | 12,444 | 0.57 | -0.10 | 11 | 51 | None |
NVDA | Options Chain | 145.00 | Call | 145.00 | 6/27 | No | 2.56 | 2.60 | 2.55 | -1.49 | -36.89% | 10,736 | 9,696 | 0.34 | 0.40 | 16 | 59 | None |
MSFT | Options Chain | 478.87 | Call | 480.00 | 6/20 | No | 2.19 | 2.32 | 2.31 | -1.49 | -39.22% | 10,734 | 12,164 | 0.16 | 0.33 | 13 | 68 | None |
UNH | Options Chain | 317.93 | Call | 290.00 | 6/20 | No | 22.80 | 23.95 | 22.41 | -5.98 | -21.07% | 10,731 | 1,168 | 0.55 | 0.99 | 14 | 69 | None |
HOOD | Options Chain | 73.84 | Call | 85.00 | 7/03 | No | 0.83 | 1.20 | 1.00 | -0.09 | -8.26% | 10,730 | 20,948 | 0.63 | 0.17 | 12 | 57 | None |
DHT | Options Chain | 11.65 | Call | 13.00 | 6/20 | No | 0.10 | 0.15 | 0.15 | +0.14 | +1,400.00% | 10,695 | 23 | 0.60 | 0.17 | 11 | 63 | None |
X | Options Chain | 53.68 | Put | 45.00 | 6/20 | No | 0.75 | 0.99 | 0.78 | +0.38 | +95.00% | 10,674 | 70,156 | 1.24 | -0.14 | 8 | 52 | None |
AMZN | Options Chain | 212.10 | Put | 205.00 | 6/20 | No | 0.98 | 1.01 | 0.99 | +0.22 | +28.58% | 10,577 | 23,506 | 0.31 | -0.19 | 15 | 64 | None |
SHEL | Options Chain | 71.44 | Call | 73.00 | 6/20 | No | 0.65 | 0.80 | 0.75 | +0.45 | +150.00% | 10,533 | 24 | 0.23 | 0.43 | 14 | 70 | None |
B | Options Chain | 21.59 | Call | 20.00 | 1/16 | No | 3.25 | 3.35 | 3.30 | +0.46 | +16.20% | 10,498 | 150,384 | 0.34 | 0.69 | 3 | 19 | None |
META | Options Chain | 693.36 | Call | 700.00 | 6/20 | No | 3.25 | 3.40 | 3.25 | -4.05 | -55.48% | 10,495 | 17,273 | 0.25 | 0.24 | 17 | 72 | None |
APLD | Options Chain | 11.18 | Call | 13.00 | 6/20 | No | 0.15 | 0.17 | 0.16 | -0.50 | -75.76% | 10,444 | 10,138 | 1.12 | 0.19 | 3 | 17 | None |
SMCI | Options Chain | 43.36 | Call | 47.00 | 6/20 | No | 0.14 | 0.16 | 0.16 | -0.30 | -65.22% | 10,354 | 6,310 | 0.64 | 0.10 | 13 | 51 | None |
APLD | Options Chain | 11.18 | Call | 15.00 | 6/20 | No | 0.05 | 0.06 | 0.05 | -0.21 | -80.77% | 10,347 | 18,579 | 1.33 | 0.07 | 3 | 17 | None |
AAPL | Options Chain | 196.45 | Put | 185.00 | 6/20 | No | 0.42 | 0.44 | 0.42 | +0.15 | +55.56% | 10,311 | 18,435 | 0.34 | -0.10 | 10 | 64 | None |
HOOD | Options Chain | 73.84 | Put | 70.00 | 6/20 | No | 1.26 | 1.28 | 1.29 | +0.31 | +31.64% | 10,303 | 4,846 | 0.60 | -0.31 | 12 | 57 | None |
SMCI | Options Chain | 43.36 | Call | 50.00 | 6/20 | No | 0.06 | 0.08 | 0.07 | -0.12 | -63.16% | 10,268 | 32,241 | 0.74 | 0.04 | 13 | 51 | None |
PYPL | Options Chain | 74.81 | Call | 73.00 | 6/20 | No | 0.43 | 0.47 | 0.43 | -1.94 | -81.86% | 10,265 | 1,515 | 0.30 | 0.25 | 12 | 60 | None |
NVDA | Options Chain | 145.00 | Put | 133.00 | 6/20 | No | 0.52 | 0.54 | 0.54 | +0.23 | +74.20% | 10,234 | 9,039 | 0.42 | -0.14 | 16 | 59 | None |
VZ | Options Chain | 43.20 | Put | 41.50 | 6/20 | No | 0.07 | 0.10 | 0.07 | 0.00 | 0.00% | 10,223 | 288 | 0.23 | -0.12 | 14 | 72 | None |
AAL | Options Chain | 10.37 | Call | 10.00 | 6/18 | Yes | 2.35 | 2.63 | 2.33 | -0.41 | -14.97% | 10,204 | 37,360 | 0.51 | 0.67 | 13 | 42 | None |
NRDS | Options Chain | 10.74 | Put | 12.50 | 6/20 | No | 1.50 | 1.65 | 1.55 | +0.19 | +13.98% | 10,194 | 9,790 | 0.70 | -0.82 | 17 | 28 | None |
AMZN | Options Chain | 212.10 | Call | 212.50 | 6/20 | No | 3.00 | 3.10 | 3.07 | -0.66 | -17.70% | 10,133 | 6,067 | 0.27 | 0.50 | 15 | 64 | None |
GME | Options Chain | 22.14 | Put | 30.00 | 10/17 | Yes | 9.75 | 10.40 | 10.03 | -0.53 | -5.02% | 10,107 | 1,904 | 0.95 | -0.59 | 14 | 36 | None |
MP | Options Chain | 29.20 | Call | 30.00 | 7/18 | No | 3.20 | 3.40 | 3.20 | +0.40 | +14.29% | 10,087 | 8,071 | 0.78 | 0.58 | 2 | 36 | None |
CMCSA | Options Chain | 35.01 | Put | 34.00 | 6/20 | No | 0.10 | 0.18 | 0.10 | 0.00 | 0.00% | 10,067 | 2,077 | 0.26 | -0.20 | 12 | 63 | None |
NVDA | Options Chain | 145.00 | Call | 140.00 | 7/18 | No | 7.85 | 8.00 | 7.91 | -1.89 | -19.29% | 10,067 | 41,700 | 0.38 | 0.58 | 16 | 59 | None |
MRNA | Options Chain | 27.35 | Call | 32.00 | 6/20 | No | 0.00 | 0.14 | 0.05 | -0.06 | -54.55% | 10,052 | 913 | 0.86 | 0.02 | 12 | 45 | None |
PLTR | Options Chain | 135.19 | Call | 137.00 | 6/20 | No | 4.00 | 4.15 | 4.08 | +0.92 | +29.12% | 10,051 | 2,138 | 0.50 | 0.54 | 11 | 51 | None |
IGT | Options Chain | 15.07 | Call | 17.00 | 1/16 | No | 0.60 | 1.00 | 0.85 | -0.30 | -26.09% | 10,003 | 252 | 0.37 | 0.35 | 12 | 45 | None |
IGT | Options Chain | 15.07 | Put | 15.00 | 1/16 | No | 1.60 | 2.15 | 1.90 | 0.00 | 0.00% | 10,001 | 663 | 0.36 | -0.49 | 12 | 45 | None |
DLTR | Options Chain | 96.09 | Put | 115.00 | 6/20 | No | 19.60 | 20.00 | 19.95 | +0.50 | +2.58% | 10,000 | 3,002 | 1.04 | -1.00 | 8 | 56 | None |
AMZN | Options Chain | 212.10 | Put | 210.00 | 6/20 | No | 2.21 | 2.26 | 2.26 | +0.41 | +22.17% | 9,938 | 19,507 | 0.28 | -0.38 | 15 | 64 | None |
CLSK | Options Chain | 9.30 | Call | 10.00 | 6/20 | No | 0.12 | 0.14 | 0.14 | -0.16 | -53.34% | 9,829 | 17,874 | 0.72 | 0.25 | 6 | 32 | None |
HIMS | Options Chain | 57.15 | Call | 60.00 | 6/20 | No | 0.91 | 0.98 | 0.90 | -0.90 | -50.00% | 9,795 | 7,397 | 0.81 | 0.26 | 14 | 48 | None |
GOOGL | Options Chain | 175.70 | Call | 177.50 | 6/20 | No | 1.30 | 1.33 | 1.30 | -0.54 | -29.35% | 9,770 | 3,844 | 0.25 | 0.33 | 16 | 71 | None |
BP | Options Chain | 31.72 | Call | 32.00 | 7/18 | No | 0.98 | 1.08 | 1.07 | +0.41 | +62.13% | 9,768 | 13,819 | 0.28 | 0.50 | 8 | 55 | None |
GME | Options Chain | 22.14 | Put | 22.00 | 7/03 | No | 1.36 | 1.42 | 1.40 | -0.55 | -28.21% | 9,725 | 5,853 | 0.75 | -0.43 | 14 | 36 | None |
AAPL | Options Chain | 196.45 | Call | 210.00 | 6/27 | No | 0.47 | 0.50 | 0.47 | -0.43 | -47.78% | 9,702 | 12,911 | 0.26 | 0.11 | 10 | 64 | None |
AAPL | Options Chain | 196.45 | Call | 220.00 | 7/18 | No | 0.70 | 0.74 | 0.72 | -0.31 | -30.10% | 9,687 | 28,693 | 0.26 | 0.10 | 10 | 64 | None |
OXY | Options Chain | 44.76 | Call | 50.00 | 7/18 | No | 0.87 | 0.90 | 0.87 | +0.46 | +112.20% | 9,641 | 7,632 | 0.36 | 0.30 | 12 | 66 | None |
PLTR | Options Chain | 135.19 | Call | 138.00 | 6/20 | No | 3.50 | 3.65 | 3.60 | +0.81 | +29.04% | 9,640 | 3,131 | 0.50 | 0.50 | 11 | 51 | None |
AVGO | Options Chain | 248.70 | Call | 260.00 | 6/20 | No | 0.96 | 1.00 | 0.97 | -2.08 | -68.20% | 9,604 | 12,422 | 0.33 | 0.16 | 9 | 67 | None |
CRWV | Options Chain | 147.19 | Call | 60.00 | 6/20 | No | 85.55 | 87.95 | 87.25 | +0.80 | +0.93% | 9,600 | 340 | 5.50 | 1.00 | 3 | 22 | None |
HOOD | Options Chain | 73.84 | Put | 67.00 | 6/20 | No | 0.60 | 0.64 | 0.61 | +0.15 | +32.61% | 9,567 | 11,130 | 0.64 | -0.18 | 12 | 57 | None |
NVDA | Options Chain | 145.00 | Call | 160.00 | 7/18 | No | 1.05 | 1.08 | 1.05 | -0.57 | -35.19% | 9,542 | 50,703 | 0.34 | 0.14 | 16 | 59 | None |
MGM | Options Chain | 33.14 | Put | 27.00 | 8/15 | Yes | 0.71 | 0.79 | 0.72 | +0.28 | +63.64% | 9,502 | 15 | 0.52 | -0.17 | 9 | 54 | None |
TSLA | Options Chain | 316.55 | Call | 350.00 | 6/27 | No | 7.55 | 7.70 | 7.60 | +1.80 | +31.04% | 9,381 | 7,129 | 0.65 | 0.31 | 7 | 49 | None |
MSTR | Options Chain | 379.76 | Call | 417.50 | 6/20 | No | 1.15 | 1.23 | 1.18 | +0.10 | +9.26% | 9,371 | 576 | 0.49 | 0.09 | 1 | 59 | None |
SOFI | Options Chain | 14.90 | Call | 15.50 | 6/27 | No | 0.18 | 0.20 | 0.17 | -0.24 | -58.54% | 9,342 | 5,630 | 0.57 | 0.22 | 12 | 41 | None |
NVDA | Options Chain | 145.00 | Put | 72.00 | 6/20 | No | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 9,336 | 9,047 | 1.77 | 0.00 | 16 | 59 | None |
NVDA | Options Chain | 145.00 | Put | 134.00 | 6/20 | No | 0.61 | 0.63 | 0.64 | +0.29 | +82.86% | 9,330 | 15,025 | 0.41 | -0.16 | 16 | 59 | None |
NVDA | Options Chain | 145.00 | Call | 155.00 | 8/15 | No | 4.30 | 4.40 | 4.30 | -1.08 | -20.08% | 9,330 | 35,413 | 0.37 | 0.32 | 16 | 59 | None |
PLTR | Options Chain | 135.19 | Call | 150.00 | 7/18 | No | 4.90 | 5.05 | 4.90 | +0.85 | +20.99% | 9,325 | 17,665 | 0.55 | 0.35 | 11 | 51 | None |
RGTI | Options Chain | 11.40 | Call | 15.00 | 6/20 | No | 0.04 | 0.05 | 0.05 | -0.07 | -58.34% | 9,278 | 17,139 | 1.19 | 0.07 | 3 | 17 | None |
RGTI | Options Chain | 11.40 | Call | 25.00 | 7/18 | No | 0.09 | 0.10 | 0.09 | -0.10 | -52.64% | 9,268 | 13,078 | 1.39 | 0.05 | 3 | 17 | None |
AAPL | Options Chain | 196.45 | Call | 207.50 | 6/20 | No | 0.20 | 0.22 | 0.20 | -0.36 | -64.29% | 9,245 | 14,452 | 0.26 | 0.07 | 10 | 64 | None |
APLD | Options Chain | 11.18 | Put | 9.50 | 6/20 | No | 0.08 | 0.11 | 0.10 | +0.07 | +233.34% | 9,233 | 969 | 1.03 | -0.12 | 3 | 17 | None |
FF | Options Chain | 3.87 | Call | 5.00 | 11/21 | No | 0.35 | 0.45 | 0.45 | +0.30 | +200.00% | 9,120 | 1,333 | 0.60 | 0.42 | 15 | 34 | None |
CVNA | Options Chain | 318.95 | Call | 320.00 | 6/20 | No | 1.55 | 1.69 | 1.54 | -6.86 | -81.67% | 9,111 | 1,245 | 0.51 | 0.15 | 7 | 57 | None |
GME | Options Chain | 22.14 | Put | 22.00 | 6/20 | No | 0.74 | 0.78 | 0.76 | -0.66 | -46.48% | 9,109 | 7,693 | 0.71 | -0.44 | 14 | 36 | None |
XOM | Options Chain | 109.50 | Call | 115.00 | 7/18 | No | 2.60 | 2.64 | 2.63 | +1.24 | +89.21% | 9,072 | 13,169 | 0.27 | 0.40 | 12 | 76 | None |
VIPS | Options Chain | 14.96 | Put | 14.00 | 7/18 | No | 0.25 | 0.40 | 0.30 | -0.05 | -14.29% | 9,069 | 6,616 | 0.39 | -0.27 | 15 | 33 | None |
FRO | Options Chain | 18.37 | Call | 20.00 | 6/20 | No | 0.50 | 0.65 | 0.53 | +0.48 | +960.00% | 8,984 | 1,111 | 0.65 | 0.46 | 9 | 65 | None |
AAL | Options Chain | 10.37 | Put | 10.00 | 6/18 | Yes | 1.57 | 1.63 | 1.62 | +0.16 | +10.96% | 8,963 | 49,930 | 0.51 | -0.33 | 13 | 42 | None |
PYPL | Options Chain | 74.81 | Call | 70.00 | 8/15 | Yes | 5.35 | 5.40 | 5.35 | -2.60 | -32.71% | 8,937 | 1,436 | 0.40 | 0.58 | 12 | 60 | None |
MSFT | Options Chain | 478.87 | Put | 475.00 | 6/20 | No | 4.15 | 4.30 | 4.15 | +1.65 | +66.00% | 8,905 | 3,920 | 0.17 | -0.49 | 13 | 68 | None |
FSLR | Options Chain | 167.83 | Call | 190.00 | 6/20 | No | 3.05 | 3.55 | 3.24 | +1.70 | +110.39% | 8,886 | 4,512 | 0.88 | 0.27 | 13 | 61 | None |
NVDA | Options Chain | 145.00 | Put | 120.00 | 7/18 | No | 0.98 | 1.00 | 1.01 | +0.31 | +44.29% | 8,874 | 39,611 | 0.46 | -0.10 | 16 | 59 | None |
UGI | Options Chain | 36.59 | Call | 35.00 | 6/20 | No | 1.05 | 1.40 | 1.25 | -0.29 | -18.84% | 8,873 | 3,799 | 0.34 | 1.00 | 12 | 55 | None |
RUN | Options Chain | 8.47 | Call | 11.00 | 6/20 | No | 0.71 | 0.78 | 0.73 | +0.51 | +231.82% | 8,862 | 77,366 | 2.01 | 0.42 | 8 | 46 | None |
BDX | Options Chain | 172.21 | Put | 225.00 | 6/20 | No | 51.90 | 53.80 | 51.35 | -0.25 | -0.49% | 8,839 | 3,194 | 1.31 | -1.00 | 12 | 62 | None |
ORCL | Options Chain | 199.86 | Put | 215.00 | 6/20 | No | 4.10 | 4.30 | 4.35 | -10.25 | -70.21% | 8,823 | 51 | 0.38 | -0.47 | 9 | 61 | None |
PLTR | Options Chain | 135.19 | Call | 140.00 | 6/27 | No | 4.55 | 4.70 | 4.60 | +0.90 | +24.33% | 8,822 | 12,789 | 0.53 | 0.46 | 11 | 51 | None |
AAPL | Options Chain | 196.45 | Put | 220.00 | 6/20 | No | 23.35 | 23.80 | 23.95 | +2.65 | +12.45% | 8,788 | 6,777 | 0.52 | -1.00 | 10 | 64 | None |
NVDA | Options Chain | 145.00 | Call | 170.00 | 8/15 | No | 1.47 | 1.51 | 1.46 | -0.51 | -25.89% | 8,784 | 21,248 | 0.36 | 0.15 | 16 | 59 | None |
ACHR | Options Chain | 9.99 | Call | 15.00 | 1/16 | Yes | 1.44 | 1.46 | 1.46 | -0.64 | -30.48% | 8,779 | 17,058 | 0.88 | 0.42 | 10 | 37 | None |
ACHR | Options Chain | 9.99 | Call | 11.00 | 6/20 | Yes | 0.14 | 0.16 | 0.15 | -0.84 | -84.85% | 8,750 | 4,874 | 0.86 | 0.26 | 10 | 37 | None |
PYPL | Options Chain | 74.81 | Call | 76.00 | 6/20 | No | 0.09 | 0.12 | 0.09 | -0.61 | -87.15% | 8,743 | 1,567 | 0.34 | 0.07 | 12 | 60 | None |
INTC | Options Chain | 20.77 | Put | 19.00 | 7/18 | No | 0.58 | 0.59 | 0.58 | +0.15 | +34.89% | 8,710 | 20,473 | 0.45 | -0.30 | 5 | 46 | None |
AAL | Options Chain | 10.37 | Call | 10.00 | 12/19 | Yes | 1.76 | 1.82 | 1.79 | -0.33 | -15.57% | 8,707 | 14,513 | 0.50 | 0.64 | 13 | 42 | None |
AAPL | Options Chain | 196.45 | Call | 200.00 | 6/27 | No | 2.68 | 2.75 | 2.58 | -1.42 | -35.50% | 8,694 | 7,265 | 0.26 | 0.38 | 10 | 64 | None |
RGTI | Options Chain | 11.40 | Put | 11.00 | 6/20 | No | 0.34 | 0.36 | 0.34 | +0.14 | +70.00% | 8,677 | 10,867 | 0.86 | -0.34 | 3 | 17 | None |
F | Options Chain | 10.53 | Call | 11.00 | 8/15 | Yes | 0.33 | 0.38 | 0.32 | -0.06 | -15.79% | 8,659 | 18,735 | 0.35 | 0.36 | 16 | 58 | None |
BA | Options Chain | 200.32 | Put | 200.00 | 6/20 | No | 3.65 | 3.85 | 3.75 | +0.70 | +22.96% | 8,620 | 8,294 | 0.37 | -0.46 | 5 | 42 | None |
OXY | Options Chain | 44.76 | Call | 50.00 | 6/27 | No | 0.36 | 0.40 | 0.38 | +0.24 | +171.43% | 8,593 | 18,053 | 0.40 | 0.20 | 12 | 66 | None |
GME | Options Chain | 22.14 | Call | 25.00 | 7/18 | No | 1.32 | 1.49 | 1.36 | -0.41 | -23.17% | 8,582 | 17,671 | 0.87 | 0.38 | 14 | 36 | None |
NVDA | Options Chain | 145.00 | Call | 141.00 | 6/20 | No | 3.15 | 3.25 | 3.20 | -2.10 | -39.63% | 8,562 | 8,890 | 0.34 | 0.58 | 16 | 59 | None |
PFE | Options Chain | 24.84 | Call | 25.00 | 6/20 | No | 0.14 | 0.15 | 0.14 | -0.14 | -50.00% | 8,561 | 113,139 | 0.23 | 0.28 | 12 | 64 | None |
BP | Options Chain | 31.72 | Call | 33.00 | 6/20 | No | 0.20 | 0.27 | 0.25 | +0.14 | +127.28% | 8,477 | 21,398 | 0.38 | 0.21 | 8 | 55 | None |
TSLA | Options Chain | 316.55 | Put | 250.00 | 7/03 | No | 1.52 | 1.57 | 1.57 | -0.26 | -14.21% | 8,429 | 8,679 | 0.77 | -0.07 | 7 | 49 | None |
AMZN | Options Chain | 212.10 | Put | 140.00 | 7/25 | No | 0.01 | 0.27 | 0.15 | +0.04 | +36.37% | 8,362 | 1 | 0.51 | 0.00 | 15 | 64 | None |
AMZN | Options Chain | 212.10 | Call | 140.00 | 7/25 | No | 71.75 | 73.70 | 74.30 | % | 8,361 | 0 | 0.81 | 1.00 | 15 | 64 | None | |
AMD | Options Chain | 116.16 | Call | 128.00 | 6/20 | No | 0.14 | 0.15 | 0.14 | -0.20 | -58.83% | 8,360 | 3,138 | 0.42 | 0.06 | 12 | 55 | None |
AAPL | Options Chain | 196.45 | Call | 215.00 | 7/18 | No | 1.18 | 1.24 | 1.19 | -0.51 | -30.00% | 8,360 | 47,405 | 0.26 | 0.15 | 10 | 64 | None |
SOFI | Options Chain | 14.90 | Put | 12.00 | 6/20 | No | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 8,354 | 128,758 | 0.77 | -0.06 | 12 | 41 | None |
INTC | Options Chain | 20.77 | Put | 20.00 | 6/20 | No | 0.38 | 0.39 | 0.38 | +0.18 | +90.00% | 8,345 | 82,439 | 0.42 | -0.43 | 5 | 46 | None |
SLAB | Options Chain | 141.13 | Call | 150.00 | 7/18 | No | 6.00 | 6.40 | 6.20 | 0.00 | 0.00% | 8,344 | 12,084 | 0.56 | 0.41 | 7 | 3 | None |
CVX | Options Chain | 144.97 | Call | 155.00 | 6/20 | No | 0.32 | 0.37 | 0.36 | +0.26 | +260.00% | 8,337 | 7,605 | 0.34 | 0.12 | 13 | 77 | None |
INTC | Options Chain | 20.77 | Call | 20.50 | 6/20 | No | 0.32 | 0.33 | 0.32 | -0.34 | -51.52% | 8,324 | 14,879 | 0.42 | 0.39 | 5 | 46 | None |
AAPL | Options Chain | 196.45 | Put | 235.00 | 7/18 | No | 38.20 | 38.90 | 39.00 | +2.45 | +6.71% | 8,323 | 911 | 0.40 | -0.96 | 10 | 64 | None |
HOOD | Options Chain | 73.84 | Call | 80.00 | 6/20 | No | 0.31 | 0.33 | 0.33 | -0.29 | -46.78% | 8,319 | 15,962 | 0.57 | 0.13 | 12 | 57 | None |
PLTR | Options Chain | 135.19 | Put | 135.00 | 6/20 | No | 2.66 | 2.75 | 2.71 | -1.04 | -27.74% | 8,306 | 3,669 | 0.51 | -0.38 | 11 | 51 | None |
RUN | Options Chain | 8.47 | Call | 10.00 | 6/20 | No | 1.11 | 1.28 | 1.15 | +0.75 | +187.50% | 8,269 | 32,682 | 2.07 | 0.56 | 8 | 46 | None |
F | Options Chain | 10.53 | Call | 10.00 | 6/20 | No | 0.44 | 0.50 | 0.46 | -0.07 | -13.21% | 8,261 | 7,738 | 0.34 | 0.84 | 16 | 58 | None |
AAPL | Options Chain | 196.45 | Put | 200.00 | 6/20 | No | 4.75 | 4.90 | 4.75 | +1.39 | +41.37% | 8,241 | 54,044 | 0.26 | -0.69 | 10 | 64 | None |
NVDA | Options Chain | 145.00 | Put | 110.00 | 6/20 | No | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 8,228 | 106,105 | 0.83 | -0.01 | 16 | 59 | None |
UUUU | Options Chain | 5.37 | Call | 5.00 | 6/20 | No | 0.65 | 0.75 | 0.63 | +0.13 | +26.00% | 8,218 | 6,333 | 0.92 | 0.87 | 7 | 31 | None |
GTE | Options Chain | 5.25 | Call | 7.50 | 8/15 | No | 0.20 | 0.25 | 0.25 | +0.15 | +150.00% | 8,202 | 570 | 0.77 | 0.26 | 9 | 38 | None |
AMZN | Options Chain | 212.10 | Call | 210.00 | 6/20 | No | 4.45 | 4.60 | 4.60 | -0.75 | -14.02% | 8,176 | 39,654 | 0.27 | 0.62 | 15 | 64 | None |
VFC | Options Chain | 12.69 | Put | 12.00 | 6/20 | No | 0.52 | 0.66 | 0.58 | +0.42 | +262.50% | 8,145 | 364 | 0.56 | -0.64 | 8 | 43 | None |
MSTR | Options Chain | 379.76 | Call | 400.00 | 6/20 | No | 3.25 | 3.40 | 3.35 | +0.55 | +19.65% | 8,144 | 20,639 | 0.45 | 0.23 | 1 | 59 | None |
ORCL | Options Chain | 199.86 | Put | 190.00 | 6/20 | No | 0.19 | 0.24 | 0.20 | -0.56 | -73.69% | 8,142 | 3,028 | 0.51 | -0.04 | 9 | 61 | None |
ASTS | Options Chain | 38.37 | Put | 34.00 | 6/20 | No | 0.16 | 0.54 | 0.42 | -0.30 | -41.67% | 8,138 | 1,148 | 1.02 | -0.17 | 5 | 43 | None |
GOOG | Options Chain | 176.97 | Call | 180.00 | 6/20 | No | 0.90 | 0.93 | 0.92 | -0.49 | -34.76% | 8,128 | 14,791 | 0.24 | 0.27 | 16 | 71 | None |
ASTS | Options Chain | 38.37 | Call | 43.00 | 6/20 | No | 0.35 | 0.68 | 0.53 | +0.11 | +26.19% | 8,121 | 685 | 0.92 | 0.22 | 5 | 43 | None |
UNH | Options Chain | 317.93 | Call | 320.00 | 6/20 | No | 2.35 | 2.40 | 2.35 | -2.45 | -51.05% | 8,119 | 11,567 | 0.32 | 0.29 | 14 | 69 | None |
SOFI | Options Chain | 14.90 | Put | 14.00 | 6/27 | No | 0.53 | 0.56 | 0.55 | +0.28 | +103.71% | 8,110 | 2,531 | 0.56 | -0.45 | 12 | 41 | None |
SOFI | Options Chain | 14.90 | Call | 14.00 | 6/20 | No | 0.46 | 0.49 | 0.48 | -0.63 | -56.76% | 8,100 | 20,085 | 0.52 | 0.56 | 12 | 41 | None |
SNAP | Options Chain | 8.30 | Call | 9.00 | 7/18 | No | 0.17 | 0.19 | 0.17 | -0.10 | -37.04% | 8,091 | 17,312 | 0.51 | 0.28 | 6 | 34 | None |
CRCL | Options Chain | 133.56 | Call | 120.00 | 6/20 | No | 16.80 | 18.00 | 17.42 | +14.02 | +412.36% | 8,079 | 2,504 | 3 | 22 | None | ||
NVDA | Options Chain | 145.00 | Call | 155.00 | 6/20 | No | 0.07 | 0.08 | 0.07 | -0.14 | -66.67% | 8,077 | 44,359 | 0.33 | 0.03 | 16 | 59 | None |
TSLA | Options Chain | 316.55 | Call | 350.00 | 7/18 | No | 16.40 | 16.60 | 16.50 | +2.81 | +20.53% | 8,061 | 15,826 | 0.64 | 0.40 | 7 | 49 | None |
GOOGL | Options Chain | 175.70 | Put | 125.00 | 7/25 | Yes | 0.30 | 0.61 | 0.30 | +0.08 | +36.37% | 8,030 | 1 | 0.57 | -0.03 | 16 | 71 | None |
NXE | Options Chain | 6.69 | Call | 6.00 | 6/20 | No | 0.60 | 0.75 | 0.66 | -0.14 | -17.50% | 8,024 | 6,707 | 0.70 | 0.87 | 8 | 28 | None |
NVDA | Options Chain | 145.00 | Put | 145.00 | 6/20 | No | 4.15 | 4.25 | 4.25 | +1.71 | +67.33% | 8,011 | 24,908 | 0.31 | -0.68 | 16 | 59 | None |
LMT | Options Chain | 469.27 | Call | 550.00 | 7/18 | No | 2.70 | 2.75 | 2.75 | +2.10 | +323.08% | 8,005 | 203 | 0.32 | 0.12 | 13 | 71 | None |
GOOGL | Options Chain | 175.70 | Call | 125.00 | 7/25 | Yes | 50.00 | 51.80 | 52.54 | % | 8,002 | 0 | 0.76 | 0.97 | 16 | 71 | None | |
NVDA | Options Chain | 145.00 | Put | 136.00 | 6/20 | No | 0.87 | 0.90 | 0.87 | +0.41 | +89.13% | 7,973 | 9,089 | 0.39 | -0.20 | 16 | 59 | None |
NVDA | Options Chain | 145.00 | Call | 153.00 | 6/20 | No | 0.12 | 0.13 | 0.13 | -0.22 | -62.86% | 7,962 | 12,063 | 0.32 | 0.06 | 16 | 59 | None |
NVDA | Options Chain | 145.00 | Put | 140.00 | 7/18 | No | 5.35 | 5.45 | 5.39 | +1.26 | +30.51% | 7,940 | 31,437 | 0.38 | -0.42 | 16 | 59 | None |
MSTR | Options Chain | 379.76 | Call | 395.00 | 6/20 | No | 4.50 | 4.70 | 4.55 | +0.72 | +18.80% | 7,891 | 17,538 | 0.45 | 0.30 | 1 | 59 | None |
ORCL | Options Chain | 199.86 | Call | 200.00 | 6/20 | No | 15.80 | 16.25 | 16.10 | +12.55 | +353.53% | 7,871 | 11,839 | 0.39 | 0.89 | 9 | 61 | None |
AMD | Options Chain | 116.16 | Put | 113.00 | 6/20 | No | 1.17 | 1.20 | 1.18 | +0.39 | +49.37% | 7,833 | 6,757 | 0.39 | -0.29 | 12 | 55 | None |
WWW | Options Chain | 18.46 | Put | 17.50 | 6/20 | No | 0.55 | 0.75 | 0.60 | +0.34 | +130.77% | 7,812 | 300 | 0.50 | -0.55 | 15 | 50 | None |
HOOD | Options Chain | 73.84 | Put | 73.00 | 6/20 | No | 2.44 | 2.52 | 2.54 | +0.44 | +20.96% | 7,806 | 2,161 | 0.57 | -0.51 | 12 | 57 | None |
UGI | Options Chain | 36.59 | Call | 30.00 | 6/20 | No | 6.00 | 6.60 | 6.20 | -0.30 | -4.62% | 7,803 | 2,875 | 1.10 | 1.00 | 12 | 55 | None |
AAPL | Options Chain | 196.45 | Call | 210.00 | 7/03 | No | 0.86 | 0.92 | 0.86 | -0.61 | -41.50% | 7,791 | 4,690 | 0.26 | 0.15 | 10 | 64 | None |
XOM | Options Chain | 109.50 | Call | 120.00 | 6/20 | No | 0.23 | 0.25 | 0.24 | +0.20 | +500.00% | 7,767 | 21,823 | 0.37 | 0.09 | 12 | 76 | None |
NVDA | Options Chain | 145.00 | Put | 132.00 | 6/20 | No | 0.44 | 0.46 | 0.44 | +0.17 | +62.97% | 7,745 | 9,417 | 0.44 | -0.13 | 16 | 59 | None |
GME | Options Chain | 22.14 | Call | 24.00 | 6/20 | No | 0.42 | 0.43 | 0.43 | -0.57 | -57.00% | 7,742 | 7,376 | 0.85 | 0.27 | 14 | 36 | None |
TSLA | Options Chain | 316.55 | Call | 330.00 | 6/27 | No | 14.15 | 14.35 | 14.20 | +2.93 | +26.00% | 7,734 | 3,876 | 0.64 | 0.48 | 7 | 49 | None |
AAPL | Options Chain | 196.45 | Call | 200.00 | 7/18 | No | 5.35 | 5.55 | 5.34 | -1.46 | -21.48% | 7,725 | 16,740 | 0.27 | 0.45 | 10 | 64 | None |
AAPL | Options Chain | 196.45 | Put | 187.50 | 6/20 | No | 0.62 | 0.65 | 0.63 | +0.18 | +40.00% | 7,662 | 6,391 | 0.32 | -0.14 | 10 | 64 | None |
DKNG | Options Chain | 37.98 | Call | 52.50 | 12/19 | No | 0.99 | 1.06 | 1.03 | +0.41 | +66.13% | 7,659 | 350 | 0.45 | 0.19 | 4 | 46 | None |
DNN | Options Chain | 1.62 | Call | 1.50 | 6/20 | No | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 7,657 | 13,276 | 1.24 | 0.84 | 7 | 34 | None |
APLD | Options Chain | 11.18 | Call | 13.50 | 6/20 | No | 0.10 | 0.14 | 0.11 | -0.36 | -76.60% | 7,637 | 6,852 | 1.18 | 0.14 | 3 | 17 | None |
NVDA | Options Chain | 145.00 | Put | 80.00 | 6/20 | No | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 7,634 | 103,712 | 1.47 | 0.00 | 16 | 59 | None |
MO | Options Chain | 59.92 | Call | 35.00 | 1/16 | Yes | 24.70 | 25.05 | 24.60 | +0.22 | +0.91% | 7,600 | 424 | 0.53 | 1.00 | 12 | 68 | None |
TSLA | Options Chain | 316.55 | Put | 165.00 | 6/27 | No | 0.12 | 0.17 | 0.15 | -0.03 | -16.67% | 7,588 | 363 | 1.44 | 0.00 | 7 | 49 | None |
TSLA | Options Chain | 316.55 | Call | 400.00 | 6/27 | No | 1.64 | 1.68 | 1.68 | +0.36 | +27.28% | 7,578 | 11,584 | 0.72 | 0.08 | 7 | 49 | None |
BA | Options Chain | 200.32 | Put | 190.00 | 6/20 | No | 1.04 | 1.07 | 1.03 | -0.07 | -6.37% | 7,558 | 4,581 | 0.42 | -0.16 | 5 | 42 | None |
GOOGL | Options Chain | 175.70 | Put | 175.00 | 6/20 | No | 2.54 | 2.59 | 2.63 | +0.33 | +14.35% | 7,529 | 9,272 | 0.26 | -0.51 | 16 | 71 | None |
MRK | Options Chain | 81.82 | Call | 77.00 | 6/20 | No | 4.60 | 4.80 | 4.65 | -0.05 | -1.07% | 7,528 | 1,253 | 0.44 | 1.00 | 15 | 73 | None |
PARA | Options Chain | 11.89 | Put | 10.00 | 7/18 | No | 0.30 | 0.32 | 0.32 | +0.08 | +33.34% | 7,391 | 24,320 | 0.67 | -0.17 | 3 | 17 | None |
CLSK | Options Chain | 9.30 | Call | 10.50 | 6/20 | No | 0.06 | 0.08 | 0.07 | -0.08 | -53.34% | 7,369 | 5,436 | 0.78 | 0.16 | 6 | 32 | None |
NVDA | Options Chain | 145.00 | Call | 149.00 | 6/27 | No | 1.27 | 1.32 | 1.26 | -0.99 | -44.00% | 7,347 | 4,874 | 0.33 | 0.24 | 16 | 59 | None |
AAPL | Options Chain | 196.45 | Put | 190.00 | 8/15 | Yes | 6.90 | 7.00 | 7.19 | +1.21 | +20.24% | 7,344 | 11,332 | 0.32 | -0.36 | 10 | 64 | None |
MO | Options Chain | 59.92 | Call | 57.00 | 6/27 | No | 2.71 | 3.20 | 2.64 | +0.37 | +16.30% | 7,325 | 393 | 0.30 | 1.01 | 12 | 68 | None |
OXY | Options Chain | 44.76 | Call | 47.50 | 7/18 | No | 1.59 | 1.69 | 1.67 | +0.77 | +85.56% | 7,323 | 11,164 | 0.35 | 0.46 | 12 | 66 | None |
COF | Options Chain | 197.68 | Put | 180.00 | 6/20 | No | 0.00 | 0.50 | 0.49 | +0.26 | +113.05% | 7,295 | 2,434 | 0.38 | -0.11 | 11 | 73 | None |
ACHR | Options Chain | 9.99 | Call | 10.00 | 6/20 | Yes | 0.43 | 0.45 | 0.44 | -1.42 | -76.35% | 7,277 | 5,353 | 0.79 | 0.53 | 10 | 37 | None |
XP | Options Chain | 19.47 | Put | 17.00 | 7/25 | No | 0.00 | 0.50 | 0.10 | % | 7,271 | 0 | 1.27 | -0.11 | 16 | 63 | None | |
LULU | Options Chain | 247.03 | Put | 325.00 | 6/20 | No | 84.15 | 88.80 | 80.75 | +3.84 | +5.00% | 7,260 | 991 | 1.64 | -1.00 | 13 | 61 | None |
AMD | Options Chain | 116.16 | Call | 118.00 | 6/20 | No | 1.57 | 1.59 | 1.57 | -1.39 | -46.96% | 7,249 | 3,943 | 0.36 | 0.39 | 12 | 55 | None |
QS | Options Chain | 4.49 | Call | 5.00 | 6/20 | No | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 7,248 | 25,862 | 0.82 | 0.09 | 9 | 25 | None |
NVDA | Options Chain | 145.00 | Call | 149.00 | 6/20 | No | 0.39 | 0.40 | 0.40 | -0.66 | -62.27% | 7,246 | 34,726 | 0.30 | 0.15 | 16 | 59 | None |
HOOD | Options Chain | 73.84 | Call | 67.00 | 6/20 | No | 6.15 | 6.60 | 6.16 | -1.14 | -15.62% | 7,207 | 690 | 0.70 | 0.82 | 12 | 57 | None |
BABA | Options Chain | 112.87 | Put | 145.00 | 6/20 | No | 30.70 | 31.90 | 31.90 | +4.02 | +14.42% | 7,200 | 1,803 | 18 | 32 | None | ||
NVDA | Options Chain | 145.00 | Put | 144.00 | 6/20 | No | 3.55 | 3.65 | 3.60 | +1.50 | +71.43% | 7,196 | 8,229 | 0.32 | -0.62 | 16 | 59 | None |
SMCI | Options Chain | 43.36 | Call | 45.00 | 6/20 | No | 0.32 | 0.35 | 0.34 | -0.57 | -62.64% | 7,178 | 62,728 | 0.60 | 0.19 | 13 | 51 | None |
AAL | Options Chain | 10.37 | Put | 9.00 | 9/19 | Yes | 0.47 | 0.52 | 0.50 | +0.11 | +28.21% | 7,170 | 17,768 | 0.55 | -0.25 | 13 | 42 | None |
CRCL | Options Chain | 133.56 | Put | 95.00 | 6/20 | No | 0.25 | 0.30 | 0.30 | -2.15 | -87.76% | 7,116 | 2,519 | 3 | 22 | None | ||
LAZR | Options Chain | 3.13 | Call | 4.00 | 7/18 | No | 0.07 | 0.15 | 0.12 | -0.02 | -14.29% | 7,111 | 8,949 | 1.05 | 0.26 | 8 | 28 | None |
ONDS | Options Chain | 1.71 | Call | 2.00 | 6/20 | No | 0.10 | 0.15 | 0.11 | +0.03 | +37.50% | 7,109 | 15,946 | 2.03 | 0.39 | 7 | 24 | None |
XP | Options Chain | 19.47 | Put | 19.00 | 7/25 | No | 0.45 | 0.80 | 0.50 | % | 7,106 | 0 | 0.36 | -0.35 | 16 | 63 | None | |
XP | Options Chain | 19.47 | Call | 21.00 | 7/25 | No | 0.00 | 2.55 | 0.66 | % | 7,104 | 0 | 0.53 | 0.32 | 16 | 63 | None | |
OKLO | Options Chain | 63.66 | Call | 65.00 | 6/20 | No | 2.90 | 3.00 | 2.97 | -1.13 | -27.57% | 7,100 | 3,348 | 1.01 | 0.47 | 3 | 21 | None |
AMD | Options Chain | 116.16 | Call | 115.00 | 6/20 | No | 3.05 | 3.15 | 3.09 | -1.77 | -36.42% | 7,096 | 25,937 | 0.38 | 0.60 | 12 | 55 | None |
GE | Options Chain | 239.99 | Call | 255.00 | 6/20 | No | 0.12 | 0.44 | 0.38 | -1.39 | -78.54% | 7,078 | 10,530 | 0.36 | 0.06 | 9 | 64 | None |
RIOT | Options Chain | 10.21 | Call | 11.50 | 6/20 | No | 0.05 | 0.06 | 0.06 | -0.05 | -45.46% | 7,076 | 3,205 | 0.91 | 0.16 | 10 | 38 | None |
JD | Options Chain | 33.61 | Call | 35.00 | 6/27 | No | 0.27 | 0.29 | 0.28 | -0.27 | -49.10% | 7,074 | 2,466 | 0.38 | 0.22 | 22 | 35 |
Growth Stock List |
UNH | Options Chain | 317.93 | Call | 280.00 | 6/20 | No | 32.25 | 35.25 | 34.05 | -4.45 | -11.56% | 7,070 | 683 | 0.73 | 1.00 | 14 | 69 | None |
BAC | Options Chain | 44.09 | Call | 46.00 | 6/27 | No | 0.21 | 0.24 | 0.21 | -0.10 | -32.26% | 7,057 | 2,821 | 0.24 | 0.20 | 12 | 71 | None |
MSTR | Options Chain | 379.76 | Call | 380.00 | 6/20 | No | 10.80 | 11.05 | 10.90 | +1.48 | +15.72% | 7,055 | 2,069 | 0.46 | 0.55 | 1 | 59 | None |
AES | Options Chain | 11.44 | Call | 12.00 | 6/20 | No | 0.10 | 0.20 | 0.17 | -0.03 | -15.00% | 7,049 | 26,609 | 0.60 | 0.31 | 13 | 56 | None |
MSTR | Options Chain | 379.76 | Put | 80.00 | 9/19 | Yes | 0.62 | 0.75 | 0.65 | -0.02 | -2.99% | 7,045 | 57 | 1.42 | 0.00 | 1 | 59 | None |
CRCL | Options Chain | 133.56 | Call | 130.00 | 6/20 | No | 11.10 | 12.30 | 12.25 | +10.15 | +483.34% | 7,042 | 1,748 | 3 | 22 | None | ||
LUV | Options Chain | 32.58 | Put | 30.00 | 7/18 | No | 0.88 | 0.92 | 0.91 | +0.30 | +49.18% | 7,038 | 18,557 | 0.42 | -0.32 | 11 | 51 | None |
AMZN | Options Chain | 212.10 | Call | 220.00 | 6/27 | No | 1.58 | 1.64 | 1.60 | -0.35 | -17.95% | 7,022 | 6,442 | 0.26 | 0.25 | 15 | 64 | None |
NVDA | Options Chain | 145.00 | Call | 125.00 | 6/20 | No | 16.75 | 17.70 | 17.15 | -3.15 | -15.52% | 7,022 | 35,692 | 0.51 | 0.94 | 16 | 59 | None |
PARA | Options Chain | 11.89 | Call | 13.00 | 7/18 | No | 0.07 | 0.11 | 0.07 | -0.03 | -30.00% | 7,009 | 21,590 | 0.33 | 0.29 | 3 | 17 | None |
BP | Options Chain | 31.72 | Call | 24.00 | 7/18 | No | 7.80 | 7.95 | 7.58 | +0.58 | +8.29% | 7,000 | 7,120 | 0.89 | 0.98 | 8 | 55 | None |
AAPL | Options Chain | 196.45 | Call | 205.00 | 6/27 | No | 1.16 | 1.23 | 1.17 | -0.83 | -41.50% | 6,991 | 16,680 | 0.26 | 0.22 | 10 | 64 | None |
MP | Options Chain | 29.20 | Call | 35.00 | 7/18 | No | 1.50 | 1.55 | 1.53 | +0.21 | +15.91% | 6,961 | 2,388 | 0.80 | 0.34 | 2 | 36 | None |
NVDA | Options Chain | 145.00 | Call | 160.00 | 8/15 | No | 3.00 | 3.10 | 3.05 | -0.85 | -21.80% | 6,924 | 54,504 | 0.36 | 0.25 | 16 | 59 | None |
GME | Options Chain | 22.14 | Call | 27.00 | 6/20 | No | 0.18 | 0.20 | 0.20 | -0.34 | -62.97% | 6,917 | 7,841 | 1.12 | 0.10 | 14 | 36 | None |
TSLA | Options Chain | 316.55 | Put | 320.00 | 6/27 | No | 13.10 | 13.30 | 13.33 | -2.37 | -15.10% | 6,904 | 2,269 | 0.63 | -0.42 | 7 | 49 | None |
GM | Options Chain | 49.26 | Call | 52.00 | 6/20 | No | 0.05 | 0.07 | 0.06 | -0.07 | -53.85% | 6,865 | 990 | 0.31 | 0.09 | 14 | 68 | None |
ACHR | Options Chain | 9.99 | Put | 9.00 | 6/20 | Yes | 0.10 | 0.12 | 0.10 | +0.06 | +150.00% | 6,851 | 21,807 | 0.84 | -0.19 | 10 | 37 | None |
BAC | Options Chain | 44.09 | Call | 46.00 | 6/20 | No | 0.06 | 0.07 | 0.07 | -0.07 | -50.00% | 6,849 | 11,384 | 0.23 | 0.11 | 12 | 71 | None |
AMD | Options Chain | 116.16 | Call | 135.00 | 7/18 | No | 0.83 | 0.86 | 0.86 | -0.41 | -32.29% | 6,846 | 20,953 | 0.39 | 0.14 | 12 | 55 | None |
DLTR | Options Chain | 96.09 | Put | 70.00 | 9/19 | Yes | 0.75 | 0.93 | 0.84 | +0.02 | +2.44% | 6,818 | 388 | 0.46 | -0.08 | 8 | 56 | None |
DLTR | Options Chain | 96.09 | Put | 85.00 | 9/19 | Yes | 3.20 | 3.40 | 3.34 | -0.21 | -5.92% | 6,816 | 1,615 | 0.41 | -0.24 | 8 | 56 | None |
BBAI | Options Chain | 3.72 | Put | 3.50 | 7/03 | No | 0.25 | 0.30 | 0.25 | -0.01 | -3.85% | 6,807 | 1,343 | 1.11 | -0.36 | 5 | 20 | None |
AMD | Options Chain | 116.16 | Call | 116.00 | 6/20 | No | 2.50 | 2.53 | 2.53 | -1.66 | -39.62% | 6,806 | 1,648 | 0.37 | 0.53 | 12 | 55 | None |
CVX | Options Chain | 144.97 | Call | 150.00 | 6/20 | No | 0.94 | 1.03 | 1.00 | +0.55 | +122.23% | 6,799 | 13,487 | 0.30 | 0.27 | 13 | 77 | None |
MSFT | Options Chain | 478.87 | Put | 470.00 | 6/20 | No | 2.48 | 2.66 | 2.48 | +1.12 | +82.36% | 6,763 | 3,823 | 0.18 | -0.32 | 13 | 68 | None |
NVDA | Options Chain | 145.00 | Call | 152.50 | 6/27 | No | 0.64 | 0.68 | 0.63 | -0.60 | -48.78% | 6,753 | 9,350 | 0.33 | 0.14 | 16 | 59 | None |
UNH | Options Chain | 317.93 | Call | 330.00 | 6/20 | No | 0.75 | 1.08 | 0.77 | -1.29 | -62.63% | 6,734 | 9,049 | 0.33 | 0.13 | 14 | 69 | None |
OXY | Options Chain | 44.76 | Call | 46.00 | 6/20 | No | 1.29 | 1.34 | 1.30 | +0.87 | +202.33% | 6,733 | 2,876 | 0.40 | 0.59 | 12 | 66 | None |
META | Options Chain | 693.36 | Call | 370.00 | 6/20 | No | 311.70 | 313.45 | 313.10 | -16.10 | -4.90% | 6,690 | 1,323 | 2.18 | 1.00 | 17 | 72 | None |
CRWV | Options Chain | 147.19 | Call | 60.00 | 7/18 | No | 84.65 | 89.25 | 87.50 | +1.05 | +1.22% | 6,680 | 206 | 3.44 | 1.00 | 3 | 22 | None |
DAR | Options Chain | 32.99 | Call | 35.00 | 6/20 | No | 1.50 | 1.85 | 1.47 | +1.02 | +226.67% | 6,672 | 9,783 | 0.61 | 0.64 | 7 | 54 | None |
EQT | Options Chain | 55.52 | Call | 61.00 | 6/20 | No | 0.18 | 0.40 | 0.15 | +0.11 | +275.00% | 6,668 | 265 | 0.47 | 0.15 | 7 | 61 | None |
AAL | Options Chain | 10.37 | Put | 10.00 | 6/20 | No | 0.15 | 0.16 | 0.15 | +0.09 | +150.00% | 6,610 | 93,991 | 0.53 | -0.30 | 13 | 42 | None |
BP | Options Chain | 31.72 | Call | 36.00 | 6/20 | No | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 6,590 | 3,654 | 0.46 | 0.02 | 8 | 55 | None |
AAPL | Options Chain | 196.45 | Put | 192.50 | 6/20 | No | 1.48 | 1.52 | 1.49 | +0.54 | +56.85% | 6,574 | 5,126 | 0.29 | -0.29 | 10 | 64 | None |
MSTR | Options Chain | 379.76 | Call | 385.00 | 6/20 | No | 8.25 | 8.50 | 8.40 | +1.25 | +17.49% | 6,550 | 2,558 | 0.45 | 0.47 | 1 | 59 | None |
AMD | Options Chain | 116.16 | Put | 170.00 | 6/20 | No | 53.65 | 53.95 | 54.06 | +3.06 | +6.00% | 6,550 | 961 | 1.39 | -1.00 | 12 | 55 | None |
RRC | Options Chain | 40.12 | Call | 38.00 | 7/18 | No | 4.30 | 4.50 | 4.50 | +1.79 | +66.06% | 6,546 | 371 | 0.45 | 0.76 | 9 | 58 | None |
MSFT | Options Chain | 478.87 | Call | 475.00 | 6/20 | No | 4.50 | 4.65 | 4.58 | -2.34 | -33.82% | 6,537 | 18,534 | 0.17 | 0.51 | 13 | 68 | None |
RUM | Options Chain | 8.80 | Call | 18.00 | 10/17 | No | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 6,517 | 600 | 0.95 | 0.14 | 8 | 26 | None |
TSLA | Options Chain | 316.55 | Put | 300.00 | 7/03 | No | 9.15 | 9.30 | 9.30 | -1.40 | -13.09% | 6,507 | 2,641 | 0.67 | -0.26 | 7 | 49 | None |
XOM | Options Chain | 109.50 | Call | 114.00 | 6/20 | No | 1.10 | 1.19 | 1.17 | +0.88 | +303.45% | 6,501 | 482 | 0.32 | 0.35 | 12 | 76 | None |
BA | Options Chain | 200.32 | Call | 210.00 | 6/20 | No | 0.95 | 0.99 | 0.94 | -1.19 | -55.87% | 6,491 | 11,896 | 0.35 | 0.20 | 5 | 42 | None |
GOOGL | Options Chain | 175.70 | Put | 172.50 | 6/20 | No | 1.57 | 1.61 | 1.60 | +0.22 | +15.95% | 6,490 | 3,168 | 0.27 | -0.35 | 16 | 71 | None |
PBR | Options Chain | 12.40 | Call | 13.00 | 7/18 | No | 0.37 | 0.39 | 0.36 | +0.12 | +50.00% | 6,482 | 12,316 | 0.30 | 0.44 | 16 | 63 | None |
XOM | Options Chain | 109.50 | Call | 120.00 | 7/18 | No | 1.21 | 1.24 | 1.25 | +0.76 | +155.11% | 6,480 | 11,440 | 0.27 | 0.22 | 12 | 76 | None |
AAPL | Options Chain | 196.45 | Call | 215.00 | 6/20 | No | 0.06 | 0.07 | 0.06 | -0.07 | -53.85% | 6,474 | 41,875 | 0.32 | 0.01 | 10 | 64 | None |
ORCL | Options Chain | 199.86 | Put | 190.00 | 8/15 | No | 3.10 | 3.55 | 3.20 | -2.02 | -38.70% | 6,471 | 5,576 | 0.37 | -0.17 | 9 | 61 | None |
NPWR | Options Chain | 2.50 | Call | 5.00 | 7/18 | No | 0.05 | 0.10 | 0.07 | -0.09 | -56.25% | 6,458 | 13,533 | 1.66 | 0.16 | 3 | 14 | None |
AMD | Options Chain | 116.16 | Call | 130.00 | 7/18 | No | 1.43 | 1.47 | 1.44 | -0.66 | -31.43% | 6,436 | 21,915 | 0.39 | 0.21 | 12 | 55 | None |
BDX | Options Chain | 172.21 | Put | 230.00 | 6/20 | No | 56.00 | 59.40 | 55.20 | -1.20 | -2.13% | 6,426 | 13 | 1.57 | -1.00 | 12 | 62 | None |
GOOGL | Options Chain | 175.70 | Put | 160.00 | 6/20 | No | 0.14 | 0.16 | 0.16 | -0.01 | -5.89% | 6,424 | 23,630 | 0.37 | -0.05 | 16 | 71 | None |
GME | Options Chain | 22.14 | Call | 20.00 | 1/16 | Yes | 6.70 | 6.90 | 6.80 | -0.33 | -4.63% | 6,401 | 15,174 | 0.85 | 0.70 | 14 | 36 | None |
ORCL | Options Chain | 199.86 | Put | 200.00 | 8/15 | No | 5.35 | 5.60 | 5.43 | -3.86 | -41.55% | 6,369 | 1,370 | 0.35 | -0.27 | 9 | 61 | None |
OXY | Options Chain | 44.76 | Call | 47.50 | 6/20 | No | 0.63 | 0.65 | 0.65 | +0.48 | +282.36% | 6,352 | 12,568 | 0.41 | 0.36 | 12 | 66 | None |
NVDA | Options Chain | 145.00 | Put | 105.00 | 7/18 | No | 0.30 | 0.33 | 0.32 | +0.07 | +28.00% | 6,343 | 40,310 | 0.56 | -0.04 | 16 | 59 | None |
GOOGL | Options Chain | 175.70 | Call | 185.00 | 6/27 | No | 0.63 | 0.66 | 0.64 | -0.26 | -28.89% | 6,328 | 19,835 | 0.26 | 0.15 | 16 | 71 | None |
APLD | Options Chain | 11.18 | Put | 10.00 | 1/15 | No | 3.80 | 3.95 | 3.85 | +0.25 | +6.95% | 6,322 | 873 | 0.92 | -0.26 | 3 | 17 | None |
GOOGL | Options Chain | 175.70 | Call | 185.00 | 6/20 | No | 0.16 | 0.18 | 0.16 | -0.15 | -48.39% | 6,311 | 25,156 | 0.26 | 0.08 | 16 | 71 | None |
TTD | Options Chain | 70.33 | Put | 105.00 | 7/18 | No | 35.95 | 37.40 | 36.30 | +1.75 | +5.07% | 6,281 | 1,500 | 0.92 | -0.97 | 11 | 48 | None |
APLD | Options Chain | 11.18 | Put | 11.00 | 6/20 | No | 0.50 | 0.54 | 0.53 | +0.32 | +152.39% | 6,273 | 2,791 | 1.00 | -0.43 | 3 | 17 | None |
GME | Options Chain | 22.14 | Call | 30.00 | 7/18 | No | 0.75 | 0.79 | 0.77 | -0.27 | -25.97% | 6,272 | 20,944 | 1.03 | 0.23 | 14 | 36 | None |
AMD | Options Chain | 116.16 | Call | 130.00 | 6/20 | No | 0.11 | 0.12 | 0.11 | -0.11 | -50.00% | 6,265 | 30,232 | 0.45 | 0.04 | 12 | 55 | None |
OXY | Options Chain | 44.76 | Put | 42.00 | 6/20 | No | 0.09 | 0.11 | 0.09 | -0.07 | -43.75% | 6,260 | 1,471 | 0.50 | -0.09 | 12 | 66 | None |
NVDA | Options Chain | 145.00 | Call | 155.00 | 6/27 | No | 0.40 | 0.42 | 0.40 | -0.38 | -48.72% | 6,239 | 15,301 | 0.33 | 0.09 | 16 | 59 | None |
MSFT | Options Chain | 478.87 | Call | 477.50 | 6/20 | No | 3.25 | 3.40 | 3.25 | -1.95 | -37.50% | 6,231 | 1,974 | 0.17 | 0.42 | 13 | 68 | None |
MSTR | Options Chain | 379.76 | Put | 275.00 | 6/20 | No | 0.41 | 0.55 | 0.50 | +0.03 | +6.39% | 6,227 | 1,768 | 0.00 | 0.00 | 1 | 59 | None |
HOOD | Options Chain | 73.84 | Call | 76.00 | 6/20 | No | 0.99 | 1.04 | 0.98 | -0.60 | -37.98% | 6,225 | 2,929 | 0.56 | 0.30 | 12 | 57 | None |
TSLA | Options Chain | 316.55 | Call | 320.00 | 6/27 | No | 18.95 | 19.15 | 19.05 | +3.57 | +23.07% | 6,210 | 2,337 | 0.63 | 0.58 | 7 | 49 | None |
MRK | Options Chain | 81.82 | Call | 86.00 | 6/20 | No | 0.12 | 0.15 | 0.13 | -0.10 | -43.48% | 6,196 | 212 | 0.31 | 0.09 | 15 | 73 | None |
TEM | Options Chain | 71.28 | Call | 80.00 | 7/18 | No | 4.20 | 4.40 | 4.20 | -0.04 | -0.95% | 6,194 | 10,117 | 0.85 | 0.38 | 3 | 21 | None |
INTC | Options Chain | 20.77 | Call | 23.00 | 6/20 | No | 0.04 | 0.05 | 0.04 | -0.05 | -55.56% | 6,191 | 35,030 | 0.60 | 0.07 | 5 | 46 | None |
META | Options Chain | 693.36 | Call | 380.00 | 6/20 | No | 301.75 | 303.40 | 301.50 | -6.89 | -2.24% | 6,163 | 1,215 | 2.07 | 1.00 | 17 | 72 | None |
APLD | Options Chain | 11.18 | Call | 12.00 | 6/20 | No | 0.32 | 0.35 | 0.34 | -0.74 | -68.52% | 6,161 | 4,763 | 1.05 | 0.33 | 3 | 17 | None |
SOFI | Options Chain | 14.90 | Call | 15.50 | 6/20 | No | 0.06 | 0.07 | 0.06 | -0.15 | -71.43% | 6,157 | 11,770 | 0.57 | 0.13 | 12 | 41 | None |
BA | Options Chain | 200.32 | Call | 205.00 | 6/20 | No | 2.10 | 2.19 | 2.16 | -1.99 | -47.96% | 6,152 | 5,938 | 0.35 | 0.34 | 5 | 42 | None |
UBER | Options Chain | 85.48 | Put | 81.00 | 6/20 | No | 0.56 | 0.61 | 0.57 | +0.25 | +78.13% | 6,145 | 1,170 | 0.37 | -0.23 | 12 | 64 | None |
UMAC | Options Chain | 8.45 | Call | 10.00 | 6/20 | No | 0.25 | 0.30 | 0.26 | +0.07 | +36.85% | 6,135 | 3,706 | 1.58 | 0.25 | 3 | 16 | None |
MARA | Options Chain | 15.82 | Put | 15.50 | 6/20 | No | 0.80 | 0.84 | 0.79 | +0.35 | +79.55% | 6,122 | 22,022 | 0.67 | -0.61 | 6 | 39 | None |
MARA | Options Chain | 15.82 | Put | 15.00 | 6/20 | No | 0.51 | 0.54 | 0.51 | +0.23 | +82.15% | 6,109 | 12,620 | 0.67 | -0.47 | 6 | 39 | None |
AMZN | Options Chain | 212.10 | Call | 200.00 | 8/15 | Yes | 20.05 | 20.20 | 19.90 | -0.80 | -3.87% | 6,099 | 41,325 | 0.35 | 0.71 | 15 | 64 | None |
MU | Options Chain | 116.18 | Call | 140.00 | 8/15 | Yes | 2.70 | 2.76 | 2.75 | -0.19 | -6.47% | 6,095 | 8,392 | 0.50 | 0.22 | 16 | 68 | None |
HOOD | Options Chain | 73.84 | Put | 65.00 | 7/18 | No | 2.44 | 2.57 | 2.47 | +0.41 | +19.91% | 6,092 | 11,502 | 0.66 | -0.26 | 12 | 57 | None |
X | Options Chain | 53.68 | Call | 50.00 | 7/18 | No | 3.95 | 4.45 | 3.95 | -0.70 | -15.06% | 6,063 | 11,728 | 0.50 | 0.64 | 8 | 52 | None |
ZIM | Options Chain | 16.56 | Call | 17.50 | 6/20 | No | 0.49 | 0.55 | 0.55 | +0.39 | +243.75% | 6,057 | 896 | 0.52 | 0.53 | 25 | 47 |
Growth Stock List |
FLYW | Options Chain | 10.79 | Call | 10.00 | 7/18 | No | 0.95 | 1.20 | 1.15 | -0.05 | -4.17% | 6,054 | 6,956 | 0.49 | 0.70 | 14 | 37 | None |
TSLA | Options Chain | 316.55 | Put | 300.00 | 6/27 | No | 6.00 | 6.15 | 6.09 | -1.31 | -17.71% | 6,050 | 4,016 | 0.64 | -0.23 | 7 | 49 | None |
GLW | Options Chain | 50.82 | Call | 53.00 | 6/20 | No | 0.00 | 1.18 | 0.04 | -0.05 | -55.56% | 6,022 | 147 | 0.44 | 0.03 | 5 | 58 | None |
COIN | Options Chain | 241.05 | Call | 267.50 | 6/20 | No | 0.78 | 0.85 | 0.82 | +0.02 | +2.50% | 6,014 | 6,368 | 0.53 | 0.10 | 11 | 49 | None |
AZN | Options Chain | 74.42 | Call | 77.50 | 6/20 | No | 0.01 | 0.15 | 0.10 | -0.13 | -56.53% | 6,013 | 10,370 | 0.22 | 0.09 | 13 | 68 | None |
GOOGL | Options Chain | 175.70 | Call | 250.00 | 6/20 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6,002 | 8,009 | 0.87 | 0.00 | 16 | 71 | None |
PATH | Options Chain | 12.66 | Put | 11.00 | 9/19 | Yes | 0.62 | 0.69 | 0.62 | +0.11 | +21.57% | 6,002 | 889 | 0.51 | -0.28 | 12 | 33 | None |
BABA | Options Chain | 112.87 | Put | 140.00 | 6/20 | No | 25.60 | 26.60 | 26.40 | +4.15 | +18.66% | 6,000 | 1,556 | 18 | 32 | None | ||
SOFI | Options Chain | 14.90 | Put | 13.00 | 6/20 | No | 0.10 | 0.11 | 0.10 | +0.04 | +66.67% | 5,988 | 86,570 | 0.62 | -0.16 | 12 | 41 | None |
U | Options Chain | 24.85 | Call | 30.00 | 6/20 | No | 0.06 | 0.11 | 0.10 | -0.07 | -41.18% | 5,945 | 39,329 | 1.08 | 0.03 | 6 | 41 | None |
AMD | Options Chain | 116.16 | Put | 110.00 | 6/20 | No | 0.61 | 0.62 | 0.62 | +0.22 | +55.00% | 5,943 | 29,663 | 0.42 | -0.18 | 12 | 55 | None |
RELY | Options Chain | 19.92 | Call | 17.50 | 10/17 | No | 3.30 | 3.60 | 3.60 | -0.95 | -20.88% | 5,910 | 312 | 0.50 | 0.71 | 10 | 36 | None |
CORZ | Options Chain | 12.14 | Call | 12.50 | 6/20 | No | 0.18 | 0.23 | 0.22 | -0.14 | -38.89% | 5,904 | 12,164 | 0.65 | 0.31 | 5 | 27 | None |
IONQ | Options Chain | 38.71 | Call | 40.00 | 6/20 | No | 0.95 | 0.98 | 0.97 | -0.53 | -35.34% | 5,903 | 3,855 | 0.85 | 0.35 | 8 | 43 | None |
CMG | Options Chain | 50.24 | Call | 52.00 | 6/20 | No | 0.23 | 0.27 | 0.25 | -0.21 | -45.66% | 5,898 | 11,629 | 0.30 | 0.23 | 12 | 54 | None |
NVDA | Options Chain | 145.00 | Call | 150.00 | 9/19 | No | 9.85 | 9.95 | 9.85 | -1.40 | -12.45% | 5,892 | 58,871 | 0.43 | 0.47 | 16 | 59 | None |
CORZ | Options Chain | 12.14 | Call | 13.50 | 6/20 | No | 0.04 | 0.07 | 0.07 | -0.09 | -56.25% | 5,892 | 14,417 | 0.69 | 0.10 | 5 | 27 | None |
AMZN | Options Chain | 212.10 | Put | 212.50 | 6/20 | No | 3.20 | 3.30 | 3.30 | +0.51 | +18.28% | 5,882 | 3,746 | 0.27 | -0.50 | 15 | 64 | None |
ACHR | Options Chain | 9.99 | Call | 11.00 | 7/11 | Yes | 0.54 | 0.58 | 0.57 | -0.94 | -62.26% | 5,877 | 161 | 0.84 | 0.39 | 10 | 37 | None |
ACHR | Options Chain | 9.99 | Call | 11.00 | 6/27 | Yes | 0.30 | 0.33 | 0.32 | -0.97 | -75.20% | 5,864 | 914 | 0.86 | 0.32 | 10 | 37 | None |
JD | Options Chain | 33.61 | Call | 70.00 | 1/15 | No | 1.43 | 1.50 | 1.48 | -0.13 | -8.08% | 5,857 | 21,917 | 0.47 | 0.19 | 22 | 35 |
Growth Stock List |
AMD | Options Chain | 116.16 | Call | 125.00 | 7/18 | No | 2.47 | 2.53 | 2.48 | -0.94 | -27.49% | 5,844 | 17,080 | 0.38 | 0.30 | 12 | 55 | None |
C | Options Chain | 76.36 | Put | 75.00 | 6/20 | No | 0.56 | 0.60 | 0.58 | +0.38 | +190.00% | 5,844 | 9,027 | 0.28 | -0.30 | 18 | 85 | None |
MO | Options Chain | 59.92 | Call | 25.00 | 1/15 | Yes | 34.50 | 35.25 | 35.35 | +0.70 | +2.02% | 5,840 | 370 | 0.66 | 1.00 | 12 | 68 | None |
MO | Options Chain | 59.92 | Call | 37.50 | 1/16 | Yes | 22.10 | 22.50 | 22.25 | +1.16 | +5.50% | 5,840 | 376 | 0.47 | 1.00 | 12 | 68 | None |
AMD | Options Chain | 116.16 | Call | 123.00 | 6/20 | No | 0.40 | 0.42 | 0.41 | -0.63 | -60.58% | 5,827 | 11,677 | 0.37 | 0.15 | 12 | 55 | None |
AAPL | Options Chain | 196.45 | Call | 220.00 | 8/15 | Yes | 2.46 | 2.52 | 2.45 | -0.60 | -19.68% | 5,825 | 11,625 | 0.28 | 0.20 | 10 | 64 | None |
AR | Options Chain | 41.66 | Call | 45.00 | 8/15 | Yes | 1.60 | 1.90 | 1.70 | +0.89 | +109.88% | 5,810 | 867 | 0.42 | 0.38 | 9 | 57 | None |
TSLA | Options Chain | 316.55 | Call | 400.00 | 7/18 | No | 6.40 | 6.50 | 6.45 | +1.25 | +24.04% | 5,806 | 21,605 | 0.67 | 0.19 | 7 | 49 | None |
PARR | Options Chain | 23.97 | Call | 25.00 | 6/20 | No | 0.30 | 0.45 | 0.45 | +0.10 | +28.58% | 5,788 | 11,269 | 0.38 | 0.45 | 6 | 45 | None |
X | Options Chain | 53.68 | Call | 52.50 | 6/20 | No | 1.66 | 1.71 | 1.57 | -0.05 | -3.09% | 5,738 | 50,528 | 0.66 | 0.48 | 8 | 52 | None |
AMD | Options Chain | 116.16 | Call | 117.00 | 6/20 | No | 1.99 | 2.02 | 2.01 | -1.52 | -43.06% | 5,734 | 2,744 | 0.36 | 0.46 | 12 | 55 | None |
AAPL | Options Chain | 196.45 | Put | 240.00 | 7/18 | No | 43.10 | 44.05 | 43.86 | +2.74 | +6.67% | 5,731 | 513 | 0.44 | -0.97 | 10 | 64 | None |
F | Options Chain | 10.53 | Call | 10.50 | 6/20 | No | 0.11 | 0.12 | 0.12 | -0.06 | -33.34% | 5,713 | 19,384 | 0.25 | 0.43 | 16 | 58 | None |
GOOG | Options Chain | 176.97 | Put | 170.00 | 6/20 | No | 0.73 | 0.75 | 0.73 | +0.12 | +19.68% | 5,711 | 8,393 | 0.29 | -0.18 | 16 | 71 | None |
FIS | Options Chain | 80.82 | Call | 82.00 | 6/20 | No | 0.10 | 0.30 | 0.20 | -0.15 | -42.86% | 5,710 | 116 | 0.21 | 0.15 | 9 | 56 | None |
AMD | Options Chain | 116.16 | Call | 120.00 | 6/27 | No | 1.95 | 2.01 | 1.97 | -1.14 | -36.66% | 5,693 | 4,154 | 0.38 | 0.35 | 12 | 55 | None |
TEVA | Options Chain | 17.71 | Put | 17.50 | 6/20 | No | 0.49 | 0.93 | 0.60 | +0.36 | +150.00% | 5,692 | 1,223 | 0.78 | -0.67 | 5 | 37 | None |
RUN | Options Chain | 8.47 | Call | 9.00 | 6/20 | No | 1.48 | 1.73 | 1.69 | +0.98 | +138.03% | 5,692 | 32,999 | 2.14 | 0.69 | 8 | 46 | None |
PFE | Options Chain | 24.84 | Put | 25.00 | 6/20 | No | 0.56 | 0.62 | 0.62 | +0.20 | +47.62% | 5,665 | 49,854 | 0.23 | -0.72 | 12 | 64 | None |
NVDA | Options Chain | 145.00 | Put | 115.00 | 6/20 | No | 0.08 | 0.09 | 0.08 | 0.00 | 0.00% | 5,653 | 76,676 | 0.73 | -0.02 | 16 | 59 | None |
NVDA | Options Chain | 145.00 | Put | 107.00 | 6/20 | No | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 5,640 | 12,378 | 0.89 | 0.00 | 16 | 59 | None |
META | Options Chain | 693.36 | Call | 420.00 | 6/20 | No | 261.65 | 264.20 | 262.87 | +24.37 | +10.22% | 5,630 | 2,050 | 1.79 | 1.00 | 17 | 72 | None |
AAPL | Options Chain | 196.45 | Call | 205.00 | 7/18 | No | 3.35 | 3.50 | 3.40 | -1.13 | -24.95% | 5,623 | 17,301 | 0.26 | 0.33 | 10 | 64 | None |
NVDA | Options Chain | 145.00 | Call | 200.00 | 9/19 | No | 1.03 | 1.06 | 1.04 | -0.24 | -18.75% | 5,621 | 19,435 | 0.42 | 0.08 | 16 | 59 | None |
NKE | Options Chain | 62.80 | Put | 60.00 | 6/20 | No | 0.92 | 0.95 | 0.92 | +0.65 | +240.75% | 5,587 | 14,913 | 0.36 | -0.41 | 16 | 60 | None |
ACHR | Options Chain | 9.99 | Call | 10.00 | 1/16 | Yes | 2.73 | 2.75 | 2.75 | -1.05 | -27.64% | 5,582 | 18,695 | 0.87 | 0.65 | 10 | 37 | None |