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 Lists
MMM Options Chain 127.16 Call 125.00 8/02 Yes 3.75 4.10 3.89 +3.84 +7,680.00% 10,879 111 0.38 0.66 7 None
NVDA Options Chain 113.06 Call 195.00 8/02 No 0.00 0.01 0.01 0.00 0.00% 89,670 1,001 1.33 0.00 15 None
PPL Options Chain 29.44 Call 30.00 8/16 Yes 0.25 0.30 0.30 +0.07 +30.44% 22,125 290 0.16 0.36 7 None
NEE Options Chain 74.26 Call 79.00 8/02 Yes 0.05 0.10 0.08 -0.02 -20.00% 8,323 113 0.28 0.06 12 None
GILD Options Chain 77.01 Put 76.00 8/16 Yes 1.61 1.74 1.68 -0.31 -15.58% 7,959 109 0.31 -0.39 10 None
TEVA Options Chain 17.10 Put 16.00 8/02 Yes 0.38 0.40 0.39 +0.11 +39.29% 38,612 573 0.91 -0.27 8 None
COIN Options Chain 231.52 Call 272.50 8/02 Yes 4.80 5.60 4.79 +2.24 +87.85% 16,687 293 1.06 0.24 12 None
CNK Options Chain 21.31 Call 25.00 9/20 Yes 0.55 0.65 0.65 +0.10 +18.19% 5,477 126 0.45 0.27 12 None
PFE Options Chain 30.77 Call 34.00 3/21 Yes 1.40 1.48 1.48 +0.31 +26.50% 9,332 252 0.26 0.36 7 None
GRPN Options Chain 17.99 Call 16.00 8/02 No 2.70 3.20 2.95 +0.40 +15.69% 4,640 131 1.76 0.72 9 None
BMY Options Chain 50.45 Call 55.00 11/15 Yes 1.41 1.70 1.65 +1.04 +170.50% 3,594 103 0.29 0.33 10 None
HAL Options Chain 34.40 Put 32.00 8/02 No 0.03 0.04 0.03 -0.02 -40.00% 8,016 232 0.33 -0.07 16 None
DOCU Options Chain 55.10 Call 60.00 8/02 No 0.06 0.10 0.06 -0.10 -62.50% 4,920 156 0.34 0.10 12 None
RCL Options Chain 153.56 Call 165.00 8/02 Yes 0.15 0.17 0.15 -0.19 -55.89% 3,904 126 0.31 0.05 11 None
HUT Options Chain 15.17 Call 17.00 8/02 No 0.39 0.54 0.47 +0.13 +38.24% 5,286 173 1.26 0.31 7 None
AAPL Options Chain 217.96 Put 197.50 8/02 Yes 0.26 0.37 0.34 -0.17 -33.34% 5,264 176 0.46 -0.04 8 None
NDAQ Options Chain 66.96 Put 62.50 8/16 Yes 0.15 0.20 0.15 -0.04 -21.06% 6,660 230 0.23 -0.10 7 None
FWRD Options Chain 26.00 Put 20.00 8/16 Yes 0.40 0.65 0.50 +0.15 +42.86% 3,046 110 1.14 -0.14 14 None
KMI Options Chain 21.37 Call 22.00 8/30 No 0.13 0.16 0.14 +0.05 +55.56% 5,809 220 0.17 0.23 10 None
F Options Chain 11.16 Put 9.50 8/02 No 0.00 0.01 0.01 -0.01 -50.00% 3,721 145 0.63 0.00 14 None
TXN Options Chain 201.99 Put 187.50 8/02 No 0.14 0.18 0.16 -0.24 -60.00% 4,917 194 0.30 0.00 7 None
TSLA Options Chain 219.80 Call 217.50 8/02 No 7.15 7.30 7.20 -1.95 -21.32% 15,421 618 0.48 0.59 10 None
CMG Options Chain 50.82 Call 56.10 12/20 Yes 2.30 2.45 2.35 -0.60 -20.34% 4,973 207 0.34 0.36 11 None
AAPL Options Chain 217.96 Put 185.00 8/23 Yes 0.35 0.41 0.36 -0.06 -14.29% 4,069 170 0.36 -0.03 8 None
TSLA Options Chain 219.80 Call 325.00 3/21 Yes 12.50 12.75 12.50 -1.50 -10.72% 11,485 488 0.53 0.27 10 None
NKE Options Chain 72.56 Put 66.00 8/09 No 0.03 0.10 0.06 -0.06 -50.00% 3,003 128 0.28 -0.06 15 None
VRNS Options Chain 48.47 Call 50.00 8/16 Yes 1.60 2.15 2.00 +0.35 +21.22% 2,729 121 0.56 0.43 6 None
HIMS Options Chain 21.77 Call 24.50 8/02 No 0.15 0.25 0.20 -0.48 -70.59% 5,692 256 0.81 0.16 9 None
NWL Options Chain 8.91 Call 10.00 8/16 Yes 0.10 0.15 0.15 +0.10 +200.00% 2,536 116 0.54 0.22 11 None
EXPD Options Chain 124.85 Put 125.00 8/16 Yes 3.20 4.30 3.19 +0.09 +2.91% 2,201 103 0.30 -0.50 13 None
CMTL Options Chain 3.15 Call 5.00 9/20 No 0.05 0.10 0.10 -0.05 -33.34% 5,902 280 0.82 0.16 11 None
HSY Options Chain 193.53 Put 185.00 8/02 Yes 1.60 2.00 1.70 +0.15 +9.68% 2,457 117 0.47 -0.23 12 None
EXPD Options Chain 124.85 Call 130.00 8/16 Yes 0.95 1.25 1.05 -0.65 -38.24% 2,211 106 0.25 0.26 13 None
AVGO Options Chain 151.63 Put 129.00 8/02 No 0.05 0.15 0.10 -0.35 -77.78% 2,202 108 0.58 -0.02 10 None
VLO Options Chain 159.12 Put 147.00 8/02 Yes 0.20 0.25 0.23 -0.29 -55.77% 3,005 153 0.36 0.00 12 None
TSLA Options Chain 219.80 Put 217.50 8/02 No 4.55 4.70 4.60 -0.86 -15.76% 22,143 1,137 0.49 -0.41 10 None
APA Options Chain 31.21 Call 33.00 8/16 Yes 0.50 0.55 0.53 -0.14 -20.90% 4,019 214 0.38 0.26 10 None
BILI Options Chain 14.94 Call 19.50 8/09 No 0.04 0.55 0.08 -0.23 -74.20% 3,000 163 1.14 0.03 12 None
DIS Options Chain 89.21 Put 75.00 8/02 No 0.01 0.02 0.01 0.00 0.00% 2,463 134 0.54 0.00 8 None
CMG Options Chain 50.82 Put 45.00 8/30 No 0.50 0.55 0.50 +0.12 +31.58% 12,714 712 0.37 -0.16 11 None
PENN Options Chain 19.71 Put 18.50 8/02 No 0.20 0.30 0.23 -0.53 -69.74% 4,095 233 0.66 -0.27 7 None
BMY Options Chain 50.45 Call 50.00 8/02 Yes 1.04 1.17 1.08 +0.91 +535.30% 4,365 250 0.30 0.62 10 None
TSLA Options Chain 219.80 Call 217.50 8/09 No 9.50 9.70 9.65 -1.55 -13.84% 1,982 117 0.47 0.58 10 None
SWK Options Chain 95.43 Put 87.50 8/16 Yes 0.85 1.00 1.00 -1.10 -52.39% 2,848 170 0.42 -0.17 8 None
GOOGL Options Chain 167.00 Call 167.50 8/02 No 2.53 2.75 2.63 -0.82 -23.77% 8,715 522 0.30 0.49 18 None
NIO Options Chain 4.43 Call 8.50 8/30 Yes 0.02 0.04 0.04 +0.01 +33.34% 2,602 157 1.18 0.02 8 None
LUMN Options Chain 1.77 Call 2.00 8/09 Yes 0.08 0.09 0.09 +0.06 +200.00% 3,613 222 1.26 0.36 6 None
OKTA Options Chain 93.48 Call 100.00 8/02 No 0.23 0.62 0.28 -0.37 -56.93% 2,507 158 0.40 0.12 8 None
SYK Options Chain 331.67 Put 310.00 8/16 Yes 3.60 4.20 4.10 +0.45 +12.33% 2,030 129 0.39 -0.21 14 None
SPOT Options Chain 321.88 Put 300.00 8/02 No 0.61 0.70 0.72 +0.28 +63.64% 2,445 157 0.38 -0.10 8 None
SNAP Options Chain 13.33 Call 13.50 8/16 Yes 1.38 1.41 1.39 -0.16 -10.33% 1,813 123 1.13 0.54 7 None
RTX Options Chain 113.95 Call 114.00 8/16 Yes 1.74 2.10 2.07 +0.17 +8.95% 2,591 176 0.16 0.51 10 None
X Options Chain 40.75 Put 37.00 8/16 Yes 0.35 0.45 0.40 -0.09 -18.37% 1,804 123 0.46 -0.17 11 None
OXY Options Chain 60.54 Put 57.00 8/02 No 0.03 0.05 0.05 -0.01 -16.67% 4,936 343 0.26 -0.05 10 None
GOOG Options Chain 168.68 Call 165.00 8/02 No 5.15 5.40 5.00 -1.29 -20.51% 1,476 103 0.32 0.71 17 None
FCX Options Chain 44.53 Put 41.00 8/02 No 0.05 0.07 0.06 -0.03 -33.34% 1,510 106 0.42 -0.05 10 None
AVGO Options Chain 151.63 Call 152.00 8/09 No 4.00 5.20 4.55 +0.55 +13.75% 1,466 103 0.41 0.52 10 None
FWRD Options Chain 26.00 Put 25.00 8/16 Yes 1.95 2.10 2.00 +0.45 +29.04% 3,510 251 1.06 -0.38 14 None
TSLA Options Chain 219.80 Call 222.50 8/02 No 4.65 4.80 4.75 -1.15 -19.50% 15,948 1,157 0.47 0.45 10 None
XPEV Options Chain 8.51 Call 9.50 8/09 No 0.15 0.20 0.17 +0.03 +21.43% 2,686 198 0.73 0.25 12 None
COIN Options Chain 231.52 Call 215.00 8/02 Yes 31.40 33.05 32.18 +2.19 +7.31% 2,041 153 1.07 0.82 12 None
MCD Options Chain 252.00 Put 225.00 8/02 Yes 0.42 0.45 0.45 +0.16 +55.18% 2,139 161 0.53 -0.06 12 None
SAVA Options Chain 14.92 Put 15.00 8/16 Yes 1.79 2.62 2.40 -0.90 -27.28% 1,603 121 1.47 -0.45 10 None
M Options Chain 16.57 Put 16.00 8/02 No 0.16 0.17 0.17 0.00 0.00% 9,059 693 0.43 -0.26 9 None
TSLA Options Chain 219.80 Put 115.00 8/16 No 0.07 0.08 0.08 +0.01 +14.29% 11,966 938 1.08 0.00 10 None
ADI Options Chain 226.43 Call 240.00 8/02 No 0.00 0.55 0.45 +0.15 +50.00% 1,641 129 0.32 0.10 10 None
JOBY Options Chain 6.30 Put 8.00 10/18 No 1.95 2.10 2.02 +0.07 +3.59% 3,000 236 0.73 -0.70 8 None
AMD Options Chain 139.99 Call 143.00 8/02 Yes 4.85 5.10 5.00 +0.25 +5.27% 3,190 258 0.81 0.45 11 None
TSLA Options Chain 219.80 Put 212.50 8/02 No 2.62 3.00 2.80 -0.75 -21.13% 8,113 660 0.50 -0.29 10 None
COIN Options Chain 231.52 Call 360.00 8/02 Yes 0.08 0.09 0.08 -0.04 -33.34% 1,595 130 1.13 0.00 12 None
CSX Options Chain 33.60 Call 35.00 9/20 Yes 1.10 1.20 1.12 +0.32 +40.00% 5,773 475 0.25 0.46 10 None
MMM Options Chain 127.16 Put 110.00 9/20 Yes 0.50 0.91 0.92 -7.63 -89.24% 2,225 187 0.31 -0.09 7 None
GOOGL Options Chain 167.00 Put 152.50 8/16 No 0.65 0.71 0.74 -0.20 -21.28% 2,204 186 0.33 -0.11 18 None
MMM Options Chain 127.16 Call 120.00 8/16 Yes 8.20 10.30 8.68 +8.46 +3,845.46% 2,346 203 0.37 0.81 7 None
TGT Options Chain 149.00 Put 140.00 8/02 No 0.12 0.19 0.18 -0.27 -60.00% 1,651 143 0.30 -0.05 15 None
PINS Options Chain 37.55 Put 36.00 9/20 Yes 2.01 2.11 1.88 -0.04 -2.09% 1,704 150 0.50 -0.36 12 None
ABT Options Chain 105.24 Call 112.00 8/02 No 0.43 0.65 0.54 0.00 0.00% 2,206 195 0.44 0.16 10 None
META Options Chain 465.70 Call 800.00 8/02 Yes 0.00 0.01 0.01 0.00 0.00% 9,265 820 1.18 0.00 18 None
WULF Options Chain 4.42 Call 5.00 8/02 No 0.15 0.20 0.20 +0.03 +17.65% 10,526 940 1.50 0.32 4 None
EBAY Options Chain 53.12 Put 50.00 8/02 Yes 0.63 0.74 0.68 +0.07 +11.48% 4,157 372 0.76 -0.18 14 None
GOOG Options Chain 168.68 Call 202.50 8/02 No 0.01 0.05 0.03 +0.01 +50.00% 1,798 161 0.53 0.00 17 None
CRM Options Chain 256.52 Put 260.00 8/02 No 3.05 3.35 3.25 -3.10 -48.82% 1,126 105 0.32 -0.38 17 None
GOOG Options Chain 168.68 Call 175.00 8/30 No 3.00 3.40 3.10 -0.90 -22.50% 4,650 438 0.26 0.36 17 None
ON Options Chain 70.17 Call 85.00 8/02 Yes 0.15 0.25 0.26 +0.19 +271.43% 2,382 225 0.83 0.06 11 None
AMZN Options Chain 182.50 Put 125.00 8/02 Yes 0.02 0.03 0.03 -0.03 -50.00% 2,171 207 1.03 0.00 14 None
CMTL Options Chain 3.15 Call 5.00 11/15 Yes 0.30 0.45 0.40 -0.07 -14.90% 2,004 194 1.05 0.36 11 None
HIMS Options Chain 21.77 Call 30.00 9/20 Yes 0.55 1.05 1.05 -0.36 -25.54% 2,917 283 0.93 0.25 9 None
GM Options Chain 44.12 Call 43.50 8/02 No 1.04 1.09 1.17 -0.10 -7.88% 1,879 187 0.27 0.66 17 None
MRK Options Chain 125.26 Put 120.00 8/02 Yes 0.77 1.15 0.97 +0.19 +24.36% 1,404 142 0.42 -0.21 10 None
LUV Options Chain 27.23 Put 26.00 8/09 Yes 0.25 0.28 0.28 +0.13 +86.67% 2,271 230 0.36 -0.25 10 None
NVDA Options Chain 113.06 Put 103.00 8/09 No 1.33 1.55 1.62 -0.12 -6.90% 2,586 263 0.59 -0.19 15 None
TSLA Options Chain 219.80 Put 95.00 8/02 No 0.00 0.01 0.01 0.00 0.00% 1,410 145 1.96 0.00 10 None
MTDR Options Chain 61.44 Call 70.00 10/18 No 1.00 1.05 1.03 -0.12 -10.44% 1,360 140 0.30 0.23 13 None
SHW Options Chain 349.22 Put 340.00 8/16 No 2.60 2.90 2.80 -1.96 -41.18% 1,477 154 0.20 -0.27 12 None
KO Options Chain 67.05 Put 67.00 8/02 No 0.42 0.45 0.42 -0.67 -61.47% 1,347 141 0.13 -0.44 10 None
VKTX Options Chain 65.98 Call 80.00 8/02 Yes 0.20 0.35 0.35 -0.25 -41.67% 3,874 408 0.99 0.10 9 None
CMG Options Chain 50.82 Put 46.00 8/02 No 0.10 0.15 0.15 +0.05 +50.00% 4,236 447 0.44 -0.09 11 None
DAL Options Chain 43.47 Call 45.50 8/02 No 0.20 0.23 0.20 -0.02 -9.10% 3,012 318 0.29 0.24 14 None
EBAY Options Chain 53.12 Put 54.00 8/02 Yes 1.95 2.17 1.97 +0.01 +0.51% 3,413 361 0.71 -0.46 14 None
PYPL Options Chain 58.29 Put 50.00 11/15 Yes 1.57 1.84 1.87 -0.01 -0.54% 1,936 208 0.43 -0.20 13 None
VSAT Options Chain 20.35 Put 16.00 9/20 Yes 0.75 0.90 0.85 -1.05 -55.27% 2,503 271 0.87 -0.20 8 None
SQ Options Chain 60.18 Put 60.00 8/02 Yes 3.55 3.65 3.65 +0.90 +32.73% 8,259 896 1.13 -0.46 14 None
CVM Options Chain 1.21 Call 2.00 1/17 Yes 0.20 0.40 0.30 -0.05 -14.29% 1,374 150 1.31 0.55 8 None
LUV Options Chain 27.23 Put 27.00 8/09 Yes 0.57 0.60 0.61 +0.25 +69.45% 1,500 165 0.35 -0.42 10 None
PFE Options Chain 30.77 Put 30.50 8/02 Yes 0.53 0.55 0.55 -0.45 -45.00% 2,927 322 0.40 -0.42 7 None
AMD Options Chain 139.99 Put 136.00 8/02 Yes 4.35 4.50 4.50 -1.00 -18.19% 995 110 0.82 -0.37 11 None
CVS Options Chain 58.65 Call 63.00 8/02 No 0.37 0.44 0.40 +0.24 +150.00% 2,105 234 0.33 0.26 15 None
TSLA Options Chain 219.80 Call 345.00 3/21 Yes 10.15 10.40 10.22 -1.53 -13.03% 1,077 120 0.53 0.23 10 None
CLMT Options Chain 12.24 Call 22.00 11/15 Yes 0.30 0.45 0.30 -0.30 -50.00% 1,323 148 0.71 0.17 9 None
HIG Options Chain 109.63 Put 105.00 9/20 Yes 1.15 1.70 1.75 -1.65 -48.53% 1,006 113 0.20 -0.27 20 None
GOOG Options Chain 168.68 Put 140.00 10/18 No 0.78 1.07 1.01 +0.12 +13.49% 7,726 873 0.32 -0.09 17 None
MCD Options Chain 252.00 Put 247.50 8/02 Yes 3.75 4.00 3.93 +0.56 +16.62% 1,438 163 0.43 -0.36 12 None
ON Options Chain 70.17 Put 55.00 8/02 Yes 0.05 0.10 0.10 +0.06 +150.00% 897 102 0.92 -0.02 11 None
AAPL Options Chain 217.96 Call 217.50 8/09 Yes 5.95 6.50 6.08 -0.32 -5.00% 1,370 157 0.33 0.54 8 None
LW Options Chain 56.71 Put 40.00 12/20 Yes 0.70 0.80 0.75 -0.30 -28.58% 1,053 121 0.47 -0.10 9 None
ARBE Options Chain 2.12 Call 2.50 8/16 Yes 0.05 0.10 0.10 0.00 0.00% 4,001 463 0.94 0.28 5 None
TSLA Options Chain 219.80 Put 217.50 8/09 No 6.70 6.85 6.80 -0.49 -6.73% 1,751 204 0.48 -0.42 10 None
PATH Options Chain 12.36 Call 14.00 9/20 Yes 0.69 0.71 0.69 -0.03 -4.17% 1,775 207 0.64 0.36 10 None
ALGN Options Chain 220.45 Put 200.00 8/02 No 0.15 0.95 0.20 -0.05 -20.00% 1,208 141 0.49 -0.04 13 None
ASTS Options Chain 18.84 Put 16.00 8/02 No 0.35 0.45 0.42 -0.44 -51.17% 1,435 168 1.45 -0.18 6 None
TFC Options Chain 44.42 Call 47.00 8/23 No 0.22 0.30 0.24 -0.04 -14.29% 2,130 251 0.23 0.18 7 None
XOM Options Chain 117.33 Call 125.00 8/30 Yes 0.40 0.82 0.66 -0.17 -20.49% 1,313 155 0.20 0.16 12 None
TSLA Options Chain 219.80 Put 90.00 8/02 No 0.00 0.01 0.01 0.00 0.00% 1,100 130 2.09 0.00 10 None
CVX Options Chain 157.54 Put 155.00 8/09 Yes 1.55 1.85 1.77 -0.13 -6.85% 1,343 162 0.25 -0.32 10 None
AVGO Options Chain 151.63 Put 147.00 8/23 No 3.80 4.70 4.80 +0.75 +18.52% 1,015 123 0.40 -0.36 10 None
AMD Options Chain 139.99 Call 141.00 8/02 Yes 5.80 6.00 5.90 +0.37 +6.70% 1,966 241 0.81 0.50 11 None
MSFT Options Chain 425.27 Call 427.50 8/02 Yes 10.00 11.35 10.15 +2.28 +28.98% 1,618 201 0.47 0.49 14 None
SWK Options Chain 95.43 Put 85.00 8/16 Yes 0.50 0.60 0.55 -0.80 -59.26% 2,620 331 0.43 -0.12 8 None
LSXMK Options Chain 22.56 Put 21.00 8/16 Yes 0.20 0.40 0.40 +0.10 +33.34% 2,320 295 0.42 -0.24 14 None
SCHW Options Chain 66.60 Put 67.00 8/16 No 1.88 1.94 1.83 -0.28 -13.27% 1,068 136 0.26 -0.53 8 None
V Options Chain 259.46 Call 272.50 8/02 No 0.15 0.18 0.17 +0.03 +21.43% 1,207 154 0.21 0.06 12 None
GM Options Chain 44.12 Put 43.00 8/02 No 0.17 0.28 0.27 -0.06 -18.19% 1,704 220 0.29 -0.24 17 None
NWL Options Chain 8.91 Call 9.00 8/16 Yes 0.40 0.45 0.45 +0.40 +800.00% 5,237 677 0.55 0.50 11 None
ULTA Options Chain 369.46 Put 335.00 8/16 No 1.35 1.50 1.42 -0.86 -37.72% 804 105 0.34 -0.09 12 None
ALAB Options Chain 47.13 Call 55.00 8/16 No 2.15 3.30 2.74 +0.49 +21.78% 2,445 325 1.23 0.35 3 None
AVGO Options Chain 151.63 Call 152.00 8/02 No 3.50 3.70 3.41 +0.21 +6.57% 2,477 330 0.44 0.50 10 None
XPEV Options Chain 8.51 Call 9.50 8/16 Yes 0.25 0.29 0.30 +0.06 +25.00% 2,806 374 0.75 0.30 12 None
MRVL Options Chain 65.72 Call 73.00 8/02 No 0.09 0.12 0.08 -0.01 -11.12% 3,417 456 0.47 0.06 5 None
TSLA Options Chain 219.80 Put 222.50 8/02 No 7.00 7.20 7.20 -0.70 -8.87% 10,001 1,337 0.48 -0.55 10 None
RMBS Options Chain 59.00 Call 62.50 8/16 Yes 2.55 2.75 2.65 +1.10 +70.97% 1,373 185 0.70 0.41 15 None
AA Options Chain 33.43 Call 37.00 8/02 No 0.07 0.11 0.09 -0.04 -30.77% 1,073 145 0.51 0.09 7 None
CMCSA Options Chain 38.24 Put 39.50 8/02 No 0.40 0.44 0.47 -0.56 -54.37% 1,028 140 0.24 -0.42 13 None
PENN Options Chain 19.71 Put 19.50 8/02 No 0.56 0.61 0.62 -0.74 -54.42% 2,466 336 0.64 -0.43 7 None
AVGO Options Chain 151.63 Put 136.00 8/02 No 0.20 0.30 0.25 -0.30 -54.55% 2,003 273 0.51 -0.06 10 None
AMD Options Chain 139.99 Call 139.00 8/02 Yes 6.80 7.20 6.75 +0.24 +3.69% 960 131 0.81 0.55 11 None
MS Options Chain 104.19 Call 110.00 8/23 No 0.46 0.50 0.70 +0.25 +55.56% 908 124 0.21 0.16 13 None
WULF Options Chain 4.42 Call 5.00 9/20 No 0.60 0.65 0.65 0.00 0.00% 1,415 194 1.19 0.50 4 None
NDAQ Options Chain 66.96 Call 67.50 8/16 Yes 0.90 1.20 1.20 -0.14 -10.45% 2,665 366 0.20 0.46 7 None
WULF Options Chain 4.42 Call 6.00 9/20 No 0.35 0.45 0.38 -0.04 -9.53% 2,171 299 1.19 0.35 4 None
PRCT Options Chain 61.87 Call 80.00 8/16 Yes 2.50 4.00 3.10 -0.06 -1.90% 1,198 166 1.48 0.27 7 None
ASTS Options Chain 18.84 Put 17.00 8/02 No 0.60 0.75 0.77 -0.73 -48.67% 1,566 217 1.47 -0.27 6 None
BITF Options Chain 2.69 Call 3.00 9/20 Yes 0.35 0.40 0.39 +0.04 +11.43% 3,469 481 1.25 0.47 9 None
DOC Options Chain 20.76 Call 22.50 8/16 No 0.05 0.15 0.15 +0.10 +200.00% 1,019 142 0.17 0.21 8 None
U Options Chain 16.61 Put 10.00 8/02 No 0.00 0.02 0.01 0.00 0.00% 1,031 144 1.75 0.00 7 None
CL Options Chain 96.49 Put 100.00 11/15 Yes 3.00 3.40 3.10 -1.48 -32.32% 1,073 150 0.16 -0.43 15 None
LVS Options Chain 39.18 Put 39.00 8/16 Yes 1.04 1.09 1.09 +0.11 +11.23% 761 107 0.31 -0.47 12 None
SQ Options Chain 60.18 Put 62.00 8/02 Yes 4.65 4.75 4.69 +0.84 +21.82% 2,454 347 1.11 -0.54 14 None
TECH Options Chain 80.60 Call 85.00 8/16 Yes 2.00 2.10 2.05 +0.51 +33.12% 1,110 157 0.46 0.37 14 None
SQ Options Chain 60.18 Call 60.00 8/02 Yes 3.75 3.90 3.80 -1.15 -23.24% 1,696 240 1.11 0.54 14 None
DAL Options Chain 43.47 Put 37.00 8/02 No 0.00 0.03 0.01 -0.01 -50.00% 871 124 0.62 0.00 14 None
DELL Options Chain 111.43 Call 118.00 8/02 No 1.15 1.25 1.15 +0.12 +11.65% 1,297 188 0.44 0.28 17 None
TSLA Options Chain 219.80 Put 202.50 8/02 No 0.96 1.01 1.00 -0.48 -32.44% 2,941 427 0.53 -0.11 10 None
ALAB Options Chain 47.13 Put 35.00 9/20 No 2.10 2.35 2.22 +0.87 +64.45% 967 141 1.02 -0.18 3 None
ORCL Options Chain 139.01 Call 142.00 8/30 No 3.10 4.00 3.35 -0.83 -19.86% 719 105 0.26 0.44 10 None
AMD Options Chain 139.99 Put 139.00 8/02 Yes 5.65 5.90 5.68 -1.30 -18.63% 1,564 229 0.82 -0.45 11 None
GOOGL Options Chain 167.00 Put 165.00 8/09 No 2.23 2.77 2.90 -0.27 -8.52% 6,078 892 0.29 -0.39 18 None
LVS Options Chain 39.18 Put 38.00 8/02 Yes 0.23 0.29 0.26 +0.08 +44.45% 1,169 176 0.33 -0.23 12 None
NVDA Options Chain 113.06 Call 90.00 8/02 No 23.20 23.45 22.90 -2.00 -8.04% 1,681 254 0.78 0.98 15 None
TSLA Options Chain 219.80 Put 130.00 8/23 No 0.15 0.19 0.16 -0.04 -20.00% 1,011 153 0.86 0.00 10 None
TSM Options Chain 161.94 Put 145.00 8/02 No 0.34 0.39 0.36 -0.20 -35.72% 3,199 485 0.55 -0.05 20
Dividend Stock List
ASTS Options Chain 18.84 Call 20.00 8/02 No 1.10 1.20 1.10 +0.70 +175.00% 3,240 492 1.53 0.44 6 None
DKNG Options Chain 35.78 Call 39.50 8/02 Yes 0.66 1.02 0.92 0.00 0.00% 1,048 160 0.97 0.30 4 None
TSLA Options Chain 219.80 Put 207.50 8/02 No 1.64 1.71 1.70 -0.68 -28.58% 6,496 1,002 0.51 -0.19 10 None
AEO Options Chain 21.74 Call 22.00 8/02 No 0.39 0.43 0.39 +0.03 +8.34% 7,244 1,131 0.42 0.44 18 None
AVGO Options Chain 151.63 Put 144.00 8/02 No 1.00 1.15 1.32 -0.58 -30.53% 2,585 404 0.46 -0.20 10 None
TSLA Options Chain 219.80 Call 222.50 8/09 No 7.00 7.20 7.05 -1.40 -16.57% 1,738 272 0.47 0.48 10 None
GOLD Options Chain 17.79 Call 18.00 8/30 Yes 0.62 0.77 0.64 -0.12 -15.79% 809 127 0.32 0.49 18 None
UNH Options Chain 569.72 Call 585.00 8/02 No 2.08 2.65 2.25 +1.03 +84.43% 968 153 0.23 0.22 9 None
ALLY Options Chain 43.99 Call 45.00 8/02 No 0.30 0.40 0.32 +0.02 +6.67% 1,549 245 0.32 0.29 9 None
SHEL Options Chain 72.05 Call 80.00 8/16 Yes 0.05 0.10 0.10 +0.03 +42.86% 1,780 284 0.25 0.01 15 None
AFRM Options Chain 27.10 Put 26.50 8/02 No 0.71 0.77 0.76 -0.33 -30.28% 1,252 201 0.69 -0.39 4 None
QCOM Options Chain 180.05 Call 175.00 8/09 Yes 11.15 11.45 10.79 -0.08 -0.74% 653 105 0.60 0.63 11 None
MCD Options Chain 252.00 Put 230.00 8/02 Yes 0.64 0.69 0.69 +0.29 +72.50% 939 151 0.50 -0.09 12 None
GOOGL Options Chain 167.00 Call 172.50 8/09 No 1.54 1.66 1.60 -0.61 -27.61% 763 123 0.27 0.29 18 None
DVA Options Chain 142.50 Put 130.00 8/16 Yes 3.60 4.10 3.94 +2.04 +107.37% 852 139 0.54 -0.31 13 None
GOOGL Options Chain 167.00 Put 157.50 8/02 No 0.36 0.41 0.43 -0.33 -43.43% 1,961 321 0.35 -0.10 18 None
BEN Options Chain 23.08 Put 22.50 9/20 Yes 0.55 0.60 0.60 +0.15 +33.34% 638 105 0.26 -0.34 13 None
ABT Options Chain 105.24 Put 100.00 8/02 No 0.54 0.91 0.83 +0.43 +107.50% 4,720 779 0.45 -0.20 10 None
JMIA Options Chain 13.10 Put 11.00 8/02 No 0.20 0.30 0.28 -0.20 -41.67% 3,359 555 1.43 -0.16 8 None
COIN Options Chain 231.52 Call 245.00 8/02 Yes 13.15 13.80 13.28 +5.03 +60.97% 3,325 552 1.05 0.51 12 None
JMIA Options Chain 13.10 Put 13.00 8/02 No 1.00 1.25 1.10 -0.50 -31.25% 1,909 317 1.55 -0.45 8 None
XOM Options Chain 117.33 Put 115.00 8/09 Yes 1.06 1.36 1.09 -0.25 -18.66% 1,011 168 0.24 -0.31 12 None
COIN Options Chain 231.52 Call 242.50 8/02 Yes 14.20 15.15 14.30 +5.60 +64.37% 726 121 1.06 0.54 12 None
ALAB Options Chain 47.13 Put 50.00 9/20 No 8.60 9.30 9.01 +0.81 +9.88% 1,277 213 0.94 -0.51 3 None
OXY Options Chain 60.54 Call 61.00 8/09 Yes 1.09 1.22 1.12 -0.28 -20.00% 1,211 202 0.26 0.48 10 None
GILD Options Chain 77.01 Put 70.00 8/16 Yes 0.24 0.45 0.26 -0.19 -42.23% 16,022 2,679 0.35 -0.10 10 None
BA Options Chain 186.89 Put 187.50 8/02 Yes 5.05 5.25 5.35 -1.05 -16.41% 602 101 0.47 -0.50 5 None
HOOD Options Chain 21.20 Put 19.50 8/02 Yes 0.17 0.19 0.17 +0.01 +6.25% 3,152 530 0.65 -0.17 9 None
AVGO Options Chain 151.63 Put 153.00 8/23 No 6.50 7.20 6.60 0.00 0.00% 1,014 171 0.38 -0.49 10 None
GOOG Options Chain 168.68 Call 170.00 8/02 No 2.10 2.33 2.27 -0.95 -29.51% 7,004 1,186 0.30 0.44 17 None
GOOG Options Chain 168.68 Call 167.50 8/02 No 3.50 3.70 3.48 -1.17 -25.17% 2,143 363 0.31 0.58 17 None
RMD Options Chain 197.04 Put 160.00 8/16 Yes 1.65 2.50 1.95 +1.30 +200.00% 1,761 301 0.76 -0.08 16 None
AMZN Options Chain 182.50 Put 135.00 8/23 Yes 0.25 0.28 0.29 +0.02 +7.41% 602 104 0.58 -0.02 14 None
MMM Options Chain 127.16 Call 130.00 10/18 Yes 5.25 5.70 5.55 +5.25 +1,750.00% 832 144 0.26 0.48 7 None
ON Options Chain 70.17 Call 70.00 8/02 Yes 3.45 3.65 3.59 +0.78 +27.76% 753 132 0.88 0.54 11 None
PG Options Chain 169.11 Put 170.00 8/09 Yes 2.68 3.20 3.28 -0.77 -19.02% 616 108 0.21 -0.52 11 None
CCJ Options Chain 44.58 Call 44.00 8/16 Yes 2.81 2.88 2.85 +0.18 +6.75% 2,297 405 0.49 0.62 11 None
NVO Options Chain 126.73 Call 133.00 8/02 No 0.12 0.38 0.32 -0.36 -52.95% 733 130 0.31 0.14 15 None
CRWD Options Chain 254.15 Put 252.50 8/02 No 4.55 4.85 4.74 -2.21 -31.80% 1,199 213 0.46 -0.39 11 None
ASTS Options Chain 18.84 Put 15.00 8/09 No 0.45 0.50 0.50 -0.33 -39.76% 766 137 1.36 -0.15 6 None
NVDA Options Chain 113.06 Call 113.00 8/02 No 3.65 3.75 3.71 +0.07 +1.93% 28,836 5,173 0.57 0.52 15 None
SWK Options Chain 95.43 Put 82.50 8/16 Yes 0.25 0.35 0.35 -0.51 -59.31% 1,211 218 0.43 -0.08 8 None
TSLA Options Chain 219.80 Call 212.50 8/02 No 10.35 10.60 10.00 -2.10 -17.36% 1,902 343 0.48 0.71 10 None
COIN Options Chain 231.52 Call 247.50 8/02 Yes 11.20 12.85 12.20 +4.71 +62.89% 1,604 291 1.05 0.48 12 None
GOOG Options Chain 168.68 Put 95.00 12/18 Yes 2.85 2.95 2.92 -0.29 -9.04% 1,248 227 0.34 -0.07 17 None
RIOT Options Chain 11.20 Call 20.00 8/23 Yes 0.14 0.18 0.16 +0.03 +23.08% 1,164 212 1.38 0.06 17 None
ASND Options Chain 133.75 Put 120.00 8/16 No 8.00 12.30 10.80 +5.30 +96.37% 1,486 271 1.34 -0.30 4 None
TXRH Options Chain 169.38 Call 180.00 8/16 Yes 1.00 1.30 1.25 -0.85 -40.48% 1,544 287 0.27 0.19 16 None
CORZ Options Chain 9.41 Call 13.00 9/20 Yes 0.45 0.65 0.60 +0.15 +33.34% 6,161 1,146 0.87 0.30 6 None
V Options Chain 259.46 Call 270.00 8/30 No 2.00 2.55 2.31 +0.91 +65.00% 692 129 0.18 0.26 12 None
CZR Options Chain 33.25 Put 27.00 1/17 Yes 0.57 2.24 1.27 -0.78 -38.05% 737 138 0.51 -0.16 14 None
AMD Options Chain 139.99 Call 142.00 8/16 Yes 7.20 7.40 7.00 -0.40 -5.41% 742 139 0.60 0.50 11 None
AMD Options Chain 139.99 Call 144.00 8/02 Yes 4.50 4.65 4.65 +0.30 +6.90% 911 171 0.81 0.43 11 None
GOOG Options Chain 168.68 Call 170.00 8/09 No 2.85 3.30 3.30 -0.80 -19.52% 1,711 322 0.28 0.47 17 None
TSLA Options Chain 219.80 Put 155.00 8/02 No 0.01 0.05 0.04 -0.01 -20.00% 3,170 598 1.00 0.00 10 None
MCD Options Chain 252.00 Put 220.00 8/02 Yes 0.25 0.29 0.29 +0.02 +7.41% 676 128 0.56 -0.03 12 None
SPWR Options Chain 0.84 Put 1.00 8/02 Yes 0.24 0.30 0.27 +0.05 +22.73% 5,193 984 3.34 -0.58 13 None
EBAY Options Chain 53.12 Put 47.50 8/16 Yes 0.17 2.41 0.39 -0.06 -13.34% 1,517 288 0.73 -0.17 14 None
AVGO Options Chain 151.63 Call 152.50 8/02 No 3.20 3.50 3.00 0.00 0.00% 2,290 438 0.44 0.48 10 None
AMGN Options Chain 334.85 Call 350.00 8/02 Yes 0.66 0.98 0.70 -0.20 -22.23% 626 120 0.27 0.11 12 None
RILY Options Chain 18.52 Put 19.00 8/02 No 1.55 1.75 1.65 -1.30 -44.07% 761 146 1.30 -0.53 11 None
SIRI Options Chain 3.72 Put 3.50 8/02 Yes 0.20 0.21 0.20 +0.05 +33.34% 37,998 7,291 1.53 -0.35 12 None
TSLA Options Chain 219.80 Call 220.00 8/02 No 5.80 5.95 5.82 -1.50 -20.50% 34,423 6,606 0.47 0.52 10 None
ANET Options Chain 319.21 Call 375.00 8/02 Yes 0.95 1.20 1.10 -0.98 -47.12% 729 140 0.77 0.08 13 None
TSLA Options Chain 219.80 Put 197.50 8/02 No 0.57 0.60 0.60 -0.41 -40.60% 2,644 509 0.56 -0.06 10 None
BMY Options Chain 50.45 Call 48.00 8/09 Yes 2.65 2.94 2.87 +2.30 +403.51% 663 128 0.26 0.80 10 None
QCOM Options Chain 180.05 Put 180.00 11/15 Yes 15.55 15.70 16.55 +0.40 +2.48% 1,143 221 0.42 -0.43 11 None
NVDA Options Chain 113.06 Call 116.00 8/02 No 2.28 2.33 2.29 -0.08 -3.38% 32,299 6,256 0.56 0.39 15 None
NYCB Options Chain 11.22 Call 14.00 8/16 Yes 0.05 0.10 0.05 -0.15 -75.00% 1,000 194 0.65 0.08 9 None
UPS Options Chain 128.83 Call 129.00 8/16 No 2.20 2.47 2.40 -0.38 -13.67% 1,069 208 0.22 0.48 13 None
JMIA Options Chain 13.10 Call 13.50 8/02 No 0.75 1.10 0.88 +0.13 +17.34% 4,296 838 1.50 0.49 8 None
GOOGL Options Chain 167.00 Call 165.00 8/02 No 4.00 4.20 4.00 -1.05 -20.80% 3,245 634 0.31 0.63 18 None
LW Options Chain 56.71 Call 57.50 9/20 Yes 2.60 2.75 2.50 +1.15 +85.19% 1,297 254 0.34 0.49 9 None
PFE Options Chain 30.77 Call 33.50 8/02 Yes 0.05 0.07 0.06 +0.04 +200.00% 633 125 0.42 0.07 7 None
DXCM Options Chain 107.85 Put 65.00 11/15 Yes 7.00 7.40 7.23 % 668 132 0.51 -0.44 12 None
MELI Options Chain 1,651.69 Put 900.00 8/23 Yes 0.00 4.70 1.61 +0.27 +20.15% 606 120 1.18 0.00 8 None
ASTS Options Chain 18.84 Call 20.00 8/30 Yes 2.60 3.40 2.73 +1.29 +89.59% 1,120 222 1.41 0.55 6 None
BKR Options Chain 37.65 Call 38.00 8/16 No 0.55 0.70 0.56 +0.26 +86.67% 1,785 354 0.23 0.43 15 None
HOOD Options Chain 21.20 Call 23.00 8/30 Yes 1.31 1.55 1.46 -0.01 -0.68% 1,356 270 0.79 0.43 9 None
WBA Options Chain 11.82 Call 14.00 8/30 No 0.07 0.36 0.08 0.00 0.00% 761 152 0.61 0.16 6 None
RTX Options Chain 113.95 Put 114.00 8/02 Yes 0.99 1.12 1.03 -0.43 -29.46% 698 140 0.18 -0.47 10 None
HBI Options Chain 6.14 Call 8.00 1/17 Yes 0.25 0.30 0.25 +0.05 +25.00% 1,105 224 0.47 0.27 6 None
IREN Options Chain 9.54 Call 10.50 8/02 No 0.30 0.45 0.35 0.00 0.00% 817 167 1.26 0.33 11 None
AFRM Options Chain 27.10 Call 30.00 8/09 No 0.46 0.51 0.46 +0.05 +12.20% 2,087 428 0.67 0.23 4 None
MSFT Options Chain 425.27 Call 440.00 10/18 Yes 15.75 16.10 15.90 +2.10 +15.22% 5,471 1,122 0.25 0.45 14 None
CVX Options Chain 157.54 Call 160.00 8/30 Yes 2.92 3.20 3.10 -0.16 -4.91% 524 108 0.22 0.42 10 None
SPOT Options Chain 321.88 Call 335.00 8/02 No 1.54 1.99 1.48 -3.52 -70.40% 594 123 0.33 0.21 8 None
MCK Options Chain 600.16 Put 580.00 8/02 No 1.25 2.30 1.45 -0.50 -25.65% 555 115 0.25 -0.16 12 None
AMD Options Chain 139.99 Call 142.00 8/09 Yes 6.35 6.50 6.18 -0.12 -1.91% 861 180 0.66 0.49 11 None
MU Options Chain 109.41 Put 90.00 8/02 No 0.05 0.06 0.06 -0.06 -50.00% 731 153 0.66 -0.01 6 None
META Options Chain 465.70 Call 512.50 8/02 Yes 6.35 6.55 6.05 +0.55 +10.00% 2,097 440 0.82 0.22 18 None
IBM Options Chain 191.75 Call 197.50 8/02 Yes 0.51 0.57 0.56 -0.44 -44.00% 1,520 320 0.22 0.18 14 None
AI Options Chain 27.73 Call 31.00 8/16 No 0.36 0.45 0.42 +0.15 +55.56% 603 127 0.53 0.21 7 None
FWRD Options Chain 26.00 Call 35.00 8/16 Yes 0.35 2.20 0.45 -0.81 -64.29% 3,002 633 1.41 0.21 14 None
PFE Options Chain 30.77 Call 34.00 8/02 Yes 0.03 0.04 0.04 +0.02 +100.00% 1,380 291 0.42 0.04 7 None
EXPD Options Chain 124.85 Put 120.00 8/16 Yes 1.40 1.70 1.50 -0.25 -14.29% 2,213 469 0.29 -0.27 13 None
DELL Options Chain 111.43 Put 112.00 8/02 No 2.05 2.15 2.10 -1.39 -39.83% 829 176 0.46 -0.39 17 None
NFLX Options Chain 631.37 Call 635.00 8/02 No 8.20 8.60 8.25 -3.60 -30.38% 1,143 244 0.28 0.46 7 None
CHRW Options Chain 89.41 Put 87.50 8/16 Yes 1.90 2.75 2.46 +0.16 +6.96% 1,682 361 0.40 -0.37 10 None
SMCI Options Chain 712.19 Call 710.00 8/02 No 27.20 28.80 27.80 +3.70 +15.36% 828 181 0.67 0.54 13 None
RUN Options Chain 17.86 Put 17.50 8/02 No 0.71 0.75 0.74 -0.14 -15.91% 827 181 0.91 -0.41 7 None
ABT Options Chain 105.24 Put 101.00 8/16 No 1.10 1.39 1.21 +0.52 +75.37% 1,867 409 0.30 -0.25 10 None
BILI Options Chain 14.94 Call 19.00 8/02 No 0.02 0.05 0.04 -0.10 -71.43% 902 198 0.96 0.02 12 None
SQ Options Chain 60.18 Call 61.00 8/02 Yes 3.30 3.40 3.35 -1.05 -23.87% 492 108 1.10 0.50 14 None
HUT Options Chain 15.17 Put 12.00 8/16 Yes 0.25 0.48 0.37 +0.01 +2.78% 736 162 1.08 -0.17 7 None
NVDA Options Chain 113.06 Call 210.00 8/02 No 0.00 0.01 0.01 0.00 0.00% 990 218 1.48 0.00 15 None
SCHW Options Chain 66.60 Put 67.00 8/09 No 1.51 1.68 1.39 -0.45 -24.46% 683 151 0.26 -0.54 8 None
TSLA Options Chain 219.80 Call 215.00 8/02 No 8.65 8.90 8.70 -1.55 -15.13% 8,836 1,960 0.48 0.65 10 None
ADBE Options Chain 542.44 Call 550.00 8/02 No 3.95 5.90 5.69 +2.44 +75.08% 675 150 0.29 0.38 12 None
UNH Options Chain 569.72 Put 565.00 8/02 No 4.15 5.20 4.94 -3.09 -38.49% 538 120 0.22 -0.38 9 None
GOOGL Options Chain 167.00 Call 167.50 8/09 No 3.50 3.75 3.65 -0.79 -17.80% 809 181 0.28 0.51 18 None
JNJ Options Chain 160.64 Put 160.00 3/21 Yes 7.20 7.50 7.13 -0.58 -7.53% 513 115 0.17 -0.43 16 None
NEM Options Chain 46.73 Put 44.00 8/02 Yes 0.07 0.09 0.10 -0.10 -50.00% 486 109 0.32 -0.10 7 None
TEN Options Chain 25.46 Call 35.00 3/21 No 0.60 3.10 0.79 -0.06 -7.06% 1,284 288 0.54 0.21 3 None
TEN Options Chain 25.46 Call 40.00 3/21 No 0.00 1.75 0.40 0.00 0.00% 1,284 288 0.75 0.10 3 None
WBD Options Chain 8.31 Call 11.00 1/17 No 0.44 0.47 0.44 +0.04 +10.00% 534 120 0.51 0.30 3 None
UPS Options Chain 128.83 Put 122.00 8/02 No 0.08 0.11 0.10 -0.07 -41.18% 1,617 364 0.25 -0.04 13 None
LC Options Chain 10.85 Put 10.00 8/16 Yes 0.30 0.40 0.38 -0.01 -2.57% 603 136 0.70 -0.29 15 None
MAS Options Chain 77.45 Put 75.00 8/16 Yes 0.95 1.15 1.05 -0.65 -38.24% 793 179 0.30 -0.30 14 None
AMD Options Chain 139.99 Call 140.00 8/02 Yes 6.30 6.50 6.35 +0.37 +6.19% 5,993 1,353 0.82 0.53 11 None
DAR Options Chain 39.58 Put 40.00 9/20 No 2.90 3.00 2.78 +0.23 +9.02% 1,350 305 0.41 -0.52 6 None
INTC Options Chain 31.35 Call 43.00 8/02 Yes 0.01 0.02 0.02 -0.01 -33.34% 1,352 306 0.96 0.01 9 None
SPWR Options Chain 0.84 Call 2.00 8/02 Yes 0.01 0.02 0.02 -0.01 -33.34% 2,115 479 3.89 0.07 13 None
KGC Options Chain 8.61 Call 14.00 11/15 Yes 0.05 0.07 0.06 -0.04 -40.00% 936 213 0.52 0.08 15 None
XOM Options Chain 117.33 Call 117.00 8/30 Yes 2.94 3.65 3.42 -0.08 -2.29% 495 113 0.23 0.52 12 None
SPOT Options Chain 321.88 Put 290.00 10/18 No 7.95 8.40 7.50 +1.28 +20.58% 476 109 0.37 -0.22 8 None
SRPT Options Chain 144.24 Call 150.00 8/16 Yes 5.00 6.00 5.10 -1.90 -27.15% 1,518 348 0.53 0.42 10 None
CRM Options Chain 256.52 Put 257.50 8/02 No 2.15 2.55 2.56 -2.39 -48.29% 484 111 0.32 -0.30 17 None
MMM Options Chain 127.16 Call 125.00 9/20 Yes 6.20 7.45 7.18 +6.93 +2,772.00% 1,924 442 0.27 0.60 7 None
BMY Options Chain 50.45 Call 53.00 8/02 Yes 0.07 0.16 0.15 +0.11 +275.00% 457 105 0.31 0.14 10 None
SMTC Options Chain 30.99 Call 34.00 8/16 No 0.70 0.80 0.72 +0.27 +60.00% 892 205 0.59 0.29 4 None
NVDA Options Chain 113.06 Call 200.00 6/18 Yes 14.70 15.10 14.85 -0.80 -5.12% 5,215 1,199 0.52 0.38 15 None
GOOG Options Chain 168.68 Put 155.00 10/18 No 3.10 3.25 3.30 +0.50 +17.86% 7,893 1,816 0.29 -0.22 17 None
MDB Options Chain 253.50 Call 340.00 8/02 No 0.02 0.08 0.08 -0.12 -60.00% 746 172 0.81 0.00 7 None
CHWY Options Chain 25.29 Put 18.50 8/02 No 0.00 0.01 0.01 -0.01 -50.00% 494 114 0.95 0.00 13 None
BHC Options Chain 5.99 Call 6.00 8/02 Yes 0.49 0.67 0.47 -0.12 -20.34% 779 180 1.73 0.55 7 None
FDX Options Chain 298.59 Call 315.00 8/02 No 0.10 0.30 0.15 -0.16 -51.62% 1,440 333 0.20 0.05 13 None
MDB Options Chain 253.50 Call 260.00 8/02 No 5.20 5.75 5.50 -2.50 -31.25% 821 190 0.60 0.39 7 None
UBER Options Chain 64.40 Call 66.00 8/02 No 0.82 0.95 0.82 -0.89 -52.05% 2,494 579 0.43 0.35 6 None
TSLA Options Chain 219.80 Call 190.00 8/09 No 30.70 31.70 31.00 -3.80 -10.92% 1,051 244 0.54 0.92 10 None
AAPL Options Chain 217.96 Call 232.50 8/09 Yes 1.01 1.23 1.08 -0.32 -22.86% 468 109 0.31 0.16 8 None
AVGO Options Chain 151.63 Call 153.00 8/02 No 3.00 3.20 3.04 +0.44 +16.93% 824 192 0.43 0.46 10 None
HIMS Options Chain 21.77 Call 25.50 8/02 No 0.05 0.15 0.11 -0.14 -56.00% 445 104 0.80 0.09 9 None
DJT Options Chain 31.45 Call 33.00 8/02 No 1.11 1.15 1.14 -0.11 -8.80% 1,125 263 1.03 0.38 3 None
CRWD Options Chain 254.15 Call 255.00 8/02 No 7.25 7.45 7.35 -0.55 -6.97% 1,172 274 0.47 0.55 11 None
MSFT Options Chain 425.27 Put 417.50 8/02 Yes 6.70 8.05 7.80 -3.20 -29.10% 743 174 0.48 -0.37 14 None
NVDA Options Chain 113.06 Call 115.00 8/02 No 2.70 2.74 2.71 -0.04 -1.46% 71,158 16,712 0.56 0.44 15 None
GOOGL Options Chain 167.00 Put 160.00 8/09 No 1.25 1.45 1.27 -0.36 -22.09% 2,568 604 0.31 -0.22 18 None
DV Options Chain 20.25 Call 20.00 1/17 Yes 3.60 3.80 3.60 0.00 0.00% 1,591 375 0.58 0.63 13 None
COIN Options Chain 231.52 Call 250.00 8/02 Yes 11.10 11.50 11.29 +4.69 +71.07% 5,457 1,294 1.05 0.46 12 None
MCD Options Chain 252.00 Call 252.50 8/02 Yes 5.55 5.90 5.70 +0.77 +15.62% 507 121 0.43 0.51 12 None
AFRM Options Chain 27.10 Put 26.00 8/02 No 0.53 0.58 0.57 -0.32 -35.96% 790 189 0.70 -0.31 4 None
TSLA Options Chain 219.80 Call 222.50 8/16 No 8.95 9.10 8.90 -1.30 -12.75% 1,705 409 0.47 0.49 10 None
NVDA Options Chain 113.06 Call 114.00 8/02 No 3.15 3.20 3.19 -0.01 -0.32% 33,667 8,084 0.57 0.48 15 None
COST Options Chain 815.95 Call 820.00 8/02 No 8.15 8.65 7.71 -1.84 -19.27% 458 110 0.20 0.48 12 None
NOW Options Chain 827.61 Put 760.00 8/16 Yes 3.10 4.00 3.87 +0.57 +17.28% 983 237 0.32 -0.11 11 None
F Options Chain 11.16 Put 4.82 12/18 Yes 0.25 0.32 0.26 -0.03 -10.35% 1,238 299 0.45 -0.05 14 None
SAVA Options Chain 14.92 Call 15.00 8/02 Yes 1.17 1.30 1.25 +0.79 +171.74% 438 106 1.57 0.53 10 None
WULF Options Chain 4.42 Put 4.00 9/20 No 0.55 0.60 0.56 +0.11 +24.45% 1,612 392 1.20 -0.32 4 None
ASTS Options Chain 18.84 Put 14.00 8/02 No 0.10 0.20 0.20 -0.04 -16.67% 2,432 592 1.60 -0.07 6 None
IOT Options Chain 37.51 Put 33.00 8/02 No 0.05 0.15 0.10 -0.05 -33.34% 501 122 0.63 -0.07 6 None
SMTC Options Chain 30.99 Call 31.00 8/16 No 1.65 1.85 1.64 +0.70 +74.47% 595 145 0.57 0.54 4 None
NVDA Options Chain 113.06 Call 117.00 8/02 No 1.92 1.96 1.92 -0.13 -6.35% 30,980 7,583 0.55 0.35 15 None
GOOGL Options Chain 167.00 Put 167.50 8/09 No 3.65 3.85 3.90 -0.30 -7.15% 416 102 0.28 -0.49 18 None
UNH Options Chain 569.72 Call 660.00 8/02 No 0.09 0.15 0.09 -0.01 -10.00% 424 104 0.45 0.00 9 None
TSLA Options Chain 219.80 Put 125.00 8/02 No 0.00 0.02 0.01 -0.01 -50.00% 1,871 460 1.43 0.00 10 None
SE Options Chain 65.34 Call 65.00 11/15 Yes 7.75 7.90 7.90 +0.65 +8.97% 650 160 0.50 0.59 8 None
MSFT Options Chain 425.27 Call 422.50 8/02 Yes 12.60 13.05 13.05 +3.00 +29.86% 1,404 347 0.47 0.56 14 None
TSLA Options Chain 219.80 Put 215.00 8/02 No 3.60 3.70 3.61 -0.89 -19.78% 31,295 7,739 0.49 -0.35 10 None
LYFT Options Chain 12.23 Put 10.00 10/18 Yes 0.33 0.51 0.46 -0.15 -24.59% 1,302 323 0.58 -0.19 8 None
AMD Options Chain 139.99 Put 138.00 8/02 Yes 5.20 5.35 5.30 -1.15 -17.83% 1,300 323 0.82 -0.42 11 None
U Options Chain 16.61 Put 16.50 8/02 No 0.52 0.55 0.54 -0.17 -23.95% 1,092 272 0.66 -0.44 7 None
RTX Options Chain 113.95 Put 115.00 8/02 Yes 1.41 1.70 1.66 -0.77 -31.69% 634 158 0.17 -0.62 10 None
CPNG Options Chain 19.79 Call 22.00 8/16 Yes 0.43 0.51 0.51 +0.12 +30.77% 2,073 517 0.55 0.29 14 None
HIMS Options Chain 21.77 Put 18.00 8/09 Yes 0.65 0.75 0.68 +0.27 +65.86% 408 102 1.34 -0.19 9 None
PINS Options Chain 37.55 Put 37.00 8/02 Yes 2.06 2.15 1.95 +0.04 +2.10% 1,335 334 1.16 -0.43 12 None
MSFT Options Chain 425.27 Call 425.00 8/02 Yes 11.25 11.65 11.40 +2.40 +26.67% 4,676 1,172 0.47 0.53 14 None
NFLX Options Chain 631.37 Call 657.50 8/02 No 1.59 2.70 1.78 -3.22 -64.40% 1,100 276 0.28 0.16 7 None
MED Options Chain 20.49 Call 22.50 8/16 Yes 1.75 2.15 1.62 +0.42 +35.00% 1,183 297 1.37 0.45 19 None
ON Options Chain 70.17 Put 68.00 8/02 Yes 2.20 2.46 2.34 -0.46 -16.43% 459 116 0.88 -0.37 11 None
MCD Options Chain 252.00 Call 305.00 1/16 Yes 9.10 9.90 9.53 -0.72 -7.03% 684 173 0.20 0.28 12 None
ZM Options Chain 60.09 Put 60.00 8/02 No 0.89 0.94 0.89 -0.42 -32.07% 637 162 0.29 -0.46 20
Growth Stock List
ASTS Options Chain 18.84 Call 19.00 8/02 No 1.40 1.60 1.45 +0.93 +178.85% 2,970 757 1.51 0.53 6 None
AU Options Chain 27.11 Call 30.00 9/20 Yes 0.85 1.00 0.90 -0.05 -5.27% 524 134 0.45 0.32 4 None
NVDA Options Chain 113.06 Call 146.00 8/02 No 0.02 0.04 0.03 +0.01 +50.00% 4,907 1,258 0.74 0.00 15 None
IREN Options Chain 9.54 Call 25.00 9/20 Yes 0.20 0.30 0.27 -0.02 -6.90% 7,596 1,949 1.58 0.12 11 None
PFE Options Chain 30.77 Put 30.00 8/09 Yes 0.42 0.44 0.43 -0.42 -49.42% 1,141 293 0.33 -0.33 7 None
TSLA Options Chain 219.80 Put 120.00 8/09 No 0.02 0.06 0.05 +0.02 +66.67% 1,191 306 1.15 0.00 10 None
UAL Options Chain 47.37 Call 47.50 8/02 No 0.85 1.04 0.85 +0.09 +11.85% 611 157 0.35 0.50 15 None
MU Options Chain 109.41 Call 123.00 8/09 No 0.40 0.46 0.42 -0.11 -20.76% 482 124 0.44 0.10 6 None
ABBV Options Chain 185.16 Put 185.00 8/16 No 2.89 3.05 2.90 -2.20 -43.14% 419 108 0.19 -0.45 13 None
IREN Options Chain 9.54 Put 9.50 8/02 No 0.55 0.65 0.64 -0.06 -8.58% 764 197 1.29 -0.45 11 None
NVDA Options Chain 113.06 Put 95.00 8/02 No 0.21 0.22 0.22 -0.09 -29.04% 28,084 7,278 0.76 -0.05 15 None
UNH Options Chain 569.72 Call 580.00 8/02 No 3.40 3.75 3.50 +1.90 +118.75% 767 199 0.24 0.30 9 None
NVAX Options Chain 17.11 Call 19.00 8/02 No 0.43 0.49 0.45 0.00 0.00% 828 215 1.18 0.30 9 None
PFE Options Chain 30.77 Call 32.50 8/02 Yes 0.15 0.16 0.16 +0.09 +128.58% 1,289 335 0.40 0.17 7 None
JPM Options Chain 212.24 Put 200.00 3/21 Yes 8.05 8.40 8.60 +0.30 +3.62% 500 130 0.23 -0.29 17 None
AMZN Options Chain 182.50 Call 172.50 8/02 Yes 13.10 13.45 12.83 +0.63 +5.17% 697 182 0.71 0.74 14 None
AFRM Options Chain 27.10 Call 27.50 8/02 No 0.85 0.91 0.85 +0.15 +21.43% 761 199 0.70 0.46 4 None
MMM Options Chain 127.16 Call 125.00 1/17 Yes 11.60 12.65 11.80 +9.83 +498.99% 1,011 265 0.29 0.60 7 None
ON Options Chain 70.17 Put 67.00 8/02 Yes 1.74 2.11 1.95 -0.30 -13.34% 956 251 0.88 -0.32 11 None
GOOG Options Chain 168.68 Put 162.50 8/02 No 0.80 0.91 0.92 -0.36 -28.13% 1,243 327 0.33 -0.19 17 None
AFRM Options Chain 27.10 Put 25.50 8/02 No 0.39 0.48 0.41 -0.25 -37.88% 406 107 0.71 -0.24 4 None
INTC Options Chain 31.35 Call 31.50 8/02 Yes 1.25 1.28 1.25 +0.06 +5.05% 2,036 537 0.75 0.51 9 None
CRWD Options Chain 254.15 Put 190.00 8/02 No 0.03 0.07 0.06 -0.08 -57.15% 1,226 324 0.88 0.00 11 None
CLOV Options Chain 1.64 Call 1.00 8/09 Yes 0.70 1.13 0.76 +0.12 +18.75% 401 106 7.53 1.00 12 None
NOVA Options Chain 8.04 Call 8.00 8/16 Yes 1.05 1.10 1.10 +0.30 +37.50% 7,359 1,954 1.37 0.58 10
Small Cap Stock List
MSTR Options Chain 1,752.71 Put 1,700.00 8/02 Yes 69.00 80.15 72.02 -72.48 -50.16% 538 143 1.01 -0.39 4 None
RUN Options Chain 17.86 Call 19.00 8/16 Yes 1.20 1.38 1.21 +0.03 +2.55% 5,132 1,366 0.99 0.44 7 None
GME Options Chain 24.13 Put 23.50 8/02 No 0.50 0.53 0.53 -0.12 -18.47% 5,024 1,339 0.62 -0.36 15 None
NKE Options Chain 72.56 Call 77.00 8/23 No 0.62 0.71 0.64 +0.08 +14.29% 1,084 289 0.25 0.23 15 None
NVDA Options Chain 113.06 Put 8.00 11/15 Yes 0.00 0.14 0.01 0.00 0.00% 2,092 558 1.73 0.00 15 None
TSLA Options Chain 219.80 Call 230.00 8/02 No 2.19 2.24 2.24 -1.07 -32.33% 27,319 7,304 0.47 0.27 10 None
COST Options Chain 815.95 Call 830.00 8/02 No 4.15 4.75 4.55 -1.05 -18.75% 448 120 0.20 0.31 12 None
GOOGL Options Chain 167.00 Put 165.00 8/02 No 1.85 1.93 1.87 -0.49 -20.77% 7,200 1,929 0.31 -0.37 18 None
XPEV Options Chain 8.51 Call 8.50 8/16 Yes 0.59 0.83 0.62 +0.10 +19.24% 522 140 0.74 0.54 12 None
DBI Options Chain 7.56 Call 9.00 9/20 Yes 0.40 0.45 0.40 +0.07 +21.22% 1,880 506 0.69 0.34 12 None
DVN Options Chain 46.28 Put 47.00 8/16 Yes 1.67 1.73 1.72 -0.01 -0.58% 1,105 298 0.32 -0.53 10 None
ON Options Chain 70.17 Call 71.00 8/02 Yes 3.00 3.35 2.96 +0.80 +37.04% 444 120 0.89 0.49 11 None
META Options Chain 465.70 Call 530.00 8/23 Yes 6.95 7.45 7.40 +1.75 +30.98% 819 222 0.51 0.21 18 None
GOOG Options Chain 168.68 Put 165.00 8/02 No 1.34 1.48 1.38 -0.44 -24.18% 5,816 1,577 0.32 -0.29 17 None
CCL Options Chain 17.10 Put 17.50 8/16 No 0.78 0.80 0.81 0.00 0.00% 494 134 0.42 -0.52 9 None
CRWD Options Chain 254.15 Call 257.50 8/02 No 5.90 6.40 5.85 -0.95 -13.98% 892 242 0.47 0.49 11 None
GOOGL Options Chain 167.00 Call 170.00 8/02 No 1.53 1.59 1.57 -0.68 -30.23% 13,214 3,598 0.29 0.35 18 None
CLSK Options Chain 16.18 Put 14.00 8/09 Yes 0.34 0.42 0.34 -0.18 -34.62% 1,585 432 1.17 -0.16 9 None
ENPH Options Chain 117.52 Put 120.00 8/02 No 3.85 4.00 4.10 -1.05 -20.39% 543 148 0.55 -0.51 9 None
RIG Options Chain 5.80 Call 7.50 8/09 Yes 0.01 0.03 0.02 -0.01 -33.34% 700 191 0.77 0.06 4 None
CLSK Options Chain 16.18 Call 17.50 8/23 Yes 2.00 2.21 2.05 +0.31 +17.82% 392 107 1.21 0.54 9 None
DOUG Options Chain 1.35 Call 2.50 8/16 Yes 0.05 0.15 0.10 +0.05 +100.00% 970 265 1.96 0.30 12 None
ABT Options Chain 105.24 Put 104.00 8/02 No 1.80 2.02 1.82 +0.60 +49.18% 2,099 574 0.43 -0.41 10 None
KDP Options Chain 33.74 Put 33.00 8/16 Yes 0.20 0.30 0.25 -0.25 -50.00% 1,005 275 0.18 -0.28 9 None
BX Options Chain 140.02 Call 115.00 8/16 No 25.35 28.80 26.48 +0.83 +3.24% 983 269 0.85 1.00 7 None
CMG Options Chain 50.82 Call 50.00 8/02 No 1.00 1.05 1.00 -0.84 -45.66% 3,536 968 0.37 0.49 11 None
NEM Options Chain 46.73 Call 47.00 8/02 Yes 0.68 0.72 0.68 +0.17 +33.34% 1,482 406 0.31 0.46 7 None
DVN Options Chain 46.28 Call 49.00 8/02 No 0.05 0.06 0.05 -0.07 -58.34% 7,290 2,003 0.28 0.07 10 None
NEM Options Chain 46.73 Put 46.00 8/02 Yes 0.45 0.48 0.49 -0.38 -43.68% 1,123 309 0.31 -0.34 7 None
TSLA Options Chain 219.80 Put 192.50 8/02 No 0.35 0.38 0.36 -0.29 -44.62% 1,490 411 0.59 -0.03 10 None
AAL Options Chain 10.62 Call 12.50 8/16 No 0.02 0.04 0.04 0.00 0.00% 637 176 0.43 0.08 12 None
VZ Options Chain 40.09 Call 42.00 8/23 No 0.01 0.20 0.17 -0.02 -10.53% 4,514 1,248 0.16 0.18 10 None
PINS Options Chain 37.55 Call 48.00 8/09 Yes 0.21 0.26 0.28 -0.12 -30.00% 618 171 0.86 0.09 12 None
PINS Options Chain 37.55 Put 34.00 8/02 Yes 0.80 0.94 0.92 +0.11 +13.58% 1,232 341 1.15 -0.24 12 None
UNH Options Chain 569.72 Call 590.00 8/02 No 1.32 1.79 1.50 +0.45 +42.86% 450 125 0.24 0.15 9 None
VKTX Options Chain 65.98 Call 75.00 8/02 Yes 0.85 1.00 0.87 -0.43 -33.08% 2,498 696 0.98 0.20 9 None
LI Options Chain 19.14 Call 19.50 8/02 No 0.42 0.47 0.43 -0.13 -23.22% 1,105 310 0.56 0.44 18 None
GT Options Chain 12.10 Call 12.00 8/16 Yes 0.65 0.75 0.70 +0.15 +27.28% 8,224 2,309 0.56 0.55 6 None
AFRM Options Chain 27.10 Call 28.00 8/09 No 1.00 1.11 0.96 +0.10 +11.63% 584 164 0.65 0.43 4 None
BABA Options Chain 76.53 Call 83.00 8/09 Yes 0.30 0.33 0.31 -0.03 -8.83% 1,066 300 0.34 0.13 19 None
GOOGL Options Chain 167.00 Put 152.50 8/02 No 0.12 0.15 0.15 -0.11 -42.31% 1,363 384 0.38 -0.04 18 None
ON Options Chain 70.17 Put 70.00 8/02 Yes 3.10 3.35 3.40 -1.10 -24.45% 674 190 0.88 -0.46 11 None
AMD Options Chain 139.99 Put 141.00 8/16 Yes 8.25 8.40 8.70 +0.30 +3.58% 439 124 0.60 -0.48 11 None
ON Options Chain 70.17 Call 76.00 8/02 Yes 1.18 1.46 1.33 +0.21 +18.75% 421 119 0.71 0.28 11 None
META Options Chain 465.70 Call 680.00 8/02 Yes 0.02 0.08 0.03 -0.02 -40.00% 1,007 285 0.97 0.00 18 None
MRCC Options Chain 7.69 Put 7.50 9/20 Yes 0.20 0.45 0.24 -0.11 -31.43% 437 124 0.36 -0.39 11 None
TSLA Options Chain 219.80 Call 232.50 8/02 No 1.52 1.72 1.66 -0.96 -36.65% 5,378 1,528 0.47 0.22 10 None
TELL Options Chain 0.92 Call 0.50 8/23 Yes 0.00 0.45 0.40 -0.05 -11.12% 911 259 2.08 1.00 5 None
KR Options Chain 54.27 Put 54.00 8/02 No 0.41 0.46 0.45 -0.41 -47.68% 408 116 0.24 -0.29 10 None
CVS Options Chain 58.65 Put 45.00 8/02 No 0.00 0.03 0.02 +0.01 +100.00% 1,150 327 0.98 0.00 15 None
BIDU Options Chain 88.98 Call 88.00 8/02 No 2.27 2.38 2.34 +0.34 +17.00% 927 264 0.35 0.61 16 None
DBI Options Chain 7.56 Put 8.00 9/20 Yes 0.85 0.95 0.95 -0.05 -5.00% 600 171 0.65 -0.49 12 None
FSLR Options Chain 216.19 Call 260.00 8/02 Yes 0.92 1.32 1.10 +0.33 +42.86% 767 219 0.68 0.10 16 None
TSLA Options Chain 219.80 Put 210.00 8/02 No 2.13 2.25 2.21 -0.75 -25.34% 26,129 7,469 0.50 -0.24 10 None
ENVX Options Chain 14.55 Call 15.00 8/02 Yes 1.14 1.18 1.16 +0.01 +0.87% 811 232 1.63 0.50 6 None
MGM Options Chain 41.84 Call 42.50 8/02 Yes 1.06 1.13 1.12 -0.11 -8.95% 545 156 0.60 0.44 9 None
ON Options Chain 70.17 Call 80.00 8/02 Yes 0.49 0.69 0.57 +0.30 +111.12% 2,284 654 0.84 0.15 11 None
ADBE Options Chain 542.44 Put 510.00 8/02 No 0.18 1.06 0.83 -0.47 -36.16% 530 152 0.30 -0.07 12 None
ROL Options Chain 45.93 Call 47.50 8/16 Yes 0.25 0.45 0.38 -0.32 -45.72% 1,492 428 0.20 0.27 9 None
VKTX Options Chain 65.98 Call 70.00 8/02 Yes 1.65 1.90 1.80 -0.20 -10.00% 3,110 894 0.90 0.36 9 None
EL Options Chain 99.90 Put 135.00 8/16 No 33.50 35.80 34.50 0.00 0.00% 2,110 610 1.03 -0.99 13 None
JPM Options Chain 212.24 Call 222.50 8/02 No 0.09 0.11 0.09 +0.01 +12.50% 716 207 0.19 0.04 17 None
KKR Options Chain 118.51 Put 115.00 8/02 Yes 1.25 2.35 1.80 +0.05 +2.86% 1,307 378 0.52 -0.29 14 None
ABT Options Chain 105.24 Put 105.00 8/02 No 2.22 2.40 2.42 +0.82 +51.25% 1,282 371 0.42 -0.47 10 None
MPLX Options Chain 43.09 Call 44.00 8/16 Yes 0.05 0.15 0.11 +0.01 +10.00% 1,470 427 0.12 0.17 12 None
NVCR Options Chain 19.02 Call 19.00 8/16 No 1.10 1.25 1.05 -0.13 -11.02% 413 120 0.63 0.54 8 None
CVS Options Chain 58.65 Put 60.00 8/02 No 0.61 0.65 0.63 -1.27 -66.85% 461 134 0.32 -0.33 15 None
ANF Options Chain 152.59 Put 120.00 8/02 No 0.00 0.15 0.05 -0.05 -50.00% 814 238 0.81 0.00 16 None
QS Options Chain 7.04 Put 5.00 9/20 Yes 0.08 0.11 0.10 -0.03 -23.08% 909 266 0.74 -0.10 9 None
CZR Options Chain 33.25 Call 37.00 8/02 Yes 0.55 0.64 0.58 +0.28 +93.34% 1,048 307 0.66 0.34 14 None
MU Options Chain 109.41 Call 120.00 8/02 No 0.23 0.29 0.21 -0.10 -32.26% 6,325 1,854 0.46 0.08 6 None
GRBK Options Chain 74.81 Put 50.00 8/16 Yes 0.15 0.30 0.30 -0.17 -36.17% 350 103 0.96 -0.01 11 None
TSLA Options Chain 219.80 Put 170.00 2/21 Yes 10.45 10.85 10.25 -0.10 -0.97% 506 149 0.53 -0.18 10 None
VRNS Options Chain 48.47 Put 50.00 8/16 Yes 3.20 4.40 3.94 -0.36 -8.38% 1,390 410 0.61 -0.57 6 None
COIN Options Chain 231.52 Call 290.00 8/02 Yes 2.26 2.40 2.38 +1.22 +105.18% 1,405 415 1.07 0.13 12 None
META Options Chain 465.70 Call 640.00 8/02 Yes 0.12 0.13 0.12 -0.03 -20.00% 1,567 463 0.91 0.01 18 None
DXCM Options Chain 107.85 Put 60.00 1/17 Yes 5.80 6.10 6.00 +4.85 +421.74% 365 108 0.50 -0.33 12 None
PYPL Options Chain 58.29 Call 58.00 8/02 Yes 2.69 2.82 2.65 +0.29 +12.29% 1,737 514 0.79 0.54 13 None
JPM Options Chain 212.24 Call 215.00 8/09 No 1.91 2.63 2.10 +0.76 +56.72% 1,426 422 0.19 0.40 17 None
AAPL Options Chain 217.96 Put 202.50 8/02 Yes 0.53 0.73 0.68 -0.14 -17.08% 831 247 0.44 -0.10 8 None
HOOD Options Chain 21.20 Put 19.00 10/18 Yes 1.38 1.80 1.52 -0.16 -9.53% 884 263 0.66 -0.30 9 None
AAPL Options Chain 217.96 Put 217.50 8/09 Yes 5.15 5.45 5.35 -0.24 -4.30% 453 135 0.34 -0.46 8 None
XPEV Options Chain 8.51 Call 9.00 8/02 No 0.15 0.17 0.16 +0.03 +23.08% 6,135 1,830 0.73 0.31 12 None
DVN Options Chain 46.28 Call 47.00 8/16 Yes 1.16 1.20 1.13 -0.16 -12.41% 1,139 340 0.31 0.47 10 None
HON Options Chain 202.74 Call 205.00 8/02 Yes 1.35 1.50 1.40 -0.26 -15.67% 375 112 0.20 0.35 12 None
HWM Options Chain 82.68 Call 95.00 8/16 Yes 0.40 0.50 0.40 -0.10 -20.00% 348 104 0.44 0.11 9 None
DKNG Options Chain 35.78 Put 35.50 8/02 Yes 1.61 1.75 1.61 -0.41 -20.30% 1,213 363 1.05 -0.40 4 None
CVX Options Chain 157.54 Put 150.00 8/23 Yes 1.35 1.61 1.31 -0.80 -37.92% 982 294 0.24 -0.22 10 None
LW Options Chain 56.71 Put 50.00 10/18 Yes 1.75 2.80 1.84 -0.91 -33.10% 1,051 315 0.44 -0.24 9 None
SNAP Options Chain 13.33 Put 10.00 8/02 Yes 0.12 0.14 0.12 +0.02 +20.00% 1,788 537 1.65 -0.10 7 None
SHOP Options Chain 59.94 Put 58.00 8/02 No 0.63 0.84 0.73 -0.12 -14.12% 1,338 402 0.47 -0.28 10 None
MPW Options Chain 5.31 Call 6.50 8/16 Yes 0.05 0.08 0.06 +0.02 +50.00% 589 177 0.74 0.15 5 None
GE Options Chain 169.81 Call 220.00 1/17 Yes 2.32 2.71 2.50 +0.89 +55.28% 455 137 0.30 0.15 10 None
ULTA Options Chain 369.46 Put 340.00 8/16 No 1.85 2.20 1.89 -0.76 -28.68% 408 123 0.34 -0.13 12 None
CSCO Options Chain 47.24 Call 49.50 8/02 No 0.02 0.10 0.09 +0.01 +12.50% 335 101 0.21 0.13 13 None
SWK Options Chain 95.43 Call 97.50 8/16 Yes 2.90 3.10 3.00 +1.86 +163.16% 691 209 0.42 0.45 8 None
TTD Options Chain 92.43 Call 80.00 8/02 No 12.30 13.70 12.60 +1.04 +9.00% 337 102 1.04 0.98 10 None
BAC Options Chain 41.67 Call 42.00 8/02 No 0.37 0.40 0.36 -0.12 -25.00% 6,535 1,982 0.22 0.42 12 None
CRM Options Chain 256.52 Call 265.00 8/16 No 6.25 6.70 6.45 +1.15 +21.70% 787 239 0.28 0.48 17 None
VRT Options Chain 77.12 Call 75.00 8/02 Yes 3.80 4.00 4.11 +0.31 +8.16% 408 124 0.63 0.65 12 None
TSLA Options Chain 219.80 Put 135.00 8/09 No 0.06 0.07 0.09 +0.03 +50.00% 1,251 381 1.00 0.00 10 None
LLY Options Chain 804.62 Call 840.00 8/02 No 3.95 5.25 4.77 -8.13 -63.03% 557 171 0.36 0.20 8 None
UBER Options Chain 64.40 Call 64.00 8/16 Yes 3.60 3.70 3.70 -1.82 -32.98% 360 111 0.54 0.55 6 None
AMD Options Chain 139.99 Put 110.00 8/02 Yes 0.22 0.24 0.23 -0.11 -32.36% 1,779 549 0.97 -0.03 11 None
BFI Options Chain 0.42 Call 2.50 11/15 Yes 0.00 0.10 0.05 -0.10 -66.67% 554 171 2.76 0.06 11 None
TSLA Options Chain 219.80 Call 207.50 8/02 No 13.95 14.75 14.00 -2.60 -15.67% 982 304 0.48 0.81 10 None
SNOW Options Chain 129.00 Put 131.00 8/02 No 4.75 4.90 4.80 +0.10 +2.13% 435 135 0.53 -0.56 5 None
LLY Options Chain 804.62 Call 880.00 8/02 No 0.44 1.00 0.86 -2.69 -75.78% 757 235 0.36 0.03 8 None
ARM Options Chain 149.00 Call 150.00 8/02 No 8.60 8.80 8.70 -0.83 -8.71% 734 228 1.10 0.52 3 None
CVS Options Chain 58.65 Call 65.00 8/02 No 0.14 0.15 0.15 +0.05 +50.00% 3,327 1,034 0.35 0.11 15 None
AA Options Chain 33.43 Call 35.00 8/02 No 0.34 0.38 0.37 +0.06 +19.36% 1,294 403 0.49 0.27 7 None
ALB Options Chain 92.80 Call 101.00 8/02 Yes 0.79 0.90 0.80 -0.79 -49.69% 481 150 0.66 0.19 13 None
COUR Options Chain 7.41 Call 15.00 8/16 No 0.10 0.15 0.12 +0.07 +140.00% 982 307 1.02 0.08 12 None
LI Options Chain 19.14 Call 25.00 8/02 No 0.00 0.01 0.01 0.00 0.00% 425 133 0.85 0.01 18 None
META Options Chain 465.70 Call 790.00 8/02 Yes 0.00 0.01 0.01 0.00 0.00% 1,000 313 1.15 0.00 18 None
SLB Options Chain 48.83 Call 50.00 8/23 No 0.93 1.03 0.94 -0.10 -9.62% 476 149 0.25 0.41 14 None
ARM Options Chain 149.00 Put 146.00 8/02 No 7.30 8.50 7.65 -0.25 -3.17% 436 137 1.10 -0.41 3 None
F Options Chain 11.16 Call 11.50 8/16 No 0.17 0.19 0.17 -0.08 -32.00% 8,744 2,753 0.32 0.34 14 None
CLSK Options Chain 16.18 Call 15.00 8/02 No 2.36 2.60 2.55 +0.86 +50.89% 784 247 1.21 0.83 9 None
IREN Options Chain 9.54 Put 7.50 12/20 Yes 1.55 1.65 1.60 0.00 0.00% 511 161 1.23 -0.23 11 None
NVDA Options Chain 113.06 Call 125.00 9/06 Yes 5.10 5.40 5.16 -0.59 -10.27% 539 170 0.61 0.36 15 None
GS Options Chain 499.03 Call 505.00 8/02 No 4.00 4.50 4.10 +1.35 +49.10% 1,075 340 0.23 0.37 14 None
FDX Options Chain 298.59 Call 300.00 8/02 No 3.30 3.60 3.15 -0.20 -5.97% 398 126 0.20 0.52 13 None