Unusual Options Activity

Unusual Options Activity identifies options contracts that are trading at a higher volume relative to the contract's open interest. Unusual Options can provide insight on what "smart money" is doing with large volume orders, signaling new positions and potentially a big move in the underlying asset. When the last price is at or above the ask price the strike price is highlighted in green; when the last price is at or below the bid price the strike price is highlighted in orange.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
EQT Options Chain 59.37 Put 57.00 6/27 No 0.20 0.35 0.20 -0.22 -52.39% 22,652 137 0.42 -0.18 7 61 None
TSLA Options Chain 322.50 Put 60.00 6/27 No 0.00 0.01 0.01 0.00 0.00% 45,502 302 0.00 0.00 7 49 None
TSLA Options Chain 322.50 Put 165.00 7/11 No 0.28 0.39 0.34 +0.05 +17.25% 10,656 118 1.27 0.00 7 49 None
CCJ Options Chain 68.27 Put 55.00 8/15 No 0.62 0.73 0.69 +0.06 +9.53% 12,990 147 0.49 -0.10 11 58 None
VZ Options Chain 41.67 Put 40.50 6/27 No 0.08 0.37 0.11 -0.02 -15.39% 10,138 135 0.32 -0.15 14 65 None
HTZ Options Chain 5.88 Call 7.50 7/03 No 0.10 0.15 0.13 +0.08 +160.00% 10,790 170 1.09 0.16 8 23 None
HPE Options Chain 17.78 Call 18.00 7/03 No 0.43 0.49 0.46 +0.06 +15.00% 11,081 176 0.34 0.51 16 58 None
DKNG Options Chain 39.60 Call 43.00 6/27 No 0.16 0.20 0.21 +0.07 +50.00% 9,605 179 0.37 0.18 4 46 None
DASH Options Chain 220.58 Call 200.00 9/19 Yes 32.25 32.90 32.57 +1.02 +3.24% 40,873 765 0.45 0.73 9 48 None
CMCSA Options Chain 34.26 Put 33.00 6/27 No 0.04 2.22 0.06 -0.07 -53.85% 8,058 167 1.07 -0.06 12 64 None
SEAT Options Chain 1.94 Call 5.00 12/19 No 0.00 0.20 0.05 -0.05 -50.00% 10,148 223 1.78 0.14 8 36 None
TDS Options Chain 33.56 Put 25.00 11/21 Yes 1.65 2.00 1.63 +0.23 +16.43% 5,032 118 0.68 -0.18 8 52 None
NVDA Options Chain 145.48 Call 130.00 7/11 No 15.00 15.15 15.12 -1.53 -9.19% 20,951 499 0.40 0.86 16 59 None
GOOG Options Chain 173.98 Call 172.50 6/27 No 0.91 0.94 0.91 -2.99 -76.67% 8,510 205 0.27 0.25 16 71 None
CRCL Options Chain 240.28 Put 175.00 6/27 No 2.15 2.40 2.30 -10.30 -81.75% 18,998 486 1.77 -0.08 3 22 None
NVO Options Chain 74.01 Put 67.00 6/27 No 0.30 0.43 0.32 -0.12 -27.28% 12,082 310 0.59 -0.12 15 73 None
VALE Options Chain 9.30 Call 9.00 7/18 No 0.33 0.35 0.33 -0.19 -36.54% 7,076 187 0.29 0.57 10 43 None
OSCR Options Chain 18.77 Call 25.00 6/27 No 0.30 0.35 0.35 +0.25 +250.00% 9,594 275 1.19 0.19 14 39 None
AI Options Chain 23.60 Call 26.00 6/27 No 0.08 0.10 0.09 -0.12 -57.15% 16,695 506 0.54 0.11 7 37 None
LUV Options Chain 31.16 Put 30.50 6/27 No 0.05 0.34 0.27 -0.21 -43.75% 5,121 158 0.32 -0.27 11 52 None
AMD Options Chain 128.24 Call 137.00 6/27 No 0.43 0.44 0.43 +0.04 +10.26% 3,444 109 0.40 0.13 12 43 None
PHAT Options Chain 10.90 Call 12.50 8/15 No 0.95 1.60 1.10 -0.30 -21.43% 5,032 169 1.22 0.44 8 23 None
IRON Options Chain 51.61 Call 55.00 7/18 No 1.40 2.00 1.95 -1.35 -40.91% 4,349 150 0.39 0.46 3 16 None
CMCSA Options Chain 34.26 Call 36.00 7/25 Yes 0.26 0.37 0.37 +0.05 +15.63% 12,114 436 0.21 0.27 12 64 None
AI Options Chain 23.60 Call 24.50 6/27 No 0.29 0.33 0.32 -0.31 -49.21% 16,698 601 0.49 0.31 7 37 None
AMD Options Chain 128.24 Put 131.00 6/27 No 4.30 4.40 4.30 -1.15 -21.11% 4,608 174 0.39 -0.64 12 43 None
NVDA Options Chain 145.48 Call 110.00 7/03 No 33.85 34.30 33.86 -1.25 -3.56% 15,120 587 0.78 0.99 16 59 None
GOOG Options Chain 173.98 Put 162.50 6/27 No 0.95 0.98 0.98 +0.63 +180.00% 2,899 114 0.32 -0.21 16 71 None
CRWV Options Chain 183.58 Call 72.50 9/19 No 109.40 113.35 108.40 +10.85 +11.13% 3,660 145 3.00 1.00 3 22 None
GOOGL Options Chain 173.32 Call 172.50 6/27 No 0.66 0.70 0.69 -2.78 -80.12% 14,038 559 0.27 0.18 16 61 None
GOOGL Options Chain 173.32 Call 167.50 6/27 No 2.27 2.33 2.27 -4.70 -67.44% 6,442 261 0.28 0.46 16 61 None
CRWV Options Chain 183.58 Call 85.00 7/18 No 96.85 101.05 96.06 +10.60 +12.41% 19,400 790 2.89 1.00 3 22 None
DD Options Chain 66.86 Call 71.00 6/27 No 0.00 0.35 0.05 -0.16 -76.19% 6,001 250 0.48 0.01 11 57 None
CRWV Options Chain 183.58 Call 55.00 10/17 No 127.00 130.90 129.15 +14.20 +12.36% 2,740 117 3.27 1.00 3 22 None
BILI Options Chain 19.74 Put 21.00 7/18 Yes 1.62 1.87 1.81 +0.26 +16.78% 9,009 385 0.46 -0.64 12 11 None
CRWV Options Chain 183.58 Call 60.00 7/18 No 121.90 125.80 123.95 +10.90 +9.65% 4,760 206 4.06 1.00 3 22 None
MET Options Chain 78.55 Put 70.00 7/18 No 0.15 0.40 0.35 0.00 0.00% 3,023 135 0.33 -0.09 20 73 None
HHH Options Chain 69.26 Put 60.00 10/17 No 1.25 2.40 1.25 +0.02 +1.63% 2,303 105 0.32 -0.16 3 17 None
HNGE Options Chain 42.07 Call 45.00 7/18 No 3.50 3.60 3.60 +2.43 +207.70% 3,378 155 0.99 0.46 3 19 None
COIN Options Chain 295.29 Put 305.00 6/27 No 9.30 9.50 9.50 -8.70 -47.81% 2,607 122 0.66 -0.43 11 58 None
ASTS Options Chain 45.94 Put 39.00 6/27 No 0.25 0.28 0.28 -0.46 -62.17% 6,556 308 0.94 -0.09 5 43 None
RBLX Options Chain 102.65 Put 67.50 10/17 Yes 1.38 1.53 1.55 -0.01 -0.65% 2,610 124 0.60 -0.08 4 31 None
SBUX Options Chain 92.28 Call 98.00 6/27 No 0.16 0.40 0.21 +0.01 +5.00% 2,311 111 0.30 0.12 10 45 None
MSTR Options Chain 369.03 Call 382.50 6/27 No 4.35 4.55 4.50 -0.83 -15.58% 12,290 596 0.45 0.31 1 59 None
TEM Options Chain 68.31 Call 74.00 6/27 No 0.95 1.15 1.05 -0.85 -44.74% 2,237 110 0.78 0.26 3 21 None
BDX Options Chain 168.42 Put 225.00 9/19 Yes 54.50 58.20 55.72 -0.18 -0.33% 2,200 110 0.49 -0.98 12 54 None
CTSH Options Chain 79.14 Put 75.00 7/18 No 1.60 1.75 1.65 +0.95 +135.72% 2,581 133 0.24 -0.43 18 60 None
FIS Options Chain 80.44 Put 82.50 7/18 No 3.00 3.30 3.10 +0.85 +37.78% 2,215 115 0.37 -0.72 9 56 None
LMND Options Chain 40.50 Put 40.00 6/27 No 0.30 0.35 0.35 -1.15 -76.67% 2,284 119 0.71 -0.14 9 33 None
CAH Options Chain 163.40 Put 160.00 7/18 No 1.75 2.95 3.99 +1.94 +94.64% 2,501 131 0.23 -0.36 16 46 None
TSLA Options Chain 322.50 Put 70.00 6/27 No 0.00 0.02 0.01 0.00 0.00% 30,086 1,598 0.00 0.00 7 49 None
SOFI Options Chain 15.36 Call 16.50 7/11 No 0.28 0.30 0.30 -0.10 -25.00% 34,808 1,856 0.49 0.28 12 42 None
WDC Options Chain 59.19 Call 58.00 6/27 No 1.81 2.01 1.90 -0.28 -12.85% 4,134 222 0.34 0.69 12 59 None
MP Options Chain 37.22 Call 39.00 7/18 No 3.00 3.20 3.20 +0.21 +7.03% 3,401 183 0.86 0.50 2 37 None
APP Options Chain 324.70 Put 200.00 8/15 No 2.90 3.80 2.80 +0.30 +12.00% 2,458 133 0.91 -0.06 9 60 None
COIN Options Chain 295.29 Put 300.00 6/27 No 7.20 7.35 7.35 -8.15 -52.59% 4,110 225 0.66 -0.35 11 58 None
OSCR Options Chain 18.77 Call 24.00 6/27 No 0.40 0.45 0.45 +0.30 +200.00% 1,878 103 1.11 0.24 14 39 None
MU Options Chain 121.82 Put 114.00 6/27 Yes 2.12 2.21 2.15 -0.60 -21.82% 2,700 149 0.88 -0.23 16 58 None
SEDG Options Chain 16.98 Call 18.00 6/27 No 0.55 0.62 0.59 -0.28 -32.19% 2,914 164 1.21 0.35 9 22 None
JD Options Chain 32.50 Call 33.50 6/27 No 0.08 0.10 0.09 -0.23 -71.88% 5,498 312 0.37 0.12 22 25
Growth Stock List
APP Options Chain 324.70 Call 350.00 6/27 No 2.60 3.00 2.80 -7.23 -72.09% 3,453 198 0.60 0.20 9 60 None
TSM Options Chain 213.75 Put 175.00 7/25 Yes 1.19 1.31 1.25 +0.22 +21.36% 2,031 119 0.46 -0.13 24 64
Dividend Stock List
PLTR Options Chain 139.96 Call 143.00 6/27 No 1.50 1.56 1.55 -1.37 -46.92% 46,855 2,874 0.47 0.27 11 45 None
AMZN Options Chain 209.69 Call 212.50 6/27 No 1.86 1.93 1.92 -1.98 -50.77% 22,679 1,400 0.26 0.38 15 64 None
OSCR Options Chain 18.77 Put 20.00 6/27 No 0.55 0.60 0.54 -1.26 -70.00% 2,880 178 0.96 -0.30 14 39 None
CRWV Options Chain 183.58 Call 105.00 7/18 No 76.95 81.00 78.64 +12.44 +18.80% 9,468 588 2.31 1.00 3 22 None
NVDA Options Chain 145.48 Put 124.00 6/27 No 0.13 0.15 0.14 0.00 0.00% 18,270 1,136 0.59 -0.02 16 59 None
CMCSA Options Chain 34.26 Put 32.00 7/25 Yes 0.13 0.49 0.25 -0.08 -24.25% 4,223 264 0.32 -0.18 12 64 None
SA Options Chain 14.77 Put 15.00 7/18 No 0.85 1.00 0.90 +0.20 +28.58% 1,700 110 0.46 -0.56 8 24 None
BAC Options Chain 45.50 Put 45.50 6/27 No 0.54 0.55 0.54 -0.38 -41.31% 1,842 120 0.23 -0.48 12 73 None
CORZ Options Chain 11.90 Call 16.00 7/18 No 0.03 0.10 0.05 -0.10 -66.67% 35,367 2,305 0.68 0.08 5 27 None
RKLB Options Chain 27.85 Put 25.50 7/03 No 0.18 0.34 0.23 -0.50 -68.50% 4,119 270 0.76 -0.12 2 33 None
AMD Options Chain 128.24 Call 136.00 6/27 No 0.54 0.56 0.53 +0.01 +1.93% 2,979 196 0.40 0.15 12 43 None
CRWV Options Chain 183.58 Put 180.00 6/27 No 11.65 12.10 11.86 -9.34 -44.06% 4,573 302 1.16 -0.45 3 22 None
AAL Options Chain 10.62 Put 8.00 6/27 No 0.01 0.17 0.02 +0.01 +100.00% 1,921 127 1.47 0.00 13 42 None
KR Options Chain 65.52 Call 72.00 6/27 No 1.08 1.20 1.13 +0.93 +465.00% 2,356 157 0.28 0.51 12 63 None
MP Options Chain 37.22 Call 38.00 6/27 No 1.90 2.05 2.00 +0.25 +14.29% 3,441 231 1.00 0.51 2 37 None
ALGM Options Chain 30.96 Put 22.50 8/15 Yes 0.20 0.30 0.25 -0.15 -37.50% 7,584 515 0.61 -0.07 2 31 None
AFL Options Chain 103.30 Put 90.00 9/19 Yes 0.70 1.15 1.12 -0.19 -14.51% 2,252 153 0.26 -0.18 12 60 None
FITB Options Chain 38.78 Call 42.00 7/18 Yes 0.05 0.65 0.18 -0.02 -10.00% 2,647 194 0.30 0.18 10 65 None
KVUE Options Chain 21.39 Call 21.00 7/18 No 0.85 0.98 0.92 -0.02 -2.13% 5,422 400 0.26 0.64 3 19 None
GOOG Options Chain 173.98 Call 167.50 6/27 No 2.86 2.90 2.77 -5.38 -66.02% 1,948 145 0.28 0.54 16 71 None
HIMS Options Chain 61.07 Put 62.00 6/27 No 1.87 2.09 1.87 -1.58 -45.80% 2,870 215 0.84 -0.36 14 41 None
PFE Options Chain 23.88 Call 24.50 7/03 No 0.16 0.19 0.16 -0.04 -20.00% 1,401 106 0.20 0.28 12 54 None
CORZ Options Chain 11.90 Call 12.50 6/27 No 0.17 0.21 0.17 -0.12 -41.38% 7,645 580 0.64 0.29 5 27 None
UNH Options Chain 306.29 Call 570.00 6/27 No 0.00 0.01 0.01 -0.04 -80.00% 3,610 274 1.39 0.00 14 69 None
OXY Options Chain 45.35 Put 42.00 7/03 No 0.18 0.20 0.19 -0.09 -32.15% 4,406 339 0.39 -0.12 12 66 None
LUV Options Chain 31.16 Put 30.00 6/27 No 0.15 0.29 0.20 -0.11 -35.49% 2,563 198 0.43 -0.21 11 52 None
ONON Options Chain 51.87 Put 45.00 7/18 No 0.18 1.18 0.29 -0.10 -25.65% 7,512 586 0.47 -0.08 11 54 None
LAKE Options Chain 12.81 Call 15.00 7/18 No 0.30 0.35 0.32 +0.08 +33.34% 1,889 148 0.59 0.25 12 35 None
TOST Options Chain 42.70 Put 38.00 7/18 No 0.41 0.45 0.43 -0.06 -12.25% 4,006 314 0.43 -0.16 11 49 None
CORZ Options Chain 11.90 Put 10.00 7/18 No 0.15 0.22 0.21 +0.03 +16.67% 6,198 491 0.67 -0.16 5 27 None
SMCI Options Chain 44.47 Put 45.50 6/27 No 1.65 1.70 1.67 -0.53 -24.10% 2,287 182 0.64 -0.50 13 51 None
TSLA Options Chain 322.50 Call 322.50 6/27 No 10.55 10.75 10.72 -1.24 -10.37% 17,010 1,355 0.61 0.51 7 49 None
CEP Options Chain 33.20 Put 25.00 7/18 No 0.15 0.75 0.30 -0.15 -33.34% 4,511 374 0.95 -0.08 3 16 None
RF Options Chain 21.96 Call 24.00 7/18 Yes 0.10 0.15 0.10 0.00 0.00% 3,502 292 0.25 0.17 14 62 None
COMM Options Chain 6.01 Call 7.00 7/18 No 0.25 0.30 0.27 +0.08 +42.11% 5,502 463 0.76 0.34 10 25 None
HST Options Chain 15.73 Call 15.00 7/18 No 0.75 0.90 0.85 -0.10 -10.53% 1,528 129 0.29 0.72 10 51 None
XOM Options Chain 113.19 Call 119.00 6/27 No 0.32 0.45 0.35 0.00 0.00% 3,037 258 0.26 0.18 12 76 None
NVDA Options Chain 145.48 Put 116.00 6/27 No 0.08 0.10 0.09 +0.01 +12.50% 12,035 1,029 0.70 0.00 16 59 None
NVDA Options Chain 145.48 Put 146.00 6/27 No 3.40 3.50 3.38 +0.41 +13.81% 17,084 1,465 0.28 -0.64 16 59 None
APP Options Chain 324.70 Call 340.00 8/15 No 34.10 35.50 33.80 -11.63 -25.60% 3,026 260 0.79 0.51 9 60 None
XYZ Options Chain 63.09 Put 65.00 6/27 No 1.92 2.29 2.13 -0.47 -18.08% 2,365 206 0.33 -0.64 17 49 None
FAST Options Chain 41.49 Call 41.25 7/18 Yes 0.90 1.35 1.30 -0.16 -10.96% 3,569 311 0.26 0.50 11 48 None
SCHW Options Chain 89.91 Put 89.00 6/27 No 0.85 0.93 0.89 0.00 0.00% 1,660 145 0.20 -0.46 12 67 None
META Options Chain 695.77 Put 687.50 6/27 No 12.35 12.60 12.49 +4.74 +61.17% 1,369 120 0.27 -0.56 17 72 None
GRRR Options Chain 18.81 Call 30.00 6/27 No 0.40 0.55 0.55 +0.45 +450.00% 1,820 160 1.37 0.17 9 15 None
BLDR Options Chain 114.82 Call 125.00 7/18 No 2.05 2.45 2.09 +0.98 +88.29% 2,180 193 0.45 0.27 9 67 None
IONQ Options Chain 39.63 Call 43.50 6/27 No 0.77 0.98 0.85 +0.09 +11.85% 4,208 375 0.87 0.27 8 43 None
CVE Options Chain 14.64 Call 17.00 7/18 No 0.05 0.10 0.10 0.00 0.00% 13,040 1,164 0.41 0.09 14 62 None
MSFT Options Chain 480.24 Put 410.00 7/03 No 0.08 0.18 0.18 0.00 0.00% 2,545 229 0.38 -0.01 13 68 None
COIN Options Chain 295.29 Call 300.00 8/15 Yes 36.00 36.45 36.30 +7.10 +24.32% 47,854 4,309 0.65 0.60 11 58 None
GDS Options Chain 27.25 Call 30.00 7/18 No 0.85 1.30 0.94 -0.11 -10.48% 3,020 274 0.72 0.32 10 10 None
RKLB Options Chain 27.85 Put 29.00 6/27 No 0.70 0.78 0.74 -1.43 -65.90% 1,238 113 0.68 -0.35 2 33 None
CRS Options Chain 250.97 Call 260.00 8/15 Yes 15.70 19.50 16.80 +0.95 +6.00% 2,200 201 0.50 0.50 12 60 None
ASTS Options Chain 45.94 Call 55.00 6/27 No 0.40 0.48 0.41 -0.11 -21.16% 5,067 467 1.07 0.14 5 43 None
TSLA Options Chain 322.50 Put 322.50 6/27 No 10.70 10.90 10.61 -1.49 -12.32% 11,667 1,079 0.59 -0.49 7 49 None
CELH Options Chain 43.37 Put 43.00 6/27 No 0.93 1.00 0.99 +0.24 +32.00% 1,877 174 0.49 -0.42 8 51 None
GOOGL Options Chain 173.32 Call 172.50 7/03 No 1.33 1.37 1.32 -3.07 -69.94% 1,625 151 0.27 0.28 16 61 None
OSCR Options Chain 18.77 Call 30.00 6/27 No 0.10 0.15 0.13 +0.08 +160.00% 1,732 161 1.38 0.03 14 39 None
OSCR Options Chain 18.77 Call 22.50 6/27 No 0.70 0.75 0.71 +0.46 +184.00% 2,728 256 1.03 0.37 14 39 None
AMZN Options Chain 209.69 Put 197.50 7/03 No 0.89 0.93 0.90 +0.07 +8.44% 1,487 141 0.31 -0.14 15 64 None
COP Options Chain 93.80 Call 95.00 7/03 No 2.07 2.32 2.19 -0.51 -18.89% 3,328 319 0.32 0.50 12 66 None
FRT Options Chain 95.62 Call 95.00 7/18 No 1.70 2.15 2.20 0.00 0.00% 1,665 160 0.16 0.55 11 68 None
BABA Options Chain 113.01 Call 150.00 7/18 No 0.12 0.15 0.14 -0.03 -17.65% 6,759 651 0.49 0.01 19 23 None
HOOD Options Chain 78.35 Call 84.00 6/27 No 0.66 0.70 0.67 -0.33 -33.00% 4,940 478 0.56 0.22 12 57 None
OSCR Options Chain 18.77 Call 22.00 8/15 No 2.85 2.95 2.92 +1.32 +82.50% 2,656 258 0.95 0.54 14 39 None
YETI Options Chain 29.29 Put 27.50 7/18 No 0.60 0.75 0.70 -0.02 -2.78% 2,563 249 0.47 -0.26 16 42 None
CART Options Chain 43.75 Put 28.00 1/16 No 0.60 0.70 0.60 +0.04 +7.15% 1,500 146 0.50 -0.08 3 20 None
BSX Options Chain 101.30 Put 100.00 6/27 No 0.30 0.90 0.70 -0.20 -22.23% 4,269 419 0.19 -0.37 7 61 None
AMD Options Chain 128.24 Put 129.00 6/27 No 3.10 3.15 3.11 -1.34 -30.12% 5,443 537 0.39 -0.52 12 43 None
RKLB Options Chain 27.85 Put 30.00 6/27 No 1.17 1.24 1.24 -1.69 -57.68% 2,653 263 0.73 -0.48 2 33 None
CLX Options Chain 120.93 Call 120.00 7/18 No 3.50 4.00 3.80 -0.19 -4.77% 1,148 114 0.20 0.62 15 56 None
ETR Options Chain 80.92 Put 85.00 12/19 Yes 6.50 7.70 6.90 -4.20 -37.84% 1,515 151 0.23 -0.57 11 70 None
CLBR Options Chain 16.48 Call 17.50 8/15 No 4.40 4.60 4.50 +0.30 +7.15% 1,023 102 1.92 0.62 3 16 None
GPC Options Chain 118.87 Call 120.00 7/18 No 3.10 4.90 3.70 +0.95 +34.55% 1,282 128 0.31 0.51 10 53 None
PNR Options Chain 96.94 Call 97.50 7/18 No 2.10 2.45 2.45 -0.10 -3.93% 1,714 172 0.22 0.50 12 57 None
CRCL Options Chain 240.28 Put 180.00 6/27 No 2.75 3.20 2.96 -11.88 -80.06% 4,159 420 1.79 -0.10 3 22 None
CINF Options Chain 145.44 Call 145.00 7/18 No 3.10 3.60 3.60 -0.30 -7.70% 1,109 112 0.21 0.51 17 65
Dividend Stock List
MSTR Options Chain 369.03 Call 367.50 6/27 No 10.75 11.00 10.75 -0.90 -7.73% 1,731 176 0.46 0.56 1 59 None
PYPL Options Chain 68.57 Call 70.00 7/11 No 2.15 2.21 2.25 +0.68 +43.32% 2,075 213 0.30 0.54 12 60 None
AMD Options Chain 128.24 Put 127.00 7/03 No 3.05 3.15 3.10 -0.84 -21.32% 4,779 494 0.39 -0.42 12 43 None
AAPL Options Chain 201.00 Put 235.00 7/18 No 33.55 34.75 35.10 -4.00 -10.23% 7,470 773 0.37 -0.98 10 65 None
BABA Options Chain 113.01 Call 110.00 8/15 No 8.05 8.55 8.25 -0.80 -8.84% 2,479 258 0.36 0.62 19 23 None
NVDA Options Chain 145.48 Put 110.00 7/03 No 0.11 0.13 0.11 0.00 0.00% 15,305 1,594 0.68 -0.01 16 59 None
MSTR Options Chain 369.03 Put 200.00 7/11 No 0.59 0.68 0.66 -0.03 -4.35% 1,045 109 0.00 0.00 1 59 None
GOOG Options Chain 173.98 Call 172.50 7/03 No 1.65 1.69 1.64 -3.46 -67.85% 1,507 158 0.27 0.31 16 71 None
TGTX Options Chain 35.69 Call 45.00 7/11 No 0.00 2.45 0.30 -1.00 -76.93% 1,001 105 0.94 0.08 9 46 None
CELH Options Chain 43.37 Put 43.50 6/27 No 1.18 1.24 1.25 +0.33 +35.87% 1,062 112 0.49 -0.49 8 51 None
FSLR Options Chain 143.67 Put 120.00 6/27 No 0.08 0.30 0.30 -0.08 -21.06% 1,785 189 0.69 -0.03 13 61 None
OSCR Options Chain 18.77 Call 22.00 6/27 No 0.85 0.90 0.85 +0.55 +183.34% 6,071 644 1.01 0.43 14 39 None
ASTS Options Chain 45.94 Put 46.00 6/27 No 2.21 2.61 2.30 -1.75 -43.21% 957 102 0.98 -0.46 5 43 None
GE Options Chain 235.89 Put 235.00 7/11 No 5.20 5.90 6.10 -1.79 -22.69% 1,247 134 0.34 -0.39 9 64 None
AAPL Options Chain 201.00 Put 240.00 7/18 No 38.55 39.60 40.02 -3.73 -8.53% 4,755 511 0.40 -0.99 10 65 None
HRL Options Chain 30.16 Call 30.00 7/18 No 0.75 0.90 0.85 +0.15 +21.43% 5,224 562 0.20 0.59 11 48 None
EXPD Options Chain 113.08 Call 115.00 7/18 No 2.05 2.70 2.75 +0.55 +25.00% 1,394 150 0.22 0.47 16 50 None
BAX Options Chain 29.99 Put 27.50 1/16 No 1.65 1.85 1.85 -0.10 -5.13% 1,642 178 0.34 -0.32 8 41 None
VZ Options Chain 41.67 Call 44.00 8/15 Yes 0.49 0.55 0.53 -0.02 -3.64% 1,188 129 0.22 0.25 14 65 None
IRBT Options Chain 3.09 Call 3.50 8/01 No 0.40 0.60 0.45 -0.03 -6.25% 975 106 1.47 0.52 8 30 None
LOW Options Chain 210.83 Put 260.00 7/18 No 46.10 48.00 47.73 -1.19 -2.44% 3,470 380 0.57 -1.00 11 57 None
HIMS Options Chain 61.07 Call 64.00 6/27 No 3.00 3.15 3.15 +1.29 +69.36% 4,835 531 0.83 0.53 14 41 None
COIN Options Chain 295.29 Put 160.00 6/27 No 0.02 0.09 0.05 +0.01 +25.00% 3,457 380 1.67 0.00 11 58 None
CRWV Options Chain 183.58 Put 185.00 7/18 No 33.30 35.95 34.41 -12.09 -26.00% 1,475 163 1.24 -0.54 3 22 None
SMCI Options Chain 44.47 Put 31.00 6/27 No 0.02 0.05 0.03 0.00 0.00% 1,895 210 1.29 -0.01 13 51 None
AAL Options Chain 10.62 Call 10.50 6/27 No 0.33 0.34 0.34 -0.03 -8.11% 6,857 760 0.45 0.58 13 42 None
QXO Options Chain 23.79 Call 24.00 8/15 No 2.20 2.90 2.40 +0.90 +60.00% 11,087 1,234 0.66 0.56 3 19 None
MSTR Options Chain 369.03 Put 275.00 6/27 No 0.48 0.57 0.53 -0.13 -19.70% 5,767 642 1.11 -0.03 1 59 None
PYPL Options Chain 68.57 Put 71.00 6/27 No 1.62 1.70 1.68 -1.39 -45.28% 1,984 221 0.30 -0.61 12 60 None
ZS Options Chain 305.41 Put 200.00 7/18 No 0.04 0.48 0.20 0.00 0.00% 1,022 114 0.65 0.00 5 35 None
BIDU Options Chain 83.62 Put 79.00 6/27 No 0.06 0.15 0.14 -0.03 -17.65% 1,997 223 0.32 -0.04 18 32 None
NVDA Options Chain 145.48 Put 110.00 8/01 No 0.49 0.55 0.51 0.00 0.00% 10,075 1,127 0.51 -0.05 16 59 None
NVDA Options Chain 145.48 Call 147.00 6/27 No 0.97 1.01 0.99 -1.07 -51.95% 79,991 8,953 0.27 0.28 16 59 None
TSLA Options Chain 322.50 Call 590.00 6/27 No 0.00 0.02 0.01 0.00 0.00% 6,579 745 1.40 0.00 7 49 None
COIN Options Chain 295.29 Put 295.00 6/27 No 5.40 5.70 5.60 -7.05 -55.74% 3,552 403 0.66 -0.28 11 58 None
TSLA Options Chain 322.50 Call 610.00 6/27 No 0.00 0.01 0.01 0.00 0.00% 2,350 267 1.40 0.00 7 49 None
CRWV Options Chain 183.58 Call 182.50 6/27 No 10.40 11.30 10.60 +4.30 +68.26% 1,768 201 1.14 0.51 3 22 None
ENPH Options Chain 36.38 Call 38.00 6/27 No 0.69 0.71 0.70 -0.51 -42.15% 3,894 444 0.76 0.30 10 41 None
SANM Options Chain 90.05 Call 105.00 7/18 No 0.05 0.55 0.30 -0.23 -43.40% 3,139 358 0.39 0.04 15 53 None
VALE Options Chain 9.30 Put 9.00 7/18 No 0.13 0.26 0.25 +0.06 +31.58% 15,560 1,785 0.29 -0.43 10 43 None
SANM Options Chain 90.05 Call 95.00 7/18 No 1.10 2.00 1.35 -0.20 -12.91% 3,143 361 0.38 0.23 15 53 None
ADBE Options Chain 376.92 Put 445.00 7/18 No 67.50 71.40 69.55 +3.84 +5.85% 1,135 131 0.56 -0.98 12 52 None
ASTS Options Chain 45.94 Put 44.00 6/27 No 1.35 1.54 1.39 -1.20 -46.34% 5,520 641 0.95 -0.32 5 43 None
HTZ Options Chain 5.88 Call 7.00 7/03 No 0.10 0.20 0.20 +0.15 +300.00% 989 115 0.91 0.26 8 23 None
CORZ Options Chain 11.90 Put 11.50 6/27 No 0.16 0.31 0.24 -0.06 -20.00% 1,271 148 0.61 -0.35 5 27 None
IONQ Options Chain 39.63 Call 42.50 6/27 No 0.96 1.34 1.08 +0.08 +8.00% 2,029 238 0.83 0.34 8 43 None
ARM Options Chain 145.04 Put 145.00 6/27 No 3.45 3.65 3.54 -0.16 -4.33% 988 116 0.52 -0.42 3 22 None
META Options Chain 695.77 Call 700.00 6/27 No 3.50 3.65 3.70 -6.03 -61.98% 15,679 1,846 0.26 0.26 17 72 None
WBA Options Chain 11.39 Put 10.00 10/17 Yes 0.25 0.35 0.25 +0.05 +25.00% 10,110 1,191 0.33 -0.14 7 39 None
ECL Options Chain 260.22 Put 250.00 7/18 No 0.95 2.30 1.69 -0.36 -17.57% 1,083 128 0.19 -0.19 12 65 None
BIDU Options Chain 83.62 Call 88.00 6/27 No 0.18 0.21 0.17 -0.36 -67.93% 2,102 251 0.29 0.10 18 32 None
SNAP Options Chain 8.23 Put 7.00 6/27 No 0.01 0.02 0.02 +0.01 +100.00% 2,642 317 0.62 0.00 6 34 None
YUMC Options Chain 42.76 Call 47.50 7/18 No 0.15 0.45 0.15 -0.10 -40.00% 1,690 203 0.33 0.09 17 16 None
CRWV Options Chain 183.58 Call 185.00 6/27 No 8.80 9.70 9.60 +4.77 +98.76% 5,210 631 1.16 0.47 3 22 None
IONQ Options Chain 39.63 Call 44.00 6/27 No 0.71 0.76 0.76 +0.17 +28.82% 3,946 478 0.88 0.23 8 43 None
META Options Chain 695.77 Call 687.50 6/27 No 7.90 8.15 8.10 -10.50 -56.46% 2,166 263 0.26 0.44 17 72 None
HIMS Options Chain 61.07 Call 68.00 6/27 No 1.35 1.65 1.50 +0.45 +42.86% 4,389 536 0.83 0.30 14 41 None
AAPL Options Chain 201.00 Put 250.00 7/18 No 48.60 49.55 50.06 -4.14 -7.64% 1,446 177 0.47 -1.00 10 65 None
V Options Chain 340.38 Put 335.00 7/03 No 4.40 4.70 4.42 -1.73 -28.13% 1,403 172 0.25 -0.38 12 59 None
ADBE Options Chain 376.92 Put 570.00 1/16 Yes 190.95 194.65 195.15 +4.83 +2.54% 1,460 179 0.49 -0.94 12 52 None
APP Options Chain 324.70 Call 340.00 6/27 No 4.90 5.20 5.10 -10.30 -66.89% 1,037 128 0.59 0.31 9 60 None
BAM Options Chain 54.35 Put 52.50 7/18 No 0.70 1.55 1.45 +0.27 +22.89% 889 110 0.34 -0.32 13 41 None
KULR Options Chain 0.86 Put 1.00 6/27 No 0.15 0.20 0.22 +0.04 +22.23% 912 113 2.00 -0.84 9 19 None
AXL Options Chain 4.19 Put 4.00 1/16 No 0.50 0.85 0.65 +0.10 +18.19% 2,000 248 0.68 -0.34 14 -2 None
TSLA Options Chain 322.50 Call 362.50 6/27 No 1.27 1.32 1.31 -0.48 -26.82% 5,572 691 0.64 0.11 7 49 None
ADBE Options Chain 376.92 Put 455.00 8/15 No 77.25 81.25 79.60 +4.25 +5.64% 950 118 0.44 -0.95 12 52 None
TSLA Options Chain 322.50 Call 357.50 6/27 No 1.68 1.73 1.72 -0.61 -26.18% 6,754 841 0.63 0.13 7 49 None
NGD Options Chain 4.82 Call 5.50 8/15 Yes 0.15 0.20 0.19 -0.01 -5.00% 2,544 317 0.52 0.29 8 37 None
CRCL Options Chain 240.28 Put 200.00 7/18 No 23.90 24.50 23.90 -16.13 -40.30% 1,260 158 1.69 -0.28 3 22 None
NVDA Options Chain 145.48 Put 115.00 7/25 No 0.50 0.52 0.50 -0.03 -5.66% 4,086 518 0.48 -0.06 16 59 None
GOOGL Options Chain 173.32 Call 175.00 6/27 No 0.34 0.35 0.35 -1.88 -84.31% 35,159 4,464 0.28 0.11 16 61 None
AAPL Options Chain 201.00 Put 245.00 7/18 No 43.40 44.50 45.21 -3.59 -7.36% 3,206 408 0.44 -0.99 10 65 None
PPG Options Chain 108.24 Call 110.00 7/18 Yes 2.25 2.85 2.65 +0.60 +29.27% 1,469 187 0.26 0.44 9 57 None
T Options Chain 27.66 Put 27.50 6/27 No 0.21 0.25 0.20 -0.11 -35.49% 13,911 1,772 0.23 -0.36 10 66 None
AMD Options Chain 128.24 Call 133.00 6/27 No 1.07 1.10 1.09 +0.14 +14.74% 11,347 1,446 0.39 0.26 12 43 None
HIMS Options Chain 61.07 Put 58.00 7/03 No 1.23 1.72 1.54 -1.01 -39.61% 2,299 294 0.83 -0.24 14 41 None
CRCL Options Chain 240.28 Put 170.00 6/27 No 1.75 2.25 1.80 -8.60 -82.70% 2,644 339 1.83 -0.07 3 22 None
AMZN Options Chain 209.69 Call 210.00 6/27 No 2.99 3.10 3.05 -2.35 -43.52% 18,285 2,353 0.27 0.51 15 64 None
AMD Options Chain 128.24 Put 105.00 7/03 No 0.12 0.14 0.12 -0.04 -25.00% 5,051 651 0.56 -0.03 12 43 None
BRCC Options Chain 1.35 Call 1.00 1/16 No 0.45 0.55 0.50 -0.07 -12.29% 1,771 230 0.65 0.82 7 18 None
RDDT Options Chain 141.16 Call 145.00 6/27 No 2.62 2.99 2.75 -2.10 -43.30% 2,701 353 0.65 0.36 12 42 None
CHD Options Chain 96.43 Call 95.00 7/18 No 3.00 3.40 3.40 +0.40 +13.34% 1,472 193 0.04 0.80 7 50 None
STX Options Chain 131.30 Call 140.00 1/16 Yes 11.80 12.10 12.00 0.00 0.00% 793 104 0.38 0.47 15 57 None
FRO Options Chain 19.55 Call 25.00 8/15 No 0.15 0.30 0.20 -0.07 -25.93% 2,441 321 0.52 0.11 9 65 None
VZ Options Chain 41.67 Put 42.50 6/27 No 0.71 0.98 1.01 +0.06 +6.32% 2,105 277 0.15 -0.75 14 65 None
COIN Options Chain 295.29 Call 340.00 7/03 No 4.85 5.10 5.00 +1.35 +36.99% 800 106 0.66 0.23 11 58 None
CSX Options Chain 32.24 Call 45.00 1/16 Yes 0.05 0.25 0.17 +0.02 +13.34% 1,901 252 0.27 0.07 9 58 None
NVDA Options Chain 145.48 Put 126.00 6/27 No 0.15 0.16 0.15 -0.01 -6.25% 5,134 681 0.54 -0.03 16 59 None
ADBE Options Chain 376.92 Put 435.00 7/18 No 56.20 59.85 60.40 +5.53 +10.08% 801 107 0.43 -0.96 12 52 None
PII Options Chain 40.05 Put 30.00 7/18 No 0.20 0.30 0.26 -0.01 -3.71% 1,025 138 0.71 -0.06 10 44 None
RKLB Options Chain 27.85 Call 33.00 6/27 No 0.35 0.40 0.36 +0.21 +140.00% 3,658 495 0.80 0.22 2 33 None
JNJ Options Chain 150.73 Call 150.00 6/27 No 1.24 1.45 1.33 -0.97 -42.18% 1,369 186 0.17 0.49 16 57 None
NFLX Options Chain 1,222.29 Call 1,295.00 6/27 No 1.01 1.20 1.09 -0.04 -3.54% 875 119 0.23 0.06 7 57 None
TPG Options Chain 46.05 Put 37.50 11/21 No 0.85 1.55 1.60 -0.45 -21.96% 761 104 0.49 -0.15 9 39 None
TGTX Options Chain 35.69 Call 50.00 7/25 No 0.10 1.30 0.25 +0.05 +25.00% 1,825 250 0.71 0.06 9 46 None
AMD Options Chain 128.24 Call 138.00 6/27 No 0.34 0.36 0.34 -0.01 -2.86% 2,487 342 0.41 0.11 12 43 None
TSLA Options Chain 322.50 Call 292.50 6/27 No 31.30 32.15 31.55 -0.96 -2.96% 1,813 252 0.67 0.85 7 49 None
V Options Chain 340.38 Call 350.00 6/27 No 0.67 1.18 1.05 -1.40 -57.15% 1,712 239 0.23 0.17 12 59 None
SNOW Options Chain 212.08 Put 150.00 7/18 No 0.08 0.26 0.17 +0.03 +21.43% 2,086 292 0.58 -0.01 2 36 None
META Options Chain 695.77 Put 680.00 6/27 No 8.80 9.00 9.00 +3.25 +56.53% 5,494 774 0.28 -0.44 17 72 None
VST Options Chain 181.13 Call 190.00 6/27 No 3.10 3.25 3.21 +0.66 +25.89% 1,539 219 0.51 0.37 12 58 None
TMO Options Chain 393.00 Put 520.00 9/19 Yes 119.30 126.80 123.40 -3.00 -2.38% 1,250 178 0.42 -0.94 13 54 None
BMY Options Chain 46.86 Call 47.00 6/27 No 0.45 0.81 0.82 +0.05 +6.50% 800 114 0.26 0.49 12 55 None
BP Options Chain 31.14 Call 33.00 8/15 Yes 0.71 0.83 0.75 -0.08 -9.64% 747 107 0.30 0.33 8 55 None
BAC Options Chain 45.50 Call 47.50 6/27 No 0.06 0.07 0.07 0.00 0.00% 7,103 1,019 0.23 0.09 12 73 None
MSFT Options Chain 480.24 Call 482.50 7/03 No 3.60 3.80 3.75 -2.15 -36.45% 1,400 201 0.15 0.39 13 68 None
BSX Options Chain 101.30 Put 98.00 6/27 No 0.25 0.35 0.30 -0.20 -40.00% 715 103 0.24 -0.22 7 61 None
AMD Options Chain 128.24 Call 137.00 7/03 No 1.00 1.03 1.01 +0.14 +16.10% 937 135 0.39 0.20 12 43 None
COIN Options Chain 295.29 Put 310.00 7/18 No 21.05 21.65 22.60 -7.00 -23.65% 1,067 154 0.61 -0.47 11 58 None
CRWV Options Chain 183.58 Put 185.00 6/27 No 13.65 15.20 15.20 -8.48 -35.82% 1,166 169 1.12 -0.53 3 22 None
CRM Options Chain 259.50 Put 310.00 7/18 No 47.85 49.90 49.65 -1.52 -2.97% 800 116 0.44 -0.98 16 64 None
RDW Options Chain 16.61 Put 15.00 7/18 No 1.15 1.30 1.20 +0.25 +26.32% 1,027 149 0.96 -0.37 2 31 None
MARA Options Chain 14.49 Call 14.00 7/11 No 1.02 1.26 1.02 -0.31 -23.31% 1,333 194 0.71 0.59 6 30 None
NFLX Options Chain 1,222.29 Call 1,265.00 6/27 No 4.05 4.40 4.20 -0.04 -0.95% 1,015 148 0.22 0.21 7 57 None
CVNA Options Chain 307.91 Call 325.00 6/27 No 6.00 6.50 6.66 +3.21 +93.05% 1,217 178 0.45 0.44 7 57 None
ASTS Options Chain 45.94 Put 40.00 8/15 No 4.00 4.25 4.15 -0.76 -15.48% 3,541 518 1.01 -0.29 5 43 None
SU Options Chain 40.05 Put 34.50 6/27 No 0.00 0.45 0.05 0.00 0.00% 690 101 1.10 0.00 15 65 None
BX Options Chain 137.69 Put 175.00 7/18 Yes 36.65 38.25 37.35 -1.00 -2.61% 1,390 204 0.77 -1.00 11 67 None
CELH Options Chain 43.37 Call 44.50 6/27 No 0.69 0.74 0.66 -0.54 -45.00% 2,439 359 0.48 0.37 8 51 None
GOOGL Options Chain 173.32 Put 157.50 6/27 No 0.38 0.41 0.40 +0.23 +135.30% 1,960 289 0.34 -0.11 16 61 None
GOOGL Options Chain 173.32 Put 167.50 6/27 No 2.93 3.00 3.00 +1.99 +197.03% 4,570 674 0.28 -0.54 16 61 None
UPST Options Chain 59.08 Put 58.00 6/27 No 2.02 2.18 2.03 -0.09 -4.25% 1,143 169 0.68 -0.47 6 34 None
TSLA Options Chain 322.50 Call 322.50 7/03 No 15.70 15.90 16.00 -0.95 -5.61% 2,216 328 0.66 0.52 7 49 None
LMND Options Chain 40.50 Call 45.00 6/27 No 1.45 1.55 1.45 +1.00 +222.23% 1,147 170 0.75 0.45 9 33 None
CTSH Options Chain 79.14 Call 77.50 7/18 No 1.05 1.20 1.20 -2.35 -66.20% 2,430 361 0.22 0.36 18 60 None
TSLA Options Chain 322.50 Call 325.00 6/27 No 9.40 9.60 9.50 -1.16 -10.89% 36,743 5,461 0.61 0.47 7 49 None
COP Options Chain 93.80 Call 99.00 6/27 No 0.28 0.50 0.28 -0.47 -62.67% 1,704 254 0.33 0.13 12 66 None
TSLA Options Chain 322.50 Put 317.50 6/27 No 8.30 8.50 8.45 -1.21 -12.53% 9,370 1,400 0.59 -0.41 7 49 None
COIN Options Chain 295.29 Put 290.00 7/18 No 12.15 12.35 12.41 -5.59 -31.06% 1,562 234 0.62 -0.32 11 58 None
GEO Options Chain 24.17 Call 22.00 7/18 No 2.05 2.30 2.20 -0.90 -29.04% 12,221 1,840 0.53 0.68 5 43 None
HIMS Options Chain 61.07 Put 65.00 6/27 No 3.10 3.90 3.29 -2.51 -43.28% 670 101 0.85 -0.53 14 41 None
PPL Options Chain 33.59 Call 34.00 7/18 No 0.55 0.65 0.61 +0.11 +22.00% 1,170 177 0.18 0.48 10 58 None
HIMS Options Chain 61.07 Call 73.00 6/27 No 0.51 0.67 0.68 +0.17 +33.34% 913 139 0.87 0.12 14 41 None
HOOD Options Chain 78.35 Put 78.00 6/27 No 2.08 2.16 2.12 -0.51 -19.40% 4,269 650 0.55 -0.45 12 57 None
TEM Options Chain 68.31 Put 59.00 6/27 No 0.30 0.35 0.31 -0.24 -43.64% 2,139 327 0.82 -0.09 3 21 None
HOOD Options Chain 78.35 Call 105.00 7/03 No 0.09 0.20 0.19 -0.01 -5.00% 752 115 0.79 0.03 12 57 None
META Options Chain 695.77 Put 682.50 6/27 No 9.90 10.10 10.00 +3.47 +53.14% 1,968 302 0.27 -0.48 17 72 None
ALB Options Chain 56.66 Call 55.00 7/18 No 3.10 4.55 4.50 -2.15 -32.34% 2,115 326 0.44 0.62 9 54 None
DJT Options Chain 17.83 Call 18.50 6/27 No 0.30 0.35 0.30 -0.51 -62.97% 1,542 239 0.53 0.38 3 18 None
TSLA Options Chain 322.50 Call 320.00 6/27 No 11.80 12.00 11.95 -1.25 -9.47% 22,147 3,433 0.61 0.55 7 49 None
SNOW Options Chain 212.08 Call 225.00 6/27 No 0.30 0.33 0.33 -0.22 -40.00% 6,197 961 0.30 0.08 2 36 None
LEGN Options Chain 34.89 Call 35.00 7/18 No 1.70 1.80 1.70 -0.30 -15.00% 1,811 281 0.56 0.48 9 42 None
TSM Options Chain 213.75 Put 90.00 8/15 Yes 0.05 0.15 0.11 0.00 0.00% 850 132 0.87 0.00 24 64
Dividend Stock List
HTZ Options Chain 5.88 Call 7.00 7/11 No 0.25 0.30 0.27 +0.12 +80.00% 734 114 0.95 0.34 8 23 None
GOOGL Options Chain 173.32 Call 177.50 6/27 No 0.18 0.20 0.18 -1.13 -86.26% 21,817 3,392 0.29 0.07 16 61 None
RKLB Options Chain 27.85 Call 36.00 12/19 Yes 4.95 5.10 4.95 +0.95 +23.75% 2,486 387 0.81 0.50 2 33 None
NVDA Options Chain 145.48 Put 65.00 7/03 No 0.00 0.03 0.01 0.00 0.00% 2,001 313 1.42 0.00 16 59 None
META Options Chain 695.77 Put 690.00 7/03 No 17.10 17.50 17.10 +4.95 +40.75% 2,318 363 0.27 -0.56 17 72 None
CRWV Options Chain 183.58 Call 100.00 9/19 No 81.90 85.95 83.45 +11.40 +15.83% 1,705 269 2.19 1.00 3 22 None
RBLX Options Chain 102.65 Put 100.00 6/27 No 1.22 1.27 1.27 -0.12 -8.64% 3,309 523 0.40 -0.32 4 31 None
AEO Options Chain 9.75 Put 9.50 6/27 No 0.15 0.20 0.17 -0.08 -32.00% 2,162 342 0.49 -0.36 19 46 None
AMD Options Chain 128.24 Call 130.00 6/27 No 2.04 2.06 2.05 +0.30 +17.15% 44,987 7,159 0.39 0.42 12 43 None
HUM Options Chain 243.40 Call 270.00 6/27 No 0.10 1.50 1.07 +0.20 +22.99% 2,245 359 0.70 0.02 16 52 None
AAPL Options Chain 201.00 Put 197.50 6/27 No 1.43 1.45 1.44 -2.06 -58.86% 17,433 2,788 0.26 -0.29 10 65 None
PCG Options Chain 14.07 Put 13.00 8/15 No 0.50 0.70 0.53 +0.01 +1.93% 2,837 455 0.47 -0.32 11 61 None
NVDA Options Chain 145.48 Put 90.00 7/25 No 0.11 0.13 0.11 -0.01 -8.34% 4,496 724 0.70 0.00 16 59 None
AMZN Options Chain 209.69 Call 212.50 7/03 No 3.00 3.10 3.10 -1.90 -38.00% 2,489 401 0.26 0.42 15 64 None
BOX Options Chain 35.02 Call 38.00 7/18 No 0.05 0.30 0.08 -0.05 -38.47% 1,028 166 0.32 0.06 14 51 None
GOOG Options Chain 173.98 Call 177.50 7/03 No 0.62 0.65 0.62 -1.67 -72.93% 1,070 173 0.27 0.15 16 71 None
AAPL Options Chain 201.00 Put 255.00 9/19 Yes 53.20 55.50 54.05 -4.30 -7.37% 720 117 0.35 -0.94 10 65 None
EXAS Options Chain 52.34 Call 52.50 8/15 No 5.00 5.50 4.50 0.00 0.00% 656 107 0.59 0.58 3 45 None
TSM Options Chain 213.75 Put 185.00 7/03 No 0.43 0.48 0.47 +0.12 +34.29% 3,719 609 0.44 -0.08 24 64
Dividend Stock List
AMCR Options Chain 8.97 Call 9.00 7/18 No 0.15 0.40 0.25 0.00 0.00% 15,718 2,581 0.21 0.55 9 43 None
GAP Options Chain 21.34 Put 18.00 12/19 No 1.18 1.59 1.46 -0.02 -1.36% 3,135 517 0.47 -0.27 3 19 None
HIMS Options Chain 61.07 Put 60.00 6/27 No 1.20 1.30 1.26 -1.32 -51.17% 6,717 1,109 0.83 -0.26 14 41 None
NMAX Options Chain 13.24 Call 14.00 6/27 No 0.25 0.35 0.35 -0.10 -22.23% 911 152 0.80 0.34 3 16 None
NVDA Options Chain 145.48 Call 146.00 6/27 No 1.33 1.36 1.36 -1.18 -46.46% 58,095 9,732 0.28 0.36 16 59 None
APP Options Chain 324.70 Call 360.00 6/27 No 1.40 1.70 1.47 -5.03 -77.39% 1,239 208 0.60 0.12 9 60 None
COIN Options Chain 295.29 Put 200.00 7/03 No 0.22 0.53 0.33 +0.08 +32.00% 1,815 305 1.04 0.00 11 58 None
PEP Options Chain 129.07 Call 136.00 7/11 Yes 0.59 0.64 0.61 -0.14 -18.67% 980 165 0.21 0.15 12 55 None
SBSW Options Chain 6.98 Call 5.50 7/18 No 1.45 1.55 1.45 -0.08 -5.23% 10,083 1,699 0.60 0.91 9 37 None
TMO Options Chain 393.00 Put 375.00 6/27 No 0.40 2.15 0.90 -1.40 -60.87% 813 137 0.37 -0.11 13 54 None
IGT Options Chain 15.01 Put 15.00 8/15 No 0.00 1.05 1.00 +0.15 +17.65% 3,304 557 0.24 -0.46 12 42 None
AMD Options Chain 128.24 Call 170.00 6/27 No 0.01 0.02 0.02 0.00 0.00% 1,667 283 0.74 0.00 12 43 None
LQDA Options Chain 13.64 Put 7.50 7/18 No 0.00 0.45 0.10 +0.05 +100.00% 3,033 515 2.04 -0.01 8 37 None
DAL Options Chain 47.56 Put 38.00 6/27 No 0.00 0.02 0.01 -0.04 -80.00% 634 108 0.72 0.00 15 53 None
AMZN Options Chain 209.69 Put 100.00 7/18 No 0.00 0.11 0.02 +0.01 +100.00% 1,471 251 1.17 0.00 15 64 None
CHRW Options Chain 92.63 Call 95.00 7/18 No 0.30 1.90 1.55 -0.28 -15.31% 1,663 284 0.23 0.39 14 47 None
IBM Options Chain 283.21 Call 287.50 6/27 No 0.97 1.52 1.08 -1.84 -63.02% 2,018 345 0.23 0.23 7 56 None
TSLA Options Chain 322.50 Call 190.00 8/15 Yes 134.70 135.70 134.17 +3.62 +2.78% 2,653 454 0.89 0.96 7 49 None
KMI Options Chain 27.57 Call 28.50 7/03 No 0.28 0.34 0.31 +0.07 +29.17% 601 103 0.22 0.39 9 64 None
CG Options Chain 46.86 Put 45.00 12/19 No 4.00 4.40 3.90 -0.90 -18.75% 1,200 206 0.41 -0.38 14 51 None
MSTR Options Chain 369.03 Call 385.00 6/27 No 3.70 3.90 3.70 -0.99 -21.11% 21,641 3,741 0.45 0.27 1 59 None
TSLA Options Chain 322.50 Put 175.00 6/27 No 0.05 0.07 0.07 -0.03 -30.00% 22,585 3,917 0.00 0.00 7 49 None
UNH Options Chain 306.29 Put 540.00 9/19 Yes 236.65 241.35 238.80 +8.36 +3.63% 1,480 257 0.74 -0.98 14 69 None
CMG Options Chain 51.83 Call 50.00 6/27 No 2.43 3.05 2.93 +0.73 +33.19% 833 145 0.38 0.88 12 54 None
MSFT Options Chain 480.24 Call 482.50 6/27 No 2.00 2.25 2.20 -1.75 -44.31% 3,842 671 0.15 0.32 13 68 None
SEDG Options Chain 16.98 Put 15.00 8/15 No 2.10 2.28 2.12 -0.02 -0.94% 1,447 253 1.21 -0.32 9 22 None
COIN Options Chain 295.29 Call 400.00 6/27 No 0.20 0.35 0.28 0.00 0.00% 3,018 528 0.90 0.02 11 58 None
VKTX Options Chain 26.28 Call 29.00 6/27 No 0.40 0.70 0.65 -0.09 -12.17% 3,305 579 1.04 0.23 8 34 None
PRME Options Chain 2.07 Call 2.00 7/18 No 0.35 0.40 0.38 +0.25 +192.31% 6,376 1,120 1.51 0.61 3 15 None
SCHW Options Chain 89.91 Call 90.00 6/27 No 0.63 0.70 0.69 -0.61 -46.93% 1,939 341 0.21 0.37 12 67 None
PYPL Options Chain 68.57 Call 71.00 7/03 No 1.18 1.25 1.23 +0.37 +43.03% 748 132 0.29 0.43 12 60 None
RBLX Options Chain 102.65 Call 95.00 6/27 No 7.45 7.65 7.40 -0.66 -8.19% 991 175 0.42 0.88 4 31 None
PEP Options Chain 129.07 Put 125.00 6/27 No 0.29 0.34 0.26 -0.16 -38.10% 3,120 551 0.23 -0.17 12 55 None
NEE Options Chain 71.57 Call 82.00 7/25 Yes 0.00 0.77 0.26 -0.33 -55.94% 1,200 213 0.44 0.08 8 55 None
LOW Options Chain 210.83 Put 240.00 7/18 No 26.15 28.60 27.84 -1.10 -3.81% 2,118 376 0.30 -0.96 11 57 None
PLTR Options Chain 139.96 Call 138.00 6/27 No 3.30 3.50 3.55 -1.73 -32.77% 8,549 1,520 0.48 0.48 11 45 None
TDUP Options Chain 8.46 Call 7.50 7/18 No 1.40 1.50 1.47 +0.22 +17.60% 5,891 1,050 0.76 0.80 8 25 None
APLD Options Chain 10.33 Call 10.50 6/27 No 0.45 0.50 0.50 -0.27 -35.07% 2,322 414 0.98 0.48 3 17 None
TEAM Options Chain 195.55 Put 290.00 7/18 No 98.60 101.90 99.40 +5.20 +5.52% 1,010 181 1.08 -1.00 7 46 None
OSCR Options Chain 18.77 Call 21.00 6/27 No 1.20 1.60 1.24 +0.89 +254.29% 2,241 402 1.08 0.56 14 39 None
KR Options Chain 65.52 Call 75.00 6/27 No 0.18 0.40 0.31 +0.22 +244.45% 585 105 0.31 0.17 12 63 None
CRNC Options Chain 8.44 Call 9.00 7/18 No 0.60 0.75 0.71 +0.12 +20.34% 1,747 314 0.86 0.48 6 35 None
GOOG Options Chain 173.98 Call 170.00 6/27 No 1.68 1.72 1.68 -3.92 -70.00% 6,734 1,211 0.28 0.39 16 71 None
ASTS Options Chain 45.94 Put 47.00 6/27 No 2.90 3.10 3.10 -1.29 -29.39% 611 110 1.00 -0.53 5 43 None
AMD Options Chain 128.24 Put 130.00 6/27 No 3.65 3.75 3.65 -1.17 -24.28% 9,938 1,790 0.39 -0.58 12 43 None
PLTR Options Chain 139.96 Call 150.00 6/27 No 0.40 0.44 0.42 -0.56 -57.15% 33,899 6,112 0.48 0.10 11 45 None
UNH Options Chain 306.29 Put 530.00 9/19 Yes 225.45 232.05 228.30 +7.93 +3.60% 1,030 186 0.70 -0.98 14 69 None
MRVL Options Chain 74.95 Put 68.00 7/03 No 0.77 0.80 0.72 +0.03 +4.35% 1,250 226 0.51 -0.19 7 40 None
PFE Options Chain 23.88 Call 23.50 6/27 No 0.58 0.64 0.62 +0.01 +1.64% 2,238 405 0.25 0.75 12 54 None
RIOT Options Chain 9.94 Call 10.00 10/17 Yes 1.53 1.78 1.51 -0.32 -17.49% 1,099 199 0.77 0.56 10 27 None
PAYX Options Chain 150.32 Put 145.00 7/18 Yes 1.40 3.40 3.06 +0.68 +28.58% 5,599 1,015 0.24 -0.35 15 61 None
LOW Options Chain 210.83 Put 250.00 7/18 No 36.10 38.90 37.64 -1.19 -3.07% 1,670 303 0.37 -0.99 11 57 None
PLTR Options Chain 139.96 Call 149.00 6/27 No 0.48 0.52 0.50 -0.64 -56.14% 17,951 3,258 0.48 0.11 11 45 None
KR Options Chain 65.52 Call 70.00 6/27 No 2.23 2.61 2.25 +1.81 +411.37% 1,833 335 0.28 0.79 12 63 None
TSLA Options Chain 322.50 Call 337.50 6/27 No 5.00 5.10 5.10 -1.05 -17.08% 6,898 1,264 0.61 0.29 7 49 None
MRNA Options Chain 25.40 Call 26.00 7/03 No 0.98 1.18 1.12 +0.14 +14.29% 1,080 198 0.57 0.52 13 49 None
AAL Options Chain 10.62 Put 9.00 6/27 No 0.02 0.15 0.02 0.00 0.00% 1,931 355 1.36 -0.03 13 42 None
SNOW Options Chain 212.08 Call 220.00 6/27 No 0.82 0.91 0.85 -0.53 -38.41% 6,880 1,267 0.29 0.19 2 36 None
BROS Options Chain 67.61 Put 70.00 6/27 No 2.85 3.10 3.11 +1.31 +72.78% 645 119 0.40 -0.71 9 53 None
AMD Options Chain 128.24 Put 133.00 6/27 No 5.70 5.80 5.55 -1.70 -23.45% 952 176 0.40 -0.74 12 43 None
META Options Chain 695.77 Put 685.00 6/27 No 11.10 11.30 11.20 +3.81 +51.56% 2,749 513 0.27 -0.52 17 72 None
GS Options Chain 635.24 Put 595.00 6/27 No 0.56 0.62 0.64 -0.81 -55.87% 630 118 0.34 -0.05 14 77 None
ED Options Chain 100.73 Call 100.00 7/18 No 2.60 3.40 3.20 -0.02 -0.63% 1,324 248 0.21 0.61 11 69 None
UNH Options Chain 306.29 Put 530.00 8/15 Yes 225.90 229.40 228.25 +7.87 +3.58% 1,451 272 0.83 -0.99 14 69 None
TSLA Options Chain 322.50 Put 325.00 6/27 No 12.05 12.25 11.96 -1.49 -11.08% 14,456 2,710 0.59 -0.53 7 49 None
NVDA Options Chain 145.48 Call 213.00 9/19 No 0.53 0.55 0.57 -0.04 -6.56% 1,930 363 0.43 0.05 16 59 None
WDC Options Chain 59.19 Put 57.00 6/27 No 0.22 0.53 0.38 -0.08 -17.40% 877 165 0.37 -0.21 12 59 None
MU Options Chain 121.82 Put 114.00 7/03 Yes 2.56 2.65 2.62 -0.48 -15.49% 1,341 253 0.71 -0.24 16 58 None
MCD Options Chain 289.63 Call 295.00 7/18 No 2.69 3.00 2.84 -1.14 -28.65% 1,266 240 0.17 0.34 9 66 None
CMCSA Options Chain 34.26 Call 36.00 8/01 Yes 0.00 0.85 0.70 +0.03 +4.48% 1,371 260 0.59 0.30 12 64 None
TSLA Options Chain 322.50 Call 372.50 6/27 No 0.74 0.78 0.74 -0.40 -35.09% 5,921 1,124 0.66 0.07 7 49 None
CRWV Options Chain 183.58 Call 140.00 6/27 No 41.95 44.00 42.00 +9.04 +27.43% 558 106 1.94 1.00 3 22 None
CRWV Options Chain 183.58 Call 205.00 6/27 No 3.85 4.45 4.15 +1.50 +56.61% 1,635 311 1.23 0.25 3 22 None
PYPL Options Chain 68.57 Put 71.00 7/03 No 2.00 2.07 2.02 -1.09 -35.05% 975 186 0.30 -0.57 12 60 None
COIN Options Chain 295.29 Call 380.00 6/27 No 0.49 0.60 0.60 +0.10 +20.00% 544 104 0.83 0.04 11 58 None
COIN Options Chain 295.29 Call 420.00 7/18 No 1.59 1.79 1.57 +0.09 +6.09% 816 156 0.70 0.07 11 58 None
CRM Options Chain 259.50 Call 272.50 6/27 No 0.45 0.53 0.50 -0.03 -5.66% 1,218 233 0.26 0.11 16 64 None
COIN Options Chain 295.29 Call 330.00 6/27 No 4.25 4.45 4.31 +1.26 +41.32% 8,203 1,571 0.69 0.26 11 58 None
CRDO Options Chain 85.59 Put 55.00 8/15 No 0.55 0.85 0.72 -0.06 -7.70% 7,846 1,504 0.80 -0.07 12 19 None
GOOGL Options Chain 173.32 Put 85.00 7/18 No 0.00 0.11 0.01 -0.01 -50.00% 1,599 307 1.31 0.00 16 61 None
META Options Chain 695.77 Call 685.00 6/27 No 9.15 9.35 9.20 -9.98 -52.04% 2,781 534 0.27 0.48 17 72 None
T Options Chain 27.66 Call 31.00 7/25 Yes 0.08 0.30 0.10 +0.02 +25.00% 2,009 386 0.28 0.07 10 66 None
NVDA Options Chain 145.48 Put 143.00 6/27 No 1.96 2.00 1.95 +0.14 +7.74% 17,001 3,274 0.30 -0.42 16 59 None
CTSH Options Chain 79.14 Call 80.00 7/18 No 0.40 0.65 0.55 -1.40 -71.80% 2,589 503 0.23 0.19 18 60 None
GOOG Options Chain 173.98 Put 165.00 6/27 No 1.55 1.58 1.59 +1.04 +189.10% 5,121 997 0.30 -0.33 16 71 None
UNH Options Chain 306.29 Put 600.00 1/16 Yes 294.80 299.80 296.85 +3.05 +1.04% 871 170 0.63 -0.97 14 69 None
DASH Options Chain 220.58 Put 195.00 9/19 Yes 7.15 8.30 8.25 +0.08 +0.98% 1,398 273 0.46 -0.24 9 48 None
HIMS Options Chain 61.07 Put 64.00 6/27 No 2.70 2.92 2.77 -1.93 -41.07% 1,117 219 0.81 -0.47 14 41 None
IGT Options Chain 15.01 Call 16.00 8/15 No 0.00 1.70 0.50 -0.10 -16.67% 3,304 648 0.52 0.37 12 42 None
NVDA Options Chain 145.48 Call 144.00 6/27 No 2.27 2.31 2.30 -1.45 -38.67% 36,427 7,146 0.29 0.51 16 59 None
PGR Options Chain 260.33 Put 200.00 1/16 Yes 1.80 4.00 3.70 +0.70 +23.34% 988 194 0.32 -0.10 16 63 None
CFLT Options Chain 23.29 Call 28.00 7/18 No 0.10 0.25 0.15 -0.10 -40.00% 4,469 878 0.51 0.13 5 30 None
AVGO Options Chain 249.99 Call 247.50 6/27 No 6.20 6.45 6.15 -1.25 -16.90% 1,714 339 0.37 0.59 9 67 None
OSCR Options Chain 18.77 Call 23.00 7/18 No 1.35 1.50 1.50 +0.89 +145.91% 3,620 716 0.89 0.43 14 39 None
SOUN Options Chain 9.57 Put 11.00 7/11 No 1.63 1.75 1.71 -0.14 -7.57% 525 104 0.78 -0.75 3 16 None
META Options Chain 695.77 Call 702.50 6/27 No 2.95 3.10 2.99 -5.56 -65.03% 3,205 635 0.26 0.22 17 72 None
AAPL Options Chain 201.00 Put 197.50 7/03 No 2.28 2.33 2.29 -1.96 -46.12% 2,634 522 0.26 -0.33 10 65 None
SBUX Options Chain 92.28 Put 110.00 7/18 No 16.70 17.00 16.90 -0.80 -4.52% 600 119 0.38 -0.98 10 45 None
CRWV Options Chain 183.58 Call 195.00 6/27 No 5.50 6.50 6.13 +2.32 +60.90% 1,607 319 1.18 0.34 3 22 None
AAPL Options Chain 201.00 Put 230.00 7/18 No 28.50 29.55 29.40 -4.20 -12.50% 12,200 2,422 0.33 -0.97 10 65 None
CNK Options Chain 32.65 Call 34.00 7/18 No 0.20 0.45 0.40 -0.15 -27.28% 886 176 0.29 0.23 14 50 None
AMZN Options Chain 209.69 Call 207.50 7/03 No 5.65 5.75 5.80 -2.40 -29.27% 1,156 230 0.27 0.61 15 64 None
COIN Options Chain 295.29 Call 375.00 6/27 No 0.61 0.78 0.66 +0.10 +17.86% 1,588 316 0.82 0.05 11 58 None
NVDA Options Chain 145.48 Put 144.00 6/27 No 2.38 2.42 2.32 +0.20 +9.44% 18,530 3,693 0.29 -0.49 16 59 None
CTSH Options Chain 79.14 Put 72.50 7/18 No 0.80 0.90 0.70 +0.35 +100.00% 1,182 236 0.25 -0.26 18 60 None
LUNR Options Chain 10.16 Call 10.50 6/27 No 0.21 0.27 0.22 -0.07 -24.14% 2,668 533 0.64 0.40 7 24 None
TSLA Options Chain 322.50 Call 330.00 6/27 No 7.35 7.50 7.45 -1.15 -13.38% 38,887 7,772 0.61 0.39 7 49 None
CRWV Options Chain 183.58 Call 260.00 6/27 No 0.55 0.68 0.62 +0.22 +55.00% 2,441 488 1.50 0.03 3 22 None
COIN Options Chain 295.29 Put 290.00 7/03 No 6.55 6.85 6.70 -6.05 -47.46% 605 121 0.63 -0.27 11 58 None
AMD Options Chain 128.24 Call 131.00 6/27 No 1.66 1.69 1.68 +0.23 +15.87% 8,278 1,657 0.39 0.36 12 43 None
MSTR Options Chain 369.03 Put 357.50 6/27 No 4.55 4.70 4.99 -0.42 -7.77% 733 147 0.48 -0.29 1 59 None
RUM Options Chain 8.85 Call 10.00 6/27 No 0.00 0.10 0.05 -0.07 -58.34% 1,702 342 1.05 0.10 8 23 None
MSTR Options Chain 369.03 Put 367.50 6/27 No 7.90 8.10 8.25 -1.30 -13.62% 1,516 305 0.46 -0.44 1 59 None
UAA Options Chain 6.19 Call 9.00 10/17 Yes 0.05 0.30 0.26 +0.06 +30.00% 1,769 356 0.48 0.25 9 34 None
AMZN Options Chain 209.69 Call 215.00 6/27 No 1.08 1.14 1.13 -1.55 -57.84% 31,749 6,398 0.25 0.25 15 64 None
OXY Options Chain 45.35 Call 49.00 6/27 No 0.11 0.16 0.16 -0.07 -30.44% 4,665 941 0.40 0.11 12 66 None
DKNG Options Chain 39.60 Call 43.00 7/03 No 0.34 0.43 0.34 +0.11 +47.83% 940 191 0.37 0.25 4 46 None
SERV Options Chain 10.42 Call 9.00 1/16 No 3.40 3.70 3.60 -0.17 -4.51% 1,141 232 1.04 0.69 3 17 None
COIN Options Chain 295.29 Put 300.00 7/18 No 16.15 16.65 16.45 -6.90 -29.55% 2,421 493 0.62 -0.40 11 58 None
AAPL Options Chain 201.00 Put 110.00 7/18 No 0.03 0.04 0.03 +0.01 +50.00% 1,242 253 0.81 0.00 10 65 None
CL Options Chain 87.78 Call 90.00 7/18 No 0.85 1.20 1.10 -0.09 -7.57% 2,071 422 0.19 0.34 13 53 None
RKLB Options Chain 27.85 Call 29.00 7/25 Yes 3.20 3.45 3.20 +1.21 +60.81% 901 184 0.74 0.60 2 33 None
BKSY Options Chain 14.22 Call 17.50 7/18 No 0.45 0.50 0.50 +0.20 +66.67% 1,355 277 0.91 0.25 5 32 None
RKLB Options Chain 27.85 Call 32.00 6/27 No 0.45 0.63 0.60 +0.39 +185.72% 3,883 794 0.77 0.30 2 33 None
AAPL Options Chain 201.00 Call 215.00 8/01 Yes 2.90 2.94 2.93 +0.82 +38.87% 3,857 789 0.27 0.27 10 65 None
AAPL Options Chain 201.00 Put 202.50 6/27 No 3.40 3.50 3.46 -3.22 -48.21% 2,989 613 0.24 -0.57 10 65 None
ALT Options Chain 7.03 Put 5.50 7/03 No 0.90 1.10 0.95 -0.07 -6.87% 2,546 523 3.45 -0.24 8 31 None
RKLB Options Chain 27.85 Call 28.50 7/11 Yes 2.63 3.15 2.52 +0.92 +57.50% 915 188 0.80 0.64 2 33 None
PINS Options Chain 34.78 Put 31.00 7/18 No 0.30 0.34 0.32 +0.05 +18.52% 3,517 723 0.39 -0.16 16 39 None
CVNA Options Chain 307.91 Put 320.00 6/27 No 8.20 8.70 8.62 -8.83 -50.61% 524 108 0.51 -0.46 7 57 None
KMB Options Chain 127.96 Call 130.00 7/18 No 1.75 2.15 2.00 +0.20 +11.12% 1,436 296 0.15 0.48 13 65 None
NVDA Options Chain 145.48 Call 147.00 7/11 No 3.10 3.20 3.12 -1.07 -25.54% 4,118 849 0.32 0.42 16 59 None
SOFI Options Chain 15.36 Put 15.00 12/19 Yes 2.22 2.29 2.24 -0.01 -0.45% 3,479 718 0.60 -0.38 12 42 None
GEV Options Chain 486.96 Put 410.00 7/18 No 2.50 3.00 3.10 +0.23 +8.02% 1,490 308 0.48 -0.09 3 22 None
RGTI Options Chain 11.06 Call 12.00 6/27 No 0.19 0.22 0.20 -0.15 -42.86% 17,658 3,665 0.86 0.26 3 17 None
PATH Options Chain 12.37 Call 12.00 6/27 Yes 0.25 0.38 0.36 -0.10 -21.74% 525 109 0.32 0.63 12 33 None
CART Options Chain 43.75 Put 37.00 7/18 No 0.00 0.40 0.15 -0.15 -50.00% 500 104 0.45 -0.06 3 20 None
DELL Options Chain 116.56 Call 125.00 6/27 No 0.47 0.51 0.49 +0.13 +36.12% 1,566 327 0.34 0.17 15 64 None
CRCL Options Chain 240.28 Put 180.00 7/03 No 6.00 7.30 6.72 -14.28 -68.00% 837 175 1.69 -0.14 3 22 None
PEP Options Chain 129.07 Call 136.00 6/27 No 0.10 0.15 0.16 -0.06 -27.28% 2,818 593 0.23 0.06 12 55 None
SMCI Options Chain 44.47 Put 46.00 7/03 No 2.48 2.57 2.73 -0.50 -15.48% 502 106 0.65 -0.52 13 51 None
PLTR Options Chain 139.96 Call 142.00 6/27 No 1.73 1.90 1.90 -1.25 -39.69% 7,654 1,618 0.47 0.31 11 45 None
WOLF Options Chain 0.87 Call 3.00 9/18 No 0.19 0.21 0.21 -0.02 -8.70% 3,826 809 1.81 0.36 9 36 None
CPB Options Chain 31.85 Put 32.00 7/11 No 1.00 1.60 1.10 +0.05 +4.77% 865 183 0.36 -0.55 9 51 None
VZ Options Chain 41.67 Call 42.50 6/27 No 0.15 0.19 0.15 -0.08 -34.79% 2,599 550 0.19 0.25 14 65 None
AMD Options Chain 128.24 Put 125.00 6/27 No 1.45 1.48 1.47 -0.73 -33.19% 11,654 2,468 0.41 -0.30 12 43 None
C Options Chain 78.45 Put 76.00 7/03 No 0.62 0.66 0.69 -0.11 -13.75% 1,807 383 0.28 -0.25 18 75 None
RKLB Options Chain 27.85 Call 31.50 6/27 No 0.67 0.75 0.70 +0.45 +180.00% 650 138 0.77 0.35 2 33 None
MSTR Options Chain 369.03 Call 380.00 6/27 No 5.10 5.35 5.27 -0.83 -13.61% 10,027 2,130 0.47 0.33 1 59 None
V Options Chain 340.38 Call 345.00 6/27 No 1.98 2.40 1.95 -2.35 -54.66% 2,004 426 0.24 0.29 12 59 None
COIN Options Chain 295.29 Call 370.00 7/25 No 6.60 7.00 5.65 +0.35 +6.61% 1,077 229 0.65 0.20 11 58 None
HOOD Options Chain 78.35 Call 83.00 6/27 No 0.85 0.88 0.84 -0.36 -30.00% 9,827 2,090 0.56 0.26 12 57 None
BAC Options Chain 45.50 Put 44.00 7/03 No 0.26 0.28 0.28 -0.18 -39.13% 4,069 866 0.25 -0.23 12 73 None
GOOGL Options Chain 173.32 Call 170.00 6/27 No 1.27 1.31 1.29 -3.90 -75.15% 15,220 3,240 0.27 0.31 16 61 None
IREN Options Chain 9.80 Call 12.50 6/27 No 0.03 0.06 0.06 +0.03 +100.00% 952 203 0.87 0.10 9 23 None
CAPR Options Chain 8.26 Call 7.50 9/19 No 3.70 4.10 4.10 -3.70 -47.44% 2,309 494 2.60 0.74 9 30 None
IREN Options Chain 9.80 Put 8.00 8/15 No 0.11 0.44 0.32 -0.08 -20.00% 3,355 718 0.79 -0.17 9 23 None
EMR Options Chain 128.66 Call 135.00 7/18 No 0.95 1.35 1.30 -0.15 -10.35% 1,182 253 0.23 0.24 10 59 None
DDOG Options Chain 130.04 Call 129.00 6/27 No 1.47 1.68 1.57 -1.63 -50.94% 1,443 309 0.29 0.43 8 47 None
AMAT Options Chain 169.46 Put 162.50 6/27 No 1.18 1.34 1.22 +0.24 +24.49% 540 116 0.40 -0.22 16 60 None
RKLB Options Chain 27.85 Call 28.50 7/03 No 2.40 2.72 2.40 +1.24 +106.90% 1,010 217 0.73 0.66 2 33 None
NVDA Options Chain 145.48 Put 148.00 6/27 No 4.75 4.90 4.75 +0.77 +19.35% 3,543 762 0.27 -0.78 16 59 None
AAPL Options Chain 201.00 Put 250.00 8/15 Yes 48.45 49.50 49.40 -3.75 -7.06% 841 181 0.38 -0.97 10 65 None
UPS Options Chain 99.21 Put 130.00 7/18 No 28.85 32.30 30.56 -0.04 -0.14% 910 196 0.89 -1.00 14 56 None
AAPL Options Chain 201.00 Put 200.00 6/27 No 2.24 2.30 2.27 -2.63 -53.68% 15,636 3,371 0.25 -0.43 10 65 None
ZIM Options Chain 17.72 Call 17.00 6/27 No 0.15 0.33 0.30 -0.70 -70.00% 1,618 349 0.44 0.39 24 52
Growth Stock List
FANG Options Chain 148.78 Call 170.00 7/18 No 0.55 1.15 0.80 0.00 0.00% 853 184 0.36 0.12 13 72 None
SMCI Options Chain 44.47 Call 49.00 6/27 No 0.46 0.49 0.48 +0.03 +6.67% 10,456 2,259 0.66 0.21 13 51 None
AVGO Options Chain 249.99 Put 247.50 7/03 No 5.10 5.30 5.25 -0.25 -4.55% 517 112 0.34 -0.42 9 67 None
TGT Options Chain 95.26 Put 97.00 6/27 No 2.39 2.52 2.57 -0.18 -6.55% 904 196 0.32 -0.61 14 57 None
TSLA Options Chain 322.50 Call 600.00 6/27 No 0.01 0.02 0.01 0.00 0.00% 5,463 1,185 1.40 0.00 7 49 None
PG Options Chain 158.02 Put 155.00 7/03 No 0.56 0.95 0.74 -0.26 -26.00% 734 160 0.19 -0.22 12 72 None
IRM Options Chain 102.65 Put 75.00 1/16 No 1.30 1.95 1.55 -6.15 -79.87% 558 122 0.37 -0.12 6 60 None
QXO Options Chain 23.79 Call 22.00 1/16 No 5.10 6.00 5.45 +0.85 +18.48% 1,015 222 0.61 0.68 3 19 None
NVDA Options Chain 145.48 Put 137.00 7/03 No 1.21 1.24 1.22 +0.05 +4.28% 3,908 855 0.35 -0.21 16 59 None
MSTR Options Chain 369.03 Call 440.00 7/03 No 0.65 0.72 0.70 -0.25 -26.32% 1,052 231 0.53 0.06 1 59 None
AAPL Options Chain 201.00 Call 202.50 7/03 No 3.05 3.20 3.15 +1.33 +73.08% 3,557 784 0.24 0.46 10 65 None
MSTR Options Chain 369.03 Put 270.00 7/03 No 1.06 1.15 1.09 -0.09 -7.63% 1,958 432 0.99 -0.03 1 59 None
MSTR Options Chain 369.03 Put 352.50 6/27 No 3.40 3.60 3.86 -0.45 -10.45% 1,045 231 0.50 -0.23 1 59 None
BLDR Options Chain 114.82 Put 100.00 7/18 No 1.20 1.40 1.35 -1.55 -53.45% 2,041 454 0.51 -0.15 9 67 None
QCOM Options Chain 153.63 Put 140.00 6/27 No 0.28 0.42 0.29 +0.04 +16.00% 1,958 436 0.40 -0.06 13 64 None
CFG Options Chain 41.71 Put 35.00 7/18 Yes 0.15 0.25 0.20 -0.02 -9.10% 1,077 240 0.47 -0.08 16 70 None
AMD Options Chain 128.24 Put 135.00 6/27 No 7.25 7.45 7.37 -1.53 -17.20% 760 170 0.39 -0.81 12 43 None
ELF Options Chain 122.24 Call 119.00 6/27 No 3.55 4.15 3.20 -5.75 -64.25% 630 141 0.49 0.58 7 57 None
COIN Options Chain 295.29 Put 290.00 6/27 No 4.10 4.25 4.16 -5.79 -58.20% 3,342 748 0.66 -0.22 11 58 None
DAL Options Chain 47.56 Put 48.00 6/27 No 1.43 1.53 1.50 -0.01 -0.67% 1,192 267 0.41 -0.60 15 53 None
CMA Options Chain 55.83 Put 50.00 7/18 Yes 0.25 0.65 0.43 -0.07 -14.00% 454 102 0.47 -0.14 17 62 None
LOW Options Chain 210.83 Call 210.00 7/18 No 6.65 8.00 8.00 +0.80 +11.12% 694 156 0.24 0.60 11 57 None
TSLA Options Chain 322.50 Call 332.50 6/27 No 6.50 6.65 6.60 -1.14 -14.73% 8,106 1,823 0.61 0.36 7 49 None
CRM Options Chain 259.50 Put 320.00 8/15 No 58.00 59.75 60.15 -0.92 -1.51% 950 214 0.39 -0.96 16 64 None
NVO Options Chain 74.01 Put 72.00 6/27 No 1.51 1.67 1.50 -0.19 -11.25% 1,069 241 0.59 -0.37 15 73 None
ARQQ Options Chain 41.68 Put 35.00 7/18 No 4.10 4.50 4.23 -1.07 -20.19% 474 107 1.46 -0.31 9 31 None
BE Options Chain 21.75 Call 30.00 7/25 No 0.20 0.30 0.28 -0.12 -30.00% 1,000 226 0.76 0.10 7 -12 None
GME Options Chain 23.44 Put 19.00 1/16 Yes 2.56 2.92 2.90 -0.10 -3.34% 610 138 0.76 -0.24 16 35 None
TRU Options Chain 84.83 Call 85.00 7/18 No 3.30 4.00 3.90 +0.14 +3.73% 1,100 249 0.36 0.54 13 56 None
MARA Options Chain 14.49 Call 16.00 6/27 No 0.07 0.08 0.08 -0.07 -46.67% 36,644 8,297 0.66 0.13 6 30 None
CSCO Options Chain 65.84 Call 67.00 7/03 No 0.37 0.63 0.55 +0.10 +22.23% 731 166 0.18 0.37 10 57 None
CAH Options Chain 163.40 Call 165.00 7/18 No 2.95 3.60 3.20 -1.40 -30.44% 1,129 257 0.21 0.44 16 46 None
CG Options Chain 46.86 Call 50.00 7/18 No 0.65 0.75 0.70 -0.19 -21.35% 1,078 246 0.34 0.28 14 51 None