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.
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 |