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 | Safety Score | Lists |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TSLA | Options Chain | 308.27 | Put | 170.00 | 8/22 | No | 0.24 | 0.29 | 0.26 | +0.06 | +30.00% | 17,075 | 134 | 1.07 | 0.00 | 8 | 51 | None |
TSLA | Options Chain | 308.27 | Put | 100.00 | 8/08 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 78,400 | 703 | 2.50 | 0.00 | 8 | 51 | None |
NBIS | Options Chain | 54.43 | Put | 47.00 | 8/08 | No | 1.00 | 1.10 | 1.10 | +0.30 | +37.50% | 15,789 | 143 | 1.08 | -0.20 | 3 | 21 | None |
TSLA | Options Chain | 308.27 | Call | 550.00 | 8/08 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 41,786 | 393 | 1.33 | 0.00 | 8 | 51 | None |
COIN | Options Chain | 377.76 | Call | 335.00 | 8/08 | Yes | 4.15 | 4.45 | 4.30 | -43.58 | -91.02% | 11,353 | 120 | 0.62 | 0.27 | 11 | 58 | None |
BCS | Options Chain | 19.62 | Put | 19.00 | 8/15 | No | 0.55 | 0.60 | 0.55 | +0.26 | +89.66% | 10,384 | 134 | 0.35 | -0.50 | 18 | 54 | None |
ASTS | Options Chain | 53.17 | Put | 47.00 | 8/08 | No | 0.44 | 0.65 | 0.60 | +0.09 | +17.65% | 17,075 | 264 | 0.87 | -0.16 | 5 | 43 | None |
HE | Options Chain | 10.72 | Put | 10.00 | 8/29 | Yes | 0.16 | 0.23 | 0.16 | +0.02 | +14.29% | 7,500 | 118 | 0.43 | -0.27 | 6 | 32 | None |
MRNA | Options Chain | 29.56 | Call | 29.00 | 8/08 | Yes | 0.36 | 0.38 | 0.36 | -1.63 | -81.91% | 6,238 | 107 | 0.64 | 0.25 | 12 | 43 | None |
RDDT | Options Chain | 160.59 | Call | 195.00 | 8/08 | Yes | 7.50 | 7.70 | 7.57 | +4.52 | +148.20% | 8,458 | 147 | 0.72 | 0.49 | 12 | 42 | None |
COIN | Options Chain | 377.76 | Call | 340.00 | 8/08 | Yes | 3.15 | 3.35 | 3.25 | -38.27 | -92.18% | 7,224 | 127 | 0.62 | 0.22 | 11 | 58 | None |
CMG | Options Chain | 42.88 | Put | 37.50 | 9/19 | No | 0.33 | 0.34 | 0.34 | +0.08 | +30.77% | 12,289 | 224 | 0.33 | -0.13 | 11 | 55 | None |
NBIS | Options Chain | 54.43 | Call | 55.50 | 8/08 | No | 1.65 | 1.75 | 1.70 | -1.33 | -43.90% | 16,017 | 299 | 1.04 | 0.39 | 3 | 21 | None |
UPST | Options Chain | 81.74 | Call | 86.00 | 8/08 | Yes | 5.15 | 5.50 | 5.70 | -1.19 | -17.28% | 5,323 | 106 | 1.84 | 0.45 | 5 | 43 | None |
PCT | Options Chain | 13.41 | Put | 12.50 | 8/15 | Yes | 0.85 | 1.00 | 0.93 | +0.26 | +38.81% | 5,008 | 102 | 1.09 | -0.38 | 2 | 32 | None |
UPST | Options Chain | 81.74 | Put | 69.00 | 8/08 | Yes | 4.00 | 4.20 | 3.99 | +1.13 | +39.51% | 7,711 | 185 | 1.95 | -0.24 | 5 | 43 | None |
MSTR | Options Chain | 401.86 | Call | 390.00 | 8/08 | No | 6.35 | 6.55 | 6.57 | -14.50 | -68.82% | 16,996 | 415 | 0.57 | 0.35 | 2 | 59 | None |
SMR | Options Chain | 50.21 | Call | 49.00 | 9/19 | No | 4.40 | 4.45 | 4.55 | -4.44 | -49.39% | 5,754 | 142 | 1.04 | 0.46 | 3 | 21 | None |
CVX | Options Chain | 151.64 | Put | 145.00 | 8/08 | Yes | 0.30 | 0.37 | 0.38 | -0.17 | -30.91% | 5,602 | 139 | 0.26 | -0.13 | 12 | 75 | None |
COIN | Options Chain | 377.76 | Call | 350.00 | 8/08 | Yes | 1.80 | 1.84 | 1.84 | -31.92 | -94.55% | 4,103 | 107 | 0.63 | 0.14 | 11 | 58 | None |
SYF | Options Chain | 69.67 | Put | 65.00 | 8/15 | No | 0.95 | 1.00 | 1.00 | +0.50 | +100.00% | 10,108 | 266 | 0.35 | -0.29 | 17 | 72 | None |
MSTR | Options Chain | 401.86 | Put | 170.00 | 8/08 | No | 0.13 | 0.15 | 0.13 | +0.01 | +8.34% | 34,368 | 911 | 2.23 | 0.00 | 2 | 59 | None |
MRNA | Options Chain | 29.56 | Call | 30.50 | 8/08 | Yes | 0.14 | 0.16 | 0.16 | -1.33 | -89.27% | 30,147 | 823 | 0.67 | 0.11 | 12 | 43 | None |
COIN | Options Chain | 377.76 | Call | 360.00 | 8/08 | Yes | 0.99 | 1.11 | 1.02 | -26.23 | -96.26% | 18,302 | 502 | 0.65 | 0.09 | 11 | 58 | None |
RKT | Options Chain | 14.77 | Call | 20.00 | 9/19 | Yes | 0.44 | 0.46 | 0.48 | +0.10 | +26.32% | 9,937 | 316 | 0.63 | 0.25 | 7 | 42 | None |
ATYR | Options Chain | 4.72 | Call | 5.00 | 9/19 | No | 2.35 | 2.65 | 2.45 | -0.20 | -7.55% | 20,245 | 662 | 4.19 | 0.75 | 3 | 15 | None |
COIN | Options Chain | 377.76 | Put | 317.50 | 8/08 | Yes | 11.25 | 11.95 | 11.55 | +10.35 | +862.50% | 3,836 | 128 | 0.63 | -0.50 | 11 | 58 | None |
ANF | Options Chain | 96.02 | Put | 92.00 | 8/08 | No | 2.85 | 3.10 | 3.00 | +1.70 | +130.77% | 3,906 | 134 | 0.50 | -0.52 | 17 | 62 | None |
AMZN | Options Chain | 234.11 | Call | 217.50 | 8/08 | Yes | 2.37 | 2.41 | 2.40 | -16.26 | -87.14% | 15,280 | 546 | 0.33 | 0.35 | 14 | 63 | None |
UPST | Options Chain | 81.74 | Call | 88.00 | 8/08 | Yes | 4.50 | 4.75 | 4.77 | -1.20 | -20.11% | 7,792 | 290 | 1.83 | 0.41 | 5 | 43 | None |
BROS | Options Chain | 59.27 | Put | 50.00 | 8/08 | Yes | 1.85 | 1.95 | 1.85 | +0.90 | +94.74% | 5,292 | 201 | 1.38 | -0.22 | 9 | 53 | None |
MSTR | Options Chain | 401.86 | Call | 395.00 | 8/08 | No | 5.05 | 5.25 | 5.20 | -12.65 | -70.87% | 15,843 | 620 | 0.57 | 0.29 | 2 | 59 | None |
RIVN | Options Chain | 12.87 | Put | 11.50 | 8/15 | Yes | 0.32 | 0.35 | 0.33 | +0.10 | +43.48% | 4,403 | 174 | 0.75 | -0.27 | 8 | 29 | None |
AMZN | Options Chain | 234.11 | Call | 222.50 | 8/08 | Yes | 1.06 | 1.08 | 1.07 | -13.75 | -92.78% | 12,486 | 510 | 0.33 | 0.20 | 14 | 63 | None |
PCH | Options Chain | 40.89 | Call | 45.00 | 9/19 | No | 0.35 | 0.45 | 0.36 | +0.21 | +140.00% | 2,991 | 123 | 0.27 | 0.21 | 7 | 52 | None |
INTC | Options Chain | 19.80 | Call | 19.50 | 8/15 | No | 0.50 | 0.52 | 0.52 | -0.24 | -31.58% | 5,979 | 254 | 0.40 | 0.47 | 6 | 47 | None |
SNOW | Options Chain | 223.50 | Call | 215.00 | 8/08 | No | 1.85 | 1.96 | 1.95 | -9.33 | -82.72% | 3,016 | 130 | 0.46 | 0.23 | 2 | 46 | None |
AMZN | Options Chain | 234.11 | Call | 217.50 | 8/15 | Yes | 3.65 | 3.75 | 3.68 | -15.02 | -80.33% | 4,840 | 212 | 0.31 | 0.40 | 14 | 63 | None |
MSTR | Options Chain | 401.86 | Put | 5.00 | 10/17 | No | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 14,234 | 655 | 0.00 | 0.00 | 2 | 59 | None |
BX | Options Chain | 172.96 | Call | 177.50 | 8/08 | No | 0.29 | 0.56 | 0.35 | -0.80 | -69.57% | 3,171 | 150 | 0.29 | 0.11 | 11 | 67 | None |
OKLO | Options Chain | 76.59 | Call | 75.00 | 8/08 | No | 2.34 | 2.56 | 2.43 | -2.72 | -52.82% | 14,321 | 687 | 0.98 | 0.41 | 3 | 21 | None |
ENVX | Options Chain | 13.40 | Call | 12.00 | 8/15 | No | 0.26 | 0.30 | 0.27 | -2.63 | -90.69% | 1,973 | 101 | 0.94 | 0.24 | 5 | 35 | None |
JNJ | Options Chain | 164.74 | Call | 190.00 | 10/17 | Yes | 0.19 | 0.25 | 0.20 | +0.01 | +5.27% | 2,773 | 142 | 0.16 | 0.04 | 12 | 73 | None |
AA | Options Chain | 29.97 | Put | 32.00 | 8/08 | No | 3.65 | 3.75 | 3.75 | +1.42 | +60.95% | 2,154 | 111 | 0.70 | -0.91 | 16 | 46 | None |
BLND | Options Chain | 3.31 | Call | 4.00 | 8/15 | Yes | 0.20 | 0.25 | 0.21 | +0.11 | +110.00% | 13,485 | 727 | 1.07 | 0.33 | 8 | 26 | None |
CFLT | Options Chain | 17.73 | Put | 15.00 | 8/15 | Yes | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 2,062 | 113 | 0.62 | -0.13 | 5 | 39 | None |
KMI | Options Chain | 28.06 | Call | 29.00 | 8/08 | No | 0.08 | 0.09 | 0.08 | 0.00 | 0.00% | 8,030 | 449 | 0.24 | 0.18 | 9 | 64 | None |
CAT | Options Chain | 438.02 | Put | 385.00 | 8/08 | Yes | 0.91 | 1.07 | 1.00 | +0.63 | +170.27% | 2,017 | 113 | 0.51 | -0.07 | 12 | 69 | None |
SBET | Options Chain | 18.81 | Put | 16.00 | 8/08 | No | 0.40 | 0.45 | 0.45 | +0.14 | +45.17% | 1,899 | 109 | 1.38 | -0.24 | 9 | 30 | None |
RKT | Options Chain | 14.77 | Put | 15.00 | 8/29 | Yes | 0.41 | 0.46 | 0.38 | -0.89 | -70.08% | 4,138 | 240 | 0.58 | -0.25 | 7 | 42 | None |
BAC | Options Chain | 47.27 | Put | 43.00 | 8/08 | No | 0.14 | 0.15 | 0.15 | +0.11 | +275.00% | 2,634 | 154 | 0.36 | -0.13 | 13 | 73 | None |
TSLA | Options Chain | 308.27 | Call | 600.00 | 8/08 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2,828 | 167 | 1.46 | 0.00 | 8 | 51 | None |
COIN | Options Chain | 377.76 | Call | 345.00 | 8/08 | Yes | 2.39 | 2.59 | 2.35 | -38.90 | -94.31% | 1,756 | 104 | 0.63 | 0.18 | 11 | 58 | None |
AMZN | Options Chain | 234.11 | Call | 220.00 | 8/08 | Yes | 1.60 | 1.62 | 1.60 | -15.21 | -90.49% | 33,621 | 2,005 | 0.32 | 0.27 | 14 | 63 | None |
ENPH | Options Chain | 32.36 | Put | 29.00 | 8/08 | No | 0.25 | 0.27 | 0.29 | +0.11 | +61.12% | 3,652 | 218 | 0.68 | -0.17 | 10 | 51 | None |
VZ | Options Chain | 42.76 | Put | 41.50 | 8/08 | No | 0.07 | 0.10 | 0.10 | +0.02 | +25.00% | 8,011 | 482 | 0.23 | -0.12 | 13 | 72 | None |
VRT | Options Chain | 145.60 | Put | 134.00 | 8/08 | No | 1.80 | 1.87 | 2.10 | +1.30 | +162.50% | 4,616 | 278 | 0.55 | -0.23 | 9 | 58 | None |
FLR | Options Chain | 56.77 | Call | 40.00 | 8/15 | Yes | 1.95 | 2.05 | 1.95 | -13.93 | -87.72% | 2,716 | 164 | 0.56 | 0.56 | 17 | 59 | None |
LRCX | Options Chain | 94.84 | Call | 100.00 | 9/05 | No | 2.30 | 2.44 | 2.70 | +1.04 | +62.66% | 1,997 | 121 | 0.34 | 0.37 | 11 | 64 | None |
XOM | Options Chain | 111.64 | Put | 105.00 | 8/08 | Yes | 0.21 | 0.23 | 0.23 | +0.02 | +9.53% | 4,523 | 276 | 0.26 | -0.14 | 12 | 76 | None |
WDC | Options Chain | 78.69 | Call | 74.00 | 8/08 | No | 2.64 | 2.79 | 2.67 | -2.28 | -46.07% | 1,716 | 108 | 0.40 | 0.71 | 12 | 67 | None |
AMTM | Options Chain | 24.97 | Call | 30.00 | 9/19 | No | 0.40 | 0.65 | 0.50 | +0.10 | +25.00% | 1,894 | 120 | 0.56 | 0.19 | 3 | 18 | None |
ROKU | Options Chain | 94.16 | Call | 90.00 | 8/08 | No | 0.17 | 0.21 | 0.19 | -8.86 | -97.91% | 3,310 | 215 | 0.55 | 0.09 | 10 | 45 | None |
MOS | Options Chain | 36.01 | Call | 37.00 | 8/15 | Yes | 0.54 | 0.65 | 0.60 | -0.14 | -18.92% | 5,581 | 377 | 0.45 | 0.32 | 14 | 62 | None |
TSLA | Options Chain | 308.27 | Call | 520.00 | 8/08 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,627 | 110 | 1.18 | 0.00 | 8 | 51 | None |
CC | Options Chain | 11.98 | Put | 11.00 | 8/08 | No | 0.50 | 0.60 | 0.58 | +0.18 | +45.00% | 2,048 | 139 | 1.28 | -0.38 | 11 | 45 | None |
AMZN | Options Chain | 234.11 | Call | 227.50 | 8/08 | Yes | 0.46 | 0.48 | 0.48 | -11.02 | -95.83% | 13,113 | 891 | 0.34 | 0.11 | 14 | 63 | None |
SMCI | Options Chain | 58.97 | Call | 66.00 | 8/08 | Yes | 1.10 | 1.16 | 1.10 | -0.39 | -26.18% | 27,577 | 1,874 | 1.21 | 0.21 | 10 | 50 | None |
KVUE | Options Chain | 21.44 | Put | 21.00 | 8/08 | No | 0.35 | 0.39 | 0.36 | 0.00 | 0.00% | 3,094 | 213 | 0.53 | -0.36 | 3 | 19 | None |
AES | Options Chain | 13.15 | Call | 14.00 | 9/19 | No | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 12,570 | 870 | 0.48 | 0.41 | 13 | 56 | None |
TMC | Options Chain | 5.94 | Call | 5.00 | 8/08 | No | 0.70 | 0.85 | 0.76 | -0.10 | -11.63% | 2,209 | 153 | 1.26 | 0.76 | 5 | 34 | None |
PYPL | Options Chain | 68.76 | Call | 68.00 | 8/08 | No | 0.66 | 0.69 | 0.67 | -0.88 | -56.78% | 2,639 | 186 | 0.31 | 0.37 | 11 | 60 | None |
BX | Options Chain | 172.96 | Call | 172.50 | 8/08 | No | 1.31 | 1.59 | 1.35 | -1.08 | -44.45% | 3,365 | 240 | 0.31 | 0.31 | 11 | 67 | None |
RDDT | Options Chain | 160.59 | Call | 215.00 | 8/08 | Yes | 1.93 | 2.03 | 1.97 | +0.32 | +19.40% | 2,273 | 166 | 0.74 | 0.17 | 12 | 42 | None |
SBET | Options Chain | 18.81 | Call | 19.00 | 8/08 | No | 0.90 | 1.05 | 1.00 | -0.55 | -35.49% | 3,325 | 246 | 1.48 | 0.44 | 9 | 30 | None |
AMZN | Options Chain | 234.11 | Call | 215.00 | 8/08 | Yes | 3.40 | 3.45 | 3.40 | -17.50 | -83.74% | 9,929 | 735 | 0.33 | 0.45 | 14 | 63 | None |
RKT | Options Chain | 14.77 | Call | 18.00 | 8/08 | Yes | 0.17 | 0.18 | 0.18 | 0.00 | 0.00% | 19,702 | 1,491 | 0.74 | 0.25 | 7 | 42 | None |
HOOD | Options Chain | 103.05 | Put | 83.00 | 8/29 | Yes | 1.18 | 1.42 | 1.35 | +0.45 | +50.00% | 2,020 | 153 | 0.70 | -0.12 | 11 | 58 | None |
NLY | Options Chain | 20.33 | Call | 21.00 | 8/08 | No | 0.06 | 0.08 | 0.07 | +0.01 | +16.67% | 7,133 | 546 | 0.22 | 0.19 | 11 | 61 | None |
BAC | Options Chain | 47.27 | Put | 44.00 | 8/08 | No | 0.24 | 0.26 | 0.25 | +0.19 | +316.67% | 8,968 | 687 | 0.32 | -0.21 | 13 | 73 | None |
XYZ | Options Chain | 77.26 | Call | 86.00 | 8/08 | Yes | 0.63 | 0.65 | 0.64 | -0.76 | -54.29% | 3,712 | 290 | 0.94 | 0.15 | 17 | 58 | None |
UNH | Options Chain | 249.56 | Call | 250.00 | 8/08 | No | 1.23 | 1.29 | 1.26 | -4.37 | -77.62% | 7,365 | 577 | 0.40 | 0.22 | 13 | 69 | None |
AMED | Options Chain | 98.60 | Call | 105.00 | 8/15 | No | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2,351 | 185 | 0.17 | 0.02 | 15 | 45 | None |
OKLO | Options Chain | 76.59 | Call | 71.00 | 8/08 | No | 4.00 | 4.45 | 4.10 | -3.60 | -46.76% | 1,306 | 103 | 0.98 | 0.57 | 3 | 21 | None |
RIOT | Options Chain | 13.41 | Call | 11.50 | 8/15 | No | 0.59 | 0.63 | 0.60 | -1.90 | -76.00% | 1,583 | 125 | 0.84 | 0.46 | 10 | 38 | None |
TSLA | Options Chain | 308.27 | Put | 302.50 | 8/08 | No | 7.90 | 8.00 | 7.90 | +2.33 | +41.84% | 17,647 | 1,423 | 0.48 | -0.44 | 8 | 51 | None |
MARA | Options Chain | 16.08 | Call | 16.00 | 9/05 | No | 1.20 | 1.25 | 1.24 | -0.33 | -21.02% | 1,488 | 122 | 0.69 | 0.51 | 12 | 58 | None |
TSLA | Options Chain | 308.27 | Call | 302.50 | 8/08 | No | 8.35 | 8.45 | 8.50 | -3.70 | -30.33% | 7,966 | 659 | 0.48 | 0.56 | 8 | 51 | None |
BAC | Options Chain | 47.27 | Put | 42.00 | 8/08 | No | 0.08 | 0.09 | 0.09 | +0.06 | +200.00% | 5,087 | 422 | 0.41 | -0.08 | 13 | 73 | None |
XOM | Options Chain | 111.64 | Call | 111.00 | 8/08 | Yes | 0.93 | 1.00 | 1.00 | -1.45 | -59.19% | 6,563 | 549 | 0.24 | 0.31 | 12 | 76 | None |
HOOD | Options Chain | 103.05 | Call | 97.00 | 8/08 | Yes | 6.40 | 6.60 | 6.20 | -1.50 | -19.49% | 2,332 | 197 | 0.68 | 0.74 | 11 | 58 | None |
HUT | Options Chain | 21.23 | Call | 23.00 | 8/08 | No | 0.20 | 0.25 | 0.22 | -0.30 | -57.70% | 3,901 | 333 | 0.97 | 0.16 | 7 | 41 | None |
OKLO | Options Chain | 76.59 | Put | 65.00 | 8/08 | No | 1.29 | 1.42 | 1.35 | +0.66 | +95.66% | 7,411 | 640 | 1.00 | -0.21 | 3 | 21 | None |
SRM | Options Chain | 10.18 | Call | 10.00 | 1/16 | No | 3.50 | 4.30 | 3.85 | +1.98 | +105.89% | 3,173 | 276 | 5 | 17 | None | ||
IMAB | Options Chain | 2.01 | Call | 2.50 | 8/15 | No | 0.25 | 0.35 | 0.25 | +0.20 | +400.00% | 3,253 | 289 | 1.09 | 0.65 | 13 | 35 | None |
MA | Options Chain | 566.47 | Call | 620.00 | 9/19 | Yes | 1.29 | 1.49 | 1.38 | -0.82 | -37.28% | 6,543 | 586 | 0.19 | 0.09 | 12 | 66 | None |
COIN | Options Chain | 377.76 | Put | 290.00 | 8/08 | Yes | 2.68 | 2.84 | 2.97 | +2.66 | +858.07% | 4,046 | 370 | 0.71 | -0.18 | 11 | 58 | None |
META | Options Chain | 773.44 | Put | 752.50 | 8/08 | No | 13.85 | 14.10 | 13.00 | +7.66 | +143.45% | 1,262 | 118 | 0.29 | -0.52 | 17 | 73 | None |
SBET | Options Chain | 18.81 | Put | 16.00 | 9/19 | Yes | 2.10 | 2.20 | 2.20 | +0.46 | +26.44% | 5,048 | 473 | 1.30 | -0.31 | 9 | 30 | None |
HOOD | Options Chain | 103.05 | Call | 94.00 | 8/22 | Yes | 10.80 | 11.00 | 10.80 | -0.94 | -8.01% | 2,395 | 226 | 0.65 | 0.74 | 11 | 58 | None |
BX | Options Chain | 172.96 | Put | 167.50 | 8/08 | No | 2.31 | 2.56 | 2.46 | +1.24 | +101.64% | 3,009 | 285 | 0.32 | -0.42 | 11 | 67 | None |
BAC | Options Chain | 47.27 | Put | 44.50 | 8/08 | No | 0.33 | 0.35 | 0.35 | +0.27 | +337.50% | 1,563 | 150 | 0.31 | -0.27 | 13 | 73 | None |
SRE | Options Chain | 81.68 | Call | 85.00 | 9/19 | Yes | 1.50 | 1.70 | 1.85 | +0.15 | +8.83% | 1,360 | 135 | 0.23 | 0.35 | 10 | 72 | None |
AMD | Options Chain | 176.31 | Call | 192.50 | 8/15 | Yes | 2.32 | 2.35 | 2.28 | -1.52 | -40.00% | 3,365 | 336 | 0.67 | 0.21 | 12 | 61 | None |
MRNA | Options Chain | 29.56 | Put | 27.00 | 8/08 | Yes | 0.77 | 0.82 | 0.84 | +0.11 | +15.07% | 1,362 | 138 | 0.61 | -0.45 | 12 | 43 | None |
LAC | Options Chain | 2.57 | Call | 2.50 | 9/19 | No | 0.30 | 0.35 | 0.28 | -0.09 | -24.33% | 1,055 | 107 | 0.86 | 0.57 | 10 | 32 | None |
UNH | Options Chain | 249.56 | Call | 247.50 | 8/08 | No | 1.65 | 1.77 | 1.69 | -5.16 | -75.33% | 1,050 | 107 | 0.40 | 0.27 | 13 | 69 | None |
TSM | Options Chain | 241.62 | Call | 240.00 | 8/08 | No | 2.24 | 2.29 | 2.29 | -3.61 | -61.19% | 6,402 | 654 | 0.35 | 0.36 | 23 | 75 |
Dividend Stock List |
AAPL | Options Chain | 207.57 | Call | 205.00 | 8/08 | Yes | 2.63 | 2.66 | 2.63 | -4.62 | -63.73% | 25,247 | 2,591 | 0.32 | 0.38 | 10 | 64 | None |
SHEL | Options Chain | 72.21 | Call | 75.00 | 8/08 | Yes | 0.05 | 0.15 | 0.11 | -0.34 | -75.56% | 10,010 | 1,029 | 0.22 | 0.09 | 14 | 70 | None |
TSLA | Options Chain | 308.27 | Call | 305.00 | 8/08 | No | 7.15 | 7.25 | 7.15 | -3.50 | -32.87% | 19,521 | 2,011 | 0.48 | 0.51 | 8 | 51 | None |
COIN | Options Chain | 377.76 | Put | 312.50 | 8/08 | Yes | 8.90 | 9.35 | 9.60 | +8.41 | +706.73% | 1,255 | 131 | 0.64 | -0.43 | 11 | 58 | None |
HOOD | Options Chain | 103.05 | Call | 99.00 | 8/08 | Yes | 5.05 | 5.20 | 4.85 | -1.21 | -19.97% | 2,451 | 258 | 0.67 | 0.67 | 11 | 58 | None |
HUT | Options Chain | 21.23 | Call | 21.00 | 8/08 | No | 0.58 | 0.64 | 0.61 | -0.74 | -54.82% | 4,713 | 497 | 0.91 | 0.36 | 7 | 41 | None |
INTC | Options Chain | 19.80 | Call | 19.00 | 8/08 | No | 0.55 | 0.56 | 0.56 | -0.39 | -41.06% | 4,529 | 480 | 0.39 | 0.63 | 6 | 47 | None |
HOOD | Options Chain | 103.05 | Call | 101.00 | 8/08 | Yes | 3.95 | 4.05 | 3.86 | -0.92 | -19.25% | 6,358 | 677 | 0.66 | 0.58 | 11 | 58 | None |
WSC | Options Chain | 29.35 | Call | 25.00 | 8/15 | No | 0.70 | 1.55 | 1.39 | -2.91 | -67.68% | 1,028 | 110 | 0.50 | 0.68 | 7 | 44 | None |
MU | Options Chain | 109.14 | Put | 90.00 | 8/22 | No | 0.62 | 0.68 | 0.60 | +0.23 | +62.17% | 2,120 | 227 | 0.53 | -0.10 | 16 | 69 | None |
AMZN | Options Chain | 234.11 | Call | 222.50 | 8/15 | Yes | 2.06 | 2.07 | 2.06 | -13.44 | -86.71% | 2,636 | 285 | 0.31 | 0.27 | 14 | 63 | None |
RDDT | Options Chain | 160.59 | Call | 205.00 | 8/08 | Yes | 3.90 | 4.05 | 3.95 | +1.71 | +76.34% | 1,572 | 171 | 0.72 | 0.30 | 12 | 42 | None |
VRT | Options Chain | 145.60 | Put | 141.00 | 8/08 | No | 4.40 | 4.60 | 4.55 | +2.25 | +97.83% | 1,021 | 112 | 0.51 | -0.47 | 9 | 58 | None |
UNH | Options Chain | 249.56 | Put | 225.00 | 8/08 | No | 1.46 | 1.61 | 1.61 | +1.03 | +177.59% | 2,735 | 301 | 0.46 | -0.17 | 13 | 69 | None |
META | Options Chain | 773.44 | Put | 755.00 | 8/08 | No | 15.25 | 15.50 | 15.29 | +9.53 | +165.46% | 2,320 | 261 | 0.29 | -0.55 | 17 | 73 | None |
TSM | Options Chain | 241.62 | Call | 252.50 | 8/08 | No | 0.31 | 0.33 | 0.31 | -0.91 | -74.59% | 3,809 | 429 | 0.36 | 0.09 | 23 | 75 |
Dividend Stock List |
TSLA | Options Chain | 308.27 | Call | 510.00 | 8/08 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3,584 | 404 | 1.14 | 0.00 | 8 | 51 | None |
MSTR | Options Chain | 401.86 | Call | 400.00 | 8/08 | No | 4.05 | 4.20 | 4.15 | -10.75 | -72.15% | 12,918 | 1,462 | 0.57 | 0.24 | 2 | 59 | None |
ASTS | Options Chain | 53.17 | Put | 53.00 | 8/08 | No | 2.65 | 2.81 | 2.93 | +0.42 | +16.74% | 2,297 | 260 | 0.85 | -0.50 | 5 | 43 | None |
CAT | Options Chain | 438.02 | Put | 400.00 | 8/08 | Yes | 2.27 | 2.64 | 2.99 | +2.21 | +283.34% | 2,048 | 234 | 0.50 | -0.17 | 12 | 69 | None |
SRM | Options Chain | 10.18 | Call | 10.00 | 8/15 | No | 2.35 | 2.70 | 2.40 | +1.77 | +280.96% | 1,934 | 221 | 5 | 17 | None | ||
TSLA | Options Chain | 308.27 | Call | 310.00 | 8/08 | No | 5.05 | 5.15 | 5.15 | -2.83 | -35.47% | 36,793 | 4,210 | 0.48 | 0.40 | 8 | 51 | None |
BE | Options Chain | 37.39 | Put | 37.00 | 9/19 | Yes | 3.60 | 3.80 | 3.90 | -0.19 | -4.65% | 2,009 | 230 | 0.71 | -0.46 | 6 | 7 | None |
AAPL | Options Chain | 207.57 | Call | 207.50 | 8/08 | Yes | 1.69 | 1.71 | 1.71 | -4.24 | -71.27% | 28,344 | 3,266 | 0.31 | 0.27 | 10 | 64 | None |
V | Options Chain | 345.47 | Call | 345.00 | 8/08 | No | 1.88 | 2.00 | 1.75 | -3.70 | -67.89% | 1,326 | 155 | 0.21 | 0.31 | 11 | 69 | None |
TSLA | Options Chain | 308.27 | Call | 445.00 | 8/08 | No | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 4,714 | 555 | 0.93 | 0.00 | 8 | 51 | None |
HOOD | Options Chain | 103.05 | Call | 93.00 | 8/08 | Yes | 9.50 | 9.70 | 9.82 | -1.13 | -10.32% | 3,026 | 357 | 0.72 | 0.84 | 11 | 58 | None |
ALAB | Options Chain | 136.73 | Put | 115.00 | 8/08 | No | 4.70 | 4.90 | 4.51 | +1.31 | +40.94% | 1,214 | 144 | 1.51 | -0.25 | 3 | 22 | None |
PYPL | Options Chain | 68.76 | Call | 69.00 | 8/08 | No | 0.39 | 0.42 | 0.40 | -0.73 | -64.61% | 4,330 | 514 | 0.32 | 0.26 | 11 | 60 | None |
SBET | Options Chain | 18.81 | Put | 18.00 | 9/19 | Yes | 3.30 | 3.50 | 3.40 | +0.30 | +9.68% | 1,025 | 122 | 1.37 | -0.39 | 9 | 30 | None |
AFRM | Options Chain | 68.56 | Put | 58.00 | 8/08 | No | 0.22 | 0.25 | 0.23 | +0.12 | +109.10% | 1,543 | 184 | 0.67 | -0.07 | 4 | 45 | None |
CZR | Options Chain | 26.68 | Put | 21.00 | 9/19 | No | 0.26 | 0.29 | 0.27 | +0.10 | +58.83% | 9,019 | 1,079 | 0.52 | -0.11 | 7 | 47 | None |
CLOV | Options Chain | 2.89 | Put | 2.50 | 8/08 | Yes | 0.07 | 0.13 | 0.10 | +0.02 | +25.00% | 21,803 | 2,614 | 1.73 | -0.24 | 11 | 19 | None |
COIN | Options Chain | 377.76 | Put | 315.00 | 8/08 | Yes | 10.05 | 10.35 | 10.75 | +9.65 | +877.28% | 3,569 | 430 | 0.63 | -0.46 | 11 | 58 | None |
HOOD | Options Chain | 103.05 | Call | 116.00 | 8/08 | Yes | 0.38 | 0.40 | 0.44 | -0.13 | -22.81% | 3,404 | 412 | 0.72 | 0.12 | 11 | 58 | None |
TSLA | Options Chain | 308.27 | Call | 455.00 | 8/08 | No | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 6,872 | 837 | 0.93 | 0.00 | 8 | 51 | None |
LUMN | Options Chain | 4.45 | Put | 3.50 | 8/15 | Yes | 0.01 | 0.16 | 0.09 | +0.04 | +80.00% | 992 | 123 | 0.71 | -0.29 | 7 | 28 | None |
JOBY | Options Chain | 16.66 | Put | 18.00 | 8/08 | Yes | 1.60 | 1.70 | 1.65 | -0.30 | -15.39% | 1,902 | 238 | 1.23 | -0.55 | 6 | 38 | None |
SNOW | Options Chain | 223.50 | Call | 215.00 | 8/15 | No | 3.40 | 3.55 | 3.50 | -8.90 | -71.78% | 1,317 | 165 | 0.44 | 0.30 | 2 | 46 | None |
BE | Options Chain | 37.39 | Put | 28.00 | 9/19 | Yes | 0.55 | 0.65 | 0.55 | -0.12 | -17.91% | 2,170 | 273 | 0.72 | -0.12 | 6 | 7 | None |
AAPL | Options Chain | 207.57 | Put | 202.50 | 8/08 | Yes | 3.40 | 3.45 | 3.42 | +0.06 | +1.79% | 11,196 | 1,414 | 0.32 | -0.51 | 10 | 64 | None |
AAPL | Options Chain | 207.57 | Call | 207.50 | 8/15 | Yes | 2.79 | 2.83 | 2.78 | -3.90 | -58.39% | 5,749 | 728 | 0.30 | 0.34 | 10 | 64 | None |
MTCH | Options Chain | 34.27 | Put | 33.00 | 8/08 | Yes | 1.02 | 1.06 | 0.97 | +0.08 | +8.99% | 1,006 | 129 | 0.77 | -0.38 | 11 | 56 | None |
NFLX | Options Chain | 1,159.40 | Put | 1,152.50 | 8/08 | No | 13.80 | 14.30 | 14.27 | +0.20 | +1.43% | 799 | 103 | 0.27 | -0.44 | 7 | 66 | None |
PDD | Options Chain | 113.45 | Call | 114.00 | 8/08 | No | 0.72 | 0.78 | 0.75 | -1.35 | -64.29% | 890 | 115 | 0.37 | 0.24 | 17 | 41 | None |
MSTR | Options Chain | 401.86 | Put | 372.50 | 8/08 | No | 11.70 | 12.10 | 11.96 | +7.87 | +192.43% | 1,120 | 145 | 0.58 | -0.42 | 2 | 59 | None |
BP | Options Chain | 32.15 | Call | 32.50 | 8/08 | Yes | 0.31 | 0.37 | 0.35 | -0.12 | -25.54% | 1,580 | 205 | 0.38 | 0.34 | 8 | 55 | None |
AEM | Options Chain | 124.36 | Call | 135.00 | 8/08 | No | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 915 | 120 | 0.36 | 0.04 | 14 | 71 | None |
SGRY | Options Chain | 21.95 | Call | 25.00 | 9/19 | Yes | 0.25 | 0.30 | 0.30 | -0.25 | -45.46% | 5,157 | 680 | 0.44 | 0.23 | 3 | 42 | None |
TMC | Options Chain | 5.94 | Call | 5.50 | 8/08 | No | 0.45 | 0.55 | 0.51 | -0.24 | -32.00% | 1,111 | 147 | 1.50 | 0.57 | 5 | 34 | None |
SATS | Options Chain | 32.59 | Call | 37.00 | 9/19 | Yes | 0.00 | 1.15 | 1.10 | -0.30 | -21.43% | 1,231 | 163 | 1.00 | 0.19 | 8 | 59 | None |
BIDU | Options Chain | 87.87 | Call | 85.00 | 8/29 | Yes | 4.60 | 4.75 | 4.85 | +0.30 | +6.60% | 800 | 106 | 0.42 | 0.58 | 18 | 32 | None |
COIN | Options Chain | 377.76 | Call | 500.00 | 10/17 | Yes | 2.89 | 3.15 | 2.95 | -7.91 | -72.84% | 5,521 | 742 | 0.63 | 0.08 | 11 | 58 | None |
COIN | Options Chain | 377.76 | Put | 280.00 | 8/08 | Yes | 1.52 | 1.61 | 1.76 | +1.53 | +665.22% | 1,249 | 168 | 0.75 | -0.12 | 11 | 58 | None |
HOOD | Options Chain | 103.05 | Call | 103.00 | 8/08 | Yes | 3.00 | 3.10 | 3.05 | -0.68 | -18.24% | 6,025 | 812 | 0.66 | 0.50 | 11 | 58 | None |
ONON | Options Chain | 48.57 | Put | 46.00 | 8/15 | No | 1.86 | 1.93 | 1.96 | +1.04 | +113.05% | 1,831 | 248 | 0.68 | -0.39 | 11 | 53 | None |
SCHW | Options Chain | 97.73 | Put | 97.50 | 10/17 | Yes | 5.30 | 5.45 | 5.24 | +1.49 | +39.74% | 1,276 | 173 | 0.26 | -0.52 | 14 | 67 | None |
CCJ | Options Chain | 74.93 | Call | 77.00 | 8/08 | Yes | 0.36 | 0.40 | 0.35 | -0.48 | -57.84% | 1,557 | 212 | 0.43 | 0.16 | 11 | 58 | None |
CRCL | Options Chain | 183.52 | Call | 320.00 | 8/29 | No | 1.05 | 1.25 | 1.19 | -0.57 | -32.39% | 1,438 | 196 | 1.34 | 0.05 | 3 | 22 | None |
COF | Options Chain | 215.00 | Put | 190.00 | 8/15 | No | 0.65 | 0.80 | 0.80 | +0.47 | +142.43% | 2,013 | 278 | 0.37 | -0.11 | 8 | 61 | None |
FIVE | Options Chain | 136.52 | Call | 145.00 | 8/15 | No | 0.95 | 1.20 | 1.10 | -1.00 | -47.62% | 2,274 | 316 | 0.45 | 0.18 | 12 | 54 | None |
RIOT | Options Chain | 13.41 | Put | 10.50 | 8/08 | No | 0.22 | 0.23 | 0.23 | +0.18 | +360.00% | 1,727 | 240 | 0.84 | -0.28 | 10 | 38 | None |
TGT | Options Chain | 100.50 | Put | 99.00 | 8/08 | No | 1.79 | 1.87 | 1.83 | +0.52 | +39.70% | 1,235 | 172 | 0.34 | -0.45 | 14 | 65 | None |
UNH | Options Chain | 249.56 | Call | 252.50 | 8/08 | No | 0.89 | 0.93 | 0.91 | -3.53 | -79.51% | 2,740 | 382 | 0.41 | 0.18 | 13 | 69 | None |
AAPL | Options Chain | 207.57 | Put | 200.00 | 9/12 | Yes | 6.05 | 6.40 | 6.15 | +1.76 | +40.10% | 824 | 115 | 0.29 | -0.42 | 10 | 64 | None |
HOOD | Options Chain | 103.05 | Call | 104.00 | 8/08 | Yes | 2.60 | 2.65 | 2.55 | -0.68 | -21.06% | 8,046 | 1,124 | 0.66 | 0.46 | 11 | 58 | None |
SATS | Options Chain | 32.59 | Call | 38.00 | 10/17 | Yes | 1.05 | 1.65 | 1.25 | -2.45 | -66.22% | 1,534 | 216 | 0.88 | 0.23 | 8 | 59 | None |
TSLA | Options Chain | 308.27 | Call | 300.00 | 8/08 | No | 9.75 | 9.85 | 9.90 | -3.83 | -27.90% | 11,398 | 1,609 | 0.49 | 0.61 | 8 | 51 | None |
DIS | Options Chain | 119.11 | Call | 118.00 | 8/08 | Yes | 2.93 | 3.05 | 2.94 | -1.49 | -33.64% | 2,777 | 393 | 0.57 | 0.43 | 13 | 63 | None |
LUMN | Options Chain | 4.45 | Call | 4.00 | 8/22 | Yes | 0.09 | 0.11 | 0.13 | -0.36 | -73.47% | 723 | 103 | 0.68 | 0.37 | 7 | 28 | None |
CFLT | Options Chain | 17.73 | Call | 17.00 | 8/15 | Yes | 0.90 | 1.00 | 0.90 | -0.41 | -31.30% | 758 | 108 | 0.55 | 0.57 | 5 | 39 | None |
MSTR | Options Chain | 401.86 | Put | 382.50 | 8/08 | No | 16.70 | 17.35 | 16.65 | +10.50 | +170.74% | 835 | 119 | 0.56 | -0.55 | 2 | 59 | None |
AMZN | Options Chain | 234.11 | Put | 217.50 | 8/08 | Yes | 5.85 | 5.95 | 5.94 | +4.30 | +262.20% | 8,890 | 1,269 | 0.32 | -0.65 | 14 | 63 | None |
META | Options Chain | 773.44 | Call | 760.00 | 8/08 | No | 7.25 | 7.40 | 7.43 | -14.32 | -65.84% | 6,420 | 918 | 0.28 | 0.38 | 17 | 73 | None |
BA | Options Chain | 221.84 | Call | 220.00 | 8/08 | No | 4.15 | 4.35 | 3.65 | -1.45 | -28.44% | 2,959 | 425 | 0.31 | 0.53 | 5 | 47 | None |
MSTR | Options Chain | 401.86 | Put | 377.50 | 8/08 | No | 13.90 | 14.50 | 14.13 | +8.98 | +174.37% | 1,427 | 205 | 0.57 | -0.49 | 2 | 59 | None |
TSLA | Options Chain | 308.27 | Call | 292.50 | 8/08 | No | 14.55 | 14.65 | 15.30 | -4.10 | -21.14% | 758 | 109 | 0.51 | 0.74 | 8 | 51 | None |
BX | Options Chain | 172.96 | Put | 167.50 | 8/15 | No | 3.50 | 3.85 | 3.77 | +1.71 | +83.01% | 859 | 124 | 0.32 | -0.44 | 11 | 67 | None |
UNH | Options Chain | 249.56 | Call | 250.00 | 10/17 | Yes | 13.80 | 14.05 | 14.00 | -5.30 | -27.47% | 3,580 | 517 | 0.44 | 0.45 | 13 | 69 | None |
ASML | Options Chain | 694.71 | Call | 710.00 | 8/15 | No | 7.10 | 7.40 | 7.00 | -4.07 | -36.77% | 1,114 | 161 | 0.29 | 0.30 | 14 | 61 | None |
VZ | Options Chain | 42.76 | Call | 45.00 | 9/05 | No | 0.26 | 0.29 | 0.30 | +0.03 | +11.12% | 2,323 | 337 | 0.17 | 0.22 | 13 | 72 | None |
COIN | Options Chain | 377.76 | Call | 370.00 | 8/08 | Yes | 0.60 | 0.72 | 0.67 | -20.58 | -96.85% | 3,013 | 438 | 0.67 | 0.05 | 11 | 58 | None |
GE | Options Chain | 271.08 | Put | 260.00 | 9/19 | No | 7.25 | 7.45 | 7.15 | +1.20 | +20.17% | 16,259 | 2,372 | 0.30 | -0.33 | 9 | 64 | None |
BULL | Options Chain | 14.19 | Call | 13.50 | 8/08 | No | 0.54 | 0.61 | 0.58 | -0.56 | -49.13% | 1,782 | 261 | 0.91 | 0.47 | 3 | 17 | None |
RIOT | Options Chain | 13.41 | Call | 11.50 | 9/05 | No | 0.95 | 1.01 | 1.12 | -1.33 | -54.29% | 1,474 | 216 | 0.78 | 0.50 | 10 | 38 | None |
ONDS | Options Chain | 2.12 | Put | 2.00 | 8/08 | No | 0.05 | 0.15 | 0.09 | -0.01 | -10.00% | 1,781 | 262 | 1.39 | -0.26 | 7 | 25 | None |
LUMN | Options Chain | 4.45 | Call | 4.00 | 8/15 | Yes | 0.08 | 0.09 | 0.09 | -0.51 | -85.00% | 11,614 | 1,729 | 0.71 | 0.35 | 7 | 28 | None |
CVNA | Options Chain | 390.17 | Call | 400.00 | 8/08 | No | 1.41 | 1.61 | 1.52 | -5.48 | -78.29% | 1,937 | 289 | 0.49 | 0.14 | 7 | 57 | None |
RKT | Options Chain | 14.77 | Call | 18.00 | 8/22 | Yes | 0.37 | 0.47 | 0.43 | +0.10 | +30.31% | 1,115 | 167 | 0.70 | 0.35 | 7 | 42 | None |
TSLA | Options Chain | 308.27 | Call | 307.50 | 8/08 | No | 6.05 | 6.15 | 6.15 | -3.10 | -33.52% | 11,145 | 1,677 | 0.48 | 0.45 | 8 | 51 | None |
AAPL | Options Chain | 207.57 | Call | 205.00 | 9/05 | Yes | 6.15 | 6.25 | 6.15 | -3.90 | -38.81% | 1,950 | 294 | 0.28 | 0.46 | 10 | 64 | None |
MSTR | Options Chain | 401.86 | Call | 420.00 | 8/08 | No | 1.82 | 1.89 | 1.85 | -4.71 | -71.80% | 20,881 | 3,157 | 0.61 | 0.11 | 2 | 59 | None |
CLSK | Options Chain | 11.37 | Call | 11.50 | 8/08 | No | 0.24 | 0.26 | 0.25 | -0.33 | -56.90% | 9,549 | 1,450 | 1.02 | 0.31 | 6 | 41 | None |
RIOT | Options Chain | 13.41 | Call | 13.50 | 8/08 | No | 0.07 | 0.08 | 0.07 | -0.70 | -90.91% | 18,716 | 2,844 | 1.03 | 0.10 | 10 | 38 | None |
RDDT | Options Chain | 160.59 | Put | 190.00 | 8/15 | Yes | 8.45 | 8.65 | 8.70 | -27.20 | -75.77% | 695 | 106 | 0.69 | -0.42 | 12 | 42 | None |
TSLA | Options Chain | 308.27 | Call | 302.50 | 8/15 | No | 12.00 | 12.10 | 12.25 | -3.10 | -20.20% | 2,118 | 324 | 0.49 | 0.56 | 8 | 51 | None |
PYPL | Options Chain | 68.76 | Put | 65.00 | 8/08 | No | 0.51 | 0.54 | 0.53 | +0.32 | +152.39% | 881 | 135 | 0.33 | -0.25 | 11 | 60 | None |
COIN | Options Chain | 377.76 | Put | 310.00 | 8/08 | Yes | 7.75 | 8.15 | 8.00 | +7.17 | +863.86% | 2,538 | 389 | 0.65 | -0.39 | 11 | 58 | None |
ATYR | Options Chain | 4.72 | Call | 12.00 | 9/19 | No | 0.85 | 1.35 | 1.17 | 0.00 | 0.00% | 21,699 | 3,329 | 3.55 | 0.45 | 3 | 15 | None |
BIDU | Options Chain | 87.87 | Put | 85.00 | 8/29 | Yes | 3.20 | 3.30 | 3.31 | +0.67 | +25.38% | 824 | 127 | 0.41 | -0.42 | 18 | 32 | None |
AAPL | Options Chain | 207.57 | Call | 195.00 | 8/08 | Yes | 8.95 | 9.10 | 8.87 | -5.73 | -39.25% | 1,401 | 217 | 0.35 | 0.78 | 10 | 64 | None |
RIOT | Options Chain | 13.41 | Put | 11.00 | 8/29 | No | 0.84 | 0.88 | 0.86 | +0.59 | +218.52% | 1,118 | 174 | 0.79 | -0.43 | 10 | 38 | None |
UNH | Options Chain | 249.56 | Put | 235.00 | 8/08 | No | 4.25 | 4.40 | 4.34 | +3.15 | +264.71% | 3,230 | 504 | 0.42 | -0.37 | 13 | 69 | None |
HOOD | Options Chain | 103.05 | Call | 100.00 | 8/08 | Yes | 4.50 | 4.60 | 4.35 | -1.00 | -18.70% | 15,943 | 2,497 | 0.67 | 0.63 | 11 | 58 | None |
MSFT | Options Chain | 533.50 | Put | 522.50 | 8/08 | No | 5.70 | 5.85 | 5.81 | +3.40 | +141.08% | 1,679 | 263 | 0.22 | -0.52 | 14 | 68 | None |
JPM | Options Chain | 296.24 | Call | 292.50 | 8/08 | No | 2.53 | 2.60 | 2.70 | -4.14 | -60.53% | 1,303 | 205 | 0.24 | 0.42 | 12 | 79 | None |
AAPL | Options Chain | 207.57 | Put | 170.00 | 9/05 | Yes | 0.53 | 0.56 | 0.55 | +0.05 | +10.00% | 773 | 122 | 0.37 | -0.06 | 10 | 64 | None |
META | Options Chain | 773.44 | Put | 757.50 | 8/08 | No | 16.70 | 16.95 | 15.70 | +8.70 | +124.29% | 685 | 109 | 0.29 | -0.58 | 17 | 73 | None |
ROKU | Options Chain | 94.16 | Put | 75.00 | 8/08 | No | 0.45 | 0.56 | 0.57 | -0.18 | -24.00% | 1,834 | 294 | 0.50 | -0.13 | 10 | 45 | None |
DXCM | Options Chain | 80.77 | Call | 80.00 | 12/19 | Yes | 7.50 | 7.90 | 7.70 | -0.70 | -8.34% | 841 | 135 | 0.36 | 0.57 | 7 | 50 | None |
NVDA | Options Chain | 177.87 | Put | 95.00 | 8/29 | Yes | 0.05 | 0.07 | 0.06 | +0.02 | +50.00% | 793 | 128 | 0.86 | 0.00 | 16 | 59 | None |
TSLA | Options Chain | 308.27 | Put | 287.50 | 8/08 | No | 2.90 | 2.92 | 2.88 | +0.96 | +50.00% | 5,160 | 835 | 0.52 | -0.21 | 8 | 51 | None |
META | Options Chain | 773.44 | Call | 755.00 | 8/08 | No | 9.25 | 9.45 | 9.46 | -16.09 | -62.98% | 3,824 | 623 | 0.29 | 0.45 | 17 | 73 | None |
TSLA | Options Chain | 308.27 | Put | 307.50 | 8/08 | No | 10.60 | 10.70 | 10.61 | +2.86 | +36.91% | 8,258 | 1,346 | 0.48 | -0.55 | 8 | 51 | None |
FIVE | Options Chain | 136.52 | Put | 130.00 | 9/19 | Yes | 8.40 | 8.90 | 8.30 | +1.50 | +22.06% | 806 | 132 | 0.54 | -0.40 | 12 | 54 | None |
AVGO | Options Chain | 293.70 | Call | 287.50 | 8/08 | No | 7.25 | 7.40 | 7.15 | -4.35 | -37.83% | 1,098 | 180 | 0.41 | 0.54 | 8 | 66 | None |
GOOGL | Options Chain | 191.90 | Call | 187.50 | 8/08 | No | 3.85 | 3.95 | 3.91 | -1.99 | -33.73% | 3,425 | 562 | 0.31 | 0.54 | 15 | 70 | None |
AMZN | Options Chain | 234.11 | Call | 225.00 | 8/08 | Yes | 0.70 | 0.72 | 0.71 | -12.51 | -94.63% | 24,674 | 4,063 | 0.33 | 0.15 | 14 | 63 | None |
FSLR | Options Chain | 174.73 | Call | 205.00 | 8/08 | No | 0.42 | 0.66 | 0.66 | -0.19 | -22.36% | 1,268 | 209 | 0.49 | 0.06 | 13 | 62 | None |
VIPS | Options Chain | 15.09 | Put | 13.00 | 9/19 | Yes | 0.20 | 0.25 | 0.20 | +0.05 | +33.34% | 7,286 | 1,204 | 0.46 | -0.16 | 15 | 34 | None |
CVNA | Options Chain | 390.17 | Call | 375.00 | 8/08 | No | 7.80 | 8.35 | 8.46 | -11.17 | -56.91% | 2,715 | 450 | 0.50 | 0.45 | 7 | 57 | None |
MARA | Options Chain | 16.08 | Call | 15.50 | 8/08 | No | 0.70 | 0.73 | 0.72 | -0.36 | -33.34% | 2,168 | 361 | 0.70 | 0.58 | 12 | 58 | None |
BAC | Options Chain | 47.27 | Call | 46.00 | 8/08 | No | 0.51 | 0.52 | 0.50 | -1.06 | -67.95% | 3,609 | 604 | 0.27 | 0.42 | 13 | 73 | None |
SMCI | Options Chain | 58.97 | Call | 61.00 | 8/08 | Yes | 2.09 | 2.14 | 2.16 | -0.82 | -27.52% | 27,678 | 4,647 | 1.19 | 0.34 | 10 | 50 | None |
EBAY | Options Chain | 91.75 | Put | 87.50 | 8/15 | No | 0.30 | 0.38 | 0.52 | -0.12 | -18.75% | 640 | 108 | 0.26 | -0.16 | 11 | 65 | None |
EIX | Options Chain | 52.12 | Put | 47.50 | 9/19 | No | 0.95 | 1.10 | 1.01 | -0.34 | -25.19% | 1,300 | 221 | 0.41 | -0.21 | 12 | 68 | None |
AMD | Options Chain | 176.31 | Put | 150.00 | 8/08 | Yes | 1.49 | 1.51 | 1.50 | +0.77 | +105.48% | 17,004 | 2,891 | 0.87 | -0.12 | 12 | 61 | None |
ROKU | Options Chain | 94.16 | Call | 81.00 | 8/08 | No | 1.72 | 1.80 | 1.79 | -13.56 | -88.34% | 728 | 124 | 0.50 | 0.50 | 10 | 45 | None |
MSFT | Options Chain | 533.50 | Call | 532.50 | 8/08 | No | 2.45 | 2.50 | 2.48 | -5.12 | -67.37% | 2,395 | 408 | 0.20 | 0.24 | 14 | 68 | None |
TWLO | Options Chain | 129.00 | Put | 95.00 | 10/17 | Yes | 2.46 | 2.65 | 2.02 | +1.01 | +100.00% | 756 | 129 | 0.58 | -0.12 | 8 | 51 | None |
XOM | Options Chain | 111.64 | Call | 114.00 | 8/08 | Yes | 0.24 | 0.28 | 0.25 | -0.78 | -75.73% | 3,143 | 539 | 0.24 | 0.11 | 12 | 76 | None |
MSTR | Options Chain | 401.86 | Call | 365.00 | 8/08 | No | 18.05 | 18.55 | 18.80 | -24.30 | -56.39% | 647 | 111 | 0.61 | 0.67 | 2 | 59 | None |
BMY | Options Chain | 43.31 | Call | 45.00 | 8/15 | Yes | 0.73 | 0.76 | 0.74 | +0.29 | +64.45% | 13,314 | 2,288 | 0.30 | 0.40 | 12 | 63 | None |
PLTR | Options Chain | 158.35 | Put | 95.00 | 8/22 | Yes | 0.23 | 0.30 | 0.28 | +0.06 | +27.28% | 1,110 | 191 | 1.05 | -0.01 | 11 | 51 | None |
AMZN | Options Chain | 234.11 | Call | 225.00 | 9/05 | Yes | 3.65 | 3.75 | 3.72 | -12.03 | -76.39% | 848 | 146 | 0.29 | 0.31 | 14 | 63 | None |
CAVA | Options Chain | 88.01 | Call | 88.00 | 8/08 | No | 1.21 | 1.29 | 1.20 | -1.95 | -61.91% | 679 | 117 | 0.57 | 0.30 | 3 | 21 | None |
MSTR | Options Chain | 401.86 | Put | 355.00 | 8/08 | No | 6.15 | 6.45 | 6.20 | +3.31 | +114.54% | 1,136 | 197 | 0.65 | -0.23 | 2 | 59 | None |
FCX | Options Chain | 40.24 | Call | 34.00 | 8/15 | No | 5.85 | 5.95 | 5.62 | -0.90 | -13.81% | 840 | 146 | 0.52 | 0.96 | 12 | 54 | None |
MSTR | Options Chain | 401.86 | Put | 322.50 | 8/08 | No | 3.25 | 3.40 | 3.25 | +1.26 | +63.32% | 955 | 166 | 0.95 | -0.09 | 2 | 59 | None |
PLTR | Options Chain | 158.35 | Call | 177.50 | 8/08 | Yes | 2.57 | 2.59 | 2.59 | -0.30 | -10.39% | 8,714 | 1,515 | 1.04 | 0.22 | 11 | 51 | None |
TGT | Options Chain | 100.50 | Put | 97.00 | 8/08 | No | 1.02 | 1.07 | 1.04 | +0.30 | +40.55% | 1,242 | 216 | 0.34 | -0.29 | 14 | 65 | None |
AMZN | Options Chain | 234.11 | Call | 220.00 | 8/29 | Yes | 4.70 | 4.75 | 4.70 | -14.37 | -75.36% | 2,082 | 364 | 0.30 | 0.39 | 14 | 63 | None |
FLR | Options Chain | 56.77 | Call | 37.50 | 8/15 | Yes | 3.50 | 3.70 | 3.60 | -11.50 | -76.16% | 1,174 | 206 | 0.58 | 0.76 | 17 | 59 | None |
AAPL | Options Chain | 207.57 | Call | 202.50 | 8/08 | Yes | 3.80 | 3.90 | 3.85 | -5.08 | -56.89% | 11,998 | 2,126 | 0.32 | 0.49 | 10 | 64 | None |
RKLB | Options Chain | 45.92 | Call | 45.50 | 8/08 | Yes | 3.00 | 3.15 | 2.97 | -0.53 | -15.15% | 884 | 157 | 1.28 | 0.53 | 2 | 43 | None |
MSFT | Options Chain | 533.50 | Put | 525.00 | 8/08 | No | 6.85 | 7.00 | 7.08 | +4.05 | +133.67% | 5,745 | 1,021 | 0.21 | -0.58 | 14 | 68 | None |
META | Options Chain | 773.44 | Put | 740.00 | 8/08 | No | 8.30 | 8.55 | 8.40 | +5.40 | +180.00% | 2,715 | 486 | 0.30 | -0.35 | 17 | 73 | None |
CLBR | Options Chain | 17.00 | Call | 35.00 | 8/15 | No | 1.70 | 2.00 | 1.83 | -0.36 | -16.44% | 3,798 | 681 | 2.68 | 0.30 | 3 | 18 | None |
EXE | Options Chain | 104.78 | Call | 105.00 | 9/19 | No | 2.94 | 3.10 | 3.10 | -0.70 | -18.43% | 2,022 | 366 | 0.30 | 0.41 | 3 | 22 | None |
BABA | Options Chain | 120.63 | Call | 119.00 | 8/08 | No | 1.42 | 1.47 | 1.42 | -2.18 | -60.56% | 2,546 | 466 | 0.36 | 0.37 | 17 | 39 | None |
CLS | Options Chain | 199.86 | Put | 190.00 | 8/15 | No | 6.70 | 8.20 | 7.35 | +2.15 | +41.35% | 1,058 | 194 | 0.60 | -0.42 | 6 | 55 | None |
TLRY | Options Chain | 0.58 | Call | 1.00 | 9/05 | No | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 3,653 | 671 | 2.08 | 0.07 | 10 | 32 | None |
COIN | Options Chain | 377.76 | Put | 325.00 | 8/08 | Yes | 15.30 | 16.00 | 16.60 | +14.93 | +894.02% | 1,528 | 281 | 0.63 | -0.60 | 11 | 58 | None |
TSLA | Options Chain | 308.27 | Call | 490.00 | 8/08 | No | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 3,712 | 684 | 1.06 | 0.00 | 8 | 51 | None |
CRCL | Options Chain | 183.52 | Put | 150.00 | 8/08 | No | 1.05 | 1.10 | 1.00 | +0.52 | +108.34% | 4,211 | 776 | 0.84 | -0.13 | 3 | 22 | None |
MSFT | Options Chain | 533.50 | Call | 590.00 | 9/19 | No | 0.67 | 0.71 | 0.63 | -1.02 | -61.82% | 2,498 | 461 | 0.19 | 0.05 | 14 | 68 | None |
PDD | Options Chain | 113.45 | Put | 116.00 | 8/08 | No | 6.70 | 6.90 | 6.10 | +2.20 | +56.41% | 600 | 111 | 0.40 | -0.84 | 17 | 41 | None |
BIDU | Options Chain | 87.87 | Put | 79.00 | 8/15 | No | 0.36 | 0.40 | 0.35 | +0.13 | +59.10% | 886 | 164 | 0.38 | -0.12 | 18 | 32 | None |
NFLX | Options Chain | 1,159.40 | Call | 1,205.00 | 8/08 | No | 3.15 | 3.45 | 3.25 | -0.70 | -17.73% | 748 | 140 | 0.26 | 0.14 | 7 | 66 | None |
EMN | Options Chain | 72.61 | Put | 60.00 | 8/15 | Yes | 2.85 | 3.20 | 3.26 | +3.21 | +6,420.00% | 577 | 108 | 0.46 | -0.66 | 15 | 68 | None |
NVDA | Options Chain | 177.87 | Put | 147.00 | 8/08 | No | 0.20 | 0.21 | 0.21 | +0.11 | +110.00% | 6,388 | 1,197 | 0.66 | -0.03 | 16 | 59 | None |
MSTR | Options Chain | 401.86 | Call | 385.00 | 8/08 | No | 7.95 | 8.25 | 8.30 | -17.36 | -67.66% | 2,906 | 546 | 0.57 | 0.42 | 2 | 59 | None |
LULU | Options Chain | 200.53 | Call | 200.00 | 8/08 | No | 1.92 | 2.04 | 2.01 | -2.95 | -59.48% | 620 | 117 | 0.40 | 0.30 | 14 | 62 | None |
AAPL | Options Chain | 207.57 | Call | 197.50 | 8/08 | Yes | 7.00 | 7.10 | 7.10 | -5.30 | -42.75% | 1,049 | 198 | 0.34 | 0.70 | 10 | 64 | None |
TSLA | Options Chain | 308.27 | Call | 310.00 | 9/05 | No | 15.35 | 15.45 | 15.95 | -2.10 | -11.64% | 971 | 184 | 0.48 | 0.49 | 8 | 51 | None |
CMG | Options Chain | 42.88 | Call | 43.00 | 8/08 | No | 0.54 | 0.59 | 0.56 | -0.13 | -18.85% | 1,115 | 213 | 0.29 | 0.42 | 11 | 55 | None |
HOOD | Options Chain | 103.05 | Put | 90.00 | 8/08 | Yes | 0.72 | 0.76 | 0.80 | +0.40 | +100.00% | 8,145 | 1,557 | 0.78 | -0.11 | 11 | 58 | None |
USAR | Options Chain | 12.71 | Call | 31.00 | 8/08 | No | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2,599 | 500 | 3.08 | 0.00 | 3 | 17 | None |
XOM | Options Chain | 111.64 | Call | 113.00 | 8/08 | Yes | 0.38 | 0.43 | 0.41 | -1.05 | -71.92% | 3,197 | 617 | 0.24 | 0.15 | 12 | 76 | None |
JPM | Options Chain | 296.24 | Call | 307.50 | 8/08 | No | 0.12 | 0.14 | 0.13 | -0.30 | -69.77% | 1,556 | 301 | 0.23 | 0.04 | 12 | 79 | None |
RDDT | Options Chain | 160.59 | Call | 210.00 | 8/08 | Yes | 2.74 | 2.82 | 2.69 | +0.85 | +46.20% | 1,232 | 240 | 0.74 | 0.23 | 12 | 42 | None |
RDDT | Options Chain | 160.59 | Put | 160.00 | 8/08 | Yes | 0.47 | 0.78 | 0.50 | -11.80 | -95.94% | 1,123 | 219 | 0.86 | -0.04 | 12 | 42 | None |
AMZN | Options Chain | 234.11 | Call | 220.00 | 8/22 | Yes | 3.75 | 3.85 | 3.84 | -14.16 | -78.67% | 2,825 | 552 | 0.30 | 0.36 | 14 | 63 | None |
HD | Options Chain | 367.51 | Call | 390.00 | 8/08 | No | 0.25 | 0.40 | 0.36 | +0.14 | +63.64% | 2,631 | 516 | 0.21 | 0.06 | 8 | 57 | None |
MU | Options Chain | 109.14 | Call | 110.00 | 8/29 | No | 3.45 | 3.60 | 3.56 | -1.64 | -31.54% | 1,110 | 218 | 0.46 | 0.40 | 16 | 69 | None |
CRCL | Options Chain | 183.52 | Put | 160.00 | 8/08 | No | 2.45 | 2.60 | 2.60 | +1.60 | +160.00% | 3,754 | 739 | 0.76 | -0.27 | 3 | 22 | None |
TSLA | Options Chain | 308.27 | Put | 305.00 | 8/08 | No | 9.25 | 9.35 | 9.23 | +2.48 | +36.75% | 21,000 | 4,135 | 0.48 | -0.49 | 8 | 51 | None |
META | Options Chain | 773.44 | Call | 785.00 | 8/08 | No | 1.67 | 1.72 | 1.68 | -6.60 | -79.71% | 5,873 | 1,157 | 0.28 | 0.14 | 17 | 73 | None |
AMZN | Options Chain | 234.11 | Call | 230.00 | 9/12 | Yes | 2.94 | 3.10 | 3.04 | -10.46 | -77.49% | 535 | 106 | 0.28 | 0.25 | 14 | 63 | None |
FIVE | Options Chain | 136.52 | Call | 135.00 | 8/15 | No | 3.80 | 4.20 | 4.05 | -1.99 | -32.95% | 1,518 | 301 | 0.51 | 0.46 | 12 | 54 | None |
MSTR | Options Chain | 401.86 | Put | 375.00 | 8/08 | No | 12.85 | 13.25 | 13.13 | +8.46 | +181.16% | 3,472 | 689 | 0.58 | -0.45 | 2 | 59 | None |
AMZN | Options Chain | 234.11 | Put | 212.50 | 8/08 | Yes | 3.20 | 3.30 | 3.25 | +2.32 | +249.47% | 6,683 | 1,332 | 0.33 | -0.44 | 14 | 63 | None |
SRM | Options Chain | 10.18 | Call | 15.00 | 8/15 | No | 1.30 | 1.55 | 1.37 | +0.93 | +211.37% | 752 | 150 | 5 | 17 | None | ||
VLY | Options Chain | 9.27 | Put | 9.00 | 9/19 | No | 0.30 | 0.40 | 0.35 | +0.10 | +40.00% | 11,163 | 2,236 | 0.32 | -0.42 | 14 | 64 | None |
AAPL | Options Chain | 207.57 | Call | 225.00 | 9/05 | Yes | 0.85 | 0.88 | 0.85 | -1.48 | -63.52% | 2,134 | 428 | 0.26 | 0.11 | 10 | 64 | None |
BURL | Options Chain | 272.96 | Call | 270.00 | 8/15 | No | 8.00 | 8.60 | 7.70 | -0.70 | -8.34% | 513 | 103 | 0.34 | 0.53 | 9 | 52 | None |
W | Options Chain | 65.64 | Call | 66.00 | 8/08 | Yes | 3.30 | 3.50 | 3.21 | -1.28 | -28.51% | 1,210 | 243 | 1.15 | 0.45 | 7 | 41 | None |
ARM | Options Chain | 141.38 | Put | 136.00 | 8/08 | No | 3.10 | 3.30 | 3.20 | +1.10 | +52.39% | 609 | 123 | 0.49 | -0.42 | 3 | 22 | None |
SOFI | Options Chain | 22.58 | Call | 21.50 | 8/08 | No | 0.64 | 0.66 | 0.65 | -0.75 | -53.58% | 6,712 | 1,356 | 0.60 | 0.51 | 11 | 50 | None |
TSLA | Options Chain | 308.27 | Put | 267.50 | 8/08 | No | 0.77 | 0.79 | 0.70 | +0.21 | +42.86% | 1,988 | 402 | 0.61 | -0.08 | 8 | 51 | None |
OKLO | Options Chain | 76.59 | Put | 69.00 | 8/08 | No | 2.63 | 2.77 | 2.70 | +1.38 | +104.55% | 933 | 189 | 0.97 | -0.35 | 3 | 21 | None |
LMT | Options Chain | 420.98 | Call | 435.00 | 8/08 | No | 1.75 | 2.05 | 1.85 | +0.45 | +32.15% | 587 | 119 | 0.24 | 0.15 | 10 | 69 | None |
META | Options Chain | 773.44 | Put | 745.00 | 8/08 | No | 10.30 | 10.55 | 10.35 | +6.64 | +178.98% | 1,678 | 341 | 0.30 | -0.42 | 17 | 73 | None |
AMZN | Options Chain | 234.11 | Call | 227.50 | 8/15 | Yes | 1.11 | 1.14 | 1.12 | -11.13 | -90.86% | 3,683 | 753 | 0.31 | 0.17 | 14 | 63 | None |
FLR | Options Chain | 56.77 | Put | 37.50 | 8/15 | Yes | 0.65 | 0.75 | 0.70 | +0.63 | +900.00% | 1,695 | 349 | 0.59 | -0.24 | 17 | 59 | None |
PLTR | Options Chain | 158.35 | Call | 167.50 | 8/08 | Yes | 4.90 | 5.00 | 4.90 | -0.80 | -14.04% | 10,683 | 2,200 | 1.06 | 0.35 | 11 | 51 | None |
USAR | Options Chain | 12.71 | Put | 13.00 | 8/15 | No | 1.50 | 1.70 | 1.55 | -0.19 | -10.92% | 1,170 | 241 | 1.53 | -0.43 | 3 | 17 | None |
UNH | Options Chain | 249.56 | Call | 240.00 | 10/17 | Yes | 17.80 | 18.15 | 18.00 | -6.30 | -25.93% | 885 | 183 | 0.45 | 0.53 | 13 | 69 | None |
RDDT | Options Chain | 160.59 | Put | 155.00 | 9/19 | Yes | 3.90 | 4.00 | 4.00 | -10.60 | -72.61% | 499 | 104 | 0.67 | -0.14 | 12 | 42 | None |
HOOD | Options Chain | 103.05 | Call | 99.00 | 8/15 | Yes | 6.60 | 6.70 | 6.58 | -0.96 | -12.74% | 602 | 126 | 0.66 | 0.63 | 11 | 58 | None |
RDDT | Options Chain | 160.59 | Call | 230.00 | 9/19 | Yes | 6.75 | 6.95 | 6.64 | +3.66 | +122.82% | 616 | 129 | 0.62 | 0.27 | 12 | 42 | None |
AAPL | Options Chain | 207.57 | Call | 210.00 | 8/08 | Yes | 1.07 | 1.08 | 1.07 | -3.58 | -76.99% | 32,079 | 6,719 | 0.31 | 0.19 | 10 | 64 | None |
SRM | Options Chain | 10.18 | Call | 12.50 | 7/18 | No | 0.45 | 0.65 | 0.45 | +0.30 | +200.00% | 1,629 | 342 | 5 | 17 | None | ||
CVNA | Options Chain | 390.17 | Put | 375.00 | 8/08 | No | 12.35 | 12.80 | 12.20 | +6.40 | +110.35% | 827 | 174 | 0.50 | -0.55 | 7 | 57 | None |
ABNB | Options Chain | 132.41 | Call | 135.00 | 8/08 | Yes | 2.20 | 2.26 | 2.25 | -2.15 | -48.87% | 797 | 168 | 0.71 | 0.30 | 10 | 52 | None |
LI | Options Chain | 26.10 | Put | 25.00 | 8/15 | No | 1.00 | 1.08 | 1.08 | +0.32 | +42.11% | 7,286 | 1,538 | 0.57 | -0.45 | 17 | 23 | None |
GAP | Options Chain | 19.46 | Call | 19.50 | 8/08 | No | 0.18 | 0.23 | 0.22 | -0.26 | -54.17% | 663 | 140 | 0.41 | 0.29 | 3 | 18 | None |
AMZN | Options Chain | 234.11 | Call | 215.00 | 8/29 | Yes | 6.90 | 7.00 | 6.61 | -15.99 | -70.76% | 1,382 | 292 | 0.30 | 0.50 | 14 | 63 | None |
SNOW | Options Chain | 223.50 | Put | 200.00 | 8/08 | No | 2.87 | 3.05 | 3.05 | +2.65 | +662.50% | 690 | 146 | 0.48 | -0.34 | 2 | 46 | None |
SMR | Options Chain | 50.21 | Call | 50.00 | 8/22 | No | 2.22 | 2.38 | 2.75 | -4.95 | -64.29% | 1,085 | 231 | 1.13 | 0.36 | 3 | 21 | None |
CVNA | Options Chain | 390.17 | Call | 370.00 | 8/08 | No | 10.35 | 10.75 | 10.40 | -11.15 | -51.74% | 1,479 | 315 | 0.50 | 0.53 | 7 | 57 | None |
HOOD | Options Chain | 103.05 | Call | 94.00 | 8/08 | Yes | 8.15 | 9.15 | 8.41 | -1.53 | -15.40% | 1,189 | 254 | 0.71 | 0.82 | 11 | 58 | None |
COIN | Options Chain | 377.76 | Put | 320.00 | 8/08 | Yes | 12.55 | 12.95 | 13.05 | +11.63 | +819.02% | 3,591 | 768 | 0.63 | -0.53 | 11 | 58 | None |
MSFT | Options Chain | 533.50 | Put | 527.50 | 8/08 | No | 8.15 | 8.35 | 8.50 | +4.73 | +125.47% | 1,398 | 299 | 0.21 | -0.65 | 14 | 68 | None |
TSLA | Options Chain | 308.27 | Call | 450.00 | 8/08 | No | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 7,990 | 1,710 | 0.95 | 0.00 | 8 | 51 | None |
AMZN | Options Chain | 234.11 | Call | 210.00 | 8/08 | Yes | 6.30 | 6.40 | 6.22 | -18.88 | -75.22% | 1,793 | 388 | 0.34 | 0.66 | 14 | 63 | None |
TSLA | Options Chain | 308.27 | Put | 302.50 | 8/15 | No | 11.30 | 11.40 | 11.30 | +2.50 | +28.41% | 2,891 | 628 | 0.49 | -0.44 | 8 | 51 | None |
CSX | Options Chain | 35.54 | Call | 36.00 | 8/08 | Yes | 0.15 | 0.65 | 0.32 | -0.18 | -36.00% | 3,080 | 670 | 0.34 | 0.33 | 8 | 53 | None |
PDD | Options Chain | 113.45 | Put | 108.00 | 8/08 | No | 1.48 | 1.55 | 1.42 | +0.87 | +158.19% | 1,101 | 240 | 0.37 | -0.36 | 17 | 41 | None |
MBI | Options Chain | 5.33 | Put | 5.00 | 8/15 | Yes | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 710 | 155 | 0.75 | -0.25 | 7 | 19 | None |
PM | Options Chain | 164.05 | Put | 162.50 | 8/15 | No | 2.15 | 2.30 | 2.25 | +0.30 | +15.39% | 631 | 138 | 0.25 | -0.27 | 9 | 70 | None |
GEV | Options Chain | 660.29 | Call | 680.00 | 10/17 | No | 44.60 | 46.70 | 47.10 | -2.50 | -5.04% | 507 | 111 | 0.45 | 0.49 | 3 | 22 | None |
INSM | Options Chain | 107.28 | Put | 97.50 | 9/19 | Yes | 3.90 | 5.10 | 4.10 | -0.10 | -2.39% | 516 | 113 | 0.59 | -0.28 | 3 | 48 | None |
CVNA | Options Chain | 390.17 | Call | 390.00 | 8/08 | No | 3.10 | 3.35 | 3.06 | -8.14 | -72.68% | 846 | 186 | 0.49 | 0.24 | 7 | 57 | None |
VFC | Options Chain | 11.72 | Put | 10.50 | 8/08 | Yes | 0.07 | 0.10 | 0.09 | +0.03 | +50.00% | 906 | 200 | 0.66 | -0.14 | 9 | 43 | None |
META | Options Chain | 773.44 | Call | 770.00 | 8/08 | No | 4.20 | 4.35 | 4.35 | -11.25 | -72.12% | 3,953 | 874 | 0.28 | 0.26 | 17 | 73 | None |
SRM | Options Chain | 10.18 | Call | 10.00 | 7/18 | No | 1.10 | 1.45 | 1.15 | +1.10 | +2,200.00% | 8,507 | 1,882 | 5 | 17 | None | ||
CPB | Options Chain | 31.92 | Put | 30.00 | 9/19 | Yes | 0.65 | 0.75 | 0.75 | +0.05 | +7.15% | 1,301 | 288 | 0.37 | -0.26 | 9 | 58 | None |
COIN | Options Chain | 377.76 | Put | 300.00 | 8/08 | Yes | 4.65 | 4.90 | 4.75 | +4.24 | +831.38% | 3,043 | 674 | 0.67 | -0.27 | 11 | 58 | None |
AAPL | Options Chain | 207.57 | Call | 205.00 | 8/29 | Yes | 5.55 | 5.60 | 5.55 | -3.85 | -40.96% | 1,847 | 410 | 0.29 | 0.45 | 10 | 64 | None |
HOOD | Options Chain | 103.05 | Call | 98.00 | 8/08 | Yes | 5.70 | 5.85 | 5.60 | -1.10 | -16.42% | 1,591 | 354 | 0.67 | 0.70 | 11 | 58 | None |
HOOD | Options Chain | 103.05 | Call | 96.00 | 8/08 | Yes | 7.10 | 7.30 | 7.20 | -1.15 | -13.78% | 1,571 | 350 | 0.73 | 0.77 | 11 | 58 | None |
PLTR | Options Chain | 158.35 | Call | 187.50 | 8/08 | Yes | 1.27 | 1.29 | 1.26 | -0.03 | -2.33% | 1,377 | 307 | 1.04 | 0.13 | 11 | 51 | None |
COIN | Options Chain | 377.76 | Call | 415.00 | 8/29 | Yes | 1.84 | 2.01 | 1.90 | -12.52 | -86.83% | 587 | 131 | 0.64 | 0.08 | 11 | 58 | None |
CVNA | Options Chain | 390.17 | Put | 290.00 | 8/08 | No | 0.07 | 0.11 | 0.11 | -0.01 | -8.34% | 593 | 133 | 0.75 | 0.00 | 7 | 57 | None |
HOOD | Options Chain | 103.05 | Call | 111.00 | 8/08 | Yes | 0.85 | 0.90 | 0.82 | -0.33 | -28.70% | 3,493 | 784 | 0.69 | 0.22 | 11 | 58 | None |
HOOD | Options Chain | 103.05 | Call | 118.00 | 8/08 | Yes | 0.27 | 0.29 | 0.32 | -0.11 | -25.59% | 2,522 | 570 | 0.73 | 0.09 | 11 | 58 | None |
PLTR | Options Chain | 158.35 | Call | 165.00 | 8/08 | Yes | 5.70 | 5.85 | 5.77 | -0.83 | -12.58% | 25,598 | 5,787 | 1.06 | 0.39 | 11 | 51 | None |
FDX | Options Chain | 223.49 | Put | 210.00 | 8/08 | No | 1.22 | 1.36 | 1.41 | +0.77 | +120.32% | 720 | 163 | 0.33 | -0.20 | 13 | 64 | None |
SNOW | Options Chain | 223.50 | Call | 235.00 | 8/15 | No | 0.49 | 0.55 | 0.50 | -2.50 | -83.34% | 1,101 | 250 | 0.45 | 0.06 | 2 | 46 | None |
AA | Options Chain | 29.97 | Call | 31.00 | 8/08 | No | 0.15 | 0.18 | 0.19 | -0.34 | -64.16% | 4,064 | 923 | 0.58 | 0.15 | 16 | 46 | None |
T | Options Chain | 27.41 | Call | 29.50 | 8/08 | No | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 471 | 107 | 0.23 | 0.04 | 10 | 65 | None |
RCAT | Options Chain | 8.28 | Call | 8.50 | 8/15 | No | 0.60 | 0.70 | 0.65 | -0.05 | -7.15% | 1,165 | 265 | 1.20 | 0.49 | 8 | 31 | None |
PLTR | Options Chain | 158.35 | Call | 180.00 | 8/08 | Yes | 2.16 | 2.18 | 2.15 | -0.17 | -7.33% | 22,476 | 5,116 | 1.04 | 0.19 | 11 | 51 | None |
IONQ | Options Chain | 39.87 | Call | 40.00 | 8/08 | Yes | 1.98 | 2.08 | 2.05 | -0.85 | -29.31% | 1,128 | 257 | 1.29 | 0.45 | 8 | 43 | None |
COST | Options Chain | 939.64 | Put | 920.00 | 8/08 | No | 1.99 | 2.22 | 2.57 | -1.83 | -41.60% | 1,103 | 252 | 0.24 | -0.17 | 15 | 62 | None |
MSTR | Options Chain | 401.86 | Call | 392.50 | 8/08 | No | 5.65 | 5.85 | 5.69 | -14.41 | -71.70% | 989 | 226 | 0.56 | 0.32 | 2 | 59 | None |
META | Options Chain | 773.44 | Put | 737.50 | 8/08 | No | 7.40 | 7.60 | 7.50 | +4.25 | +130.77% | 474 | 109 | 0.30 | -0.33 | 17 | 73 | None |
NBIS | Options Chain | 54.43 | Call | 51.50 | 8/08 | No | 3.30 | 3.50 | 3.40 | -1.50 | -30.62% | 3,806 | 879 | 1.04 | 0.59 | 3 | 21 | None |
ENPH | Options Chain | 32.36 | Call | 32.00 | 8/08 | No | 0.99 | 1.04 | 1.04 | -0.33 | -24.09% | 817 | 190 | 0.67 | 0.46 | 10 | 51 | None |
CL | Options Chain | 83.85 | Call | 85.00 | 8/08 | No | 0.30 | 0.40 | 0.42 | -0.74 | -63.80% | 437 | 102 | 0.21 | 0.23 | 13 | 62 | None |
CRNC | Options Chain | 8.60 | Call | 13.00 | 8/15 | Yes | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 2,352 | 551 | 1.78 | 0.05 | 6 | 34 | None |
CLBR | Options Chain | 17.00 | Call | 35.00 | 7/18 | No | 0.60 | 0.80 | 0.60 | -0.10 | -14.29% | 2,684 | 629 | 0.00 | 0.14 | 3 | 18 | None |
UNH | Options Chain | 249.56 | Put | 190.00 | 8/08 | No | 0.01 | 0.20 | 0.10 | +0.04 | +66.67% | 529 | 124 | 0.68 | 0.00 | 13 | 69 | None |
ASTS | Options Chain | 53.17 | Put | 35.00 | 8/08 | No | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 2,223 | 522 | 1.21 | 0.00 | 5 | 43 | None |
RCL | Options Chain | 317.87 | Call | 330.00 | 9/19 | No | 10.20 | 10.60 | 10.33 | -0.71 | -6.44% | 1,549 | 364 | 0.36 | 0.39 | 13 | 70 | None |
UNH | Options Chain | 249.56 | Put | 237.50 | 8/08 | No | 5.40 | 5.55 | 5.49 | +3.75 | +215.52% | 884 | 209 | 0.42 | -0.44 | 13 | 69 | None |
FLR | Options Chain | 56.77 | Call | 42.50 | 8/15 | Yes | 0.90 | 1.00 | 0.93 | -11.60 | -92.58% | 1,632 | 387 | 0.57 | 0.35 | 17 | 59 | None |
C | Options Chain | 93.70 | Put | 89.00 | 8/15 | No | 1.25 | 1.27 | 1.42 | +0.95 | +202.13% | 468 | 111 | 0.30 | -0.35 | 18 | 83 | None |
HOOD | Options Chain | 103.05 | Put | 101.00 | 8/08 | Yes | 3.40 | 3.55 | 3.50 | +0.80 | +29.63% | 1,948 | 464 | 0.69 | -0.42 | 11 | 58 | None |
SOFI | Options Chain | 22.58 | Put | 20.50 | 8/15 | No | 0.62 | 0.64 | 0.62 | +0.32 | +106.67% | 5,323 | 1,269 | 0.60 | -0.32 | 11 | 50 | None |
LBTYA | Options Chain | 10.02 | Call | 10.00 | 8/15 | No | 0.55 | 0.65 | 1.00 | +0.62 | +163.16% | 4,002 | 956 | 0.41 | 0.79 | 11 | 50 | None |
NKTR | Options Chain | 21.68 | Call | 26.00 | 8/15 | Yes | 0.65 | 1.00 | 1.00 | +0.40 | +66.67% | 636 | 152 | 1.11 | 0.29 | 12 | 33 | None |
COIN | Options Chain | 377.76 | Call | 320.00 | 9/19 | Yes | 26.55 | 27.60 | 26.55 | -45.57 | -63.19% | 3,209 | 768 | 0.58 | 0.53 | 11 | 58 | None |
UNH | Options Chain | 249.56 | Put | 230.00 | 8/08 | No | 2.57 | 2.69 | 2.67 | +1.75 | +190.22% | 2,815 | 674 | 0.44 | -0.25 | 13 | 69 | None |
BP | Options Chain | 32.15 | Put | 30.00 | 8/08 | Yes | 0.11 | 0.13 | 0.11 | +0.01 | +10.00% | 1,548 | 371 | 0.37 | -0.16 | 8 | 55 | None |
BAC | Options Chain | 47.27 | Put | 47.50 | 8/08 | No | 1.99 | 2.05 | 2.15 | +1.42 | +194.53% | 2,164 | 520 | 0.26 | -0.84 | 13 | 73 | None |
NKE | Options Chain | 74.69 | Call | 76.00 | 8/15 | No | 1.07 | 1.12 | 1.05 | -0.20 | -16.00% | 2,733 | 660 | 0.30 | 0.33 | 9 | 54 | None |
IBM | Options Chain | 253.15 | Call | 250.00 | 8/08 | No | 1.53 | 1.66 | 1.59 | -4.16 | -72.35% | 484 | 117 | 0.25 | 0.33 | 9 | 68 | None |
AAPL | Options Chain | 207.57 | Put | 207.50 | 8/08 | Yes | 6.25 | 6.35 | 6.30 | +0.75 | +13.52% | 8,990 | 2,177 | 0.31 | -0.73 | 10 | 64 | None |
AMZN | Options Chain | 234.11 | Call | 200.00 | 8/08 | Yes | 14.40 | 14.65 | 14.57 | -20.51 | -58.47% | 2,089 | 506 | 0.39 | 0.89 | 14 | 63 | None |
C | Options Chain | 93.70 | Put | 84.00 | 8/08 | No | 0.16 | 0.17 | 0.13 | +0.06 | +85.72% | 483 | 117 | 0.39 | 0.00 | 18 | 83 | None |
COIN | Options Chain | 377.76 | Put | 305.00 | 8/08 | Yes | 6.15 | 6.40 | 6.27 | +5.62 | +864.62% | 645 | 157 | 0.66 | -0.33 | 11 | 58 | None |
COIN | Options Chain | 377.76 | Call | 550.00 | 8/08 | Yes | 0.00 | 0.20 | 0.01 | -0.21 | -95.46% | 447 | 109 | 1.51 | 0.00 | 11 | 58 | None |
HIMS | Options Chain | 66.18 | Call | 70.00 | 8/22 | Yes | 4.20 | 4.35 | 4.25 | -1.80 | -29.76% | 2,488 | 608 | 1.18 | 0.40 | 14 | 45 | None |
DOW | Options Chain | 23.29 | Call | 22.50 | 8/15 | No | 0.67 | 0.69 | 0.68 | -0.64 | -48.49% | 417 | 102 | 0.47 | 0.45 | 10 | 46 | None |
OKLO | Options Chain | 76.59 | Put | 72.00 | 8/08 | No | 4.05 | 4.30 | 4.10 | +1.76 | +75.22% | 843 | 207 | 1.00 | -0.47 | 3 | 21 | None |
CCL | Options Chain | 29.77 | Put | 28.50 | 8/15 | No | 0.66 | 0.70 | 0.70 | +0.30 | +75.00% | 1,326 | 326 | 0.41 | -0.41 | 13 | 58 | None |
AMZN | Options Chain | 234.11 | Put | 175.00 | 8/08 | Yes | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 2,805 | 690 | 0.63 | 0.00 | 14 | 63 | None |
PCT | Options Chain | 13.41 | Put | 12.50 | 8/08 | Yes | 0.70 | 0.80 | 0.65 | +0.10 | +18.19% | 961 | 237 | 1.29 | -0.38 | 2 | 32 | None |
META | Options Chain | 773.44 | Put | 742.50 | 8/08 | No | 9.25 | 9.50 | 8.80 | +4.80 | +120.00% | 801 | 198 | 0.30 | -0.38 | 17 | 73 | None |
RIOT | Options Chain | 13.41 | Call | 11.00 | 8/08 | No | 0.63 | 0.67 | 0.62 | -1.83 | -74.70% | 1,322 | 328 | 0.86 | 0.57 | 10 | 38 | None |
PDD | Options Chain | 113.45 | Put | 106.00 | 8/08 | No | 0.87 | 0.95 | 0.86 | +0.56 | +186.67% | 939 | 233 | 0.38 | -0.24 | 17 | 41 | None |
MSTR | Options Chain | 401.86 | Put | 370.00 | 8/08 | No | 10.65 | 10.95 | 10.80 | +6.85 | +173.42% | 3,146 | 784 | 0.59 | -0.39 | 2 | 59 | None |
MSTR | Options Chain | 401.86 | Put | 340.00 | 8/08 | No | 4.20 | 4.35 | 4.20 | +1.73 | +70.04% | 5,064 | 1,263 | 0.77 | -0.15 | 2 | 59 | None |
SMCI | Options Chain | 58.97 | Put | 43.00 | 8/08 | Yes | 0.62 | 0.66 | 0.58 | +0.35 | +152.18% | 2,417 | 603 | 1.56 | -0.09 | 10 | 50 | None |
UPS | Options Chain | 86.16 | Put | 80.00 | 8/08 | No | 0.21 | 0.25 | 0.22 | +0.11 | +100.00% | 805 | 201 | 0.33 | -0.06 | 11 | 63 | None |
AAPL | Options Chain | 207.57 | Call | 202.50 | 8/15 | Yes | 5.00 | 5.10 | 5.04 | -4.46 | -46.95% | 2,639 | 661 | 0.31 | 0.50 | 10 | 64 | None |
NKE | Options Chain | 74.69 | Call | 73.00 | 8/29 | No | 3.30 | 3.40 | 3.15 | -0.40 | -11.27% | 511 | 128 | 0.30 | 0.59 | 9 | 54 | None |
SOFI | Options Chain | 22.58 | Call | 19.50 | 8/08 | No | 1.98 | 2.02 | 2.00 | -1.45 | -42.03% | 3,545 | 892 | 0.69 | 0.87 | 11 | 50 | None |
STLA | Options Chain | 8.89 | Call | 9.00 | 8/08 | No | 0.15 | 0.20 | 0.20 | -0.01 | -4.77% | 2,830 | 714 | 0.56 | 0.38 | 15 | 53 | None |
AMZN | Options Chain | 234.11 | Put | 215.00 | 8/08 | Yes | 4.40 | 4.50 | 4.50 | +3.26 | +262.91% | 15,876 | 4,025 | 0.33 | -0.55 | 14 | 63 | None |
OKLO | Options Chain | 76.59 | Call | 69.00 | 8/08 | No | 5.05 | 5.35 | 5.70 | -3.89 | -40.57% | 449 | 114 | 0.97 | 0.65 | 3 | 21 | None |
OSCR | Options Chain | 14.05 | Call | 14.00 | 9/19 | Yes | 1.60 | 1.65 | 1.63 | -0.22 | -11.90% | 11,209 | 2,848 | 0.94 | 0.53 | 14 | 46 | None |
MU | Options Chain | 109.14 | Put | 106.00 | 8/15 | No | 4.25 | 4.40 | 4.42 | +1.67 | +60.73% | 2,932 | 745 | 0.47 | -0.51 | 16 | 69 | None |
GOOGL | Options Chain | 191.90 | Call | 190.00 | 8/08 | No | 2.63 | 2.66 | 2.66 | -2.04 | -43.41% | 12,352 | 3,150 | 0.31 | 0.42 | 15 | 70 | None |
SMCI | Options Chain | 58.97 | Put | 49.00 | 8/08 | Yes | 1.35 | 1.39 | 1.30 | +0.60 | +85.72% | 2,750 | 703 | 1.30 | -0.20 | 10 | 50 | None |
STLA | Options Chain | 8.89 | Put | 8.00 | 8/15 | No | 0.10 | 0.15 | 0.15 | +0.03 | +25.00% | 1,568 | 402 | 0.61 | -0.20 | 15 | 53 | None |
CRCL | Options Chain | 183.52 | Put | 140.00 | 8/08 | No | 0.50 | 0.60 | 0.55 | +0.25 | +83.34% | 1,012 | 260 | 0.94 | -0.06 | 3 | 22 | None |
LION | Options Chain | 5.92 | Call | 7.50 | 8/15 | No | 0.15 | 0.20 | 0.18 | +0.08 | +80.00% | 2,385 | 614 | 1.16 | 0.24 | 3 | 16 | None |
TSLA | Options Chain | 308.27 | Call | 345.00 | 8/29 | No | 4.15 | 4.25 | 4.35 | -1.00 | -18.70% | 5,204 | 1,340 | 0.49 | 0.20 | 8 | 51 | None |
META | Options Chain | 773.44 | Put | 722.50 | 8/08 | No | 3.70 | 3.90 | 3.70 | +2.15 | +138.71% | 512 | 132 | 0.32 | -0.19 | 17 | 73 | None |
MSFT | Options Chain | 533.50 | Put | 520.00 | 8/08 | No | 4.75 | 4.85 | 4.83 | +2.83 | +141.50% | 5,034 | 1,302 | 0.22 | -0.45 | 14 | 68 | None |
MSFT | Options Chain | 533.50 | Call | 527.50 | 8/08 | No | 4.25 | 4.35 | 4.30 | -6.60 | -60.55% | 1,659 | 431 | 0.21 | 0.35 | 14 | 68 | None |
HOOD | Options Chain | 103.05 | Put | 96.00 | 8/08 | Yes | 1.66 | 1.75 | 1.77 | +0.62 | +53.92% | 2,197 | 571 | 0.72 | -0.23 | 11 | 58 | None |
APP | Options Chain | 390.70 | Call | 440.00 | 8/08 | Yes | 11.20 | 11.70 | 11.10 | -3.15 | -22.11% | 469 | 122 | 1.47 | 0.27 | 8 | 60 | None |
NKE | Options Chain | 74.69 | Call | 74.00 | 8/15 | No | 1.96 | 2.03 | 1.81 | -0.41 | -18.47% | 926 | 241 | 0.31 | 0.51 | 9 | 54 | None |
ROKU | Options Chain | 94.16 | Put | 80.00 | 8/08 | No | 2.06 | 2.18 | 2.15 | +0.66 | +44.30% | 659 | 172 | 0.48 | -0.43 | 10 | 45 | None |
SOFI | Options Chain | 22.58 | Put | 20.50 | 8/08 | No | 0.38 | 0.40 | 0.39 | +0.25 | +178.58% | 8,488 | 2,223 | 0.61 | -0.27 | 11 | 50 | None |
MRVL | Options Chain | 80.37 | Put | 72.00 | 8/08 | No | 1.39 | 1.49 | 1.44 | +1.14 | +380.00% | 1,488 | 390 | 0.60 | -0.30 | 7 | 48 | None |
ARM | Options Chain | 141.38 | Put | 132.00 | 8/08 | No | 1.71 | 1.83 | 1.77 | +0.66 | +59.46% | 647 | 170 | 0.51 | -0.26 | 3 | 22 | None |
XYZ | Options Chain | 77.26 | Call | 74.00 | 8/08 | Yes | 3.75 | 3.85 | 3.80 | -1.68 | -30.66% | 742 | 195 | 0.95 | 0.53 | 17 | 58 | None |
WY | Options Chain | 25.05 | Call | 26.00 | 9/19 | No | 0.50 | 0.55 | 0.52 | -0.02 | -3.71% | 403 | 106 | 0.27 | 0.36 | 6 | 52 | None |
NVTS | Options Chain | 7.33 | Put | 6.50 | 8/15 | Yes | 0.20 | 0.25 | 0.23 | -0.04 | -14.82% | 5,976 | 1,577 | 1.27 | -0.18 | 10 | 30 | None |
BABA | Options Chain | 120.63 | Call | 118.00 | 8/08 | No | 1.78 | 1.84 | 1.80 | -2.15 | -54.43% | 1,809 | 478 | 0.36 | 0.43 | 17 | 39 | None |
TSLA | Options Chain | 308.27 | Call | 312.50 | 8/08 | No | 4.20 | 4.30 | 4.29 | -2.66 | -38.28% | 10,171 | 2,690 | 0.47 | 0.35 | 8 | 51 | None |
BCS | Options Chain | 19.62 | Put | 19.00 | 9/19 | No | 0.85 | 1.25 | 0.95 | +0.36 | +61.02% | 6,512 | 1,723 | 0.32 | -0.48 | 18 | 54 | None |
CPS | Options Chain | 24.10 | Put | 25.00 | 8/15 | Yes | 0.50 | 0.75 | 0.65 | -2.35 | -78.34% | 408 | 108 | 0.72 | -0.25 | 9 | 28 | None |
NB | Options Chain | 2.82 | Call | 5.00 | 9/19 | No | 0.30 | 0.35 | 0.33 | +0.18 | +120.00% | 1,106 | 293 | 1.72 | 0.30 | 7 | 24 | None |
UNH | Options Chain | 249.56 | Call | 240.00 | 8/15 | No | 6.20 | 6.40 | 6.30 | -6.70 | -51.54% | 913 | 242 | 0.40 | 0.50 | 13 | 69 | None |
BAC | Options Chain | 47.27 | Put | 44.50 | 8/15 | No | 0.55 | 0.57 | 0.59 | +0.45 | +321.43% | 437 | 116 | 0.29 | -0.30 | 13 | 73 | None |
MSFT | Options Chain | 533.50 | Call | 567.50 | 8/08 | No | 0.04 | 0.05 | 0.05 | -0.19 | -79.17% | 1,051 | 279 | 0.25 | 0.00 | 14 | 68 | None |
RDDT | Options Chain | 160.59 | Put | 170.00 | 8/15 | Yes | 2.50 | 2.55 | 2.57 | -16.43 | -86.48% | 576 | 153 | 0.72 | -0.15 | 12 | 42 | None |
CRWV | Options Chain | 114.13 | Call | 90.00 | 8/15 | No | 15.10 | 16.35 | 15.61 | -11.89 | -43.24% | 470 | 125 | 1.18 | 0.76 | 3 | 22 | None |
MU | Options Chain | 109.14 | Put | 107.00 | 8/29 | No | 6.30 | 6.45 | 6.28 | +1.49 | +31.11% | 415 | 111 | 0.47 | -0.52 | 16 | 69 | None |
DHI | Options Chain | 142.84 | Call | 165.00 | 9/19 | No | 2.20 | 2.35 | 2.10 | +1.10 | +110.00% | 1,271 | 340 | 0.33 | 0.22 | 12 | 71 | None |
FFAI | Options Chain | 2.13 | Call | 2.50 | 9/19 | No | 0.35 | 0.38 | 0.38 | -0.01 | -2.57% | 2,234 | 598 | 1.80 | 0.49 | 3 | 15 | None |
BAC | Options Chain | 47.27 | Call | 46.50 | 8/08 | No | 0.32 | 0.33 | 0.31 | -1.09 | -77.86% | 534 | 143 | 0.26 | 0.31 | 13 | 73 | None |
MU | Options Chain | 109.14 | Call | 105.00 | 8/08 | No | 2.77 | 2.85 | 2.83 | -2.32 | -45.05% | 1,340 | 359 | 0.47 | 0.52 | 16 | 69 | None |
LUMN | Options Chain | 4.45 | Put | 3.50 | 8/08 | Yes | 0.00 | 0.12 | 0.08 | +0.04 | +100.00% | 623 | 167 | 0.73 | -0.28 | 7 | 28 | None |
TSLA | Options Chain | 308.27 | Put | 247.50 | 8/08 | No | 0.33 | 0.34 | 0.30 | +0.11 | +57.90% | 944 | 254 | 0.77 | -0.02 | 8 | 51 | None |
RIOT | Options Chain | 13.41 | Put | 11.00 | 8/08 | No | 0.41 | 0.43 | 0.43 | +0.33 | +330.00% | 1,936 | 521 | 0.84 | -0.43 | 10 | 38 | None |
UNH | Options Chain | 249.56 | Put | 215.00 | 8/15 | No | 1.24 | 1.42 | 1.43 | +0.83 | +138.34% | 514 | 139 | 0.46 | -0.11 | 13 | 69 | None |
CRCL | Options Chain | 183.52 | Put | 155.00 | 8/08 | No | 1.55 | 1.90 | 1.85 | +1.10 | +146.67% | 2,374 | 642 | 0.79 | -0.19 | 3 | 22 | None |
TSLA | Options Chain | 308.27 | Call | 305.00 | 9/05 | No | 17.60 | 17.75 | 18.00 | -2.60 | -12.63% | 469 | 127 | 0.48 | 0.54 | 8 | 51 | None |
COST | Options Chain | 939.64 | Call | 955.00 | 8/08 | No | 9.95 | 10.35 | 10.07 | +4.07 | +67.84% | 379 | 103 | 0.22 | 0.45 | 15 | 62 | None |
MSTR | Options Chain | 401.86 | Call | 430.00 | 8/08 | No | 1.29 | 1.34 | 1.36 | -3.09 | -69.44% | 13,169 | 3,579 | 0.64 | 0.08 | 2 | 59 | None |
META | Options Chain | 773.44 | Call | 900.00 | 9/19 | No | 1.43 | 1.55 | 1.51 | -0.99 | -39.60% | 6,465 | 1,766 | 0.28 | 0.04 | 17 | 73 | None |
SBUX | Options Chain | 89.16 | Call | 88.00 | 8/08 | No | 0.65 | 0.70 | 0.64 | -2.30 | -78.24% | 388 | 106 | 0.31 | 0.30 | 8 | 55 | None |
DIS | Options Chain | 119.11 | Call | 120.00 | 8/08 | Yes | 2.13 | 2.18 | 2.14 | -1.16 | -35.16% | 3,758 | 1,027 | 0.56 | 0.35 | 13 | 63 | None |
VRT | Options Chain | 145.60 | Put | 129.00 | 8/08 | No | 0.85 | 0.95 | 0.86 | +0.53 | +160.61% | 383 | 105 | 0.59 | -0.11 | 9 | 58 | None |
TSLA | Options Chain | 308.27 | Put | 110.00 | 8/08 | No | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 6,118 | 1,689 | 2.36 | 0.00 | 8 | 51 | None |
ZETA | Options Chain | 15.65 | Put | 10.00 | 10/17 | No | 0.25 | 0.35 | 0.24 | -0.02 | -7.70% | 1,025 | 283 | 0.78 | -0.08 | 11 | 41 | None |
UUUU | Options Chain | 9.09 | Call | 9.00 | 8/08 | Yes | 0.40 | 0.45 | 0.45 | -0.17 | -27.42% | 2,464 | 682 | 1.10 | 0.46 | 6 | 38 | None |
CVNA | Options Chain | 390.17 | Call | 395.00 | 8/08 | No | 2.16 | 2.37 | 1.96 | -6.14 | -75.81% | 784 | 217 | 0.49 | 0.19 | 7 | 57 | None |
ASTS | Options Chain | 53.17 | Put | 47.50 | 8/08 | No | 0.63 | 0.69 | 0.66 | +0.13 | +24.53% | 368 | 102 | 0.87 | -0.18 | 5 | 43 | None |
RIOT | Options Chain | 13.41 | Call | 12.00 | 8/08 | No | 0.25 | 0.28 | 0.24 | -1.42 | -85.55% | 8,325 | 2,310 | 0.90 | 0.29 | 10 | 38 | None |
AMD | Options Chain | 176.31 | Call | 197.50 | 8/08 | Yes | 0.99 | 1.02 | 1.00 | -1.05 | -51.22% | 821 | 228 | 0.83 | 0.12 | 12 | 61 | None |
APO | Options Chain | 145.32 | Call | 155.00 | 8/22 | Yes | 0.50 | 0.65 | 0.62 | -1.23 | -66.49% | 363 | 101 | 0.39 | 0.10 | 12 | 70 | None |
COIN | Options Chain | 377.76 | Put | 270.00 | 8/08 | Yes | 0.89 | 0.95 | 1.02 | +0.82 | +410.00% | 370 | 103 | 0.81 | -0.08 | 11 | 58 | None |
AAL | Options Chain | 11.49 | Call | 10.50 | 8/29 | No | 0.81 | 0.85 | 0.82 | -0.36 | -30.51% | 444 | 124 | 0.42 | 0.70 | 12 | 44 | None |
AMZN | Options Chain | 234.11 | Call | 212.50 | 8/15 | Yes | 6.10 | 6.20 | 6.16 | -17.99 | -74.50% | 1,092 | 305 | 0.32 | 0.56 | 14 | 63 | None |
SCHW | Options Chain | 97.73 | Put | 82.50 | 8/15 | No | 0.12 | 0.16 | 0.15 | +0.12 | +400.00% | 905 | 253 | 0.43 | 0.00 | 14 | 67 | None |
FCEL | Options Chain | 4.96 | Call | 5.00 | 8/08 | No | 0.08 | 0.23 | 0.21 | -0.09 | -30.00% | 603 | 169 | 1.21 | 0.41 | 12 | 40 | None |
BRBR | Options Chain | 54.58 | Call | 60.00 | 8/15 | Yes | 1.15 | 1.40 | 1.26 | +0.01 | +0.80% | 10,432 | 2,925 | 0.75 | 0.26 | 10 | 54 | None |
AMD | Options Chain | 176.31 | Call | 172.50 | 8/08 | Yes | 6.95 | 7.05 | 6.81 | -3.34 | -32.91% | 6,519 | 1,828 | 0.82 | 0.50 | 12 | 61 | None |
RKT | Options Chain | 14.77 | Put | 16.00 | 8/08 | Yes | 0.33 | 0.36 | 0.35 | -1.39 | -79.89% | 1,233 | 346 | 0.61 | -0.30 | 7 | 42 | None |
CFLT | Options Chain | 17.73 | Call | 15.00 | 8/15 | Yes | 2.45 | 2.60 | 1.90 | -0.94 | -33.10% | 612 | 172 | 0.58 | 0.87 | 5 | 39 | None |
MRNA | Options Chain | 29.56 | Put | 28.00 | 8/08 | Yes | 1.33 | 1.39 | 1.35 | +0.26 | +23.86% | 684 | 193 | 0.62 | -0.62 | 12 | 43 | None |
NVDA | Options Chain | 177.87 | Call | 207.50 | 8/08 | No | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 3,313 | 937 | 0.49 | 0.00 | 16 | 59 | None |
ON | Options Chain | 56.36 | Put | 54.00 | 8/08 | No | 1.62 | 1.67 | 1.70 | -0.18 | -9.58% | 1,605 | 456 | 0.93 | -0.32 | 8 | 49 | None |
OKLO | Options Chain | 76.59 | Call | 72.00 | 8/08 | No | 3.55 | 3.90 | 3.66 | -3.55 | -49.24% | 1,251 | 356 | 0.98 | 0.53 | 3 | 21 | None |
DLTR | Options Chain | 113.55 | Put | 106.00 | 8/08 | No | 0.13 | 0.20 | 0.22 | +0.04 | +22.23% | 1,563 | 445 | 0.35 | -0.07 | 7 | 57 | None |
BABA | Options Chain | 120.63 | Put | 117.00 | 8/15 | Yes | 3.40 | 3.60 | 3.45 | +0.90 | +35.30% | 874 | 250 | 0.38 | -0.49 | 17 | 39 | None |
PNC | Options Chain | 190.27 | Put | 195.00 | 9/19 | No | 11.10 | 11.70 | 11.78 | +4.38 | +59.19% | 416 | 119 | 0.22 | -0.71 | 13 | 77 | None |
HAL | Options Chain | 22.40 | Put | 19.50 | 8/29 | No | 0.23 | 0.26 | 0.24 | +0.14 | +140.00% | 532 | 153 | 0.40 | -0.18 | 12 | 64 | None |
IONQ | Options Chain | 39.87 | Call | 38.50 | 8/08 | Yes | 2.59 | 2.66 | 2.66 | -1.29 | -32.66% | 452 | 130 | 1.29 | 0.53 | 8 | 43 | None |
KGC | Options Chain | 16.00 | Call | 16.50 | 8/22 | No | 0.42 | 0.51 | 0.43 | +0.05 | +13.16% | 406 | 117 | 0.43 | 0.43 | 17 | 48 | None |
AAPL | Options Chain | 207.57 | Call | 205.00 | 8/22 | Yes | 4.75 | 4.85 | 4.85 | -4.05 | -45.51% | 1,526 | 440 | 0.29 | 0.44 | 10 | 64 | None |
META | Options Chain | 773.44 | Put | 735.00 | 8/08 | No | 6.60 | 6.85 | 6.39 | +3.72 | +139.33% | 1,543 | 446 | 0.31 | -0.30 | 17 | 73 | None |
RDDT | Options Chain | 160.59 | Call | 200.00 | 8/08 | Yes | 5.40 | 5.60 | 5.55 | +2.84 | +104.80% | 8,233 | 2,380 | 0.71 | 0.39 | 12 | 42 | None |
AEM | Options Chain | 124.36 | Call | 135.00 | 8/15 | No | 0.50 | 0.65 | 0.59 | -0.06 | -9.24% | 7,446 | 2,155 | 0.36 | 0.13 | 14 | 71 | None |
CRM | Options Chain | 258.33 | Put | 320.00 | 8/15 | No | 67.65 | 69.10 | 68.85 | +8.13 | +13.39% | 400 | 116 | 0.80 | -1.00 | 17 | 64 | None |
UNH | Options Chain | 249.56 | Call | 250.00 | 8/15 | No | 2.80 | 2.88 | 2.85 | -4.93 | -63.37% | 1,925 | 559 | 0.40 | 0.30 | 13 | 69 | None |
UNH | Options Chain | 249.56 | Put | 225.00 | 8/15 | No | 3.00 | 3.10 | 3.03 | +1.73 | +133.08% | 792 | 230 | 0.43 | -0.22 | 13 | 69 | None |
OKLO | Options Chain | 76.59 | Put | 68.00 | 8/08 | No | 2.24 | 2.36 | 2.50 | +1.41 | +129.36% | 919 | 267 | 1.00 | -0.31 | 3 | 21 | None |
PYPL | Options Chain | 68.76 | Put | 60.00 | 9/19 | No | 0.74 | 0.77 | 0.75 | +0.33 | +78.58% | 9,946 | 2,891 | 0.33 | -0.16 | 11 | 60 | None |
CG | Options Chain | 60.66 | Call | 60.00 | 8/15 | No | 1.80 | 1.90 | 1.77 | -0.98 | -35.64% | 3,106 | 903 | 0.54 | 0.42 | 12 | 65 | None |
MSFT | Options Chain | 533.50 | Put | 517.50 | 8/08 | No | 3.90 | 4.00 | 4.06 | +2.42 | +147.57% | 949 | 276 | 0.23 | -0.39 | 14 | 68 | None |
APLD | Options Chain | 13.14 | Put | 12.00 | 8/29 | No | 0.96 | 1.00 | 0.93 | +0.17 | +22.37% | 1,220 | 355 | 0.95 | -0.35 | 3 | 17 | None |
UNH | Options Chain | 249.56 | Call | 255.00 | 8/08 | No | 0.67 | 0.74 | 0.70 | -2.80 | -80.00% | 3,387 | 987 | 0.41 | 0.14 | 13 | 69 | None |
C | Options Chain | 93.70 | Put | 88.00 | 8/08 | No | 0.53 | 0.55 | 0.63 | +0.48 | +320.00% | 989 | 289 | 0.31 | -0.20 | 18 | 83 | None |
BTU | Options Chain | 16.15 | Put | 14.50 | 8/15 | No | 0.23 | 0.25 | 0.20 | -0.05 | -20.00% | 585 | 171 | 0.61 | -0.20 | 19 | 25 | None |
TSLA | Options Chain | 308.27 | Put | 170.00 | 8/08 | No | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 3,657 | 1,070 | 1.46 | 0.00 | 8 | 51 | None |
AMD | Options Chain | 176.31 | Call | 202.50 | 8/08 | Yes | 0.65 | 0.69 | 0.69 | -0.76 | -52.42% | 1,011 | 296 | 0.85 | 0.08 | 12 | 61 | None |
MFC | Options Chain | 30.96 | Call | 30.00 | 8/15 | Yes | 1.05 | 1.20 | 1.18 | -0.27 | -18.63% | 461 | 135 | 0.35 | 0.62 | 14 | 68 | None |
AMED | Options Chain | 98.60 | Call | 100.00 | 8/15 | No | 0.55 | 0.65 | 0.60 | +0.20 | +50.00% | 2,441 | 716 | 0.14 | 0.38 | 15 | 45 | None |
CVNA | Options Chain | 390.17 | Put | 360.00 | 8/08 | No | 5.85 | 6.15 | 5.71 | +3.12 | +120.47% | 939 | 276 | 0.51 | -0.32 | 7 | 57 | None |
TSLA | Options Chain | 308.27 | Put | 190.00 | 8/08 | No | 0.05 | 0.07 | 0.08 | +0.04 | +100.00% | 1,659 | 489 | 1.25 | 0.00 | 8 | 51 | None |
MSTR | Options Chain | 401.86 | Put | 370.00 | 9/19 | No | 29.95 | 30.60 | 29.30 | +11.65 | +66.01% | 2,915 | 860 | 0.59 | -0.41 | 2 | 59 | None |
APP | Options Chain | 390.70 | Call | 560.00 | 8/15 | Yes | 1.30 | 1.50 | 1.32 | -0.33 | -20.00% | 5,064 | 1,496 | 1.10 | 0.05 | 8 | 60 | None |
LNC | Options Chain | 38.11 | Put | 35.00 | 8/15 | Yes | 0.25 | 0.30 | 0.28 | +0.14 | +100.00% | 1,124 | 333 | 0.33 | -0.21 | 18 | 65 | None |