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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
SOUN | Options Chain | 11.46 | Call | 16.00 | 7/11 | No | 0.07 | 0.09 | 0.09 | +0.07 | +350.00% | 21,044 | 285 | 1.78 | 0.10 | 3 | 17 | None |
DVN | Options Chain | 32.55 | Call | 38.00 | 7/25 | No | 0.16 | 0.18 | 0.18 | +0.08 | +80.00% | 8,752 | 145 | 0.33 | 0.14 | 9 | 66 | None |
CRWV | Options Chain | 160.20 | Call | 105.00 | 7/18 | No | 45.20 | 48.50 | 48.25 | -6.10 | -11.23% | 33,849 | 569 | 2.28 | 1.00 | 3 | 22 | None |
HON | Options Chain | 239.35 | Call | 245.00 | 7/18 | No | 1.00 | 1.10 | 1.00 | +0.01 | +1.01% | 13,876 | 247 | 0.17 | 0.25 | 12 | 70 | None |
SOUN | Options Chain | 11.46 | Call | 13.50 | 8/01 | No | 0.97 | 1.00 | 1.01 | +0.48 | +90.57% | 6,283 | 113 | 1.01 | 0.48 | 3 | 17 | None |
CRWV | Options Chain | 160.20 | Call | 60.00 | 7/18 | No | 90.25 | 92.60 | 90.50 | -9.05 | -9.10% | 9,970 | 206 | 4.58 | 1.00 | 3 | 22 | None |
CRWV | Options Chain | 160.20 | Call | 85.00 | 7/18 | No | 65.50 | 67.00 | 65.36 | -9.44 | -12.62% | 35,086 | 781 | 3.22 | 1.00 | 3 | 22 | None |
WULF | Options Chain | 4.76 | Put | 4.00 | 8/22 | Yes | 0.28 | 0.32 | 0.31 | 0.00 | 0.00% | 4,003 | 101 | 1.03 | -0.23 | 5 | 30 | None |
DAL | Options Chain | 50.00 | Put | 45.00 | 8/01 | Yes | 0.80 | 0.85 | 1.00 | -0.02 | -1.97% | 5,116 | 133 | 0.56 | -0.19 | 15 | 64 | None |
SOUN | Options Chain | 11.46 | Put | 12.50 | 7/11 | No | 0.41 | 0.43 | 0.39 | -0.96 | -71.12% | 8,294 | 217 | 1.10 | -0.34 | 3 | 17 | None |
MCHP | Options Chain | 71.48 | Put | 72.50 | 9/19 | Yes | 4.60 | 4.90 | 4.75 | -1.35 | -22.14% | 10,720 | 321 | 0.45 | -0.40 | 3 | 48 | None |
CRWV | Options Chain | 160.20 | Call | 72.50 | 9/19 | No | 76.90 | 80.75 | 76.68 | -10.77 | -12.32% | 4,141 | 145 | 2.57 | 1.00 | 3 | 22 | None |
CORZ | Options Chain | 14.89 | Call | 20.00 | 8/08 | Yes | 0.16 | 0.66 | 0.22 | -0.12 | -35.30% | 10,416 | 366 | 0.88 | 0.09 | 5 | 26 | None |
CRWV | Options Chain | 160.20 | Call | 130.00 | 7/18 | No | 20.35 | 22.95 | 22.20 | -9.95 | -30.95% | 3,477 | 126 | 1.37 | 1.00 | 3 | 22 | None |
SOFI | Options Chain | 19.34 | Put | 20.00 | 7/11 | No | 0.60 | 0.61 | 0.60 | -0.37 | -38.15% | 23,766 | 879 | 0.65 | -0.52 | 11 | 49 | None |
HPQ | Options Chain | 25.34 | Call | 26.00 | 7/11 | No | 0.18 | 0.20 | 0.19 | +0.09 | +90.00% | 17,856 | 668 | 0.29 | 0.39 | 11 | 52 | None |
CRWV | Options Chain | 160.20 | Call | 125.00 | 7/18 | No | 24.60 | 27.05 | 26.70 | -8.28 | -23.68% | 24,951 | 977 | 1.46 | 1.00 | 3 | 22 | None |
LCID | Options Chain | 2.11 | Call | 3.00 | 8/22 | Yes | 0.10 | 0.12 | 0.11 | +0.06 | +120.00% | 3,248 | 129 | 0.96 | 0.27 | 6 | 26 | None |
BNED | Options Chain | 11.32 | Call | 12.50 | 7/18 | No | 0.40 | 0.70 | 0.75 | +0.40 | +114.29% | 3,149 | 126 | 1.11 | 0.32 | 8 | 27 | None |
MRNA | Options Chain | 29.90 | Call | 35.00 | 7/11 | No | 0.22 | 0.24 | 0.24 | +0.18 | +300.00% | 15,514 | 653 | 0.84 | 0.19 | 12 | 44 | None |
PATH | Options Chain | 13.16 | Call | 14.00 | 7/11 | No | 0.03 | 0.04 | 0.02 | -0.03 | -60.00% | 14,201 | 603 | 0.51 | 0.14 | 12 | 33 | None |
LAZR | Options Chain | 2.87 | Call | 3.00 | 7/11 | No | 0.14 | 0.18 | 0.15 | +0.05 | +50.00% | 9,510 | 405 | 1.33 | 0.54 | 8 | 28 | None |
SOUN | Options Chain | 11.46 | Put | 12.00 | 7/11 | No | 0.20 | 0.21 | 0.20 | -0.71 | -78.03% | 5,086 | 223 | 1.07 | -0.21 | 3 | 17 | None |
SHOP | Options Chain | 116.62 | Call | 113.00 | 7/25 | No | 3.85 | 4.00 | 3.92 | -2.10 | -34.89% | 2,543 | 112 | 0.44 | 0.51 | 13 | 51 | None |
CSCO | Options Chain | 68.92 | Call | 71.00 | 8/01 | No | 0.42 | 0.45 | 0.45 | -0.05 | -10.00% | 5,405 | 240 | 0.17 | 0.26 | 10 | 67 | None |
TSLA | Options Chain | 295.57 | Put | 302.50 | 7/11 | No | 10.50 | 10.60 | 10.55 | -1.85 | -14.92% | 33,385 | 1,512 | 0.55 | -0.50 | 7 | 51 | None |
SOFI | Options Chain | 19.34 | Put | 21.00 | 7/18 | No | 1.58 | 1.61 | 1.60 | -0.60 | -27.28% | 5,712 | 264 | 0.62 | -0.67 | 11 | 49 | None |
QS | Options Chain | 7.01 | Put | 8.00 | 7/18 | No | 0.53 | 0.54 | 0.53 | -0.71 | -57.26% | 2,491 | 121 | 1.09 | -0.40 | 9 | 26 | None |
FI | Options Chain | 173.25 | Put | 172.50 | 7/11 | No | 2.55 | 3.00 | 3.00 | +1.62 | +117.40% | 2,758 | 134 | 0.32 | -0.66 | 9 | 67 | None |
HL | Options Chain | 6.16 | Call | 5.50 | 7/11 | No | 0.17 | 0.20 | 0.18 | -0.57 | -76.00% | 5,865 | 287 | 0.68 | 0.65 | 11 | 45 | None |
MCHP | Options Chain | 71.48 | Call | 80.00 | 7/25 | No | 0.85 | 1.00 | 0.85 | +0.11 | +14.87% | 3,035 | 150 | 0.42 | 0.24 | 3 | 48 | None |
HAL | Options Chain | 20.89 | Call | 23.00 | 7/11 | No | 0.08 | 0.10 | 0.08 | +0.06 | +300.00% | 13,194 | 666 | 0.44 | 0.18 | 12 | 57 | None |
TSLA | Options Chain | 295.57 | Put | 210.00 | 8/22 | Yes | 2.04 | 2.16 | 2.08 | -0.12 | -5.46% | 2,430 | 123 | 0.68 | -0.05 | 7 | 51 | None |
INTC | Options Chain | 22.00 | Put | 23.50 | 7/11 | No | 0.38 | 0.40 | 0.39 | -1.23 | -75.93% | 10,156 | 519 | 0.52 | -0.45 | 5 | 46 | None |
MRNA | Options Chain | 29.90 | Call | 34.00 | 7/18 | No | 0.87 | 0.91 | 0.89 | +0.58 | +187.10% | 5,607 | 294 | 0.69 | 0.37 | 12 | 44 | None |
CRWV | Options Chain | 160.20 | Call | 100.00 | 9/19 | No | 50.20 | 53.55 | 50.00 | -12.70 | -20.26% | 2,072 | 109 | 1.67 | 1.00 | 3 | 22 | None |
BTBT | Options Chain | 3.84 | Call | 5.00 | 7/11 | No | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 22,349 | 1,188 | 2.66 | 0.11 | 11 | 29 | None |
VLO | Options Chain | 143.74 | Call | 165.00 | 9/19 | Yes | 2.34 | 2.56 | 2.43 | +0.75 | +44.65% | 4,929 | 270 | 0.30 | 0.22 | 10 | 66 | None |
SOFI | Options Chain | 19.34 | Put | 19.00 | 8/01 | Yes | 1.16 | 1.19 | 1.19 | -0.20 | -14.39% | 7,368 | 405 | 0.78 | -0.36 | 11 | 49 | None |
JBLU | Options Chain | 4.30 | Call | 5.00 | 8/08 | Yes | 0.18 | 0.23 | 0.21 | +0.04 | +23.53% | 3,177 | 175 | 0.85 | 0.32 | 9 | 31 | None |
NGD | Options Chain | 5.04 | Put | 4.50 | 8/15 | Yes | 0.15 | 0.20 | 0.20 | +0.05 | +33.34% | 10,162 | 562 | 0.50 | -0.33 | 8 | 45 | None |
FCX | Options Chain | 45.29 | Call | 50.00 | 8/01 | Yes | 0.65 | 0.90 | 0.73 | +0.37 | +102.78% | 2,188 | 122 | 0.42 | 0.27 | 11 | 60 | None |
BILL | Options Chain | 47.49 | Put | 45.00 | 9/19 | Yes | 3.30 | 3.50 | 3.38 | -0.52 | -13.34% | 2,992 | 168 | 0.61 | -0.34 | 9 | 48 | None |
MRK | Options Chain | 80.90 | Call | 85.00 | 7/25 | No | 0.65 | 0.70 | 0.66 | -0.03 | -4.35% | 7,190 | 420 | 0.28 | 0.24 | 15 | 73 | None |
INTC | Options Chain | 22.00 | Put | 23.00 | 7/11 | No | 0.19 | 0.20 | 0.20 | -0.96 | -82.76% | 29,957 | 1,754 | 0.51 | -0.29 | 5 | 46 | None |
INTC | Options Chain | 22.00 | Put | 24.00 | 7/11 | No | 0.68 | 0.70 | 0.69 | -1.36 | -66.35% | 6,574 | 385 | 0.52 | -0.63 | 5 | 46 | None |
PATH | Options Chain | 13.16 | Call | 13.50 | 7/11 | No | 0.10 | 0.12 | 0.10 | +0.01 | +11.12% | 7,399 | 463 | 0.40 | 0.35 | 12 | 33 | None |
DDOG | Options Chain | 152.40 | Call | 148.00 | 7/11 | No | 0.55 | 1.79 | 1.10 | -4.51 | -80.40% | 2,748 | 178 | 0.43 | 0.39 | 8 | 47 | None |
JPM | Options Chain | 291.97 | Call | 282.50 | 7/11 | No | 2.37 | 2.46 | 2.42 | -7.58 | -75.80% | 5,216 | 340 | 0.21 | 0.55 | 14 | 79 | None |
SOFI | Options Chain | 19.34 | Call | 22.50 | 7/25 | No | 0.27 | 0.29 | 0.27 | +0.06 | +28.58% | 21,115 | 1,378 | 0.64 | 0.22 | 11 | 49 | None |
U | Options Chain | 27.83 | Put | 27.50 | 7/11 | No | 0.30 | 0.35 | 0.29 | -0.71 | -71.00% | 2,089 | 145 | 1.00 | -0.24 | 6 | 41 | None |
CORZ | Options Chain | 14.89 | Put | 14.00 | 8/01 | No | 0.98 | 1.33 | 1.06 | +0.33 | +45.21% | 2,636 | 188 | 0.75 | -0.42 | 5 | 26 | None |
ANGO | Options Chain | 9.43 | Call | 10.00 | 8/15 | Yes | 0.55 | 0.75 | 0.56 | -0.24 | -30.00% | 2,257 | 163 | 0.78 | 0.44 | 11 | 20 | None |
SOFI | Options Chain | 19.34 | Put | 21.00 | 7/11 | No | 1.34 | 1.44 | 1.37 | -0.45 | -24.73% | 3,753 | 273 | 0.69 | -0.79 | 11 | 49 | None |
TSLA | Options Chain | 295.57 | Put | 297.50 | 7/11 | No | 7.40 | 7.50 | 7.46 | -1.79 | -19.36% | 35,868 | 2,634 | 0.56 | -0.37 | 7 | 51 | None |
NVDA | Options Chain | 158.24 | Call | 160.00 | 8/08 | No | 6.80 | 6.85 | 6.80 | +0.55 | +8.80% | 28,987 | 2,133 | 0.36 | 0.53 | 16 | 59 | None |
BTBT | Options Chain | 3.84 | Call | 4.00 | 8/22 | Yes | 0.65 | 0.70 | 0.70 | +0.15 | +27.28% | 3,229 | 241 | 1.48 | 0.57 | 11 | 29 | None |
SOUN | Options Chain | 11.46 | Put | 9.50 | 8/08 | No | 0.22 | 0.28 | 0.25 | -0.28 | -52.83% | 1,536 | 117 | 1.01 | -0.11 | 3 | 17 | None |
ADBE | Options Chain | 376.93 | Put | 455.00 | 8/15 | No | 68.90 | 76.65 | 73.88 | -4.32 | -5.53% | 1,465 | 112 | 0.42 | -0.97 | 12 | 62 | None |
TSLA | Options Chain | 295.57 | Call | 305.00 | 7/11 | No | 2.79 | 2.83 | 2.80 | -0.64 | -18.61% | 67,174 | 5,230 | 0.55 | 0.43 | 7 | 51 | None |
TSLA | Options Chain | 295.57 | Call | 302.50 | 7/11 | No | 3.50 | 3.60 | 3.50 | -0.66 | -15.87% | 46,266 | 3,635 | 0.55 | 0.50 | 7 | 51 | None |
BIDU | Options Chain | 89.85 | Call | 99.00 | 7/11 | No | 0.00 | 0.35 | 0.08 | -0.06 | -42.86% | 2,601 | 205 | 0.57 | 0.03 | 18 | 32 | None |
PROK | Options Chain | 0.61 | Call | 2.50 | 8/15 | No | 0.65 | 5.30 | 2.10 | +2.05 | +4,100.00% | 1,894 | 150 | 0.00 | 1.06 | 3 | 11 | None |
AAPL | Options Chain | 209.10 | Put | 245.00 | 7/18 | No | 33.75 | 37.05 | 35.70 | +0.27 | +0.77% | 1,530 | 122 | 0.57 | -1.00 | 10 | 64 | None |
AAPL | Options Chain | 209.10 | Put | 235.00 | 7/18 | No | 23.75 | 26.55 | 25.52 | -0.43 | -1.66% | 2,370 | 190 | 0.45 | -0.99 | 10 | 64 | None |
FUTU | Options Chain | 123.30 | Call | 145.00 | 7/18 | No | 1.30 | 1.42 | 1.44 | +0.96 | +200.00% | 1,490 | 122 | 0.66 | 0.18 | 17 | 44 | None |
META | Options Chain | 718.35 | Call | 720.00 | 7/25 | No | 17.85 | 18.40 | 18.16 | +0.21 | +1.17% | 12,640 | 1,036 | 0.27 | 0.54 | 17 | 72 | None |
RDDT | Options Chain | 153.37 | Call | 175.00 | 7/25 | No | 1.42 | 1.54 | 1.50 | -1.24 | -45.26% | 2,001 | 165 | 0.71 | 0.15 | 12 | 41 | None |
INTC | Options Chain | 22.00 | Put | 21.50 | 8/08 | Yes | 0.60 | 0.65 | 0.60 | -0.51 | -45.95% | 3,973 | 328 | 0.56 | -0.25 | 5 | 46 | None |
JOBY | Options Chain | 10.66 | Call | 11.50 | 7/18 | No | 0.50 | 0.60 | 0.54 | +0.29 | +116.00% | 3,301 | 273 | 0.80 | 0.49 | 6 | 37 | None |
CVS | Options Chain | 66.64 | Call | 68.00 | 7/11 | No | 0.24 | 0.28 | 0.27 | +0.02 | +8.00% | 9,302 | 785 | 0.27 | 0.26 | 15 | 66 | None |
CHWY | Options Chain | 40.80 | Put | 39.00 | 7/11 | No | 0.22 | 0.28 | 0.25 | +0.06 | +31.58% | 3,388 | 287 | 0.44 | -0.24 | 14 | 43 | None |
CDTX | Options Chain | 48.50 | Call | 50.00 | 7/18 | No | 2.70 | 3.00 | 1.85 | +0.05 | +2.78% | 2,510 | 216 | 0.92 | 0.45 | 8 | 44 | None |
BP | Options Chain | 30.22 | Call | 31.50 | 7/11 | No | 0.15 | 0.19 | 0.17 | +0.15 | +750.00% | 9,324 | 807 | 0.24 | 0.35 | 8 | 55 | None |
DDOG | Options Chain | 152.40 | Call | 145.00 | 7/11 | No | 2.00 | 3.30 | 4.20 | -3.95 | -48.47% | 2,481 | 216 | 0.42 | 0.60 | 8 | 47 | None |
MARA | Options Chain | 16.75 | Put | 17.00 | 7/25 | No | 0.72 | 0.83 | 0.76 | -0.49 | -39.20% | 2,303 | 203 | 0.69 | -0.38 | 6 | 39 | None |
WMB | Options Chain | 58.85 | Call | 59.00 | 7/18 | No | 0.40 | 0.55 | 0.50 | -0.28 | -35.90% | 4,302 | 382 | 0.25 | 0.30 | 8 | 67 | None |
EGY | Options Chain | 3.90 | Call | 5.00 | 1/16 | Yes | 0.05 | 0.15 | 0.16 | +0.06 | +60.00% | 1,805 | 161 | 0.34 | 0.21 | 16 | 62 | None |
SOFI | Options Chain | 19.34 | Put | 20.00 | 7/18 | No | 0.89 | 0.92 | 0.92 | -0.32 | -25.81% | 12,381 | 1,106 | 0.61 | -0.49 | 11 | 49 | None |
UAA | Options Chain | 7.00 | Put | 6.00 | 8/15 | Yes | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 4,000 | 358 | 0.57 | -0.16 | 9 | 33 | None |
SOUN | Options Chain | 11.46 | Call | 14.50 | 7/25 | No | 0.55 | 0.58 | 0.57 | +0.27 | +90.00% | 1,862 | 167 | 1.08 | 0.35 | 3 | 17 | None |
DG | Options Chain | 116.11 | Call | 114.00 | 7/11 | No | 0.72 | 0.80 | 0.77 | -1.50 | -66.08% | 2,882 | 260 | 0.32 | 0.38 | 14 | 62 | None |
DVN | Options Chain | 32.55 | Call | 36.00 | 7/25 | No | 0.54 | 0.60 | 0.57 | +0.38 | +200.00% | 3,093 | 280 | 0.33 | 0.36 | 9 | 66 | None |
NIO | Options Chain | 3.41 | Call | 3.50 | 8/08 | No | 0.20 | 0.23 | 0.23 | +0.04 | +21.06% | 3,173 | 289 | 0.55 | 0.54 | 7 | -7 | None |
TGB | Options Chain | 3.29 | Call | 4.00 | 7/18 | No | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1,558 | 144 | 0.88 | 0.05 | 5 | 35 | None |
BSX | Options Chain | 105.00 | Call | 110.00 | 9/19 | Yes | 1.60 | 2.05 | 1.70 | -0.65 | -27.66% | 10,258 | 971 | 0.23 | 0.28 | 7 | 61 | None |
TSLA | Options Chain | 295.57 | Put | 450.00 | 7/18 | No | 153.95 | 155.25 | 151.95 | -3.45 | -2.22% | 1,833 | 174 | 1.28 | -1.00 | 7 | 51 | None |
SCHW | Options Chain | 92.60 | Call | 97.50 | 9/19 | Yes | 2.11 | 2.17 | 2.24 | -0.14 | -5.89% | 2,737 | 262 | 0.25 | 0.34 | 12 | 67 | None |
TNET | Options Chain | 71.67 | Call | 90.00 | 7/18 | No | 0.05 | 0.15 | 0.07 | +0.01 | +16.67% | 1,052 | 102 | 0.69 | 0.00 | 11 | 40 | None |
APA | Options Chain | 19.40 | Call | 20.50 | 7/18 | No | 0.59 | 0.66 | 0.57 | +0.34 | +147.83% | 3,234 | 317 | 0.42 | 0.51 | 14 | 62 | None |
COP | Options Chain | 92.32 | Put | 92.00 | 7/25 | No | 0.77 | 0.94 | 0.93 | -1.19 | -56.14% | 1,079 | 107 | 0.30 | -0.24 | 12 | 76 | None |
TIGR | Options Chain | 9.10 | Call | 10.50 | 7/25 | No | 0.40 | 0.42 | 0.43 | +0.25 | +138.89% | 1,317 | 131 | 0.77 | 0.42 | 19 | 9 |
Growth Stock List |
CRCL | Options Chain | 206.19 | Put | 207.50 | 7/11 | No | 7.90 | 9.60 | 9.60 | -0.52 | -5.14% | 1,211 | 122 | 1.02 | -0.50 | 3 | 22 | None |
ARM | Options Chain | 147.20 | Call | 150.00 | 7/11 | No | 1.92 | 2.06 | 1.99 | 0.00 | 0.00% | 5,340 | 547 | 0.53 | 0.47 | 3 | 22 | None |
JPM | Options Chain | 291.97 | Put | 262.50 | 7/18 | Yes | 0.95 | 1.00 | 0.99 | +0.44 | +80.00% | 1,150 | 118 | 0.38 | -0.11 | 14 | 79 | None |
YOU | Options Chain | 28.80 | Put | 26.73 | 8/15 | No | 1.00 | 1.10 | 1.15 | +0.08 | +7.48% | 1,042 | 107 | 0.52 | -0.34 | 18 | 54 | None |
CVX | Options Chain | 147.28 | Call | 157.50 | 7/18 | No | 0.97 | 1.03 | 1.00 | +0.80 | +400.00% | 2,599 | 267 | 0.25 | 0.23 | 12 | 77 | None |
INTC | Options Chain | 22.00 | Put | 23.50 | 7/18 | No | 0.68 | 0.71 | 0.70 | -1.03 | -59.54% | 3,872 | 399 | 0.49 | -0.46 | 5 | 46 | None |
SNDX | Options Chain | 8.75 | Call | 12.50 | 8/15 | Yes | 0.00 | 0.25 | 0.17 | -0.13 | -43.34% | 1,000 | 105 | 1.18 | 0.09 | 6 | 33 | None |
AMD | Options Chain | 134.58 | Put | 80.00 | 8/01 | No | 0.02 | 0.06 | 0.04 | +0.02 | +100.00% | 1,666 | 178 | 0.84 | 0.00 | 12 | 52 | None |
AMD | Options Chain | 134.58 | Put | 85.00 | 7/25 | No | 0.01 | 0.04 | 0.04 | +0.01 | +33.34% | 1,516 | 166 | 0.84 | 0.00 | 12 | 52 | None |
BRCC | Options Chain | 1.55 | Call | 2.00 | 8/15 | Yes | 0.05 | 0.10 | 0.05 | -0.04 | -44.45% | 1,034 | 115 | 0.91 | 0.28 | 7 | 18 | None |
MSTR | Options Chain | 395.67 | Put | 200.00 | 8/01 | Yes | 0.55 | 0.62 | 0.62 | -0.19 | -23.46% | 937 | 105 | 1.28 | 0.00 | 1 | 59 | None |
SOFI | Options Chain | 19.34 | Put | 20.00 | 7/25 | No | 1.10 | 1.13 | 1.13 | -0.30 | -20.98% | 2,475 | 280 | 0.59 | -0.48 | 11 | 49 | None |
HAL | Options Chain | 20.89 | Put | 19.00 | 8/01 | Yes | 0.09 | 0.12 | 0.10 | -0.12 | -54.55% | 1,043 | 118 | 0.46 | -0.08 | 12 | 57 | None |
USB | Options Chain | 47.61 | Call | 48.50 | 7/11 | No | 0.17 | 0.18 | 0.18 | -0.02 | -10.00% | 3,114 | 353 | 0.20 | 0.25 | 15 | 66 | None |
MPW | Options Chain | 4.21 | Put | 3.00 | 8/01 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,780 | 206 | 0.76 | -0.02 | 7 | 52 | None |
XOM | Options Chain | 110.70 | Put | 115.00 | 7/25 | No | 2.41 | 2.49 | 2.46 | -1.79 | -42.12% | 900 | 105 | 0.21 | -0.56 | 12 | 76 | None |
BBAI | Options Chain | 7.72 | Put | 8.50 | 7/11 | No | 1.05 | 1.15 | 1.05 | +0.01 | +0.97% | 3,275 | 385 | 1.88 | -0.67 | 3 | 21 | None |
TIGR | Options Chain | 9.10 | Put | 10.00 | 10/17 | Yes | 1.41 | 1.44 | 1.44 | -0.21 | -12.73% | 980 | 116 | 0.70 | -0.41 | 19 | 9 |
Growth Stock List |
AAL | Options Chain | 11.55 | Call | 5.50 | 7/11 | No | 5.25 | 6.80 | 6.14 | 0.00 | 0.00% | 970 | 115 | 4.89 | 1.00 | 13 | 42 | None |
TOST | Options Chain | 44.89 | Call | 46.50 | 7/18 | No | 0.25 | 0.30 | 0.29 | -0.34 | -53.97% | 1,428 | 171 | 0.44 | 0.20 | 11 | 49 | None |
KMI | Options Chain | 28.33 | Put | 27.00 | 8/15 | Yes | 0.48 | 0.49 | 0.48 | +0.02 | +4.35% | 979 | 118 | 0.26 | -0.31 | 9 | 64 | None |
JOBY | Options Chain | 10.66 | Put | 11.00 | 7/11 | No | 0.15 | 0.20 | 0.19 | -0.51 | -72.86% | 1,026 | 125 | 0.82 | -0.32 | 6 | 37 | None |
HE | Options Chain | 10.76 | Call | 11.00 | 7/11 | No | 0.09 | 0.10 | 0.09 | +0.02 | +28.58% | 4,622 | 564 | 0.47 | 0.32 | 6 | 32 | None |
TSLA | Options Chain | 295.57 | Put | 300.00 | 7/11 | No | 8.85 | 8.95 | 8.90 | -1.85 | -17.21% | 78,325 | 9,644 | 0.55 | -0.43 | 7 | 51 | None |
DVN | Options Chain | 32.55 | Call | 34.00 | 7/11 | No | 1.05 | 1.14 | 1.10 | +0.99 | +900.00% | 9,316 | 1,149 | 0.42 | 0.79 | 9 | 66 | None |
DDOG | Options Chain | 152.40 | Put | 143.00 | 7/11 | No | 0.92 | 1.35 | 1.20 | +0.88 | +275.00% | 1,532 | 189 | 0.43 | -0.27 | 8 | 47 | None |
ORCL | Options Chain | 232.26 | Call | 242.50 | 7/11 | No | 0.75 | 0.79 | 0.77 | -0.06 | -7.23% | 5,914 | 733 | 0.40 | 0.17 | 8 | 61 | None |
TSLA | Options Chain | 295.57 | Call | 297.50 | 7/11 | No | 5.45 | 5.55 | 5.50 | -0.50 | -8.34% | 28,108 | 3,499 | 0.55 | 0.63 | 7 | 51 | None |
FCX | Options Chain | 45.29 | Call | 48.00 | 7/11 | No | 0.22 | 0.29 | 0.28 | +0.23 | +460.00% | 3,690 | 460 | 0.50 | 0.21 | 11 | 60 | None |
TSLA | Options Chain | 295.57 | Put | 400.00 | 7/18 | No | 103.95 | 105.25 | 102.05 | -4.05 | -3.82% | 3,888 | 488 | 0.96 | -0.99 | 7 | 51 | None |
MCHP | Options Chain | 71.48 | Put | 75.00 | 10/17 | Yes | 6.50 | 6.70 | 6.60 | -1.60 | -19.52% | 815 | 104 | 0.42 | -0.46 | 3 | 48 | None |
KGC | Options Chain | 16.05 | Call | 17.00 | 7/25 | No | 0.08 | 0.12 | 0.09 | -0.16 | -64.00% | 844 | 109 | 0.45 | 0.14 | 17 | 48 | None |
SOUN | Options Chain | 11.46 | Call | 13.50 | 7/11 | No | 0.26 | 0.30 | 0.26 | +0.17 | +188.89% | 12,164 | 1,573 | 1.24 | 0.38 | 3 | 17 | None |
VOR | Options Chain | 2.81 | Put | 2.00 | 8/15 | Yes | 0.55 | 0.65 | 0.56 | +0.11 | +24.45% | 5,153 | 674 | 2.41 | -0.34 | 12 | 20 | None |
GS | Options Chain | 710.93 | Call | 725.00 | 8/15 | Yes | 14.70 | 15.05 | 15.17 | -5.63 | -27.07% | 769 | 101 | 0.28 | 0.37 | 14 | 77 | None |
UPST | Options Chain | 76.30 | Call | 82.00 | 7/11 | No | 0.46 | 0.53 | 0.45 | -0.31 | -40.79% | 1,408 | 185 | 0.85 | 0.18 | 5 | 43 | None |
IONQ | Options Chain | 45.20 | Call | 51.00 | 7/18 | No | 0.86 | 0.99 | 0.85 | -0.27 | -24.11% | 6,782 | 895 | 0.95 | 0.24 | 8 | 43 | None |
MARA | Options Chain | 16.75 | Call | 18.50 | 8/08 | Yes | 1.08 | 1.20 | 1.12 | +0.24 | +27.28% | 840 | 111 | 0.69 | 0.47 | 6 | 39 | None |
CORZ | Options Chain | 14.89 | Call | 16.50 | 7/18 | No | 0.15 | 0.20 | 0.19 | -0.19 | -50.00% | 6,526 | 865 | 0.89 | 0.18 | 5 | 26 | None |
ZIM | Options Chain | 15.85 | Put | 16.50 | 7/18 | No | 0.63 | 0.68 | 0.55 | -0.45 | -45.00% | 1,198 | 159 | 0.57 | -0.48 | 25 | 47 |
Growth Stock List |
ALAB | Options Chain | 89.79 | Put | 60.00 | 8/15 | No | 0.60 | 0.75 | 0.75 | -0.10 | -11.77% | 1,106 | 147 | 0.92 | -0.06 | 3 | 21 | None |
QS | Options Chain | 7.01 | Call | 10.00 | 7/11 | No | 0.05 | 0.06 | 0.06 | +0.03 | +100.00% | 5,487 | 732 | 1.73 | 0.10 | 9 | 26 | None |
IE | Options Chain | 9.27 | Call | 10.00 | 8/15 | No | 0.65 | 0.85 | 0.79 | +0.34 | +75.56% | 1,311 | 176 | 0.73 | 0.49 | 3 | 14 | None |
INTC | Options Chain | 22.00 | Put | 23.50 | 7/25 | No | 1.20 | 1.23 | 1.22 | -0.79 | -39.31% | 1,493 | 201 | 0.63 | -0.45 | 5 | 46 | None |
OXY | Options Chain | 43.35 | Put | 45.00 | 7/11 | No | 0.31 | 0.35 | 0.30 | -1.55 | -83.79% | 2,164 | 293 | 0.36 | -0.31 | 12 | 66 | None |
SOUN | Options Chain | 11.46 | Call | 13.00 | 7/11 | No | 0.38 | 0.40 | 0.42 | +0.29 | +223.08% | 29,388 | 3,990 | 1.16 | 0.50 | 3 | 17 | None |
TSLA | Options Chain | 295.57 | Put | 295.00 | 7/11 | No | 6.15 | 6.20 | 6.18 | -1.67 | -21.28% | 53,899 | 7,321 | 0.56 | -0.31 | 7 | 51 | None |
FSLR | Options Chain | 177.00 | Put | 155.00 | 7/11 | No | 0.50 | 0.60 | 0.55 | +0.39 | +243.75% | 2,730 | 371 | 0.62 | -0.13 | 13 | 61 | None |
MSTR | Options Chain | 395.67 | Call | 422.50 | 7/18 | No | 3.55 | 3.85 | 3.70 | -1.80 | -32.73% | 4,351 | 594 | 0.46 | 0.23 | 1 | 59 | None |
PCG | Options Chain | 13.64 | Call | 14.00 | 7/11 | No | 0.11 | 0.12 | 0.12 | +0.02 | +20.00% | 12,646 | 1,740 | 0.50 | 0.28 | 11 | 61 | None |
MSTR | Options Chain | 395.67 | Put | 395.00 | 7/11 | No | 5.35 | 5.55 | 5.30 | -2.75 | -34.17% | 5,280 | 728 | 0.45 | -0.44 | 1 | 59 | None |
META | Options Chain | 718.35 | Call | 702.50 | 7/11 | No | 19.80 | 20.55 | 20.43 | +0.68 | +3.45% | 1,800 | 250 | 0.30 | 0.83 | 17 | 72 | None |
TSLA | Options Chain | 295.57 | Call | 307.50 | 7/11 | No | 2.18 | 2.22 | 2.16 | -0.66 | -23.41% | 18,008 | 2,511 | 0.55 | 0.37 | 7 | 51 | None |
MARA | Options Chain | 16.75 | Put | 14.00 | 1/16 | Yes | 1.78 | 1.83 | 1.84 | +0.02 | +1.10% | 2,374 | 333 | 0.76 | -0.23 | 6 | 39 | None |
UBER | Options Chain | 96.85 | Call | 98.00 | 7/11 | No | 0.87 | 0.88 | 0.87 | -0.18 | -17.15% | 11,820 | 1,668 | 0.35 | 0.38 | 11 | 63 | None |
GOOGL | Options Chain | 176.79 | Put | 175.00 | 8/08 | Yes | 6.95 | 7.45 | 7.60 | +0.90 | +13.44% | 1,034 | 146 | 0.36 | -0.48 | 17 | 71 | None |
MGA | Options Chain | 40.91 | Call | 45.00 | 9/19 | Yes | 0.95 | 1.20 | 1.18 | +0.03 | +2.61% | 755 | 107 | 0.31 | 0.31 | 15 | 65 | None |
SBUX | Options Chain | 93.64 | Put | 93.00 | 7/25 | No | 1.22 | 1.30 | 1.38 | -0.69 | -33.34% | 715 | 102 | 0.28 | -0.32 | 10 | 55 | None |
RDDT | Options Chain | 153.37 | Call | 165.00 | 7/25 | No | 2.58 | 2.83 | 2.66 | -1.91 | -41.80% | 1,936 | 277 | 0.68 | 0.25 | 12 | 41 | None |
KSS | Options Chain | 9.02 | Call | 9.50 | 7/18 | No | 0.20 | 0.25 | 0.20 | -0.02 | -9.10% | 4,793 | 686 | 0.64 | 0.37 | 15 | 55 | None |
ORCL | Options Chain | 232.26 | Put | 235.00 | 7/11 | No | 3.85 | 4.00 | 3.93 | -1.57 | -28.55% | 3,593 | 521 | 0.38 | -0.53 | 8 | 61 | None |
JPM | Options Chain | 291.97 | Call | 280.00 | 7/11 | No | 3.90 | 4.10 | 4.10 | -7.90 | -65.84% | 3,262 | 474 | 0.21 | 0.71 | 14 | 79 | None |
META | Options Chain | 718.35 | Call | 707.50 | 7/11 | No | 15.95 | 16.30 | 15.50 | -0.20 | -1.28% | 1,816 | 264 | 0.29 | 0.77 | 17 | 72 | None |
TSLA | Options Chain | 295.57 | Call | 310.00 | 7/11 | No | 1.69 | 1.71 | 1.71 | -0.58 | -25.33% | 63,549 | 9,239 | 0.55 | 0.31 | 7 | 51 | None |
TSLA | Options Chain | 295.57 | Call | 300.00 | 7/11 | No | 4.40 | 4.50 | 4.45 | -0.55 | -11.00% | 110,526 | 16,230 | 0.55 | 0.57 | 7 | 51 | None |
TTD | Options Chain | 73.40 | Put | 71.00 | 7/18 | No | 0.91 | 0.94 | 0.90 | -0.32 | -26.23% | 3,244 | 477 | 0.44 | -0.28 | 10 | 48 | None |
NVDA | Options Chain | 158.24 | Put | 136.00 | 7/25 | No | 0.35 | 0.36 | 0.35 | -0.10 | -22.23% | 5,977 | 881 | 0.47 | -0.06 | 16 | 59 | None |
UBER | Options Chain | 96.85 | Put | 97.50 | 9/19 | Yes | 6.45 | 6.50 | 6.50 | -0.50 | -7.15% | 1,079 | 160 | 0.39 | -0.46 | 11 | 63 | None |
PROK | Options Chain | 0.61 | Call | 2.50 | 7/18 | No | 0.30 | 5.00 | 1.75 | +1.70 | +3,400.00% | 7,949 | 1,179 | 0.00 | 1.17 | 3 | 11 | None |
META | Options Chain | 718.35 | Call | 722.50 | 7/18 | No | 12.20 | 12.40 | 12.45 | -0.15 | -1.19% | 1,004 | 149 | 0.27 | 0.50 | 17 | 72 | None |
MSFT | Options Chain | 497.72 | Call | 505.00 | 8/08 | Yes | 10.85 | 11.15 | 10.64 | -1.34 | -11.19% | 977 | 145 | 0.24 | 0.44 | 13 | 68 | None |
SOUN | Options Chain | 11.46 | Put | 11.00 | 9/19 | No | 1.27 | 1.30 | 1.20 | -0.49 | -29.00% | 4,322 | 645 | 0.98 | -0.28 | 3 | 17 | None |
HOOD | Options Chain | 93.46 | Call | 92.00 | 7/11 | No | 1.95 | 1.99 | 1.97 | -1.63 | -45.28% | 13,568 | 2,033 | 0.69 | 0.47 | 11 | 57 | None |
U | Options Chain | 27.83 | Call | 29.50 | 7/11 | No | 1.06 | 1.11 | 1.07 | +0.42 | +64.62% | 1,841 | 277 | 1.04 | 0.48 | 6 | 41 | None |
APP | Options Chain | 345.21 | Put | 340.00 | 7/11 | No | 4.60 | 5.00 | 4.95 | -1.97 | -28.47% | 1,766 | 266 | 0.57 | -0.38 | 8 | 60 | None |
CRCL | Options Chain | 206.19 | Call | 207.50 | 7/11 | No | 5.50 | 6.40 | 6.00 | -3.90 | -39.40% | 2,593 | 392 | 1.00 | 0.50 | 3 | 22 | None |
AAPL | Options Chain | 209.10 | Put | 210.00 | 8/08 | Yes | 6.90 | 7.00 | 7.05 | -0.12 | -1.68% | 2,892 | 438 | 0.30 | -0.47 | 10 | 64 | None |
DDOG | Options Chain | 152.40 | Call | 147.00 | 7/11 | No | 1.73 | 2.72 | 1.95 | -4.25 | -68.55% | 929 | 142 | 0.42 | 0.46 | 8 | 47 | None |
AI | Options Chain | 25.59 | Call | 28.00 | 7/18 | No | 0.35 | 0.39 | 0.37 | +0.12 | +48.00% | 5,352 | 823 | 0.54 | 0.26 | 7 | 37 | None |
CRCL | Options Chain | 206.19 | Put | 205.00 | 7/11 | No | 7.10 | 7.90 | 7.60 | -0.81 | -9.64% | 4,197 | 648 | 1.00 | -0.44 | 3 | 22 | None |
AVGO | Options Chain | 274.07 | Call | 302.50 | 7/11 | No | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 1,068 | 165 | 0.44 | 0.00 | 8 | 66 | None |
LION | Options Chain | 5.59 | Call | 7.50 | 12/19 | No | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 2,007 | 311 | 0.55 | 0.34 | 3 | 16 | None |
IREN | Options Chain | 16.95 | Call | 25.00 | 7/18 | No | 0.05 | 0.11 | 0.08 | -0.10 | -55.56% | 5,320 | 825 | 1.35 | 0.05 | 9 | 34 | None |
DVN | Options Chain | 32.55 | Call | 34.50 | 7/11 | No | 0.70 | 0.77 | 0.72 | +0.68 | +1,700.00% | 1,518 | 236 | 0.40 | 0.66 | 9 | 66 | None |
QS | Options Chain | 7.01 | Call | 8.00 | 7/11 | No | 0.40 | 0.44 | 0.40 | +0.33 | +471.43% | 23,931 | 3,731 | 1.30 | 0.61 | 9 | 26 | None |
XYZ | Options Chain | 69.21 | Call | 69.00 | 7/25 | No | 1.95 | 2.04 | 2.06 | -0.43 | -17.27% | 685 | 107 | 0.40 | 0.47 | 17 | 58 | None |
LUNR | Options Chain | 10.41 | Put | 11.00 | 7/25 | No | 0.89 | 0.92 | 0.80 | -0.41 | -33.89% | 1,018 | 161 | 0.79 | -0.53 | 7 | 24 | None |
NVDA | Options Chain | 158.24 | Put | 155.00 | 8/08 | No | 4.45 | 4.55 | 4.55 | -0.63 | -12.17% | 3,432 | 544 | 0.37 | -0.35 | 16 | 59 | None |
BA | Options Chain | 218.38 | Call | 265.00 | 7/18 | No | 0.01 | 0.13 | 0.03 | +0.01 | +50.00% | 749 | 119 | 0.44 | 0.00 | 5 | 48 | None |
UBER | Options Chain | 96.85 | Put | 92.00 | 7/25 | No | 1.03 | 1.08 | 1.12 | -0.38 | -25.34% | 1,086 | 175 | 0.37 | -0.23 | 11 | 63 | None |
C | Options Chain | 87.60 | Put | 85.00 | 7/25 | Yes | 1.96 | 2.00 | 1.96 | +0.50 | +34.25% | 1,153 | 186 | 0.32 | -0.40 | 18 | 85 | None |
CLSK | Options Chain | 11.30 | Call | 12.00 | 8/08 | No | 0.84 | 1.00 | 1.02 | +0.24 | +30.77% | 634 | 103 | 0.77 | 0.51 | 6 | 41 | None |
MU | Options Chain | 119.92 | Call | 124.00 | 7/25 | No | 4.45 | 4.60 | 4.50 | +1.94 | +75.79% | 1,337 | 218 | 0.39 | 0.54 | 16 | 69 | None |
MSTR | Options Chain | 395.67 | Call | 395.00 | 9/19 | Yes | 42.60 | 43.30 | 43.00 | -2.00 | -4.45% | 1,600 | 261 | 0.57 | 0.58 | 1 | 59 | None |
AMD | Options Chain | 134.58 | Put | 137.00 | 7/11 | No | 1.71 | 1.73 | 1.71 | -1.89 | -52.50% | 10,200 | 1,670 | 0.41 | -0.41 | 12 | 52 | None |
NKE | Options Chain | 76.53 | Put | 75.00 | 7/25 | No | 2.34 | 2.40 | 2.28 | +0.97 | +74.05% | 1,543 | 253 | 0.28 | -0.57 | 10 | 54 | None |
PDYN | Options Chain | 7.95 | Call | 10.00 | 8/15 | No | 0.70 | 0.80 | 0.77 | +0.22 | +40.00% | 694 | 114 | 1.27 | 0.38 | 3 | 15 | None |
KLG | Options Chain | 17.11 | Call | 17.50 | 8/15 | No | 1.00 | 1.20 | 1.20 | +0.06 | +5.27% | 2,713 | 446 | 0.60 | 0.49 | 3 | 18 | None |
NEM | Options Chain | 60.16 | Put | 57.00 | 7/11 | No | 0.42 | 0.50 | 0.47 | +0.36 | +327.28% | 1,175 | 194 | 0.36 | -0.36 | 16 | 70 | None |
CVNA | Options Chain | 357.90 | Put | 332.50 | 7/11 | No | 1.52 | 1.67 | 1.55 | +0.44 | +39.64% | 1,185 | 196 | 0.50 | -0.19 | 7 | 57 | None |
CORZ | Options Chain | 14.89 | Put | 14.00 | 9/19 | Yes | 2.19 | 2.39 | 2.26 | +0.36 | +18.95% | 20,439 | 3,412 | 0.83 | -0.44 | 5 | 26 | None |
GOOG | Options Chain | 177.56 | Call | 180.00 | 8/08 | Yes | 5.40 | 5.60 | 5.50 | -1.00 | -15.39% | 1,041 | 175 | 0.36 | 0.44 | 17 | 71 | None |
SOUN | Options Chain | 11.46 | Call | 13.50 | 7/18 | No | 0.56 | 0.59 | 0.58 | +0.32 | +123.08% | 3,103 | 527 | 1.07 | 0.44 | 3 | 17 | None |
UAL | Options Chain | 81.00 | Call | 92.50 | 8/15 | Yes | 1.95 | 2.08 | 1.97 | +0.09 | +4.79% | 1,114 | 190 | 0.53 | 0.26 | 15 | 64 | None |
CRWV | Options Chain | 160.20 | Call | 157.50 | 7/18 | No | 3.45 | 4.40 | 3.80 | -4.00 | -51.29% | 819 | 140 | 0.82 | 0.38 | 3 | 22 | None |
TSLA | Options Chain | 295.57 | Call | 287.50 | 7/18 | No | 15.20 | 15.30 | 15.20 | +0.05 | +0.33% | 1,485 | 255 | 0.52 | 0.74 | 7 | 51 | None |
CIFR | Options Chain | 5.78 | Call | 7.00 | 8/08 | No | 0.44 | 0.74 | 0.65 | +0.17 | +35.42% | 867 | 149 | 1.34 | 0.44 | 6 | 37 | None |
GM | Options Chain | 51.82 | Put | 46.00 | 7/25 | Yes | 0.29 | 0.35 | 0.30 | -0.14 | -31.82% | 701 | 121 | 0.51 | -0.11 | 14 | 67 | None |
KSS | Options Chain | 9.02 | Call | 9.50 | 7/11 | No | 0.08 | 0.11 | 0.10 | +0.01 | +11.12% | 8,935 | 1,550 | 0.73 | 0.28 | 15 | 55 | None |
CMG | Options Chain | 55.48 | Put | 53.00 | 8/01 | Yes | 1.34 | 1.43 | 1.38 | -0.03 | -2.13% | 1,008 | 175 | 0.45 | -0.31 | 12 | 54 | None |
IONQ | Options Chain | 45.20 | Put | 46.00 | 7/18 | No | 3.10 | 3.20 | 3.25 | -0.55 | -14.48% | 1,124 | 196 | 0.88 | -0.53 | 8 | 43 | None |
LCID | Options Chain | 2.11 | Call | 2.50 | 8/22 | Yes | 0.20 | 0.22 | 0.22 | +0.09 | +69.24% | 1,680 | 293 | 0.91 | 0.46 | 6 | 26 | None |
RILY | Options Chain | 3.29 | Put | 3.50 | 7/11 | No | 0.07 | 0.09 | 0.08 | -0.19 | -70.37% | 858 | 150 | 1.60 | -0.20 | 13 | 22 | None |
AMZN | Options Chain | 223.22 | Put | 210.00 | 8/22 | Yes | 6.05 | 6.25 | 6.12 | +0.97 | +18.84% | 587 | 103 | 0.35 | -0.31 | 15 | 63 | None |
DDOG | Options Chain | 152.40 | Call | 150.00 | 7/11 | No | 0.76 | 1.02 | 0.76 | -3.46 | -82.00% | 12,960 | 2,280 | 0.43 | 0.27 | 8 | 47 | None |
WWW | Options Chain | 19.54 | Call | 22.50 | 8/15 | Yes | 0.50 | 0.55 | 0.50 | -0.10 | -16.67% | 2,944 | 524 | 0.61 | 0.25 | 15 | 49 | None |
DDOG | Options Chain | 152.40 | Put | 144.00 | 7/11 | No | 1.08 | 1.68 | 1.60 | +1.14 | +247.83% | 573 | 102 | 0.42 | -0.33 | 8 | 47 | None |
XYZ | Options Chain | 69.21 | Call | 75.00 | 7/11 | No | 0.05 | 0.06 | 0.06 | -0.04 | -40.00% | 22,425 | 3,993 | 0.59 | 0.03 | 17 | 58 | None |
INTC | Options Chain | 22.00 | Put | 20.00 | 8/08 | Yes | 0.28 | 0.31 | 0.29 | -0.28 | -49.13% | 3,913 | 699 | 0.58 | -0.14 | 5 | 46 | None |
SOFI | Options Chain | 19.34 | Call | 24.00 | 7/18 | No | 0.07 | 0.09 | 0.08 | +0.02 | +33.34% | 3,405 | 610 | 0.76 | 0.08 | 11 | 49 | None |
KULR | Options Chain | 6.44 | Call | 7.50 | 7/11 | No | 0.10 | 0.20 | 0.10 | +0.05 | +100.00% | 1,056 | 191 | 1.51 | 0.26 | 9 | 27 | None |
ENVX | Options Chain | 12.91 | Call | 14.00 | 9/19 | Yes | 1.27 | 2.20 | 2.00 | +0.07 | +3.63% | 1,152 | 209 | 0.92 | 0.51 | 5 | 34 | None |
SOFI | Options Chain | 19.34 | Put | 19.00 | 7/25 | No | 0.61 | 0.64 | 0.64 | -0.20 | -23.81% | 2,647 | 481 | 0.59 | -0.32 | 11 | 49 | None |
FULC | Options Chain | 6.88 | Put | 7.00 | 7/18 | No | 0.00 | 0.70 | 0.70 | -0.38 | -35.19% | 640 | 117 | 2.21 | -0.29 | 14 | 25 |
Small Cap Stock List |
AMPX | Options Chain | 5.69 | Call | 6.00 | 8/15 | No | 0.65 | 0.70 | 0.70 | +0.30 | +75.00% | 1,263 | 231 | 1.29 | 0.48 | 3 | 16 | None |
HIVE | Options Chain | 2.27 | Call | 3.00 | 8/15 | Yes | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 2,456 | 451 | 1.28 | 0.28 | 10 | 45 | None |
DOW | Options Chain | 27.50 | Call | 30.00 | 7/11 | No | 0.17 | 0.23 | 0.17 | +0.13 | +325.00% | 4,130 | 759 | 0.50 | 0.20 | 11 | 51 | None |
FCX | Options Chain | 45.29 | Call | 49.00 | 7/11 | No | 0.12 | 0.15 | 0.15 | +0.13 | +650.00% | 2,466 | 457 | 0.52 | 0.11 | 11 | 60 | None |
QS | Options Chain | 7.01 | Call | 9.50 | 7/18 | No | 0.23 | 0.25 | 0.23 | +0.14 | +155.56% | 2,049 | 381 | 1.23 | 0.29 | 9 | 26 | None |
CLX | Options Chain | 124.74 | Put | 150.00 | 7/18 | No | 22.00 | 25.80 | 25.80 | -1.00 | -3.74% | 1,220 | 227 | 1.07 | -1.00 | 15 | 55 | None |
RH | Options Chain | 198.38 | Put | 340.00 | 8/15 | No | 136.00 | 144.00 | 140.44 | -0.96 | -0.68% | 1,580 | 294 | 1.27 | -1.00 | 8 | 44 | None |
PFE | Options Chain | 25.24 | Put | 25.50 | 7/11 | No | 0.17 | 0.18 | 0.17 | -0.18 | -51.43% | 5,201 | 968 | 0.24 | -0.39 | 12 | 64 | None |
CRCL | Options Chain | 206.19 | Call | 210.00 | 7/11 | No | 5.20 | 5.30 | 5.16 | -3.70 | -41.77% | 13,589 | 2,532 | 1.01 | 0.45 | 3 | 22 | None |
FSLR | Options Chain | 177.00 | Call | 177.50 | 7/11 | No | 0.59 | 1.31 | 0.61 | -3.79 | -86.14% | 2,104 | 393 | 0.66 | 0.12 | 13 | 61 | None |
BBAI | Options Chain | 7.72 | Call | 8.50 | 8/01 | No | 0.90 | 1.00 | 0.95 | -0.06 | -5.95% | 10,021 | 1,874 | 1.68 | 0.50 | 3 | 21 | None |
SOFI | Options Chain | 19.34 | Call | 20.00 | 8/22 | Yes | 1.82 | 1.86 | 1.85 | +0.36 | +24.17% | 1,091 | 205 | 0.68 | 0.55 | 11 | 49 | None |
RDDT | Options Chain | 153.37 | Call | 155.00 | 7/11 | No | 1.07 | 1.18 | 1.10 | -2.90 | -72.50% | 3,909 | 736 | 0.75 | 0.24 | 12 | 41 | None |
BCE | Options Chain | 23.36 | Put | 21.00 | 8/15 | Yes | 0.05 | 0.15 | 0.11 | -0.02 | -15.39% | 1,337 | 252 | 0.33 | -0.10 | 11 | 48 | None |
SOUN | Options Chain | 11.46 | Call | 14.00 | 7/11 | No | 0.18 | 0.20 | 0.20 | +0.13 | +185.72% | 6,345 | 1,196 | 1.33 | 0.29 | 3 | 17 | None |
RIVN | Options Chain | 12.75 | Put | 13.00 | 7/25 | No | 0.46 | 0.47 | 0.47 | -0.27 | -36.49% | 3,129 | 593 | 0.50 | -0.42 | 8 | 29 | None |
SOUN | Options Chain | 11.46 | Put | 13.50 | 7/11 | No | 1.09 | 1.12 | 1.12 | -1.08 | -49.10% | 632 | 120 | 1.26 | -0.62 | 3 | 17 | None |
F | Options Chain | 11.58 | Call | 13.00 | 8/15 | Yes | 0.11 | 0.13 | 0.12 | +0.02 | +20.00% | 11,605 | 2,210 | 0.37 | 0.16 | 15 | 54 | None |
QS | Options Chain | 7.01 | Put | 7.00 | 7/11 | No | 0.04 | 0.05 | 0.05 | -0.21 | -80.77% | 8,049 | 1,547 | 1.33 | -0.06 | 9 | 26 | None |
MS | Options Chain | 143.74 | Call | 144.00 | 7/25 | Yes | 2.62 | 2.69 | 2.62 | -0.98 | -27.23% | 3,005 | 578 | 0.31 | 0.41 | 14 | 75 | None |
CRSP | Options Chain | 51.19 | Call | 55.00 | 7/11 | No | 1.05 | 1.25 | 1.20 | +0.90 | +300.00% | 1,894 | 366 | 0.66 | 0.47 | 6 | 47 | None |
AA | Options Chain | 29.89 | Call | 35.00 | 8/15 | Yes | 0.72 | 0.77 | 0.72 | +0.29 | +67.45% | 6,396 | 1,248 | 0.52 | 0.25 | 17 | 50 | None |
MRK | Options Chain | 80.90 | Call | 81.00 | 7/25 | No | 2.18 | 2.33 | 2.29 | +0.14 | +6.52% | 548 | 107 | 0.29 | 0.55 | 15 | 73 | None |
TSLA | Options Chain | 295.57 | Put | 287.50 | 7/11 | No | 3.25 | 3.35 | 3.30 | -1.20 | -26.67% | 13,844 | 2,709 | 0.58 | -0.18 | 7 | 51 | None |
CRWV | Options Chain | 160.20 | Put | 130.00 | 7/11 | No | 0.27 | 0.40 | 0.36 | +0.13 | +56.53% | 10,922 | 2,139 | 1.09 | 0.00 | 3 | 22 | None |
LLY | Options Chain | 772.87 | Call | 785.00 | 7/11 | No | 5.40 | 5.80 | 5.50 | +0.20 | +3.78% | 827 | 162 | 0.30 | 0.38 | 11 | 65 | None |
SOUN | Options Chain | 11.46 | Put | 12.50 | 7/18 | No | 0.74 | 0.75 | 0.70 | -0.85 | -54.84% | 1,839 | 364 | 0.99 | -0.39 | 3 | 17 | None |
CVNA | Options Chain | 357.90 | Put | 337.50 | 7/11 | No | 2.57 | 2.77 | 2.50 | +0.72 | +40.45% | 885 | 176 | 0.50 | -0.27 | 7 | 57 | None |
IONQ | Options Chain | 45.20 | Call | 46.00 | 7/11 | No | 1.03 | 1.10 | 1.13 | -0.47 | -29.38% | 6,150 | 1,224 | 0.90 | 0.42 | 8 | 43 | None |
ORCL | Options Chain | 232.26 | Put | 240.00 | 7/18 | No | 8.95 | 9.15 | 9.30 | -0.20 | -2.11% | 567 | 113 | 0.35 | -0.65 | 8 | 61 | None |
NFLX | Options Chain | 1,289.62 | Call | 1,270.00 | 7/11 | No | 12.25 | 12.95 | 12.70 | -14.15 | -52.70% | 1,544 | 310 | 0.26 | 0.54 | 7 | 67 | None |
SOFI | Options Chain | 19.34 | Call | 23.00 | 8/08 | Yes | 0.69 | 0.72 | 0.76 | +0.19 | +33.34% | 667 | 134 | 0.76 | 0.30 | 11 | 49 | None |
CDE | Options Chain | 9.54 | Call | 7.50 | 8/15 | Yes | 1.50 | 1.60 | 1.59 | -0.36 | -18.47% | 590 | 119 | 0.54 | 0.85 | 12 | 48 | None |
META | Options Chain | 718.35 | Call | 715.00 | 7/25 | No | 20.45 | 21.15 | 20.81 | +0.21 | +1.02% | 1,609 | 325 | 0.27 | 0.58 | 17 | 72 | None |
MS | Options Chain | 143.74 | Call | 143.00 | 7/25 | Yes | 3.00 | 3.10 | 3.06 | -2.24 | -42.27% | 3,125 | 632 | 0.31 | 0.45 | 14 | 75 | None |
NFLX | Options Chain | 1,289.62 | Call | 1,275.00 | 7/11 | No | 9.90 | 10.40 | 10.15 | -12.65 | -55.49% | 1,663 | 337 | 0.26 | 0.47 | 7 | 67 | None |
JPM | Options Chain | 291.97 | Call | 285.00 | 8/01 | Yes | 6.65 | 6.85 | 6.80 | -6.90 | -50.37% | 497 | 101 | 0.26 | 0.49 | 14 | 79 | None |
SU | Options Chain | 37.83 | Call | 39.00 | 8/15 | Yes | 1.15 | 1.30 | 1.19 | +0.10 | +9.18% | 1,805 | 367 | 0.26 | 0.51 | 15 | 76 | None |
COIN | Options Chain | 356.11 | Call | 352.50 | 7/11 | No | 9.10 | 9.40 | 9.25 | -2.60 | -21.95% | 1,583 | 322 | 0.62 | 0.53 | 11 | 58 | None |
AMD | Options Chain | 134.58 | Call | 139.00 | 7/11 | No | 1.50 | 1.53 | 1.55 | +0.60 | +63.16% | 19,274 | 3,935 | 0.41 | 0.44 | 12 | 52 | None |
FI | Options Chain | 173.25 | Put | 170.00 | 9/19 | Yes | 8.70 | 9.20 | 9.20 | +1.60 | +21.06% | 1,038 | 212 | 0.33 | -0.43 | 9 | 67 | None |
DVN | Options Chain | 32.55 | Call | 35.00 | 7/25 | No | 0.96 | 1.03 | 1.00 | +0.80 | +400.00% | 2,376 | 486 | 0.34 | 0.51 | 9 | 66 | None |
B | Options Chain | 21.66 | Put | 21.00 | 8/15 | No | 0.93 | 0.96 | 0.88 | +0.33 | +60.00% | 2,062 | 425 | 0.32 | -0.49 | 3 | 19 | None |
DVN | Options Chain | 32.55 | Call | 37.00 | 7/11 | No | 0.04 | 0.05 | 0.04 | +0.02 | +100.00% | 881 | 182 | 0.44 | 0.08 | 9 | 66 | None |
HD | Options Chain | 367.64 | Call | 375.00 | 7/11 | No | 0.53 | 0.63 | 0.50 | -0.44 | -46.81% | 2,231 | 463 | 0.22 | 0.16 | 10 | 58 | None |
DDOG | Options Chain | 152.40 | Call | 152.50 | 7/11 | No | 0.41 | 0.82 | 0.49 | -2.51 | -83.67% | 970 | 202 | 0.46 | 0.17 | 8 | 47 | None |
JOBY | Options Chain | 10.66 | Call | 13.00 | 1/16 | Yes | 1.70 | 1.95 | 1.90 | +0.40 | +26.67% | 3,281 | 684 | 0.73 | 0.52 | 6 | 37 | None |
INTC | Options Chain | 22.00 | Call | 29.00 | 7/25 | No | 0.13 | 0.19 | 0.17 | +0.08 | +88.89% | 838 | 175 | 0.70 | 0.10 | 5 | 46 | None |
MSTR | Options Chain | 395.67 | Put | 210.00 | 8/01 | Yes | 0.64 | 0.73 | 0.71 | -0.17 | -19.32% | 517 | 108 | 1.24 | 0.00 | 1 | 59 | None |
CLBT | Options Chain | 15.85 | Put | 15.00 | 7/18 | No | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 1,014 | 214 | 0.42 | -0.37 | 7 | 31 | None |
CORZ | Options Chain | 14.89 | Put | 13.00 | 8/01 | No | 0.51 | 0.63 | 0.57 | +0.17 | +42.50% | 731 | 155 | 0.70 | -0.26 | 5 | 26 | None |
RH | Options Chain | 198.38 | Call | 215.00 | 7/18 | No | 3.00 | 3.50 | 3.30 | +0.35 | +11.87% | 596 | 127 | 0.62 | 0.26 | 8 | 44 | None |
OSCR | Options Chain | 16.81 | Put | 12.00 | 9/19 | Yes | 0.75 | 0.85 | 0.81 | -0.04 | -4.71% | 2,026 | 432 | 0.99 | -0.16 | 14 | 46 | None |
SOUN | Options Chain | 11.46 | Call | 15.00 | 7/11 | No | 0.11 | 0.13 | 0.13 | +0.10 | +333.34% | 4,487 | 961 | 1.56 | 0.17 | 3 | 17 | None |
MSTR | Options Chain | 395.67 | Call | 427.50 | 7/18 | No | 2.90 | 3.10 | 3.00 | -1.40 | -31.82% | 2,816 | 605 | 0.47 | 0.19 | 1 | 59 | None |
JPM | Options Chain | 291.97 | Call | 287.50 | 7/11 | No | 0.60 | 0.66 | 0.64 | -5.00 | -88.66% | 2,849 | 613 | 0.21 | 0.22 | 14 | 79 | None |
TSLA | Options Chain | 295.57 | Put | 257.50 | 7/18 | No | 1.27 | 1.30 | 1.32 | -0.19 | -12.59% | 2,563 | 554 | 0.62 | -0.07 | 7 | 51 | None |
NFLX | Options Chain | 1,289.62 | Call | 1,282.50 | 7/11 | No | 6.85 | 7.50 | 7.27 | -11.31 | -60.88% | 1,050 | 227 | 0.26 | 0.37 | 7 | 67 | None |
EL | Options Chain | 85.58 | Put | 82.00 | 7/18 | No | 0.79 | 0.89 | 0.80 | -0.20 | -20.00% | 690 | 150 | 0.40 | -0.25 | 7 | 48 | None |
TEM | Options Chain | 58.12 | Call | 62.00 | 7/11 | No | 0.45 | 0.50 | 0.43 | -0.22 | -33.85% | 5,879 | 1,279 | 0.76 | 0.24 | 3 | 21 | None |
NBIS | Options Chain | 47.84 | Put | 44.00 | 7/11 | No | 0.35 | 0.50 | 0.40 | -0.01 | -2.44% | 2,072 | 452 | 0.87 | -0.17 | 3 | 20 | None |
CRWV | Options Chain | 160.20 | Put | 180.00 | 7/11 | No | 30.20 | 32.60 | 30.30 | +5.65 | +22.93% | 981 | 215 | 1.26 | -0.96 | 3 | 22 | None |
NEM | Options Chain | 60.16 | Call | 57.00 | 7/11 | No | 1.11 | 1.17 | 1.23 | -1.31 | -51.58% | 871 | 191 | 0.37 | 0.64 | 16 | 70 | None |
ORCL | Options Chain | 232.26 | Put | 237.50 | 7/11 | No | 5.45 | 5.65 | 5.55 | -1.25 | -18.39% | 1,270 | 281 | 0.38 | -0.65 | 8 | 61 | None |
INTC | Options Chain | 22.00 | Call | 25.50 | 7/18 | No | 0.21 | 0.23 | 0.23 | +0.17 | +283.34% | 5,088 | 1,130 | 0.53 | 0.19 | 5 | 46 | None |
HOOD | Options Chain | 93.46 | Call | 96.00 | 7/11 | No | 0.76 | 0.77 | 0.77 | -1.04 | -57.46% | 13,648 | 3,034 | 0.71 | 0.23 | 11 | 57 | None |
BAC | Options Chain | 47.31 | Put | 35.00 | 7/25 | Yes | 0.00 | 0.03 | 0.02 | -0.04 | -66.67% | 1,141 | 254 | 0.63 | -0.01 | 12 | 73 | None |
HUN | Options Chain | 10.65 | Call | 14.00 | 8/15 | Yes | 0.10 | 0.20 | 0.16 | +0.01 | +6.67% | 3,552 | 793 | 0.58 | 0.15 | 10 | 53 | None |
SOFI | Options Chain | 19.34 | Call | 21.00 | 7/11 | No | 0.12 | 0.13 | 0.13 | +0.04 | +44.45% | 59,805 | 13,360 | 0.71 | 0.21 | 11 | 49 | None |
TSLA | Options Chain | 295.57 | Put | 290.00 | 7/11 | No | 4.05 | 4.15 | 4.05 | -1.50 | -27.03% | 69,138 | 15,458 | 0.57 | -0.22 | 7 | 51 | None |
NVDA | Options Chain | 158.24 | Put | 135.00 | 8/22 | No | 1.42 | 1.46 | 1.46 | -0.21 | -12.58% | 733 | 164 | 0.44 | -0.11 | 16 | 59 | None |
ETSY | Options Chain | 53.99 | Call | 60.00 | 8/01 | Yes | 0.63 | 1.24 | 1.10 | +0.06 | +5.77% | 559 | 126 | 0.55 | 0.20 | 10 | 47 | None |
ORCL | Options Chain | 232.26 | Put | 232.50 | 7/18 | No | 4.65 | 4.85 | 4.65 | -1.25 | -21.19% | 496 | 112 | 0.35 | -0.44 | 8 | 61 | None |
RKLB | Options Chain | 38.88 | Put | 39.00 | 7/11 | Yes | 1.47 | 1.53 | 1.46 | -0.08 | -5.20% | 2,012 | 456 | 0.90 | -0.53 | 2 | 43 | None |
DVN | Options Chain | 32.55 | Call | 35.00 | 7/11 | No | 0.42 | 0.46 | 0.44 | +0.41 | +1,366.67% | 3,606 | 818 | 0.39 | 0.48 | 9 | 66 | None |
BTBT | Options Chain | 3.84 | Call | 4.50 | 7/11 | No | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 5,889 | 1,338 | 2.42 | 0.24 | 11 | 29 | None |
HL | Options Chain | 6.16 | Put | 5.50 | 7/11 | No | 0.05 | 0.11 | 0.08 | +0.07 | +700.00% | 713 | 162 | 0.66 | -0.35 | 11 | 45 | None |
SOUN | Options Chain | 11.46 | Call | 13.00 | 8/15 | No | 1.66 | 1.70 | 1.70 | +0.61 | +55.97% | 6,752 | 1,535 | 1.12 | 0.56 | 3 | 17 | None |
AI | Options Chain | 25.59 | Call | 28.50 | 7/25 | No | 0.12 | 0.76 | 0.46 | +0.08 | +21.06% | 677 | 154 | 0.54 | 0.28 | 7 | 37 | None |
CELH | Options Chain | 45.68 | Call | 50.00 | 8/01 | No | 0.78 | 0.85 | 0.82 | -0.05 | -5.75% | 1,646 | 376 | 0.48 | 0.25 | 8 | 51 | None |
AAPL | Options Chain | 209.10 | Put | 250.00 | 8/15 | Yes | 39.85 | 40.55 | 40.46 | +4.96 | +13.98% | 790 | 181 | 0.36 | -0.96 | 10 | 64 | None |
HIMS | Options Chain | 48.42 | Call | 51.00 | 7/11 | No | 0.61 | 0.87 | 0.85 | -0.01 | -1.17% | 8,585 | 1,979 | 0.91 | 0.33 | 14 | 47 | None |
QS | Options Chain | 7.01 | Put | 7.50 | 7/11 | No | 0.11 | 0.14 | 0.15 | -0.46 | -75.41% | 4,763 | 1,098 | 1.24 | -0.19 | 9 | 26 | None |
NBIS | Options Chain | 47.84 | Put | 32.00 | 1/16 | No | 3.30 | 3.50 | 3.40 | 0.00 | 0.00% | 2,000 | 463 | 0.83 | -0.17 | 3 | 20 | None |
PFE | Options Chain | 25.24 | Put | 25.00 | 7/25 | No | 0.32 | 0.36 | 0.34 | -0.20 | -37.04% | 2,682 | 621 | 0.24 | -0.32 | 12 | 64 | None |
NFLX | Options Chain | 1,289.62 | Call | 1,277.50 | 7/11 | No | 8.75 | 9.25 | 8.98 | -12.97 | -59.09% | 573 | 133 | 0.26 | 0.44 | 7 | 67 | None |
AAPL | Options Chain | 209.10 | Put | 205.00 | 7/11 | No | 0.54 | 0.55 | 0.55 | -0.30 | -35.30% | 44,207 | 10,284 | 0.29 | -0.18 | 10 | 64 | None |
BBAI | Options Chain | 7.72 | Put | 9.00 | 7/18 | No | 1.70 | 1.80 | 1.88 | +0.13 | +7.43% | 592 | 138 | 1.62 | -0.65 | 3 | 21 | None |
CVNA | Options Chain | 357.90 | Put | 327.50 | 7/11 | No | 0.88 | 0.99 | 0.93 | +0.16 | +20.78% | 1,403 | 328 | 0.52 | -0.13 | 7 | 57 | None |
PLTR | Options Chain | 139.12 | Call | 195.00 | 9/19 | Yes | 2.82 | 2.90 | 2.88 | -0.22 | -7.10% | 1,859 | 435 | 0.64 | 0.16 | 11 | 51 | None |
PSX | Options Chain | 126.40 | Call | 135.00 | 8/15 | Yes | 3.00 | 3.20 | 3.02 | +1.22 | +67.78% | 4,790 | 1,121 | 0.30 | 0.38 | 10 | 68 | None |
SHOP | Options Chain | 116.62 | Put | 108.00 | 7/25 | No | 2.48 | 2.57 | 2.34 | +0.57 | +32.21% | 1,008 | 236 | 0.45 | -0.31 | 13 | 51 | None |
NEXT | Options Chain | 9.12 | Put | 9.00 | 7/18 | No | 0.25 | 0.30 | 0.27 | 0.00 | 0.00% | 3,011 | 705 | 0.57 | -0.41 | 5 | 32 | None |
NDAQ | Options Chain | 90.55 | Put | 80.00 | 12/19 | Yes | 1.75 | 2.05 | 1.80 | +0.15 | +9.10% | 444 | 104 | 0.24 | -0.18 | 10 | 62 | None |
CRL | Options Chain | 153.90 | Put | 150.00 | 7/18 | No | 0.35 | 1.55 | 1.50 | -0.45 | -23.08% | 1,172 | 275 | 0.36 | -0.18 | 4 | 48 | None |
HOOD | Options Chain | 93.46 | Call | 91.00 | 7/11 | No | 2.42 | 2.48 | 2.46 | -1.84 | -42.80% | 9,099 | 2,138 | 0.69 | 0.53 | 11 | 57 | None |
RTX | Options Chain | 145.92 | Call | 152.50 | 7/11 | No | 0.03 | 0.06 | 0.04 | -0.06 | -60.00% | 1,098 | 258 | 0.29 | 0.01 | 11 | 64 | None |
TEAM | Options Chain | 216.10 | Put | 290.00 | 7/18 | No | 70.00 | 72.70 | 71.35 | -3.49 | -4.67% | 770 | 181 | 1.20 | -1.00 | 7 | 46 | None |
ORCL | Options Chain | 232.26 | Call | 240.00 | 7/11 | No | 1.19 | 1.20 | 1.20 | +0.02 | +1.70% | 25,323 | 5,954 | 0.39 | 0.25 | 8 | 61 | None |
RDDT | Options Chain | 153.37 | Call | 147.00 | 7/11 | No | 3.40 | 3.60 | 3.35 | -4.75 | -58.65% | 547 | 129 | 0.73 | 0.52 | 12 | 41 | None |
PLTR | Options Chain | 139.12 | Put | 136.00 | 7/11 | No | 1.34 | 1.37 | 1.35 | -0.32 | -19.17% | 6,899 | 1,629 | 0.53 | -0.28 | 11 | 51 | None |
INTC | Options Chain | 22.00 | Put | 18.50 | 7/18 | No | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 758 | 179 | 0.70 | -0.01 | 5 | 46 | None |
SOFI | Options Chain | 19.34 | Call | 20.50 | 8/08 | Yes | 1.40 | 1.43 | 1.41 | +0.25 | +21.56% | 846 | 200 | 0.74 | 0.50 | 11 | 49 | None |
KHC | Options Chain | 26.08 | Call | 27.00 | 8/01 | Yes | 0.59 | 0.61 | 0.60 | +0.15 | +33.34% | 3,626 | 859 | 0.30 | 0.43 | 10 | 68 | None |
HOOD | Options Chain | 93.46 | Call | 97.00 | 7/11 | No | 0.60 | 0.62 | 0.61 | -0.88 | -59.06% | 14,930 | 3,554 | 0.72 | 0.19 | 11 | 57 | None |
JPM | Options Chain | 291.97 | Put | 280.00 | 7/11 | No | 1.07 | 1.13 | 1.10 | +0.84 | +323.08% | 4,258 | 1,015 | 0.22 | -0.29 | 14 | 79 | None |
JPM | Options Chain | 291.97 | Call | 285.00 | 7/11 | No | 1.26 | 1.32 | 1.30 | -6.25 | -82.79% | 4,973 | 1,187 | 0.21 | 0.37 | 14 | 79 | None |
CVNA | Options Chain | 357.90 | Put | 300.00 | 7/11 | No | 0.14 | 0.20 | 0.14 | -0.09 | -39.13% | 2,308 | 551 | 0.74 | -0.01 | 7 | 57 | None |
SOFI | Options Chain | 19.34 | Put | 19.00 | 9/19 | Yes | 1.73 | 1.76 | 1.76 | -0.22 | -11.12% | 6,509 | 1,554 | 0.63 | -0.37 | 11 | 49 | None |
SOFI | Options Chain | 19.34 | Call | 25.00 | 7/11 | No | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 9,239 | 2,212 | 1.27 | 0.00 | 11 | 49 | None |
LCID | Options Chain | 2.11 | Put | 2.50 | 7/11 | No | 0.21 | 0.23 | 0.21 | -0.19 | -47.50% | 3,765 | 902 | 0.91 | -0.80 | 6 | 26 | None |
DAL | Options Chain | 50.00 | Put | 48.50 | 7/18 | Yes | 1.21 | 1.27 | 1.19 | -0.25 | -17.37% | 822 | 198 | 0.66 | -0.32 | 15 | 64 | None |
ORCL | Options Chain | 232.26 | Call | 250.00 | 7/18 | No | 1.00 | 1.05 | 1.03 | +0.03 | +3.00% | 21,942 | 5,287 | 0.36 | 0.15 | 8 | 61 | None |
CRCL | Options Chain | 206.19 | Put | 195.00 | 7/11 | No | 2.95 | 3.30 | 3.04 | -1.06 | -25.86% | 4,248 | 1,027 | 0.99 | -0.23 | 3 | 22 | None |
LW | Options Chain | 50.97 | Call | 55.00 | 8/15 | Yes | 2.10 | 4.10 | 2.35 | +0.60 | +34.29% | 802 | 194 | 0.63 | 0.42 | 9 | 59 | None |
CVNA | Options Chain | 357.90 | Put | 345.00 | 7/18 | No | 9.75 | 10.10 | 9.80 | +2.60 | +36.12% | 566 | 137 | 0.46 | -0.46 | 7 | 57 | None |
TSLA | Options Chain | 295.57 | Call | 312.50 | 7/11 | No | 1.30 | 1.32 | 1.30 | -0.58 | -30.86% | 16,094 | 3,900 | 0.55 | 0.26 | 7 | 51 | None |
AGI | Options Chain | 27.72 | Call | 31.00 | 8/15 | Yes | 0.20 | 0.30 | 0.26 | -0.14 | -35.00% | 1,208 | 294 | 0.44 | 0.13 | 12 | 52 | None |
JPM | Options Chain | 291.97 | Put | 277.50 | 7/18 | Yes | 3.65 | 3.75 | 3.75 | +1.90 | +102.71% | 924 | 225 | 0.33 | -0.33 | 14 | 79 | None |
ORCL | Options Chain | 232.26 | Put | 232.50 | 7/11 | No | 2.66 | 2.73 | 2.62 | -1.48 | -36.10% | 2,149 | 524 | 0.38 | -0.41 | 8 | 61 | None |
ARE | Options Chain | 75.05 | Call | 80.00 | 8/15 | Yes | 2.00 | 2.45 | 2.40 | +0.77 | +47.24% | 638 | 156 | 0.34 | 0.40 | 14 | 68 | None |
ARM | Options Chain | 147.20 | Put | 146.00 | 7/11 | No | 1.80 | 1.90 | 1.92 | -0.87 | -31.19% | 1,491 | 365 | 0.53 | -0.31 | 3 | 22 | None |
ORCL | Options Chain | 232.26 | Call | 247.50 | 7/11 | No | 0.33 | 0.37 | 0.30 | -0.13 | -30.24% | 4,023 | 989 | 0.44 | 0.08 | 8 | 61 | None |
PCT | Options Chain | 14.53 | Put | 14.00 | 7/11 | No | 0.10 | 0.25 | 0.20 | -0.10 | -33.34% | 809 | 200 | 0.72 | -0.29 | 2 | 33 | None |
NVDA | Options Chain | 158.24 | Call | 170.00 | 8/22 | No | 4.10 | 4.20 | 4.05 | +0.25 | +6.58% | 1,728 | 428 | 0.35 | 0.34 | 16 | 59 | None |
CRCL | Options Chain | 206.19 | Call | 207.50 | 7/18 | No | 11.50 | 13.50 | 11.65 | -3.85 | -24.84% | 439 | 109 | 0.98 | 0.52 | 3 | 22 | None |
JOBY | Options Chain | 10.66 | Call | 12.00 | 7/11 | No | 0.15 | 0.20 | 0.17 | +0.12 | +240.00% | 2,245 | 558 | 0.97 | 0.29 | 6 | 37 | None |
GOOGL | Options Chain | 176.79 | Call | 175.00 | 7/11 | No | 1.52 | 1.54 | 1.54 | -1.66 | -51.88% | 18,764 | 4,665 | 0.28 | 0.46 | 17 | 71 | None |
CCJ | Options Chain | 75.11 | Put | 55.00 | 9/19 | Yes | 0.61 | 0.66 | 0.62 | +0.19 | +44.19% | 8,218 | 2,044 | 0.48 | -0.10 | 11 | 58 | None |
PFE | Options Chain | 25.24 | Put | 26.00 | 7/11 | No | 0.48 | 0.52 | 0.48 | -0.34 | -41.47% | 2,034 | 506 | 0.23 | -0.74 | 12 | 64 | None |
HOOD | Options Chain | 93.46 | Call | 99.00 | 7/11 | No | 0.38 | 0.39 | 0.38 | -0.62 | -62.00% | 8,688 | 2,163 | 0.76 | 0.13 | 11 | 57 | None |
QS | Options Chain | 7.01 | Call | 9.50 | 7/11 | No | 0.07 | 0.09 | 0.07 | +0.05 | +250.00% | 2,855 | 712 | 1.57 | 0.17 | 9 | 26 | None |
GFS | Options Chain | 39.03 | Call | 45.00 | 8/15 | Yes | 1.15 | 1.30 | 1.20 | +0.75 | +166.67% | 473 | 118 | 0.45 | 0.33 | 9 | 46 | None |
BYON | Options Chain | 7.45 | Put | 10.00 | 8/15 | No | 2.25 | 2.60 | 2.70 | -0.50 | -15.63% | 3,001 | 750 | 1.09 | -0.64 | 3 | 16 | None |
SOUN | Options Chain | 11.46 | Call | 16.00 | 8/01 | No | 0.49 | 0.51 | 0.48 | +0.22 | +84.62% | 543 | 136 | 1.12 | 0.27 | 3 | 17 | None |
ORCL | Options Chain | 232.26 | Call | 245.00 | 7/25 | No | 3.05 | 3.25 | 3.10 | +0.30 | +10.72% | 862 | 217 | 0.35 | 0.29 | 8 | 61 | None |
CCJ | Options Chain | 75.11 | Call | 74.00 | 7/18 | No | 1.15 | 1.24 | 1.25 | -1.62 | -56.45% | 933 | 235 | 0.42 | 0.40 | 11 | 58 | None |
SAP | Options Chain | 305.53 | Put | 300.00 | 7/18 | No | 1.85 | 2.20 | 2.50 | -1.20 | -32.44% | 1,290 | 325 | 0.27 | -0.22 | 15 | 65 | None |
GRRR | Options Chain | 21.00 | Call | 22.00 | 7/11 | No | 0.55 | 0.65 | 0.55 | -0.05 | -8.34% | 1,242 | 313 | 1.20 | 0.39 | 10 | 14 | None |
CPRI | Options Chain | 18.50 | Call | 20.50 | 7/11 | No | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 400 | 101 | 0.70 | 0.09 | 4 | 35 | None |
AMZN | Options Chain | 223.22 | Put | 215.00 | 7/11 | No | 0.86 | 0.88 | 0.87 | +0.35 | +67.31% | 52,182 | 13,202 | 0.33 | -0.22 | 15 | 63 | None |
MU | Options Chain | 119.92 | Put | 121.00 | 7/18 | No | 1.62 | 1.71 | 1.64 | -2.16 | -56.85% | 2,750 | 696 | 0.38 | -0.31 | 16 | 69 | None |
RH | Options Chain | 198.38 | Put | 165.00 | 8/15 | No | 3.30 | 3.70 | 3.60 | +0.28 | +8.44% | 501 | 127 | 0.65 | -0.16 | 8 | 44 | None |
STLD | Options Chain | 131.52 | Put | 135.00 | 7/18 | Yes | 2.15 | 2.35 | 2.15 | -1.11 | -34.05% | 531 | 135 | 0.32 | -0.41 | 10 | 66 | None |
HIMS | Options Chain | 48.42 | Put | 49.00 | 7/11 | No | 1.54 | 1.63 | 1.59 | -0.56 | -26.05% | 2,843 | 724 | 0.91 | -0.48 | 14 | 47 | None |
MA | Options Chain | 565.12 | Put | 537.50 | 7/11 | No | 0.30 | 0.42 | 0.35 | -0.16 | -31.38% | 400 | 102 | 0.30 | -0.04 | 12 | 66 | None |
JPM | Options Chain | 291.97 | Call | 282.50 | 7/18 | Yes | 6.20 | 6.40 | 6.35 | -6.14 | -49.16% | 431 | 110 | 0.32 | 0.53 | 14 | 79 | None |
TTD | Options Chain | 73.40 | Put | 73.00 | 7/18 | No | 1.59 | 1.64 | 1.72 | -0.47 | -21.47% | 478 | 122 | 0.44 | -0.42 | 10 | 48 | None |
CRWV | Options Chain | 160.20 | Put | 150.00 | 7/11 | No | 4.55 | 4.90 | 4.60 | +1.78 | +63.13% | 10,556 | 2,697 | 0.92 | -0.39 | 3 | 22 | None |
MRVL | Options Chain | 71.55 | Call | 79.00 | 7/25 | No | 0.79 | 0.88 | 0.80 | -0.11 | -12.09% | 649 | 166 | 0.48 | 0.20 | 7 | 50 | None |
CRCL | Options Chain | 206.19 | Call | 220.00 | 7/11 | No | 2.60 | 2.85 | 2.84 | -3.04 | -51.71% | 13,126 | 3,368 | 1.08 | 0.29 | 3 | 22 | None |
DVA | Options Chain | 142.81 | Put | 120.00 | 8/15 | Yes | 0.30 | 1.75 | 0.85 | -0.29 | -25.44% | 532 | 137 | 0.51 | -0.09 | 12 | 50 | None |
SOUN | Options Chain | 11.46 | Call | 13.00 | 7/25 | No | 0.93 | 0.96 | 0.97 | +0.48 | +97.96% | 3,938 | 1,015 | 0.99 | 0.53 | 3 | 17 | None |
BTBT | Options Chain | 3.84 | Call | 5.00 | 8/22 | Yes | 0.40 | 0.45 | 0.42 | +0.08 | +23.53% | 1,270 | 328 | 1.55 | 0.41 | 11 | 29 | None |
SOUN | Options Chain | 11.46 | Call | 14.50 | 7/11 | No | 0.14 | 0.16 | 0.14 | +0.08 | +133.34% | 4,164 | 1,077 | 1.43 | 0.22 | 3 | 17 | None |
U | Options Chain | 27.83 | Call | 30.00 | 8/01 | No | 2.30 | 2.35 | 2.35 | +0.65 | +38.24% | 1,063 | 275 | 0.85 | 0.50 | 6 | 41 | None |
OSCR | Options Chain | 16.81 | Call | 18.50 | 7/18 | No | 0.40 | 0.50 | 0.40 | -0.15 | -27.28% | 2,288 | 593 | 0.99 | 0.29 | 14 | 46 | None |
TSLA | Options Chain | 295.57 | Put | 282.50 | 7/11 | No | 2.08 | 2.11 | 2.16 | -0.89 | -29.18% | 11,258 | 2,934 | 0.61 | -0.13 | 7 | 51 | None |
SHOP | Options Chain | 116.62 | Call | 114.00 | 7/18 | No | 2.53 | 2.62 | 2.66 | -2.24 | -45.72% | 518 | 135 | 0.45 | 0.45 | 13 | 51 | None |
GEO | Options Chain | 26.51 | Call | 30.00 | 8/15 | Yes | 0.80 | 0.90 | 0.83 | -0.12 | -12.64% | 3,610 | 944 | 0.66 | 0.26 | 5 | 43 | None |
RIVN | Options Chain | 12.75 | Put | 13.00 | 8/01 | No | 0.57 | 0.60 | 0.54 | -0.23 | -29.87% | 1,507 | 395 | 0.50 | -0.42 | 8 | 29 | None |
PLTR | Options Chain | 139.12 | Call | 140.00 | 7/25 | No | 5.75 | 5.85 | 5.80 | -0.35 | -5.70% | 13,571 | 3,568 | 0.50 | 0.52 | 11 | 51 | None |
TSLA | Options Chain | 295.57 | Put | 292.50 | 7/11 | No | 5.00 | 5.10 | 5.10 | -1.43 | -21.90% | 19,782 | 5,201 | 0.57 | -0.26 | 7 | 51 | None |
ARM | Options Chain | 147.20 | Call | 149.00 | 7/11 | No | 2.33 | 2.49 | 2.64 | +0.29 | +12.34% | 1,292 | 340 | 0.54 | 0.52 | 3 | 22 | None |
APLD | Options Chain | 9.70 | Call | 6.00 | 8/15 | No | 3.35 | 3.45 | 3.38 | -0.44 | -11.52% | 1,121 | 295 | 1.10 | 0.93 | 3 | 16 | None |
IONQ | Options Chain | 45.20 | Call | 47.50 | 7/11 | No | 0.61 | 0.63 | 0.62 | -0.36 | -36.74% | 1,421 | 374 | 0.92 | 0.27 | 8 | 43 | None |
TSLA | Options Chain | 295.57 | Put | 287.50 | 7/18 | No | 6.90 | 7.00 | 7.08 | -1.02 | -12.60% | 2,647 | 698 | 0.52 | -0.26 | 7 | 51 | None |
SEDG | Options Chain | 26.43 | Put | 24.00 | 7/11 | No | 0.41 | 0.56 | 0.46 | +0.19 | +70.37% | 788 | 208 | 1.19 | -0.25 | 9 | 27 | None |
LOW | Options Chain | 224.99 | Put | 210.00 | 8/15 | No | 2.51 | 2.74 | 2.44 | +0.18 | +7.97% | 604 | 160 | 0.27 | -0.22 | 11 | 55 | None |
LLY | Options Chain | 772.87 | Put | 780.00 | 7/11 | No | 8.85 | 9.55 | 8.95 | -7.20 | -44.59% | 385 | 102 | 0.30 | -0.52 | 11 | 65 | None |
AMZN | Options Chain | 223.22 | Put | 217.50 | 7/11 | No | 1.57 | 1.59 | 1.57 | +0.66 | +72.53% | 24,460 | 6,481 | 0.32 | -0.34 | 15 | 63 | None |
ORCL | Options Chain | 232.26 | Call | 247.50 | 7/18 | No | 1.33 | 1.40 | 1.27 | +0.01 | +0.80% | 1,832 | 487 | 0.36 | 0.18 | 8 | 61 | None |
AMED | Options Chain | 96.50 | Call | 100.00 | 8/15 | Yes | 0.05 | 0.80 | 0.50 | +0.10 | +25.00% | 500 | 133 | 0.09 | 0.24 | 13 | 45 | None |
AAPL | Options Chain | 209.10 | Put | 210.00 | 8/01 | Yes | 6.25 | 6.35 | 6.40 | -0.30 | -4.48% | 3,486 | 928 | 0.30 | -0.47 | 10 | 64 | None |
MRNA | Options Chain | 29.90 | Call | 33.00 | 7/18 | No | 1.21 | 1.26 | 1.24 | +0.87 | +235.14% | 2,242 | 597 | 0.67 | 0.47 | 12 | 44 | None |
DJT | Options Chain | 18.75 | Call | 20.00 | 7/11 | No | 0.11 | 0.16 | 0.12 | -0.05 | -29.42% | 30,386 | 8,092 | 0.66 | 0.27 | 3 | 18 | None |
XYZ | Options Chain | 69.21 | Put | 67.00 | 8/08 | Yes | 4.00 | 4.10 | 4.15 | +0.46 | +12.47% | 413 | 110 | 0.60 | -0.42 | 17 | 58 | None |
SA | Options Chain | 15.42 | Put | 14.00 | 8/15 | No | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 850 | 227 | 0.42 | -0.29 | 8 | 30 | None |
HOOD | Options Chain | 93.46 | Call | 98.00 | 7/11 | No | 0.48 | 0.50 | 0.48 | -0.74 | -60.66% | 11,439 | 3,065 | 0.74 | 0.16 | 11 | 57 | None |
KOPN | Options Chain | 1.56 | Call | 1.50 | 8/15 | Yes | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 2,703 | 726 | 1.48 | 0.65 | 9 | 20 | None |
AAPL | Options Chain | 209.10 | Put | 207.50 | 7/11 | No | 1.09 | 1.11 | 1.11 | -0.34 | -23.45% | 28,580 | 7,680 | 0.28 | -0.32 | 10 | 64 | None |
ONON | Options Chain | 54.36 | Put | 52.50 | 8/15 | No | 3.10 | 3.25 | 3.15 | +0.55 | +21.16% | 405 | 109 | 0.50 | -0.44 | 11 | 54 | None |
BA | Options Chain | 218.38 | Put | 217.50 | 7/11 | No | 2.00 | 2.08 | 2.00 | -0.66 | -24.82% | 1,322 | 356 | 0.33 | -0.40 | 5 | 48 | None |
XOM | Options Chain | 110.70 | Call | 117.00 | 7/11 | No | 0.14 | 0.15 | 0.15 | +0.10 | +200.00% | 3,294 | 888 | 0.24 | 0.12 | 12 | 76 | None |
GOOGL | Options Chain | 176.79 | Call | 172.50 | 7/11 | No | 2.95 | 3.05 | 2.96 | -1.99 | -40.21% | 3,962 | 1,069 | 0.29 | 0.68 | 17 | 71 | None |
OXY | Options Chain | 43.35 | Put | 44.50 | 7/11 | No | 0.18 | 0.21 | 0.18 | -1.25 | -87.42% | 500 | 135 | 0.37 | -0.21 | 12 | 66 | None |
ORCL | Options Chain | 232.26 | Call | 242.50 | 7/18 | No | 2.30 | 2.39 | 2.38 | +0.25 | +11.74% | 1,113 | 301 | 0.35 | 0.29 | 8 | 61 | None |
APLD | Options Chain | 9.70 | Call | 13.50 | 7/18 | No | 0.05 | 0.07 | 0.05 | -0.02 | -28.58% | 713 | 193 | 1.38 | 0.06 | 3 | 16 | None |
AEM | Options Chain | 122.15 | Call | 122.00 | 7/18 | No | 0.65 | 1.25 | 0.90 | -2.10 | -70.00% | 1,234 | 336 | 0.36 | 0.23 | 15 | 71 | None |
APP | Options Chain | 345.21 | Put | 345.00 | 7/11 | No | 6.90 | 7.60 | 7.20 | -3.60 | -33.34% | 771 | 210 | 0.57 | -0.49 | 8 | 60 | None |
AMZN | Options Chain | 223.22 | Call | 222.50 | 7/11 | No | 1.25 | 1.27 | 1.29 | -2.21 | -63.15% | 33,473 | 9,128 | 0.31 | 0.34 | 15 | 63 | None |
COIN | Options Chain | 356.11 | Put | 322.50 | 7/11 | No | 0.49 | 0.56 | 0.56 | -0.24 | -30.00% | 1,069 | 292 | 0.67 | -0.06 | 11 | 58 | None |
DAL | Options Chain | 50.00 | Call | 57.00 | 8/01 | Yes | 0.63 | 0.70 | 0.65 | +0.17 | +35.42% | 450 | 123 | 0.50 | 0.19 | 15 | 64 | None |
META | Options Chain | 718.35 | Put | 717.50 | 7/11 | No | 5.60 | 5.80 | 5.63 | -2.62 | -31.76% | 3,306 | 907 | 0.28 | -0.41 | 17 | 72 | None |
SOFI | Options Chain | 19.34 | Put | 20.00 | 8/15 | Yes | 1.88 | 1.90 | 1.91 | -0.22 | -10.33% | 1,600 | 440 | 0.71 | -0.46 | 11 | 49 | None |
PDD | Options Chain | 105.25 | Put | 108.00 | 7/18 | No | 3.00 | 3.15 | 2.90 | -1.40 | -32.56% | 533 | 147 | 0.33 | -0.57 | 17 | 41 | None |
CAVA | Options Chain | 84.50 | Put | 65.00 | 8/15 | No | 0.33 | 0.55 | 0.40 | -0.27 | -40.30% | 7,494 | 2,070 | 0.62 | -0.05 | 3 | 21 | None |
GEV | Options Chain | 530.30 | Put | 480.00 | 7/11 | No | 0.05 | 0.35 | 0.30 | -0.20 | -40.00% | 550 | 152 | 0.59 | -0.02 | 3 | 22 | None |
JOYY | Options Chain | 50.98 | Call | 55.00 | 8/15 | No | 1.50 | 1.60 | 1.57 | +1.17 | +292.50% | 1,056 | 292 | 0.32 | 0.41 | 3 | 16 | None |
DDOG | Options Chain | 152.40 | Call | 150.00 | 7/18 | No | 1.82 | 2.20 | 1.87 | -3.63 | -66.00% | 11,435 | 3,163 | 0.35 | 0.35 | 8 | 47 | None |
DDOG | Options Chain | 152.40 | Call | 180.00 | 7/11 | No | 0.02 | 0.05 | 0.02 | -0.09 | -81.82% | 899 | 249 | 0.89 | 0.00 | 8 | 47 | None |
U | Options Chain | 27.83 | Put | 27.00 | 7/18 | No | 0.65 | 0.67 | 0.71 | -0.51 | -41.81% | 2,203 | 611 | 0.88 | -0.27 | 6 | 41 | None |
MBLY | Options Chain | 18.41 | Call | 19.00 | 7/11 | No | 0.24 | 0.35 | 0.33 | +0.11 | +50.00% | 688 | 191 | 0.70 | 0.41 | 3 | 18 | None |
KODK | Options Chain | 6.16 | Call | 10.00 | 8/15 | Yes | 0.15 | 0.20 | 0.18 | +0.11 | +157.15% | 1,868 | 519 | 1.14 | 0.11 | 17 | 47 | None |
MP | Options Chain | 31.05 | Put | 27.00 | 7/18 | No | 0.20 | 0.30 | 0.25 | -0.11 | -30.56% | 2,062 | 574 | 0.79 | -0.12 | 2 | 37 | None |
AMZN | Options Chain | 223.22 | Put | 220.00 | 7/11 | No | 2.64 | 2.67 | 2.66 | +1.13 | +73.86% | 28,244 | 7,865 | 0.31 | -0.50 | 15 | 63 | None |
CDTX | Options Chain | 48.50 | Put | 45.00 | 7/18 | No | 0.30 | 1.90 | 1.00 | -0.60 | -37.50% | 2,555 | 712 | 0.91 | -0.29 | 8 | 44 | None |
VUZI | Options Chain | 2.62 | Call | 2.00 | 8/15 | Yes | 0.50 | 0.75 | 0.70 | -0.23 | -24.74% | 394 | 110 | 1.08 | 0.81 | 8 | 18 | None |
INTC | Options Chain | 22.00 | Call | 24.00 | 7/11 | No | 0.29 | 0.30 | 0.29 | +0.25 | +625.00% | 44,391 | 12,394 | 0.54 | 0.37 | 5 | 46 | None |
NFLX | Options Chain | 1,289.62 | Call | 1,265.00 | 7/11 | No | 15.00 | 15.85 | 16.45 | -14.13 | -46.21% | 632 | 177 | 0.26 | 0.60 | 7 | 67 | None |
MSTR | Options Chain | 395.67 | Call | 397.50 | 7/11 | No | 6.25 | 6.50 | 6.46 | -1.34 | -17.18% | 4,415 | 1,242 | 0.46 | 0.50 | 1 | 59 | None |
TSLA | Options Chain | 295.57 | Put | 300.00 | 8/08 | Yes | 22.45 | 22.70 | 22.58 | -1.17 | -4.93% | 1,492 | 421 | 0.58 | -0.44 | 7 | 51 | None |
TXN | Options Chain | 213.77 | Put | 210.00 | 7/18 | No | 1.17 | 1.26 | 1.21 | -1.31 | -51.99% | 636 | 180 | 0.28 | -0.21 | 11 | 66 | None |
VZ | Options Chain | 42.92 | Put | 44.00 | 7/11 | No | 1.51 | 1.55 | 1.52 | -0.40 | -20.84% | 1,204 | 342 | 0.34 | -0.92 | 15 | 72 | None |
FINV | Options Chain | 9.99 | Call | 10.00 | 7/18 | No | 0.15 | 0.35 | 0.31 | +0.11 | +55.00% | 813 | 231 | 0.32 | 0.56 | 21 | 33 | None |
XOM | Options Chain | 110.70 | Put | 113.00 | 7/18 | No | 1.09 | 1.13 | 1.20 | -1.86 | -60.79% | 474 | 135 | 0.23 | -0.39 | 12 | 76 | None |
CNC | Options Chain | 33.02 | Call | 33.00 | 8/01 | Yes | 1.55 | 1.65 | 1.60 | -0.55 | -25.59% | 385 | 110 | 0.52 | 0.51 | 16 | 65 | None |
NFLX | Options Chain | 1,289.62 | Put | 1,267.50 | 7/11 | No | 10.05 | 10.80 | 9.65 | +3.55 | +58.20% | 429 | 123 | 0.26 | -0.43 | 7 | 67 | None |
META | Options Chain | 718.35 | Call | 730.00 | 7/11 | No | 3.50 | 3.65 | 3.60 | -0.78 | -17.81% | 20,902 | 5,994 | 0.27 | 0.31 | 17 | 72 | None |
HIMS | Options Chain | 48.42 | Put | 48.50 | 7/11 | No | 1.22 | 1.38 | 1.33 | -0.57 | -30.00% | 826 | 237 | 0.90 | -0.43 | 14 | 47 | None |
AMC | Options Chain | 2.87 | Put | 2.50 | 7/25 | No | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 6,022 | 1,732 | 0.66 | -0.12 | 9 | 25 | None |
BTBT | Options Chain | 3.84 | Call | 5.00 | 7/25 | No | 0.20 | 0.25 | 0.20 | +0.02 | +11.12% | 924 | 266 | 1.74 | 0.29 | 11 | 29 | None |
MRNA | Options Chain | 29.90 | Put | 31.00 | 7/18 | No | 0.69 | 0.71 | 0.70 | -1.30 | -65.00% | 462 | 133 | 0.64 | -0.30 | 12 | 44 | None |
PLTR | Options Chain | 139.12 | Put | 137.00 | 7/11 | No | 1.67 | 1.70 | 1.70 | -0.35 | -17.08% | 8,876 | 2,560 | 0.53 | -0.33 | 11 | 51 | None |
TSLA | Options Chain | 295.57 | Call | 282.50 | 7/18 | No | 18.50 | 18.65 | 18.60 | +0.30 | +1.64% | 1,095 | 316 | 0.52 | 0.79 | 7 | 51 | None |
TSLA | Options Chain | 295.57 | Call | 302.50 | 7/18 | No | 7.60 | 7.70 | 7.55 | -0.35 | -4.43% | 5,937 | 1,715 | 0.51 | 0.52 | 7 | 51 | None |
CIFR | Options Chain | 5.78 | Call | 7.50 | 7/11 | No | 0.03 | 0.07 | 0.03 | -0.01 | -25.00% | 2,203 | 637 | 1.66 | 0.08 | 6 | 37 | None |
LMND | Options Chain | 42.62 | Call | 43.00 | 7/11 | No | 0.60 | 0.70 | 0.63 | -0.32 | -33.69% | 753 | 218 | 0.76 | 0.34 | 8 | 32 | None |
CZR | Options Chain | 29.46 | Put | 26.00 | 7/25 | No | 0.11 | 0.21 | 0.15 | -0.04 | -21.06% | 399 | 116 | 0.52 | -0.09 | 7 | 46 | None |
GOOGL | Options Chain | 176.79 | Call | 177.50 | 7/11 | No | 0.68 | 0.69 | 0.68 | -1.12 | -62.23% | 25,796 | 7,510 | 0.28 | 0.26 | 17 | 71 | None |
HL | Options Chain | 6.16 | Call | 6.00 | 8/15 | Yes | 0.20 | 0.23 | 0.21 | -0.28 | -57.15% | 4,464 | 1,301 | 0.51 | 0.38 | 11 | 45 | None |
GEV | Options Chain | 530.30 | Put | 485.00 | 7/11 | No | 0.10 | 0.55 | 0.45 | -0.37 | -45.13% | 578 | 169 | 0.55 | -0.04 | 3 | 22 | None |
SOFI | Options Chain | 19.34 | Call | 22.50 | 7/11 | No | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 7,065 | 2,067 | 0.87 | 0.05 | 11 | 49 | None |
JOBY | Options Chain | 10.66 | Call | 12.50 | 7/11 | No | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 1,018 | 298 | 1.04 | 0.17 | 6 | 37 | None |
AAPL | Options Chain | 209.10 | Put | 210.00 | 7/11 | No | 2.05 | 2.08 | 2.04 | -0.41 | -16.74% | 24,722 | 7,238 | 0.27 | -0.51 | 10 | 64 | None |
MSTR | Options Chain | 395.67 | Put | 205.00 | 8/15 | Yes | 1.13 | 1.20 | 1.20 | -0.24 | -16.67% | 939 | 275 | 1.10 | 0.00 | 1 | 59 | None |
RIOT | Options Chain | 11.55 | Call | 14.50 | 7/18 | No | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 715 | 210 | 0.91 | 0.10 | 10 | 39 | None |
TSLA | Options Chain | 295.57 | Call | 297.50 | 7/18 | No | 9.70 | 9.80 | 9.72 | -0.28 | -2.80% | 3,917 | 1,153 | 0.51 | 0.60 | 7 | 51 | None |
FL | Options Chain | 24.51 | Call | 27.50 | 11/21 | Yes | 0.40 | 1.35 | 0.65 | +0.25 | +62.50% | 487 | 144 | 0.33 | 0.28 | 11 | 43 | None |
CRCL | Options Chain | 206.19 | Call | 240.00 | 7/11 | No | 0.85 | 0.95 | 0.90 | -1.82 | -66.92% | 5,379 | 1,592 | 1.29 | 0.11 | 3 | 22 | None |
C | Options Chain | 87.60 | Put | 84.00 | 7/11 | No | 0.28 | 0.30 | 0.29 | +0.13 | +81.25% | 6,545 | 1,938 | 0.28 | -0.18 | 18 | 85 | None |
TSLA | Options Chain | 295.57 | Put | 297.50 | 7/18 | No | 11.40 | 11.50 | 11.59 | -1.14 | -8.96% | 3,972 | 1,177 | 0.51 | -0.40 | 7 | 51 | None |
CCL | Options Chain | 29.24 | Put | 28.00 | 9/19 | No | 1.38 | 1.48 | 1.43 | +0.10 | +7.52% | 6,024 | 1,795 | 0.39 | -0.37 | 13 | 58 | None |
BAC | Options Chain | 47.31 | Put | 33.00 | 7/18 | Yes | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 8,551 | 2,548 | 0.86 | 0.00 | 12 | 73 | None |
HOOD | Options Chain | 93.46 | Call | 125.00 | 9/19 | Yes | 3.20 | 3.30 | 3.25 | -0.57 | -14.93% | 2,528 | 754 | 0.73 | 0.22 | 11 | 57 | None |
SMCI | Options Chain | 46.90 | Call | 38.00 | 7/25 | No | 11.20 | 11.35 | 11.15 | +1.15 | +11.50% | 605 | 181 | 0.72 | 0.94 | 10 | 50 | None |
AMD | Options Chain | 134.58 | Put | 136.00 | 7/11 | No | 1.31 | 1.32 | 1.29 | -1.71 | -57.00% | 6,747 | 2,022 | 0.41 | -0.33 | 12 | 52 | None |
IBM | Options Chain | 292.47 | Call | 275.00 | 8/15 | Yes | 22.20 | 22.75 | 22.45 | -0.94 | -4.02% | 1,647 | 494 | 0.37 | 0.70 | 7 | 65 | None |
UPS | Options Chain | 100.92 | Put | 115.00 | 7/18 | No | 11.45 | 12.15 | 11.75 | -2.25 | -16.08% | 400 | 120 | 0.58 | -0.99 | 14 | 66 | None |
CRCL | Options Chain | 206.19 | Put | 210.00 | 7/11 | No | 9.80 | 10.80 | 10.91 | -0.66 | -5.71% | 1,099 | 330 | 1.01 | -0.55 | 3 | 22 | None |
META | Options Chain | 718.35 | Put | 702.50 | 7/11 | No | 1.72 | 1.78 | 1.72 | -1.58 | -47.88% | 2,297 | 693 | 0.30 | -0.17 | 17 | 72 | None |
ORCL | Options Chain | 232.26 | Put | 240.00 | 7/11 | No | 7.30 | 7.50 | 7.50 | -1.15 | -13.30% | 781 | 236 | 0.40 | -0.75 | 8 | 61 | None |
ENVX | Options Chain | 12.91 | Call | 13.50 | 7/18 | No | 0.05 | 0.95 | 0.70 | -0.04 | -5.41% | 493 | 149 | 0.99 | 0.51 | 5 | 34 | None |
CRWV | Options Chain | 160.20 | Call | 155.00 | 7/11 | No | 2.55 | 2.80 | 2.63 | -4.45 | -62.86% | 4,941 | 1,495 | 0.90 | 0.43 | 3 | 22 | None |
MSTR | Options Chain | 395.67 | Put | 397.50 | 7/11 | No | 6.55 | 6.85 | 6.60 | -2.75 | -29.42% | 2,117 | 641 | 0.45 | -0.50 | 1 | 59 | None |
FSLR | Options Chain | 177.00 | Put | 165.00 | 8/08 | Yes | 10.75 | 11.85 | 11.05 | +3.15 | +39.88% | 3,296 | 1,002 | 0.62 | -0.45 | 13 | 61 | None |
COIN | Options Chain | 356.11 | Put | 317.50 | 7/11 | No | 0.23 | 0.50 | 0.46 | -0.14 | -23.34% | 546 | 166 | 0.71 | -0.04 | 11 | 58 | None |
ACHR | Options Chain | 10.02 | Call | 11.50 | 7/25 | No | 0.26 | 0.27 | 0.26 | +0.05 | +23.81% | 5,945 | 1,811 | 0.72 | 0.30 | 10 | 38 | None |
HON | Options Chain | 239.35 | Call | 245.00 | 7/11 | No | 0.20 | 0.35 | 0.35 | +0.09 | +34.62% | 433 | 132 | 0.20 | 0.13 | 12 | 70 | None |
DDOG | Options Chain | 152.40 | Put | 142.00 | 7/11 | No | 0.69 | 1.00 | 0.78 | +0.50 | +178.58% | 1,813 | 554 | 0.44 | -0.22 | 8 | 47 | None |
SOFI | Options Chain | 19.34 | Put | 19.00 | 7/11 | No | 0.17 | 0.18 | 0.17 | -0.21 | -55.27% | 11,721 | 3,586 | 0.66 | -0.21 | 11 | 49 | None |
INTC | Options Chain | 22.00 | Put | 22.50 | 7/11 | No | 0.09 | 0.10 | 0.10 | -0.62 | -86.12% | 15,738 | 4,820 | 0.53 | -0.18 | 5 | 46 | None |
AMD | Options Chain | 134.58 | Call | 137.00 | 7/11 | No | 2.45 | 2.48 | 2.49 | +0.97 | +63.82% | 9,893 | 3,033 | 0.41 | 0.59 | 12 | 52 | None |
AG | Options Chain | 8.69 | Call | 8.00 | 7/11 | No | 0.18 | 0.21 | 0.20 | -0.47 | -70.15% | 3,724 | 1,142 | 0.57 | 0.59 | 11 | 34 | None |
BTBT | Options Chain | 3.84 | Put | 3.50 | 7/18 | No | 0.25 | 0.30 | 0.27 | -0.13 | -32.50% | 358 | 110 | 1.73 | -0.32 | 11 | 29 | None |
DHI | Options Chain | 130.50 | Call | 138.00 | 7/18 | Yes | 0.85 | 1.00 | 0.90 | +0.10 | +12.50% | 507 | 156 | 0.35 | 0.23 | 13 | 70 | None |
KVUE | Options Chain | 20.90 | Call | 22.00 | 11/21 | No | 1.17 | 1.22 | 1.16 | -0.23 | -16.55% | 10,694 | 3,293 | 0.31 | 0.44 | 3 | 19 | None |
SOUN | Options Chain | 11.46 | Call | 15.00 | 7/25 | No | 0.47 | 0.50 | 0.46 | +0.22 | +91.67% | 2,171 | 669 | 1.11 | 0.31 | 3 | 17 | None |
AMZN | Options Chain | 223.22 | Call | 220.00 | 8/22 | Yes | 10.90 | 11.10 | 11.00 | -2.35 | -17.61% | 347 | 107 | 0.34 | 0.54 | 15 | 63 | None |
DG | Options Chain | 116.11 | Put | 120.00 | 9/19 | Yes | 10.80 | 10.95 | 10.60 | +1.10 | +11.58% | 376 | 116 | 0.35 | -0.61 | 14 | 62 | None |
HUMA | Options Chain | 2.16 | Call | 3.50 | 7/18 | No | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 366 | 113 | 2.01 | 0.08 | 7 | 27 | None |
CVX | Options Chain | 147.28 | Put | 150.00 | 7/11 | No | 0.38 | 0.41 | 0.41 | -3.35 | -89.10% | 787 | 243 | 0.27 | -0.26 | 12 | 77 | None |
CCJ | Options Chain | 75.11 | Call | 75.00 | 8/01 | Yes | 2.19 | 2.50 | 2.46 | -1.44 | -36.93% | 530 | 164 | 0.47 | 0.42 | 11 | 58 | None |
ORCL | Options Chain | 232.26 | Call | 255.00 | 7/18 | No | 0.58 | 0.61 | 0.60 | -0.03 | -4.77% | 717 | 222 | 0.37 | 0.09 | 8 | 61 | None |
SAP | Options Chain | 305.53 | Call | 320.00 | 7/18 | No | 1.60 | 1.80 | 1.75 | +0.50 | +40.00% | 1,087 | 337 | 0.31 | 0.20 | 15 | 65 | None |
RKLB | Options Chain | 38.88 | Put | 39.00 | 7/18 | Yes | 2.26 | 2.33 | 2.33 | +0.03 | +1.31% | 602 | 187 | 0.81 | -0.51 | 2 | 43 | None |
AAP | Options Chain | 54.19 | Call | 65.00 | 8/15 | No | 0.88 | 1.36 | 0.88 | +0.27 | +44.27% | 373 | 116 | 0.50 | 0.19 | 8 | 45 | None |
ZIM | Options Chain | 15.85 | Call | 18.00 | 8/15 | Yes | 0.61 | 0.66 | 0.66 | +0.17 | +34.70% | 1,597 | 497 | 0.58 | 0.36 | 25 | 47 |
Growth Stock List |
SOFI | Options Chain | 19.34 | Call | 22.00 | 7/11 | No | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 21,041 | 6,550 | 0.81 | 0.08 | 11 | 49 | None |
META | Options Chain | 718.35 | Call | 725.00 | 7/11 | No | 5.35 | 5.45 | 5.45 | -0.85 | -13.50% | 6,616 | 2,063 | 0.28 | 0.42 | 17 | 72 | None |
QS | Options Chain | 7.01 | Call | 9.50 | 7/25 | Yes | 0.36 | 0.41 | 0.43 | +0.24 | +126.32% | 368 | 115 | 1.21 | 0.35 | 9 | 26 | None |
BBAI | Options Chain | 7.72 | Put | 8.00 | 7/25 | No | 1.15 | 1.25 | 1.15 | -0.10 | -8.00% | 690 | 216 | 1.52 | -0.47 | 3 | 21 | None |
DD | Options Chain | 72.81 | Call | 82.50 | 9/19 | Yes | 0.05 | 1.20 | 1.07 | +0.27 | +33.75% | 1,041 | 326 | 0.26 | 0.23 | 10 | 56 | None |
HOOD | Options Chain | 93.46 | Call | 91.00 | 7/18 | No | 4.15 | 4.25 | 4.20 | -1.75 | -29.42% | 996 | 312 | 0.66 | 0.54 | 11 | 57 | None |