Unusual Options Activity

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
CIFR Options Chain 17.50 Put 18.50 7/24 No 0.36 0.44 0.41 -1.30 -76.03% 54,256 138 1.42 -0.22 4 39 None
INTC Options Chain 93.97 Call 80.00 7/22 No 16.85 17.60 17.94 +1.78 +11.02% 24,071 126 1.95 0.98 5 54 None
PRMB Options Chain 24.31 Call 23.00 8/21 No 2.00 2.55 2.30 +0.10 +4.55% 18,772 113 0.39 0.72 3 19 None
CIFR Options Chain 17.50 Put 17.50 7/31 No 0.47 0.72 0.67 -0.90 -57.33% 9,518 113 1.29 -0.22 4 39 None
CCL Options Chain 26.41 Put 25.00 11/20 Yes 2.25 2.35 2.36 +0.19 +8.76% 10,520 126 0.49 -0.38 12 65 None
BIRK Options Chain 44.36 Put 37.50 8/21 No 0.95 2.80 1.45 +0.29 +25.00% 9,018 112 0.82 -0.24 3 19 None
TGT Options Chain 139.59 Call 152.50 7/24 No 0.06 0.09 0.07 -0.02 -22.23% 11,147 153 0.43 0.02 9 62 None
TTD Options Chain 18.64 Put 15.00 7/31 No 0.02 0.05 0.04 -0.01 -20.00% 20,530 289 0.75 -0.03 12 41 None
SKHY Options Chain 151.16 Put 100.00 7/31 No 2.10 2.40 2.25 +0.27 +13.64% 12,124 188 3 22 None
SHOP Options Chain 124.48 Call 135.00 10/16 Yes 11.50 12.85 12.40 +1.05 +9.26% 45,304 790 0.64 0.48 9 57 None
NVDA Options Chain 203.28 Call 195.00 7/22 No 8.50 8.80 8.62 -0.68 -7.32% 11,197 204 0.41 0.88 17 63 None
CRCL Options Chain 60.39 Call 71.00 7/24 No 0.91 1.00 0.96 +0.47 +95.92% 8,060 165 1.05 0.24 3 21 None
BMNR Options Chain 15.73 Call 25.00 8/14 No 0.02 0.15 0.12 +0.04 +50.00% 5,503 124 0.87 0.05 12 38 None
REPX Options Chain 34.74 Call 40.00 8/21 Yes 0.60 0.65 0.60 +0.20 +50.00% 4,558 109 0.53 0.19 17 63
Small Cap Stock List
DVN Options Chain 43.92 Call 44.50 7/24 No 0.47 0.52 0.51 -0.11 -17.75% 11,933 303 0.42 0.38 10 60 None
TSLA Options Chain 369.57 Call 370.00 7/24 Yes 12.10 12.30 12.20 -7.25 -37.28% 12,062 309 0.78 0.52 10 59 None
LSCC Options Chain 125.56 Call 130.00 9/18 Yes 14.60 17.20 16.20 +2.40 +17.40% 4,658 120 0.86 0.54 10 54 None
HIMS Options Chain 32.65 Call 42.00 8/07 Yes 0.60 0.70 0.65 -0.15 -18.75% 4,293 112 1.06 0.18 6 40 None
AAPL Options Chain 333.66 Call 327.50 7/22 No 2.66 2.84 2.70 -5.96 -68.83% 20,394 542 0.33 0.46 8 61 None
RGTI Options Chain 14.25 Call 15.50 7/31 No 0.45 0.53 0.50 0.00 0.00% 5,003 143 0.96 0.33 3 17 None
AAPL Options Chain 333.66 Call 470.00 12/18 Yes 0.63 0.73 0.71 -0.08 -10.13% 5,617 165 0.28 0.03 8 61 None
RRC Options Chain 36.76 Call 41.00 8/21 Yes 0.20 0.50 0.40 -0.01 -2.44% 3,737 110 0.34 0.18 12 55 None
CIFR Options Chain 17.50 Put 19.00 7/24 No 0.48 0.56 0.53 -1.54 -74.40% 17,206 509 1.38 -0.27 4 39 None
BMY Options Chain 60.97 Call 80.00 12/18 Yes 0.70 0.93 0.75 +0.09 +13.64% 31,181 969 0.34 0.13 15 61 None
LCID Options Chain 7.11 Call 11.00 8/21 Yes 0.10 0.20 0.16 +0.10 +166.67% 9,839 306 1.26 0.11 6 27 None
FRMI Options Chain 6.06 Call 12.00 9/18 No 0.30 0.35 0.31 -0.09 -22.50% 3,197 104 1.47 0.21 3 16 None
NOK Options Chain 10.08 Call 10.00 8/07 Yes 0.84 0.90 0.86 -0.04 -4.45% 3,988 132 0.92 0.56 12 45 None
CIFR Options Chain 17.50 Put 15.00 8/07 Yes 0.25 0.84 0.44 -0.61 -58.10% 5,145 173 1.47 -0.16 4 39 None
TSM Options Chain 397.72 Put 305.00 7/31 No 0.71 0.82 0.76 -0.47 -38.22% 3,175 110 0.89 -0.03 20 61
Dividend Stock List
MMM Options Chain 159.11 Put 155.00 7/24 Yes 2.29 2.76 2.76 +0.20 +7.82% 3,768 132 0.68 -0.33 7 61 None
NVDA Options Chain 203.28 Call 190.00 7/22 No 13.30 13.65 13.50 -0.02 -0.15% 3,268 116 0.61 0.95 17 63 None
AAPL Options Chain 333.66 Call 325.00 7/22 No 4.00 4.20 4.15 -5.55 -57.22% 10,209 368 0.33 0.59 8 61 None
AAPL Options Chain 333.66 Call 330.00 7/22 No 1.68 1.80 1.68 -5.37 -76.17% 39,198 1,414 0.32 0.33 8 61 None
ISRG Options Chain 353.17 Put 310.00 9/18 Yes 4.40 5.60 5.30 -0.70 -11.67% 3,529 128 0.37 -0.17 16 65 None
AAPL Options Chain 333.66 Put 322.50 7/22 No 1.40 1.58 1.50 +0.32 +27.12% 9,810 358 0.33 -0.30 8 61 None
GTM Options Chain 3.08 Call 4.00 8/21 No 0.05 0.15 0.10 -0.08 -44.45% 14,885 554 0.94 0.29 3 15 None
BMNR Options Chain 15.73 Call 18.00 9/18 No 1.71 1.75 1.75 +0.50 +40.00% 2,749 103 0.83 0.48 12 38 None
ARM Options Chain 266.60 Put 237.50 7/24 No 4.10 4.55 4.20 -1.10 -20.76% 3,993 151 1.46 -0.18 3 22 None
ORCL Options Chain 121.38 Call 123.00 7/24 No 3.05 3.15 3.12 -3.43 -52.37% 4,074 160 0.74 0.46 12 70 None
FIG Options Chain 23.90 Call 29.00 7/31 No 0.61 0.89 0.70 -0.14 -16.67% 12,287 499 1.32 0.25 3 19 None
OWL Options Chain 9.35 Call 10.00 10/16 Yes 0.55 0.75 0.60 -0.15 -20.00% 20,020 816 0.52 0.42 11 54 None
APA Options Chain 35.22 Call 37.00 7/24 No 0.09 0.18 0.16 -0.05 -23.81% 5,299 220 0.54 0.15 10 55 None
MO Options Chain 74.06 Call 78.00 7/24 No 0.10 0.13 0.13 -0.03 -18.75% 10,724 446 0.34 0.07 12 67 None
LMND Options Chain 66.52 Call 75.00 7/24 No 0.20 0.35 0.30 -0.28 -48.28% 3,179 133 0.79 0.13 6 44 None
MCHP Options Chain 80.18 Put 77.50 8/21 Yes 5.70 6.20 5.80 +0.21 +3.76% 7,259 309 0.84 -0.37 8 59 None
IREN Options Chain 40.20 Put 23.00 7/24 No 0.02 0.05 0.03 -0.11 -78.58% 6,293 274 2.40 0.00 9 42 None
COIN Options Chain 157.12 Call 260.00 3/19 Yes 14.50 18.90 17.05 -2.35 -12.12% 2,508 110 0.76 0.34 10 58 None
NVDA Options Chain 203.28 Call 230.00 7/29 No 0.06 0.13 0.09 -0.21 -70.00% 4,256 187 0.38 0.02 17 63 None
MRVL Options Chain 194.94 Put 165.00 7/31 No 4.05 4.50 4.40 -1.00 -18.52% 5,836 259 1.18 -0.18 10 60 None
DINO Options Chain 88.63 Call 95.00 8/21 No 3.50 3.80 3.58 +0.73 +25.62% 4,335 205 0.51 0.40 3 21 None
TSLA Options Chain 369.57 Put 370.00 8/28 Yes 22.55 22.85 22.29 +4.31 +23.98% 2,368 114 0.49 -0.46 10 59 None
NOW Options Chain 104.70 Call 99.00 7/24 Yes 9.25 9.60 9.60 +0.83 +9.47% 2,458 119 1.44 0.68 10 56 None
SLI Options Chain 2.15 Put 2.50 8/21 No 0.35 0.50 0.40 -0.05 -11.12% 4,002 194 0.77 -0.68 12 27 None
ORCL Options Chain 121.38 Put 100.00 7/31 No 0.43 0.48 0.46 +0.15 +48.39% 8,634 419 0.77 -0.06 12 70 None
NVDA Options Chain 203.28 Call 207.50 7/22 No 0.73 0.76 0.75 -1.07 -58.80% 51,372 2,497 0.37 0.24 17 63 None
TSLA Options Chain 369.57 Call 375.00 7/24 Yes 9.95 10.05 10.05 -7.00 -41.06% 14,151 703 0.79 0.45 10 59 None
LAC Options Chain 2.98 Put 3.00 7/31 No 0.17 0.23 0.20 +0.02 +11.12% 2,020 102 0.77 -0.55 10 30 None
AAPL Options Chain 333.66 Call 347.50 7/24 No 0.25 0.30 0.28 -1.01 -78.30% 5,401 280 0.36 0.06 8 61 None
XPEV Options Chain 13.53 Call 12.00 1/15 Yes 2.81 3.30 3.17 +0.07 +2.26% 7,204 374 0.66 0.69 12 41 None
HAL Options Chain 35.22 Put 34.00 7/24 Yes 0.39 0.46 0.41 -0.04 -8.89% 2,822 148 0.61 -0.28 10 48 None
SPCX Options Chain 119.85 Call 122.00 7/24 No 3.30 3.50 3.34 -2.76 -45.25% 4,141 218 0.86 0.44 3 33 None
IREN Options Chain 40.20 Put 39.50 7/24 No 2.05 2.12 2.08 -4.62 -68.96% 3,649 195 1.47 -0.42 9 42 None
HOOD Options Chain 99.96 Put 91.00 7/24 No 0.59 0.72 0.58 -0.40 -40.82% 3,994 215 0.82 -0.14 10 53 None
LCID Options Chain 7.11 Put 11.00 8/21 Yes 3.90 4.80 4.15 -0.52 -11.14% 9,757 529 1.54 -0.89 6 27 None
AMPG Options Chain 6.59 Call 6.00 7/24 No 0.15 0.95 0.52 -0.33 -38.83% 2,076 113 3.38 0.62 9 29 None
SNDK Options Chain 1,390.95 Put 770.00 7/24 No 1.10 2.30 1.95 -0.15 -7.15% 3,649 200 2.57 -0.01 3 22 None
CIFR Options Chain 17.50 Call 22.00 7/24 No 0.56 0.69 0.64 +0.56 +700.00% 5,769 318 1.36 0.34 4 39 None
BABA Options Chain 115.18 Call 126.00 7/24 No 0.92 0.97 0.95 +0.58 +156.76% 11,347 626 0.57 0.24 11 58 None
VNET Options Chain 7.67 Call 12.00 8/21 Yes 0.05 0.10 0.08 +0.03 +60.00% 3,365 187 0.98 0.07 7 41 None
SPCX Options Chain 119.85 Call 121.00 7/24 No 3.70 3.90 3.75 -3.45 -47.92% 3,948 230 0.86 0.47 3 33 None
PDD Options Chain 86.05 Call 87.00 7/31 No 1.84 2.10 2.02 +0.66 +48.53% 3,150 191 0.38 0.47 13 56 None
MU Options Chain 844.00 Put 75.00 7/24 No 0.00 0.01 0.01 0.00 0.00% 4,081 250 0.00 0.00 13 68 None
KO Options Chain 82.12 Put 82.00 7/31 Yes 1.36 1.66 1.85 -0.15 -7.50% 2,201 136 0.28 -0.48 12 67 None
AMZN Options Chain 247.23 Call 252.50 7/22 No 1.65 1.77 1.77 -0.07 -3.81% 11,798 737 0.35 0.39 12 66 None
HPE Options Chain 45.81 Put 40.00 7/31 No 0.73 1.01 0.79 +0.18 +29.51% 2,124 134 0.88 -0.20 10 53 None
AMZN Options Chain 247.23 Call 247.50 7/22 No 4.05 4.40 4.18 +0.21 +5.29% 2,520 159 0.34 0.67 12 66 None
ASTS Options Chain 58.48 Call 90.00 8/28 Yes 1.25 1.78 1.55 -0.35 -18.43% 2,091 133 1.14 0.15 5 39 None
TSLA Options Chain 369.57 Call 355.00 7/24 Yes 20.60 20.90 20.71 -10.13 -32.85% 1,676 107 0.77 0.71 10 59 None
NVDA Options Chain 203.28 Put 195.00 7/27 No 1.40 1.45 1.43 -0.83 -36.73% 6,730 430 0.40 -0.22 17 63 None
IREN Options Chain 40.20 Put 39.00 7/24 No 1.86 1.90 1.87 -4.37 -70.04% 14,105 905 1.48 -0.39 9 42 None
SCHW Options Chain 101.68 Put 93.00 7/24 Yes 0.13 0.17 0.14 -0.11 -44.00% 1,693 109 0.60 -0.04 12 62 None
CMG Options Chain 34.44 Call 34.50 7/24 No 0.16 0.22 0.17 -0.61 -78.21% 7,055 457 0.46 0.22 11 54 None
IBN Options Chain 29.74 Put 26.00 9/18 Yes 0.15 0.30 0.14 -0.16 -53.34% 5,000 331 0.33 -0.08 15 59 None
INTC Options Chain 93.97 Put 91.00 7/22 No 1.07 1.15 1.09 -1.15 -51.34% 4,198 279 1.19 -0.22 5 54 None
MU Options Chain 844.00 Put 820.00 7/22 No 13.15 13.75 13.45 -11.80 -46.74% 2,027 136 1.25 -0.26 13 68 None
NVDA Options Chain 203.28 Call 177.50 7/24 No 23.25 28.75 26.77 -1.29 -4.60% 1,855 125 1.43 1.00 17 63 None
FLR Options Chain 48.40 Call 55.00 12/18 Yes 4.50 5.70 5.30 -0.40 -7.02% 2,203 149 0.53 0.47 11 45 None
TSLA Options Chain 369.57 Call 377.50 7/24 Yes 8.95 9.05 9.00 -6.75 -42.86% 4,462 305 0.79 0.42 10 59 None
ASTS Options Chain 58.48 Call 57.00 7/24 No 2.87 3.05 2.92 -0.93 -24.16% 7,024 481 1.18 0.54 5 39 None
IREN Options Chain 40.20 Call 50.00 7/24 No 0.17 0.19 0.17 +0.11 +183.34% 27,972 1,940 1.37 0.07 9 42 None
MU Options Chain 844.00 Call 880.00 7/22 No 23.00 23.80 23.23 -5.17 -18.21% 1,816 126 1.16 0.44 13 68 None
SSNC Options Chain 69.56 Call 85.00 8/21 Yes 0.00 0.30 0.20 +0.07 +53.85% 1,567 109 0.46 0.02 12 66 None
BB Options Chain 8.96 Call 9.50 7/24 No 0.11 0.14 0.14 -0.07 -33.34% 6,401 449 0.89 0.29 11 34 None
AMPX Options Chain 10.18 Put 10.00 11/20 No 2.15 2.40 2.25 -0.05 -2.18% 2,304 162 1.06 -0.36 3 17 None
RKLB Options Chain 67.62 Call 67.00 7/24 No 2.32 2.45 2.40 -1.45 -37.67% 5,433 387 1.06 0.46 7 44 None
INTC Options Chain 93.97 Call 112.00 7/24 Yes 1.86 1.90 1.87 -0.32 -14.62% 9,403 670 1.58 0.22 5 54 None
GM Options Chain 76.27 Put 74.00 7/24 Yes 1.62 1.74 1.65 +0.12 +7.85% 4,718 339 0.78 -0.37 9 60 None
TCOM Options Chain 42.39 Put 30.00 8/21 No 0.15 0.40 0.30 +0.19 +172.73% 3,001 219 0.87 -0.02 16 60 None
AMZN Options Chain 247.23 Put 252.50 7/22 No 3.35 4.15 4.08 -2.87 -41.30% 1,409 103 0.35 -0.61 12 66 None
MU Options Chain 844.00 Put 610.00 7/22 No 0.28 0.32 0.31 -0.57 -64.78% 5,425 398 1.91 0.00 13 68 None
MU Options Chain 844.00 Put 865.00 7/22 No 29.15 30.00 29.18 -15.82 -35.16% 1,506 111 1.18 -0.48 13 68 None
BE Options Chain 216.12 Call 310.00 1/15 Yes 43.10 44.90 44.53 -9.11 -16.99% 5,023 372 1.30 0.50 4 52 None
MU Options Chain 844.00 Call 900.00 7/22 No 15.45 15.80 15.60 -4.43 -22.12% 7,854 587 1.13 0.34 13 68 None
ASTS Options Chain 58.48 Call 100.00 8/28 Yes 0.94 1.15 1.00 -0.47 -31.98% 2,096 157 1.20 0.10 5 39 None
SPCX Options Chain 119.85 Put 121.00 7/31 No 7.10 7.50 7.30 +1.40 +23.73% 2,304 174 0.80 -0.50 3 33 None
DGXX Options Chain 3.75 Call 6.00 8/21 No 0.15 0.20 0.16 +0.04 +33.34% 9,011 691 1.37 0.20 3 15 None
REPL Options Chain 9.76 Put 1.00 7/31 No 0.00 0.05 0.05 0.00 0.00% 1,570 121 0.00 0.00 8 30 None
AAPL Options Chain 333.66 Call 400.00 11/20 Yes 3.20 3.35 3.22 -1.23 -27.64% 16,188 1,254 0.27 0.13 8 61 None
IREN Options Chain 40.20 Call 42.00 8/07 No 4.10 4.65 4.30 +2.60 +152.95% 1,495 116 1.44 0.51 9 42 None
FTNT Options Chain 162.41 Call 165.00 7/24 No 2.30 2.55 2.43 -0.97 -28.53% 1,560 122 0.64 0.34 8 54 None
NOV Options Chain 19.69 Call 21.00 8/21 Yes 0.40 0.55 0.51 +0.10 +24.39% 1,860 146 0.42 0.34 12 52 None
BABA Options Chain 115.18 Call 145.00 7/31 No 0.00 0.57 0.09 -0.13 -59.10% 3,717 292 0.74 0.02 11 58 None
BAC Options Chain 61.28 Call 64.00 8/07 No 0.20 0.24 0.21 -0.13 -38.24% 4,004 316 0.23 0.14 9 65 None
WMT Options Chain 112.20 Call 110.00 7/24 No 2.71 2.80 2.76 -2.04 -42.50% 3,098 246 0.28 0.76 9 55 None
PLTR Options Chain 134.85 Put 85.00 7/31 No 0.03 0.08 0.06 -0.02 -25.00% 1,962 156 1.12 0.00 12 53 None
TSLA Options Chain 369.57 Put 90.00 8/07 Yes 0.01 0.33 0.11 +0.08 +266.67% 1,319 105 2.33 0.00 10 59 None
MSFT Options Chain 402.29 Call 397.50 7/22 No 7.45 7.80 7.59 +2.29 +43.21% 3,648 292 0.40 0.67 12 65 None
BMY Options Chain 60.97 Call 67.50 10/16 Yes 1.25 1.40 1.35 -0.03 -2.18% 3,595 291 0.32 0.25 15 61 None
NOW Options Chain 104.70 Put 60.00 11/20 Yes 0.86 1.13 1.02 -0.11 -9.74% 1,956 159 0.68 -0.05 10 56 None
MSFT Options Chain 402.29 Call 412.50 7/22 No 1.31 1.50 1.42 +0.07 +5.19% 2,481 202 0.41 0.21 12 65 None
ALK Options Chain 46.00 Put 45.00 8/21 Yes 2.60 3.00 2.80 -0.32 -10.26% 2,431 198 0.64 -0.40 6 53 None
PLOW Options Chain 46.26 Call 45.00 8/21 Yes 3.70 4.00 4.00 +1.55 +63.27% 1,457 119 0.55 0.62 12 47 None
MXL Options Chain 75.01 Call 95.00 8/21 Yes 6.90 7.50 7.20 +0.67 +10.26% 2,909 238 1.51 0.39 5 49 None
IREN Options Chain 40.20 Call 40.50 7/24 No 2.32 2.40 2.35 +1.84 +360.79% 2,960 243 1.46 0.51 9 42 None
GOOG Options Chain 345.84 Call 402.50 7/24 Yes 0.29 0.40 0.34 -0.06 -15.00% 6,284 516 0.70 0.03 12 70 None
AMZN Options Chain 247.23 Call 200.00 7/22 No 49.60 51.15 49.60 +2.15 +4.54% 1,424 117 2.05 1.00 12 66 None
ORCL Options Chain 121.38 Put 100.00 7/24 No 0.10 0.12 0.12 -0.08 -40.00% 5,367 442 0.97 -0.01 12 70 None
TSLA Options Chain 369.57 Put 382.50 7/24 Yes 19.80 20.00 19.75 +5.85 +42.09% 7,168 593 0.81 -0.64 10 59 None
MSFT Options Chain 402.29 Put 255.00 8/21 Yes 0.09 0.16 0.10 -0.10 -50.00% 2,625 218 0.62 0.00 12 65 None
ACHR Options Chain 4.47 Call 6.50 7/24 No 0.02 0.03 0.02 +0.01 +100.00% 6,261 524 1.32 0.08 7 36 None
QXO Options Chain 13.54 Put 13.00 7/24 No 0.15 0.25 0.20 +0.10 +100.00% 2,232 187 0.77 -0.29 3 17 None
AAPL Options Chain 333.66 Call 332.50 7/22 No 1.02 1.10 1.03 -4.45 -81.21% 12,839 1,077 0.32 0.23 8 61 None
CIFR Options Chain 17.50 Put 19.50 7/24 No 0.67 0.81 0.70 -1.73 -71.20% 2,620 220 1.41 -0.33 4 39 None
CRCL Options Chain 60.39 Call 65.00 1/21 No 28.00 28.85 28.35 +3.60 +14.55% 2,953 248 0.89 0.73 3 21 None
MU Options Chain 844.00 Call 890.00 7/22 No 18.95 19.50 19.20 -4.60 -19.33% 1,735 146 1.15 0.39 13 68 None
TSLA Options Chain 369.57 Call 380.00 7/24 Yes 8.05 8.15 8.10 -5.95 -42.35% 12,348 1,047 0.79 0.39 10 59 None
UNH Options Chain 421.55 Call 470.00 11/20 No 14.90 15.95 15.15 -5.30 -25.92% 1,856 159 0.32 0.33 11 58 None
EVMN Options Chain 12.13 Call 12.50 8/21 No 0.60 1.00 0.90 -0.28 -23.73% 1,400 120 0.67 0.51 3 15 None
QCOM Options Chain 170.32 Call 290.00 11/20 Yes 3.30 3.90 3.50 -0.40 -10.26% 2,251 193 0.68 0.12 14 72 None
POET Options Chain 7.47 Call 8.00 11/20 Yes 1.73 1.85 1.83 -0.15 -7.58% 3,060 263 1.14 0.60 7 32 None
META Options Chain 645.85 Call 707.50 7/24 No 0.94 1.11 1.06 -1.24 -53.92% 5,020 433 0.56 0.07 14 73 None
NVDA Options Chain 203.28 Call 210.00 7/22 No 0.30 0.31 0.31 -0.87 -73.73% 63,960 5,523 0.36 0.12 17 63 None
CLSK Options Chain 13.06 Call 16.50 8/07 Yes 0.59 0.80 0.70 +0.31 +79.49% 4,497 390 1.09 0.34 9 40 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 3 17 None
WULF Options Chain 18.22 Call 20.00 8/07 No 1.40 1.61 1.54 +0.44 +40.00% 7,589 663 1.18 0.46 2 38 None
ASST Options Chain 11.81 Call 13.00 7/24 No 0.21 0.29 0.28 +0.08 +40.00% 1,476 129 1.01 0.31 9 28 None
MU Options Chain 844.00 Call 1,035.00 7/24 No 3.25 3.65 3.45 -3.05 -46.93% 3,038 266 1.14 0.08 13 68 None
NVDA Options Chain 203.28 Call 202.50 7/22 No 2.82 2.89 2.85 -1.17 -29.11% 8,789 770 0.40 0.56 17 63 None
GM Options Chain 76.27 Put 72.00 7/31 Yes 1.28 1.39 1.41 +0.28 +24.78% 1,323 116 0.56 -0.28 9 60 None
IREN Options Chain 40.20 Call 41.50 7/24 No 1.87 1.94 1.91 +1.54 +416.22% 2,377 210 1.45 0.45 9 42 None
HOOD Options Chain 99.96 Put 101.00 7/24 No 4.05 4.25 4.20 -0.22 -4.98% 5,235 468 0.78 -0.56 10 53 None
KEEL Options Chain 4.34 Call 6.00 8/14 Yes 0.13 0.18 0.15 +0.06 +66.67% 2,056 184 1.36 0.21 4 33 None
RDW Options Chain 8.56 Call 9.50 8/07 Yes 0.40 0.60 0.51 0.00 0.00% 1,373 123 1.07 0.39 5 35 None
SCHW Options Chain 101.68 Call 108.00 7/24 Yes 0.50 0.63 0.54 -0.01 -1.82% 2,756 247 0.53 0.19 12 62 None
CF Options Chain 121.42 Put 120.00 8/21 Yes 5.10 5.50 5.13 -0.86 -14.36% 5,002 450 0.48 -0.39 12 63 None
MU Options Chain 844.00 Call 895.00 7/22 No 17.10 17.85 17.41 -5.59 -24.31% 1,112 101 1.14 0.36 13 68 None
HOOD Options Chain 99.96 Call 95.00 7/24 No 5.70 6.00 5.90 -1.13 -16.08% 3,183 293 0.78 0.72 10 53 None
MSFT Options Chain 402.29 Put 400.00 7/22 No 3.50 3.70 3.50 -6.15 -63.74% 3,080 284 0.40 -0.41 12 65 None
AAPL Options Chain 333.66 Call 335.00 7/22 No 0.59 0.70 0.63 -3.27 -83.85% 25,741 2,383 0.33 0.15 8 61 None
MNKD Options Chain 3.98 Call 1.50 8/21 Yes 1.00 2.70 2.60 +0.05 +1.97% 2,614 242 3.39 1.00 5 25 None
IMAX Options Chain 39.25 Call 40.00 8/21 Yes 2.00 2.25 2.05 -0.20 -8.89% 2,010 187 0.56 0.47 7 48 None
SNDK Options Chain 1,390.95 Call 1,425.00 7/24 No 83.60 87.70 85.17 -4.43 -4.95% 1,229 115 1.74 0.48 3 22 None
PLTR Options Chain 134.85 Put 129.00 7/31 No 2.81 2.92 2.68 -1.42 -34.64% 1,206 114 0.59 -0.31 12 53 None
NVDA Options Chain 203.28 Call 197.50 7/22 No 6.45 6.60 6.51 -1.21 -15.68% 3,585 339 0.44 0.82 17 63 None
WBD Options Chain 26.79 Call 27.00 7/24 No 0.05 0.07 0.08 -0.32 -80.00% 4,997 473 0.38 0.04 3 19 None
QS Options Chain 5.89 Call 6.00 9/18 Yes 0.85 0.99 0.91 0.00 0.00% 1,153 110 0.99 0.57 10 27 None
MU Options Chain 844.00 Call 950.00 7/22 No 4.80 5.10 5.05 -4.55 -47.40% 4,460 428 1.12 0.13 13 68 None
NVDA Options Chain 203.28 Put 207.50 7/22 No 4.80 4.95 4.85 -1.69 -25.85% 14,366 1,380 0.36 -0.76 17 63 None
AMD Options Chain 492.48 Put 510.00 7/22 No 17.00 17.85 17.43 -5.92 -25.36% 1,555 151 0.91 -0.56 12 61 None
AMD Options Chain 492.48 Put 475.00 7/22 No 4.25 4.60 4.41 -4.89 -52.59% 3,616 353 1.00 -0.20 12 61 None
UNH Options Chain 421.55 Call 430.00 10/16 No 23.40 24.75 24.09 -3.77 -13.54% 1,075 105 0.33 0.49 11 58 None
FSLR Options Chain 212.21 Put 165.00 8/21 Yes 2.39 5.20 3.60 +0.55 +18.04% 2,359 233 0.77 -0.14 16 63 None
MSFT Options Chain 402.29 Call 420.00 7/22 No 0.44 0.50 0.47 -0.18 -27.70% 3,058 303 0.41 0.08 12 65 None
CLF Options Chain 9.28 Put 6.00 9/18 Yes 0.11 0.34 0.14 +0.03 +27.28% 2,511 249 0.98 -0.07 7 35 None
MU Options Chain 844.00 Put 100.00 7/24 No 0.00 0.10 0.01 0.00 0.00% 1,773 176 0.00 0.00 13 68 None
NVDA Options Chain 203.28 Put 197.50 7/22 No 0.62 0.65 0.64 -1.11 -63.43% 10,172 1,011 0.44 -0.18 17 63 None
WBD Options Chain 26.79 Put 26.00 7/24 No 0.28 0.40 0.35 +0.20 +133.34% 17,515 1,741 0.26 -0.56 3 19 None
AAPL Options Chain 333.66 Put 317.50 7/22 No 0.47 0.55 0.55 -0.05 -8.34% 10,264 1,023 0.34 -0.15 8 61 None
TSLA Options Chain 369.57 Put 372.50 7/24 Yes 13.60 13.80 13.73 +4.48 +48.44% 8,769 876 0.80 -0.52 10 59 None
QBTS Options Chain 16.72 Call 50.00 11/20 Yes 0.07 0.61 0.27 -0.08 -22.86% 3,753 377 1.05 0.10 6 39 None
ORCL Options Chain 121.38 Put 108.00 7/24 No 0.35 0.40 0.39 +0.10 +34.49% 1,232 124 0.81 -0.07 12 70 None
IREN Options Chain 40.20 Call 41.00 7/24 No 2.08 2.16 2.16 +1.74 +414.29% 5,344 538 1.46 0.48 9 42 None
MRVL Options Chain 194.94 Put 185.00 7/31 No 9.40 10.40 9.70 -2.50 -20.50% 5,784 584 1.10 -0.35 10 60 None
ACHR Options Chain 4.47 Call 6.00 7/24 No 0.06 0.07 0.07 +0.06 +600.00% 28,938 2,960 1.23 0.19 7 36 None
APLD Options Chain 25.62 Put 24.00 7/31 No 0.96 1.16 1.05 -0.73 -41.02% 1,152 118 1.44 -0.23 3 19 None
IREN Options Chain 40.20 Call 43.50 7/24 No 1.13 1.21 1.18 +0.96 +436.37% 1,988 204 1.41 0.33 9 42 None
AMZN Options Chain 247.23 Call 255.00 7/22 No 0.95 1.00 0.97 -0.32 -24.81% 11,067 1,147 0.36 0.26 12 66 None
MSFT Options Chain 402.29 Put 395.00 7/22 No 1.90 2.00 2.00 -4.70 -70.15% 1,744 181 0.40 -0.26 12 65 None
PLTR Options Chain 134.85 Call 146.00 7/24 No 0.45 0.48 0.46 +0.04 +9.53% 9,808 1,019 0.61 0.11 12 53 None
TSLA Options Chain 369.57 Put 100.00 7/24 Yes 0.00 0.40 0.01 0.00 0.00% 3,000 312 0.00 0.00 10 59 None
AVGO Options Chain 370.14 Put 375.00 7/22 No 4.40 5.65 5.50 -4.51 -45.06% 978 102 0.61 -0.42 13 64 None
CMPX Options Chain 2.06 Call 2.00 8/21 Yes 0.20 0.40 0.23 -0.03 -11.54% 2,070 216 1.08 0.62 8 29 None
PLTR Options Chain 134.85 Call 148.00 7/24 No 0.30 0.32 0.31 +0.01 +3.34% 10,141 1,061 0.62 0.07 12 53 None
MSFT Options Chain 402.29 Put 392.50 7/22 No 1.35 1.45 1.42 -4.13 -74.42% 1,348 142 0.41 -0.20 12 65 None
NVAX Options Chain 7.88 Call 10.00 9/18 Yes 0.37 0.41 0.41 -0.15 -26.79% 1,041 110 0.77 0.30 9 27 None
SPCX Options Chain 119.85 Put 115.00 7/31 No 4.30 4.50 4.30 +0.84 +24.28% 10,864 1,149 0.81 -0.36 3 33 None
TSLA Options Chain 369.57 Call 365.00 7/24 Yes 14.55 14.85 14.95 -8.11 -35.17% 1,923 204 0.78 0.58 10 59 None
TSM Options Chain 397.72 Put 380.00 7/31 No 7.85 8.65 8.09 -2.31 -22.22% 5,589 596 0.64 -0.27 20 61
Dividend Stock List
SKHY Options Chain 151.16 Put 140.00 7/31 No 10.90 11.70 11.20 -0.61 -5.17% 1,097 117 3 22 None
BABA Options Chain 115.18 Call 127.00 7/24 No 0.72 0.80 0.80 +0.53 +196.30% 2,395 256 0.57 0.20 11 58 None
AEM Options Chain 137.00 Call 140.00 6/17 Yes 23.10 24.70 24.00 -7.90 -24.77% 1,010 108 0.46 0.59 19 75 None
AMZN Options Chain 247.23 Put 260.00 7/22 No 9.75 10.30 10.80 -2.39 -18.12% 1,140 122 0.53 -0.91 12 66 None
CL Options Chain 92.98 Call 95.00 7/24 No 0.20 0.30 0.23 -0.17 -42.50% 1,364 146 0.31 0.17 9 61 None
MXL Options Chain 75.01 Call 75.00 8/21 Yes 13.00 14.60 13.50 +1.45 +12.04% 1,545 167 1.54 0.60 5 49 None
TEM Options Chain 48.41 Put 45.00 7/24 No 0.44 0.56 0.52 +0.33 +173.69% 1,053 114 0.86 -0.21 3 20 None
STM Options Chain 62.06 Call 71.00 7/24 Yes 0.75 1.30 1.02 -0.33 -24.45% 1,504 163 1.43 0.22 10 52 None
MU Options Chain 844.00 Put 875.00 7/22 No 33.55 35.70 34.40 -15.50 -31.07% 1,387 151 1.17 -0.53 13 68 None
BE Options Chain 216.12 Call 430.00 1/15 Yes 25.75 29.50 29.50 -2.70 -8.39% 1,800 196 1.29 0.35 4 52 None
MSFT Options Chain 402.29 Call 430.00 7/22 No 0.07 0.10 0.09 -0.18 -66.67% 1,102 121 0.42 0.02 12 65 None
ENPH Options Chain 41.57 Call 55.00 7/31 Yes 0.01 0.53 0.34 -0.33 -49.26% 1,047 115 1.07 0.11 9 44 None
SCHW Options Chain 101.68 Put 98.00 7/24 Yes 0.70 0.78 0.78 -0.17 -17.90% 1,693 186 0.55 -0.20 12 62 None
IBM Options Chain 212.44 Call 360.00 7/31 Yes 0.00 0.15 0.05 +0.01 +25.00% 1,000 110 1.41 0.00 13 73 None
PPL Options Chain 35.43 Call 39.00 8/21 Yes 0.05 0.25 0.05 -0.20 -80.00% 1,099 121 0.24 0.08 10 67 None
RIOT Options Chain 19.90 Call 29.00 12/18 Yes 2.23 2.66 2.36 +0.58 +32.59% 1,296 143 0.96 0.38 5 43 None
AAPL Options Chain 333.66 Call 320.00 7/22 No 7.35 8.00 7.70 -5.80 -42.97% 5,785 639 0.34 0.79 8 61 None
USAR Options Chain 15.75 Put 12.00 12/18 No 1.81 1.95 1.86 +0.16 +9.42% 2,936 326 0.98 -0.23 3 18 None
ONDS Options Chain 6.87 Call 10.00 8/28 Yes 0.16 0.22 0.20 +0.03 +17.65% 5,480 609 1.02 0.19 9 38 None
AAPL Options Chain 333.66 Put 320.00 7/22 No 0.88 0.96 0.93 +0.08 +9.42% 19,810 2,203 0.33 -0.21 8 61 None
CAPR Options Chain 19.44 Put 18.00 8/21 Yes 6.50 6.80 6.70 -0.10 -1.48% 2,095 233 3.56 -0.27 7 40 None
MRVL Options Chain 194.94 Call 210.00 7/31 No 8.25 9.05 8.54 +1.69 +24.68% 2,138 238 1.06 0.38 10 60 None
NET Options Chain 272.42 Call 370.00 9/18 Yes 5.10 7.05 6.25 -1.60 -20.39% 1,281 143 0.67 0.17 2 51 None
OKLO Options Chain 41.51 Call 40.00 12/18 No 10.10 11.40 10.50 -0.30 -2.78% 1,687 189 0.94 0.65 3 20 None
META Options Chain 645.85 Call 650.00 7/22 No 7.25 7.65 7.25 -4.45 -38.04% 3,108 350 0.49 0.44 14 73 None
MMM Options Chain 159.11 Call 160.00 7/24 Yes 4.05 6.10 4.31 -0.59 -12.05% 1,300 147 0.68 0.50 7 61 None
FCX Options Chain 58.40 Put 58.00 8/07 Yes 2.53 2.76 2.65 -0.17 -6.03% 1,087 123 0.60 -0.43 12 63 None
HAL Options Chain 35.22 Call 36.50 7/24 Yes 0.38 0.45 0.46 +0.03 +6.98% 2,487 282 0.64 0.25 10 48 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 3 17 None
AVGO Options Chain 370.14 Call 380.00 7/22 No 5.60 6.05 5.70 +0.29 +5.36% 883 101 0.61 0.46 13 64 None
MU Options Chain 844.00 Call 875.00 7/22 No 25.25 25.85 25.45 -3.05 -10.71% 928 107 1.16 0.47 13 68 None
SPCX Options Chain 119.85 Call 140.00 8/28 No 6.80 7.20 7.00 -1.70 -19.54% 1,407 163 0.88 0.34 3 33 None
MDT Options Chain 83.20 Call 87.00 7/24 No 0.10 0.20 0.18 0.00 0.00% 1,793 208 0.33 0.12 14 72 None
AMD Options Chain 492.48 Put 455.00 7/22 No 1.73 1.88 1.80 -2.52 -58.34% 905 105 1.08 -0.09 12 61 None
IOT Options Chain 38.55 Put 27.00 8/21 No 0.05 0.20 0.15 0.00 0.00% 1,304 153 0.75 -0.04 8 46 None
PLTR Options Chain 134.85 Call 147.00 7/24 No 0.37 0.39 0.41 +0.05 +13.89% 6,271 736 0.61 0.09 12 53 None
AMD Options Chain 492.48 Call 525.00 7/22 No 5.45 5.80 5.65 -1.65 -22.61% 860 101 0.91 0.28 12 61 None
AAPL Options Chain 333.66 Put 327.50 7/27 No 4.85 5.50 5.50 +2.07 +60.35% 986 116 0.27 -0.51 8 61 None
CLF Options Chain 9.28 Call 9.50 7/24 Yes 0.36 0.41 0.42 -0.06 -12.50% 8,971 1,059 1.55 0.40 7 35 None
MMM Options Chain 159.11 Call 172.50 7/24 Yes 0.71 0.96 0.85 -0.11 -11.46% 2,397 284 0.70 0.16 7 61 None
NFLX Options Chain 67.60 Call 68.00 7/31 No 1.55 1.60 1.58 -1.00 -38.76% 12,742 1,512 0.37 0.49 11 63 None
CZR Options Chain 29.86 Call 32.00 8/21 Yes 0.01 0.09 0.09 -0.11 -55.00% 1,837 219 0.15 0.08 7 44 None
MSFT Options Chain 402.29 Call 395.00 7/22 No 9.20 9.65 9.41 +3.01 +47.04% 3,588 428 0.41 0.74 12 65 None
GILD Options Chain 134.30 Call 141.00 7/24 No 0.01 0.30 0.13 -0.32 -71.12% 1,499 179 0.33 0.12 15 72 None
MRVL Options Chain 194.94 Call 197.50 7/24 No 8.25 8.65 8.45 +1.95 +30.00% 1,325 159 1.17 0.48 10 60 None
TDOC Options Chain 9.65 Call 10.00 7/24 No 0.16 0.17 0.16 +0.02 +14.29% 7,822 939 0.74 0.34 9 35 None
MSFT Options Chain 402.29 Put 387.50 7/22 No 0.63 0.76 0.69 -3.23 -82.40% 1,263 153 0.42 -0.11 12 65 None
MU Options Chain 844.00 Call 870.00 7/22 No 27.40 28.55 27.91 -3.14 -10.12% 844 103 1.17 0.50 13 68 None
AMZN Options Chain 247.23 Put 257.50 7/22 No 7.60 8.00 8.65 -2.26 -20.72% 949 116 0.45 -0.84 12 66 None
FRMI Options Chain 6.06 Call 6.50 8/28 No 0.80 1.05 0.90 -0.05 -5.27% 1,021 126 1.34 0.54 3 16 None
C Options Chain 129.36 Put 129.00 7/24 No 1.99 2.10 2.11 +0.18 +9.33% 2,704 334 0.37 -0.50 14 69 None
AMZN Options Chain 247.23 Call 250.00 7/22 No 2.68 2.85 2.73 -0.16 -5.54% 9,813 1,214 0.35 0.53 12 66 None
TSCO Options Chain 30.51 Put 25.00 10/16 Yes 0.70 0.85 0.75 -0.03 -3.85% 3,010 373 0.49 -0.19 9 57 None
IREN Options Chain 40.20 Call 39.50 7/24 No 2.80 2.94 2.80 +2.22 +382.76% 2,644 328 1.49 0.58 9 42 None
TSM Options Chain 397.72 Call 400.00 7/31 No 18.30 18.95 18.75 +1.75 +10.30% 1,635 203 0.60 0.55 20 61
Dividend Stock List
ORCL Options Chain 121.38 Put 80.00 10/16 Yes 2.18 2.51 2.22 +0.44 +24.72% 1,908 238 0.77 -0.10 12 70 None
AMZN Options Chain 247.23 Call 230.00 7/22 No 19.65 20.45 19.98 +1.90 +10.51% 1,386 173 0.80 0.99 12 66 None
TMHC Options Chain 72.44 Call 70.00 10/16 Yes 2.45 2.55 2.55 -0.05 -1.93% 2,279 285 0.00 0.91 7 53 None
SPCX Options Chain 119.85 Put 121.00 7/24 No 4.80 5.00 5.00 +1.50 +42.86% 5,589 699 0.85 -0.53 3 33 None
AMZN Options Chain 247.23 Call 195.00 7/24 No 54.20 56.50 55.02 +2.38 +4.53% 1,339 169 1.79 1.00 12 66 None
WULF Options Chain 18.22 Call 23.00 7/31 No 0.18 0.38 0.36 +0.12 +50.00% 3,222 413 1.05 0.17 2 38 None
SPCX Options Chain 119.85 Call 120.00 7/24 No 4.20 4.30 4.20 -3.09 -42.39% 4,421 567 0.85 0.51 3 33 None
IBM Options Chain 212.44 Call 365.00 8/07 Yes 0.00 2.14 0.01 -0.02 -66.67% 1,610 207 1.51 0.00 13 73 None
PTON Options Chain 6.12 Call 7.00 7/24 No 0.02 0.05 0.04 +0.02 +100.00% 4,244 550 0.65 0.18 7 29 None
UPST Options Chain 29.65 Call 30.00 7/24 No 0.49 0.65 0.55 -0.41 -42.71% 2,416 314 0.85 0.35 9 45 None
WDC Options Chain 487.42 Put 430.00 7/24 No 8.65 10.30 9.01 -3.79 -29.61% 1,588 207 1.55 -0.20 9 60 None
ET Options Chain 20.32 Call 22.00 3/19 Yes 0.53 0.67 0.60 +0.02 +3.45% 1,011 132 0.21 0.30 12 64 None
GM Options Chain 76.27 Call 76.00 7/24 Yes 2.42 2.52 2.47 -0.32 -11.47% 987 129 0.82 0.50 9 60 None
ON Options Chain 86.70 Put 65.00 7/24 No 0.05 0.13 0.13 -0.06 -31.58% 811 106 1.37 -0.02 9 57 None
IONQ Options Chain 34.98 Call 36.50 7/24 No 0.64 0.70 0.66 -0.51 -43.59% 1,296 170 1.04 0.30 9 46 None
AMZN Options Chain 247.23 Call 257.50 7/22 No 0.49 0.55 0.52 -0.32 -38.10% 5,892 773 0.36 0.16 12 66 None
AMD Options Chain 492.48 Call 515.00 7/22 No 8.65 9.15 9.20 -2.35 -20.35% 1,631 214 0.93 0.38 12 61 None
SSNC Options Chain 69.56 Call 75.00 8/21 Yes 1.05 1.40 1.20 +0.07 +6.20% 1,637 215 0.39 0.23 12 66 None
META Options Chain 645.85 Put 610.00 7/22 No 0.72 0.82 0.72 -1.55 -68.29% 958 126 0.52 -0.07 14 73 None
CRCL Options Chain 60.39 Put 62.00 7/24 No 1.31 1.48 1.38 -2.42 -63.69% 1,482 195 1.03 -0.30 3 21 None
RDDT Options Chain 180.40 Call 260.00 7/31 Yes 0.43 0.85 0.68 +0.02 +3.03% 2,565 338 1.14 0.04 11 42 None
CBRS Options Chain 172.86 Call 180.00 7/24 No 7.40 8.40 8.30 +1.23 +17.40% 1,721 227 1.23 0.48 11 22 None
ORCL Options Chain 121.38 Call 125.00 7/24 No 2.31 2.38 2.35 -2.96 -55.75% 10,798 1,426 0.74 0.38 12 70 None
NBIS Options Chain 177.93 Put 170.00 7/31 No 16.00 16.55 16.25 -1.95 -10.72% 17,400 2,298 1.81 -0.35 3 22 None
ORCL Options Chain 121.38 Call 124.00 7/24 No 2.65 2.74 2.69 -3.16 -54.02% 2,155 285 0.74 0.42 12 70 None
WULF Options Chain 18.22 Call 21.00 10/16 Yes 3.00 3.45 3.10 +0.44 +16.55% 1,286 171 1.08 0.53 2 38 None
SPCX Options Chain 119.85 Call 120.00 7/31 No 6.50 6.70 6.70 -2.70 -28.73% 2,143 285 0.80 0.52 3 33 None
GM Options Chain 76.27 Call 79.00 7/24 Yes 1.24 1.33 1.30 -0.09 -6.48% 2,834 378 0.80 0.32 9 60 None
WMT Options Chain 112.20 Call 112.00 7/24 No 1.47 1.51 1.52 -1.58 -50.97% 1,243 166 0.28 0.54 9 55 None
NKE Options Chain 43.79 Call 43.50 7/31 No 1.11 1.18 1.11 -0.28 -20.15% 1,141 154 0.37 0.52 13 58 None
HPE Options Chain 45.81 Put 41.00 7/31 No 0.95 1.29 0.90 +0.05 +5.89% 783 106 0.83 -0.25 10 53 None
ET Options Chain 20.32 Call 22.00 9/18 Yes 0.08 0.12 0.13 +0.01 +8.34% 751 102 0.19 0.15 12 64 None
SCHW Options Chain 101.68 Call 105.00 7/24 Yes 1.25 1.48 1.39 +0.24 +20.87% 2,744 373 0.54 0.36 12 62 None
ANET Options Chain 168.00 Put 165.00 7/31 No 5.90 6.85 6.50 -0.90 -12.17% 2,515 342 0.73 -0.39 13 61 None
CVS Options Chain 107.47 Call 112.00 7/24 No 0.14 0.22 0.16 -0.10 -38.47% 1,286 175 0.34 0.10 13 64 None
MU Options Chain 844.00 Put 880.00 7/24 No 49.95 51.00 52.50 -12.72 -19.51% 5,908 804 1.19 -0.52 13 68 None
HOOD Options Chain 99.96 Put 89.00 7/24 No 0.39 0.44 0.44 -0.22 -33.34% 2,045 279 0.84 -0.09 10 53 None
NVDA Options Chain 203.28 Put 225.00 7/22 No 20.45 22.75 22.08 +3.14 +16.58% 775 106 0.78 -1.00 17 63 None
AMZN Options Chain 247.23 Put 247.50 7/22 No 1.57 1.68 1.70 -2.14 -55.73% 3,603 494 0.39 -0.33 12 66 None
PEP Options Chain 135.46 Call 140.00 7/24 No 0.27 0.35 0.33 -0.52 -61.18% 4,694 644 0.29 0.15 9 56 None
BABA Options Chain 115.18 Call 150.00 8/28 No 1.15 1.35 1.27 +0.50 +64.94% 1,637 225 0.54 0.14 11 58 None
CLF Options Chain 9.28 Put 8.00 7/31 Yes 0.21 0.27 0.26 +0.08 +44.45% 3,024 416 1.06 -0.23 7 35 None
TSLA Options Chain 369.57 Call 980.00 9/18 Yes 0.11 0.14 0.14 -0.01 -6.67% 4,253 587 0.84 0.00 10 59 None
TER Options Chain 320.49 Put 290.00 7/24 No 3.50 6.50 4.19 -2.81 -40.15% 941 130 1.50 -0.15 16 63 None
AMZN Options Chain 247.23 Put 265.00 7/24 No 14.85 15.70 15.95 -1.70 -9.64% 902 125 0.50 -0.91 12 66 None
PDD Options Chain 86.05 Call 87.00 7/24 No 1.01 1.13 1.14 +0.51 +80.96% 1,298 180 0.40 0.42 13 56 None
AMZN Options Chain 247.23 Call 260.00 7/22 No 0.26 0.28 0.25 -0.28 -52.83% 6,472 899 0.37 0.09 12 66 None
IREN Options Chain 40.20 Call 43.00 7/24 No 1.29 1.38 1.32 +1.04 +371.43% 3,957 550 1.42 0.36 9 42 None
IREN Options Chain 40.20 Put 38.50 7/24 No 1.64 1.71 1.67 -4.07 -70.91% 2,118 295 1.49 -0.36 9 42 None
GOOG Options Chain 345.84 Put 352.50 7/24 Yes 10.15 10.95 10.35 -4.34 -29.55% 1,075 150 0.69 -0.50 12 70 None
CLF Options Chain 9.28 Put 7.50 7/31 Yes 0.13 0.14 0.14 +0.03 +27.28% 3,504 491 1.09 -0.14 7 35 None
NCLH Options Chain 19.49 Call 20.50 7/24 No 0.09 0.13 0.11 -0.02 -15.39% 1,370 192 0.54 0.19 10 50 None
MSFT Options Chain 402.29 Call 405.00 7/22 No 3.50 3.65 3.62 +0.83 +29.75% 9,856 1,386 0.40 0.42 12 65 None
INTU Options Chain 290.54 Call 275.00 7/24 No 18.90 23.70 21.54 +1.99 +10.18% 788 111 0.97 0.83 13 61 None
JNJ Options Chain 253.48 Call 270.00 7/31 No 0.20 0.48 0.29 -0.32 -52.46% 2,672 377 0.30 0.04 9 66 None
IQV Options Chain 203.90 Call 220.00 8/21 Yes 4.50 6.60 6.20 -0.40 -6.07% 1,232 174 0.50 0.34 7 48 None
SPCX Options Chain 119.85 Call 124.00 7/24 No 2.65 2.70 2.65 -2.52 -48.75% 4,611 652 0.86 0.37 3 33 None
AMD Options Chain 492.48 Call 520.00 7/22 No 6.85 7.20 7.00 -1.25 -15.16% 2,028 287 0.92 0.33 12 61 None
MU Options Chain 844.00 Call 890.00 7/24 No 31.85 33.10 31.69 -9.27 -22.64% 1,391 197 1.18 0.44 13 68 None
AMZN Options Chain 247.23 Call 262.50 7/24 No 0.58 0.61 0.61 -0.03 -4.69% 11,153 1,586 0.38 0.13 12 66 None
AMZN Options Chain 247.23 Put 237.50 7/22 No 0.11 0.18 0.17 -0.64 -79.02% 808 115 0.43 -0.05 12 66 None
PLTR Options Chain 134.85 Put 122.00 7/24 No 0.32 0.35 0.33 -0.44 -57.15% 3,569 508 0.68 -0.07 12 53 None
QCOM Options Chain 170.32 Call 197.50 7/31 Yes 2.56 3.05 2.95 +0.39 +15.24% 1,134 162 0.92 0.19 14 72 None
SPCX Options Chain 119.85 Put 109.00 7/24 No 0.75 0.85 0.83 +0.13 +18.58% 1,071 153 0.88 -0.13 3 33 None
CPNG Options Chain 16.80 Call 17.00 7/24 No 0.20 0.24 0.25 -0.24 -48.98% 826 118 0.68 0.32 13 33 None
SATS Options Chain 103.92 Call 110.00 9/18 No 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 4 47 None
NVDA Options Chain 203.28 Put 212.50 7/22 No 9.10 9.35 9.23 -1.45 -13.58% 3,688 527 0.41 -0.95 17 63 None
SPCX Options Chain 119.85 Call 123.00 7/31 No 5.20 5.40 5.40 -2.35 -30.33% 1,027 147 0.80 0.45 3 33 None
NUAI Options Chain 5.15 Call 5.50 7/24 No 0.15 0.25 0.22 +0.14 +175.00% 992 142 1.61 0.40 3 16 None
AA Options Chain 44.02 Call 44.00 7/24 No 1.00 1.09 1.06 -0.21 -16.54% 782 112 0.71 0.45 17 45 None
TSM Options Chain 397.72 Call 410.00 7/31 No 12.85 13.95 13.25 +2.10 +18.84% 3,045 437 0.58 0.46 20 61
Dividend Stock List
SKHY Options Chain 151.16 Put 124.00 7/24 No 1.80 2.15 2.02 -0.63 -23.78% 890 128 3 22 None
RZLT Options Chain 4.45 Call 5.00 8/21 No 0.30 0.40 0.35 -0.19 -35.19% 1,157 167 1.00 0.43 9 35 None
MU Options Chain 844.00 Put 795.00 7/22 No 8.00 8.90 8.31 -9.94 -54.47% 1,011 147 1.31 -0.17 13 68 None
SNDK Options Chain 1,390.95 Put 1,005.00 7/31 No 44.40 50.20 41.10 +11.43 +38.53% 852 124 2.17 -0.15 3 22 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 4 47 None
V Options Chain 358.60 Call 410.00 8/21 Yes 0.60 1.08 0.90 +0.14 +18.43% 1,300 190 0.27 0.06 10 64 None
TSLA Options Chain 369.57 Call 372.50 7/27 Yes 11.65 11.90 11.73 -7.82 -40.00% 773 113 0.63 0.49 10 59 None
PLTR Options Chain 134.85 Call 138.00 7/24 No 2.15 2.19 2.17 +0.44 +25.44% 14,991 2,195 0.61 0.38 12 53 None
MRVL Options Chain 194.94 Put 150.00 8/07 No 3.10 3.45 3.15 -0.70 -18.19% 1,733 254 1.14 -0.12 10 60 None
SPCX Options Chain 119.85 Put 112.00 7/24 No 1.35 1.40 1.38 +0.25 +22.13% 3,697 542 0.87 -0.21 3 33 None
SNDK Options Chain 1,390.95 Put 860.00 8/07 No 40.30 48.00 44.85 +17.65 +64.89% 776 114 2.19 -0.11 3 22 None
GM Options Chain 76.27 Call 80.00 7/31 Yes 1.26 1.43 1.37 -0.14 -9.28% 1,395 205 0.55 0.30 9 60 None
RIVN Options Chain 17.41 Call 18.50 7/31 Yes 0.60 0.67 0.65 -0.07 -9.73% 7,602 1,119 0.94 0.36 7 34 None
AMZN Options Chain 247.23 Put 247.50 7/24 No 2.72 2.89 2.87 -1.88 -39.58% 5,111 757 0.40 -0.38 12 66 None
TSLA Options Chain 369.57 Call 390.00 7/27 Yes 5.65 5.80 5.70 -4.80 -45.72% 3,241 481 0.63 0.29 10 59 None
MU Options Chain 844.00 Call 1,200.00 8/28 No 26.35 28.55 26.98 -0.91 -3.27% 855 127 0.99 0.20 13 68 None
UNH Options Chain 421.55 Call 442.50 7/24 No 0.48 0.61 0.57 -1.48 -72.20% 1,553 231 0.32 0.09 11 58 None
TSLA Options Chain 369.57 Call 385.00 7/24 Yes 6.45 6.55 6.53 -5.22 -44.43% 8,879 1,322 0.79 0.33 10 59 None
AMZN Options Chain 247.23 Call 240.00 7/22 No 10.25 10.80 10.39 +2.34 +29.07% 3,640 547 0.52 0.92 12 66 None
ELF Options Chain 73.69 Call 90.00 7/24 No 0.08 0.33 0.20 +0.14 +233.34% 1,003 151 0.74 0.09 5 50 None
TSM Options Chain 397.72 Call 405.00 7/31 No 15.40 15.85 16.10 +2.20 +15.83% 2,776 420 0.59 0.50 20 61
Dividend Stock List
TSLA Options Chain 369.57 Put 362.50 7/24 Yes 8.70 8.80 8.76 +3.16 +56.43% 2,768 421 0.80 -0.38 10 59 None
IREN Options Chain 40.20 Put 40.50 7/24 No 2.51 2.62 2.55 -4.66 -64.64% 1,038 158 1.45 -0.49 9 42 None
CMG Options Chain 34.44 Put 31.50 7/24 No 0.10 0.16 0.14 +0.09 +180.00% 2,281 349 0.47 -0.14 11 54 None
ALLE Options Chain 134.85 Call 150.00 8/21 Yes 2.65 3.00 2.70 -0.50 -15.63% 1,917 294 0.43 0.26 8 59 None
MRVL Options Chain 194.94 Call 202.50 7/24 No 6.10 6.55 6.30 +1.25 +24.76% 1,088 167 1.15 0.40 10 60 None
NOK Options Chain 10.08 Call 10.00 8/21 Yes 1.02 1.05 1.03 -0.04 -3.74% 25,132 3,863 0.83 0.56 12 45 None
PWR Options Chain 632.56 Put 580.00 8/21 Yes 18.90 24.00 19.00 -3.50 -15.56% 761 117 0.61 -0.27 9 59 None
SPCX Options Chain 119.85 Call 123.00 7/24 No 2.95 3.10 2.90 -2.79 -49.04% 5,652 869 0.86 0.40 3 33 None
RIOT Options Chain 19.90 Put 14.00 8/21 Yes 0.30 0.41 0.35 -0.20 -36.37% 6,668 1,026 1.08 -0.10 5 43 None
CLSK Options Chain 13.06 Put 14.00 9/18 Yes 2.05 2.12 2.02 -0.68 -25.19% 9,832 1,517 1.03 -0.38 9 40 None
INTC Options Chain 93.97 Call 99.00 7/22 No 2.10 2.17 2.11 -0.32 -13.17% 4,472 690 1.02 0.41 5 54 None
MSTR Options Chain 94.85 Put 97.00 7/24 No 3.20 3.35 3.35 -2.18 -39.43% 1,073 166 0.90 -0.45 5 58 None
RZLV Options Chain 2.35 Put 1.50 8/07 No 0.00 0.10 0.04 +0.02 +100.00% 956 148 2.25 -0.03 3 15 None
ORLY Options Chain 84.53 Call 88.00 9/18 Yes 3.10 3.90 3.45 -0.65 -15.86% 788 122 0.34 0.43 6 52 None
QXO Options Chain 13.54 Call 14.00 10/16 No 1.65 1.80 1.70 -1.00 -37.04% 1,420 220 0.70 0.54 3 17 None
IREN Options Chain 40.20 Call 40.00 7/24 No 2.60 2.65 2.61 +2.04 +357.90% 20,283 3,143 1.49 0.55 9 42 None
FLEX Options Chain 119.25 Put 90.00 8/21 Yes 1.70 2.90 2.60 -0.10 -3.71% 1,342 208 0.95 -0.13 11 53 None
SHOP Options Chain 124.48 Call 137.00 7/24 No 0.38 0.54 0.55 +0.11 +25.00% 939 146 0.70 0.09 9 57 None
CALX Options Chain 39.14 Call 45.00 8/21 Yes 0.80 1.20 1.05 -0.35 -25.00% 2,019 314 0.65 0.30 14 44 None
AMD Options Chain 492.48 Put 512.50 7/22 No 18.15 19.30 18.67 -4.88 -20.73% 868 135 0.91 -0.59 12 61 None
ALLY Options Chain 45.64 Put 41.00 8/21 Yes 0.45 0.65 0.51 -0.19 -27.15% 1,001 156 0.40 -0.18 15 74 None
UEC Options Chain 9.28 Call 10.00 7/31 No 0.28 0.36 0.30 -0.03 -9.10% 3,308 519 0.82 0.37 7 39 None
MSTR Options Chain 94.85 Put 60.00 8/14 Yes 0.41 0.67 0.54 -0.10 -15.63% 669 105 1.17 -0.05 5 58 None
AMZN Options Chain 247.23 Call 200.00 7/24 No 49.75 50.55 50.10 +2.63 +5.54% 1,599 251 1.25 1.00 12 66 None
RXRX Options Chain 2.94 Call 3.50 7/24 No 0.01 0.02 0.01 -0.02 -66.67% 4,981 782 1.14 0.01 10 26 None
TSLA Options Chain 369.57 Put 377.50 7/24 Yes 16.50 16.75 16.52 +4.86 +41.69% 6,271 985 0.80 -0.58 10 59 None
IREN Options Chain 40.20 Call 42.50 7/31 No 3.00 3.85 3.00 +2.07 +222.59% 709 112 1.56 0.46 9 42 None
WOLF Options Chain 29.38 Put 28.50 7/24 No 0.85 1.23 1.06 -0.19 -15.20% 797 126 1.22 -0.37 8 36 None
GM Options Chain 76.27 Call 84.00 7/24 Yes 0.27 0.40 0.35 -0.03 -7.90% 1,422 226 0.79 0.11 9 60 None
CRWV Options Chain 73.25 Call 73.00 7/31 No 5.40 5.85 6.00 0.00 0.00% 994 158 1.11 0.55 3 21 None
TMO Options Chain 526.23 Call 550.00 7/24 Yes 5.50 8.50 7.60 -0.14 -1.81% 816 130 0.70 0.30 13 60 None
LQDA Options Chain 77.08 Call 100.00 8/21 Yes 1.55 3.30 2.74 -0.31 -10.17% 1,644 262 1.00 0.22 9 49 None
WULF Options Chain 18.22 Call 22.00 1/15 Yes 4.15 4.35 4.25 +0.50 +13.34% 20,562 3,277 1.00 0.56 2 38 None
META Options Chain 645.85 Put 620.00 7/22 No 1.55 1.62 1.61 -1.94 -54.65% 1,125 180 0.50 -0.13 14 73 None
MSFT Options Chain 402.29 Call 417.50 7/22 No 0.63 0.71 0.67 -0.17 -20.24% 1,872 301 0.41 0.11 12 65 None
AMAT Options Chain 522.30 Put 105.00 1/15 Yes 0.72 1.87 1.27 -0.33 -20.63% 1,038 167 1.13 -0.01 14 63
Dividend Stock List
TSM Options Chain 397.72 Put 275.00 7/31 No 0.21 0.49 0.36 -0.23 -38.99% 2,069 334 1.03 -0.01 20 61
Dividend Stock List
ONON Options Chain 37.65 Call 50.00 1/15 Yes 1.92 2.01 1.98 -0.02 -1.00% 23,080 3,733 0.50 0.29 10 51 None
WMT Options Chain 112.20 Put 113.00 7/31 No 2.47 2.63 2.45 +0.86 +54.09% 1,197 194 0.29 -0.53 9 55 None
BABA Options Chain 115.18 Call 124.00 7/24 No 1.38 1.48 1.46 +0.90 +160.72% 2,667 433 0.56 0.32 11 58 None
META Options Chain 645.85 Call 655.00 7/22 No 5.35 5.75 5.35 -3.90 -42.17% 1,194 194 0.49 0.36 14 73 None
TSLA Options Chain 369.57 Call 350.00 7/24 Yes 24.10 24.50 24.73 -10.01 -28.82% 1,094 178 0.77 0.76 10 59 None
PL Options Chain 22.15 Call 46.00 1/15 No 1.65 2.05 1.85 -0.79 -29.93% 661 108 1.02 0.27 2 40 None
LLY Options Chain 1,146.90 Call 1,300.00 7/31 No 0.70 1.20 0.95 -1.95 -67.25% 1,236 202 0.38 0.02 10 65 None
ACHR Options Chain 4.47 Call 5.50 7/24 No 0.16 0.18 0.18 +0.16 +800.00% 20,422 3,348 1.14 0.40 7 36 None
CVNA Options Chain 67.34 Call 66.00 7/24 No 1.28 1.42 1.35 -2.25 -62.50% 681 112 0.79 0.38 8 50 None
GM Options Chain 76.27 Put 67.00 7/24 Yes 0.18 0.20 0.19 +0.12 +171.43% 1,324 218 0.80 -0.06 9 60 None
BABA Options Chain 115.18 Put 116.00 7/24 No 0.96 1.05 1.02 -2.20 -68.33% 1,762 291 0.54 -0.24 11 58 None
AAPL Options Chain 333.66 Call 340.00 7/22 No 0.21 0.25 0.21 -1.94 -90.24% 9,513 1,573 0.35 0.06 8 61 None
MP Options Chain 45.70 Put 40.00 7/31 No 0.21 0.70 0.69 +0.09 +15.00% 2,308 382 0.75 -0.21 5 49 None
SPCX Options Chain 119.85 Call 125.00 8/21 No 10.60 10.80 10.84 -2.23 -17.07% 2,978 493 0.91 0.49 3 33 None
KKR Options Chain 100.94 Put 95.00 8/21 Yes 3.80 4.10 3.96 +1.01 +34.24% 2,379 394 0.44 -0.40 10 60 None
PPL Options Chain 35.43 Call 37.00 8/21 Yes 0.25 0.35 0.30 -0.25 -45.46% 2,584 428 0.19 0.27 10 67 None
ATAI Options Chain 7.14 Put 7.00 1/15 Yes 0.25 0.30 0.26 -0.09 -25.72% 3,284 544 0.13 -0.43 6 37 None
MSFT Options Chain 402.29 Put 382.50 7/22 No 0.32 0.39 0.35 -2.11 -85.78% 735 122 0.45 -0.05 12 65 None
TSM Options Chain 397.72 Put 325.00 8/07 No 2.02 2.42 2.31 -0.10 -4.15% 969 161 0.71 -0.08 20 61
Dividend Stock List
NBIS Options Chain 177.93 Put 165.00 7/31 No 13.85 14.60 14.40 -1.55 -9.72% 5,263 875 1.83 -0.32 3 22 None
LLY Options Chain 1,146.90 Put 710.00 7/31 No 0.01 0.23 0.09 -0.03 -25.00% 968 161 0.94 0.00 10 65 None
BIDU Options Chain 107.70 Put 95.00 10/16 Yes 3.50 5.90 4.38 -0.97 -18.14% 1,100 183 0.54 -0.25 9 59 None
COIN Options Chain 157.12 Put 125.00 7/31 Yes 0.55 1.31 0.88 -0.52 -37.15% 1,812 303 1.02 -0.07 10 58 None
CRDF Options Chain 0.88 Call 1.50 1/21 Yes 0.25 1.05 0.30 -0.05 -14.29% 1,500 251 0.95 0.76 9 24 None
IREN Options Chain 40.20 Call 45.50 7/24 No 0.66 0.73 0.71 +0.55 +343.75% 949 159 1.39 0.22 9 42 None
TSM Options Chain 397.72 Put 385.00 7/31 No 9.15 10.15 9.50 -3.50 -26.93% 3,090 518 0.63 -0.31 20 61
Dividend Stock List
WFC Options Chain 86.33 Put 86.00 7/31 No 1.45 1.64 1.48 +0.52 +54.17% 2,366 398 0.30 -0.44 14 74 None
ALT Options Chain 2.93 Call 1.50 8/07 No 1.25 1.70 1.37 -0.07 -4.87% 719 121 5.51 1.00 10 33 None
DOCU Options Chain 52.74 Put 52.50 12/18 Yes 6.40 7.75 7.20 -0.73 -9.21% 600 101 0.56 -0.41 7 42 None
CORZ Options Chain 20.90 Call 22.00 7/31 No 1.67 2.01 1.80 +0.57 +46.35% 866 146 1.05 0.58 5 28 None
MU Options Chain 844.00 Put 860.00 7/22 No 26.80 28.00 27.00 -17.41 -39.21% 1,049 177 1.19 -0.45 13 68 None
HUT Options Chain 91.10 Call 105.00 7/24 No 3.25 4.35 3.75 +2.31 +160.42% 1,936 327 1.30 0.42 4 47 None
SPCX Options Chain 119.85 Call 131.00 7/24 No 1.10 1.15 1.12 -1.58 -58.52% 1,650 279 0.91 0.19 3 33 None
CORZ Options Chain 20.90 Call 22.50 8/07 No 1.84 2.37 1.92 +0.54 +39.13% 743 126 1.10 0.54 5 28 None
META Options Chain 645.85 Call 697.50 7/24 No 1.50 1.66 1.61 -1.49 -48.07% 5,103 866 0.54 0.10 14 73 None
SGRY Options Chain 16.03 Call 17.50 8/21 Yes 0.75 1.20 0.84 +0.12 +16.67% 1,737 295 0.89 0.34 6 40 None
PLTR Options Chain 134.85 Call 149.00 7/24 No 0.25 0.27 0.27 +0.01 +3.85% 2,275 387 0.62 0.06 12 53 None
CIFR Options Chain 17.50 Call 21.00 7/24 No 0.89 1.08 0.99 +0.82 +482.36% 2,181 372 1.36 0.47 4 39 None
GNW Options Chain 9.97 Call 10.00 12/18 Yes 0.80 0.90 0.85 +0.05 +6.25% 1,978 338 0.29 0.58 13 57 None
CIFR Options Chain 17.50 Call 24.00 7/24 No 0.18 0.25 0.21 +0.19 +950.00% 3,095 529 1.34 0.15 4 39 None
UPWK Options Chain 9.06 Put 10.00 8/21 Yes 1.30 1.40 1.35 -0.12 -8.17% 1,000 171 0.86 -0.56 7 34 None
OSS Options Chain 12.76 Call 15.00 8/21 Yes 0.70 0.75 0.72 -0.24 -25.00% 10,673 1,832 1.06 0.32 12 32 None
PDD Options Chain 86.05 Call 86.00 7/24 No 1.43 1.65 1.55 +0.63 +68.48% 1,624 279 0.40 0.53 13 56 None
AMZN Options Chain 247.23 Put 242.50 7/22 No 0.51 0.57 0.57 -1.41 -71.22% 2,725 469 0.41 -0.14 12 66 None
NFLX Options Chain 67.60 Call 68.00 7/24 No 0.95 0.98 0.97 -1.01 -51.01% 16,198 2,791 0.40 0.46 11 63 None
BABA Options Chain 115.18 Put 119.00 8/14 No 5.25 5.70 4.98 -1.32 -20.96% 613 106 0.50 -0.43 11 58 None
NVDA Options Chain 203.28 Call 212.50 7/22 No 0.12 0.13 0.13 -0.61 -82.44% 31,132 5,387 0.37 0.05 17 63 None
T Options Chain 21.81 Call 22.50 7/31 Yes 0.39 0.46 0.40 +0.01 +2.57% 1,199 208 0.42 0.39 9 61 None
AMD Options Chain 492.48 Call 575.00 7/22 No 0.31 0.38 0.34 -0.66 -66.00% 657 114 0.92 0.03 12 61 None
GM Options Chain 76.27 Put 72.00 7/24 Yes 1.00 1.06 1.06 +0.25 +30.87% 2,110 367 0.80 -0.26 9 60 None
AMZN Options Chain 247.23 Call 245.00 7/22 No 5.80 6.30 5.91 +0.63 +11.94% 1,733 302 0.34 0.78 12 66 None
FIG Options Chain 23.90 Call 26.50 7/31 No 1.00 1.58 1.17 -0.02 -1.69% 625 109 1.37 0.36 3 19 None
TSLA Options Chain 369.57 Call 630.00 7/24 Yes 0.00 0.02 0.02 -0.01 -33.34% 665 116 1.64 0.00 10 59 None
BA Options Chain 214.25 Call 210.00 7/24 No 3.20 3.50 3.30 -3.55 -51.83% 1,112 194 0.40 0.49 8 53 None
TSLA Options Chain 369.57 Call 375.00 7/31 Yes 13.00 13.15 13.10 -7.25 -35.63% 1,954 341 0.59 0.47 10 59 None
META Options Chain 645.85 Put 640.00 7/22 No 6.25 6.55 6.53 -3.38 -34.11% 1,982 346 0.48 -0.39 14 73 None
AMZN Options Chain 247.23 Put 240.00 7/22 No 0.28 0.32 0.31 -0.97 -75.79% 1,669 292 0.42 -0.08 12 66 None
AMD Options Chain 492.48 Call 730.00 8/07 Yes 2.18 2.47 2.35 0.00 0.00% 1,655 290 0.98 0.05 12 61 None
RCAT Options Chain 7.76 Call 8.00 7/24 No 0.23 0.29 0.23 -0.04 -14.82% 816 143 1.11 0.42 8 35 None
MU Options Chain 844.00 Put 805.00 7/22 No 9.65 10.65 10.00 -11.00 -52.39% 758 133 1.29 -0.20 13 68 None
PENN Options Chain 21.23 Put 20.00 8/21 Yes 0.70 0.95 0.80 -0.24 -23.08% 701 123 0.56 -0.34 6 43 None
ORCL Options Chain 121.38 Put 114.00 7/24 No 1.14 1.18 1.16 +0.35 +43.21% 1,134 199 0.77 -0.20 12 70 None
PG Options Chain 150.21 Call 152.50 8/14 Yes 2.33 2.69 2.60 -0.30 -10.35% 1,609 283 0.28 0.37 10 65 None
PYPL Options Chain 56.56 Put 53.00 7/24 No 0.13 0.20 0.17 -0.07 -29.17% 3,046 538 0.55 -0.11 10 51 None
JPM Options Chain 342.38 Call 345.00 11/20 Yes 17.85 18.40 17.90 -2.41 -11.87% 1,262 223 0.25 0.51 10 69 None
DVN Options Chain 43.92 Call 45.00 7/31 No 0.71 0.80 0.80 +0.08 +11.12% 5,136 909 0.40 0.37 10 60 None
MU Options Chain 844.00 Call 970.00 7/22 No 2.93 3.15 2.89 -3.86 -57.19% 620 110 1.13 0.09 13 68 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
BBY Options Chain 85.50 Put 80.00 8/21 No 1.40 1.60 1.50 +0.10 +7.15% 2,837 507 0.37 -0.26 14 54 None
RILY Options Chain 6.91 Call 7.00 7/24 No 0.12 0.17 0.16 -0.05 -23.81% 654 117 0.74 0.40 17 36 None
AMZN Options Chain 247.23 Call 205.00 7/24 No 44.65 47.00 45.75 +3.44 +8.13% 760 136 1.14 1.00 12 66 None
SCHW Options Chain 101.68 Put 99.00 7/24 Yes 0.82 1.00 0.92 -0.35 -27.56% 1,043 187 0.55 -0.26 12 62 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
SCHW Options Chain 101.68 Put 97.00 7/24 Yes 0.42 0.57 0.46 -0.29 -38.67% 881 158 0.55 -0.16 12 62 None
SPCX Options Chain 119.85 Call 128.00 7/24 No 1.60 1.65 1.63 -1.97 -54.73% 4,220 757 0.89 0.25 3 33 None
AAPL Options Chain 333.66 Call 360.00 7/22 No 0.01 0.03 0.03 -0.08 -72.73% 802 144 0.50 0.00 8 61 None
ORCL Options Chain 121.38 Call 120.00 7/24 No 4.45 4.75 4.56 -4.14 -47.59% 1,641 295 0.75 0.58 12 70 None
ASST Options Chain 11.81 Call 13.50 7/24 No 0.12 0.18 0.14 +0.04 +40.00% 733 132 1.04 0.20 9 28 None
CLF Options Chain 9.28 Call 9.00 7/24 Yes 0.55 0.61 0.59 -0.14 -19.18% 4,831 871 1.53 0.54 7 35 None
GS Options Chain 1,067.05 Put 900.00 7/31 No 0.71 0.80 0.71 -0.23 -24.47% 3,422 617 0.47 -0.01 10 68 None
BABA Options Chain 115.18 Put 114.00 7/24 No 0.56 0.64 0.59 -1.81 -75.42% 1,418 256 0.54 -0.16 11 58 None
VNDA Options Chain 5.49 Call 8.00 8/21 Yes 0.05 0.10 0.05 -0.05 -50.00% 835 151 1.00 0.03 10 26 None
SKHY Options Chain 151.16 Put 130.00 7/24 No 2.70 2.90 2.83 -0.97 -25.53% 5,633 1,023 3 22 None
DOCU Options Chain 52.74 Put 38.00 8/07 No 0.01 1.15 0.05 0.00 0.00% 870 158 0.81 0.00 7 42 None
KLAR Options Chain 18.65 Call 12.00 7/24 No 6.30 7.10 6.75 -0.05 -0.74% 560 102 3.69 1.00 3 17 None
CF Options Chain 121.42 Put 105.00 8/21 Yes 0.95 1.30 1.13 -0.19 -14.40% 5,264 961 0.50 -0.13 12 63 None
SPCX Options Chain 119.85 Call 125.00 7/31 No 4.50 4.70 4.59 -2.39 -34.25% 4,274 782 0.80 0.41 3 33 None
A Options Chain 132.55 Call 135.00 8/21 No 3.00 3.90 3.40 -0.97 -22.20% 1,480 271 0.33 0.40 15 59 None
AMBA Options Chain 61.92 Call 67.50 8/21 No 4.20 8.00 6.00 -0.85 -12.41% 586 108 0.89 0.51 9 43 None
AAPL Options Chain 333.66 Put 327.50 7/22 No 3.25 3.60 3.60 +1.42 +65.14% 8,886 1,639 0.31 -0.54 8 61 None
PG Options Chain 150.21 Call 160.00 11/20 Yes 3.90 4.60 4.05 -1.25 -23.59% 1,749 323 0.24 0.32 10 65 None
WEN Options Chain 7.85 Put 7.00 8/07 No 0.10 0.15 0.13 -0.04 -23.53% 1,440 267 0.65 -0.19 13 48 None
RKLB Options Chain 67.62 Call 70.00 7/24 No 1.33 1.39 1.35 -1.14 -45.79% 9,047 1,680 1.06 0.31 7 44 None
CRCL Options Chain 60.39 Put 45.00 7/31 No 0.01 0.57 0.11 -0.26 -70.27% 1,001 186 1.19 -0.01 3 21 None
SANM Options Chain 197.60 Call 210.00 8/21 Yes 18.30 21.10 20.00 -0.80 -3.85% 1,001 186 0.96 0.50 12 47 None
APLD Options Chain 25.62 Call 31.50 7/24 No 0.22 0.29 0.25 +0.14 +127.28% 709 132 1.09 0.16 3 19 None
META Options Chain 645.85 Put 645.00 7/22 No 8.50 9.05 8.77 -5.63 -39.10% 933 174 0.48 -0.48 14 73 None
IOT Options Chain 38.55 Call 47.00 8/21 No 0.30 0.70 0.60 +0.05 +9.10% 563 105 0.58 0.15 8 46 None
AMZN Options Chain 247.23 Call 190.00 7/22 No 58.65 61.20 59.69 +2.37 +4.14% 974 182 2.43 1.00 12 66 None
LYV Options Chain 180.86 Call 185.00 7/24 No 1.05 1.45 1.38 +0.18 +15.00% 733 137 0.26 0.41 7 48 None
MSTR Options Chain 94.85 Put 99.00 7/24 No 4.20 4.45 4.25 -2.55 -37.50% 754 141 0.90 -0.53 5 58 None
MU Options Chain 844.00 Put 745.00 7/22 No 2.99 3.50 3.14 -4.50 -58.91% 647 121 1.46 -0.07 13 68 None
KLAR Options Chain 18.65 Call 12.50 7/24 No 5.70 6.80 6.25 -0.05 -0.80% 560 105 3.98 1.00 3 17 None
SMCI Options Chain 23.83 Call 22.00 7/24 No 2.11 2.21 2.16 -0.61 -22.03% 915 172 0.96 0.80 10 45 None
GM Options Chain 76.27 Put 76.00 7/24 Yes 2.55 2.66 2.59 +0.18 +7.47% 1,083 204 0.78 -0.50 9 60 None
NBIS Options Chain 177.93 Call 220.00 7/31 No 8.45 9.25 8.80 +1.30 +17.34% 5,738 1,081 1.65 0.31 3 22 None
RGTI Options Chain 14.25 Call 14.50 7/24 No 0.47 0.53 0.50 -0.05 -9.10% 2,360 445 1.00 0.46 3 17 None
NCLH Options Chain 19.49 Call 19.00 7/24 No 0.73 0.79 0.75 -0.08 -9.64% 1,249 236 0.61 0.67 10 50 None
DHR Options Chain 203.83 Call 215.00 7/24 Yes 2.00 2.60 2.20 +0.19 +9.46% 1,880 357 0.82 0.23 11 58 None
HUT Options Chain 91.10 Call 140.00 7/24 No 0.00 1.00 0.10 -0.35 -77.78% 567 108 2.19 0.01 4 47 None
MRVL Options Chain 194.94 Call 220.00 7/31 No 5.50 6.15 5.55 +1.12 +25.29% 2,508 478 1.05 0.29 10 60 None
BHC Options Chain 4.83 Call 5.00 10/16 Yes 0.40 0.50 0.44 -0.20 -31.25% 1,175 224 0.58 0.48 11 27 None
TSLA Options Chain 369.57 Call 382.50 7/24 Yes 7.20 7.30 7.20 -5.65 -43.97% 4,592 876 0.79 0.36 10 59 None
IREN Options Chain 40.20 Put 33.00 8/07 No 1.93 2.33 2.21 -2.01 -47.63% 1,068 204 1.52 -0.23 9 42 None
HDB Options Chain 26.36 Put 22.50 8/21 Yes 0.25 0.50 0.30 +0.24 +400.00% 539 103 0.32 -0.27 13 43 None
GM Options Chain 76.27 Call 86.00 7/24 Yes 0.13 0.20 0.20 -0.14 -41.18% 824 158 0.77 0.06 9 60 None
IBM Options Chain 212.44 Call 237.50 7/24 Yes 0.82 0.92 0.86 -0.18 -17.31% 902 173 0.80 0.10 13 73 None
ABT Options Chain 100.99 Call 105.00 7/31 No 0.80 1.05 0.90 +0.06 +7.15% 1,819 349 0.30 0.28 8 55 None