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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PDD | Options Chain | 123.94 | Call | 130.00 | 9/26 | Yes | 5.75 | 5.80 | 5.80 | +1.90 | +48.72% | 87,027 | 202 | 0.43 | 0.47 | 17 | 39 | None |
PDD | Options Chain | 123.94 | Call | 135.00 | 9/26 | Yes | 4.05 | 4.10 | 4.05 | +1.35 | +50.00% | 48,195 | 137 | 0.44 | 0.37 | 17 | 39 | None |
UUUU | Options Chain | 9.40 | Call | 14.00 | 9/19 | No | 0.25 | 0.30 | 0.23 | +0.15 | +187.50% | 22,859 | 102 | 0.99 | 0.18 | 6 | 38 | None |
NLY | Options Chain | 20.65 | Call | 22.00 | 8/29 | No | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 21,557 | 133 | 0.23 | 0.04 | 11 | 64 | None |
TSLA | Options Chain | 319.99 | Put | 120.00 | 8/29 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 46,741 | 359 | 2.34 | 0.00 | 8 | 49 | None |
ONDS | Options Chain | 3.80 | Put | 4.00 | 10/17 | No | 0.50 | 0.60 | 0.60 | -0.41 | -40.60% | 20,064 | 171 | 1.18 | -0.32 | 8 | 26 | None |
UPST | Options Chain | 63.10 | Put | 63.00 | 8/29 | No | 0.59 | 0.63 | 0.65 | -1.74 | -72.81% | 24,279 | 223 | 0.67 | -0.17 | 5 | 44 | None |
HE | Options Chain | 11.61 | Call | 12.50 | 8/29 | No | 0.10 | 0.11 | 0.11 | +0.09 | +450.00% | 11,897 | 124 | 0.32 | 0.30 | 8 | 41 | None |
AFRM | Options Chain | 74.15 | Put | 72.00 | 8/29 | Yes | 2.55 | 2.64 | 2.62 | -1.98 | -43.05% | 13,598 | 164 | 1.35 | -0.26 | 4 | 44 | None |
AES | Options Chain | 13.08 | Call | 13.50 | 9/19 | No | 0.70 | 0.75 | 0.72 | +0.32 | +80.00% | 11,041 | 143 | 0.47 | 0.54 | 14 | 56 | None |
NIO | Options Chain | 5.55 | Put | 6.50 | 8/29 | No | 0.40 | 0.42 | 0.42 | -0.59 | -58.42% | 11,487 | 172 | 0.95 | -0.56 | 6 | -7 | None |
VZ | Options Chain | 45.04 | Call | 45.50 | 9/05 | No | 0.16 | 0.19 | 0.18 | -0.24 | -57.15% | 8,837 | 137 | 0.15 | 0.24 | 14 | 72 | None |
HPE | Options Chain | 21.95 | Call | 24.00 | 10/17 | Yes | 0.81 | 0.85 | 0.85 | +0.23 | +37.10% | 7,450 | 122 | 0.40 | 0.37 | 15 | 60 | None |
MSTR | Options Chain | 337.20 | Call | 372.50 | 8/29 | No | 4.60 | 4.85 | 4.70 | +2.97 | +171.68% | 26,178 | 443 | 0.51 | 0.30 | 6 | 75 | None |
UPST | Options Chain | 63.10 | Call | 72.00 | 8/29 | No | 1.32 | 1.38 | 1.38 | +1.04 | +305.89% | 27,540 | 505 | 0.69 | 0.33 | 5 | 44 | None |
XYZ | Options Chain | 74.10 | Call | 81.00 | 8/29 | No | 0.85 | 0.89 | 0.86 | +0.71 | +473.34% | 9,192 | 179 | 0.36 | 0.34 | 19 | 58 |
Growth Stock List |
OPEN | Options Chain | 3.60 | Put | 4.50 | 8/29 | No | 0.56 | 0.57 | 0.57 | -0.60 | -51.29% | 27,361 | 534 | 2.99 | -0.33 | 7 | 23 | None |
CORZ | Options Chain | 13.78 | Put | 12.50 | 9/05 | No | 0.24 | 0.28 | 0.24 | -0.09 | -27.28% | 5,677 | 113 | 0.67 | -0.23 | 4 | 25 | None |
RKT | Options Chain | 17.57 | Put | 16.50 | 9/12 | No | 0.24 | 0.30 | 0.25 | -0.37 | -59.68% | 5,085 | 105 | 0.61 | -0.21 | 8 | 44 | None |
DASH | Options Chain | 245.50 | Call | 290.00 | 11/21 | Yes | 6.95 | 7.35 | 7.28 | +0.63 | +9.48% | 10,056 | 249 | 0.40 | 0.26 | 10 | 59 | None |
OPEN | Options Chain | 3.60 | Call | 7.00 | 9/05 | No | 0.59 | 0.64 | 0.60 | +0.47 | +361.54% | 21,407 | 539 | 3.07 | 0.41 | 7 | 23 | None |
MSTR | Options Chain | 337.20 | Call | 355.00 | 8/29 | No | 11.60 | 12.05 | 11.85 | +7.42 | +167.50% | 27,606 | 719 | 0.51 | 0.57 | 6 | 75 | None |
GS | Options Chain | 716.05 | Call | 765.00 | 8/29 | No | 1.69 | 1.84 | 1.72 | +1.24 | +258.34% | 4,364 | 114 | 0.22 | 0.15 | 13 | 76 | None |
WBD | Options Chain | 11.64 | Call | 12.50 | 8/29 | No | 0.09 | 0.10 | 0.10 | +0.05 | +100.00% | 23,474 | 617 | 0.37 | 0.26 | 3 | 17 | None |
TSLA | Options Chain | 319.99 | Call | 570.00 | 8/29 | No | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 12,715 | 353 | 1.15 | 0.00 | 8 | 49 | None |
COIN | Options Chain | 300.40 | Call | 327.50 | 8/29 | No | 6.30 | 6.60 | 6.35 | +4.08 | +179.74% | 11,006 | 307 | 0.54 | 0.40 | 14 | 65 | None |
AA | Options Chain | 29.56 | Call | 32.00 | 9/19 | No | 1.35 | 1.51 | 1.56 | +0.93 | +147.62% | 10,767 | 316 | 0.44 | 0.50 | 17 | 46 | None |
BYON | Options Chain | 9.73 | Put | 10.00 | 9/19 | No | 1.05 | 1.15 | 1.00 | -0.16 | -13.80% | 4,008 | 118 | 0.90 | -0.49 | 3 | 16 | None |
CHWY | Options Chain | 40.00 | Call | 40.00 | 9/12 | Yes | 2.20 | 2.25 | 2.38 | -0.04 | -1.66% | 9,080 | 273 | 0.62 | 0.51 | 12 | 43 | None |
NBIS | Options Chain | 66.04 | Put | 61.00 | 8/29 | No | 0.45 | 0.50 | 0.48 | -0.67 | -58.27% | 14,818 | 447 | 0.79 | -0.13 | 3 | 21 | None |
OPEN | Options Chain | 3.60 | Put | 5.00 | 8/29 | No | 0.87 | 0.88 | 0.88 | -0.68 | -43.59% | 13,748 | 431 | 3.14 | -0.42 | 7 | 23 | None |
LCID | Options Chain | 2.10 | Put | 1.50 | 10/17 | No | 0.04 | 0.06 | 0.05 | +0.03 | +150.00% | 10,604 | 339 | 0.83 | -0.12 | 6 | 25 | None |
SLG | Options Chain | 54.80 | Call | 60.00 | 11/21 | Yes | 2.25 | 2.50 | 2.35 | +0.48 | +25.67% | 4,468 | 144 | 0.32 | 0.40 | 8 | 55 | None |
NMAX | Options Chain | 14.85 | Call | 15.50 | 8/29 | No | 0.40 | 0.50 | 0.45 | +0.22 | +95.66% | 4,308 | 140 | 0.66 | 0.44 | 3 | 16 | None |
OPEN | Options Chain | 3.60 | Put | 4.50 | 9/05 | No | 0.75 | 0.79 | 0.77 | -0.54 | -41.23% | 6,786 | 221 | 2.69 | -0.33 | 7 | 23 | None |
SPCE | Options Chain | 3.00 | Call | 3.50 | 8/29 | No | 0.08 | 0.09 | 0.09 | +0.06 | +200.00% | 19,410 | 636 | 1.25 | 0.26 | 8 | 37 | None |
AFRM | Options Chain | 74.15 | Call | 86.00 | 8/29 | Yes | 3.05 | 3.20 | 2.98 | +1.55 | +108.40% | 7,872 | 265 | 1.25 | 0.37 | 4 | 44 | None |
BAC | Options Chain | 48.40 | Call | 51.00 | 8/29 | No | 0.10 | 0.11 | 0.11 | +0.07 | +175.00% | 20,537 | 701 | 0.20 | 0.16 | 13 | 73 | None |
TSLA | Options Chain | 319.99 | Call | 367.50 | 8/29 | No | 1.32 | 1.35 | 1.32 | +0.97 | +277.15% | 9,318 | 321 | 0.47 | 0.12 | 8 | 49 | None |
NBIS | Options Chain | 66.04 | Call | 71.00 | 8/29 | No | 1.75 | 1.80 | 1.75 | +0.54 | +44.63% | 10,008 | 346 | 0.70 | 0.39 | 3 | 21 | None |
WULF | Options Chain | 9.11 | Call | 13.00 | 11/21 | Yes | 0.65 | 0.69 | 0.74 | +0.01 | +1.37% | 3,027 | 105 | 0.93 | 0.31 | 3 | 32 | None |
MSTR | Options Chain | 337.20 | Call | 347.50 | 8/29 | No | 16.25 | 16.90 | 16.40 | +9.80 | +148.49% | 11,259 | 391 | 0.53 | 0.68 | 6 | 75 | None |
OPEN | Options Chain | 3.60 | Put | 5.00 | 9/05 | No | 1.07 | 1.08 | 1.05 | -0.87 | -45.32% | 3,275 | 115 | 2.75 | -0.40 | 7 | 23 | None |
SABR | Options Chain | 1.78 | Call | 2.50 | 10/17 | No | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 6,145 | 216 | 0.80 | 0.10 | 8 | 27 | None |
MMM | Options Chain | 154.20 | Call | 120.00 | 9/19 | No | 37.50 | 39.95 | 39.00 | +4.57 | +13.28% | 7,018 | 247 | 0.59 | 1.00 | 12 | 67 | None |
NIO | Options Chain | 5.55 | Put | 6.00 | 8/29 | No | 0.15 | 0.17 | 0.14 | -0.43 | -75.44% | 27,477 | 969 | 0.86 | -0.31 | 6 | -7 | None |
PG | Options Chain | 158.60 | Put | 157.50 | 9/19 | No | 2.10 | 2.21 | 2.21 | -0.37 | -14.35% | 5,579 | 198 | 0.17 | -0.39 | 11 | 71 | None |
MSTR | Options Chain | 337.20 | Call | 370.00 | 8/29 | No | 5.30 | 5.50 | 5.30 | +3.41 | +180.43% | 75,442 | 2,689 | 0.50 | 0.34 | 6 | 75 | None |
LLY | Options Chain | 709.50 | Put | 860.00 | 9/19 | No | 147.85 | 149.55 | 148.25 | -0.80 | -0.54% | 3,310 | 118 | 0.46 | -0.99 | 13 | 65 | None |
JPM | Options Chain | 291.75 | Call | 305.00 | 9/05 | No | 1.16 | 1.25 | 1.18 | +0.33 | +38.83% | 4,952 | 178 | 0.17 | 0.21 | 12 | 79 | None |
PDD | Options Chain | 123.94 | Call | 165.00 | 11/21 | Yes | 2.00 | 2.25 | 2.17 | +0.87 | +66.93% | 7,759 | 279 | 0.44 | 0.16 | 17 | 39 | None |
NIO | Options Chain | 5.55 | Call | 8.50 | 8/29 | No | 0.04 | 0.05 | 0.04 | +0.03 | +300.00% | 4,690 | 173 | 1.44 | 0.07 | 6 | -7 | None |
BAC | Options Chain | 48.40 | Put | 48.00 | 9/05 | No | 0.33 | 0.34 | 0.34 | -0.52 | -60.47% | 10,977 | 407 | 0.23 | -0.26 | 13 | 73 | None |
SBUX | Options Chain | 88.70 | Call | 91.00 | 9/05 | No | 0.79 | 0.85 | 0.80 | -0.27 | -25.24% | 4,366 | 167 | 0.25 | 0.30 | 7 | 55 | None |
TSLA | Options Chain | 319.99 | Put | 337.50 | 9/05 | No | 9.75 | 9.85 | 9.77 | -11.13 | -53.26% | 3,251 | 125 | 0.43 | -0.44 | 8 | 49 | None |
MMM | Options Chain | 154.20 | Call | 130.00 | 9/19 | No | 28.35 | 28.85 | 28.85 | +3.95 | +15.87% | 7,322 | 282 | 0.41 | 1.00 | 12 | 67 | None |
AFRM | Options Chain | 74.15 | Call | 83.00 | 8/29 | Yes | 4.10 | 4.25 | 4.05 | +2.00 | +97.57% | 13,602 | 527 | 1.26 | 0.45 | 4 | 44 | None |
MSTR | Options Chain | 337.20 | Call | 345.00 | 8/29 | No | 18.10 | 18.90 | 18.39 | +10.59 | +135.77% | 42,944 | 1,756 | 0.53 | 0.71 | 6 | 75 | None |
COIN | Options Chain | 300.40 | Call | 332.50 | 8/29 | No | 4.85 | 5.10 | 4.90 | +3.34 | +214.11% | 5,747 | 236 | 0.54 | 0.33 | 14 | 65 | None |
TSLA | Options Chain | 319.99 | Put | 337.50 | 8/29 | No | 6.60 | 6.65 | 6.60 | -12.05 | -64.62% | 20,592 | 848 | 0.42 | -0.43 | 8 | 49 | None |
APLD | Options Chain | 15.50 | Put | 16.00 | 9/19 | No | 1.52 | 1.56 | 1.55 | -0.30 | -16.22% | 5,106 | 211 | 0.89 | -0.44 | 3 | 18 | None |
PDD | Options Chain | 123.94 | Call | 150.00 | 8/29 | No | 0.55 | 0.59 | 0.55 | +0.27 | +96.43% | 2,654 | 111 | 0.85 | 0.08 | 17 | 39 | None |
AFRM | Options Chain | 74.15 | Put | 70.00 | 8/29 | Yes | 1.98 | 2.10 | 2.09 | -1.41 | -40.29% | 8,203 | 344 | 1.35 | -0.21 | 4 | 44 | None |
MSTR | Options Chain | 337.20 | Put | 190.00 | 9/12 | No | 0.36 | 1.68 | 1.56 | -0.24 | -13.34% | 3,925 | 171 | 1.52 | -0.01 | 6 | 75 | None |
CRWV | Options Chain | 90.87 | Call | 98.00 | 8/29 | No | 2.14 | 2.30 | 2.29 | +0.45 | +24.46% | 11,248 | 495 | 0.74 | 0.36 | 3 | 21 | None |
OPEN | Options Chain | 3.60 | Put | 4.50 | 1/16 | Yes | 1.80 | 1.87 | 1.83 | -0.42 | -18.67% | 3,410 | 151 | 1.84 | -0.26 | 7 | 23 | None |
SG | Options Chain | 9.00 | Put | 8.00 | 9/19 | No | 0.15 | 0.20 | 0.21 | -0.14 | -40.00% | 10,219 | 461 | 0.67 | -0.18 | 9 | 26 | None |
MSTR | Options Chain | 337.20 | Call | 375.00 | 8/29 | No | 4.00 | 4.25 | 4.10 | +2.58 | +169.74% | 38,555 | 1,758 | 0.51 | 0.27 | 6 | 75 | None |
PYPL | Options Chain | 67.66 | Put | 70.00 | 9/12 | No | 1.78 | 1.84 | 1.72 | -1.38 | -44.52% | 3,120 | 144 | 0.29 | -0.46 | 11 | 60 | None |
HOOD | Options Chain | 105.99 | Put | 98.00 | 8/29 | No | 0.46 | 0.50 | 0.48 | -0.83 | -63.36% | 11,940 | 552 | 0.64 | -0.10 | 11 | 57 | None |
MSTR | Options Chain | 337.20 | Call | 365.00 | 8/29 | No | 6.90 | 7.25 | 7.10 | +4.66 | +190.99% | 26,229 | 1,219 | 0.50 | 0.41 | 6 | 75 | None |
T | Options Chain | 29.48 | Put | 28.50 | 8/29 | No | 0.19 | 0.24 | 0.20 | +0.10 | +100.00% | 19,988 | 942 | 0.22 | -0.36 | 11 | 65 | None |
CLMT | Options Chain | 15.13 | Call | 16.00 | 10/17 | No | 1.60 | 1.70 | 1.50 | +0.50 | +50.00% | 3,514 | 167 | 0.64 | 0.57 | 7 | 20 | None |
NKE | Options Chain | 76.15 | Put | 79.00 | 8/29 | No | 1.45 | 1.47 | 1.47 | -2.38 | -61.82% | 2,140 | 102 | 0.27 | -0.56 | 10 | 54 | None |
IONQ | Options Chain | 37.14 | Call | 41.50 | 8/29 | No | 0.79 | 0.83 | 0.80 | +0.48 | +150.00% | 5,953 | 288 | 0.67 | 0.35 | 7 | 45 | None |
BIDU | Options Chain | 87.60 | Put | 82.00 | 8/29 | No | 0.06 | 0.20 | 0.21 | 0.00 | 0.00% | 5,739 | 285 | 0.43 | -0.04 | 18 | 32 | None |
PDD | Options Chain | 123.94 | Call | 155.00 | 8/29 | No | 0.34 | 0.35 | 0.35 | +0.18 | +105.89% | 2,426 | 121 | 0.86 | 0.05 | 17 | 39 | None |
U | Options Chain | 36.53 | Call | 41.50 | 8/29 | No | 0.64 | 0.69 | 0.65 | +0.35 | +116.67% | 2,703 | 135 | 0.69 | 0.29 | 6 | 42 | None |
BP | Options Chain | 34.05 | Put | 33.00 | 8/29 | No | 0.02 | 0.07 | 0.02 | -0.13 | -86.67% | 6,550 | 328 | 0.26 | -0.09 | 10 | 56 | None |
TSLA | Options Chain | 319.99 | Put | 235.00 | 9/26 | No | 0.90 | 0.95 | 0.93 | -0.29 | -23.77% | 2,388 | 120 | 0.68 | -0.04 | 8 | 49 | None |
USB | Options Chain | 46.35 | Put | 46.50 | 9/19 | No | 0.39 | 0.45 | 0.43 | -0.77 | -64.17% | 2,350 | 119 | 0.22 | -0.24 | 14 | 65 | None |
TSLA | Options Chain | 319.99 | Call | 350.00 | 9/12 | No | 10.60 | 10.70 | 10.70 | +6.05 | +130.11% | 68,358 | 3,463 | 0.45 | 0.43 | 8 | 49 | None |
SOFI | Options Chain | 23.31 | Put | 24.50 | 8/29 | No | 0.53 | 0.55 | 0.54 | -1.03 | -65.61% | 6,898 | 354 | 0.57 | -0.37 | 10 | 49 | None |
ON | Options Chain | 48.99 | Put | 51.00 | 8/29 | No | 0.77 | 0.86 | 0.81 | -1.67 | -67.34% | 2,251 | 116 | 0.41 | -0.38 | 7 | 50 | None |
LLY | Options Chain | 709.50 | Put | 960.00 | 9/19 | No | 244.15 | 249.30 | 248.30 | -0.80 | -0.33% | 4,062 | 210 | 0.64 | -1.00 | 13 | 65 | None |
PDD | Options Chain | 123.94 | Put | 128.00 | 8/29 | No | 4.95 | 5.60 | 5.95 | -1.88 | -24.01% | 2,225 | 117 | 0.69 | -0.51 | 17 | 39 | None |
RF | Options Chain | 25.78 | Call | 28.00 | 9/19 | No | 0.15 | 0.25 | 0.25 | +0.16 | +177.78% | 2,129 | 112 | 0.22 | 0.21 | 12 | 69 | None |
HPE | Options Chain | 21.95 | Put | 21.00 | 10/17 | Yes | 0.77 | 0.83 | 0.79 | -0.26 | -24.77% | 6,269 | 333 | 0.43 | -0.31 | 15 | 60 | None |
CAT | Options Chain | 418.88 | Call | 450.00 | 8/29 | No | 0.90 | 1.23 | 1.07 | +0.82 | +328.00% | 3,139 | 171 | 0.22 | 0.15 | 11 | 65 | None |
NIO | Options Chain | 5.55 | Call | 7.00 | 10/03 | Yes | 0.51 | 0.56 | 0.52 | +0.31 | +147.62% | 1,909 | 104 | 0.92 | 0.43 | 6 | -7 | None |
MU | Options Chain | 116.05 | Call | 126.00 | 9/05 | No | 1.12 | 1.19 | 1.21 | +0.06 | +5.22% | 2,968 | 163 | 0.42 | 0.22 | 16 | 69 | None |
ALLY | Options Chain | 37.70 | Put | 40.00 | 9/19 | No | 0.90 | 1.00 | 0.96 | -1.62 | -62.80% | 2,739 | 151 | 0.28 | -0.40 | 9 | 63 | None |
SOFI | Options Chain | 23.31 | Put | 25.00 | 8/29 | No | 0.76 | 0.78 | 0.76 | -1.19 | -61.03% | 9,516 | 527 | 0.57 | -0.47 | 10 | 49 | None |
WULF | Options Chain | 9.11 | Call | 14.00 | 1/16 | Yes | 0.88 | 0.91 | 0.91 | 0.00 | 0.00% | 3,515 | 196 | 0.91 | 0.34 | 3 | 32 | None |
XYZ | Options Chain | 74.10 | Call | 78.00 | 9/19 | No | 4.00 | 4.10 | 4.20 | +2.38 | +130.77% | 2,041 | 115 | 0.38 | 0.59 | 19 | 58 |
Growth Stock List |
TSLA | Options Chain | 319.99 | Put | 165.00 | 9/05 | No | 0.05 | 0.09 | 0.10 | +0.04 | +66.67% | 19,399 | 1,099 | 1.44 | 0.00 | 8 | 49 | None |
BB | Options Chain | 3.65 | Call | 3.50 | 8/29 | No | 0.25 | 0.29 | 0.27 | +0.07 | +35.00% | 2,182 | 127 | 0.62 | 0.89 | 11 | 24 | None |
BAC | Options Chain | 48.40 | Put | 49.00 | 8/29 | No | 0.34 | 0.36 | 0.35 | -0.77 | -68.75% | 3,385 | 198 | 0.21 | -0.35 | 13 | 73 | None |
LYB | Options Chain | 55.61 | Call | 45.00 | 9/19 | No | 13.70 | 13.90 | 13.60 | +3.30 | +32.04% | 3,247 | 190 | 0.78 | 1.00 | 8 | 57 | None |
AI | Options Chain | 16.90 | Call | 19.50 | 8/29 | No | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 12,378 | 726 | 0.53 | 0.12 | 8 | 37 | None |
CHWY | Options Chain | 40.00 | Call | 42.00 | 8/29 | Yes | 0.20 | 0.22 | 0.22 | -0.18 | -45.00% | 12,807 | 756 | 0.43 | 0.19 | 12 | 43 | None |
GOOG | Options Chain | 201.57 | Call | 232.50 | 8/29 | No | 0.06 | 0.07 | 0.06 | +0.01 | +20.00% | 1,973 | 117 | 0.39 | 0.01 | 14 | 70 | None |
COIN | Options Chain | 300.40 | Call | 335.00 | 8/29 | No | 4.25 | 4.45 | 4.35 | +2.81 | +182.47% | 12,911 | 774 | 0.55 | 0.29 | 14 | 65 | None |
QCOM | Options Chain | 154.59 | Call | 157.50 | 8/29 | No | 2.36 | 2.59 | 2.56 | +1.20 | +88.24% | 5,285 | 319 | 0.25 | 0.56 | 13 | 65 | None |
IBM | Options Chain | 239.58 | Put | 280.00 | 9/19 | No | 37.75 | 38.60 | 38.20 | -2.35 | -5.80% | 2,010 | 122 | 0.33 | -0.99 | 9 | 69 | None |
NIO | Options Chain | 5.55 | Call | 6.00 | 10/03 | Yes | 0.91 | 1.00 | 0.93 | +0.52 | +126.83% | 1,908 | 119 | 0.89 | 0.63 | 6 | -7 | None |
AMZN | Options Chain | 222.29 | Call | 247.50 | 9/05 | No | 0.19 | 0.21 | 0.21 | +0.07 | +50.00% | 3,709 | 232 | 0.23 | 0.05 | 14 | 65 | None |
FSLR | Options Chain | 191.80 | Call | 210.00 | 8/29 | No | 2.41 | 2.55 | 2.48 | +1.38 | +125.46% | 6,464 | 405 | 0.48 | 0.29 | 13 | 62 | None |
SMCI | Options Chain | 42.32 | Put | 32.00 | 8/29 | No | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 2,968 | 186 | 1.13 | 0.00 | 12 | 51 | None |
GOOGL | Options Chain | 200.60 | Call | 220.00 | 9/05 | No | 1.08 | 1.12 | 1.10 | +0.63 | +134.05% | 27,918 | 1,757 | 0.32 | 0.16 | 14 | 70 | None |
BBAI | Options Chain | 5.48 | Call | 11.00 | 10/17 | No | 0.00 | 0.15 | 0.12 | +0.01 | +9.10% | 3,940 | 250 | 1.30 | 0.08 | 3 | 21 | None |
TSLA | Options Chain | 319.99 | Call | 600.00 | 8/29 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13,855 | 885 | 1.25 | 0.00 | 8 | 49 | None |
NBIS | Options Chain | 66.04 | Put | 57.00 | 8/29 | No | 0.20 | 0.25 | 0.22 | -0.26 | -54.17% | 2,547 | 165 | 0.90 | -0.06 | 3 | 21 | None |
TSLA | Options Chain | 319.99 | Put | 335.00 | 8/29 | No | 5.55 | 5.60 | 5.55 | -11.00 | -66.47% | 39,622 | 2,568 | 0.42 | -0.38 | 8 | 49 | None |
FCX | Options Chain | 41.82 | Put | 43.00 | 8/29 | No | 0.57 | 0.60 | 0.60 | -1.01 | -62.74% | 2,642 | 174 | 0.32 | -0.42 | 11 | 60 | None |
BIDU | Options Chain | 87.60 | Call | 96.00 | 9/19 | No | 1.54 | 1.58 | 1.62 | +0.50 | +44.65% | 4,491 | 299 | 0.36 | 0.29 | 18 | 32 | None |
TSLA | Options Chain | 319.99 | Call | 357.50 | 8/29 | No | 2.65 | 2.69 | 2.68 | +2.02 | +306.07% | 9,354 | 624 | 0.45 | 0.23 | 8 | 49 | None |
TSLA | Options Chain | 319.99 | Put | 135.00 | 8/29 | No | 0.00 | 0.01 | 0.01 | -0.23 | -95.84% | 1,950 | 131 | 2.08 | 0.00 | 8 | 49 | None |
MSTR | Options Chain | 337.20 | Put | 352.50 | 8/29 | No | 7.10 | 7.50 | 7.33 | -11.40 | -60.87% | 2,097 | 141 | 0.51 | -0.39 | 6 | 75 | None |
LYB | Options Chain | 55.61 | Call | 40.00 | 1/16 | Yes | 18.70 | 18.90 | 18.75 | +5.92 | +46.15% | 3,245 | 220 | 0.49 | 1.00 | 8 | 57 | None |
PDD | Options Chain | 123.94 | Put | 90.00 | 8/29 | No | 0.05 | 0.09 | 0.07 | 0.00 | 0.00% | 3,174 | 217 | 1.14 | 0.00 | 17 | 39 | None |
SMTC | Options Chain | 49.64 | Call | 65.00 | 9/19 | Yes | 1.00 | 1.10 | 1.05 | +0.50 | +90.91% | 1,957 | 134 | 0.84 | 0.18 | 5 | 45 | None |
OPEN | Options Chain | 3.60 | Put | 4.00 | 8/29 | No | 0.32 | 0.33 | 0.33 | -0.45 | -57.70% | 41,173 | 2,853 | 2.88 | -0.23 | 7 | 23 | None |
U | Options Chain | 36.53 | Put | 35.50 | 8/29 | No | 0.26 | 0.30 | 0.29 | -0.80 | -73.40% | 3,168 | 222 | 0.70 | -0.14 | 6 | 42 | None |
SPCE | Options Chain | 3.00 | Call | 3.00 | 8/29 | No | 0.24 | 0.45 | 0.23 | +0.09 | +64.29% | 3,125 | 219 | 1.09 | 0.62 | 8 | 37 | None |
COIN | Options Chain | 300.40 | Put | 317.50 | 8/29 | No | 7.95 | 8.25 | 8.15 | -13.02 | -61.51% | 1,536 | 108 | 0.54 | -0.43 | 14 | 65 | None |
BA | Options Chain | 225.00 | Put | 230.00 | 11/21 | Yes | 12.00 | 12.90 | 12.70 | -3.00 | -19.11% | 6,051 | 428 | 0.30 | -0.44 | 5 | 49 | None |
NIO | Options Chain | 5.55 | Call | 9.50 | 9/05 | Yes | 0.07 | 0.08 | 0.08 | +0.05 | +166.67% | 7,712 | 552 | 1.45 | 0.08 | 6 | -7 | None |
AMRX | Options Chain | 9.37 | Call | 12.50 | 3/20 | Yes | 0.40 | 0.50 | 0.45 | -0.05 | -10.00% | 1,404 | 101 | 0.42 | 0.28 | 6 | 38 | None |
TEM | Options Chain | 76.13 | Call | 100.00 | 8/29 | No | 0.20 | 0.25 | 0.20 | -0.05 | -20.00% | 1,663 | 121 | 0.93 | 0.05 | 3 | 21 | None |
MSTR | Options Chain | 337.20 | Call | 362.50 | 8/29 | No | 7.90 | 8.40 | 8.37 | +5.50 | +191.64% | 9,853 | 720 | 0.51 | 0.45 | 6 | 75 | None |
FIVE | Options Chain | 140.00 | Call | 165.00 | 9/19 | Yes | 1.70 | 1.95 | 1.77 | 0.00 | 0.00% | 2,008 | 147 | 0.53 | 0.17 | 12 | 55 | None |
ENTG | Options Chain | 82.39 | Put | 85.00 | 9/19 | No | 3.00 | 3.10 | 3.05 | -3.15 | -50.81% | 1,684 | 127 | 0.45 | -0.37 | 9 | 13 | None |
ABNB | Options Chain | 126.43 | Call | 135.00 | 8/29 | No | 0.35 | 0.40 | 0.38 | +0.21 | +123.53% | 3,417 | 261 | 0.25 | 0.16 | 11 | 56 | None |
XYZ | Options Chain | 74.10 | Put | 77.00 | 8/29 | No | 0.70 | 0.73 | 0.67 | -2.98 | -81.65% | 2,323 | 178 | 0.37 | -0.27 | 19 | 58 |
Growth Stock List |
VZ | Options Chain | 45.04 | Put | 44.50 | 8/29 | No | 0.38 | 0.43 | 0.44 | +0.22 | +100.00% | 6,068 | 467 | 0.17 | -0.49 | 14 | 72 | None |
HPE | Options Chain | 21.95 | Call | 23.00 | 10/17 | Yes | 1.21 | 1.24 | 1.23 | +0.36 | +41.38% | 1,564 | 121 | 0.41 | 0.48 | 15 | 60 | None |
NIO | Options Chain | 5.55 | Call | 7.50 | 8/29 | No | 0.08 | 0.09 | 0.09 | +0.07 | +350.00% | 8,945 | 693 | 1.17 | 0.17 | 6 | -7 | None |
UPST | Options Chain | 63.10 | Call | 73.00 | 8/29 | No | 1.07 | 1.17 | 1.11 | +0.86 | +344.00% | 4,535 | 352 | 0.70 | 0.28 | 5 | 44 | None |
PDD | Options Chain | 123.94 | Call | 110.00 | 8/29 | No | 16.80 | 18.80 | 18.01 | +4.15 | +29.95% | 15,049 | 1,176 | 0.77 | 0.92 | 17 | 39 | None |
SLB | Options Chain | 33.86 | Put | 35.00 | 8/29 | No | 0.32 | 0.34 | 0.34 | -1.14 | -77.03% | 4,061 | 319 | 0.30 | -0.32 | 11 | 69 | None |
MSTR | Options Chain | 337.20 | Call | 395.00 | 8/29 | No | 1.49 | 1.58 | 1.52 | +0.87 | +133.85% | 15,204 | 1,208 | 0.57 | 0.12 | 6 | 75 | None |
PDD | Options Chain | 123.94 | Call | 160.00 | 11/21 | Yes | 1.95 | 2.65 | 2.61 | +1.00 | +62.12% | 2,676 | 213 | 0.42 | 0.19 | 17 | 39 | None |
APP | Options Chain | 418.53 | Call | 450.00 | 9/05 | No | 15.80 | 16.80 | 16.20 | +6.76 | +71.61% | 2,726 | 217 | 0.57 | 0.46 | 9 | 62 | None |
INTC | Options Chain | 23.45 | Put | 24.50 | 9/05 | No | 0.92 | 0.95 | 0.94 | -0.71 | -43.03% | 6,148 | 501 | 0.56 | -0.43 | 4 | 47 | None |
ADBE | Options Chain | 352.79 | Put | 570.00 | 1/16 | Yes | 207.00 | 209.05 | 208.45 | -7.90 | -3.66% | 2,220 | 181 | 0.51 | -0.96 | 12 | 62 | None |
M | Options Chain | 12.93 | Call | 14.00 | 8/29 | Yes | 0.14 | 0.15 | 0.14 | +0.09 | +180.00% | 6,938 | 569 | 0.41 | 0.31 | 16 | 59 | None |
MSTR | Options Chain | 337.20 | Put | 237.50 | 8/29 | No | 0.66 | 0.76 | 0.72 | -0.35 | -32.71% | 1,967 | 162 | 1.60 | 0.00 | 6 | 75 | None |
CHWY | Options Chain | 40.00 | Call | 44.00 | 9/05 | Yes | 0.16 | 0.21 | 0.21 | -0.03 | -12.50% | 9,207 | 781 | 0.43 | 0.11 | 12 | 43 | None |
NIO | Options Chain | 5.55 | Put | 7.00 | 8/29 | No | 0.76 | 0.81 | 0.80 | -0.70 | -46.67% | 2,296 | 195 | 0.99 | -0.74 | 6 | -7 | None |
ACN | Options Chain | 254.34 | Put | 310.00 | 9/19 | No | 50.10 | 51.20 | 50.30 | -6.90 | -12.07% | 2,860 | 245 | 0.49 | -0.99 | 18 | 65 | None |
ONDS | Options Chain | 3.80 | Call | 5.00 | 10/17 | No | 0.55 | 0.70 | 0.65 | +0.25 | +62.50% | 16,301 | 1,415 | 1.17 | 0.49 | 8 | 26 | None |
OPEN | Options Chain | 3.60 | Call | 8.00 | 8/29 | No | 0.29 | 0.30 | 0.29 | +0.25 | +625.00% | 28,333 | 2,460 | 3.63 | 0.24 | 7 | 23 | None |
SRM | Options Chain | 10.18 | Call | 10.00 | 1/16 | No | 3.50 | 4.30 | 3.85 | +1.98 | +105.89% | 3,173 | 276 | 5 | 17 | None | ||
OPEN | Options Chain | 3.60 | Call | 6.50 | 9/05 | No | 0.69 | 0.71 | 0.70 | +0.54 | +337.50% | 3,619 | 318 | 3.02 | 0.44 | 7 | 23 | None |
VST | Options Chain | 190.85 | Put | 192.50 | 8/29 | No | 6.00 | 7.20 | 6.20 | +0.02 | +0.33% | 3,710 | 328 | 0.48 | -0.55 | 9 | 59 | None |
FUTU | Options Chain | 181.00 | Call | 195.00 | 8/29 | Yes | 3.85 | 4.00 | 4.30 | +1.98 | +85.35% | 1,286 | 114 | 0.54 | 0.39 | 15 | 40 | None |
LCID | Options Chain | 2.10 | Put | 1.50 | 9/05 | No | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 1,279 | 114 | 1.13 | -0.03 | 6 | 25 | None |
LYFT | Options Chain | 15.81 | Put | 16.00 | 8/29 | No | 0.11 | 0.14 | 0.13 | -0.46 | -77.97% | 3,429 | 306 | 0.52 | -0.17 | 12 | 39 | None |
BHVN | Options Chain | 14.48 | Put | 10.00 | 9/19 | No | 0.05 | 0.30 | 0.20 | +0.09 | +81.82% | 3,127 | 280 | 1.17 | -0.03 | 7 | 26 | None |
PGY | Options Chain | 29.85 | Call | 40.00 | 10/17 | No | 2.20 | 2.35 | 2.48 | +1.38 | +125.46% | 1,160 | 104 | 0.81 | 0.37 | 3 | 18 | None |
RIOT | Options Chain | 12.23 | Call | 15.50 | 8/29 | No | 0.06 | 0.07 | 0.06 | +0.02 | +50.00% | 1,714 | 154 | 0.84 | 0.08 | 9 | 48 | None |
MARA | Options Chain | 15.47 | Call | 18.00 | 8/29 | No | 0.08 | 0.10 | 0.08 | +0.03 | +60.00% | 52,480 | 4,754 | 0.62 | 0.13 | 12 | 58 | None |
IREN | Options Chain | 19.50 | Put | 14.00 | 8/29 | No | 0.05 | 0.15 | 0.07 | -0.12 | -63.16% | 3,046 | 276 | 1.87 | -0.03 | 9 | 33 | None |
COMP | Options Chain | 8.45 | Call | 10.00 | 9/19 | No | 0.20 | 0.25 | 0.24 | +0.14 | +140.00% | 3,762 | 344 | 0.46 | 0.32 | 11 | 28 | None |
AAPL | Options Chain | 225.39 | Put | 197.50 | 8/29 | No | 0.04 | 0.05 | 0.04 | -0.05 | -55.56% | 1,220 | 112 | 0.45 | 0.00 | 8 | 64 | None |
PXLW | Options Chain | 7.89 | Call | 2.50 | 11/21 | No | 0.05 | 0.10 | 0.05 | -0.45 | -90.00% | 2,120 | 195 | 9 | 23 | None | ||
NEM | Options Chain | 70.01 | Put | 68.00 | 9/05 | No | 0.56 | 0.62 | 0.60 | -0.29 | -32.59% | 1,126 | 106 | 0.29 | -0.25 | 17 | 69 | None |
VZ | Options Chain | 45.04 | Put | 43.50 | 9/19 | No | 0.37 | 0.40 | 0.40 | +0.13 | +48.15% | 1,295 | 122 | 0.17 | -0.28 | 14 | 72 | None |
GOOGL | Options Chain | 200.60 | Call | 207.50 | 9/05 | No | 4.60 | 4.70 | 4.60 | +2.24 | +94.92% | 2,580 | 244 | 0.32 | 0.48 | 14 | 70 | None |
APP | Options Chain | 418.53 | Call | 445.00 | 8/29 | No | 9.80 | 10.70 | 10.00 | +5.20 | +108.34% | 2,653 | 252 | 0.48 | 0.47 | 9 | 62 | None |
MRNA | Options Chain | 26.20 | Call | 30.50 | 8/29 | No | 0.09 | 0.11 | 0.11 | +0.01 | +10.00% | 4,707 | 448 | 0.63 | 0.08 | 12 | 44 | None |
RUN | Options Chain | 14.65 | Put | 16.00 | 8/29 | No | 0.63 | 0.67 | 0.59 | -1.30 | -68.79% | 1,257 | 120 | 0.85 | -0.43 | 6 | 39 | None |
TSLA | Options Chain | 319.99 | Put | 500.00 | 9/19 | No | 159.05 | 160.70 | 160.85 | -17.29 | -9.71% | 1,286 | 123 | 0.85 | -0.98 | 8 | 49 | None |
MSTR | Options Chain | 337.20 | Call | 357.50 | 8/29 | No | 10.30 | 10.70 | 10.46 | +6.61 | +171.69% | 12,557 | 1,203 | 0.51 | 0.53 | 6 | 75 | None |
VSTM | Options Chain | 8.57 | Call | 10.00 | 12/19 | No | 2.50 | 2.80 | 2.75 | +1.23 | +80.93% | 3,387 | 326 | 1.54 | 0.61 | 6 | 32 | None |
IONQ | Options Chain | 37.14 | Put | 36.00 | 8/29 | No | 0.29 | 0.34 | 0.32 | -0.82 | -71.93% | 5,867 | 566 | 0.72 | -0.14 | 7 | 45 | None |
CRWV | Options Chain | 90.87 | Call | 165.00 | 1/16 | No | 3.45 | 3.95 | 3.55 | -0.24 | -6.34% | 7,754 | 749 | 0.77 | 0.18 | 3 | 21 | None |
GOOGL | Options Chain | 200.60 | Call | 240.00 | 8/29 | No | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 5,661 | 554 | 0.41 | 0.00 | 14 | 70 | None |
UA | Options Chain | 4.99 | Put | 5.00 | 1/16 | Yes | 0.50 | 0.55 | 0.50 | -0.15 | -23.08% | 5,097 | 501 | 0.48 | -0.39 | 14 | 32 | None |
NIO | Options Chain | 5.55 | Put | 6.50 | 9/05 | Yes | 0.57 | 0.63 | 0.60 | -0.49 | -44.96% | 6,321 | 623 | 1.04 | -0.51 | 6 | -7 | None |
MP | Options Chain | 68.68 | Put | 70.00 | 9/26 | No | 5.90 | 6.90 | 6.50 | -1.75 | -21.22% | 1,064 | 105 | 0.61 | -0.51 | 2 | 45 | None |
SBET | Options Chain | 18.02 | Call | 23.00 | 8/29 | No | 0.63 | 0.77 | 0.70 | +0.43 | +159.26% | 16,884 | 1,681 | 1.30 | 0.32 | 7 | 21 | None |
RDW | Options Chain | 8.67 | Call | 9.50 | 8/29 | No | 0.15 | 0.25 | 0.20 | +0.02 | +11.12% | 2,149 | 214 | 0.71 | 0.37 | 4 | 39 | None |
RUN | Options Chain | 14.65 | Call | 15.00 | 9/05 | No | 1.58 | 1.76 | 1.56 | +0.59 | +60.83% | 1,536 | 153 | 0.82 | 0.71 | 6 | 39 | None |
MRVL | Options Chain | 71.31 | Put | 65.00 | 8/29 | Yes | 0.97 | 1.10 | 1.08 | -0.72 | -40.00% | 11,992 | 1,196 | 0.99 | -0.18 | 8 | 50 | None |
AXP | Options Chain | 308.83 | Call | 330.00 | 8/29 | No | 0.55 | 0.69 | 0.65 | +0.36 | +124.14% | 1,063 | 108 | 0.21 | 0.13 | 11 | 68 | None |
BLND | Options Chain | 3.49 | Call | 5.00 | 2/20 | Yes | 0.00 | 0.60 | 0.50 | +0.10 | +25.00% | 1,626 | 167 | 0.86 | 0.43 | 7 | 26 | None |
SG | Options Chain | 9.00 | Call | 11.00 | 9/19 | No | 0.20 | 0.25 | 0.23 | +0.10 | +76.93% | 11,119 | 1,142 | 0.70 | 0.23 | 9 | 26 | None |
TSLA | Options Chain | 319.99 | Put | 330.00 | 8/29 | No | 3.75 | 3.80 | 3.77 | -10.13 | -72.88% | 35,536 | 3,659 | 0.42 | -0.27 | 8 | 49 | None |
MSTR | Options Chain | 337.20 | Put | 355.00 | 8/29 | No | 8.15 | 8.55 | 8.38 | -13.11 | -61.01% | 6,136 | 633 | 0.50 | -0.43 | 6 | 75 | None |
MRVL | Options Chain | 71.31 | Call | 75.00 | 9/12 | Yes | 4.00 | 5.10 | 4.22 | +0.70 | +19.89% | 1,066 | 110 | 0.69 | 0.47 | 8 | 50 | None |
BILI | Options Chain | 23.80 | Call | 24.50 | 8/29 | Yes | 0.41 | 0.45 | 0.40 | -0.07 | -14.90% | 1,843 | 192 | 0.48 | 0.39 | 12 | 13 | None |
CCOI | Options Chain | 37.52 | Call | 45.00 | 12/19 | Yes | 2.35 | 2.65 | 2.64 | +0.49 | +22.80% | 1,100 | 115 | 0.56 | 0.35 | 8 | 41 | None |
COIN | Options Chain | 300.40 | Call | 360.00 | 8/29 | No | 1.29 | 1.40 | 1.29 | +0.67 | +108.07% | 12,509 | 1,314 | 0.64 | 0.10 | 14 | 65 | None |
B | Options Chain | 25.52 | Call | 26.50 | 8/29 | No | 0.27 | 0.30 | 0.29 | +0.15 | +107.15% | 1,723 | 181 | 0.31 | 0.38 | 3 | 19 | None |
XYZ | Options Chain | 74.10 | Put | 74.00 | 9/05 | No | 0.45 | 0.56 | 0.53 | -1.74 | -76.66% | 1,562 | 165 | 0.38 | -0.17 | 19 | 58 |
Growth Stock List |
PDD | Options Chain | 123.94 | Call | 150.00 | 11/21 | Yes | 3.95 | 4.20 | 4.00 | +1.48 | +58.73% | 2,224 | 235 | 0.43 | 0.27 | 17 | 39 | None |
MSTR | Options Chain | 337.20 | Put | 357.50 | 8/29 | No | 9.25 | 9.60 | 9.45 | -12.96 | -57.84% | 1,419 | 150 | 0.50 | -0.47 | 6 | 75 | None |
IQ | Options Chain | 2.35 | Call | 3.00 | 3/20 | Yes | 0.27 | 0.33 | 0.31 | +0.03 | +10.72% | 1,031 | 109 | 0.63 | 0.44 | 9 | 5 | None |
APP | Options Chain | 418.53 | Put | 395.00 | 8/29 | No | 1.05 | 1.25 | 1.16 | -4.03 | -77.65% | 1,877 | 200 | 0.57 | -0.08 | 9 | 62 | None |
HOOD | Options Chain | 105.99 | Call | 110.00 | 9/05 | No | 5.00 | 5.10 | 5.08 | +1.08 | +27.00% | 19,179 | 2,051 | 0.62 | 0.51 | 11 | 57 | None |
NFE | Options Chain | 2.39 | Call | 3.00 | 9/05 | No | 0.35 | 0.40 | 0.35 | +0.18 | +105.89% | 6,235 | 671 | 2.43 | 0.49 | 8 | 40 | None |
APP | Options Chain | 418.53 | Put | 360.00 | 9/05 | No | 1.75 | 1.90 | 1.87 | -0.63 | -25.20% | 1,340 | 145 | 0.72 | -0.04 | 9 | 62 | None |
SBET | Options Chain | 18.02 | Put | 20.50 | 8/29 | No | 1.10 | 1.27 | 1.10 | -1.37 | -55.47% | 986 | 107 | 1.14 | -0.42 | 7 | 21 | None |
NVDA | Options Chain | 174.80 | Call | 255.00 | 8/29 | Yes | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 8,779 | 954 | 0.87 | 0.00 | 16 | 59 | None |
BULL | Options Chain | 14.25 | Put | 13.50 | 8/29 | No | 0.20 | 0.23 | 0.22 | -0.35 | -61.41% | 40,598 | 4,428 | 1.01 | -0.18 | 3 | 17 | None |
GOOG | Options Chain | 201.57 | Call | 235.00 | 8/29 | No | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 1,408 | 155 | 0.40 | 0.01 | 14 | 70 | None |
AEM | Options Chain | 136.38 | Call | 142.00 | 8/29 | No | 0.55 | 0.70 | 0.70 | -0.44 | -38.60% | 950 | 105 | 0.29 | 0.21 | 15 | 72 | None |
RKT | Options Chain | 17.57 | Call | 19.50 | 9/12 | No | 1.18 | 1.19 | 1.18 | +0.68 | +136.00% | 5,276 | 584 | 0.78 | 0.48 | 8 | 44 | None |
BULL | Options Chain | 14.25 | Call | 16.00 | 8/29 | No | 0.60 | 0.61 | 0.60 | +0.22 | +57.90% | 46,157 | 5,141 | 1.07 | 0.40 | 3 | 17 | None |
HOOD | Options Chain | 105.99 | Call | 123.00 | 8/29 | No | 0.31 | 0.34 | 0.33 | -0.04 | -10.82% | 4,147 | 462 | 0.60 | 0.08 | 11 | 57 | None |
OPEN | Options Chain | 3.60 | Put | 4.00 | 9/05 | No | 0.48 | 0.53 | 0.50 | -0.41 | -45.06% | 8,392 | 938 | 2.65 | -0.25 | 7 | 23 | None |
ASTS | Options Chain | 44.97 | Put | 34.00 | 8/29 | No | 0.07 | 0.14 | 0.09 | +0.03 | +50.00% | 2,340 | 263 | 1.31 | 0.00 | 5 | 42 | None |
MSTR | Options Chain | 337.20 | Put | 345.00 | 8/29 | No | 4.80 | 5.00 | 4.86 | -9.89 | -67.06% | 9,520 | 1,075 | 0.52 | -0.29 | 6 | 75 | None |
ABR | Options Chain | 11.43 | Call | 12.00 | 9/05 | No | 0.00 | 0.20 | 0.19 | +0.12 | +171.43% | 1,105 | 125 | 0.28 | 0.43 | 11 | 49 | None |
OPEN | Options Chain | 3.60 | Call | 5.50 | 9/26 | No | 1.20 | 1.27 | 1.24 | +0.79 | +175.56% | 2,358 | 267 | 2.38 | 0.58 | 7 | 23 | None |
ROKU | Options Chain | 90.54 | Call | 110.00 | 8/29 | No | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 1,438 | 163 | 0.49 | 0.01 | 10 | 45 | None |
LYFT | Options Chain | 15.81 | Call | 18.00 | 8/29 | No | 0.18 | 0.20 | 0.18 | +0.13 | +260.00% | 1,503 | 171 | 0.55 | 0.25 | 12 | 39 | None |
RIOT | Options Chain | 12.23 | Put | 11.50 | 9/19 | No | 0.31 | 0.33 | 0.33 | -0.29 | -46.78% | 2,590 | 295 | 0.70 | -0.22 | 9 | 48 | None |
GILD | Options Chain | 116.43 | Call | 124.00 | 8/29 | No | 0.00 | 0.21 | 0.01 | -0.12 | -92.31% | 1,176 | 134 | 0.39 | 0.04 | 12 | 72 | None |
CORZ | Options Chain | 13.78 | Call | 16.50 | 8/29 | No | 0.00 | 0.13 | 0.02 | -0.03 | -60.00% | 5,812 | 663 | 1.16 | 0.02 | 4 | 25 | None |
SRM | Options Chain | 10.18 | Call | 10.00 | 8/15 | No | 2.35 | 2.70 | 2.40 | +1.77 | +280.96% | 1,934 | 221 | 5 | 17 | None | ||
AAPL | Options Chain | 225.39 | Put | 255.00 | 9/19 | No | 26.95 | 27.75 | 27.19 | -3.06 | -10.12% | 1,020 | 117 | 0.28 | -0.96 | 8 | 64 | None |
SMCI | Options Chain | 42.32 | Call | 56.00 | 8/29 | No | 0.04 | 0.06 | 0.04 | +0.01 | +33.34% | 4,096 | 473 | 0.85 | 0.00 | 12 | 51 | None |
TDOC | Options Chain | 7.22 | Put | 6.50 | 9/26 | No | 0.08 | 0.12 | 0.11 | -0.09 | -45.00% | 1,004 | 116 | 0.53 | -0.15 | 10 | 41 | None |
IOT | Options Chain | 32.84 | Call | 33.00 | 9/19 | Yes | 4.00 | 4.30 | 4.08 | +1.28 | +45.72% | 914 | 106 | 0.80 | 0.64 | 7 | 30 | None |
MRNA | Options Chain | 26.20 | Put | 29.00 | 8/29 | No | 2.04 | 2.11 | 2.05 | -0.32 | -13.51% | 2,638 | 306 | 0.54 | -0.80 | 12 | 44 | None |
WDAY | Options Chain | 219.00 | Put | 190.00 | 9/19 | Yes | 0.50 | 0.65 | 0.51 | -0.99 | -66.00% | 3,885 | 451 | 0.36 | -0.06 | 5 | 53 | None |
GOOG | Options Chain | 201.57 | Call | 212.50 | 9/05 | No | 2.65 | 3.40 | 2.88 | +1.41 | +95.92% | 1,817 | 211 | 0.31 | 0.35 | 14 | 70 | None |
ZM | Options Chain | 77.33 | Call | 87.00 | 8/29 | Yes | 0.27 | 0.34 | 0.33 | -0.03 | -8.34% | 1,015 | 118 | 0.36 | 0.15 | 16 | 58 | None |
PGY | Options Chain | 29.85 | Put | 33.00 | 9/19 | No | 2.40 | 2.60 | 2.46 | -1.84 | -42.80% | 1,030 | 120 | 0.80 | -0.41 | 3 | 18 | None |
MSTR | Options Chain | 337.20 | Call | 510.00 | 8/29 | No | 0.06 | 0.10 | 0.10 | +0.01 | +11.12% | 1,665 | 194 | 0.98 | 0.00 | 6 | 75 | None |
TSLA | Options Chain | 319.99 | Call | 337.50 | 8/29 | No | 9.40 | 9.50 | 9.45 | +6.77 | +252.62% | 22,701 | 2,651 | 0.43 | 0.57 | 8 | 49 | None |
TSLA | Options Chain | 319.99 | Call | 300.00 | 8/29 | No | 39.80 | 41.00 | 40.70 | +17.30 | +73.94% | 9,577 | 1,125 | 0.59 | 0.94 | 8 | 49 | None |
TSLA | Options Chain | 319.99 | Call | 362.50 | 8/29 | No | 1.87 | 1.90 | 1.89 | +1.41 | +293.75% | 4,281 | 503 | 0.46 | 0.17 | 8 | 49 | None |
SWKS | Options Chain | 74.50 | Call | 82.50 | 9/19 | No | 0.70 | 0.80 | 0.80 | +0.35 | +77.78% | 1,842 | 217 | 0.31 | 0.21 | 17 | 56 |
Dividend Stock List |
KHC | Options Chain | 27.54 | Put | 27.00 | 9/19 | No | 0.36 | 0.40 | 0.39 | -0.25 | -39.07% | 916 | 108 | 0.22 | -0.27 | 6 | 57 | None |
ALK | Options Chain | 54.94 | Call | 60.00 | 10/17 | No | 3.70 | 4.00 | 3.90 | +1.90 | +95.00% | 9,641 | 1,140 | 0.43 | 0.53 | 11 | 60 | None |
B | Options Chain | 25.52 | Call | 26.50 | 9/12 | No | 0.53 | 0.60 | 0.57 | +0.21 | +58.34% | 887 | 106 | 0.29 | 0.43 | 3 | 19 | None |
TGT | Options Chain | 97.01 | Put | 130.00 | 9/19 | No | 30.65 | 31.25 | 30.75 | -1.90 | -5.82% | 2,160 | 260 | 0.53 | -1.00 | 13 | 64 | None |
NVDA | Options Chain | 174.80 | Call | 187.50 | 9/19 | Yes | 4.85 | 4.95 | 4.89 | +0.79 | +19.27% | 12,061 | 1,452 | 0.43 | 0.37 | 16 | 59 | None |
UBER | Options Chain | 94.36 | Put | 96.00 | 8/29 | No | 1.21 | 1.25 | 1.25 | -1.75 | -58.34% | 1,000 | 121 | 0.31 | -0.40 | 10 | 63 | None |
TER | Options Chain | 109.77 | Put | 110.00 | 9/19 | No | 2.40 | 2.50 | 2.45 | -2.09 | -46.04% | 2,852 | 346 | 0.38 | -0.30 | 15 | 55 | None |
MSTR | Options Chain | 337.20 | Put | 285.00 | 9/12 | No | 3.05 | 3.60 | 3.18 | -1.87 | -37.03% | 3,947 | 479 | 0.79 | -0.09 | 6 | 75 | None |
OPEN | Options Chain | 3.60 | Put | 4.50 | 9/19 | No | 0.98 | 1.02 | 0.99 | -0.47 | -32.20% | 4,400 | 535 | 2.37 | -0.32 | 7 | 23 | None |
CRDO | Options Chain | 111.04 | Call | 118.00 | 8/29 | No | 2.60 | 2.95 | 2.15 | -0.17 | -7.33% | 2,655 | 324 | 0.68 | 0.38 | 12 | 29 | None |
ROST | Options Chain | 148.60 | Put | 146.00 | 8/29 | Yes | 1.10 | 1.35 | 1.27 | -4.21 | -76.83% | 940 | 115 | 0.20 | -0.41 | 16 | 65 | None |
BP | Options Chain | 34.05 | Call | 36.00 | 8/29 | No | 0.02 | 0.09 | 0.07 | +0.02 | +40.00% | 6,586 | 806 | 0.20 | 0.15 | 10 | 56 | None |
GOOGL | Options Chain | 200.60 | Put | 182.50 | 8/29 | No | 0.12 | 0.13 | 0.13 | -0.39 | -75.00% | 6,035 | 740 | 0.46 | -0.02 | 14 | 70 | None |
PG | Options Chain | 158.60 | Put | 180.00 | 9/19 | No | 21.15 | 21.45 | 21.50 | +0.25 | +1.18% | 4,872 | 600 | 0.37 | -1.00 | 11 | 71 | None |
SJM | Options Chain | 113.18 | Put | 115.00 | 10/17 | Yes | 4.20 | 5.10 | 4.40 | -0.60 | -12.00% | 1,500 | 185 | 0.23 | -0.51 | 5 | 56 | None |
GOOG | Options Chain | 201.57 | Put | 205.00 | 8/29 | No | 3.05 | 3.15 | 3.13 | -3.42 | -52.22% | 3,829 | 473 | 0.35 | -0.41 | 14 | 70 | None |
FCEL | Options Chain | 4.02 | Call | 4.50 | 8/29 | No | 0.12 | 0.14 | 0.13 | +0.03 | +30.00% | 3,699 | 458 | 1.06 | 0.30 | 12 | 39 | None |
HUT | Options Chain | 21.33 | Call | 27.00 | 10/17 | No | 1.78 | 1.89 | 1.72 | +0.33 | +23.75% | 1,887 | 234 | 0.84 | 0.40 | 11 | 61 | None |
META | Options Chain | 738.10 | Put | 747.50 | 9/05 | No | 10.70 | 11.20 | 10.70 | -10.07 | -48.49% | 942 | 117 | 0.25 | -0.39 | 16 | 72 | None |
KEY | Options Chain | 18.25 | Call | 19.00 | 9/05 | No | 0.26 | 0.28 | 0.28 | +0.23 | +460.00% | 1,230 | 153 | 0.23 | 0.45 | 7 | 52 | None |
NIO | Options Chain | 5.55 | Call | 7.50 | 9/26 | Yes | 0.33 | 0.36 | 0.34 | +0.21 | +161.54% | 1,116 | 139 | 0.94 | 0.33 | 6 | -7 | None |
ARM | Options Chain | 133.48 | Call | 155.00 | 8/29 | No | 0.21 | 0.27 | 0.26 | +0.06 | +30.00% | 3,258 | 408 | 0.52 | 0.06 | 3 | 22 | None |
VKTX | Options Chain | 25.46 | Call | 27.50 | 8/29 | No | 0.45 | 0.65 | 0.46 | -0.08 | -14.82% | 977 | 123 | 0.77 | 0.30 | 8 | 44 | None |
TEM | Options Chain | 76.13 | Call | 82.00 | 8/29 | No | 2.70 | 2.90 | 2.71 | +0.91 | +50.56% | 1,114 | 141 | 0.76 | 0.46 | 3 | 21 | None |
GOOGL | Options Chain | 200.60 | Put | 207.50 | 8/29 | No | 4.60 | 4.70 | 4.71 | -4.19 | -47.08% | 3,161 | 401 | 0.35 | -0.54 | 14 | 70 | None |
TSLA | Options Chain | 319.99 | Put | 140.00 | 8/29 | No | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 2,245 | 286 | 2.06 | 0.00 | 8 | 49 | None |
NKE | Options Chain | 76.15 | Call | 80.00 | 9/12 | No | 1.21 | 1.27 | 1.36 | +0.66 | +94.29% | 1,681 | 215 | 0.26 | 0.38 | 10 | 54 | None |
TSLA | Options Chain | 319.99 | Put | 165.00 | 8/29 | No | 0.02 | 0.04 | 0.04 | +0.02 | +100.00% | 1,416 | 182 | 1.80 | 0.00 | 8 | 49 | None |
ASTS | Options Chain | 44.97 | Call | 47.00 | 9/05 | No | 2.72 | 2.81 | 2.78 | +0.97 | +53.60% | 1,414 | 182 | 0.72 | 0.54 | 5 | 42 | None |
SOFI | Options Chain | 23.31 | Put | 24.00 | 8/29 | No | 0.36 | 0.38 | 0.37 | -0.94 | -71.76% | 8,703 | 1,131 | 0.58 | -0.28 | 10 | 49 | None |
UBER | Options Chain | 94.36 | Put | 93.00 | 8/29 | No | 0.38 | 0.41 | 0.40 | -0.93 | -69.93% | 4,147 | 541 | 0.32 | -0.16 | 10 | 63 | None |
HPE | Options Chain | 21.95 | Call | 24.00 | 8/29 | No | 0.04 | 0.11 | 0.07 | +0.03 | +75.00% | 2,073 | 272 | 0.39 | 0.10 | 15 | 60 | None |
TSLA | Options Chain | 319.99 | Put | 130.00 | 8/29 | No | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2,108 | 277 | 2.16 | 0.00 | 8 | 49 | None |
OPEN | Options Chain | 3.60 | Put | 3.50 | 9/26 | No | 0.52 | 0.54 | 0.54 | -0.28 | -34.15% | 5,073 | 667 | 2.18 | -0.20 | 7 | 23 | None |
FCX | Options Chain | 41.82 | Call | 45.00 | 9/05 | No | 0.40 | 0.44 | 0.41 | +0.21 | +105.00% | 4,369 | 575 | 0.30 | 0.27 | 11 | 60 | None |
FSLR | Options Chain | 191.80 | Call | 212.50 | 8/29 | No | 1.80 | 1.94 | 2.00 | +0.96 | +92.31% | 1,975 | 260 | 0.48 | 0.23 | 13 | 62 | None |
GRRR | Options Chain | 17.26 | Call | 18.50 | 8/29 | No | 0.35 | 0.55 | 0.48 | +0.06 | +14.29% | 2,651 | 349 | 0.74 | 0.38 | 10 | 12 | None |
DFDV | Options Chain | 16.51 | Call | 40.00 | 9/19 | No | 0.20 | 0.35 | 0.33 | +0.18 | +120.00% | 2,077 | 274 | 1.55 | 0.08 | 3 | 17 | None |
UBER | Options Chain | 94.36 | Call | 99.00 | 9/19 | No | 2.56 | 2.66 | 2.60 | +0.86 | +49.43% | 3,176 | 420 | 0.32 | 0.43 | 10 | 63 | None |
CRWV | Options Chain | 90.87 | Put | 55.00 | 10/17 | No | 0.48 | 0.60 | 0.49 | -0.20 | -28.99% | 9,195 | 1,220 | 0.86 | -0.03 | 3 | 21 | None |
TSLA | Options Chain | 319.99 | Put | 110.00 | 8/29 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,492 | 198 | 2.53 | 0.00 | 8 | 49 | None |
SRPT | Options Chain | 19.94 | Put | 20.00 | 8/29 | No | 0.75 | 1.85 | 0.80 | -0.69 | -46.31% | 1,375 | 183 | 0.97 | -0.42 | 11 | 43 | None |
LQDA | Options Chain | 27.01 | Call | 35.00 | 10/17 | No | 1.00 | 1.70 | 1.40 | -0.35 | -20.00% | 15,035 | 2,002 | 0.88 | 0.30 | 4 | 39 | None |
NVO | Options Chain | 55.38 | Call | 63.00 | 9/19 | No | 0.75 | 0.79 | 0.77 | +0.08 | +11.60% | 1,712 | 228 | 0.42 | 0.21 | 16 | 71 | None |
TGT | Options Chain | 97.01 | Put | 125.00 | 9/19 | No | 25.50 | 26.00 | 26.00 | -1.84 | -6.61% | 946 | 126 | 0.47 | -0.99 | 13 | 64 | None |
APLD | Options Chain | 15.50 | Put | 16.00 | 8/29 | No | 0.77 | 0.81 | 0.79 | -0.25 | -24.04% | 2,932 | 391 | 0.92 | -0.47 | 3 | 18 | None |
MRVL | Options Chain | 71.31 | Call | 78.00 | 8/29 | Yes | 1.76 | 1.93 | 1.84 | +0.03 | +1.66% | 11,976 | 1,598 | 0.91 | 0.33 | 8 | 50 | None |
GOOG | Options Chain | 201.57 | Put | 200.00 | 8/29 | No | 1.50 | 1.54 | 1.54 | -2.37 | -60.62% | 11,376 | 1,518 | 0.36 | -0.24 | 14 | 70 | None |
TIGR | Options Chain | 11.26 | Put | 11.00 | 1/16 | Yes | 1.19 | 1.33 | 1.22 | -0.61 | -33.34% | 4,345 | 580 | 0.70 | -0.28 | 17 | 12 | None |
MSTR | Options Chain | 337.20 | Call | 390.00 | 8/29 | No | 1.87 | 1.97 | 1.92 | +1.15 | +149.36% | 19,422 | 2,610 | 0.55 | 0.14 | 6 | 75 | None |
VZ | Options Chain | 45.04 | Call | 44.50 | 8/29 | No | 0.35 | 0.39 | 0.38 | -0.46 | -54.77% | 4,193 | 564 | 0.15 | 0.51 | 14 | 72 | None |
TSLA | Options Chain | 319.99 | Call | 342.50 | 9/05 | No | 10.45 | 10.50 | 10.50 | +6.62 | +170.62% | 2,224 | 301 | 0.43 | 0.49 | 8 | 49 | None |
TSLA | Options Chain | 319.99 | Call | 347.50 | 8/29 | No | 5.10 | 5.20 | 5.15 | +3.86 | +299.23% | 11,451 | 1,557 | 0.43 | 0.38 | 8 | 49 | None |
UPS | Options Chain | 86.25 | Put | 110.00 | 9/19 | No | 20.35 | 21.25 | 21.60 | -2.15 | -9.06% | 2,912 | 397 | 0.47 | -0.99 | 11 | 60 | None |
HAL | Options Chain | 21.41 | Put | 19.50 | 9/12 | No | 0.00 | 0.10 | 0.08 | -0.15 | -65.22% | 975 | 133 | 0.42 | -0.05 | 12 | 57 | None |
SOFI | Options Chain | 23.31 | Call | 27.00 | 10/17 | No | 1.62 | 1.64 | 1.63 | +0.65 | +66.33% | 22,092 | 3,020 | 0.60 | 0.43 | 10 | 49 | None |
PCG | Options Chain | 14.70 | Put | 13.50 | 8/29 | No | 0.00 | 0.06 | 0.05 | -0.14 | -73.69% | 1,074 | 147 | 0.95 | -0.06 | 11 | 60 | None |
GOOGL | Options Chain | 200.60 | Call | 225.00 | 9/05 | No | 0.54 | 0.57 | 0.58 | +0.29 | +100.00% | 3,190 | 441 | 0.32 | 0.09 | 14 | 70 | None |
JD | Options Chain | 31.23 | Call | 32.50 | 9/19 | Yes | 0.98 | 1.02 | 1.01 | +0.30 | +42.26% | 1,624 | 226 | 0.35 | 0.46 | 19 | 33 | None |
AMD | Options Chain | 163.35 | Put | 132.00 | 8/29 | No | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 1,097 | 153 | 0.74 | 0.00 | 13 | 59 | None |
TSLA | Options Chain | 319.99 | Put | 332.50 | 8/29 | No | 4.60 | 4.65 | 4.65 | -11.10 | -70.48% | 11,506 | 1,617 | 0.42 | -0.32 | 8 | 49 | None |
CRWV | Options Chain | 90.87 | Call | 93.50 | 8/29 | No | 3.95 | 4.15 | 4.00 | +0.80 | +25.00% | 757 | 107 | 0.74 | 0.54 | 3 | 21 | None |
NIO | Options Chain | 5.55 | Put | 6.00 | 9/12 | Yes | 0.37 | 0.41 | 0.39 | -0.36 | -48.00% | 918 | 130 | 0.92 | -0.36 | 6 | -7 | None |
AG | Options Chain | 8.71 | Call | 10.00 | 9/05 | No | 0.10 | 0.12 | 0.15 | +0.07 | +87.50% | 1,207 | 172 | 0.60 | 0.19 | 12 | 32 | None |
PDD | Options Chain | 123.94 | Call | 140.00 | 9/05 | Yes | 1.74 | 2.07 | 1.83 | +0.77 | +72.65% | 2,654 | 380 | 0.61 | 0.23 | 17 | 39 | None |
HSY | Options Chain | 180.04 | Put | 180.00 | 11/21 | Yes | 8.10 | 8.50 | 8.30 | -1.40 | -14.44% | 703 | 101 | 0.27 | -0.43 | 10 | 64 | None |
UAL | Options Chain | 97.25 | Put | 96.00 | 8/29 | No | 0.23 | 0.39 | 0.30 | -1.85 | -86.05% | 1,823 | 262 | 0.44 | -0.08 | 12 | 66 | None |
SMCI | Options Chain | 42.32 | Call | 46.00 | 8/29 | No | 0.56 | 0.58 | 0.56 | +0.19 | +51.36% | 17,266 | 2,487 | 0.55 | 0.29 | 12 | 51 | None |
PDD | Options Chain | 123.94 | Call | 132.00 | 8/29 | No | 3.05 | 3.30 | 3.25 | +1.32 | +68.40% | 1,674 | 243 | 0.73 | 0.38 | 17 | 39 | None |
WMT | Options Chain | 97.94 | Put | 97.00 | 9/05 | Yes | 1.34 | 1.43 | 1.37 | +0.20 | +17.10% | 2,183 | 318 | 0.19 | -0.48 | 10 | 56 | None |
GOOGL | Options Chain | 200.60 | Put | 210.00 | 8/29 | No | 6.10 | 6.20 | 6.20 | -4.90 | -44.15% | 1,432 | 209 | 0.35 | -0.63 | 14 | 70 | None |
META | Options Chain | 738.10 | Put | 752.50 | 8/29 | No | 8.90 | 9.10 | 9.00 | -11.17 | -55.38% | 1,345 | 197 | 0.25 | -0.44 | 16 | 72 | None |
NU | Options Chain | 13.66 | Put | 14.00 | 11/21 | Yes | 1.00 | 1.03 | 1.04 | -0.16 | -13.34% | 2,732 | 401 | 0.38 | -0.45 | 13 | 41 | None |
MOMO | Options Chain | 8.13 | Call | 9.00 | 9/19 | Yes | 0.00 | 0.25 | 0.20 | +0.05 | +33.34% | 1,830 | 269 | 0.55 | 0.31 | 22 | 24 | None |
BA | Options Chain | 225.00 | Put | 232.50 | 8/29 | No | 4.30 | 4.55 | 4.49 | -4.18 | -48.22% | 1,093 | 161 | 0.24 | -0.62 | 5 | 49 | None |
NBIS | Options Chain | 66.04 | Put | 65.00 | 8/29 | No | 1.15 | 1.25 | 1.23 | -1.23 | -50.00% | 2,885 | 425 | 0.73 | -0.27 | 3 | 21 | None |
APP | Options Chain | 418.53 | Call | 465.00 | 8/29 | No | 3.80 | 4.20 | 4.20 | +2.20 | +110.00% | 1,067 | 158 | 0.48 | 0.25 | 9 | 62 | None |
BYON | Options Chain | 9.73 | Call | 11.00 | 8/29 | No | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 1,100 | 163 | 1.00 | 0.20 | 3 | 16 | None |
VKTX | Options Chain | 25.46 | Call | 52.50 | 1/16 | Yes | 1.10 | 1.49 | 1.15 | -0.24 | -17.27% | 1,174 | 174 | 0.94 | 0.17 | 8 | 44 | None |
UPS | Options Chain | 86.25 | Put | 120.00 | 9/19 | No | 31.10 | 32.25 | 31.60 | -2.03 | -6.04% | 1,800 | 268 | 0.62 | -1.00 | 11 | 60 | None |
TTD | Options Chain | 52.33 | Call | 65.00 | 11/21 | Yes | 2.66 | 2.75 | 2.65 | +0.13 | +5.16% | 2,772 | 413 | 0.59 | 0.31 | 11 | 49 | None |
GOOG | Options Chain | 201.57 | Put | 197.50 | 9/05 | No | 1.81 | 1.87 | 1.83 | -2.02 | -52.47% | 828 | 124 | 0.34 | -0.22 | 14 | 70 | None |
GRRR | Options Chain | 17.26 | Call | 19.00 | 8/29 | No | 0.30 | 0.45 | 0.37 | +0.02 | +5.72% | 1,259 | 189 | 0.82 | 0.30 | 10 | 12 | None |
QCOM | Options Chain | 154.59 | Call | 162.50 | 8/29 | No | 0.59 | 0.68 | 0.64 | +0.27 | +72.98% | 2,231 | 335 | 0.24 | 0.20 | 13 | 65 | None |
AAL | Options Chain | 12.58 | Call | 14.50 | 9/26 | No | 0.39 | 0.42 | 0.40 | +0.23 | +135.30% | 1,078 | 162 | 0.44 | 0.34 | 12 | 44 | None |
NAT | Options Chain | 3.03 | Put | 3.00 | 9/19 | Yes | 0.10 | 0.15 | 0.15 | +0.02 | +15.39% | 1,018 | 153 | 0.46 | -0.41 | 11 | 50 | None |
NFLX | Options Chain | 1,206.87 | Put | 1,135.00 | 8/29 | No | 1.57 | 1.73 | 1.72 | -0.47 | -21.47% | 1,661 | 250 | 0.31 | -0.07 | 7 | 67 | None |
MARA | Options Chain | 15.47 | Put | 16.50 | 9/05 | No | 0.80 | 0.83 | 0.80 | -0.68 | -45.95% | 2,045 | 308 | 0.56 | -0.52 | 12 | 58 | None |
TSLA | Options Chain | 319.99 | Put | 195.00 | 9/12 | No | 0.20 | 0.30 | 0.25 | -0.01 | -3.85% | 2,011 | 303 | 1.03 | 0.00 | 8 | 49 | None |
RIOT | Options Chain | 12.23 | Call | 13.50 | 8/29 | No | 0.38 | 0.40 | 0.41 | +0.26 | +173.34% | 13,220 | 1,995 | 0.70 | 0.44 | 9 | 48 | None |
SEDG | Options Chain | 30.16 | Call | 36.00 | 8/29 | No | 0.80 | 0.90 | 0.82 | +0.65 | +382.36% | 781 | 118 | 0.76 | 0.37 | 8 | 23 | None |
SOFI | Options Chain | 23.31 | Call | 29.00 | 9/05 | No | 0.14 | 0.16 | 0.15 | +0.07 | +87.50% | 1,133 | 172 | 0.59 | 0.11 | 10 | 49 | None |
AAL | Options Chain | 12.58 | Call | 14.50 | 9/12 | No | 0.30 | 0.32 | 0.29 | +0.18 | +163.64% | 6,085 | 926 | 0.49 | 0.32 | 12 | 44 | None |
PINS | Options Chain | 34.84 | Call | 36.50 | 8/29 | No | 0.25 | 0.29 | 0.27 | +0.04 | +17.40% | 887 | 135 | 0.31 | 0.30 | 16 | 48 | None |
GOOG | Options Chain | 201.57 | Put | 207.50 | 8/29 | No | 4.20 | 4.30 | 4.29 | -3.99 | -48.19% | 1,173 | 179 | 0.35 | -0.51 | 14 | 70 | None |
U | Options Chain | 36.53 | Call | 40.00 | 9/12 | No | 2.15 | 2.21 | 2.13 | +0.88 | +70.40% | 3,244 | 497 | 0.67 | 0.49 | 6 | 42 | None |
CORZ | Options Chain | 13.78 | Call | 14.50 | 9/05 | No | 0.30 | 0.35 | 0.37 | -0.13 | -26.00% | 2,661 | 408 | 0.61 | 0.34 | 4 | 25 | None |
USAR | Options Chain | 15.65 | Put | 11.00 | 10/17 | No | 0.50 | 0.65 | 0.53 | -0.47 | -47.00% | 991 | 152 | 1.03 | -0.13 | 3 | 18 | None |
MS | Options Chain | 144.05 | Put | 143.00 | 8/29 | No | 0.28 | 0.34 | 0.32 | -1.42 | -81.61% | 845 | 130 | 0.23 | -0.15 | 14 | 76 | None |
KC | Options Chain | 13.59 | Call | 20.00 | 11/21 | Yes | 1.20 | 1.25 | 1.23 | +0.57 | +86.37% | 4,035 | 622 | 0.93 | 0.35 | 10 | 6 | None |
XPEV | Options Chain | 22.76 | Put | 21.00 | 9/05 | Yes | 0.16 | 0.17 | 0.17 | -0.16 | -48.49% | 2,282 | 352 | 0.57 | -0.14 | 12 | 53 | None |
GOOGL | Options Chain | 200.60 | Call | 235.00 | 8/29 | No | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 2,955 | 456 | 0.39 | 0.01 | 14 | 70 | None |
XYZ | Options Chain | 74.10 | Put | 76.00 | 8/29 | No | 0.47 | 0.50 | 0.48 | -3.17 | -86.85% | 952 | 147 | 0.37 | -0.20 | 19 | 58 |
Growth Stock List |
MSTR | Options Chain | 337.20 | Put | 332.50 | 8/29 | No | 2.53 | 2.75 | 2.63 | -5.85 | -68.99% | 1,371 | 212 | 0.58 | -0.17 | 6 | 75 | None |
NIO | Options Chain | 5.55 | Call | 7.50 | 9/12 | Yes | 0.23 | 0.27 | 0.23 | +0.15 | +187.50% | 679 | 105 | 1.03 | 0.28 | 6 | -7 | None |
TEM | Options Chain | 76.13 | Call | 90.00 | 8/29 | No | 0.75 | 0.85 | 0.80 | +0.25 | +45.46% | 2,496 | 386 | 0.80 | 0.18 | 3 | 21 | None |
LULU | Options Chain | 198.08 | Call | 230.00 | 9/12 | Yes | 5.15 | 9.15 | 7.49 | +2.89 | +62.83% | 969 | 150 | 0.75 | 0.32 | 14 | 62 | None |
OPEN | Options Chain | 3.60 | Call | 7.00 | 9/12 | No | 0.71 | 0.75 | 0.72 | +0.54 | +300.00% | 2,279 | 355 | 2.77 | 0.41 | 7 | 23 | None |
MSTR | Options Chain | 337.20 | Call | 360.00 | 8/29 | No | 9.10 | 9.40 | 9.15 | +5.90 | +181.54% | 9,944 | 1,549 | 0.51 | 0.49 | 6 | 75 | None |
OPEN | Options Chain | 3.60 | Call | 4.00 | 10/03 | No | 1.68 | 2.00 | 1.75 | +0.93 | +113.42% | 1,602 | 250 | 2.27 | 0.73 | 7 | 23 | None |
TIGR | Options Chain | 11.26 | Put | 12.00 | 10/17 | Yes | 1.02 | 1.10 | 0.95 | -1.31 | -57.97% | 948 | 148 | 0.74 | -0.36 | 17 | 12 | None |
COIN | Options Chain | 300.40 | Put | 310.00 | 8/29 | No | 5.00 | 5.20 | 5.20 | -9.39 | -64.36% | 2,974 | 465 | 0.54 | -0.31 | 14 | 65 | None |
OKLO | Options Chain | 67.00 | Call | 75.00 | 9/12 | No | 3.45 | 3.55 | 3.56 | +0.99 | +38.53% | 1,456 | 228 | 0.80 | 0.40 | 3 | 21 | None |
AFRM | Options Chain | 74.15 | Put | 80.00 | 8/29 | Yes | 5.80 | 6.00 | 6.05 | -2.40 | -28.41% | 963 | 151 | 1.32 | -0.47 | 4 | 44 | None |
NFE | Options Chain | 2.39 | Call | 3.50 | 9/05 | No | 0.20 | 0.25 | 0.25 | +0.15 | +150.00% | 930 | 146 | 2.31 | 0.36 | 8 | 40 | None |
HOOD | Options Chain | 105.99 | Call | 124.00 | 8/29 | No | 0.27 | 0.29 | 0.29 | +0.02 | +7.41% | 3,212 | 505 | 0.60 | 0.07 | 11 | 57 | None |
DLTR | Options Chain | 112.25 | Call | 113.00 | 8/29 | No | 2.15 | 2.64 | 2.23 | +0.20 | +9.86% | 725 | 114 | 0.34 | 0.53 | 7 | 57 | None |
AMZN | Options Chain | 222.29 | Call | 232.50 | 8/29 | No | 1.43 | 1.47 | 1.45 | +0.99 | +215.22% | 20,177 | 3,176 | 0.22 | 0.33 | 14 | 65 | None |
CELH | Options Chain | 61.91 | Call | 63.00 | 9/19 | No | 2.16 | 2.27 | 2.27 | -0.27 | -10.63% | 1,052 | 166 | 0.41 | 0.45 | 7 | 54 | None |
COIN | Options Chain | 300.40 | Put | 320.00 | 8/29 | No | 9.15 | 9.55 | 9.35 | -13.43 | -58.96% | 3,903 | 618 | 0.54 | -0.48 | 14 | 65 | None |
HOOD | Options Chain | 105.99 | Call | 135.00 | 9/05 | No | 0.37 | 0.48 | 0.40 | -0.02 | -4.77% | 2,801 | 444 | 0.69 | 0.07 | 11 | 57 | None |
OKLO | Options Chain | 67.00 | Call | 74.00 | 8/29 | No | 1.60 | 1.74 | 1.66 | +0.53 | +46.91% | 2,012 | 319 | 0.80 | 0.34 | 3 | 21 | None |
UPS | Options Chain | 86.25 | Put | 125.00 | 9/19 | No | 35.60 | 36.30 | 36.70 | -2.30 | -5.90% | 3,799 | 603 | 0.83 | -1.00 | 11 | 60 | None |
KO | Options Chain | 70.61 | Call | 74.00 | 9/26 | No | 0.15 | 0.19 | 0.15 | -0.14 | -48.28% | 640 | 102 | 0.15 | 0.12 | 11 | 70 | None |
B | Options Chain | 25.52 | Call | 28.00 | 10/17 | No | 0.59 | 0.61 | 0.62 | +0.15 | +31.92% | 1,633 | 261 | 0.31 | 0.31 | 3 | 19 | None |
DIS | Options Chain | 116.21 | Call | 124.00 | 9/12 | No | 0.63 | 0.70 | 0.65 | +0.17 | +35.42% | 1,269 | 203 | 0.20 | 0.21 | 15 | 64 | None |
INTC | Options Chain | 23.45 | Put | 24.50 | 8/29 | No | 0.75 | 0.76 | 0.76 | -0.73 | -49.00% | 9,236 | 1,480 | 0.66 | -0.43 | 4 | 47 | None |
CHWY | Options Chain | 40.00 | Call | 43.00 | 9/05 | Yes | 0.24 | 0.33 | 0.32 | -0.02 | -5.89% | 1,890 | 303 | 0.41 | 0.17 | 12 | 43 | None |
MU | Options Chain | 116.05 | Call | 131.00 | 9/26 | Yes | 1.71 | 3.05 | 2.95 | +0.15 | +5.36% | 1,009 | 162 | 0.50 | 0.27 | 16 | 69 | None |
AMD | Options Chain | 163.35 | Put | 100.00 | 9/05 | No | 0.01 | 0.06 | 0.02 | -0.02 | -50.00% | 2,055 | 330 | 0.93 | 0.00 | 13 | 59 | None |
SBET | Options Chain | 18.02 | Call | 22.50 | 9/12 | No | 1.66 | 2.02 | 1.84 | +0.92 | +100.00% | 1,494 | 240 | 1.24 | 0.45 | 7 | 21 | None |
CRBP | Options Chain | 9.84 | Call | 10.00 | 9/19 | No | 0.70 | 1.20 | 1.00 | 0.00 | 0.00% | 2,328 | 374 | 0.94 | 0.53 | 10 | 30 | None |
DIS | Options Chain | 116.21 | Call | 122.00 | 8/29 | No | 0.30 | 0.33 | 0.29 | +0.08 | +38.10% | 2,849 | 458 | 0.20 | 0.19 | 15 | 64 | None |
UNH | Options Chain | 303.25 | Put | 310.00 | 8/29 | No | 6.05 | 6.30 | 6.25 | -3.76 | -37.57% | 3,979 | 640 | 0.28 | -0.58 | 13 | 69 | None |
HOOD | Options Chain | 105.99 | Put | 109.00 | 8/29 | No | 3.10 | 3.20 | 3.10 | -2.31 | -42.70% | 2,508 | 404 | 0.55 | -0.47 | 11 | 57 | None |
CRCL | Options Chain | 132.29 | Put | 125.00 | 9/05 | No | 3.00 | 3.60 | 3.10 | -1.00 | -24.39% | 1,271 | 205 | 0.70 | -0.27 | 3 | 22 | None |
RKT | Options Chain | 17.57 | Call | 20.00 | 9/05 | No | 0.72 | 0.74 | 0.75 | +0.47 | +167.86% | 8,244 | 1,335 | 0.74 | 0.41 | 8 | 44 | None |
NIO | Options Chain | 5.55 | Call | 9.00 | 9/12 | Yes | 0.11 | 0.12 | 0.11 | +0.07 | +175.00% | 1,331 | 217 | 1.20 | 0.12 | 6 | -7 | None |
HIMS | Options Chain | 43.97 | Put | 30.00 | 9/05 | No | 0.04 | 0.06 | 0.05 | -0.04 | -44.45% | 4,422 | 721 | 0.98 | 0.00 | 16 | 42 | None |
HD | Options Chain | 398.64 | Call | 420.00 | 8/29 | No | 1.20 | 1.45 | 1.30 | +0.93 | +251.36% | 2,268 | 371 | 0.16 | 0.24 | 9 | 66 | None |
BIDU | Options Chain | 87.60 | Call | 110.00 | 11/21 | No | 1.94 | 2.03 | 2.00 | +0.26 | +14.95% | 1,237 | 203 | 0.41 | 0.21 | 18 | 32 | None |
WULF | Options Chain | 9.11 | Put | 8.00 | 10/17 | No | 0.62 | 0.67 | 0.64 | -0.07 | -9.86% | 7,137 | 1,173 | 0.86 | -0.28 | 3 | 32 | None |
FUN | Options Chain | 25.59 | Call | 30.00 | 10/17 | No | 0.80 | 1.05 | 0.80 | -0.05 | -5.89% | 643 | 106 | 0.50 | 0.28 | 5 | 51 | None |
SMCI | Options Chain | 42.32 | Put | 27.00 | 8/29 | No | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1,449 | 239 | 1.43 | 0.00 | 12 | 51 | None |
PCT | Options Chain | 12.73 | Call | 19.00 | 11/21 | Yes | 0.45 | 0.55 | 0.54 | +0.06 | +12.50% | 1,550 | 256 | 0.75 | 0.22 | 3 | 31 | None |
MODV | Options Chain | 0.74 | Call | 2.50 | 3/20 | Yes | 0.40 | 0.50 | 0.45 | +0.35 | +350.00% | 1,149 | 190 | 2.92 | 0.58 | 9 | 23 | None |
CHTR | Options Chain | 268.77 | Put | 350.00 | 9/19 | No | 69.60 | 73.30 | 74.50 | -6.30 | -7.80% | 2,435 | 403 | 0.55 | -0.99 | 12 | 62 | None |
UPST | Options Chain | 63.10 | Call | 70.00 | 8/29 | No | 2.00 | 2.10 | 1.99 | +1.41 | +243.11% | 6,808 | 1,128 | 0.69 | 0.44 | 5 | 44 | None |
MODV | Options Chain | 0.74 | Put | 2.50 | 10/17 | No | 1.35 | 5.00 | 1.65 | -0.35 | -17.50% | 792 | 132 | 0.00 | -0.59 | 9 | 23 | None |
MSFT | Options Chain | 504.55 | Call | 507.50 | 9/05 | No | 7.05 | 7.15 | 7.15 | +0.20 | +2.88% | 942 | 157 | 0.17 | 0.53 | 13 | 68 | None |
MSTR | Options Chain | 337.20 | Put | 310.00 | 9/12 | No | 4.30 | 4.65 | 4.50 | -3.85 | -46.11% | 1,031 | 173 | 0.63 | -0.15 | 6 | 75 | None |
XYZ | Options Chain | 74.10 | Put | 79.00 | 8/29 | No | 1.44 | 1.49 | 1.47 | -4.23 | -74.22% | 986 | 166 | 0.36 | -0.47 | 19 | 58 |
Growth Stock List |
OPEN | Options Chain | 3.60 | Call | 4.50 | 8/29 | No | 1.00 | 1.08 | 1.08 | +0.82 | +315.39% | 59,635 | 10,056 | 3.11 | 0.67 | 7 | 23 | None |
MSTR | Options Chain | 337.20 | Put | 342.50 | 8/29 | No | 4.20 | 4.45 | 4.08 | -8.92 | -68.62% | 714 | 121 | 0.54 | -0.26 | 6 | 75 | None |
PONY | Options Chain | 14.36 | Call | 14.50 | 8/29 | No | 0.49 | 0.79 | 0.77 | +0.27 | +54.00% | 595 | 101 | 0.70 | 0.60 | 3 | 17 | None |
CELH | Options Chain | 61.91 | Put | 61.00 | 8/29 | No | 1.16 | 1.21 | 1.21 | +0.07 | +6.14% | 3,116 | 529 | 0.43 | -0.43 | 7 | 54 | None |
NVDA | Options Chain | 174.80 | Call | 202.50 | 8/29 | Yes | 0.47 | 0.48 | 0.48 | -0.08 | -14.29% | 32,626 | 5,541 | 0.62 | 0.06 | 16 | 59 | None |
CRWV | Options Chain | 90.87 | Put | 77.50 | 11/21 | No | 6.40 | 7.90 | 6.75 | -0.59 | -8.04% | 824 | 140 | 0.81 | -0.24 | 3 | 21 | None |
CMC | Options Chain | 56.31 | Call | 62.50 | 9/19 | No | 0.75 | 0.85 | 0.78 | -0.12 | -13.34% | 1,634 | 278 | 0.30 | 0.28 | 12 | 7 | None |
INTU | Options Chain | 658.99 | Put | 780.00 | 9/19 | Yes | 115.50 | 118.60 | 118.00 | +36.66 | +45.07% | 950 | 162 | 0.46 | -0.99 | 11 | 63 | None |
NMAX | Options Chain | 14.85 | Call | 16.00 | 8/29 | No | 0.25 | 0.30 | 0.23 | +0.05 | +27.78% | 1,103 | 189 | 0.68 | 0.32 | 3 | 16 | None |
BE | Options Chain | 44.70 | Call | 53.00 | 8/29 | No | 0.75 | 0.85 | 0.80 | +0.35 | +77.78% | 868 | 149 | 0.86 | 0.25 | 7 | 8 | None |
WULF | Options Chain | 9.11 | Put | 9.50 | 8/29 | No | 0.60 | 0.64 | 0.62 | -0.16 | -20.52% | 1,862 | 320 | 0.84 | -0.60 | 3 | 32 | None |
PLTR | Options Chain | 155.50 | Put | 152.50 | 8/29 | No | 2.16 | 2.20 | 2.20 | -1.48 | -40.22% | 11,592 | 1,995 | 0.55 | -0.28 | 11 | 51 | None |
TSLA | Options Chain | 319.99 | Call | 382.50 | 8/29 | No | 0.47 | 0.48 | 0.47 | +0.29 | +161.12% | 842 | 145 | 0.50 | 0.05 | 8 | 49 | None |
AMZN | Options Chain | 222.29 | Put | 165.00 | 9/12 | No | 0.02 | 0.05 | 0.03 | -0.05 | -62.50% | 1,108 | 191 | 0.53 | 0.00 | 14 | 65 | None |
XYZ | Options Chain | 74.10 | Call | 83.00 | 8/29 | No | 0.40 | 0.43 | 0.40 | +0.32 | +400.00% | 6,166 | 1,065 | 0.37 | 0.19 | 19 | 58 |
Growth Stock List |
AMD | Options Chain | 163.35 | Put | 162.50 | 8/29 | No | 1.97 | 1.99 | 1.97 | -1.99 | -50.26% | 13,497 | 2,335 | 0.45 | -0.29 | 13 | 59 | None |
TSLA | Options Chain | 319.99 | Put | 220.00 | 9/26 | No | 0.71 | 0.76 | 0.74 | -0.18 | -19.57% | 899 | 156 | 0.76 | -0.02 | 8 | 49 | None |
SMCI | Options Chain | 42.32 | Put | 31.00 | 8/29 | No | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 1,135 | 197 | 1.17 | 0.00 | 12 | 51 | None |
TSLA | Options Chain | 319.99 | Put | 335.00 | 9/05 | No | 8.60 | 8.70 | 8.62 | -10.45 | -54.80% | 4,173 | 725 | 0.42 | -0.40 | 8 | 49 | None |
PDD | Options Chain | 123.94 | Put | 115.00 | 9/05 | Yes | 1.16 | 1.37 | 1.20 | -0.76 | -38.78% | 1,479 | 257 | 0.56 | -0.16 | 17 | 39 | None |
QCOM | Options Chain | 154.59 | Put | 145.00 | 8/29 | No | 0.05 | 0.12 | 0.07 | -0.35 | -83.34% | 2,202 | 383 | 0.34 | -0.04 | 13 | 65 | None |
CCL | Options Chain | 29.30 | Call | 31.50 | 8/29 | No | 0.49 | 0.52 | 0.50 | +0.43 | +614.29% | 638 | 111 | 0.33 | 0.47 | 13 | 59 | None |
VALE | Options Chain | 9.81 | Call | 11.00 | 10/17 | No | 0.14 | 0.16 | 0.16 | +0.07 | +77.78% | 1,316 | 229 | 0.26 | 0.25 | 10 | 53 | None |
RUN | Options Chain | 14.65 | Put | 15.50 | 8/29 | No | 0.43 | 0.46 | 0.43 | -0.79 | -64.76% | 873 | 152 | 0.86 | -0.33 | 6 | 39 | None |
OPEN | Options Chain | 3.60 | Put | 4.00 | 9/19 | No | 0.70 | 0.73 | 0.71 | -0.38 | -34.87% | 17,545 | 3,059 | 2.30 | -0.26 | 7 | 23 | None |
BIDU | Options Chain | 87.60 | Put | 65.00 | 12/19 | No | 0.48 | 0.53 | 0.56 | -0.06 | -9.68% | 761 | 133 | 0.40 | -0.05 | 18 | 32 | None |
MSTR | Options Chain | 337.20 | Call | 380.00 | 8/29 | No | 3.10 | 3.25 | 3.15 | +1.97 | +166.95% | 23,658 | 4,138 | 0.52 | 0.22 | 6 | 75 | None |
OPEN | Options Chain | 3.60 | Put | 4.00 | 10/17 | No | 0.97 | 0.99 | 0.96 | -0.37 | -27.82% | 3,893 | 681 | 2.09 | -0.25 | 7 | 23 | None |
SOFI | Options Chain | 23.31 | Call | 26.50 | 9/05 | No | 0.53 | 0.57 | 0.54 | +0.31 | +134.79% | 1,647 | 289 | 0.56 | 0.33 | 10 | 49 | None |
NIO | Options Chain | 5.55 | Call | 7.00 | 8/29 | No | 0.13 | 0.14 | 0.14 | +0.11 | +366.67% | 26,714 | 4,691 | 1.03 | 0.26 | 6 | -7 | None |
QUBT | Options Chain | 14.62 | Call | 16.50 | 8/29 | No | 0.35 | 0.40 | 0.37 | +0.16 | +76.19% | 4,196 | 738 | 0.73 | 0.35 | 7 | 33 | None |
DAL | Options Chain | 57.96 | Put | 55.00 | 10/17 | Yes | 1.56 | 1.66 | 1.60 | -1.12 | -41.18% | 1,335 | 235 | 0.46 | -0.23 | 13 | 65 | None |
AMZN | Options Chain | 222.29 | Put | 227.50 | 8/29 | No | 2.17 | 2.22 | 2.20 | -4.50 | -67.17% | 6,873 | 1,210 | 0.23 | -0.40 | 14 | 65 | None |
SOFI | Options Chain | 23.31 | Call | 26.50 | 8/29 | No | 0.27 | 0.28 | 0.27 | +0.17 | +170.00% | 4,483 | 790 | 0.56 | 0.25 | 10 | 49 | None |
TSLA | Options Chain | 319.99 | Put | 325.00 | 8/29 | No | 2.49 | 2.53 | 2.52 | -8.33 | -76.78% | 19,521 | 3,443 | 0.43 | -0.19 | 8 | 49 | None |
ZM | Options Chain | 77.33 | Call | 74.00 | 9/19 | Yes | 7.95 | 10.10 | 8.72 | +5.05 | +137.61% | 663 | 117 | 0.34 | 0.90 | 16 | 58 | None |
COF | Options Chain | 212.02 | Put | 212.50 | 8/29 | No | 0.50 | 0.65 | 0.53 | -3.25 | -85.98% | 691 | 122 | 0.28 | -0.14 | 9 | 61 | None |
TSLA | Options Chain | 319.99 | Put | 332.50 | 9/05 | No | 7.55 | 7.65 | 7.65 | -9.55 | -55.53% | 1,448 | 256 | 0.42 | -0.37 | 8 | 49 | None |
ON | Options Chain | 48.99 | Call | 57.00 | 8/29 | No | 0.05 | 0.12 | 0.14 | +0.02 | +16.67% | 769 | 136 | 0.43 | 0.08 | 7 | 50 | None |
COIN | Options Chain | 300.40 | Put | 360.00 | 8/29 | No | 40.80 | 43.00 | 40.15 | -20.85 | -34.18% | 1,515 | 268 | 0.74 | -0.90 | 14 | 65 | None |
UBER | Options Chain | 94.36 | Call | 104.00 | 9/19 | No | 1.06 | 1.12 | 1.12 | +0.36 | +47.37% | 587 | 104 | 0.31 | 0.24 | 10 | 63 | None |
MAT | Options Chain | 17.78 | Call | 20.00 | 10/17 | No | 0.20 | 0.35 | 0.22 | +0.07 | +46.67% | 823 | 146 | 0.27 | 0.23 | 11 | 48 | None |
OLN | Options Chain | 21.36 | Call | 25.00 | 9/19 | No | 0.40 | 0.60 | 0.56 | +0.36 | +180.00% | 3,505 | 622 | 0.47 | 0.29 | 7 | 43 | None |
TSEM | Options Chain | 49.77 | Call | 60.00 | 10/17 | No | 1.85 | 2.00 | 1.75 | +0.95 | +118.75% | 614 | 109 | 0.44 | 0.34 | 11 | 43 | None |
NIO | Options Chain | 5.55 | Call | 8.00 | 8/29 | No | 0.05 | 0.07 | 0.06 | +0.05 | +500.00% | 8,273 | 1,470 | 1.28 | 0.11 | 6 | -7 | None |
AMD | Options Chain | 163.35 | Put | 128.00 | 8/29 | No | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 630 | 112 | 0.77 | 0.00 | 13 | 59 | None |
UAMY | Options Chain | 4.54 | Call | 5.00 | 10/17 | No | 0.80 | 0.85 | 0.78 | +0.08 | +11.43% | 5,033 | 896 | 1.27 | 0.55 | 9 | 31 | None |
SOFI | Options Chain | 23.31 | Put | 25.50 | 8/29 | No | 1.04 | 1.07 | 1.04 | -1.34 | -56.31% | 1,079 | 193 | 0.57 | -0.57 | 10 | 49 | 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 |
TSLA | Options Chain | 319.99 | Put | 195.00 | 9/05 | No | 0.13 | 0.16 | 0.14 | -0.05 | -26.32% | 22,107 | 3,966 | 1.18 | 0.00 | 8 | 49 | None |
SMCI | Options Chain | 42.32 | Call | 48.00 | 8/29 | No | 0.24 | 0.26 | 0.25 | +0.08 | +47.06% | 11,730 | 2,106 | 0.58 | 0.14 | 12 | 51 | None |
UPST | Options Chain | 63.10 | Call | 70.00 | 9/05 | No | 2.87 | 2.98 | 2.90 | +1.73 | +147.87% | 2,289 | 411 | 0.65 | 0.47 | 5 | 44 | None |
DOW | Options Chain | 23.79 | Put | 23.00 | 9/05 | No | 0.22 | 0.24 | 0.22 | -0.47 | -68.12% | 718 | 129 | 0.45 | -0.12 | 11 | 45 | None |
QCOM | Options Chain | 154.59 | Call | 155.00 | 8/29 | No | 4.00 | 4.30 | 4.14 | +1.77 | +74.69% | 4,288 | 773 | 0.26 | 0.73 | 13 | 65 | None |
YPF | Options Chain | 31.67 | Put | 32.00 | 9/19 | No | 1.45 | 1.60 | 1.55 | -0.15 | -8.83% | 1,434 | 259 | 0.42 | -0.49 | 14 | 59 | None |
TEM | Options Chain | 76.13 | Call | 83.00 | 8/29 | No | 2.30 | 2.50 | 2.35 | +0.40 | +20.52% | 991 | 179 | 0.77 | 0.41 | 3 | 21 | None |
NIO | Options Chain | 5.55 | Call | 8.00 | 9/05 | Yes | 0.14 | 0.15 | 0.15 | +0.11 | +275.00% | 5,658 | 1,023 | 1.21 | 0.19 | 6 | -7 | None |
BIDU | Options Chain | 87.60 | Put | 88.00 | 8/29 | No | 0.81 | 0.91 | 0.85 | -0.89 | -51.15% | 1,506 | 273 | 0.35 | -0.31 | 18 | 32 | None |
BE | Options Chain | 44.70 | Put | 43.00 | 8/29 | No | 0.45 | 0.70 | 0.50 | -1.00 | -66.67% | 649 | 118 | 0.92 | -0.15 | 7 | 8 | None |
META | Options Chain | 738.10 | Call | 767.50 | 8/29 | No | 5.10 | 5.30 | 5.20 | +1.94 | +59.51% | 2,715 | 494 | 0.24 | 0.32 | 16 | 72 | None |
TSEM | Options Chain | 49.77 | Call | 52.50 | 9/19 | No | 3.70 | 4.10 | 4.00 | +3.05 | +321.06% | 1,176 | 214 | 0.42 | 0.66 | 11 | 43 | None |
CAL | Options Chain | 14.74 | Call | 17.50 | 9/19 | Yes | 0.45 | 0.65 | 0.55 | +0.15 | +37.50% | 623 | 114 | 0.75 | 0.28 | 13 | 9 | None |
PLTR | Options Chain | 155.50 | Call | 165.00 | 8/29 | No | 2.02 | 2.05 | 2.03 | -0.02 | -0.98% | 64,574 | 11,822 | 0.50 | 0.30 | 11 | 51 | None |
NCLH | Options Chain | 23.38 | Call | 27.00 | 9/12 | No | 0.23 | 0.27 | 0.27 | +0.20 | +285.72% | 1,011 | 186 | 0.36 | 0.21 | 10 | 57 | None |
AMD | Options Chain | 163.35 | Call | 167.50 | 8/29 | No | 4.25 | 4.35 | 4.28 | +1.29 | +43.15% | 10,308 | 1,897 | 0.44 | 0.53 | 13 | 59 | None |
SJM | Options Chain | 113.18 | Call | 115.00 | 9/19 | Yes | 2.65 | 2.85 | 2.80 | -0.06 | -2.10% | 3,945 | 727 | 0.27 | 0.45 | 5 | 56 | None |
GOOG | Options Chain | 201.57 | Put | 202.50 | 8/29 | No | 2.17 | 2.22 | 2.19 | -2.86 | -56.64% | 2,722 | 503 | 0.36 | -0.32 | 14 | 70 | None |
GOOGL | Options Chain | 200.60 | Put | 202.50 | 9/05 | No | 3.40 | 3.50 | 3.50 | -3.15 | -47.37% | 606 | 112 | 0.32 | -0.37 | 14 | 70 | None |
PBR | Options Chain | 11.94 | Call | 8.00 | 1/16 | Yes | 3.25 | 6.65 | 4.40 | +0.30 | +7.32% | 610 | 113 | 1.81 | 0.99 | 16 | 62 | None |
AEO | Options Chain | 12.25 | Call | 13.50 | 9/19 | Yes | 0.75 | 0.80 | 0.75 | +0.23 | +44.24% | 869 | 161 | 0.73 | 0.45 | 18 | 46 | None |
NFE | Options Chain | 2.39 | Call | 3.00 | 8/29 | No | 0.20 | 0.25 | 0.25 | +0.17 | +212.50% | 2,904 | 539 | 2.36 | 0.45 | 8 | 40 | None |
HIMS | Options Chain | 43.97 | Put | 37.50 | 8/29 | No | 0.09 | 0.21 | 0.11 | -0.09 | -45.00% | 570 | 106 | 0.84 | -0.05 | 16 | 42 | None |
COIN | Options Chain | 300.40 | Put | 290.00 | 8/29 | No | 1.31 | 1.40 | 1.33 | -4.38 | -76.71% | 6,162 | 1,148 | 0.59 | -0.10 | 14 | 65 | None |
CRCL | Options Chain | 132.29 | Put | 90.00 | 9/19 | No | 0.35 | 0.55 | 0.42 | -0.13 | -23.64% | 1,143 | 213 | 0.84 | -0.02 | 3 | 22 | None |
SLG | Options Chain | 54.80 | Call | 62.50 | 1/16 | Yes | 2.15 | 2.40 | 2.17 | +0.17 | +8.50% | 756 | 141 | 0.31 | 0.35 | 8 | 55 | None |
NU | Options Chain | 13.66 | Put | 14.00 | 8/29 | No | 0.26 | 0.29 | 0.27 | -0.24 | -47.06% | 841 | 157 | 0.31 | -0.53 | 13 | 41 | None |
SOFI | Options Chain | 23.31 | Put | 24.00 | 9/05 | No | 0.62 | 0.64 | 0.63 | -0.85 | -57.44% | 1,868 | 349 | 0.56 | -0.32 | 10 | 49 | None |
GOOGL | Options Chain | 200.60 | Put | 197.50 | 8/29 | No | 1.15 | 1.18 | 1.18 | -2.04 | -63.36% | 9,483 | 1,772 | 0.37 | -0.19 | 14 | 70 | None |
NVDA | Options Chain | 174.80 | Call | 187.50 | 8/29 | Yes | 2.50 | 2.53 | 2.49 | +0.29 | +13.19% | 44,950 | 8,403 | 0.60 | 0.29 | 16 | 59 | None |
OPRA | Options Chain | 16.02 | Put | 15.00 | 9/19 | Yes | 0.25 | 0.35 | 0.31 | 0.00 | 0.00% | 6,108 | 1,142 | 0.43 | -0.24 | 17 | 62 | None |
ABNB | Options Chain | 126.43 | Put | 120.00 | 11/21 | Yes | 4.10 | 4.30 | 4.20 | -1.14 | -21.35% | 1,850 | 346 | 0.35 | -0.27 | 11 | 56 | None |
EAT | Options Chain | 150.82 | Put | 145.00 | 11/21 | Yes | 9.70 | 10.10 | 9.90 | -0.24 | -2.37% | 556 | 104 | 0.45 | -0.37 | 12 | 53 | None |
UBS | Options Chain | 39.49 | Put | 40.00 | 10/17 | No | 1.05 | 2.40 | 1.15 | -0.50 | -30.31% | 644 | 121 | 0.34 | -0.38 | 13 | 57 | None |
NIO | Options Chain | 5.55 | Call | 6.50 | 9/12 | Yes | 0.49 | 0.51 | 0.48 | +0.30 | +166.67% | 3,000 | 564 | 0.94 | 0.50 | 6 | -7 | None |
SPRY | Options Chain | 15.00 | Call | 10.00 | 9/19 | No | 3.50 | 3.80 | 3.70 | -0.25 | -6.33% | 1,030 | 194 | 1.07 | 0.95 | 12 | 39 | None |
DDOG | Options Chain | 129.85 | Call | 135.00 | 8/29 | No | 1.05 | 1.26 | 1.16 | +0.26 | +28.89% | 1,707 | 322 | 0.36 | 0.28 | 8 | 47 | None |
FLY | Options Chain | 46.25 | Put | 30.00 | 9/19 | No | 0.10 | 0.35 | 0.15 | -0.13 | -46.43% | 705 | 133 | 0.96 | -0.03 | 3 | 16 | None |
CAVA | Options Chain | 67.25 | Call | 72.50 | 9/19 | No | 1.64 | 2.27 | 1.99 | +0.40 | +25.16% | 3,007 | 568 | 0.45 | 0.35 | 3 | 21 | None |
MARA | Options Chain | 15.47 | Put | 16.00 | 8/29 | No | 0.37 | 0.38 | 0.38 | -0.46 | -54.77% | 14,000 | 2,646 | 0.57 | -0.39 | 12 | 58 | None |
COIN | Options Chain | 300.40 | Put | 287.50 | 8/29 | No | 1.10 | 1.20 | 1.19 | -3.61 | -75.21% | 1,200 | 227 | 0.60 | -0.09 | 14 | 65 | None |
NOW | Options Chain | 878.50 | Put | 760.00 | 10/17 | No | 6.80 | 7.20 | 7.30 | -2.10 | -22.34% | 613 | 116 | 0.36 | -0.11 | 10 | 61 | None |
OPEN | Options Chain | 3.60 | Call | 5.00 | 8/29 | No | 0.87 | 0.88 | 0.87 | +0.69 | +383.34% | 158,463 | 30,018 | 3.20 | 0.58 | 7 | 23 | None |
UPST | Options Chain | 63.10 | Call | 75.00 | 8/29 | No | 0.69 | 0.75 | 0.74 | +0.56 | +311.12% | 2,675 | 507 | 0.71 | 0.20 | 5 | 44 | None |
META | Options Chain | 738.10 | Call | 802.50 | 8/29 | No | 0.48 | 0.52 | 0.52 | +0.10 | +23.81% | 1,107 | 210 | 0.26 | 0.05 | 16 | 72 | None |
OPEN | Options Chain | 3.60 | Call | 8.50 | 8/29 | No | 0.25 | 0.28 | 0.25 | +0.22 | +733.34% | 6,691 | 1,271 | 3.79 | 0.21 | 7 | 23 | None |
GOOGL | Options Chain | 200.60 | Call | 210.00 | 9/05 | No | 3.55 | 3.65 | 3.60 | +1.89 | +110.53% | 32,763 | 6,226 | 0.32 | 0.41 | 14 | 70 | None |
PG | Options Chain | 158.60 | Put | 155.00 | 9/05 | No | 0.66 | 0.71 | 0.69 | -0.17 | -19.77% | 769 | 147 | 0.17 | -0.22 | 11 | 71 | None |
SOFI | Options Chain | 23.31 | Call | 34.00 | 10/17 | No | 0.36 | 0.41 | 0.38 | +0.19 | +100.00% | 1,229 | 235 | 0.63 | 0.14 | 10 | 49 | None |
APLD | Options Chain | 15.50 | Put | 16.50 | 8/29 | No | 1.06 | 1.09 | 1.05 | -0.28 | -21.06% | 852 | 163 | 0.92 | -0.56 | 3 | 18 | None |
IREN | Options Chain | 19.50 | Put | 20.00 | 8/29 | No | 1.10 | 1.15 | 1.16 | -0.85 | -42.29% | 4,781 | 915 | 1.54 | -0.33 | 9 | 33 | None |
PLTR | Options Chain | 155.50 | Call | 150.00 | 9/12 | No | 13.10 | 13.30 | 13.05 | +0.13 | +1.01% | 1,971 | 378 | 0.53 | 0.71 | 11 | 51 | None |
QCOM | Options Chain | 154.59 | Call | 165.00 | 9/12 | No | 1.00 | 1.28 | 1.38 | +0.65 | +89.05% | 1,471 | 283 | 0.26 | 0.24 | 13 | 65 | None |
CAVA | Options Chain | 67.25 | Call | 145.00 | 11/21 | No | 0.04 | 0.20 | 0.10 | 0.00 | 0.00% | 800 | 154 | 0.63 | 0.01 | 3 | 21 | None |
UBER | Options Chain | 94.36 | Put | 95.00 | 8/29 | No | 0.84 | 0.88 | 0.87 | -1.39 | -61.51% | 1,416 | 273 | 0.31 | -0.31 | 10 | 63 | None |
FCX | Options Chain | 41.82 | Call | 43.00 | 9/12 | No | 1.49 | 1.53 | 1.50 | +0.61 | +68.54% | 1,089 | 210 | 0.31 | 0.57 | 11 | 60 | None |
PYPL | Options Chain | 67.66 | Put | 69.00 | 9/12 | No | 1.34 | 1.40 | 1.31 | -1.44 | -52.37% | 617 | 119 | 0.29 | -0.38 | 11 | 60 | None |
AAL | Options Chain | 12.58 | Put | 13.50 | 8/29 | No | 0.24 | 0.26 | 0.25 | -0.75 | -75.00% | 933 | 180 | 0.38 | -0.45 | 12 | 44 | None |
BA | Options Chain | 225.00 | Put | 225.00 | 8/29 | No | 1.21 | 1.32 | 1.32 | -2.82 | -68.12% | 8,581 | 1,661 | 0.25 | -0.26 | 5 | 49 | None |
TSLA | Options Chain | 319.99 | Put | 255.00 | 8/29 | No | 0.15 | 0.16 | 0.16 | -0.09 | -36.00% | 16,228 | 3,145 | 0.92 | 0.00 | 8 | 49 | None |
SBET | Options Chain | 18.02 | Call | 20.50 | 8/29 | No | 1.42 | 1.66 | 1.55 | +1.05 | +210.00% | 2,541 | 493 | 1.19 | 0.58 | 7 | 21 | None |
FIS | Options Chain | 69.82 | Call | 72.50 | 10/17 | No | 2.05 | 2.20 | 2.05 | +0.76 | +58.92% | 773 | 150 | 0.22 | 0.47 | 8 | 56 | None |