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