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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
CRWV | Options Chain | 138.29 | Call | 60.00 | 7/18 | No | 76.40 | 79.25 | 77.65 | -15.20 | -16.37% | 13,591 | 106 | 4.55 | 1.00 | 3 | 22 | None |
CRWV | Options Chain | 138.29 | Call | 85.00 | 7/18 | No | 52.20 | 53.90 | 52.05 | -16.12 | -23.65% | 92,674 | 775 | 2.73 | 1.00 | 3 | 22 | None |
CRWV | Options Chain | 138.29 | Call | 105.00 | 7/18 | No | 32.20 | 34.70 | 32.70 | -15.49 | -32.15% | 64,537 | 581 | 1.91 | 1.00 | 3 | 22 | None |
AES | Options Chain | 12.41 | Put | 12.50 | 7/18 | No | 0.30 | 0.40 | 0.40 | +0.25 | +166.67% | 14,238 | 169 | 0.44 | -0.51 | 13 | 56 | None |
AAL | Options Chain | 12.94 | Call | 13.50 | 7/18 | No | 0.21 | 0.22 | 0.22 | +0.18 | +450.00% | 33,494 | 405 | 0.54 | 0.32 | 12 | 42 | None |
MP | Options Chain | 45.23 | Put | 35.00 | 8/15 | Yes | 0.25 | 0.35 | 0.30 | -5.83 | -95.11% | 14,961 | 182 | 0.61 | -0.10 | 2 | 35 | None |
CRWV | Options Chain | 138.29 | Call | 55.00 | 10/17 | No | 82.40 | 84.65 | 82.65 | -14.40 | -14.84% | 7,355 | 108 | 2.44 | 1.00 | 3 | 22 | None |
CRWV | Options Chain | 138.29 | Call | 72.50 | 9/19 | No | 63.75 | 66.70 | 65.15 | -14.20 | -17.90% | 9,480 | 144 | 2.18 | 1.00 | 3 | 22 | None |
CRWV | Options Chain | 138.29 | Call | 50.00 | 1/16 | No | 87.35 | 90.30 | 87.70 | -14.45 | -14.15% | 6,500 | 102 | 2.03 | 1.00 | 3 | 22 | None |
CRWV | Options Chain | 138.29 | Call | 20.00 | 1/15 | No | 115.60 | 121.60 | 117.10 | -17.40 | -12.94% | 6,570 | 105 | 3.17 | 1.00 | 3 | 22 | None |
GM | Options Chain | 52.57 | Call | 56.00 | 7/18 | No | 0.11 | 0.12 | 0.12 | 0.00 | 0.00% | 6,882 | 115 | 0.28 | 0.11 | 14 | 67 | None |
SOFI | Options Chain | 20.97 | Call | 21.50 | 7/25 | No | 0.73 | 0.78 | 0.74 | +0.27 | +57.45% | 6,824 | 117 | 0.57 | 0.44 | 11 | 50 | None |
CMCSA | Options Chain | 35.42 | Put | 34.00 | 7/18 | No | 0.04 | 0.17 | 0.04 | -0.05 | -55.56% | 6,001 | 110 | 0.27 | -0.14 | 12 | 63 | None |
RPD | Options Chain | 24.11 | Call | 30.00 | 8/15 | Yes | 0.25 | 0.60 | 0.38 | -0.07 | -15.56% | 5,610 | 106 | 0.64 | 0.15 | 11 | 38 | None |
NFLX | Options Chain | 1,250.59 | Put | 1,340.00 | 7/11 | No | 87.15 | 93.30 | 90.10 | +36.17 | +67.07% | 6,100 | 119 | 2.47 | -1.00 | 7 | 67 | None |
CRWV | Options Chain | 138.29 | Call | 50.00 | 1/15 | No | 85.20 | 90.95 | 88.25 | -15.60 | -15.03% | 6,171 | 122 | 1.53 | 1.00 | 3 | 22 | None |
AAPL | Options Chain | 212.41 | Put | 245.00 | 7/18 | No | 32.15 | 33.00 | 32.60 | -2.45 | -6.99% | 6,160 | 122 | 0.58 | -1.00 | 10 | 64 | None |
CRWV | Options Chain | 138.29 | Call | 80.00 | 1/16 | No | 56.45 | 59.65 | 57.20 | -15.69 | -21.53% | 7,130 | 144 | 1.32 | 1.00 | 3 | 22 | None |
OKTA | Options Chain | 94.41 | Call | 103.00 | 7/18 | No | 0.18 | 0.22 | 0.20 | -0.40 | -66.67% | 8,939 | 195 | 0.40 | 0.07 | 10 | 51 | None |
PENN | Options Chain | 19.30 | Call | 19.00 | 7/11 | No | 0.40 | 0.54 | 0.39 | +0.34 | +680.00% | 15,753 | 392 | 0.82 | 0.63 | 9 | 49 | None |
COIN | Options Chain | 373.85 | Put | 380.00 | 7/11 | No | 1.82 | 1.98 | 1.82 | -9.85 | -84.41% | 6,632 | 166 | 0.63 | -0.24 | 11 | 58 | None |
CRWV | Options Chain | 138.29 | Call | 125.00 | 7/18 | No | 13.20 | 14.75 | 13.95 | -14.95 | -51.73% | 36,861 | 981 | 0.88 | 0.80 | 3 | 22 | None |
ORCL | Options Chain | 235.00 | Call | 330.00 | 12/19 | Yes | 4.10 | 4.35 | 4.25 | 0.00 | 0.00% | 8,143 | 250 | 0.40 | 0.15 | 9 | 61 | None |
GRAB | Options Chain | 4.99 | Call | 5.00 | 8/01 | No | 0.25 | 0.30 | 0.29 | +0.09 | +45.00% | 46,112 | 1,425 | 0.61 | 0.51 | 10 | 32 | None |
TSLA | Options Chain | 309.87 | Put | 400.00 | 7/18 | No | 89.65 | 90.50 | 91.24 | -11.26 | -10.99% | 8,548 | 272 | 0.83 | -0.99 | 7 | 51 | None |
MOD | Options Chain | 92.65 | Call | 90.00 | 8/15 | Yes | 9.50 | 10.50 | 10.00 | -3.20 | -24.25% | 3,196 | 102 | 0.73 | 0.61 | 11 | 57 | None |
PBF | Options Chain | 27.90 | Call | 30.00 | 7/18 | No | 0.30 | 0.45 | 0.40 | +0.30 | +300.00% | 8,015 | 258 | 0.65 | 0.24 | 8 | 56 | None |
ATAI | Options Chain | 2.73 | Call | 7.50 | 2/20 | Yes | 0.15 | 0.30 | 0.20 | -0.15 | -42.86% | 9,958 | 323 | 1.09 | 0.24 | 8 | -12 | None |
NFLX | Options Chain | 1,250.59 | Call | 1,255.00 | 7/11 | No | 5.90 | 6.45 | 6.10 | -27.20 | -81.69% | 3,626 | 119 | 0.33 | 0.39 | 7 | 67 | None |
AMD | Options Chain | 144.16 | Put | 143.00 | 7/11 | No | 0.72 | 0.75 | 0.75 | -4.04 | -84.35% | 30,794 | 1,035 | 0.42 | -0.34 | 13 | 52 | None |
TPG | Options Chain | 55.99 | Call | 65.00 | 8/15 | Yes | 0.35 | 0.60 | 0.61 | +0.24 | +64.87% | 3,027 | 105 | 0.40 | 0.14 | 8 | 40 | None |
COIN | Options Chain | 373.85 | Call | 402.50 | 7/18 | No | 9.20 | 9.55 | 9.25 | +3.48 | +60.32% | 8,119 | 282 | 0.65 | 0.38 | 11 | 58 | None |
TPG | Options Chain | 55.99 | Call | 60.00 | 8/15 | Yes | 1.45 | 1.65 | 1.53 | +0.63 | +70.00% | 3,088 | 108 | 0.43 | 0.33 | 8 | 40 | None |
VRT | Options Chain | 120.72 | Call | 122.00 | 7/18 | No | 2.88 | 3.50 | 3.14 | -4.66 | -59.75% | 4,285 | 150 | 0.50 | 0.48 | 8 | 58 | None |
ETSY | Options Chain | 54.13 | Call | 60.00 | 7/25 | No | 1.17 | 1.27 | 1.24 | +1.00 | +416.67% | 3,177 | 113 | 0.42 | 0.37 | 10 | 47 | None |
MSTR | Options Chain | 421.74 | Put | 240.00 | 8/15 | Yes | 1.45 | 1.54 | 1.48 | -0.07 | -4.52% | 15,665 | 558 | 1.02 | -0.03 | 1 | 59 | None |
EQT | Options Chain | 54.88 | Call | 58.00 | 7/18 | No | 0.10 | 0.17 | 0.09 | -0.12 | -57.15% | 6,878 | 253 | 0.31 | 0.14 | 7 | 61 | None |
LUV | Options Chain | 37.35 | Call | 37.00 | 7/11 | No | 0.39 | 0.57 | 0.72 | +0.71 | +7,100.00% | 4,825 | 178 | 0.39 | 0.63 | 11 | 49 | None |
AMD | Options Chain | 144.16 | Put | 144.00 | 7/11 | No | 1.13 | 1.16 | 1.16 | -4.29 | -78.72% | 27,475 | 1,030 | 0.42 | -0.47 | 13 | 52 | None |
AAPL | Options Chain | 212.41 | Put | 235.00 | 7/18 | No | 22.35 | 23.10 | 22.42 | -2.53 | -10.14% | 5,120 | 192 | 0.44 | -0.99 | 10 | 64 | None |
CRWV | Options Chain | 138.29 | Call | 100.00 | 1/16 | No | 37.45 | 40.15 | 39.23 | -14.02 | -26.33% | 8,645 | 325 | 0.91 | 1.01 | 3 | 22 | None |
TSLA | Options Chain | 309.87 | Put | 302.50 | 7/11 | No | 0.80 | 0.83 | 0.82 | -7.48 | -90.12% | 70,983 | 2,677 | 0.52 | -0.19 | 7 | 51 | None |
KLG | Options Chain | 22.86 | Call | 25.00 | 9/19 | No | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 5,812 | 220 | 0.15 | 0.01 | 3 | 19 | None |
MSTR | Options Chain | 421.74 | Put | 417.50 | 7/11 | No | 2.23 | 2.51 | 2.37 | -4.82 | -67.04% | 3,492 | 133 | 0.48 | -0.33 | 1 | 59 | None |
AAL | Options Chain | 12.94 | Put | 12.50 | 7/11 | No | 0.03 | 0.04 | 0.04 | -1.08 | -96.43% | 5,690 | 223 | 0.68 | -0.14 | 12 | 42 | None |
ADBE | Options Chain | 371.43 | Put | 570.00 | 1/16 | Yes | 197.70 | 199.85 | 198.60 | +1.60 | +0.82% | 4,520 | 179 | 0.52 | -0.95 | 12 | 62 | None |
CRWV | Options Chain | 138.29 | Call | 100.00 | 10/17 | No | 37.90 | 38.60 | 38.40 | -13.10 | -25.44% | 5,249 | 210 | 1.18 | 1.01 | 3 | 22 | None |
VIST | Options Chain | 48.92 | Put | 40.00 | 8/15 | Yes | 0.40 | 0.55 | 0.50 | -0.07 | -12.29% | 3,518 | 141 | 0.60 | -0.10 | 10 | 51 | None |
UAL | Options Chain | 91.67 | Put | 90.00 | 7/18 | Yes | 3.45 | 3.50 | 3.49 | -7.29 | -67.63% | 3,218 | 130 | 0.81 | -0.41 | 15 | 65 | None |
TSLA | Options Chain | 309.87 | Put | 305.00 | 7/11 | No | 1.36 | 1.37 | 1.37 | -8.85 | -86.60% | 109,248 | 4,415 | 0.51 | -0.27 | 7 | 51 | None |
QS | Options Chain | 9.09 | Put | 9.00 | 7/18 | No | 0.50 | 0.53 | 0.53 | -0.44 | -45.37% | 4,122 | 169 | 1.03 | -0.45 | 9 | 26 | None |
NOV | Options Chain | 13.76 | Call | 14.00 | 11/21 | Yes | 1.20 | 1.35 | 1.27 | +0.21 | +19.82% | 10,339 | 426 | 0.40 | 0.54 | 16 | 68 | None |
DAL | Options Chain | 50.70 | Call | 67.50 | 3/20 | Yes | 3.70 | 3.85 | 3.85 | +1.80 | +87.81% | 4,006 | 167 | 0.37 | 0.36 | 15 | 64 | None |
UNH | Options Chain | 299.51 | Put | 540.00 | 9/19 | Yes | 240.00 | 242.75 | 239.30 | +9.80 | +4.27% | 4,980 | 211 | 0.80 | -0.99 | 14 | 69 | None |
ADBE | Options Chain | 371.43 | Put | 455.00 | 8/15 | No | 82.95 | 84.50 | 81.90 | +0.05 | +0.07% | 2,440 | 105 | 0.54 | -0.98 | 12 | 62 | None |
COIN | Options Chain | 373.85 | Call | 437.50 | 7/18 | No | 3.10 | 3.30 | 3.20 | +1.14 | +55.34% | 5,957 | 258 | 0.73 | 0.16 | 11 | 58 | None |
TSLA | Options Chain | 309.87 | Call | 307.50 | 7/11 | No | 4.70 | 4.80 | 4.75 | +3.71 | +356.74% | 93,731 | 4,074 | 0.52 | 0.62 | 7 | 51 | None |
NCLH | Options Chain | 23.15 | Call | 24.00 | 9/19 | Yes | 1.70 | 1.73 | 1.73 | +0.61 | +54.47% | 13,932 | 607 | 0.49 | 0.48 | 13 | 56 | None |
UNH | Options Chain | 299.51 | Put | 530.00 | 9/19 | Yes | 229.95 | 233.70 | 227.45 | +12.95 | +6.04% | 3,870 | 174 | 0.76 | -0.99 | 14 | 69 | None |
ADBE | Options Chain | 371.43 | Put | 420.00 | 7/18 | No | 47.95 | 50.05 | 48.40 | +0.66 | +1.39% | 2,705 | 123 | 0.75 | -1.00 | 12 | 62 | None |
TMUS | Options Chain | 228.15 | Call | 237.50 | 7/18 | No | 0.35 | 0.42 | 0.45 | -0.70 | -60.87% | 2,580 | 119 | 0.22 | 0.12 | 12 | 72 | None |
TSLA | Options Chain | 309.87 | Put | 307.50 | 7/11 | No | 2.21 | 2.24 | 2.22 | -10.03 | -81.88% | 37,755 | 1,753 | 0.52 | -0.38 | 7 | 51 | None |
MSFT | Options Chain | 501.48 | Call | 545.00 | 8/01 | Yes | 1.54 | 1.66 | 1.63 | -0.08 | -4.68% | 4,264 | 199 | 0.26 | 0.11 | 13 | 68 | None |
MSTR | Options Chain | 421.74 | Call | 445.00 | 7/18 | No | 3.90 | 4.10 | 3.96 | +0.14 | +3.67% | 16,677 | 780 | 0.47 | 0.24 | 1 | 59 | None |
DASH | Options Chain | 246.06 | Call | 257.50 | 7/11 | No | 0.01 | 0.48 | 0.12 | +0.02 | +20.00% | 5,166 | 242 | 0.80 | 0.00 | 9 | 58 | None |
EXPE | Options Chain | 176.09 | Call | 185.00 | 1/16 | Yes | 20.90 | 21.25 | 20.95 | +4.40 | +26.59% | 5,225 | 249 | 0.38 | 0.57 | 18 | 51 | None |
VRT | Options Chain | 120.72 | Put | 85.00 | 8/15 | Yes | 0.47 | 0.73 | 0.55 | +0.15 | +37.50% | 10,188 | 494 | 0.73 | -0.05 | 8 | 58 | None |
MP | Options Chain | 45.23 | Call | 50.00 | 7/18 | No | 1.65 | 1.80 | 1.82 | +1.77 | +3,540.00% | 6,900 | 337 | 1.29 | 0.33 | 2 | 35 | None |
UNH | Options Chain | 299.51 | Put | 600.00 | 1/16 | Yes | 299.10 | 301.50 | 299.40 | +12.74 | +4.45% | 3,470 | 170 | 0.65 | -0.97 | 14 | 69 | None |
DKNG | Options Chain | 42.80 | Put | 40.00 | 8/15 | Yes | 0.92 | 0.98 | 0.97 | -0.46 | -32.17% | 10,089 | 500 | 0.51 | -0.22 | 4 | 46 | None |
PENN | Options Chain | 19.30 | Call | 21.00 | 8/15 | Yes | 0.68 | 0.77 | 0.77 | +0.44 | +133.34% | 2,057 | 102 | 0.54 | 0.36 | 9 | 49 | None |
COIN | Options Chain | 373.85 | Call | 415.00 | 7/18 | No | 6.25 | 6.50 | 6.40 | +2.40 | +60.00% | 8,023 | 410 | 0.68 | 0.28 | 11 | 58 | None |
CLF | Options Chain | 9.77 | Call | 10.50 | 7/18 | No | 0.11 | 0.13 | 0.11 | +0.09 | +450.00% | 2,237 | 116 | 0.62 | 0.26 | 6 | 41 | None |
ACN | Options Chain | 288.36 | Put | 345.00 | 7/11 | No | 55.90 | 58.40 | 54.80 | +23.10 | +72.88% | 1,950 | 102 | 2.34 | -1.00 | 16 | 65 | None |
W | Options Chain | 58.83 | Call | 65.00 | 7/25 | No | 0.58 | 1.30 | 0.70 | +0.33 | +89.19% | 3,714 | 197 | 0.62 | 0.19 | 7 | 41 | None |
MSTR | Options Chain | 421.74 | Call | 950.00 | 7/18 | No | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 2,058 | 112 | 1.64 | 0.00 | 1 | 59 | None |
FIS | Options Chain | 80.02 | Call | 84.00 | 7/18 | No | 0.05 | 0.35 | 0.10 | -0.15 | -60.00% | 6,000 | 328 | 0.25 | 0.06 | 10 | 56 | None |
ACN | Options Chain | 288.36 | Put | 330.00 | 7/11 | No | 40.60 | 43.50 | 41.70 | -6.20 | -12.95% | 5,780 | 316 | 1.97 | -1.00 | 16 | 65 | None |
NFLX | Options Chain | 1,250.59 | Call | 1,250.00 | 7/11 | No | 8.05 | 8.70 | 8.38 | -28.67 | -77.39% | 4,332 | 237 | 0.34 | 0.48 | 7 | 67 | None |
ACN | Options Chain | 288.36 | Put | 335.00 | 7/11 | No | 45.90 | 48.40 | 45.38 | +22.38 | +97.31% | 2,765 | 154 | 2.16 | -1.00 | 16 | 65 | None |
DDOG | Options Chain | 142.75 | Call | 145.00 | 7/25 | No | 1.07 | 1.41 | 1.10 | -1.78 | -61.81% | 2,260 | 126 | 0.33 | 0.23 | 8 | 47 | None |
AMD | Options Chain | 144.16 | Put | 141.00 | 7/11 | No | 0.27 | 0.29 | 0.28 | -2.92 | -91.25% | 13,961 | 789 | 0.43 | -0.15 | 13 | 52 | None |
ERJ | Options Chain | 57.20 | Call | 65.00 | 8/15 | Yes | 0.50 | 0.75 | 0.67 | -0.53 | -44.17% | 6,327 | 359 | 0.49 | 0.15 | 15 | 51 | None |
NIO | Options Chain | 3.69 | Call | 3.50 | 9/19 | Yes | 0.59 | 0.61 | 0.61 | +0.23 | +60.53% | 174,954 | 9,974 | 0.75 | 0.65 | 7 | -7 | None |
ORCL | Options Chain | 235.00 | Put | 240.00 | 1/16 | Yes | 26.40 | 26.95 | 25.98 | -1.37 | -5.01% | 2,007 | 116 | 0.39 | -0.45 | 9 | 61 | None |
ACN | Options Chain | 288.36 | Put | 320.00 | 7/11 | No | 30.70 | 32.60 | 31.30 | -3.62 | -10.37% | 4,105 | 238 | 1.66 | -1.00 | 16 | 65 | None |
LEVI | Options Chain | 19.73 | Call | 23.00 | 7/18 | No | 0.10 | 0.30 | 0.15 | +0.05 | +50.00% | 2,738 | 159 | 0.92 | 0.14 | 12 | 54 | None |
TSLA | Options Chain | 309.87 | Call | 305.00 | 7/11 | No | 6.35 | 6.45 | 6.42 | +4.97 | +342.76% | 176,521 | 10,263 | 0.51 | 0.73 | 7 | 51 | None |
TREX | Options Chain | 64.11 | Call | 65.00 | 7/18 | No | 1.05 | 1.40 | 1.48 | +1.38 | +1,380.00% | 1,754 | 102 | 0.42 | 0.43 | 9 | 52 | None |
AMD | Options Chain | 144.16 | Put | 142.00 | 7/11 | No | 0.44 | 0.46 | 0.46 | -3.39 | -88.06% | 22,126 | 1,295 | 0.42 | -0.23 | 13 | 52 | None |
NCLH | Options Chain | 23.15 | Call | 25.00 | 7/11 | No | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 2,387 | 140 | 1.47 | 0.01 | 13 | 56 | None |
MSFT | Options Chain | 501.48 | Call | 497.50 | 7/18 | No | 7.05 | 7.25 | 7.15 | -1.50 | -17.35% | 2,807 | 165 | 0.15 | 0.68 | 13 | 68 | None |
TEM | Options Chain | 59.60 | Call | 80.00 | 9/19 | No | 3.00 | 3.20 | 3.09 | +0.47 | +17.94% | 3,355 | 198 | 0.83 | 0.27 | 3 | 21 | None |
RMNI | Options Chain | 5.16 | Call | 5.00 | 1/16 | Yes | 1.35 | 1.55 | 1.40 | +1.10 | +366.67% | 2,175 | 131 | 0.90 | 0.66 | 10 | 30 | None |
UPS | Options Chain | 102.92 | Put | 115.00 | 7/18 | No | 11.15 | 13.15 | 11.85 | -0.55 | -4.44% | 1,910 | 116 | 0.46 | -1.00 | 14 | 66 | None |
CRWV | Options Chain | 138.29 | Put | 135.00 | 8/01 | No | 13.85 | 15.50 | 14.49 | +6.10 | +72.71% | 2,600 | 161 | 0.81 | -0.49 | 3 | 22 | None |
CRWV | Options Chain | 138.29 | Call | 147.00 | 7/11 | No | 0.45 | 0.48 | 0.50 | -8.50 | -94.45% | 2,661 | 166 | 0.98 | 0.19 | 3 | 22 | None |
VRT | Options Chain | 120.72 | Call | 120.00 | 7/11 | No | 1.81 | 2.23 | 1.80 | -6.71 | -78.85% | 1,791 | 113 | 0.53 | 0.64 | 8 | 58 | None |
TSLA | Options Chain | 309.87 | Call | 310.00 | 7/11 | No | 3.40 | 3.45 | 3.40 | +2.64 | +347.37% | 214,535 | 13,558 | 0.52 | 0.51 | 7 | 51 | None |
COIN | Options Chain | 373.85 | Put | 372.50 | 7/11 | No | 0.62 | 0.70 | 0.65 | -6.15 | -90.45% | 2,637 | 167 | 0.64 | -0.10 | 11 | 58 | None |
LOW | Options Chain | 227.91 | Put | 260.00 | 7/18 | No | 31.05 | 33.15 | 32.05 | -4.20 | -11.59% | 2,282 | 145 | 0.68 | -1.00 | 11 | 55 | None |
MSTR | Options Chain | 421.74 | Call | 435.00 | 7/18 | No | 6.10 | 6.40 | 6.32 | +0.64 | +11.27% | 27,317 | 1,742 | 0.45 | 0.34 | 1 | 59 | None |
METC | Options Chain | 16.63 | Call | 20.00 | 7/18 | No | 0.35 | 0.45 | 0.40 | +0.35 | +700.00% | 5,230 | 334 | 1.41 | 0.24 | 9 | 43 | None |
CRWV | Options Chain | 138.29 | Call | 146.00 | 7/11 | No | 0.50 | 0.82 | 0.63 | -7.62 | -92.37% | 1,966 | 126 | 1.02 | 0.21 | 3 | 22 | None |
IONQ | Options Chain | 45.93 | Put | 39.50 | 7/18 | No | 0.23 | 0.28 | 0.32 | -0.10 | -23.81% | 3,368 | 216 | 0.85 | -0.11 | 8 | 43 | None |
DDOG | Options Chain | 142.75 | Put | 135.00 | 7/11 | No | 0.24 | 0.30 | 0.27 | +0.17 | +170.00% | 3,959 | 254 | 0.39 | -0.17 | 8 | 47 | None |
CRWV | Options Chain | 138.29 | Call | 145.00 | 7/11 | No | 0.62 | 0.71 | 0.70 | -7.55 | -91.52% | 3,049 | 199 | 0.93 | 0.23 | 3 | 22 | None |
RH | Options Chain | 213.45 | Call | 190.00 | 7/18 | No | 24.30 | 25.30 | 24.70 | +7.80 | +46.16% | 1,942 | 127 | 0.67 | 0.90 | 8 | 44 | None |
UNH | Options Chain | 299.51 | Put | 450.00 | 8/15 | Yes | 147.25 | 151.95 | 149.35 | +4.60 | +3.18% | 2,160 | 143 | 0.80 | -0.98 | 14 | 69 | None |
BSY | Options Chain | 56.68 | Call | 70.00 | 12/19 | Yes | 1.00 | 1.10 | 1.04 | +0.29 | +38.67% | 3,193 | 212 | 0.29 | 0.19 | 9 | 56 | None |
APA | Options Chain | 20.40 | Call | 19.50 | 7/25 | No | 1.09 | 1.38 | 1.23 | -0.22 | -15.18% | 4,002 | 266 | 0.49 | 0.70 | 14 | 63 | None |
HPQ | Options Chain | 25.73 | Call | 26.50 | 7/11 | No | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 4,071 | 271 | 0.36 | 0.05 | 11 | 54 | None |
SOFI | Options Chain | 20.97 | Put | 21.00 | 7/11 | No | 0.25 | 0.26 | 0.25 | -0.64 | -71.91% | 20,133 | 1,364 | 0.56 | -0.51 | 11 | 50 | None |
HLF | Options Chain | 10.37 | Call | 10.00 | 7/18 | No | 0.55 | 0.70 | 0.64 | +0.19 | +42.23% | 3,488 | 237 | 0.70 | 0.66 | 16 | 30 | None |
HOOD | Options Chain | 98.70 | Call | 102.00 | 7/18 | No | 2.39 | 2.42 | 2.39 | +1.04 | +77.04% | 12,432 | 855 | 0.64 | 0.38 | 11 | 57 | None |
KSS | Options Chain | 9.65 | Put | 9.50 | 7/18 | No | 0.28 | 0.30 | 0.29 | -0.14 | -32.56% | 11,508 | 793 | 0.64 | -0.41 | 15 | 55 | None |
CRWV | Options Chain | 138.29 | Put | 129.00 | 7/11 | No | 0.27 | 0.53 | 0.29 | +0.17 | +141.67% | 1,749 | 121 | 1.06 | -0.13 | 3 | 22 | None |
CCL | Options Chain | 29.10 | Call | 30.00 | 7/25 | No | 0.46 | 0.47 | 0.46 | +0.09 | +24.33% | 14,151 | 980 | 0.34 | 0.35 | 13 | 59 | None |
UNH | Options Chain | 299.51 | Put | 440.00 | 8/15 | Yes | 138.20 | 142.10 | 137.50 | +5.15 | +3.90% | 2,820 | 199 | 0.78 | -0.98 | 14 | 69 | None |
TSLA | Options Chain | 309.87 | Put | 300.00 | 7/11 | No | 0.47 | 0.49 | 0.48 | -6.17 | -92.79% | 134,269 | 9,584 | 0.53 | -0.13 | 7 | 51 | None |
AAPL | Options Chain | 212.41 | Put | 245.00 | 8/15 | Yes | 32.30 | 33.05 | 32.55 | -2.75 | -7.79% | 2,551 | 183 | 0.28 | -0.94 | 10 | 64 | None |
AMD | Options Chain | 144.16 | Call | 149.00 | 7/25 | No | 2.74 | 2.82 | 2.75 | +1.46 | +113.18% | 4,333 | 312 | 0.40 | 0.36 | 13 | 52 | None |
AXON | Options Chain | 732.99 | Call | 780.00 | 7/18 | No | 3.00 | 5.50 | 3.90 | -31.62 | -89.02% | 1,553 | 112 | 0.39 | 0.16 | 7 | 58 | None |
AAP | Options Chain | 59.60 | Put | 45.00 | 9/19 | Yes | 1.27 | 1.35 | 1.30 | -0.12 | -8.46% | 10,220 | 740 | 0.66 | -0.14 | 8 | 44 | None |
COIN | Options Chain | 373.85 | Put | 382.50 | 7/11 | No | 2.50 | 2.67 | 2.50 | -10.80 | -81.21% | 1,556 | 113 | 0.62 | -0.31 | 11 | 58 | None |
COIN | Options Chain | 373.85 | Put | 377.50 | 7/11 | No | 1.30 | 1.40 | 1.37 | -8.93 | -86.70% | 2,615 | 195 | 0.63 | -0.18 | 11 | 58 | None |
AMD | Options Chain | 144.16 | Call | 162.50 | 7/25 | No | 0.52 | 0.57 | 0.53 | +0.28 | +112.00% | 3,045 | 229 | 0.43 | 0.09 | 13 | 52 | None |
CVLT | Options Chain | 176.16 | Put | 160.00 | 7/18 | No | 0.45 | 0.95 | 0.94 | +0.65 | +224.14% | 1,519 | 115 | 0.40 | -0.15 | 8 | 53 | None |
TTD | Options Chain | 76.85 | Put | 100.00 | 7/18 | No | 22.85 | 23.25 | 23.60 | -0.85 | -3.48% | 13,256 | 1,010 | 1.14 | -1.00 | 10 | 48 | None |
PEP | Options Chain | 136.08 | Put | 126.00 | 7/18 | Yes | 0.46 | 0.50 | 0.47 | -0.20 | -29.86% | 2,084 | 159 | 0.44 | -0.12 | 12 | 62 | None |
UNH | Options Chain | 299.51 | Put | 470.00 | 8/15 | Yes | 168.10 | 171.60 | 167.66 | -1.99 | -1.18% | 16,040 | 1,229 | 0.83 | -0.99 | 14 | 69 | None |
COIN | Options Chain | 373.85 | Put | 380.00 | 7/18 | No | 9.50 | 9.70 | 9.55 | -8.32 | -46.56% | 3,396 | 261 | 0.60 | -0.37 | 11 | 58 | None |
TPL | Options Chain | 1,051.03 | Put | 1,300.00 | 7/18 | No | 244.00 | 254.00 | 245.31 | -22.03 | -8.24% | 1,470 | 113 | 1.00 | -1.00 | 15 | 55 | None |
AAPL | Options Chain | 212.41 | Put | 250.00 | 8/15 | Yes | 37.25 | 37.95 | 37.37 | -3.09 | -7.64% | 2,340 | 181 | 0.34 | -0.96 | 10 | 64 | None |
CLF | Options Chain | 9.77 | Put | 9.50 | 7/11 | No | 0.06 | 0.07 | 0.06 | -0.68 | -91.90% | 1,584 | 123 | 0.81 | -0.25 | 6 | 41 | None |
SOFI | Options Chain | 20.97 | Call | 23.00 | 7/25 | No | 0.34 | 0.37 | 0.35 | +0.13 | +59.10% | 1,928 | 150 | 0.60 | 0.26 | 11 | 50 | None |
DG | Options Chain | 112.35 | Call | 112.00 | 7/11 | No | 0.72 | 1.07 | 0.83 | -0.37 | -30.84% | 1,450 | 113 | 0.33 | 0.56 | 14 | 62 | None |
HLT | Options Chain | 277.48 | Call | 280.00 | 7/18 | No | 1.90 | 3.50 | 2.35 | +0.84 | +55.63% | 3,004 | 235 | 0.22 | 0.41 | 10 | 59 | None |
DOCU | Options Chain | 79.58 | Call | 82.00 | 7/18 | No | 0.10 | 0.15 | 0.10 | -0.49 | -83.06% | 6,234 | 489 | 0.31 | 0.08 | 13 | 53 | None |
VRT | Options Chain | 120.72 | Put | 114.00 | 7/18 | No | 1.17 | 1.30 | 1.29 | +0.99 | +330.00% | 1,788 | 141 | 0.54 | -0.23 | 8 | 58 | None |
ARM | Options Chain | 148.55 | Put | 144.00 | 7/11 | No | 0.18 | 0.23 | 0.20 | -0.58 | -74.36% | 3,725 | 294 | 0.50 | -0.13 | 3 | 22 | None |
CRWV | Options Chain | 138.29 | Call | 135.00 | 7/18 | No | 6.40 | 7.25 | 6.91 | -12.49 | -64.39% | 1,653 | 131 | 0.80 | 0.56 | 3 | 22 | None |
FSLR | Options Chain | 165.99 | Put | 146.00 | 7/18 | No | 0.34 | 0.42 | 0.52 | -0.03 | -5.46% | 2,391 | 190 | 0.55 | -0.07 | 13 | 61 | None |
COIN | Options Chain | 373.85 | Call | 405.00 | 7/18 | No | 8.55 | 8.80 | 8.60 | +3.05 | +54.96% | 5,516 | 441 | 0.66 | 0.36 | 11 | 58 | None |
PENN | Options Chain | 19.30 | Call | 19.50 | 7/11 | No | 0.14 | 0.23 | 0.16 | +0.13 | +433.34% | 2,712 | 217 | 0.70 | 0.41 | 9 | 49 | None |
KSS | Options Chain | 9.65 | Put | 8.50 | 7/18 | No | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 11,083 | 893 | 0.72 | -0.13 | 15 | 55 | None |
GTES | Options Chain | 24.47 | Call | 24.00 | 8/15 | Yes | 1.45 | 1.75 | 1.72 | +0.23 | +15.44% | 4,107 | 334 | 0.34 | 0.63 | 11 | 55 | None |
COIN | Options Chain | 373.85 | Call | 300.00 | 7/25 | No | 89.10 | 92.45 | 89.50 | +16.36 | +22.37% | 2,914 | 238 | 0.86 | 0.97 | 11 | 58 | None |
DAL | Options Chain | 50.70 | Put | 53.00 | 7/11 | Yes | 0.02 | 0.06 | 0.03 | -3.18 | -99.07% | 1,719 | 141 | 0.78 | -0.03 | 15 | 64 | None |
MSFT | Options Chain | 501.48 | Call | 530.00 | 8/08 | Yes | 4.40 | 5.10 | 4.50 | -0.07 | -1.54% | 3,850 | 316 | 0.24 | 0.24 | 13 | 68 | None |
AZN | Options Chain | 71.81 | Call | 77.50 | 8/15 | Yes | 0.57 | 0.60 | 0.57 | +0.22 | +62.86% | 2,411 | 199 | 0.26 | 0.18 | 13 | 68 | None |
CRSP | Options Chain | 60.08 | Call | 70.00 | 8/15 | Yes | 1.25 | 1.50 | 1.36 | -0.29 | -17.58% | 1,911 | 158 | 0.64 | 0.23 | 6 | 47 | None |
HOOD | Options Chain | 98.70 | Put | 77.00 | 8/22 | Yes | 1.63 | 1.87 | 1.80 | -0.78 | -30.24% | 1,530 | 127 | 0.72 | -0.13 | 11 | 57 | None |
GROY | Options Chain | 2.38 | Put | 2.00 | 1/16 | Yes | 0.10 | 0.20 | 0.15 | -0.03 | -16.67% | 3,588 | 299 | 0.56 | -0.20 | 7 | 35 | None |
AXON | Options Chain | 732.99 | Call | 800.00 | 7/18 | No | 1.65 | 1.80 | 1.80 | -18.75 | -91.25% | 2,297 | 192 | 0.41 | 0.08 | 7 | 58 | None |
DAL | Options Chain | 50.70 | Call | 57.00 | 7/11 | Yes | 0.54 | 0.72 | 0.54 | +0.29 | +116.00% | 11,812 | 991 | 0.60 | 0.46 | 15 | 64 | None |
NEE | Options Chain | 74.64 | Call | 76.00 | 7/25 | Yes | 1.21 | 1.29 | 1.20 | +0.32 | +36.37% | 1,275 | 107 | 0.29 | 0.41 | 8 | 65 | None |
ACN | Options Chain | 288.36 | Put | 350.00 | 9/19 | No | 59.70 | 62.90 | 60.80 | +5.70 | +10.35% | 2,130 | 179 | 0.34 | -0.96 | 16 | 65 | None |
TER | Options Chain | 98.62 | Call | 110.00 | 8/15 | Yes | 2.95 | 3.50 | 3.20 | +2.04 | +175.87% | 1,533 | 129 | 0.55 | 0.32 | 18 | 58 | None |
SQM | Options Chain | 39.12 | Call | 42.50 | 8/15 | No | 0.05 | 1.15 | 0.95 | +0.35 | +58.34% | 1,640 | 140 | 0.46 | 0.24 | 12 | 56 | None |
BEKE | Options Chain | 19.45 | Put | 19.00 | 8/15 | Yes | 0.76 | 0.94 | 0.87 | -0.89 | -50.57% | 1,312 | 112 | 0.47 | -0.38 | 17 | 28 | None |
RCL | Options Chain | 341.36 | Put | 335.00 | 7/11 | No | 0.41 | 0.74 | 0.40 | -4.00 | -90.91% | 2,021 | 173 | 0.38 | -0.17 | 15 | 68 | None |
ERJ | Options Chain | 57.20 | Call | 60.00 | 8/15 | Yes | 1.35 | 1.60 | 1.55 | -0.80 | -34.05% | 7,354 | 631 | 0.48 | 0.30 | 15 | 51 | None |
META | Options Chain | 727.24 | Put | 725.00 | 7/11 | No | 2.64 | 3.25 | 2.90 | +0.03 | +1.05% | 13,109 | 1,125 | 0.25 | -0.41 | 17 | 72 | None |
NFLX | Options Chain | 1,250.59 | Call | 1,265.00 | 7/11 | No | 2.52 | 3.05 | 2.98 | -23.02 | -88.54% | 3,459 | 297 | 0.33 | 0.22 | 7 | 67 | None |
TGB | Options Chain | 3.66 | Call | 5.00 | 1/16 | Yes | 0.25 | 0.30 | 0.29 | +0.13 | +81.25% | 3,906 | 341 | 0.60 | 0.33 | 5 | 35 | None |
BNTX | Options Chain | 113.92 | Put | 92.50 | 9/19 | Yes | 0.90 | 3.10 | 1.10 | -1.85 | -62.72% | 1,422 | 125 | 0.49 | -0.12 | 9 | 46 | None |
HOOD | Options Chain | 98.70 | Put | 96.00 | 7/11 | No | 0.36 | 0.39 | 0.37 | -2.28 | -86.04% | 9,883 | 869 | 0.63 | -0.18 | 11 | 57 | None |
ERIC | Options Chain | 8.19 | Put | 8.00 | 8/15 | Yes | 0.25 | 0.35 | 0.34 | +0.09 | +36.00% | 1,255 | 111 | 0.38 | -0.41 | 15 | 50 | None |
MP | Options Chain | 45.23 | Call | 44.00 | 7/18 | No | 3.20 | 3.60 | 3.50 | +3.45 | +6,900.00% | 1,342 | 119 | 1.04 | 0.60 | 2 | 35 | None |
DDOG | Options Chain | 142.75 | Put | 136.00 | 7/11 | No | 0.42 | 0.52 | 0.47 | +0.32 | +213.34% | 1,201 | 108 | 0.38 | -0.27 | 8 | 47 | None |
AMD | Options Chain | 144.16 | Call | 148.00 | 8/01 | No | 4.20 | 4.30 | 4.25 | +1.98 | +87.23% | 6,106 | 550 | 0.40 | 0.43 | 13 | 52 | None |
QS | Options Chain | 9.09 | Put | 8.50 | 7/11 | No | 0.07 | 0.10 | 0.07 | -0.32 | -82.06% | 3,550 | 320 | 1.50 | -0.20 | 9 | 26 | None |
GOOG | Options Chain | 177.66 | Call | 177.50 | 7/25 | Yes | 6.65 | 6.80 | 6.73 | +1.23 | +22.37% | 1,572 | 142 | 0.41 | 0.56 | 17 | 71 | None |
MU | Options Chain | 123.11 | Call | 123.00 | 7/18 | No | 2.66 | 2.77 | 2.63 | +0.10 | +3.96% | 9,607 | 869 | 0.36 | 0.52 | 16 | 69 | None |
CVNA | Options Chain | 351.09 | Call | 372.50 | 7/18 | No | 1.04 | 1.26 | 1.18 | -1.34 | -53.18% | 1,601 | 145 | 0.41 | 0.11 | 7 | 57 | None |
RBLX | Options Chain | 105.03 | Call | 77.50 | 8/15 | Yes | 28.10 | 28.95 | 28.47 | -0.36 | -1.25% | 2,575 | 234 | 0.69 | 0.93 | 4 | 48 | None |
AMD | Options Chain | 144.16 | Put | 145.00 | 7/11 | No | 1.67 | 1.70 | 1.71 | -4.99 | -74.48% | 17,086 | 1,553 | 0.42 | -0.59 | 13 | 52 | None |
AMD | Options Chain | 144.16 | Put | 146.00 | 7/11 | No | 2.34 | 2.39 | 2.41 | -4.78 | -66.49% | 2,322 | 212 | 0.43 | -0.71 | 13 | 52 | None |
MSTR | Options Chain | 421.74 | Put | 420.00 | 7/11 | No | 3.20 | 3.55 | 3.35 | -5.44 | -61.89% | 8,510 | 781 | 0.48 | -0.42 | 1 | 59 | None |
MRVL | Options Chain | 73.36 | Call | 72.00 | 8/01 | No | 4.20 | 4.30 | 4.00 | +0.10 | +2.57% | 2,483 | 229 | 0.46 | 0.60 | 7 | 50 | None |
LEVI | Options Chain | 19.73 | Call | 22.00 | 7/18 | No | 0.30 | 0.40 | 0.40 | +0.24 | +150.00% | 2,416 | 223 | 0.91 | 0.23 | 12 | 54 | None |
COP | Options Chain | 94.53 | Put | 91.00 | 7/25 | No | 0.55 | 0.60 | 0.62 | -0.15 | -19.49% | 1,664 | 154 | 0.28 | -0.19 | 12 | 76 | None |
ERJ | Options Chain | 57.20 | Call | 55.00 | 8/15 | Yes | 3.20 | 3.40 | 3.30 | -1.20 | -26.67% | 1,133 | 105 | 0.49 | 0.52 | 15 | 51 | None |
ACN | Options Chain | 288.36 | Put | 340.00 | 9/19 | No | 50.20 | 52.70 | 49.41 | +10.51 | +27.02% | 2,852 | 265 | 0.31 | -0.94 | 16 | 65 | None |
UAL | Options Chain | 91.67 | Call | 92.00 | 7/11 | No | 0.83 | 0.95 | 0.90 | +0.83 | +1,185.72% | 1,086 | 101 | 0.51 | 0.48 | 15 | 65 | None |
TSLA | Options Chain | 309.87 | Call | 312.50 | 7/25 | Yes | 14.75 | 14.85 | 14.75 | +5.22 | +54.78% | 1,847 | 172 | 0.63 | 0.51 | 7 | 51 | None |
TSLA | Options Chain | 309.87 | Call | 312.50 | 7/11 | No | 2.38 | 2.42 | 2.39 | +1.83 | +326.79% | 54,350 | 5,062 | 0.54 | 0.40 | 7 | 51 | None |
AAL | Options Chain | 12.94 | Put | 10.00 | 8/22 | Yes | 0.09 | 0.11 | 0.10 | -0.16 | -61.54% | 2,167 | 203 | 0.59 | -0.08 | 12 | 42 | None |
CRM | Options Chain | 270.92 | Call | 267.50 | 7/11 | No | 0.40 | 0.45 | 0.40 | -4.25 | -91.40% | 1,950 | 183 | 0.28 | 0.19 | 16 | 64 | None |
GAP | Options Chain | 23.09 | Call | 28.00 | 9/19 | No | 0.48 | 0.54 | 0.51 | +0.13 | +34.22% | 5,292 | 497 | 0.46 | 0.21 | 3 | 19 | None |
PANW | Options Chain | 192.07 | Put | 190.00 | 8/01 | No | 4.00 | 4.45 | 4.29 | +3.23 | +304.72% | 1,171 | 110 | 0.29 | -0.41 | 10 | 58 | None |
AAPL | Options Chain | 212.41 | Put | 255.00 | 9/19 | Yes | 42.25 | 43.30 | 41.75 | -5.30 | -11.27% | 1,240 | 117 | 0.31 | -0.94 | 10 | 64 | None |
HOOD | Options Chain | 98.70 | Put | 96.00 | 7/18 | No | 2.35 | 2.42 | 2.40 | -2.19 | -47.72% | 1,791 | 169 | 0.63 | -0.36 | 11 | 57 | None |
VRT | Options Chain | 120.72 | Call | 122.00 | 7/11 | No | 0.24 | 1.26 | 0.89 | -5.76 | -86.62% | 2,405 | 227 | 0.44 | 0.41 | 8 | 58 | None |
AAPL | Options Chain | 212.41 | Put | 230.00 | 7/18 | No | 17.45 | 17.85 | 17.85 | -1.25 | -6.55% | 17,346 | 1,642 | 0.34 | -0.98 | 10 | 64 | None |
SOFI | Options Chain | 20.97 | Put | 20.00 | 8/01 | Yes | 1.06 | 1.07 | 1.06 | -0.30 | -22.06% | 8,645 | 819 | 0.76 | -0.36 | 11 | 50 | None |
ADBE | Options Chain | 371.43 | Call | 370.00 | 7/11 | No | 2.79 | 3.10 | 2.90 | -2.10 | -42.00% | 1,337 | 127 | 0.27 | 0.63 | 12 | 62 | None |
ACN | Options Chain | 288.36 | Put | 302.50 | 7/11 | No | 13.20 | 15.30 | 13.90 | +7.08 | +103.82% | 1,933 | 184 | 0.98 | -1.00 | 16 | 65 | None |
TSLA | Options Chain | 309.87 | Call | 307.50 | 7/25 | Yes | 17.10 | 17.20 | 17.15 | +5.85 | +51.77% | 1,311 | 125 | 0.62 | 0.56 | 7 | 51 | None |
NFLX | Options Chain | 1,250.59 | Put | 1,330.00 | 7/11 | No | 76.20 | 83.30 | 79.58 | +31.94 | +67.05% | 3,324 | 317 | 1.00 | -1.00 | 7 | 67 | None |
MTZ | Options Chain | 168.77 | Put | 140.00 | 8/15 | Yes | 1.05 | 1.80 | 1.30 | -0.70 | -35.00% | 1,348 | 129 | 0.52 | -0.11 | 9 | 55 | None |
COIN | Options Chain | 373.85 | Put | 370.00 | 7/11 | No | 0.44 | 0.50 | 0.46 | -5.24 | -91.93% | 7,026 | 674 | 0.66 | -0.08 | 11 | 58 | None |
TEAM | Options Chain | 200.05 | Put | 290.00 | 7/18 | No | 88.10 | 91.00 | 85.70 | +16.20 | +23.31% | 1,880 | 181 | 1.67 | -1.00 | 7 | 46 | None |
COIN | Options Chain | 373.85 | Put | 375.00 | 7/11 | No | 0.86 | 1.00 | 0.95 | -7.49 | -88.75% | 4,809 | 463 | 0.64 | -0.14 | 11 | 58 | None |
VLO | Options Chain | 154.81 | Put | 145.00 | 7/18 | No | 0.20 | 0.34 | 0.28 | -0.83 | -74.78% | 1,607 | 155 | 0.32 | -0.09 | 9 | 66 | None |
CRWD | Options Chain | 513.51 | Call | 500.00 | 7/11 | No | 0.70 | 0.76 | 0.74 | -13.92 | -94.96% | 4,877 | 471 | 0.43 | 0.13 | 6 | 45 | None |
LUV | Options Chain | 37.35 | Put | 37.50 | 8/15 | Yes | 1.76 | 1.82 | 1.82 | -1.60 | -46.79% | 1,963 | 190 | 0.38 | -0.48 | 11 | 49 | None |
NFLX | Options Chain | 1,250.59 | Put | 1,335.00 | 7/11 | No | 82.35 | 87.10 | 83.95 | +16.28 | +24.06% | 1,301 | 127 | 0.98 | -1.00 | 7 | 67 | None |
ALB | Options Chain | 74.27 | Put | 71.00 | 7/11 | No | 0.00 | 0.44 | 0.13 | -1.26 | -90.65% | 2,028 | 198 | 0.78 | -0.14 | 8 | 54 | None |
TSLA | Options Chain | 309.87 | Put | 305.00 | 8/08 | Yes | 16.50 | 16.65 | 16.55 | -6.52 | -28.27% | 2,003 | 196 | 0.56 | -0.42 | 7 | 51 | None |
UPS | Options Chain | 102.92 | Put | 120.00 | 7/18 | No | 16.45 | 17.25 | 17.10 | -0.50 | -2.85% | 2,238 | 219 | 1.01 | -1.00 | 14 | 66 | None |
JOBY | Options Chain | 12.33 | Call | 12.50 | 7/18 | No | 0.50 | 0.55 | 0.50 | +0.29 | +138.10% | 1,582 | 155 | 0.84 | 0.47 | 6 | 37 | None |
SMCI | Options Chain | 50.36 | Put | 49.50 | 7/11 | No | 0.27 | 0.31 | 0.28 | -0.43 | -60.57% | 4,337 | 425 | 0.61 | -0.27 | 10 | 51 | None |
TTD | Options Chain | 76.85 | Put | 105.00 | 7/18 | No | 27.75 | 28.70 | 28.60 | -0.90 | -3.06% | 15,250 | 1,501 | 1.30 | -1.00 | 10 | 48 | None |
UNH | Options Chain | 299.51 | Put | 330.00 | 7/11 | No | 30.20 | 32.10 | 29.70 | +2.46 | +9.04% | 1,347 | 133 | 1.87 | -1.00 | 14 | 69 | None |
META | Options Chain | 727.24 | Call | 1,210.00 | 9/19 | Yes | 0.05 | 0.25 | 0.09 | -0.14 | -60.87% | 2,012 | 200 | 0.39 | 0.00 | 17 | 72 | None |
COIN | Options Chain | 373.85 | Call | 407.50 | 7/11 | No | 0.96 | 1.05 | 1.02 | -0.34 | -25.00% | 2,068 | 206 | 0.78 | 0.14 | 11 | 58 | None |
IIPR | Options Chain | 56.03 | Put | 40.00 | 1/16 | Yes | 1.40 | 2.80 | 1.50 | -0.25 | -14.29% | 2,001 | 200 | 0.49 | -0.15 | 12 | 65 | None |
MP | Options Chain | 45.23 | Call | 55.00 | 11/21 | Yes | 4.20 | 5.10 | 5.10 | +3.85 | +308.00% | 2,248 | 225 | 0.76 | 0.43 | 2 | 35 | None |
DT | Options Chain | 56.19 | Put | 52.50 | 7/18 | No | 0.60 | 0.75 | 0.65 | +0.60 | +1,200.00% | 1,226 | 123 | 0.28 | -0.41 | 14 | 49 | None |
CVE | Options Chain | 14.48 | Call | 16.00 | 8/15 | Yes | 0.10 | 0.25 | 0.18 | -0.02 | -10.00% | 1,002 | 101 | 0.36 | 0.23 | 14 | 72 | None |
AMAT | Options Chain | 198.03 | Call | 202.50 | 7/11 | No | 0.00 | 0.10 | 0.07 | -0.05 | -41.67% | 2,338 | 236 | 0.28 | 0.02 | 16 | 70 | None |
NIO | Options Chain | 3.69 | Call | 4.50 | 8/08 | No | 0.04 | 0.10 | 0.10 | +0.07 | +233.34% | 1,884 | 192 | 0.64 | 0.17 | 7 | -7 | None |
MSTR | Options Chain | 421.74 | Put | 415.00 | 7/11 | No | 1.52 | 1.74 | 1.60 | -4.20 | -72.42% | 9,082 | 929 | 0.48 | -0.25 | 1 | 59 | None |
COST | Options Chain | 982.09 | Put | 920.00 | 7/18 | No | 1.07 | 1.27 | 1.13 | 0.00 | 0.00% | 4,209 | 436 | 0.25 | -0.04 | 15 | 62 | None |
NFLX | Options Chain | 1,250.59 | Call | 1,267.50 | 7/11 | No | 2.04 | 2.55 | 2.28 | -19.52 | -89.55% | 1,031 | 108 | 0.33 | 0.19 | 7 | 67 | None |
AMPX | Options Chain | 6.50 | Put | 6.00 | 7/18 | No | 0.25 | 0.35 | 0.30 | -0.25 | -45.46% | 1,156 | 122 | 1.42 | -0.31 | 3 | 16 | None |
CRWV | Options Chain | 138.29 | Call | 145.00 | 7/18 | No | 3.20 | 3.30 | 3.22 | -6.38 | -66.46% | 5,407 | 572 | 0.84 | 0.34 | 3 | 22 | None |
CVX | Options Chain | 153.02 | Put | 147.00 | 7/18 | No | 0.22 | 0.25 | 0.23 | -0.16 | -41.03% | 3,635 | 387 | 0.25 | -0.11 | 12 | 77 | None |
TWLO | Options Chain | 117.32 | Call | 140.00 | 8/15 | Yes | 1.99 | 2.22 | 2.16 | -0.96 | -30.77% | 2,261 | 241 | 0.57 | 0.20 | 8 | 51 | None |
TU | Options Chain | 16.53 | Put | 17.50 | 12/19 | Yes | 1.50 | 1.65 | 1.60 | -0.05 | -3.03% | 2,808 | 300 | 0.22 | -0.65 | 12 | 56 | None |
AAL | Options Chain | 12.94 | Put | 13.00 | 7/18 | No | 0.42 | 0.44 | 0.44 | -1.18 | -72.84% | 8,606 | 920 | 0.55 | -0.49 | 12 | 42 | None |
ASND | Options Chain | 176.49 | Call | 180.00 | 7/18 | No | 1.55 | 5.00 | 3.70 | +2.02 | +120.24% | 1,005 | 108 | 0.45 | 0.39 | 7 | 44 | None |
BPMC | Options Chain | 129.33 | Put | 125.00 | 7/18 | No | 0.00 | 0.05 | 0.05 | -0.35 | -87.50% | 2,438 | 262 | 0.16 | -0.01 | 6 | 53 | None |
AAL | Options Chain | 12.94 | Call | 14.00 | 7/11 | No | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1,860 | 200 | 0.97 | 0.01 | 12 | 42 | None |
BE | Options Chain | 25.85 | Call | 40.00 | 1/15 | Yes | 5.00 | 5.20 | 5.15 | -1.35 | -20.77% | 4,299 | 466 | 0.66 | 0.45 | 7 | 6 | None |
COIN | Options Chain | 373.85 | Put | 390.00 | 7/18 | No | 14.50 | 14.90 | 14.60 | -11.95 | -45.01% | 1,637 | 179 | 0.62 | -0.50 | 11 | 58 | None |
COIN | Options Chain | 373.85 | Call | 387.50 | 7/11 | No | 6.10 | 6.30 | 6.20 | +2.57 | +70.80% | 3,863 | 426 | 0.68 | 0.54 | 11 | 58 | None |
ALK | Options Chain | 54.18 | Call | 50.00 | 8/15 | Yes | 5.70 | 6.00 | 6.10 | +3.37 | +123.45% | 1,162 | 129 | 0.48 | 0.74 | 13 | 61 | None |
TIPT | Options Chain | 21.35 | Put | 22.50 | 12/19 | Yes | 2.65 | 3.10 | 2.84 | +0.04 | +1.43% | 1,517 | 169 | 0.42 | -0.50 | 17 | 44 | None |
ALAB | Options Chain | 97.02 | Call | 101.00 | 7/11 | No | 0.15 | 0.30 | 0.23 | -1.32 | -85.17% | 1,788 | 200 | 0.67 | 0.16 | 3 | 21 | None |
BX | Options Chain | 164.06 | Call | 175.00 | 8/15 | Yes | 1.14 | 2.25 | 2.10 | +0.95 | +82.61% | 918 | 103 | 0.26 | 0.23 | 10 | 67 | None |
CCL | Options Chain | 29.10 | Call | 32.00 | 10/17 | Yes | 1.41 | 1.46 | 1.39 | +0.12 | +9.45% | 5,240 | 591 | 0.39 | 0.39 | 13 | 59 | None |
SNOW | Options Chain | 214.42 | Call | 232.50 | 7/18 | No | 0.25 | 0.26 | 0.29 | -0.58 | -66.67% | 3,133 | 355 | 0.34 | 0.06 | 2 | 46 | None |
CLF | Options Chain | 9.77 | Put | 9.50 | 7/18 | No | 0.23 | 0.26 | 0.24 | -0.52 | -68.43% | 2,497 | 284 | 0.65 | -0.35 | 6 | 41 | None |
PLTR | Options Chain | 142.50 | Put | 144.00 | 7/11 | No | 2.15 | 2.22 | 2.21 | -0.32 | -12.65% | 6,083 | 692 | 0.45 | -0.67 | 11 | 51 | None |
LVS | Options Chain | 50.52 | Call | 51.00 | 7/18 | No | 0.65 | 0.77 | 0.71 | +0.25 | +54.35% | 4,826 | 553 | 0.31 | 0.43 | 11 | 63 | None |
COIN | Options Chain | 373.85 | Put | 365.00 | 7/11 | No | 0.21 | 0.27 | 0.27 | -3.48 | -92.80% | 8,568 | 984 | 0.70 | -0.06 | 11 | 58 | None |
BA | Options Chain | 226.09 | Put | 222.50 | 7/11 | No | 0.33 | 0.38 | 0.34 | -0.38 | -52.78% | 8,740 | 1,006 | 0.33 | -0.19 | 5 | 50 | None |
CC | Options Chain | 14.05 | Call | 15.00 | 8/15 | Yes | 0.80 | 0.90 | 0.80 | +0.10 | +14.29% | 1,074 | 124 | 0.65 | 0.45 | 10 | 45 | None |
ENPH | Options Chain | 42.85 | Put | 38.00 | 7/18 | No | 0.15 | 0.18 | 0.18 | -0.07 | -28.00% | 4,066 | 472 | 0.63 | -0.12 | 10 | 50 | None |
MP | Options Chain | 45.23 | Call | 45.00 | 7/18 | No | 3.00 | 3.10 | 3.00 | +2.95 | +5,900.00% | 6,786 | 788 | 1.10 | 0.55 | 2 | 35 | None |
BEKE | Options Chain | 19.45 | Call | 29.85 | 1/16 | Yes | 0.36 | 1.31 | 0.37 | +0.06 | +19.36% | 5,002 | 583 | 0.55 | 0.14 | 17 | 28 | None |
OKTA | Options Chain | 94.41 | Put | 89.00 | 7/18 | No | 0.27 | 0.31 | 0.27 | +0.19 | +237.50% | 1,183 | 138 | 0.36 | -0.12 | 10 | 51 | None |
TER | Options Chain | 98.62 | Call | 100.00 | 7/18 | No | 2.05 | 2.30 | 2.30 | +2.05 | +820.00% | 3,203 | 377 | 0.45 | 0.45 | 18 | 58 | None |
UPST | Options Chain | 79.03 | Put | 80.00 | 7/11 | No | 1.68 | 1.80 | 1.80 | -1.20 | -40.00% | 1,118 | 132 | 0.87 | -0.59 | 5 | 43 | None |
ZM | Options Chain | 75.05 | Call | 77.50 | 7/18 | No | 0.29 | 0.35 | 0.35 | -0.82 | -70.09% | 3,034 | 359 | 0.25 | 0.21 | 16 | 58 | None |
TSLA | Options Chain | 309.87 | Put | 110.00 | 7/18 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9,317 | 1,108 | 2.19 | 0.00 | 7 | 51 | None |
WMT | Options Chain | 94.86 | Put | 93.00 | 7/11 | No | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 6,516 | 775 | 0.27 | -0.10 | 11 | 56 | None |
NVO | Options Chain | 71.01 | Put | 66.00 | 7/18 | No | 0.10 | 0.13 | 0.11 | -0.26 | -70.27% | 13,294 | 1,582 | 0.34 | -0.09 | 15 | 73 | None |
WSC | Options Chain | 30.68 | Call | 35.00 | 10/17 | Yes | 1.25 | 1.55 | 1.42 | +0.52 | +57.78% | 1,049 | 125 | 0.44 | 0.34 | 7 | 45 | None |
SOUN | Options Chain | 12.29 | Put | 10.00 | 8/01 | No | 0.18 | 0.21 | 0.19 | -0.01 | -5.00% | 3,749 | 448 | 0.86 | -0.15 | 3 | 17 | None |
MBLY | Options Chain | 16.67 | Put | 16.50 | 7/11 | No | 0.15 | 0.18 | 0.17 | +0.06 | +54.55% | 952 | 114 | 0.79 | -0.31 | 3 | 18 | None |
IREN | Options Chain | 17.03 | Put | 16.50 | 7/25 | No | 0.94 | 1.35 | 0.98 | -0.11 | -10.10% | 1,052 | 126 | 1.04 | -0.39 | 9 | 34 | None |
NCLH | Options Chain | 23.15 | Call | 24.00 | 8/15 | Yes | 1.21 | 1.27 | 1.24 | +0.50 | +67.57% | 2,329 | 279 | 0.54 | 0.46 | 13 | 56 | None |
SE | Options Chain | 149.40 | Put | 145.00 | 11/21 | Yes | 13.35 | 13.85 | 14.62 | -0.08 | -0.55% | 883 | 106 | 0.48 | -0.37 | 9 | 51 | None |
MSFT | Options Chain | 501.48 | Call | 495.00 | 8/08 | Yes | 17.80 | 19.70 | 18.63 | -1.22 | -6.15% | 2,332 | 282 | 0.25 | 0.61 | 13 | 68 | None |
RKLB | Options Chain | 39.10 | Put | 38.50 | 7/11 | Yes | 0.00 | 0.48 | 0.35 | -0.35 | -50.00% | 3,533 | 428 | 0.85 | -0.33 | 2 | 43 | None |
MBLY | Options Chain | 16.67 | Call | 16.50 | 7/11 | No | 0.30 | 0.37 | 0.36 | -0.76 | -67.86% | 1,518 | 185 | 0.54 | 0.69 | 3 | 18 | None |
BX | Options Chain | 164.06 | Put | 157.50 | 7/18 | Yes | 0.73 | 0.90 | 0.87 | -1.44 | -62.34% | 1,793 | 219 | 0.32 | -0.20 | 10 | 67 | None |
NFLX | Options Chain | 1,250.59 | Call | 1,270.00 | 7/11 | No | 1.80 | 2.17 | 2.05 | -19.98 | -90.70% | 5,308 | 651 | 0.33 | 0.16 | 7 | 67 | None |
TSLA | Options Chain | 309.87 | Call | 317.50 | 7/25 | Yes | 12.65 | 12.75 | 12.60 | +4.50 | +55.56% | 835 | 103 | 0.63 | 0.46 | 7 | 51 | None |
ALB | Options Chain | 74.27 | Put | 65.00 | 8/15 | Yes | 1.79 | 1.90 | 1.90 | -1.12 | -37.09% | 5,753 | 710 | 0.61 | -0.21 | 8 | 54 | None |
TSLA | Options Chain | 309.87 | Call | 327.50 | 7/25 | Yes | 9.15 | 9.25 | 9.25 | +4.00 | +76.19% | 1,084 | 134 | 0.63 | 0.36 | 7 | 51 | None |
LUV | Options Chain | 37.35 | Put | 34.50 | 7/18 | No | 0.09 | 0.11 | 0.03 | -0.77 | -96.25% | 1,006 | 125 | 0.41 | -0.13 | 11 | 49 | None |
ZM | Options Chain | 75.05 | Call | 77.00 | 7/11 | No | 0.01 | 0.08 | 0.07 | -0.75 | -91.47% | 1,277 | 159 | 0.32 | 0.04 | 16 | 58 | None |
AAPL | Options Chain | 212.41 | Put | 207.50 | 7/25 | No | 1.87 | 1.94 | 1.90 | -0.60 | -24.00% | 1,726 | 215 | 0.24 | -0.29 | 10 | 64 | None |
SNX | Options Chain | 142.38 | Call | 115.00 | 7/18 | No | 25.30 | 29.30 | 28.00 | +2.91 | +11.60% | 6,561 | 818 | 1.43 | 1.00 | 14 | 67 | None |
SMCI | Options Chain | 50.36 | Put | 28.00 | 8/15 | Yes | 0.15 | 0.19 | 0.17 | 0.00 | 0.00% | 10,033 | 1,251 | 1.04 | -0.03 | 10 | 51 | None |
MSFT | Options Chain | 501.48 | Call | 525.00 | 8/08 | Yes | 5.60 | 6.00 | 5.89 | -0.08 | -1.34% | 1,096 | 137 | 0.24 | 0.28 | 13 | 68 | None |
MDB | Options Chain | 209.27 | Call | 210.00 | 7/11 | No | 1.59 | 1.94 | 1.96 | -4.90 | -71.43% | 1,440 | 180 | 0.49 | 0.46 | 5 | 49 | None |
TSLA | Options Chain | 309.87 | Put | 297.50 | 7/18 | No | 3.35 | 3.45 | 3.40 | -5.78 | -62.97% | 14,102 | 1,764 | 0.46 | -0.26 | 7 | 51 | None |
COIN | Options Chain | 373.85 | Call | 385.00 | 7/11 | No | 7.35 | 7.60 | 7.50 | +3.39 | +82.49% | 16,297 | 2,040 | 0.67 | 0.61 | 11 | 58 | None |
GME | Options Chain | 23.19 | Call | 36.00 | 1/16 | Yes | 1.87 | 2.08 | 1.98 | -0.13 | -6.17% | 3,312 | 415 | 0.76 | 0.32 | 15 | 35 | None |
LEVI | Options Chain | 19.73 | Put | 20.00 | 7/18 | No | 1.10 | 1.15 | 1.14 | -0.06 | -5.00% | 2,925 | 367 | 0.88 | -0.50 | 12 | 54 | None |
DVN | Options Chain | 34.59 | Call | 35.00 | 7/11 | No | 0.03 | 0.04 | 0.03 | -0.18 | -85.72% | 12,865 | 1,618 | 0.43 | 0.08 | 9 | 63 | None |
JNJ | Options Chain | 157.69 | Put | 157.50 | 7/11 | No | 0.40 | 0.49 | 0.55 | -1.63 | -74.78% | 914 | 115 | 0.17 | -0.43 | 16 | 73 | None |
CLF | Options Chain | 9.77 | Call | 12.00 | 8/15 | Yes | 0.19 | 0.22 | 0.20 | +0.10 | +100.00% | 1,132 | 144 | 0.67 | 0.21 | 6 | 41 | None |
APP | Options Chain | 346.32 | Call | 480.00 | 8/15 | Yes | 5.10 | 5.70 | 4.73 | -1.92 | -28.88% | 1,152 | 147 | 0.82 | 0.13 | 8 | 60 | None |
SNOW | Options Chain | 214.42 | Call | 217.50 | 7/11 | No | 0.49 | 0.56 | 0.51 | -4.89 | -90.56% | 1,360 | 174 | 0.36 | 0.23 | 2 | 46 | None |
VRT | Options Chain | 120.72 | Put | 127.00 | 7/11 | No | 6.00 | 7.50 | 6.39 | +5.28 | +475.68% | 1,792 | 230 | 0.92 | -0.96 | 8 | 58 | None |
DIS | Options Chain | 120.61 | Call | 124.00 | 8/08 | Yes | 3.25 | 3.40 | 3.20 | +0.10 | +3.23% | 1,058 | 136 | 0.31 | 0.44 | 13 | 63 | None |
MCD | Options Chain | 298.39 | Put | 295.00 | 7/25 | No | 2.25 | 2.47 | 1.90 | -2.90 | -60.42% | 1,088 | 140 | 0.17 | -0.33 | 9 | 66 | None |
TSM | Options Chain | 229.76 | Call | 255.00 | 7/18 | Yes | 0.44 | 0.47 | 0.47 | -0.61 | -56.49% | 3,337 | 430 | 0.46 | 0.07 | 24 | 73 |
Dividend Stock List |
CAR | Options Chain | 189.19 | Put | 125.00 | 1/16 | Yes | 5.00 | 6.20 | 5.30 | -2.50 | -32.06% | 2,693 | 348 | 0.60 | -0.12 | 5 | 37 | None |
CLF | Options Chain | 9.77 | Call | 10.00 | 7/11 | No | 0.06 | 0.08 | 0.07 | +0.06 | +600.00% | 6,260 | 811 | 0.77 | 0.29 | 6 | 41 | None |
DDOG | Options Chain | 142.75 | Put | 139.00 | 7/18 | No | 3.20 | 3.35 | 3.00 | +1.86 | +163.16% | 987 | 128 | 0.32 | -0.56 | 8 | 47 | None |
MRNA | Options Chain | 34.28 | Put | 34.00 | 7/18 | No | 0.97 | 1.02 | 1.00 | -0.90 | -47.37% | 1,418 | 185 | 0.57 | -0.44 | 12 | 45 | None |
CRWD | Options Chain | 513.51 | Call | 497.50 | 7/11 | No | 0.94 | 1.11 | 1.15 | -15.50 | -93.10% | 820 | 107 | 0.43 | 0.18 | 6 | 45 | None |
SOFI | Options Chain | 20.97 | Call | 22.00 | 7/25 | No | 0.58 | 0.60 | 0.59 | +0.22 | +59.46% | 1,813 | 238 | 0.58 | 0.37 | 11 | 50 | None |
CI | Options Chain | 308.78 | Put | 322.50 | 7/11 | No | 13.00 | 15.60 | 13.42 | +3.66 | +37.50% | 2,631 | 348 | 0.85 | -1.00 | 16 | 70 | None |
JBLU | Options Chain | 4.56 | Call | 6.00 | 8/15 | Yes | 0.10 | 0.13 | 0.13 | +0.09 | +225.00% | 1,473 | 195 | 0.85 | 0.18 | 9 | 31 | None |
TSLA | Options Chain | 309.87 | Call | 315.00 | 7/11 | No | 1.65 | 1.68 | 1.65 | +1.22 | +283.73% | 97,275 | 12,937 | 0.55 | 0.30 | 7 | 51 | None |
WBD | Options Chain | 11.65 | Call | 13.00 | 8/01 | No | 0.05 | 0.08 | 0.08 | +0.01 | +14.29% | 1,067 | 142 | 0.37 | 0.12 | 3 | 17 | None |
CZR | Options Chain | 29.59 | Put | 26.00 | 8/15 | Yes | 0.29 | 0.34 | 0.30 | -0.32 | -51.62% | 1,084 | 145 | 0.55 | -0.12 | 7 | 46 | None |
TSLA | Options Chain | 309.87 | Put | 197.50 | 7/18 | No | 0.07 | 0.08 | 0.07 | -0.06 | -46.16% | 1,359 | 182 | 1.20 | 0.00 | 7 | 51 | None |
SNAP | Options Chain | 9.34 | Call | 10.50 | 7/25 | No | 0.08 | 0.10 | 0.10 | +0.02 | +25.00% | 9,143 | 1,227 | 0.55 | 0.16 | 6 | 34 | None |
CRWV | Options Chain | 138.29 | Call | 148.00 | 7/11 | No | 0.31 | 0.43 | 0.36 | -6.19 | -94.51% | 1,239 | 167 | 1.00 | 0.18 | 3 | 22 | None |
MSTR | Options Chain | 421.74 | Put | 410.00 | 7/11 | No | 0.73 | 0.77 | 0.70 | -2.80 | -80.00% | 8,520 | 1,152 | 0.50 | -0.14 | 1 | 59 | None |
CRWV | Options Chain | 138.29 | Call | 70.00 | 1/15 | No | 65.65 | 71.25 | 68.45 | -15.40 | -18.37% | 781 | 106 | 0.95 | 1.00 | 3 | 22 | None |
AAP | Options Chain | 59.60 | Call | 49.50 | 7/11 | No | 9.95 | 10.20 | 9.80 | +2.85 | +41.01% | 3,175 | 431 | 2.40 | 1.00 | 8 | 44 | None |
MRK | Options Chain | 84.02 | Put | 84.00 | 7/11 | No | 0.28 | 0.80 | 0.54 | -0.36 | -40.00% | 954 | 130 | 0.39 | -0.47 | 15 | 73 | None |
AAP | Options Chain | 59.60 | Call | 51.00 | 7/11 | No | 7.60 | 9.30 | 8.17 | +1.75 | +27.26% | 3,155 | 430 | 2.09 | 1.00 | 8 | 44 | None |
TSLA | Options Chain | 309.87 | Put | 310.00 | 7/11 | No | 3.35 | 3.45 | 3.40 | -11.10 | -76.56% | 31,277 | 4,263 | 0.53 | -0.49 | 7 | 51 | None |
MSTR | Options Chain | 421.74 | Call | 980.00 | 12/19 | Yes | 7.35 | 8.10 | 8.05 | +1.37 | +20.51% | 1,473 | 201 | 0.78 | 0.09 | 1 | 59 | None |
NTNX | Options Chain | 73.61 | Call | 77.50 | 8/15 | No | 1.60 | 1.85 | 1.80 | -1.10 | -37.94% | 747 | 102 | 0.30 | 0.38 | 7 | 50 | None |
QS | Options Chain | 9.09 | Call | 9.50 | 7/18 | No | 0.39 | 0.41 | 0.41 | +0.20 | +95.24% | 11,725 | 1,602 | 1.09 | 0.42 | 9 | 26 | None |
BTU | Options Chain | 14.84 | Call | 15.50 | 7/11 | No | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 14,504 | 1,983 | 0.70 | 0.12 | 19 | 28 | None |
PANW | Options Chain | 192.07 | Call | 197.50 | 7/18 | No | 1.33 | 1.59 | 1.40 | -7.70 | -84.62% | 1,374 | 188 | 0.28 | 0.29 | 10 | 58 | None |
NBIS | Options Chain | 46.43 | Call | 46.00 | 7/11 | No | 0.90 | 1.05 | 0.89 | -0.30 | -25.21% | 1,430 | 196 | 0.81 | 0.58 | 3 | 20 | None |
COIN | Options Chain | 373.85 | Call | 390.00 | 7/11 | No | 4.85 | 5.10 | 5.05 | +2.00 | +65.58% | 26,472 | 3,638 | 0.68 | 0.47 | 11 | 58 | None |
FTNT | Options Chain | 107.65 | Call | 105.00 | 7/11 | No | 0.06 | 0.09 | 0.09 | -2.56 | -96.61% | 980 | 135 | 0.57 | 0.04 | 11 | 58 | None |
VRT | Options Chain | 120.72 | Put | 110.00 | 7/11 | No | 0.05 | 0.11 | 0.10 | -0.03 | -23.08% | 1,081 | 149 | 1.05 | 0.00 | 8 | 58 | None |
TSLA | Options Chain | 309.87 | Call | 302.50 | 7/11 | No | 8.20 | 8.40 | 8.34 | +6.34 | +317.00% | 52,703 | 7,321 | 0.51 | 0.81 | 7 | 51 | None |
SOFI | Options Chain | 20.97 | Put | 22.00 | 7/11 | No | 1.00 | 1.09 | 1.05 | -0.93 | -46.97% | 756 | 106 | 0.74 | -0.86 | 11 | 50 | None |
AMD | Options Chain | 144.16 | Call | 157.50 | 7/18 | No | 0.32 | 0.34 | 0.33 | +0.18 | +120.00% | 9,794 | 1,376 | 0.42 | 0.09 | 13 | 52 | None |
MARA | Options Chain | 19.00 | Call | 22.00 | 8/15 | Yes | 0.90 | 0.94 | 0.90 | +0.10 | +12.50% | 19,721 | 2,776 | 0.80 | 0.33 | 6 | 39 | None |
UUUU | Options Chain | 6.51 | Call | 6.00 | 8/08 | Yes | 0.50 | 0.90 | 0.85 | +0.59 | +226.93% | 1,183 | 167 | 0.75 | 0.69 | 7 | 31 | None |
SNOW | Options Chain | 214.42 | Call | 222.50 | 7/18 | No | 1.17 | 1.23 | 1.16 | -2.69 | -69.87% | 3,939 | 558 | 0.31 | 0.22 | 2 | 46 | None |
SOFI | Options Chain | 20.97 | Call | 24.00 | 7/25 | No | 0.22 | 0.24 | 0.24 | +0.11 | +84.62% | 1,009 | 143 | 0.64 | 0.19 | 11 | 50 | None |
NFLX | Options Chain | 1,250.59 | Call | 1,260.00 | 7/11 | No | 4.10 | 4.40 | 4.35 | -25.67 | -85.51% | 7,080 | 1,005 | 0.33 | 0.29 | 7 | 67 | None |
AAPL | Options Chain | 212.41 | Put | 212.50 | 7/11 | No | 1.03 | 1.09 | 1.10 | -1.23 | -52.79% | 46,140 | 6,578 | 0.24 | -0.51 | 10 | 64 | None |
AAP | Options Chain | 59.60 | Call | 46.00 | 7/11 | No | 12.65 | 13.70 | 13.80 | +6.01 | +77.15% | 4,250 | 606 | 3.14 | 1.00 | 8 | 44 | None |
MDB | Options Chain | 209.27 | Call | 212.50 | 7/11 | No | 0.77 | 1.01 | 1.00 | -3.65 | -78.50% | 750 | 107 | 0.49 | 0.27 | 5 | 49 | None |
ELF | Options Chain | 117.66 | Call | 120.00 | 7/11 | No | 0.13 | 0.18 | 0.15 | -0.96 | -86.49% | 1,550 | 223 | 0.55 | 0.10 | 7 | 57 | None |
MSTR | Options Chain | 421.74 | Put | 200.00 | 7/25 | No | 0.21 | 0.37 | 0.32 | -0.01 | -3.03% | 2,041 | 294 | 1.56 | 0.00 | 1 | 59 | None |
LUV | Options Chain | 37.35 | Call | 38.00 | 7/11 | No | 0.07 | 0.14 | 0.08 | +0.02 | +33.34% | 2,116 | 305 | 0.44 | 0.24 | 11 | 49 | None |
JD | Options Chain | 31.22 | Put | 26.00 | 10/17 | Yes | 0.42 | 0.58 | 0.57 | +0.21 | +58.34% | 922 | 133 | 0.41 | -0.15 | 22 | 34 |
Growth Stock List |
FULC | Options Chain | 7.91 | Call | 8.00 | 8/15 | Yes | 2.10 | 2.30 | 2.15 | +0.05 | +2.39% | 2,027 | 293 | 2.20 | 0.65 | 13 | 26 |
Small Cap Stock List |
AMD | Options Chain | 144.16 | Put | 147.00 | 7/11 | No | 3.10 | 3.25 | 3.10 | -5.30 | -63.10% | 1,030 | 150 | 0.44 | -0.80 | 13 | 52 | None |
HES | Options Chain | 150.88 | Put | 145.00 | 7/18 | No | 1.55 | 2.25 | 1.55 | +0.05 | +3.34% | 1,144 | 167 | 0.56 | -0.23 | 11 | 70 | None |
COIN | Options Chain | 373.85 | Call | 450.00 | 7/18 | No | 2.14 | 2.25 | 2.21 | +0.71 | +47.34% | 7,583 | 1,111 | 0.77 | 0.11 | 11 | 58 | None |
SBET | Options Chain | 18.48 | Put | 17.50 | 7/18 | No | 1.10 | 1.30 | 1.25 | -0.95 | -43.19% | 4,845 | 710 | 1.49 | -0.37 | 9 | 30 | None |
FND | Options Chain | 83.49 | Put | 80.00 | 7/18 | No | 0.00 | 0.60 | 0.20 | -2.39 | -92.28% | 5,000 | 733 | 0.45 | -0.15 | 8 | 47 | None |
AAPL | Options Chain | 212.41 | Call | 222.50 | 7/25 | No | 0.82 | 0.87 | 0.83 | 0.00 | 0.00% | 1,858 | 273 | 0.22 | 0.17 | 10 | 64 | None |
AAP | Options Chain | 59.60 | Call | 53.00 | 7/11 | No | 6.30 | 6.85 | 5.95 | +0.68 | +12.91% | 2,157 | 317 | 1.67 | 1.00 | 8 | 44 | None |
MSFT | Options Chain | 501.48 | Call | 530.00 | 8/01 | Yes | 3.60 | 3.80 | 3.72 | -0.28 | -7.00% | 2,094 | 308 | 0.25 | 0.21 | 13 | 68 | None |
EQT | Options Chain | 54.88 | Call | 56.00 | 7/18 | No | 0.45 | 0.53 | 0.42 | -0.30 | -41.67% | 1,175 | 173 | 0.31 | 0.31 | 7 | 61 | None |
LUV | Options Chain | 37.35 | Call | 40.00 | 8/15 | Yes | 0.79 | 0.84 | 0.77 | +0.57 | +285.00% | 4,380 | 645 | 0.37 | 0.30 | 11 | 49 | None |
CRWV | Options Chain | 138.29 | Call | 140.00 | 7/18 | No | 4.60 | 5.05 | 4.85 | -8.55 | -63.81% | 3,708 | 547 | 0.84 | 0.44 | 3 | 22 | None |
MSTR | Options Chain | 421.74 | Put | 200.00 | 3/20 | Yes | 9.50 | 10.10 | 9.95 | -1.65 | -14.23% | 1,003 | 148 | 0.77 | -0.07 | 1 | 59 | None |
PANW | Options Chain | 192.07 | Call | 197.50 | 7/11 | No | 0.20 | 0.26 | 0.22 | -8.13 | -97.37% | 1,842 | 272 | 0.42 | 0.08 | 10 | 58 | None |
OHI | Options Chain | 36.65 | Put | 33.00 | 9/19 | Yes | 0.30 | 0.55 | 0.36 | -0.01 | -2.71% | 900 | 133 | 0.26 | -0.16 | 13 | 71 | None |
PLTR | Options Chain | 142.50 | Put | 141.00 | 7/11 | No | 0.70 | 0.73 | 0.70 | -0.48 | -40.68% | 11,507 | 1,705 | 0.45 | -0.29 | 11 | 51 | None |
UAL | Options Chain | 91.67 | Call | 91.00 | 7/11 | No | 1.26 | 1.58 | 1.85 | +1.74 | +1,581.82% | 1,341 | 200 | 0.49 | 0.63 | 15 | 65 | None |
NVDA | Options Chain | 164.10 | Put | 162.50 | 7/11 | No | 0.43 | 0.44 | 0.42 | -0.82 | -66.13% | 145,934 | 21,768 | 0.31 | -0.32 | 13 | 57 | None |
LYFT | Options Chain | 15.32 | Call | 15.50 | 7/11 | No | 0.10 | 0.12 | 0.11 | -0.21 | -65.63% | 7,230 | 1,084 | 0.54 | 0.37 | 10 | 38 | None |
DDOG | Options Chain | 142.75 | Call | 139.00 | 7/11 | No | 0.47 | 0.50 | 0.50 | -3.80 | -88.38% | 992 | 149 | 0.36 | 0.31 | 8 | 47 | None |
HUM | Options Chain | 232.18 | Put | 400.00 | 1/16 | Yes | 163.10 | 172.80 | 170.40 | +0.40 | +0.24% | 3,540 | 532 | 0.66 | -0.95 | 16 | 61 | None |
VRT | Options Chain | 120.72 | Put | 120.00 | 7/11 | No | 0.91 | 1.84 | 1.07 | +0.87 | +435.00% | 3,150 | 474 | 0.68 | -0.36 | 8 | 58 | None |
IGC | Options Chain | 0.41 | Call | 2.50 | 2/20 | Yes | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 1,202 | 181 | 1.74 | 0.00 | 8 | 14 | None |
SMCI | Options Chain | 50.36 | Put | 51.00 | 7/18 | No | 2.05 | 2.09 | 2.07 | -0.51 | -19.77% | 713 | 108 | 0.59 | -0.54 | 10 | 51 | None |
AVGO | Options Chain | 275.40 | Call | 220.00 | 1/15 | Yes | 90.75 | 91.15 | 90.86 | -2.64 | -2.83% | 4,109 | 625 | 0.45 | 0.77 | 8 | 67 | None |
AAP | Options Chain | 59.60 | Call | 48.50 | 7/11 | No | 10.90 | 12.10 | 10.94 | +4.54 | +70.94% | 12,171 | 1,853 | 3.92 | 1.00 | 8 | 44 | None |
CCL | Options Chain | 29.10 | Call | 32.00 | 9/19 | No | 0.87 | 0.91 | 0.87 | +0.01 | +1.17% | 5,292 | 807 | 0.36 | 0.32 | 13 | 59 | None |
ALB | Options Chain | 74.27 | Put | 70.00 | 8/15 | Yes | 3.30 | 4.20 | 3.38 | -1.27 | -27.32% | 2,348 | 359 | 0.59 | -0.33 | 8 | 54 | None |
DQ | Options Chain | 18.91 | Call | 25.00 | 10/17 | Yes | 0.90 | 1.10 | 1.02 | +0.42 | +70.00% | 777 | 119 | 0.56 | 0.31 | 11 | 11 | None |
BCS | Options Chain | 18.81 | Call | 25.00 | 1/15 | Yes | 1.05 | 1.15 | 1.10 | -0.02 | -1.79% | 1,459 | 224 | 0.30 | 0.30 | 18 | 54 | None |
CORZ | Options Chain | 13.43 | Call | 13.50 | 7/11 | No | 0.12 | 0.15 | 0.13 | -0.15 | -53.58% | 18,250 | 2,805 | 0.97 | 0.30 | 5 | 26 | None |
MSFT | Options Chain | 501.48 | Call | 650.00 | 12/19 | Yes | 1.30 | 1.50 | 1.45 | +0.25 | +20.84% | 2,545 | 392 | 0.21 | 0.06 | 13 | 68 | None |
CRSP | Options Chain | 60.08 | Call | 62.00 | 7/11 | No | 0.15 | 0.55 | 0.15 | -0.35 | -70.00% | 1,457 | 225 | 1.04 | 0.16 | 6 | 47 | None |
BG | Options Chain | 76.54 | Call | 77.50 | 9/19 | Yes | 3.60 | 5.10 | 3.74 | +0.54 | +16.88% | 1,256 | 194 | 0.36 | 0.48 | 13 | 63 | None |
AAPL | Options Chain | 212.41 | Put | 210.00 | 7/11 | No | 0.28 | 0.30 | 0.29 | -0.79 | -73.15% | 52,071 | 8,060 | 0.25 | -0.19 | 10 | 64 | None |
SPCE | Options Chain | 3.05 | Call | 3.00 | 7/11 | No | 0.07 | 0.08 | 0.07 | +0.01 | +16.67% | 13,073 | 2,039 | 0.77 | 0.66 | 8 | 41 | None |
CVNA | Options Chain | 351.09 | Call | 357.50 | 7/18 | No | 4.00 | 4.15 | 4.09 | -4.16 | -50.43% | 1,037 | 162 | 0.41 | 0.31 | 7 | 57 | None |
UAL | Options Chain | 91.67 | Call | 95.00 | 7/11 | No | 0.15 | 0.21 | 0.18 | +0.13 | +260.00% | 2,111 | 330 | 0.57 | 0.13 | 15 | 65 | None |
USB | Options Chain | 47.57 | Call | 48.00 | 7/11 | No | 0.09 | 0.10 | 0.09 | -0.01 | -10.00% | 5,138 | 804 | 0.25 | 0.23 | 15 | 66 | None |
MDB | Options Chain | 209.27 | Call | 220.00 | 7/11 | No | 0.15 | 0.20 | 0.18 | -1.51 | -89.35% | 6,765 | 1,061 | 0.59 | 0.05 | 5 | 49 | None |
UPST | Options Chain | 79.03 | Call | 79.00 | 7/11 | No | 0.84 | 1.32 | 1.20 | -0.35 | -22.59% | 1,360 | 214 | 0.53 | 0.56 | 5 | 43 | None |
DAL | Options Chain | 50.70 | Call | 58.00 | 7/11 | Yes | 0.18 | 0.30 | 0.25 | +0.10 | +66.67% | 12,162 | 1,914 | 0.58 | 0.24 | 15 | 64 | None |
HOOD | Options Chain | 98.70 | Put | 98.00 | 7/18 | No | 3.20 | 3.30 | 3.26 | -2.94 | -47.42% | 1,350 | 213 | 0.63 | -0.45 | 11 | 57 | None |
RIOT | Options Chain | 12.59 | Call | 9.00 | 10/17 | Yes | 4.05 | 4.20 | 4.17 | +0.39 | +10.32% | 1,229 | 194 | 0.75 | 0.86 | 10 | 38 | None |
CLSK | Options Chain | 12.90 | Call | 13.50 | 7/18 | No | 0.38 | 0.43 | 0.40 | +0.10 | +33.34% | 11,611 | 1,838 | 0.84 | 0.38 | 6 | 41 | None |
ARM | Options Chain | 148.55 | Put | 136.00 | 7/18 | No | 0.52 | 0.56 | 0.58 | -0.27 | -31.77% | 839 | 133 | 0.49 | -0.11 | 3 | 22 | None |
BE | Options Chain | 25.85 | Call | 39.00 | 8/15 | Yes | 0.40 | 0.55 | 0.60 | -0.50 | -45.46% | 1,001 | 159 | 1.03 | 0.11 | 7 | 6 | None |
DAL | Options Chain | 50.70 | Put | 57.50 | 7/18 | Yes | 1.77 | 1.86 | 1.80 | -6.38 | -78.00% | 1,391 | 221 | 0.44 | -0.56 | 15 | 64 | None |
CAT | Options Chain | 408.33 | Call | 407.50 | 7/11 | No | 2.20 | 2.48 | 2.46 | +1.52 | +161.71% | 862 | 137 | 0.23 | 0.57 | 12 | 70 | None |
NVAX | Options Chain | 7.10 | Call | 7.50 | 8/01 | No | 0.20 | 0.37 | 0.58 | +0.32 | +123.08% | 1,846 | 294 | 0.62 | 0.43 | 19 | 48 |
Small Cap Stock List |
BBY | Options Chain | 73.72 | Call | 77.00 | 7/18 | No | 0.28 | 0.52 | 0.56 | +0.41 | +273.34% | 1,427 | 228 | 0.33 | 0.18 | 11 | 61 | None |
META | Options Chain | 727.24 | Call | 727.50 | 7/18 | No | 10.70 | 11.05 | 10.79 | -4.51 | -29.48% | 1,967 | 316 | 0.25 | 0.51 | 17 | 72 | None |
PRCT | Options Chain | 59.21 | Call | 62.50 | 7/18 | No | 2.45 | 2.90 | 1.95 | +0.10 | +5.41% | 1,373 | 221 | 1.20 | 0.34 | 10 | 45 | None |
JD | Options Chain | 31.22 | Call | 31.50 | 7/18 | No | 0.52 | 0.57 | 0.56 | -0.25 | -30.87% | 1,359 | 219 | 0.36 | 0.45 | 22 | 34 |
Growth Stock List |
TSLA | Options Chain | 309.87 | Put | 297.50 | 7/11 | No | 0.28 | 0.30 | 0.29 | -4.91 | -94.43% | 33,756 | 5,465 | 0.55 | -0.09 | 7 | 51 | None |
XOM | Options Chain | 114.93 | Put | 109.00 | 7/18 | No | 0.09 | 0.11 | 0.13 | -0.07 | -35.00% | 4,044 | 658 | 0.23 | -0.06 | 12 | 76 | None |
BMY | Options Chain | 48.52 | Call | 49.50 | 7/11 | No | 0.03 | 0.06 | 0.03 | +0.01 | +50.00% | 848 | 138 | 0.32 | 0.12 | 12 | 61 | None |
AAL | Options Chain | 12.94 | Put | 12.00 | 7/25 | Yes | 0.27 | 0.29 | 0.27 | -0.63 | -70.00% | 2,198 | 358 | 0.66 | -0.26 | 12 | 42 | None |
QS | Options Chain | 9.09 | Put | 8.00 | 7/25 | Yes | 0.34 | 0.39 | 0.37 | -0.21 | -36.21% | 1,191 | 194 | 1.15 | -0.26 | 9 | 26 | None |
AZ | Options Chain | 11.19 | Call | 11.00 | 8/15 | No | 1.25 | 1.50 | 1.35 | +0.50 | +58.83% | 798 | 130 | 0.94 | 0.57 | 7 | 19 | None |
SOFI | Options Chain | 20.97 | Call | 20.00 | 12/17 | Yes | 8.50 | 8.70 | 8.55 | +0.63 | +7.96% | 761 | 124 | 0.60 | 0.74 | 11 | 50 | None |
COIN | Options Chain | 373.85 | Call | 377.50 | 7/11 | No | 12.55 | 13.55 | 12.55 | +6.25 | +99.21% | 4,423 | 722 | 0.74 | 0.82 | 11 | 58 | None |
RH | Options Chain | 213.45 | Put | 340.00 | 8/15 | No | 123.80 | 129.10 | 124.10 | -10.70 | -7.94% | 1,800 | 294 | 1.19 | -1.00 | 8 | 44 | None |
TSLA | Options Chain | 309.87 | Call | 337.50 | 7/25 | Yes | 6.55 | 6.65 | 6.55 | +2.95 | +81.95% | 813 | 133 | 0.64 | 0.28 | 7 | 51 | None |
SOFI | Options Chain | 20.97 | Put | 18.00 | 3/20 | Yes | 2.30 | 2.38 | 2.38 | -0.45 | -15.91% | 617 | 101 | 0.61 | -0.27 | 11 | 50 | None |
MP | Options Chain | 45.23 | Call | 55.00 | 8/15 | Yes | 2.10 | 2.40 | 2.40 | +1.97 | +458.14% | 2,364 | 387 | 0.94 | 0.31 | 2 | 35 | None |
OMEX | Options Chain | 1.37 | Call | 1.50 | 1/16 | Yes | 0.40 | 0.60 | 0.55 | +0.10 | +22.23% | 3,839 | 631 | 1.67 | 0.66 | 12 | 28 | None |
COIN | Options Chain | 373.85 | Put | 367.50 | 7/11 | No | 0.32 | 0.37 | 0.36 | -4.23 | -92.16% | 2,323 | 382 | 0.68 | -0.07 | 11 | 58 | None |
ADSK | Options Chain | 286.11 | Call | 300.00 | 7/18 | No | 1.05 | 1.50 | 1.40 | -14.80 | -91.36% | 2,596 | 430 | 0.32 | 0.16 | 7 | 59 | None |
MSTR | Options Chain | 421.74 | Put | 150.00 | 8/08 | Yes | 0.26 | 0.42 | 0.31 | +0.01 | +3.34% | 693 | 115 | 1.57 | 0.00 | 1 | 59 | None |
META | Options Chain | 727.24 | Call | 727.50 | 7/25 | No | 15.50 | 15.85 | 15.80 | -4.45 | -21.98% | 699 | 116 | 0.26 | 0.52 | 17 | 72 | None |
UAL | Options Chain | 91.67 | Call | 110.00 | 7/18 | Yes | 0.17 | 0.36 | 0.27 | +0.22 | +440.00% | 3,419 | 569 | 0.78 | 0.08 | 15 | 65 | None |
SOFI | Options Chain | 20.97 | Call | 21.50 | 7/11 | No | 0.10 | 0.11 | 0.11 | +0.06 | +120.00% | 31,648 | 5,299 | 0.67 | 0.25 | 11 | 50 | None |
WMT | Options Chain | 94.86 | Call | 96.00 | 7/25 | No | 1.14 | 1.20 | 1.20 | -1.00 | -45.46% | 1,329 | 223 | 0.21 | 0.41 | 11 | 56 | None |
EQNR | Options Chain | 26.36 | Put | 26.00 | 8/15 | Yes | 0.70 | 0.75 | 0.77 | -0.18 | -18.95% | 1,448 | 243 | 0.32 | -0.36 | 13 | 65 | None |
MCK | Options Chain | 714.54 | Call | 730.00 | 7/18 | No | 2.25 | 6.00 | 3.68 | -8.92 | -70.80% | 671 | 113 | 0.24 | 0.25 | 15 | 54 | None |
MSTR | Options Chain | 421.74 | Put | 415.00 | 7/18 | No | 7.55 | 7.85 | 7.69 | -3.86 | -33.42% | 2,601 | 439 | 0.44 | -0.38 | 1 | 59 | None |
EL | Options Chain | 86.61 | Call | 91.00 | 7/11 | No | 1.37 | 1.79 | 1.74 | +1.64 | +1,640.00% | 651 | 110 | 0.46 | 0.71 | 7 | 48 | None |
VRT | Options Chain | 120.72 | Put | 122.00 | 7/11 | No | 1.26 | 2.48 | 2.08 | +1.90 | +1,055.56% | 2,868 | 485 | 0.75 | -0.59 | 8 | 58 | None |
TRIP | Options Chain | 18.16 | Call | 18.50 | 7/18 | No | 0.20 | 0.35 | 0.27 | +0.17 | +170.00% | 1,267 | 215 | 0.39 | 0.39 | 10 | 37 | None |
TSLA | Options Chain | 309.87 | Call | 305.00 | 7/18 | No | 11.20 | 11.30 | 11.30 | +6.15 | +119.42% | 33,389 | 5,676 | 0.46 | 0.62 | 7 | 51 | None |
AVGO | Options Chain | 275.40 | Put | 257.50 | 7/18 | No | 0.73 | 0.76 | 0.76 | -0.07 | -8.44% | 2,815 | 479 | 0.37 | -0.11 | 8 | 67 | None |
CORZ | Options Chain | 13.43 | Put | 10.00 | 11/21 | Yes | 0.78 | 1.30 | 0.86 | -0.08 | -8.52% | 2,000 | 342 | 0.82 | -0.22 | 5 | 26 | None |
UPS | Options Chain | 102.92 | Put | 110.00 | 8/15 | Yes | 8.45 | 8.60 | 8.50 | 0.00 | 0.00% | 1,029 | 176 | 0.33 | -0.71 | 14 | 66 | None |
MSFT | Options Chain | 501.48 | Call | 610.00 | 9/19 | Yes | 0.18 | 1.03 | 0.53 | +0.11 | +26.19% | 1,110 | 190 | 0.23 | 0.03 | 13 | 68 | None |
ADBE | Options Chain | 371.43 | Call | 385.00 | 8/01 | No | 4.30 | 4.50 | 4.25 | -1.16 | -21.45% | 847 | 145 | 0.25 | 0.31 | 12 | 62 | None |
VRT | Options Chain | 120.72 | Put | 118.00 | 7/18 | No | 2.34 | 2.75 | 2.35 | +1.71 | +267.19% | 1,323 | 227 | 0.55 | -0.36 | 8 | 58 | None |
WMT | Options Chain | 94.86 | Call | 96.00 | 7/11 | No | 0.11 | 0.13 | 0.13 | -1.04 | -88.89% | 6,423 | 1,103 | 0.26 | 0.18 | 11 | 56 | None |
MCHP | Options Chain | 75.08 | Call | 87.50 | 9/19 | Yes | 1.60 | 1.70 | 1.79 | +0.09 | +5.30% | 856 | 147 | 0.41 | 0.23 | 3 | 48 | None |
PANW | Options Chain | 192.07 | Call | 200.00 | 8/01 | No | 2.32 | 2.60 | 2.60 | -6.25 | -70.63% | 681 | 117 | 0.28 | 0.31 | 10 | 58 | None |
MARA | Options Chain | 19.00 | Put | 18.50 | 7/18 | No | 0.53 | 0.54 | 0.53 | -0.33 | -38.38% | 3,447 | 595 | 0.70 | -0.35 | 6 | 39 | None |
SOFI | Options Chain | 20.97 | Put | 20.50 | 7/11 | No | 0.08 | 0.09 | 0.09 | -0.40 | -81.64% | 24,677 | 4,266 | 0.59 | -0.24 | 11 | 50 | None |
BABA | Options Chain | 106.64 | Call | 107.00 | 7/11 | No | 0.62 | 0.66 | 0.66 | +0.43 | +186.96% | 10,647 | 1,841 | 0.35 | 0.44 | 18 | 33 | None |
BBAI | Options Chain | 7.12 | Call | 12.00 | 7/18 | No | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 9,258 | 1,606 | 2.03 | 0.06 | 3 | 21 | None |
META | Options Chain | 727.24 | Put | 725.00 | 7/18 | No | 8.90 | 9.15 | 8.84 | +0.64 | +7.81% | 5,027 | 874 | 0.24 | -0.45 | 17 | 72 | None |
MSTR | Options Chain | 421.74 | Call | 437.50 | 7/18 | No | 5.45 | 5.75 | 5.65 | +0.45 | +8.66% | 5,697 | 991 | 0.45 | 0.31 | 1 | 59 | None |
TGT | Options Chain | 104.74 | Put | 102.00 | 7/18 | No | 0.70 | 0.74 | 0.72 | -1.07 | -59.78% | 2,414 | 420 | 0.30 | -0.26 | 14 | 66 | None |
CRWD | Options Chain | 513.51 | Call | 495.00 | 7/11 | No | 1.42 | 1.55 | 1.50 | -17.80 | -92.23% | 850 | 148 | 0.42 | 0.24 | 6 | 45 | None |
HOOD | Options Chain | 98.70 | Put | 60.00 | 8/08 | Yes | 0.14 | 0.25 | 0.17 | -0.07 | -29.17% | 1,002 | 175 | 0.91 | -0.01 | 11 | 57 | None |
CORZ | Options Chain | 13.43 | Put | 5.00 | 1/15 | Yes | 0.47 | 0.75 | 0.60 | 0.00 | 0.00% | 6,076 | 1,062 | 0.78 | -0.06 | 5 | 26 | None |
OPTT | Options Chain | 0.58 | Call | 1.00 | 2/20 | Yes | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 2,148 | 376 | 1.63 | 0.60 | 9 | 15 | None |
ACN | Options Chain | 288.36 | Put | 320.00 | 7/18 | No | 30.60 | 33.70 | 32.10 | +15.10 | +88.83% | 857 | 151 | 0.63 | -1.00 | 16 | 65 | None |
MSTR | Options Chain | 421.74 | Call | 457.50 | 7/11 | No | 0.08 | 0.18 | 0.13 | -0.27 | -67.50% | 766 | 135 | 0.77 | 0.03 | 1 | 59 | None |
HOOD | Options Chain | 98.70 | Call | 109.00 | 7/18 | No | 0.84 | 0.88 | 0.86 | +0.38 | +79.17% | 2,695 | 475 | 0.67 | 0.17 | 11 | 57 | None |
NVDA | Options Chain | 164.10 | Call | 175.00 | 8/22 | No | 3.90 | 4.00 | 3.93 | +0.28 | +7.68% | 6,707 | 1,188 | 0.34 | 0.33 | 13 | 57 | None |
MSFT | Options Chain | 501.48 | Call | 535.00 | 8/01 | Yes | 2.71 | 3.25 | 2.84 | -0.01 | -0.36% | 2,313 | 410 | 0.25 | 0.17 | 13 | 68 | None |
SNAP | Options Chain | 9.34 | Put | 9.00 | 7/25 | No | 0.22 | 0.24 | 0.22 | -0.09 | -29.04% | 5,385 | 955 | 0.51 | -0.33 | 6 | 34 | None |
MCD | Options Chain | 298.39 | Call | 305.00 | 8/08 | Yes | 4.65 | 4.85 | 5.00 | +1.95 | +63.94% | 1,454 | 258 | 0.20 | 0.40 | 9 | 66 | None |
ROST | Options Chain | 130.86 | Call | 132.00 | 7/18 | No | 1.30 | 1.50 | 1.30 | -0.60 | -31.58% | 1,179 | 211 | 0.24 | 0.42 | 16 | 65 | None |
MSFT | Options Chain | 501.48 | Put | 502.50 | 7/18 | No | 4.40 | 4.60 | 4.50 | +0.29 | +6.89% | 1,719 | 308 | 0.15 | -0.51 | 13 | 68 | None |
GSK | Options Chain | 39.04 | Call | 40.00 | 7/11 | No | 0.00 | 0.30 | 0.05 | -0.03 | -37.50% | 574 | 103 | 0.73 | 0.34 | 12 | 53 | None |
TSLA | Options Chain | 309.87 | Put | 307.50 | 7/18 | No | 7.05 | 7.15 | 7.10 | -8.40 | -54.20% | 7,340 | 1,318 | 0.46 | -0.43 | 7 | 51 | None |
ASTS | Options Chain | 43.97 | Call | 80.00 | 10/17 | Yes | 1.80 | 2.31 | 2.01 | +0.12 | +6.35% | 1,007 | 181 | 1.03 | 0.19 | 5 | 43 | None |
CCL | Options Chain | 29.10 | Call | 31.00 | 8/01 | No | 0.41 | 0.44 | 0.44 | +0.09 | +25.72% | 2,066 | 372 | 0.37 | 0.27 | 13 | 59 | None |
COIN | Options Chain | 373.85 | Call | 392.50 | 7/18 | No | 12.65 | 13.25 | 12.88 | +5.02 | +63.87% | 1,870 | 337 | 0.63 | 0.48 | 11 | 58 | None |
NVDA | Options Chain | 164.10 | Call | 197.50 | 7/18 | No | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 1,323 | 239 | 0.47 | 0.00 | 13 | 57 | None |
AAL | Options Chain | 12.94 | Call | 14.50 | 8/01 | Yes | 0.23 | 0.25 | 0.24 | +0.17 | +242.86% | 768 | 139 | 0.57 | 0.26 | 12 | 42 | None |
PBF | Options Chain | 27.90 | Call | 29.00 | 7/18 | No | 0.45 | 0.80 | 0.63 | +0.48 | +320.00% | 556 | 101 | 0.60 | 0.36 | 8 | 56 | None |
NFE | Options Chain | 3.52 | Put | 3.00 | 7/11 | No | 0.00 | 0.10 | 0.04 | +0.01 | +33.34% | 1,650 | 301 | 3.28 | -0.07 | 8 | 38 | None |
EXE | Options Chain | 105.20 | Put | 120.00 | 7/18 | No | 14.55 | 15.85 | 15.15 | +1.15 | +8.22% | 847 | 155 | 0.57 | -1.00 | 3 | 22 | None |
ANET | Options Chain | 106.29 | Put | 105.00 | 7/18 | No | 1.75 | 1.85 | 1.86 | +0.06 | +3.34% | 582 | 107 | 0.40 | -0.38 | 13 | 60 | None |
SE | Options Chain | 149.40 | Put | 130.00 | 10/17 | Yes | 5.30 | 5.55 | 5.45 | -0.65 | -10.66% | 4,002 | 737 | 0.47 | -0.22 | 9 | 51 | None |
PANW | Options Chain | 192.07 | Call | 195.00 | 7/11 | No | 0.46 | 0.59 | 0.48 | -10.70 | -95.71% | 1,731 | 319 | 0.34 | 0.24 | 10 | 58 | None |
PENN | Options Chain | 19.30 | Call | 21.00 | 7/18 | No | 0.09 | 0.16 | 0.13 | +0.11 | +550.00% | 748 | 138 | 0.53 | 0.21 | 9 | 49 | None |
CORZ | Options Chain | 13.43 | Call | 20.00 | 1/15 | Yes | 1.78 | 2.94 | 2.80 | -0.20 | -6.67% | 6,091 | 1,124 | 0.71 | 0.43 | 5 | 26 | None |
LUV | Options Chain | 37.35 | Put | 35.00 | 8/01 | Yes | 0.58 | 0.70 | 0.65 | -0.98 | -60.13% | 740 | 137 | 0.44 | -0.25 | 11 | 49 | None |
UAL | Options Chain | 91.67 | Put | 83.00 | 7/18 | Yes | 1.20 | 1.28 | 1.31 | -3.34 | -71.83% | 927 | 172 | 0.83 | -0.18 | 15 | 65 | None |
AAP | Options Chain | 59.60 | Put | 50.00 | 8/15 | No | 0.84 | 1.17 | 1.00 | +0.15 | +17.65% | 1,140 | 212 | 0.61 | -0.16 | 8 | 44 | None |
COIN | Options Chain | 373.85 | Call | 380.00 | 7/11 | No | 10.65 | 11.15 | 10.84 | +5.34 | +97.10% | 26,362 | 4,914 | 0.68 | 0.76 | 11 | 58 | None |
AMD | Options Chain | 144.16 | Call | 146.00 | 7/11 | No | 0.57 | 0.59 | 0.56 | +0.44 | +366.67% | 33,690 | 6,283 | 0.42 | 0.29 | 13 | 52 | None |
COIN | Options Chain | 373.85 | Put | 362.50 | 7/11 | No | 0.17 | 0.24 | 0.21 | -2.75 | -92.91% | 3,306 | 617 | 0.74 | -0.06 | 11 | 58 | None |
MCK | Options Chain | 714.54 | Call | 760.00 | 7/18 | No | 0.10 | 2.15 | 0.46 | -0.32 | -41.03% | 664 | 124 | 0.34 | 0.03 | 15 | 54 | None |
PLTR | Options Chain | 142.50 | Put | 145.00 | 7/11 | No | 2.86 | 2.95 | 3.00 | -0.15 | -4.77% | 3,743 | 701 | 0.45 | -0.76 | 11 | 51 | None |
WDAY | Options Chain | 229.30 | Call | 240.00 | 8/15 | No | 3.60 | 3.80 | 3.70 | -4.80 | -56.48% | 587 | 110 | 0.25 | 0.33 | 5 | 53 | None |
RBLX | Options Chain | 105.03 | Put | 92.50 | 8/15 | Yes | 3.10 | 3.25 | 3.15 | +0.18 | +6.07% | 1,529 | 287 | 0.65 | -0.23 | 4 | 48 | None |
NVDA | Options Chain | 164.10 | Put | 85.00 | 8/01 | No | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 702 | 132 | 0.98 | 0.00 | 13 | 57 | None |
MSTR | Options Chain | 421.74 | Put | 425.00 | 7/11 | No | 5.90 | 6.40 | 6.10 | -6.90 | -53.08% | 824 | 155 | 0.50 | -0.60 | 1 | 59 | None |
NCLH | Options Chain | 23.15 | Call | 23.00 | 7/11 | No | 0.33 | 0.37 | 0.35 | +0.27 | +337.50% | 22,756 | 4,283 | 0.57 | 0.58 | 13 | 56 | None |
CMG | Options Chain | 56.41 | Call | 60.00 | 7/18 | No | 0.11 | 0.12 | 0.12 | 0.00 | 0.00% | 31,492 | 5,930 | 0.31 | 0.10 | 12 | 54 | None |
LUNR | Options Chain | 11.18 | Call | 12.00 | 8/15 | No | 1.17 | 1.22 | 1.20 | +0.25 | +26.32% | 6,070 | 1,144 | 1.06 | 0.49 | 7 | 24 | None |
MARA | Options Chain | 19.00 | Put | 18.50 | 7/11 | No | 0.11 | 0.12 | 0.12 | -0.33 | -73.34% | 10,651 | 2,018 | 0.78 | -0.23 | 6 | 39 | None |
MSTR | Options Chain | 421.74 | Call | 420.00 | 7/11 | No | 4.90 | 5.10 | 4.90 | +0.30 | +6.53% | 38,972 | 7,399 | 0.46 | 0.58 | 1 | 59 | None |
NCLH | Options Chain | 23.15 | Call | 23.50 | 7/11 | No | 0.14 | 0.15 | 0.15 | +0.12 | +400.00% | 1,637 | 311 | 0.60 | 0.32 | 13 | 56 | None |
AAP | Options Chain | 59.60 | Call | 48.00 | 7/11 | No | 11.45 | 11.80 | 10.95 | +2.50 | +29.59% | 1,242 | 236 | 2.72 | 1.00 | 8 | 44 | None |
AAP | Options Chain | 59.60 | Call | 60.00 | 7/18 | No | 1.19 | 1.49 | 1.20 | +0.21 | +21.22% | 1,950 | 371 | 0.46 | 0.45 | 8 | 44 | None |
BABA | Options Chain | 106.64 | Call | 110.00 | 8/22 | Yes | 3.70 | 5.05 | 4.74 | +1.23 | +35.05% | 1,445 | 275 | 0.38 | 0.46 | 18 | 33 | None |
COIN | Options Chain | 373.85 | Call | 377.50 | 7/18 | No | 19.95 | 20.65 | 20.20 | +7.35 | +57.20% | 1,081 | 206 | 0.61 | 0.66 | 11 | 58 | None |
FUTU | Options Chain | 142.40 | Call | 165.00 | 8/15 | No | 4.35 | 4.55 | 4.45 | +0.31 | +7.49% | 619 | 118 | 0.62 | 0.27 | 16 | 44 | None |
NVDA | Options Chain | 164.10 | Put | 141.00 | 7/18 | No | 0.17 | 0.18 | 0.17 | 0.00 | 0.00% | 8,134 | 1,553 | 0.57 | 0.00 | 13 | 57 | None |
QS | Options Chain | 9.09 | Put | 8.00 | 7/11 | No | 0.03 | 0.04 | 0.03 | -0.11 | -78.58% | 13,373 | 2,557 | 1.80 | -0.08 | 9 | 26 | None |
AMD | Options Chain | 144.16 | Put | 145.00 | 8/01 | No | 5.90 | 6.00 | 6.30 | -2.95 | -31.90% | 715 | 137 | 0.40 | -0.49 | 13 | 52 | None |
QS | Options Chain | 9.09 | Put | 9.00 | 7/11 | No | 0.22 | 0.23 | 0.23 | -0.50 | -68.50% | 1,591 | 305 | 1.36 | -0.44 | 9 | 26 | None |
JBLU | Options Chain | 4.56 | Put | 4.50 | 7/25 | No | 0.22 | 0.30 | 0.24 | -0.18 | -42.86% | 1,043 | 201 | 0.78 | -0.44 | 9 | 31 | None |
WMB | Options Chain | 57.78 | Call | 60.00 | 7/25 | No | 0.30 | 0.40 | 0.30 | -0.11 | -26.83% | 3,110 | 600 | 0.24 | 0.22 | 8 | 67 | None |
NFLX | Options Chain | 1,250.59 | Call | 1,240.00 | 7/11 | No | 14.30 | 15.65 | 14.60 | -28.40 | -66.05% | 964 | 186 | 0.37 | 0.67 | 7 | 67 | None |
HAL | Options Chain | 22.04 | Call | 22.00 | 1/16 | Yes | 2.47 | 2.56 | 2.48 | -0.01 | -0.41% | 2,742 | 531 | 0.37 | 0.57 | 11 | 64 | None |
AMD | Options Chain | 144.16 | Call | 145.00 | 7/11 | No | 0.89 | 0.91 | 0.90 | +0.74 | +462.50% | 69,324 | 13,451 | 0.41 | 0.41 | 13 | 52 | None |
CRWV | Options Chain | 138.29 | Put | 135.00 | 7/11 | No | 1.30 | 1.31 | 1.33 | +1.18 | +786.67% | 10,479 | 2,046 | 0.94 | -0.33 | 3 | 22 | None |
HIVE | Options Chain | 2.32 | Call | 2.50 | 8/08 | No | 0.20 | 0.30 | 0.26 | +0.12 | +85.72% | 655 | 128 | 0.99 | 0.56 | 10 | 45 | None |
IREN | Options Chain | 17.03 | Call | 20.00 | 7/25 | No | 0.45 | 0.47 | 0.43 | -0.10 | -18.87% | 4,928 | 965 | 1.00 | 0.25 | 9 | 34 | None |
COIN | Options Chain | 373.85 | Put | 345.00 | 7/18 | No | 1.30 | 1.37 | 1.37 | -1.98 | -59.11% | 4,720 | 925 | 0.60 | -0.11 | 11 | 58 | None |