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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
EQT | Options Chain | 59.37 | Put | 57.00 | 6/27 | No | 0.20 | 0.35 | 0.20 | -0.22 | -52.39% | 22,652 | 137 | 0.42 | -0.18 | 7 | 61 | None |
TSLA | Options Chain | 322.50 | Put | 60.00 | 6/27 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 45,502 | 302 | 0.00 | 0.00 | 7 | 49 | None |
TSLA | Options Chain | 322.50 | Put | 165.00 | 7/11 | No | 0.28 | 0.39 | 0.34 | +0.05 | +17.25% | 10,656 | 118 | 1.27 | 0.00 | 7 | 49 | None |
CCJ | Options Chain | 68.27 | Put | 55.00 | 8/15 | No | 0.62 | 0.73 | 0.69 | +0.06 | +9.53% | 12,990 | 147 | 0.49 | -0.10 | 11 | 58 | None |
VZ | Options Chain | 41.67 | Put | 40.50 | 6/27 | No | 0.08 | 0.37 | 0.11 | -0.02 | -15.39% | 10,138 | 135 | 0.32 | -0.15 | 14 | 65 | None |
HTZ | Options Chain | 5.88 | Call | 7.50 | 7/03 | No | 0.10 | 0.15 | 0.13 | +0.08 | +160.00% | 10,790 | 170 | 1.09 | 0.16 | 8 | 23 | None |
HPE | Options Chain | 17.78 | Call | 18.00 | 7/03 | No | 0.43 | 0.49 | 0.46 | +0.06 | +15.00% | 11,081 | 176 | 0.34 | 0.51 | 16 | 58 | None |
DKNG | Options Chain | 39.60 | Call | 43.00 | 6/27 | No | 0.16 | 0.20 | 0.21 | +0.07 | +50.00% | 9,605 | 179 | 0.37 | 0.18 | 4 | 46 | None |
DASH | Options Chain | 220.58 | Call | 200.00 | 9/19 | Yes | 32.25 | 32.90 | 32.57 | +1.02 | +3.24% | 40,873 | 765 | 0.45 | 0.73 | 9 | 48 | None |
CMCSA | Options Chain | 34.26 | Put | 33.00 | 6/27 | No | 0.04 | 2.22 | 0.06 | -0.07 | -53.85% | 8,058 | 167 | 1.07 | -0.06 | 12 | 64 | None |
SEAT | Options Chain | 1.94 | Call | 5.00 | 12/19 | No | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 10,148 | 223 | 1.78 | 0.14 | 8 | 36 | None |
TDS | Options Chain | 33.56 | Put | 25.00 | 11/21 | Yes | 1.65 | 2.00 | 1.63 | +0.23 | +16.43% | 5,032 | 118 | 0.68 | -0.18 | 8 | 52 | None |
NVDA | Options Chain | 145.48 | Call | 130.00 | 7/11 | No | 15.00 | 15.15 | 15.12 | -1.53 | -9.19% | 20,951 | 499 | 0.40 | 0.86 | 16 | 59 | None |
GOOG | Options Chain | 173.98 | Call | 172.50 | 6/27 | No | 0.91 | 0.94 | 0.91 | -2.99 | -76.67% | 8,510 | 205 | 0.27 | 0.25 | 16 | 71 | None |
CRCL | Options Chain | 240.28 | Put | 175.00 | 6/27 | No | 2.15 | 2.40 | 2.30 | -10.30 | -81.75% | 18,998 | 486 | 1.77 | -0.08 | 3 | 22 | None |
NVO | Options Chain | 74.01 | Put | 67.00 | 6/27 | No | 0.30 | 0.43 | 0.32 | -0.12 | -27.28% | 12,082 | 310 | 0.59 | -0.12 | 15 | 73 | None |
VALE | Options Chain | 9.30 | Call | 9.00 | 7/18 | No | 0.33 | 0.35 | 0.33 | -0.19 | -36.54% | 7,076 | 187 | 0.29 | 0.57 | 10 | 43 | None |
OSCR | Options Chain | 18.77 | Call | 25.00 | 6/27 | No | 0.30 | 0.35 | 0.35 | +0.25 | +250.00% | 9,594 | 275 | 1.19 | 0.19 | 14 | 39 | None |
AI | Options Chain | 23.60 | Call | 26.00 | 6/27 | No | 0.08 | 0.10 | 0.09 | -0.12 | -57.15% | 16,695 | 506 | 0.54 | 0.11 | 7 | 37 | None |
LUV | Options Chain | 31.16 | Put | 30.50 | 6/27 | No | 0.05 | 0.34 | 0.27 | -0.21 | -43.75% | 5,121 | 158 | 0.32 | -0.27 | 11 | 52 | None |
AMD | Options Chain | 128.24 | Call | 137.00 | 6/27 | No | 0.43 | 0.44 | 0.43 | +0.04 | +10.26% | 3,444 | 109 | 0.40 | 0.13 | 12 | 43 | None |
PHAT | Options Chain | 10.90 | Call | 12.50 | 8/15 | No | 0.95 | 1.60 | 1.10 | -0.30 | -21.43% | 5,032 | 169 | 1.22 | 0.44 | 8 | 23 | None |
IRON | Options Chain | 51.61 | Call | 55.00 | 7/18 | No | 1.40 | 2.00 | 1.95 | -1.35 | -40.91% | 4,349 | 150 | 0.39 | 0.46 | 3 | 16 | None |
CMCSA | Options Chain | 34.26 | Call | 36.00 | 7/25 | Yes | 0.26 | 0.37 | 0.37 | +0.05 | +15.63% | 12,114 | 436 | 0.21 | 0.27 | 12 | 64 | None |
AI | Options Chain | 23.60 | Call | 24.50 | 6/27 | No | 0.29 | 0.33 | 0.32 | -0.31 | -49.21% | 16,698 | 601 | 0.49 | 0.31 | 7 | 37 | None |
AMD | Options Chain | 128.24 | Put | 131.00 | 6/27 | No | 4.30 | 4.40 | 4.30 | -1.15 | -21.11% | 4,608 | 174 | 0.39 | -0.64 | 12 | 43 | None |
NVDA | Options Chain | 145.48 | Call | 110.00 | 7/03 | No | 33.85 | 34.30 | 33.86 | -1.25 | -3.56% | 15,120 | 587 | 0.78 | 0.99 | 16 | 59 | None |
GOOG | Options Chain | 173.98 | Put | 162.50 | 6/27 | No | 0.95 | 0.98 | 0.98 | +0.63 | +180.00% | 2,899 | 114 | 0.32 | -0.21 | 16 | 71 | None |
CRWV | Options Chain | 183.58 | Call | 72.50 | 9/19 | No | 109.40 | 113.35 | 108.40 | +10.85 | +11.13% | 3,660 | 145 | 3.00 | 1.00 | 3 | 22 | None |
GOOGL | Options Chain | 173.32 | Call | 172.50 | 6/27 | No | 0.66 | 0.70 | 0.69 | -2.78 | -80.12% | 14,038 | 559 | 0.27 | 0.18 | 16 | 61 | None |
GOOGL | Options Chain | 173.32 | Call | 167.50 | 6/27 | No | 2.27 | 2.33 | 2.27 | -4.70 | -67.44% | 6,442 | 261 | 0.28 | 0.46 | 16 | 61 | None |
CRWV | Options Chain | 183.58 | Call | 85.00 | 7/18 | No | 96.85 | 101.05 | 96.06 | +10.60 | +12.41% | 19,400 | 790 | 2.89 | 1.00 | 3 | 22 | None |
DD | Options Chain | 66.86 | Call | 71.00 | 6/27 | No | 0.00 | 0.35 | 0.05 | -0.16 | -76.19% | 6,001 | 250 | 0.48 | 0.01 | 11 | 57 | None |
CRWV | Options Chain | 183.58 | Call | 55.00 | 10/17 | No | 127.00 | 130.90 | 129.15 | +14.20 | +12.36% | 2,740 | 117 | 3.27 | 1.00 | 3 | 22 | None |
BILI | Options Chain | 19.74 | Put | 21.00 | 7/18 | Yes | 1.62 | 1.87 | 1.81 | +0.26 | +16.78% | 9,009 | 385 | 0.46 | -0.64 | 12 | 11 | None |
CRWV | Options Chain | 183.58 | Call | 60.00 | 7/18 | No | 121.90 | 125.80 | 123.95 | +10.90 | +9.65% | 4,760 | 206 | 4.06 | 1.00 | 3 | 22 | None |
MET | Options Chain | 78.55 | Put | 70.00 | 7/18 | No | 0.15 | 0.40 | 0.35 | 0.00 | 0.00% | 3,023 | 135 | 0.33 | -0.09 | 20 | 73 | None |
HHH | Options Chain | 69.26 | Put | 60.00 | 10/17 | No | 1.25 | 2.40 | 1.25 | +0.02 | +1.63% | 2,303 | 105 | 0.32 | -0.16 | 3 | 17 | None |
HNGE | Options Chain | 42.07 | Call | 45.00 | 7/18 | No | 3.50 | 3.60 | 3.60 | +2.43 | +207.70% | 3,378 | 155 | 0.99 | 0.46 | 3 | 19 | None |
COIN | Options Chain | 295.29 | Put | 305.00 | 6/27 | No | 9.30 | 9.50 | 9.50 | -8.70 | -47.81% | 2,607 | 122 | 0.66 | -0.43 | 11 | 58 | None |
ASTS | Options Chain | 45.94 | Put | 39.00 | 6/27 | No | 0.25 | 0.28 | 0.28 | -0.46 | -62.17% | 6,556 | 308 | 0.94 | -0.09 | 5 | 43 | None |
RBLX | Options Chain | 102.65 | Put | 67.50 | 10/17 | Yes | 1.38 | 1.53 | 1.55 | -0.01 | -0.65% | 2,610 | 124 | 0.60 | -0.08 | 4 | 31 | None |
SBUX | Options Chain | 92.28 | Call | 98.00 | 6/27 | No | 0.16 | 0.40 | 0.21 | +0.01 | +5.00% | 2,311 | 111 | 0.30 | 0.12 | 10 | 45 | None |
MSTR | Options Chain | 369.03 | Call | 382.50 | 6/27 | No | 4.35 | 4.55 | 4.50 | -0.83 | -15.58% | 12,290 | 596 | 0.45 | 0.31 | 1 | 59 | None |
TEM | Options Chain | 68.31 | Call | 74.00 | 6/27 | No | 0.95 | 1.15 | 1.05 | -0.85 | -44.74% | 2,237 | 110 | 0.78 | 0.26 | 3 | 21 | None |
BDX | Options Chain | 168.42 | Put | 225.00 | 9/19 | Yes | 54.50 | 58.20 | 55.72 | -0.18 | -0.33% | 2,200 | 110 | 0.49 | -0.98 | 12 | 54 | None |
CTSH | Options Chain | 79.14 | Put | 75.00 | 7/18 | No | 1.60 | 1.75 | 1.65 | +0.95 | +135.72% | 2,581 | 133 | 0.24 | -0.43 | 18 | 60 | None |
FIS | Options Chain | 80.44 | Put | 82.50 | 7/18 | No | 3.00 | 3.30 | 3.10 | +0.85 | +37.78% | 2,215 | 115 | 0.37 | -0.72 | 9 | 56 | None |
LMND | Options Chain | 40.50 | Put | 40.00 | 6/27 | No | 0.30 | 0.35 | 0.35 | -1.15 | -76.67% | 2,284 | 119 | 0.71 | -0.14 | 9 | 33 | None |
CAH | Options Chain | 163.40 | Put | 160.00 | 7/18 | No | 1.75 | 2.95 | 3.99 | +1.94 | +94.64% | 2,501 | 131 | 0.23 | -0.36 | 16 | 46 | None |
TSLA | Options Chain | 322.50 | Put | 70.00 | 6/27 | No | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 30,086 | 1,598 | 0.00 | 0.00 | 7 | 49 | None |
SOFI | Options Chain | 15.36 | Call | 16.50 | 7/11 | No | 0.28 | 0.30 | 0.30 | -0.10 | -25.00% | 34,808 | 1,856 | 0.49 | 0.28 | 12 | 42 | None |
WDC | Options Chain | 59.19 | Call | 58.00 | 6/27 | No | 1.81 | 2.01 | 1.90 | -0.28 | -12.85% | 4,134 | 222 | 0.34 | 0.69 | 12 | 59 | None |
MP | Options Chain | 37.22 | Call | 39.00 | 7/18 | No | 3.00 | 3.20 | 3.20 | +0.21 | +7.03% | 3,401 | 183 | 0.86 | 0.50 | 2 | 37 | None |
APP | Options Chain | 324.70 | Put | 200.00 | 8/15 | No | 2.90 | 3.80 | 2.80 | +0.30 | +12.00% | 2,458 | 133 | 0.91 | -0.06 | 9 | 60 | None |
COIN | Options Chain | 295.29 | Put | 300.00 | 6/27 | No | 7.20 | 7.35 | 7.35 | -8.15 | -52.59% | 4,110 | 225 | 0.66 | -0.35 | 11 | 58 | None |
OSCR | Options Chain | 18.77 | Call | 24.00 | 6/27 | No | 0.40 | 0.45 | 0.45 | +0.30 | +200.00% | 1,878 | 103 | 1.11 | 0.24 | 14 | 39 | None |
MU | Options Chain | 121.82 | Put | 114.00 | 6/27 | Yes | 2.12 | 2.21 | 2.15 | -0.60 | -21.82% | 2,700 | 149 | 0.88 | -0.23 | 16 | 58 | None |
SEDG | Options Chain | 16.98 | Call | 18.00 | 6/27 | No | 0.55 | 0.62 | 0.59 | -0.28 | -32.19% | 2,914 | 164 | 1.21 | 0.35 | 9 | 22 | None |
JD | Options Chain | 32.50 | Call | 33.50 | 6/27 | No | 0.08 | 0.10 | 0.09 | -0.23 | -71.88% | 5,498 | 312 | 0.37 | 0.12 | 22 | 25 |
Growth Stock List |
APP | Options Chain | 324.70 | Call | 350.00 | 6/27 | No | 2.60 | 3.00 | 2.80 | -7.23 | -72.09% | 3,453 | 198 | 0.60 | 0.20 | 9 | 60 | None |
TSM | Options Chain | 213.75 | Put | 175.00 | 7/25 | Yes | 1.19 | 1.31 | 1.25 | +0.22 | +21.36% | 2,031 | 119 | 0.46 | -0.13 | 24 | 64 |
Dividend Stock List |
PLTR | Options Chain | 139.96 | Call | 143.00 | 6/27 | No | 1.50 | 1.56 | 1.55 | -1.37 | -46.92% | 46,855 | 2,874 | 0.47 | 0.27 | 11 | 45 | None |
AMZN | Options Chain | 209.69 | Call | 212.50 | 6/27 | No | 1.86 | 1.93 | 1.92 | -1.98 | -50.77% | 22,679 | 1,400 | 0.26 | 0.38 | 15 | 64 | None |
OSCR | Options Chain | 18.77 | Put | 20.00 | 6/27 | No | 0.55 | 0.60 | 0.54 | -1.26 | -70.00% | 2,880 | 178 | 0.96 | -0.30 | 14 | 39 | None |
CRWV | Options Chain | 183.58 | Call | 105.00 | 7/18 | No | 76.95 | 81.00 | 78.64 | +12.44 | +18.80% | 9,468 | 588 | 2.31 | 1.00 | 3 | 22 | None |
NVDA | Options Chain | 145.48 | Put | 124.00 | 6/27 | No | 0.13 | 0.15 | 0.14 | 0.00 | 0.00% | 18,270 | 1,136 | 0.59 | -0.02 | 16 | 59 | None |
CMCSA | Options Chain | 34.26 | Put | 32.00 | 7/25 | Yes | 0.13 | 0.49 | 0.25 | -0.08 | -24.25% | 4,223 | 264 | 0.32 | -0.18 | 12 | 64 | None |
SA | Options Chain | 14.77 | Put | 15.00 | 7/18 | No | 0.85 | 1.00 | 0.90 | +0.20 | +28.58% | 1,700 | 110 | 0.46 | -0.56 | 8 | 24 | None |
BAC | Options Chain | 45.50 | Put | 45.50 | 6/27 | No | 0.54 | 0.55 | 0.54 | -0.38 | -41.31% | 1,842 | 120 | 0.23 | -0.48 | 12 | 73 | None |
CORZ | Options Chain | 11.90 | Call | 16.00 | 7/18 | No | 0.03 | 0.10 | 0.05 | -0.10 | -66.67% | 35,367 | 2,305 | 0.68 | 0.08 | 5 | 27 | None |
RKLB | Options Chain | 27.85 | Put | 25.50 | 7/03 | No | 0.18 | 0.34 | 0.23 | -0.50 | -68.50% | 4,119 | 270 | 0.76 | -0.12 | 2 | 33 | None |
AMD | Options Chain | 128.24 | Call | 136.00 | 6/27 | No | 0.54 | 0.56 | 0.53 | +0.01 | +1.93% | 2,979 | 196 | 0.40 | 0.15 | 12 | 43 | None |
CRWV | Options Chain | 183.58 | Put | 180.00 | 6/27 | No | 11.65 | 12.10 | 11.86 | -9.34 | -44.06% | 4,573 | 302 | 1.16 | -0.45 | 3 | 22 | None |
AAL | Options Chain | 10.62 | Put | 8.00 | 6/27 | No | 0.01 | 0.17 | 0.02 | +0.01 | +100.00% | 1,921 | 127 | 1.47 | 0.00 | 13 | 42 | None |
KR | Options Chain | 65.52 | Call | 72.00 | 6/27 | No | 1.08 | 1.20 | 1.13 | +0.93 | +465.00% | 2,356 | 157 | 0.28 | 0.51 | 12 | 63 | None |
MP | Options Chain | 37.22 | Call | 38.00 | 6/27 | No | 1.90 | 2.05 | 2.00 | +0.25 | +14.29% | 3,441 | 231 | 1.00 | 0.51 | 2 | 37 | None |
ALGM | Options Chain | 30.96 | Put | 22.50 | 8/15 | Yes | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 7,584 | 515 | 0.61 | -0.07 | 2 | 31 | None |
AFL | Options Chain | 103.30 | Put | 90.00 | 9/19 | Yes | 0.70 | 1.15 | 1.12 | -0.19 | -14.51% | 2,252 | 153 | 0.26 | -0.18 | 12 | 60 | None |
FITB | Options Chain | 38.78 | Call | 42.00 | 7/18 | Yes | 0.05 | 0.65 | 0.18 | -0.02 | -10.00% | 2,647 | 194 | 0.30 | 0.18 | 10 | 65 | None |
KVUE | Options Chain | 21.39 | Call | 21.00 | 7/18 | No | 0.85 | 0.98 | 0.92 | -0.02 | -2.13% | 5,422 | 400 | 0.26 | 0.64 | 3 | 19 | None |
GOOG | Options Chain | 173.98 | Call | 167.50 | 6/27 | No | 2.86 | 2.90 | 2.77 | -5.38 | -66.02% | 1,948 | 145 | 0.28 | 0.54 | 16 | 71 | None |
HIMS | Options Chain | 61.07 | Put | 62.00 | 6/27 | No | 1.87 | 2.09 | 1.87 | -1.58 | -45.80% | 2,870 | 215 | 0.84 | -0.36 | 14 | 41 | None |
PFE | Options Chain | 23.88 | Call | 24.50 | 7/03 | No | 0.16 | 0.19 | 0.16 | -0.04 | -20.00% | 1,401 | 106 | 0.20 | 0.28 | 12 | 54 | None |
CORZ | Options Chain | 11.90 | Call | 12.50 | 6/27 | No | 0.17 | 0.21 | 0.17 | -0.12 | -41.38% | 7,645 | 580 | 0.64 | 0.29 | 5 | 27 | None |
UNH | Options Chain | 306.29 | Call | 570.00 | 6/27 | No | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 3,610 | 274 | 1.39 | 0.00 | 14 | 69 | None |
OXY | Options Chain | 45.35 | Put | 42.00 | 7/03 | No | 0.18 | 0.20 | 0.19 | -0.09 | -32.15% | 4,406 | 339 | 0.39 | -0.12 | 12 | 66 | None |
LUV | Options Chain | 31.16 | Put | 30.00 | 6/27 | No | 0.15 | 0.29 | 0.20 | -0.11 | -35.49% | 2,563 | 198 | 0.43 | -0.21 | 11 | 52 | None |
ONON | Options Chain | 51.87 | Put | 45.00 | 7/18 | No | 0.18 | 1.18 | 0.29 | -0.10 | -25.65% | 7,512 | 586 | 0.47 | -0.08 | 11 | 54 | None |
LAKE | Options Chain | 12.81 | Call | 15.00 | 7/18 | No | 0.30 | 0.35 | 0.32 | +0.08 | +33.34% | 1,889 | 148 | 0.59 | 0.25 | 12 | 35 | None |
TOST | Options Chain | 42.70 | Put | 38.00 | 7/18 | No | 0.41 | 0.45 | 0.43 | -0.06 | -12.25% | 4,006 | 314 | 0.43 | -0.16 | 11 | 49 | None |
CORZ | Options Chain | 11.90 | Put | 10.00 | 7/18 | No | 0.15 | 0.22 | 0.21 | +0.03 | +16.67% | 6,198 | 491 | 0.67 | -0.16 | 5 | 27 | None |
SMCI | Options Chain | 44.47 | Put | 45.50 | 6/27 | No | 1.65 | 1.70 | 1.67 | -0.53 | -24.10% | 2,287 | 182 | 0.64 | -0.50 | 13 | 51 | None |
TSLA | Options Chain | 322.50 | Call | 322.50 | 6/27 | No | 10.55 | 10.75 | 10.72 | -1.24 | -10.37% | 17,010 | 1,355 | 0.61 | 0.51 | 7 | 49 | None |
CEP | Options Chain | 33.20 | Put | 25.00 | 7/18 | No | 0.15 | 0.75 | 0.30 | -0.15 | -33.34% | 4,511 | 374 | 0.95 | -0.08 | 3 | 16 | None |
RF | Options Chain | 21.96 | Call | 24.00 | 7/18 | Yes | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 3,502 | 292 | 0.25 | 0.17 | 14 | 62 | None |
COMM | Options Chain | 6.01 | Call | 7.00 | 7/18 | No | 0.25 | 0.30 | 0.27 | +0.08 | +42.11% | 5,502 | 463 | 0.76 | 0.34 | 10 | 25 | None |
HST | Options Chain | 15.73 | Call | 15.00 | 7/18 | No | 0.75 | 0.90 | 0.85 | -0.10 | -10.53% | 1,528 | 129 | 0.29 | 0.72 | 10 | 51 | None |
XOM | Options Chain | 113.19 | Call | 119.00 | 6/27 | No | 0.32 | 0.45 | 0.35 | 0.00 | 0.00% | 3,037 | 258 | 0.26 | 0.18 | 12 | 76 | None |
NVDA | Options Chain | 145.48 | Put | 116.00 | 6/27 | No | 0.08 | 0.10 | 0.09 | +0.01 | +12.50% | 12,035 | 1,029 | 0.70 | 0.00 | 16 | 59 | None |
NVDA | Options Chain | 145.48 | Put | 146.00 | 6/27 | No | 3.40 | 3.50 | 3.38 | +0.41 | +13.81% | 17,084 | 1,465 | 0.28 | -0.64 | 16 | 59 | None |
APP | Options Chain | 324.70 | Call | 340.00 | 8/15 | No | 34.10 | 35.50 | 33.80 | -11.63 | -25.60% | 3,026 | 260 | 0.79 | 0.51 | 9 | 60 | None |
XYZ | Options Chain | 63.09 | Put | 65.00 | 6/27 | No | 1.92 | 2.29 | 2.13 | -0.47 | -18.08% | 2,365 | 206 | 0.33 | -0.64 | 17 | 49 | None |
FAST | Options Chain | 41.49 | Call | 41.25 | 7/18 | Yes | 0.90 | 1.35 | 1.30 | -0.16 | -10.96% | 3,569 | 311 | 0.26 | 0.50 | 11 | 48 | None |
SCHW | Options Chain | 89.91 | Put | 89.00 | 6/27 | No | 0.85 | 0.93 | 0.89 | 0.00 | 0.00% | 1,660 | 145 | 0.20 | -0.46 | 12 | 67 | None |
META | Options Chain | 695.77 | Put | 687.50 | 6/27 | No | 12.35 | 12.60 | 12.49 | +4.74 | +61.17% | 1,369 | 120 | 0.27 | -0.56 | 17 | 72 | None |
GRRR | Options Chain | 18.81 | Call | 30.00 | 6/27 | No | 0.40 | 0.55 | 0.55 | +0.45 | +450.00% | 1,820 | 160 | 1.37 | 0.17 | 9 | 15 | None |
BLDR | Options Chain | 114.82 | Call | 125.00 | 7/18 | No | 2.05 | 2.45 | 2.09 | +0.98 | +88.29% | 2,180 | 193 | 0.45 | 0.27 | 9 | 67 | None |
IONQ | Options Chain | 39.63 | Call | 43.50 | 6/27 | No | 0.77 | 0.98 | 0.85 | +0.09 | +11.85% | 4,208 | 375 | 0.87 | 0.27 | 8 | 43 | None |
CVE | Options Chain | 14.64 | Call | 17.00 | 7/18 | No | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 13,040 | 1,164 | 0.41 | 0.09 | 14 | 62 | None |
MSFT | Options Chain | 480.24 | Put | 410.00 | 7/03 | No | 0.08 | 0.18 | 0.18 | 0.00 | 0.00% | 2,545 | 229 | 0.38 | -0.01 | 13 | 68 | None |
COIN | Options Chain | 295.29 | Call | 300.00 | 8/15 | Yes | 36.00 | 36.45 | 36.30 | +7.10 | +24.32% | 47,854 | 4,309 | 0.65 | 0.60 | 11 | 58 | None |
GDS | Options Chain | 27.25 | Call | 30.00 | 7/18 | No | 0.85 | 1.30 | 0.94 | -0.11 | -10.48% | 3,020 | 274 | 0.72 | 0.32 | 10 | 10 | None |
RKLB | Options Chain | 27.85 | Put | 29.00 | 6/27 | No | 0.70 | 0.78 | 0.74 | -1.43 | -65.90% | 1,238 | 113 | 0.68 | -0.35 | 2 | 33 | None |
CRS | Options Chain | 250.97 | Call | 260.00 | 8/15 | Yes | 15.70 | 19.50 | 16.80 | +0.95 | +6.00% | 2,200 | 201 | 0.50 | 0.50 | 12 | 60 | None |
ASTS | Options Chain | 45.94 | Call | 55.00 | 6/27 | No | 0.40 | 0.48 | 0.41 | -0.11 | -21.16% | 5,067 | 467 | 1.07 | 0.14 | 5 | 43 | None |
TSLA | Options Chain | 322.50 | Put | 322.50 | 6/27 | No | 10.70 | 10.90 | 10.61 | -1.49 | -12.32% | 11,667 | 1,079 | 0.59 | -0.49 | 7 | 49 | None |
CELH | Options Chain | 43.37 | Put | 43.00 | 6/27 | No | 0.93 | 1.00 | 0.99 | +0.24 | +32.00% | 1,877 | 174 | 0.49 | -0.42 | 8 | 51 | None |
GOOGL | Options Chain | 173.32 | Call | 172.50 | 7/03 | No | 1.33 | 1.37 | 1.32 | -3.07 | -69.94% | 1,625 | 151 | 0.27 | 0.28 | 16 | 61 | None |
OSCR | Options Chain | 18.77 | Call | 30.00 | 6/27 | No | 0.10 | 0.15 | 0.13 | +0.08 | +160.00% | 1,732 | 161 | 1.38 | 0.03 | 14 | 39 | None |
OSCR | Options Chain | 18.77 | Call | 22.50 | 6/27 | No | 0.70 | 0.75 | 0.71 | +0.46 | +184.00% | 2,728 | 256 | 1.03 | 0.37 | 14 | 39 | None |
AMZN | Options Chain | 209.69 | Put | 197.50 | 7/03 | No | 0.89 | 0.93 | 0.90 | +0.07 | +8.44% | 1,487 | 141 | 0.31 | -0.14 | 15 | 64 | None |
COP | Options Chain | 93.80 | Call | 95.00 | 7/03 | No | 2.07 | 2.32 | 2.19 | -0.51 | -18.89% | 3,328 | 319 | 0.32 | 0.50 | 12 | 66 | None |
FRT | Options Chain | 95.62 | Call | 95.00 | 7/18 | No | 1.70 | 2.15 | 2.20 | 0.00 | 0.00% | 1,665 | 160 | 0.16 | 0.55 | 11 | 68 | None |
BABA | Options Chain | 113.01 | Call | 150.00 | 7/18 | No | 0.12 | 0.15 | 0.14 | -0.03 | -17.65% | 6,759 | 651 | 0.49 | 0.01 | 19 | 23 | None |
HOOD | Options Chain | 78.35 | Call | 84.00 | 6/27 | No | 0.66 | 0.70 | 0.67 | -0.33 | -33.00% | 4,940 | 478 | 0.56 | 0.22 | 12 | 57 | None |
OSCR | Options Chain | 18.77 | Call | 22.00 | 8/15 | No | 2.85 | 2.95 | 2.92 | +1.32 | +82.50% | 2,656 | 258 | 0.95 | 0.54 | 14 | 39 | None |
YETI | Options Chain | 29.29 | Put | 27.50 | 7/18 | No | 0.60 | 0.75 | 0.70 | -0.02 | -2.78% | 2,563 | 249 | 0.47 | -0.26 | 16 | 42 | None |
CART | Options Chain | 43.75 | Put | 28.00 | 1/16 | No | 0.60 | 0.70 | 0.60 | +0.04 | +7.15% | 1,500 | 146 | 0.50 | -0.08 | 3 | 20 | None |
BSX | Options Chain | 101.30 | Put | 100.00 | 6/27 | No | 0.30 | 0.90 | 0.70 | -0.20 | -22.23% | 4,269 | 419 | 0.19 | -0.37 | 7 | 61 | None |
AMD | Options Chain | 128.24 | Put | 129.00 | 6/27 | No | 3.10 | 3.15 | 3.11 | -1.34 | -30.12% | 5,443 | 537 | 0.39 | -0.52 | 12 | 43 | None |
RKLB | Options Chain | 27.85 | Put | 30.00 | 6/27 | No | 1.17 | 1.24 | 1.24 | -1.69 | -57.68% | 2,653 | 263 | 0.73 | -0.48 | 2 | 33 | None |
CLX | Options Chain | 120.93 | Call | 120.00 | 7/18 | No | 3.50 | 4.00 | 3.80 | -0.19 | -4.77% | 1,148 | 114 | 0.20 | 0.62 | 15 | 56 | None |
ETR | Options Chain | 80.92 | Put | 85.00 | 12/19 | Yes | 6.50 | 7.70 | 6.90 | -4.20 | -37.84% | 1,515 | 151 | 0.23 | -0.57 | 11 | 70 | None |
CLBR | Options Chain | 16.48 | Call | 17.50 | 8/15 | No | 4.40 | 4.60 | 4.50 | +0.30 | +7.15% | 1,023 | 102 | 1.92 | 0.62 | 3 | 16 | None |
GPC | Options Chain | 118.87 | Call | 120.00 | 7/18 | No | 3.10 | 4.90 | 3.70 | +0.95 | +34.55% | 1,282 | 128 | 0.31 | 0.51 | 10 | 53 | None |
PNR | Options Chain | 96.94 | Call | 97.50 | 7/18 | No | 2.10 | 2.45 | 2.45 | -0.10 | -3.93% | 1,714 | 172 | 0.22 | 0.50 | 12 | 57 | None |
CRCL | Options Chain | 240.28 | Put | 180.00 | 6/27 | No | 2.75 | 3.20 | 2.96 | -11.88 | -80.06% | 4,159 | 420 | 1.79 | -0.10 | 3 | 22 | None |
CINF | Options Chain | 145.44 | Call | 145.00 | 7/18 | No | 3.10 | 3.60 | 3.60 | -0.30 | -7.70% | 1,109 | 112 | 0.21 | 0.51 | 17 | 65 |
Dividend Stock List |
MSTR | Options Chain | 369.03 | Call | 367.50 | 6/27 | No | 10.75 | 11.00 | 10.75 | -0.90 | -7.73% | 1,731 | 176 | 0.46 | 0.56 | 1 | 59 | None |
PYPL | Options Chain | 68.57 | Call | 70.00 | 7/11 | No | 2.15 | 2.21 | 2.25 | +0.68 | +43.32% | 2,075 | 213 | 0.30 | 0.54 | 12 | 60 | None |
AMD | Options Chain | 128.24 | Put | 127.00 | 7/03 | No | 3.05 | 3.15 | 3.10 | -0.84 | -21.32% | 4,779 | 494 | 0.39 | -0.42 | 12 | 43 | None |
AAPL | Options Chain | 201.00 | Put | 235.00 | 7/18 | No | 33.55 | 34.75 | 35.10 | -4.00 | -10.23% | 7,470 | 773 | 0.37 | -0.98 | 10 | 65 | None |
BABA | Options Chain | 113.01 | Call | 110.00 | 8/15 | No | 8.05 | 8.55 | 8.25 | -0.80 | -8.84% | 2,479 | 258 | 0.36 | 0.62 | 19 | 23 | None |
NVDA | Options Chain | 145.48 | Put | 110.00 | 7/03 | No | 0.11 | 0.13 | 0.11 | 0.00 | 0.00% | 15,305 | 1,594 | 0.68 | -0.01 | 16 | 59 | None |
MSTR | Options Chain | 369.03 | Put | 200.00 | 7/11 | No | 0.59 | 0.68 | 0.66 | -0.03 | -4.35% | 1,045 | 109 | 0.00 | 0.00 | 1 | 59 | None |
GOOG | Options Chain | 173.98 | Call | 172.50 | 7/03 | No | 1.65 | 1.69 | 1.64 | -3.46 | -67.85% | 1,507 | 158 | 0.27 | 0.31 | 16 | 71 | None |
TGTX | Options Chain | 35.69 | Call | 45.00 | 7/11 | No | 0.00 | 2.45 | 0.30 | -1.00 | -76.93% | 1,001 | 105 | 0.94 | 0.08 | 9 | 46 | None |
CELH | Options Chain | 43.37 | Put | 43.50 | 6/27 | No | 1.18 | 1.24 | 1.25 | +0.33 | +35.87% | 1,062 | 112 | 0.49 | -0.49 | 8 | 51 | None |
FSLR | Options Chain | 143.67 | Put | 120.00 | 6/27 | No | 0.08 | 0.30 | 0.30 | -0.08 | -21.06% | 1,785 | 189 | 0.69 | -0.03 | 13 | 61 | None |
OSCR | Options Chain | 18.77 | Call | 22.00 | 6/27 | No | 0.85 | 0.90 | 0.85 | +0.55 | +183.34% | 6,071 | 644 | 1.01 | 0.43 | 14 | 39 | None |
ASTS | Options Chain | 45.94 | Put | 46.00 | 6/27 | No | 2.21 | 2.61 | 2.30 | -1.75 | -43.21% | 957 | 102 | 0.98 | -0.46 | 5 | 43 | None |
GE | Options Chain | 235.89 | Put | 235.00 | 7/11 | No | 5.20 | 5.90 | 6.10 | -1.79 | -22.69% | 1,247 | 134 | 0.34 | -0.39 | 9 | 64 | None |
AAPL | Options Chain | 201.00 | Put | 240.00 | 7/18 | No | 38.55 | 39.60 | 40.02 | -3.73 | -8.53% | 4,755 | 511 | 0.40 | -0.99 | 10 | 65 | None |
HRL | Options Chain | 30.16 | Call | 30.00 | 7/18 | No | 0.75 | 0.90 | 0.85 | +0.15 | +21.43% | 5,224 | 562 | 0.20 | 0.59 | 11 | 48 | None |
EXPD | Options Chain | 113.08 | Call | 115.00 | 7/18 | No | 2.05 | 2.70 | 2.75 | +0.55 | +25.00% | 1,394 | 150 | 0.22 | 0.47 | 16 | 50 | None |
BAX | Options Chain | 29.99 | Put | 27.50 | 1/16 | No | 1.65 | 1.85 | 1.85 | -0.10 | -5.13% | 1,642 | 178 | 0.34 | -0.32 | 8 | 41 | None |
VZ | Options Chain | 41.67 | Call | 44.00 | 8/15 | Yes | 0.49 | 0.55 | 0.53 | -0.02 | -3.64% | 1,188 | 129 | 0.22 | 0.25 | 14 | 65 | None |
IRBT | Options Chain | 3.09 | Call | 3.50 | 8/01 | No | 0.40 | 0.60 | 0.45 | -0.03 | -6.25% | 975 | 106 | 1.47 | 0.52 | 8 | 30 | None |
LOW | Options Chain | 210.83 | Put | 260.00 | 7/18 | No | 46.10 | 48.00 | 47.73 | -1.19 | -2.44% | 3,470 | 380 | 0.57 | -1.00 | 11 | 57 | None |
HIMS | Options Chain | 61.07 | Call | 64.00 | 6/27 | No | 3.00 | 3.15 | 3.15 | +1.29 | +69.36% | 4,835 | 531 | 0.83 | 0.53 | 14 | 41 | None |
COIN | Options Chain | 295.29 | Put | 160.00 | 6/27 | No | 0.02 | 0.09 | 0.05 | +0.01 | +25.00% | 3,457 | 380 | 1.67 | 0.00 | 11 | 58 | None |
CRWV | Options Chain | 183.58 | Put | 185.00 | 7/18 | No | 33.30 | 35.95 | 34.41 | -12.09 | -26.00% | 1,475 | 163 | 1.24 | -0.54 | 3 | 22 | None |
SMCI | Options Chain | 44.47 | Put | 31.00 | 6/27 | No | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 1,895 | 210 | 1.29 | -0.01 | 13 | 51 | None |
AAL | Options Chain | 10.62 | Call | 10.50 | 6/27 | No | 0.33 | 0.34 | 0.34 | -0.03 | -8.11% | 6,857 | 760 | 0.45 | 0.58 | 13 | 42 | None |
QXO | Options Chain | 23.79 | Call | 24.00 | 8/15 | No | 2.20 | 2.90 | 2.40 | +0.90 | +60.00% | 11,087 | 1,234 | 0.66 | 0.56 | 3 | 19 | None |
MSTR | Options Chain | 369.03 | Put | 275.00 | 6/27 | No | 0.48 | 0.57 | 0.53 | -0.13 | -19.70% | 5,767 | 642 | 1.11 | -0.03 | 1 | 59 | None |
PYPL | Options Chain | 68.57 | Put | 71.00 | 6/27 | No | 1.62 | 1.70 | 1.68 | -1.39 | -45.28% | 1,984 | 221 | 0.30 | -0.61 | 12 | 60 | None |
ZS | Options Chain | 305.41 | Put | 200.00 | 7/18 | No | 0.04 | 0.48 | 0.20 | 0.00 | 0.00% | 1,022 | 114 | 0.65 | 0.00 | 5 | 35 | None |
BIDU | Options Chain | 83.62 | Put | 79.00 | 6/27 | No | 0.06 | 0.15 | 0.14 | -0.03 | -17.65% | 1,997 | 223 | 0.32 | -0.04 | 18 | 32 | None |
NVDA | Options Chain | 145.48 | Put | 110.00 | 8/01 | No | 0.49 | 0.55 | 0.51 | 0.00 | 0.00% | 10,075 | 1,127 | 0.51 | -0.05 | 16 | 59 | None |
NVDA | Options Chain | 145.48 | Call | 147.00 | 6/27 | No | 0.97 | 1.01 | 0.99 | -1.07 | -51.95% | 79,991 | 8,953 | 0.27 | 0.28 | 16 | 59 | None |
TSLA | Options Chain | 322.50 | Call | 590.00 | 6/27 | No | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 6,579 | 745 | 1.40 | 0.00 | 7 | 49 | None |
COIN | Options Chain | 295.29 | Put | 295.00 | 6/27 | No | 5.40 | 5.70 | 5.60 | -7.05 | -55.74% | 3,552 | 403 | 0.66 | -0.28 | 11 | 58 | None |
TSLA | Options Chain | 322.50 | Call | 610.00 | 6/27 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2,350 | 267 | 1.40 | 0.00 | 7 | 49 | None |
CRWV | Options Chain | 183.58 | Call | 182.50 | 6/27 | No | 10.40 | 11.30 | 10.60 | +4.30 | +68.26% | 1,768 | 201 | 1.14 | 0.51 | 3 | 22 | None |
ENPH | Options Chain | 36.38 | Call | 38.00 | 6/27 | No | 0.69 | 0.71 | 0.70 | -0.51 | -42.15% | 3,894 | 444 | 0.76 | 0.30 | 10 | 41 | None |
SANM | Options Chain | 90.05 | Call | 105.00 | 7/18 | No | 0.05 | 0.55 | 0.30 | -0.23 | -43.40% | 3,139 | 358 | 0.39 | 0.04 | 15 | 53 | None |
VALE | Options Chain | 9.30 | Put | 9.00 | 7/18 | No | 0.13 | 0.26 | 0.25 | +0.06 | +31.58% | 15,560 | 1,785 | 0.29 | -0.43 | 10 | 43 | None |
SANM | Options Chain | 90.05 | Call | 95.00 | 7/18 | No | 1.10 | 2.00 | 1.35 | -0.20 | -12.91% | 3,143 | 361 | 0.38 | 0.23 | 15 | 53 | None |
ADBE | Options Chain | 376.92 | Put | 445.00 | 7/18 | No | 67.50 | 71.40 | 69.55 | +3.84 | +5.85% | 1,135 | 131 | 0.56 | -0.98 | 12 | 52 | None |
ASTS | Options Chain | 45.94 | Put | 44.00 | 6/27 | No | 1.35 | 1.54 | 1.39 | -1.20 | -46.34% | 5,520 | 641 | 0.95 | -0.32 | 5 | 43 | None |
HTZ | Options Chain | 5.88 | Call | 7.00 | 7/03 | No | 0.10 | 0.20 | 0.20 | +0.15 | +300.00% | 989 | 115 | 0.91 | 0.26 | 8 | 23 | None |
CORZ | Options Chain | 11.90 | Put | 11.50 | 6/27 | No | 0.16 | 0.31 | 0.24 | -0.06 | -20.00% | 1,271 | 148 | 0.61 | -0.35 | 5 | 27 | None |
IONQ | Options Chain | 39.63 | Call | 42.50 | 6/27 | No | 0.96 | 1.34 | 1.08 | +0.08 | +8.00% | 2,029 | 238 | 0.83 | 0.34 | 8 | 43 | None |
ARM | Options Chain | 145.04 | Put | 145.00 | 6/27 | No | 3.45 | 3.65 | 3.54 | -0.16 | -4.33% | 988 | 116 | 0.52 | -0.42 | 3 | 22 | None |
META | Options Chain | 695.77 | Call | 700.00 | 6/27 | No | 3.50 | 3.65 | 3.70 | -6.03 | -61.98% | 15,679 | 1,846 | 0.26 | 0.26 | 17 | 72 | None |
WBA | Options Chain | 11.39 | Put | 10.00 | 10/17 | Yes | 0.25 | 0.35 | 0.25 | +0.05 | +25.00% | 10,110 | 1,191 | 0.33 | -0.14 | 7 | 39 | None |
ECL | Options Chain | 260.22 | Put | 250.00 | 7/18 | No | 0.95 | 2.30 | 1.69 | -0.36 | -17.57% | 1,083 | 128 | 0.19 | -0.19 | 12 | 65 | None |
BIDU | Options Chain | 83.62 | Call | 88.00 | 6/27 | No | 0.18 | 0.21 | 0.17 | -0.36 | -67.93% | 2,102 | 251 | 0.29 | 0.10 | 18 | 32 | None |
SNAP | Options Chain | 8.23 | Put | 7.00 | 6/27 | No | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 2,642 | 317 | 0.62 | 0.00 | 6 | 34 | None |
YUMC | Options Chain | 42.76 | Call | 47.50 | 7/18 | No | 0.15 | 0.45 | 0.15 | -0.10 | -40.00% | 1,690 | 203 | 0.33 | 0.09 | 17 | 16 | None |
CRWV | Options Chain | 183.58 | Call | 185.00 | 6/27 | No | 8.80 | 9.70 | 9.60 | +4.77 | +98.76% | 5,210 | 631 | 1.16 | 0.47 | 3 | 22 | None |
IONQ | Options Chain | 39.63 | Call | 44.00 | 6/27 | No | 0.71 | 0.76 | 0.76 | +0.17 | +28.82% | 3,946 | 478 | 0.88 | 0.23 | 8 | 43 | None |
META | Options Chain | 695.77 | Call | 687.50 | 6/27 | No | 7.90 | 8.15 | 8.10 | -10.50 | -56.46% | 2,166 | 263 | 0.26 | 0.44 | 17 | 72 | None |
HIMS | Options Chain | 61.07 | Call | 68.00 | 6/27 | No | 1.35 | 1.65 | 1.50 | +0.45 | +42.86% | 4,389 | 536 | 0.83 | 0.30 | 14 | 41 | None |
AAPL | Options Chain | 201.00 | Put | 250.00 | 7/18 | No | 48.60 | 49.55 | 50.06 | -4.14 | -7.64% | 1,446 | 177 | 0.47 | -1.00 | 10 | 65 | None |
V | Options Chain | 340.38 | Put | 335.00 | 7/03 | No | 4.40 | 4.70 | 4.42 | -1.73 | -28.13% | 1,403 | 172 | 0.25 | -0.38 | 12 | 59 | None |
ADBE | Options Chain | 376.92 | Put | 570.00 | 1/16 | Yes | 190.95 | 194.65 | 195.15 | +4.83 | +2.54% | 1,460 | 179 | 0.49 | -0.94 | 12 | 52 | None |
APP | Options Chain | 324.70 | Call | 340.00 | 6/27 | No | 4.90 | 5.20 | 5.10 | -10.30 | -66.89% | 1,037 | 128 | 0.59 | 0.31 | 9 | 60 | None |
BAM | Options Chain | 54.35 | Put | 52.50 | 7/18 | No | 0.70 | 1.55 | 1.45 | +0.27 | +22.89% | 889 | 110 | 0.34 | -0.32 | 13 | 41 | None |
KULR | Options Chain | 0.86 | Put | 1.00 | 6/27 | No | 0.15 | 0.20 | 0.22 | +0.04 | +22.23% | 912 | 113 | 2.00 | -0.84 | 9 | 19 | None |
AXL | Options Chain | 4.19 | Put | 4.00 | 1/16 | No | 0.50 | 0.85 | 0.65 | +0.10 | +18.19% | 2,000 | 248 | 0.68 | -0.34 | 14 | -2 | None |
TSLA | Options Chain | 322.50 | Call | 362.50 | 6/27 | No | 1.27 | 1.32 | 1.31 | -0.48 | -26.82% | 5,572 | 691 | 0.64 | 0.11 | 7 | 49 | None |
ADBE | Options Chain | 376.92 | Put | 455.00 | 8/15 | No | 77.25 | 81.25 | 79.60 | +4.25 | +5.64% | 950 | 118 | 0.44 | -0.95 | 12 | 52 | None |
TSLA | Options Chain | 322.50 | Call | 357.50 | 6/27 | No | 1.68 | 1.73 | 1.72 | -0.61 | -26.18% | 6,754 | 841 | 0.63 | 0.13 | 7 | 49 | None |
NGD | Options Chain | 4.82 | Call | 5.50 | 8/15 | Yes | 0.15 | 0.20 | 0.19 | -0.01 | -5.00% | 2,544 | 317 | 0.52 | 0.29 | 8 | 37 | None |
CRCL | Options Chain | 240.28 | Put | 200.00 | 7/18 | No | 23.90 | 24.50 | 23.90 | -16.13 | -40.30% | 1,260 | 158 | 1.69 | -0.28 | 3 | 22 | None |
NVDA | Options Chain | 145.48 | Put | 115.00 | 7/25 | No | 0.50 | 0.52 | 0.50 | -0.03 | -5.66% | 4,086 | 518 | 0.48 | -0.06 | 16 | 59 | None |
GOOGL | Options Chain | 173.32 | Call | 175.00 | 6/27 | No | 0.34 | 0.35 | 0.35 | -1.88 | -84.31% | 35,159 | 4,464 | 0.28 | 0.11 | 16 | 61 | None |
AAPL | Options Chain | 201.00 | Put | 245.00 | 7/18 | No | 43.40 | 44.50 | 45.21 | -3.59 | -7.36% | 3,206 | 408 | 0.44 | -0.99 | 10 | 65 | None |
PPG | Options Chain | 108.24 | Call | 110.00 | 7/18 | Yes | 2.25 | 2.85 | 2.65 | +0.60 | +29.27% | 1,469 | 187 | 0.26 | 0.44 | 9 | 57 | None |
T | Options Chain | 27.66 | Put | 27.50 | 6/27 | No | 0.21 | 0.25 | 0.20 | -0.11 | -35.49% | 13,911 | 1,772 | 0.23 | -0.36 | 10 | 66 | None |
AMD | Options Chain | 128.24 | Call | 133.00 | 6/27 | No | 1.07 | 1.10 | 1.09 | +0.14 | +14.74% | 11,347 | 1,446 | 0.39 | 0.26 | 12 | 43 | None |
HIMS | Options Chain | 61.07 | Put | 58.00 | 7/03 | No | 1.23 | 1.72 | 1.54 | -1.01 | -39.61% | 2,299 | 294 | 0.83 | -0.24 | 14 | 41 | None |
CRCL | Options Chain | 240.28 | Put | 170.00 | 6/27 | No | 1.75 | 2.25 | 1.80 | -8.60 | -82.70% | 2,644 | 339 | 1.83 | -0.07 | 3 | 22 | None |
AMZN | Options Chain | 209.69 | Call | 210.00 | 6/27 | No | 2.99 | 3.10 | 3.05 | -2.35 | -43.52% | 18,285 | 2,353 | 0.27 | 0.51 | 15 | 64 | None |
AMD | Options Chain | 128.24 | Put | 105.00 | 7/03 | No | 0.12 | 0.14 | 0.12 | -0.04 | -25.00% | 5,051 | 651 | 0.56 | -0.03 | 12 | 43 | None |
BRCC | Options Chain | 1.35 | Call | 1.00 | 1/16 | No | 0.45 | 0.55 | 0.50 | -0.07 | -12.29% | 1,771 | 230 | 0.65 | 0.82 | 7 | 18 | None |
RDDT | Options Chain | 141.16 | Call | 145.00 | 6/27 | No | 2.62 | 2.99 | 2.75 | -2.10 | -43.30% | 2,701 | 353 | 0.65 | 0.36 | 12 | 42 | None |
CHD | Options Chain | 96.43 | Call | 95.00 | 7/18 | No | 3.00 | 3.40 | 3.40 | +0.40 | +13.34% | 1,472 | 193 | 0.04 | 0.80 | 7 | 50 | None |
STX | Options Chain | 131.30 | Call | 140.00 | 1/16 | Yes | 11.80 | 12.10 | 12.00 | 0.00 | 0.00% | 793 | 104 | 0.38 | 0.47 | 15 | 57 | None |
FRO | Options Chain | 19.55 | Call | 25.00 | 8/15 | No | 0.15 | 0.30 | 0.20 | -0.07 | -25.93% | 2,441 | 321 | 0.52 | 0.11 | 9 | 65 | None |
VZ | Options Chain | 41.67 | Put | 42.50 | 6/27 | No | 0.71 | 0.98 | 1.01 | +0.06 | +6.32% | 2,105 | 277 | 0.15 | -0.75 | 14 | 65 | None |
COIN | Options Chain | 295.29 | Call | 340.00 | 7/03 | No | 4.85 | 5.10 | 5.00 | +1.35 | +36.99% | 800 | 106 | 0.66 | 0.23 | 11 | 58 | None |
CSX | Options Chain | 32.24 | Call | 45.00 | 1/16 | Yes | 0.05 | 0.25 | 0.17 | +0.02 | +13.34% | 1,901 | 252 | 0.27 | 0.07 | 9 | 58 | None |
NVDA | Options Chain | 145.48 | Put | 126.00 | 6/27 | No | 0.15 | 0.16 | 0.15 | -0.01 | -6.25% | 5,134 | 681 | 0.54 | -0.03 | 16 | 59 | None |
ADBE | Options Chain | 376.92 | Put | 435.00 | 7/18 | No | 56.20 | 59.85 | 60.40 | +5.53 | +10.08% | 801 | 107 | 0.43 | -0.96 | 12 | 52 | None |
PII | Options Chain | 40.05 | Put | 30.00 | 7/18 | No | 0.20 | 0.30 | 0.26 | -0.01 | -3.71% | 1,025 | 138 | 0.71 | -0.06 | 10 | 44 | None |
RKLB | Options Chain | 27.85 | Call | 33.00 | 6/27 | No | 0.35 | 0.40 | 0.36 | +0.21 | +140.00% | 3,658 | 495 | 0.80 | 0.22 | 2 | 33 | None |
JNJ | Options Chain | 150.73 | Call | 150.00 | 6/27 | No | 1.24 | 1.45 | 1.33 | -0.97 | -42.18% | 1,369 | 186 | 0.17 | 0.49 | 16 | 57 | None |
NFLX | Options Chain | 1,222.29 | Call | 1,295.00 | 6/27 | No | 1.01 | 1.20 | 1.09 | -0.04 | -3.54% | 875 | 119 | 0.23 | 0.06 | 7 | 57 | None |
TPG | Options Chain | 46.05 | Put | 37.50 | 11/21 | No | 0.85 | 1.55 | 1.60 | -0.45 | -21.96% | 761 | 104 | 0.49 | -0.15 | 9 | 39 | None |
TGTX | Options Chain | 35.69 | Call | 50.00 | 7/25 | No | 0.10 | 1.30 | 0.25 | +0.05 | +25.00% | 1,825 | 250 | 0.71 | 0.06 | 9 | 46 | None |
AMD | Options Chain | 128.24 | Call | 138.00 | 6/27 | No | 0.34 | 0.36 | 0.34 | -0.01 | -2.86% | 2,487 | 342 | 0.41 | 0.11 | 12 | 43 | None |
TSLA | Options Chain | 322.50 | Call | 292.50 | 6/27 | No | 31.30 | 32.15 | 31.55 | -0.96 | -2.96% | 1,813 | 252 | 0.67 | 0.85 | 7 | 49 | None |
V | Options Chain | 340.38 | Call | 350.00 | 6/27 | No | 0.67 | 1.18 | 1.05 | -1.40 | -57.15% | 1,712 | 239 | 0.23 | 0.17 | 12 | 59 | None |
SNOW | Options Chain | 212.08 | Put | 150.00 | 7/18 | No | 0.08 | 0.26 | 0.17 | +0.03 | +21.43% | 2,086 | 292 | 0.58 | -0.01 | 2 | 36 | None |
META | Options Chain | 695.77 | Put | 680.00 | 6/27 | No | 8.80 | 9.00 | 9.00 | +3.25 | +56.53% | 5,494 | 774 | 0.28 | -0.44 | 17 | 72 | None |
VST | Options Chain | 181.13 | Call | 190.00 | 6/27 | No | 3.10 | 3.25 | 3.21 | +0.66 | +25.89% | 1,539 | 219 | 0.51 | 0.37 | 12 | 58 | None |
TMO | Options Chain | 393.00 | Put | 520.00 | 9/19 | Yes | 119.30 | 126.80 | 123.40 | -3.00 | -2.38% | 1,250 | 178 | 0.42 | -0.94 | 13 | 54 | None |
BMY | Options Chain | 46.86 | Call | 47.00 | 6/27 | No | 0.45 | 0.81 | 0.82 | +0.05 | +6.50% | 800 | 114 | 0.26 | 0.49 | 12 | 55 | None |
BP | Options Chain | 31.14 | Call | 33.00 | 8/15 | Yes | 0.71 | 0.83 | 0.75 | -0.08 | -9.64% | 747 | 107 | 0.30 | 0.33 | 8 | 55 | None |
BAC | Options Chain | 45.50 | Call | 47.50 | 6/27 | No | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 7,103 | 1,019 | 0.23 | 0.09 | 12 | 73 | None |
MSFT | Options Chain | 480.24 | Call | 482.50 | 7/03 | No | 3.60 | 3.80 | 3.75 | -2.15 | -36.45% | 1,400 | 201 | 0.15 | 0.39 | 13 | 68 | None |
BSX | Options Chain | 101.30 | Put | 98.00 | 6/27 | No | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 715 | 103 | 0.24 | -0.22 | 7 | 61 | None |
AMD | Options Chain | 128.24 | Call | 137.00 | 7/03 | No | 1.00 | 1.03 | 1.01 | +0.14 | +16.10% | 937 | 135 | 0.39 | 0.20 | 12 | 43 | None |
COIN | Options Chain | 295.29 | Put | 310.00 | 7/18 | No | 21.05 | 21.65 | 22.60 | -7.00 | -23.65% | 1,067 | 154 | 0.61 | -0.47 | 11 | 58 | None |
CRWV | Options Chain | 183.58 | Put | 185.00 | 6/27 | No | 13.65 | 15.20 | 15.20 | -8.48 | -35.82% | 1,166 | 169 | 1.12 | -0.53 | 3 | 22 | None |
CRM | Options Chain | 259.50 | Put | 310.00 | 7/18 | No | 47.85 | 49.90 | 49.65 | -1.52 | -2.97% | 800 | 116 | 0.44 | -0.98 | 16 | 64 | None |
RDW | Options Chain | 16.61 | Put | 15.00 | 7/18 | No | 1.15 | 1.30 | 1.20 | +0.25 | +26.32% | 1,027 | 149 | 0.96 | -0.37 | 2 | 31 | None |
MARA | Options Chain | 14.49 | Call | 14.00 | 7/11 | No | 1.02 | 1.26 | 1.02 | -0.31 | -23.31% | 1,333 | 194 | 0.71 | 0.59 | 6 | 30 | None |
NFLX | Options Chain | 1,222.29 | Call | 1,265.00 | 6/27 | No | 4.05 | 4.40 | 4.20 | -0.04 | -0.95% | 1,015 | 148 | 0.22 | 0.21 | 7 | 57 | None |
CVNA | Options Chain | 307.91 | Call | 325.00 | 6/27 | No | 6.00 | 6.50 | 6.66 | +3.21 | +93.05% | 1,217 | 178 | 0.45 | 0.44 | 7 | 57 | None |
ASTS | Options Chain | 45.94 | Put | 40.00 | 8/15 | No | 4.00 | 4.25 | 4.15 | -0.76 | -15.48% | 3,541 | 518 | 1.01 | -0.29 | 5 | 43 | None |
SU | Options Chain | 40.05 | Put | 34.50 | 6/27 | No | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 690 | 101 | 1.10 | 0.00 | 15 | 65 | None |
BX | Options Chain | 137.69 | Put | 175.00 | 7/18 | Yes | 36.65 | 38.25 | 37.35 | -1.00 | -2.61% | 1,390 | 204 | 0.77 | -1.00 | 11 | 67 | None |
CELH | Options Chain | 43.37 | Call | 44.50 | 6/27 | No | 0.69 | 0.74 | 0.66 | -0.54 | -45.00% | 2,439 | 359 | 0.48 | 0.37 | 8 | 51 | None |
GOOGL | Options Chain | 173.32 | Put | 157.50 | 6/27 | No | 0.38 | 0.41 | 0.40 | +0.23 | +135.30% | 1,960 | 289 | 0.34 | -0.11 | 16 | 61 | None |
GOOGL | Options Chain | 173.32 | Put | 167.50 | 6/27 | No | 2.93 | 3.00 | 3.00 | +1.99 | +197.03% | 4,570 | 674 | 0.28 | -0.54 | 16 | 61 | None |
UPST | Options Chain | 59.08 | Put | 58.00 | 6/27 | No | 2.02 | 2.18 | 2.03 | -0.09 | -4.25% | 1,143 | 169 | 0.68 | -0.47 | 6 | 34 | None |
TSLA | Options Chain | 322.50 | Call | 322.50 | 7/03 | No | 15.70 | 15.90 | 16.00 | -0.95 | -5.61% | 2,216 | 328 | 0.66 | 0.52 | 7 | 49 | None |
LMND | Options Chain | 40.50 | Call | 45.00 | 6/27 | No | 1.45 | 1.55 | 1.45 | +1.00 | +222.23% | 1,147 | 170 | 0.75 | 0.45 | 9 | 33 | None |
CTSH | Options Chain | 79.14 | Call | 77.50 | 7/18 | No | 1.05 | 1.20 | 1.20 | -2.35 | -66.20% | 2,430 | 361 | 0.22 | 0.36 | 18 | 60 | None |
TSLA | Options Chain | 322.50 | Call | 325.00 | 6/27 | No | 9.40 | 9.60 | 9.50 | -1.16 | -10.89% | 36,743 | 5,461 | 0.61 | 0.47 | 7 | 49 | None |
COP | Options Chain | 93.80 | Call | 99.00 | 6/27 | No | 0.28 | 0.50 | 0.28 | -0.47 | -62.67% | 1,704 | 254 | 0.33 | 0.13 | 12 | 66 | None |
TSLA | Options Chain | 322.50 | Put | 317.50 | 6/27 | No | 8.30 | 8.50 | 8.45 | -1.21 | -12.53% | 9,370 | 1,400 | 0.59 | -0.41 | 7 | 49 | None |
COIN | Options Chain | 295.29 | Put | 290.00 | 7/18 | No | 12.15 | 12.35 | 12.41 | -5.59 | -31.06% | 1,562 | 234 | 0.62 | -0.32 | 11 | 58 | None |
GEO | Options Chain | 24.17 | Call | 22.00 | 7/18 | No | 2.05 | 2.30 | 2.20 | -0.90 | -29.04% | 12,221 | 1,840 | 0.53 | 0.68 | 5 | 43 | None |
HIMS | Options Chain | 61.07 | Put | 65.00 | 6/27 | No | 3.10 | 3.90 | 3.29 | -2.51 | -43.28% | 670 | 101 | 0.85 | -0.53 | 14 | 41 | None |
PPL | Options Chain | 33.59 | Call | 34.00 | 7/18 | No | 0.55 | 0.65 | 0.61 | +0.11 | +22.00% | 1,170 | 177 | 0.18 | 0.48 | 10 | 58 | None |
HIMS | Options Chain | 61.07 | Call | 73.00 | 6/27 | No | 0.51 | 0.67 | 0.68 | +0.17 | +33.34% | 913 | 139 | 0.87 | 0.12 | 14 | 41 | None |
HOOD | Options Chain | 78.35 | Put | 78.00 | 6/27 | No | 2.08 | 2.16 | 2.12 | -0.51 | -19.40% | 4,269 | 650 | 0.55 | -0.45 | 12 | 57 | None |
TEM | Options Chain | 68.31 | Put | 59.00 | 6/27 | No | 0.30 | 0.35 | 0.31 | -0.24 | -43.64% | 2,139 | 327 | 0.82 | -0.09 | 3 | 21 | None |
HOOD | Options Chain | 78.35 | Call | 105.00 | 7/03 | No | 0.09 | 0.20 | 0.19 | -0.01 | -5.00% | 752 | 115 | 0.79 | 0.03 | 12 | 57 | None |
META | Options Chain | 695.77 | Put | 682.50 | 6/27 | No | 9.90 | 10.10 | 10.00 | +3.47 | +53.14% | 1,968 | 302 | 0.27 | -0.48 | 17 | 72 | None |
ALB | Options Chain | 56.66 | Call | 55.00 | 7/18 | No | 3.10 | 4.55 | 4.50 | -2.15 | -32.34% | 2,115 | 326 | 0.44 | 0.62 | 9 | 54 | None |
DJT | Options Chain | 17.83 | Call | 18.50 | 6/27 | No | 0.30 | 0.35 | 0.30 | -0.51 | -62.97% | 1,542 | 239 | 0.53 | 0.38 | 3 | 18 | None |
TSLA | Options Chain | 322.50 | Call | 320.00 | 6/27 | No | 11.80 | 12.00 | 11.95 | -1.25 | -9.47% | 22,147 | 3,433 | 0.61 | 0.55 | 7 | 49 | None |
SNOW | Options Chain | 212.08 | Call | 225.00 | 6/27 | No | 0.30 | 0.33 | 0.33 | -0.22 | -40.00% | 6,197 | 961 | 0.30 | 0.08 | 2 | 36 | None |
LEGN | Options Chain | 34.89 | Call | 35.00 | 7/18 | No | 1.70 | 1.80 | 1.70 | -0.30 | -15.00% | 1,811 | 281 | 0.56 | 0.48 | 9 | 42 | None |
TSM | Options Chain | 213.75 | Put | 90.00 | 8/15 | Yes | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 850 | 132 | 0.87 | 0.00 | 24 | 64 |
Dividend Stock List |
HTZ | Options Chain | 5.88 | Call | 7.00 | 7/11 | No | 0.25 | 0.30 | 0.27 | +0.12 | +80.00% | 734 | 114 | 0.95 | 0.34 | 8 | 23 | None |
GOOGL | Options Chain | 173.32 | Call | 177.50 | 6/27 | No | 0.18 | 0.20 | 0.18 | -1.13 | -86.26% | 21,817 | 3,392 | 0.29 | 0.07 | 16 | 61 | None |
RKLB | Options Chain | 27.85 | Call | 36.00 | 12/19 | Yes | 4.95 | 5.10 | 4.95 | +0.95 | +23.75% | 2,486 | 387 | 0.81 | 0.50 | 2 | 33 | None |
NVDA | Options Chain | 145.48 | Put | 65.00 | 7/03 | No | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 2,001 | 313 | 1.42 | 0.00 | 16 | 59 | None |
META | Options Chain | 695.77 | Put | 690.00 | 7/03 | No | 17.10 | 17.50 | 17.10 | +4.95 | +40.75% | 2,318 | 363 | 0.27 | -0.56 | 17 | 72 | None |
CRWV | Options Chain | 183.58 | Call | 100.00 | 9/19 | No | 81.90 | 85.95 | 83.45 | +11.40 | +15.83% | 1,705 | 269 | 2.19 | 1.00 | 3 | 22 | None |
RBLX | Options Chain | 102.65 | Put | 100.00 | 6/27 | No | 1.22 | 1.27 | 1.27 | -0.12 | -8.64% | 3,309 | 523 | 0.40 | -0.32 | 4 | 31 | None |
AEO | Options Chain | 9.75 | Put | 9.50 | 6/27 | No | 0.15 | 0.20 | 0.17 | -0.08 | -32.00% | 2,162 | 342 | 0.49 | -0.36 | 19 | 46 | None |
AMD | Options Chain | 128.24 | Call | 130.00 | 6/27 | No | 2.04 | 2.06 | 2.05 | +0.30 | +17.15% | 44,987 | 7,159 | 0.39 | 0.42 | 12 | 43 | None |
HUM | Options Chain | 243.40 | Call | 270.00 | 6/27 | No | 0.10 | 1.50 | 1.07 | +0.20 | +22.99% | 2,245 | 359 | 0.70 | 0.02 | 16 | 52 | None |
AAPL | Options Chain | 201.00 | Put | 197.50 | 6/27 | No | 1.43 | 1.45 | 1.44 | -2.06 | -58.86% | 17,433 | 2,788 | 0.26 | -0.29 | 10 | 65 | None |
PCG | Options Chain | 14.07 | Put | 13.00 | 8/15 | No | 0.50 | 0.70 | 0.53 | +0.01 | +1.93% | 2,837 | 455 | 0.47 | -0.32 | 11 | 61 | None |
NVDA | Options Chain | 145.48 | Put | 90.00 | 7/25 | No | 0.11 | 0.13 | 0.11 | -0.01 | -8.34% | 4,496 | 724 | 0.70 | 0.00 | 16 | 59 | None |
AMZN | Options Chain | 209.69 | Call | 212.50 | 7/03 | No | 3.00 | 3.10 | 3.10 | -1.90 | -38.00% | 2,489 | 401 | 0.26 | 0.42 | 15 | 64 | None |
BOX | Options Chain | 35.02 | Call | 38.00 | 7/18 | No | 0.05 | 0.30 | 0.08 | -0.05 | -38.47% | 1,028 | 166 | 0.32 | 0.06 | 14 | 51 | None |
GOOG | Options Chain | 173.98 | Call | 177.50 | 7/03 | No | 0.62 | 0.65 | 0.62 | -1.67 | -72.93% | 1,070 | 173 | 0.27 | 0.15 | 16 | 71 | None |
AAPL | Options Chain | 201.00 | Put | 255.00 | 9/19 | Yes | 53.20 | 55.50 | 54.05 | -4.30 | -7.37% | 720 | 117 | 0.35 | -0.94 | 10 | 65 | None |
EXAS | Options Chain | 52.34 | Call | 52.50 | 8/15 | No | 5.00 | 5.50 | 4.50 | 0.00 | 0.00% | 656 | 107 | 0.59 | 0.58 | 3 | 45 | None |
TSM | Options Chain | 213.75 | Put | 185.00 | 7/03 | No | 0.43 | 0.48 | 0.47 | +0.12 | +34.29% | 3,719 | 609 | 0.44 | -0.08 | 24 | 64 |
Dividend Stock List |
AMCR | Options Chain | 8.97 | Call | 9.00 | 7/18 | No | 0.15 | 0.40 | 0.25 | 0.00 | 0.00% | 15,718 | 2,581 | 0.21 | 0.55 | 9 | 43 | None |
GAP | Options Chain | 21.34 | Put | 18.00 | 12/19 | No | 1.18 | 1.59 | 1.46 | -0.02 | -1.36% | 3,135 | 517 | 0.47 | -0.27 | 3 | 19 | None |
HIMS | Options Chain | 61.07 | Put | 60.00 | 6/27 | No | 1.20 | 1.30 | 1.26 | -1.32 | -51.17% | 6,717 | 1,109 | 0.83 | -0.26 | 14 | 41 | None |
NMAX | Options Chain | 13.24 | Call | 14.00 | 6/27 | No | 0.25 | 0.35 | 0.35 | -0.10 | -22.23% | 911 | 152 | 0.80 | 0.34 | 3 | 16 | None |
NVDA | Options Chain | 145.48 | Call | 146.00 | 6/27 | No | 1.33 | 1.36 | 1.36 | -1.18 | -46.46% | 58,095 | 9,732 | 0.28 | 0.36 | 16 | 59 | None |
APP | Options Chain | 324.70 | Call | 360.00 | 6/27 | No | 1.40 | 1.70 | 1.47 | -5.03 | -77.39% | 1,239 | 208 | 0.60 | 0.12 | 9 | 60 | None |
COIN | Options Chain | 295.29 | Put | 200.00 | 7/03 | No | 0.22 | 0.53 | 0.33 | +0.08 | +32.00% | 1,815 | 305 | 1.04 | 0.00 | 11 | 58 | None |
PEP | Options Chain | 129.07 | Call | 136.00 | 7/11 | Yes | 0.59 | 0.64 | 0.61 | -0.14 | -18.67% | 980 | 165 | 0.21 | 0.15 | 12 | 55 | None |
SBSW | Options Chain | 6.98 | Call | 5.50 | 7/18 | No | 1.45 | 1.55 | 1.45 | -0.08 | -5.23% | 10,083 | 1,699 | 0.60 | 0.91 | 9 | 37 | None |
TMO | Options Chain | 393.00 | Put | 375.00 | 6/27 | No | 0.40 | 2.15 | 0.90 | -1.40 | -60.87% | 813 | 137 | 0.37 | -0.11 | 13 | 54 | None |
IGT | Options Chain | 15.01 | Put | 15.00 | 8/15 | No | 0.00 | 1.05 | 1.00 | +0.15 | +17.65% | 3,304 | 557 | 0.24 | -0.46 | 12 | 42 | None |
AMD | Options Chain | 128.24 | Call | 170.00 | 6/27 | No | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,667 | 283 | 0.74 | 0.00 | 12 | 43 | None |
LQDA | Options Chain | 13.64 | Put | 7.50 | 7/18 | No | 0.00 | 0.45 | 0.10 | +0.05 | +100.00% | 3,033 | 515 | 2.04 | -0.01 | 8 | 37 | None |
DAL | Options Chain | 47.56 | Put | 38.00 | 6/27 | No | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 634 | 108 | 0.72 | 0.00 | 15 | 53 | None |
AMZN | Options Chain | 209.69 | Put | 100.00 | 7/18 | No | 0.00 | 0.11 | 0.02 | +0.01 | +100.00% | 1,471 | 251 | 1.17 | 0.00 | 15 | 64 | None |
CHRW | Options Chain | 92.63 | Call | 95.00 | 7/18 | No | 0.30 | 1.90 | 1.55 | -0.28 | -15.31% | 1,663 | 284 | 0.23 | 0.39 | 14 | 47 | None |
IBM | Options Chain | 283.21 | Call | 287.50 | 6/27 | No | 0.97 | 1.52 | 1.08 | -1.84 | -63.02% | 2,018 | 345 | 0.23 | 0.23 | 7 | 56 | None |
TSLA | Options Chain | 322.50 | Call | 190.00 | 8/15 | Yes | 134.70 | 135.70 | 134.17 | +3.62 | +2.78% | 2,653 | 454 | 0.89 | 0.96 | 7 | 49 | None |
KMI | Options Chain | 27.57 | Call | 28.50 | 7/03 | No | 0.28 | 0.34 | 0.31 | +0.07 | +29.17% | 601 | 103 | 0.22 | 0.39 | 9 | 64 | None |
CG | Options Chain | 46.86 | Put | 45.00 | 12/19 | No | 4.00 | 4.40 | 3.90 | -0.90 | -18.75% | 1,200 | 206 | 0.41 | -0.38 | 14 | 51 | None |
MSTR | Options Chain | 369.03 | Call | 385.00 | 6/27 | No | 3.70 | 3.90 | 3.70 | -0.99 | -21.11% | 21,641 | 3,741 | 0.45 | 0.27 | 1 | 59 | None |
TSLA | Options Chain | 322.50 | Put | 175.00 | 6/27 | No | 0.05 | 0.07 | 0.07 | -0.03 | -30.00% | 22,585 | 3,917 | 0.00 | 0.00 | 7 | 49 | None |
UNH | Options Chain | 306.29 | Put | 540.00 | 9/19 | Yes | 236.65 | 241.35 | 238.80 | +8.36 | +3.63% | 1,480 | 257 | 0.74 | -0.98 | 14 | 69 | None |
CMG | Options Chain | 51.83 | Call | 50.00 | 6/27 | No | 2.43 | 3.05 | 2.93 | +0.73 | +33.19% | 833 | 145 | 0.38 | 0.88 | 12 | 54 | None |
MSFT | Options Chain | 480.24 | Call | 482.50 | 6/27 | No | 2.00 | 2.25 | 2.20 | -1.75 | -44.31% | 3,842 | 671 | 0.15 | 0.32 | 13 | 68 | None |
SEDG | Options Chain | 16.98 | Put | 15.00 | 8/15 | No | 2.10 | 2.28 | 2.12 | -0.02 | -0.94% | 1,447 | 253 | 1.21 | -0.32 | 9 | 22 | None |
COIN | Options Chain | 295.29 | Call | 400.00 | 6/27 | No | 0.20 | 0.35 | 0.28 | 0.00 | 0.00% | 3,018 | 528 | 0.90 | 0.02 | 11 | 58 | None |
VKTX | Options Chain | 26.28 | Call | 29.00 | 6/27 | No | 0.40 | 0.70 | 0.65 | -0.09 | -12.17% | 3,305 | 579 | 1.04 | 0.23 | 8 | 34 | None |
PRME | Options Chain | 2.07 | Call | 2.00 | 7/18 | No | 0.35 | 0.40 | 0.38 | +0.25 | +192.31% | 6,376 | 1,120 | 1.51 | 0.61 | 3 | 15 | None |
SCHW | Options Chain | 89.91 | Call | 90.00 | 6/27 | No | 0.63 | 0.70 | 0.69 | -0.61 | -46.93% | 1,939 | 341 | 0.21 | 0.37 | 12 | 67 | None |
PYPL | Options Chain | 68.57 | Call | 71.00 | 7/03 | No | 1.18 | 1.25 | 1.23 | +0.37 | +43.03% | 748 | 132 | 0.29 | 0.43 | 12 | 60 | None |
RBLX | Options Chain | 102.65 | Call | 95.00 | 6/27 | No | 7.45 | 7.65 | 7.40 | -0.66 | -8.19% | 991 | 175 | 0.42 | 0.88 | 4 | 31 | None |
PEP | Options Chain | 129.07 | Put | 125.00 | 6/27 | No | 0.29 | 0.34 | 0.26 | -0.16 | -38.10% | 3,120 | 551 | 0.23 | -0.17 | 12 | 55 | None |
NEE | Options Chain | 71.57 | Call | 82.00 | 7/25 | Yes | 0.00 | 0.77 | 0.26 | -0.33 | -55.94% | 1,200 | 213 | 0.44 | 0.08 | 8 | 55 | None |
LOW | Options Chain | 210.83 | Put | 240.00 | 7/18 | No | 26.15 | 28.60 | 27.84 | -1.10 | -3.81% | 2,118 | 376 | 0.30 | -0.96 | 11 | 57 | None |
PLTR | Options Chain | 139.96 | Call | 138.00 | 6/27 | No | 3.30 | 3.50 | 3.55 | -1.73 | -32.77% | 8,549 | 1,520 | 0.48 | 0.48 | 11 | 45 | None |
TDUP | Options Chain | 8.46 | Call | 7.50 | 7/18 | No | 1.40 | 1.50 | 1.47 | +0.22 | +17.60% | 5,891 | 1,050 | 0.76 | 0.80 | 8 | 25 | None |
APLD | Options Chain | 10.33 | Call | 10.50 | 6/27 | No | 0.45 | 0.50 | 0.50 | -0.27 | -35.07% | 2,322 | 414 | 0.98 | 0.48 | 3 | 17 | None |
TEAM | Options Chain | 195.55 | Put | 290.00 | 7/18 | No | 98.60 | 101.90 | 99.40 | +5.20 | +5.52% | 1,010 | 181 | 1.08 | -1.00 | 7 | 46 | None |
OSCR | Options Chain | 18.77 | Call | 21.00 | 6/27 | No | 1.20 | 1.60 | 1.24 | +0.89 | +254.29% | 2,241 | 402 | 1.08 | 0.56 | 14 | 39 | None |
KR | Options Chain | 65.52 | Call | 75.00 | 6/27 | No | 0.18 | 0.40 | 0.31 | +0.22 | +244.45% | 585 | 105 | 0.31 | 0.17 | 12 | 63 | None |
CRNC | Options Chain | 8.44 | Call | 9.00 | 7/18 | No | 0.60 | 0.75 | 0.71 | +0.12 | +20.34% | 1,747 | 314 | 0.86 | 0.48 | 6 | 35 | None |
GOOG | Options Chain | 173.98 | Call | 170.00 | 6/27 | No | 1.68 | 1.72 | 1.68 | -3.92 | -70.00% | 6,734 | 1,211 | 0.28 | 0.39 | 16 | 71 | None |
ASTS | Options Chain | 45.94 | Put | 47.00 | 6/27 | No | 2.90 | 3.10 | 3.10 | -1.29 | -29.39% | 611 | 110 | 1.00 | -0.53 | 5 | 43 | None |
AMD | Options Chain | 128.24 | Put | 130.00 | 6/27 | No | 3.65 | 3.75 | 3.65 | -1.17 | -24.28% | 9,938 | 1,790 | 0.39 | -0.58 | 12 | 43 | None |
PLTR | Options Chain | 139.96 | Call | 150.00 | 6/27 | No | 0.40 | 0.44 | 0.42 | -0.56 | -57.15% | 33,899 | 6,112 | 0.48 | 0.10 | 11 | 45 | None |
UNH | Options Chain | 306.29 | Put | 530.00 | 9/19 | Yes | 225.45 | 232.05 | 228.30 | +7.93 | +3.60% | 1,030 | 186 | 0.70 | -0.98 | 14 | 69 | None |
MRVL | Options Chain | 74.95 | Put | 68.00 | 7/03 | No | 0.77 | 0.80 | 0.72 | +0.03 | +4.35% | 1,250 | 226 | 0.51 | -0.19 | 7 | 40 | None |
PFE | Options Chain | 23.88 | Call | 23.50 | 6/27 | No | 0.58 | 0.64 | 0.62 | +0.01 | +1.64% | 2,238 | 405 | 0.25 | 0.75 | 12 | 54 | None |
RIOT | Options Chain | 9.94 | Call | 10.00 | 10/17 | Yes | 1.53 | 1.78 | 1.51 | -0.32 | -17.49% | 1,099 | 199 | 0.77 | 0.56 | 10 | 27 | None |
PAYX | Options Chain | 150.32 | Put | 145.00 | 7/18 | Yes | 1.40 | 3.40 | 3.06 | +0.68 | +28.58% | 5,599 | 1,015 | 0.24 | -0.35 | 15 | 61 | None |
LOW | Options Chain | 210.83 | Put | 250.00 | 7/18 | No | 36.10 | 38.90 | 37.64 | -1.19 | -3.07% | 1,670 | 303 | 0.37 | -0.99 | 11 | 57 | None |
PLTR | Options Chain | 139.96 | Call | 149.00 | 6/27 | No | 0.48 | 0.52 | 0.50 | -0.64 | -56.14% | 17,951 | 3,258 | 0.48 | 0.11 | 11 | 45 | None |
KR | Options Chain | 65.52 | Call | 70.00 | 6/27 | No | 2.23 | 2.61 | 2.25 | +1.81 | +411.37% | 1,833 | 335 | 0.28 | 0.79 | 12 | 63 | None |
TSLA | Options Chain | 322.50 | Call | 337.50 | 6/27 | No | 5.00 | 5.10 | 5.10 | -1.05 | -17.08% | 6,898 | 1,264 | 0.61 | 0.29 | 7 | 49 | None |
MRNA | Options Chain | 25.40 | Call | 26.00 | 7/03 | No | 0.98 | 1.18 | 1.12 | +0.14 | +14.29% | 1,080 | 198 | 0.57 | 0.52 | 13 | 49 | None |
AAL | Options Chain | 10.62 | Put | 9.00 | 6/27 | No | 0.02 | 0.15 | 0.02 | 0.00 | 0.00% | 1,931 | 355 | 1.36 | -0.03 | 13 | 42 | None |
SNOW | Options Chain | 212.08 | Call | 220.00 | 6/27 | No | 0.82 | 0.91 | 0.85 | -0.53 | -38.41% | 6,880 | 1,267 | 0.29 | 0.19 | 2 | 36 | None |
BROS | Options Chain | 67.61 | Put | 70.00 | 6/27 | No | 2.85 | 3.10 | 3.11 | +1.31 | +72.78% | 645 | 119 | 0.40 | -0.71 | 9 | 53 | None |
AMD | Options Chain | 128.24 | Put | 133.00 | 6/27 | No | 5.70 | 5.80 | 5.55 | -1.70 | -23.45% | 952 | 176 | 0.40 | -0.74 | 12 | 43 | None |
META | Options Chain | 695.77 | Put | 685.00 | 6/27 | No | 11.10 | 11.30 | 11.20 | +3.81 | +51.56% | 2,749 | 513 | 0.27 | -0.52 | 17 | 72 | None |
GS | Options Chain | 635.24 | Put | 595.00 | 6/27 | No | 0.56 | 0.62 | 0.64 | -0.81 | -55.87% | 630 | 118 | 0.34 | -0.05 | 14 | 77 | None |
ED | Options Chain | 100.73 | Call | 100.00 | 7/18 | No | 2.60 | 3.40 | 3.20 | -0.02 | -0.63% | 1,324 | 248 | 0.21 | 0.61 | 11 | 69 | None |
UNH | Options Chain | 306.29 | Put | 530.00 | 8/15 | Yes | 225.90 | 229.40 | 228.25 | +7.87 | +3.58% | 1,451 | 272 | 0.83 | -0.99 | 14 | 69 | None |
TSLA | Options Chain | 322.50 | Put | 325.00 | 6/27 | No | 12.05 | 12.25 | 11.96 | -1.49 | -11.08% | 14,456 | 2,710 | 0.59 | -0.53 | 7 | 49 | None |
NVDA | Options Chain | 145.48 | Call | 213.00 | 9/19 | No | 0.53 | 0.55 | 0.57 | -0.04 | -6.56% | 1,930 | 363 | 0.43 | 0.05 | 16 | 59 | None |
WDC | Options Chain | 59.19 | Put | 57.00 | 6/27 | No | 0.22 | 0.53 | 0.38 | -0.08 | -17.40% | 877 | 165 | 0.37 | -0.21 | 12 | 59 | None |
MU | Options Chain | 121.82 | Put | 114.00 | 7/03 | Yes | 2.56 | 2.65 | 2.62 | -0.48 | -15.49% | 1,341 | 253 | 0.71 | -0.24 | 16 | 58 | None |
MCD | Options Chain | 289.63 | Call | 295.00 | 7/18 | No | 2.69 | 3.00 | 2.84 | -1.14 | -28.65% | 1,266 | 240 | 0.17 | 0.34 | 9 | 66 | None |
CMCSA | Options Chain | 34.26 | Call | 36.00 | 8/01 | Yes | 0.00 | 0.85 | 0.70 | +0.03 | +4.48% | 1,371 | 260 | 0.59 | 0.30 | 12 | 64 | None |
TSLA | Options Chain | 322.50 | Call | 372.50 | 6/27 | No | 0.74 | 0.78 | 0.74 | -0.40 | -35.09% | 5,921 | 1,124 | 0.66 | 0.07 | 7 | 49 | None |
CRWV | Options Chain | 183.58 | Call | 140.00 | 6/27 | No | 41.95 | 44.00 | 42.00 | +9.04 | +27.43% | 558 | 106 | 1.94 | 1.00 | 3 | 22 | None |
CRWV | Options Chain | 183.58 | Call | 205.00 | 6/27 | No | 3.85 | 4.45 | 4.15 | +1.50 | +56.61% | 1,635 | 311 | 1.23 | 0.25 | 3 | 22 | None |
PYPL | Options Chain | 68.57 | Put | 71.00 | 7/03 | No | 2.00 | 2.07 | 2.02 | -1.09 | -35.05% | 975 | 186 | 0.30 | -0.57 | 12 | 60 | None |
COIN | Options Chain | 295.29 | Call | 380.00 | 6/27 | No | 0.49 | 0.60 | 0.60 | +0.10 | +20.00% | 544 | 104 | 0.83 | 0.04 | 11 | 58 | None |
COIN | Options Chain | 295.29 | Call | 420.00 | 7/18 | No | 1.59 | 1.79 | 1.57 | +0.09 | +6.09% | 816 | 156 | 0.70 | 0.07 | 11 | 58 | None |
CRM | Options Chain | 259.50 | Call | 272.50 | 6/27 | No | 0.45 | 0.53 | 0.50 | -0.03 | -5.66% | 1,218 | 233 | 0.26 | 0.11 | 16 | 64 | None |
COIN | Options Chain | 295.29 | Call | 330.00 | 6/27 | No | 4.25 | 4.45 | 4.31 | +1.26 | +41.32% | 8,203 | 1,571 | 0.69 | 0.26 | 11 | 58 | None |
CRDO | Options Chain | 85.59 | Put | 55.00 | 8/15 | No | 0.55 | 0.85 | 0.72 | -0.06 | -7.70% | 7,846 | 1,504 | 0.80 | -0.07 | 12 | 19 | None |
GOOGL | Options Chain | 173.32 | Put | 85.00 | 7/18 | No | 0.00 | 0.11 | 0.01 | -0.01 | -50.00% | 1,599 | 307 | 1.31 | 0.00 | 16 | 61 | None |
META | Options Chain | 695.77 | Call | 685.00 | 6/27 | No | 9.15 | 9.35 | 9.20 | -9.98 | -52.04% | 2,781 | 534 | 0.27 | 0.48 | 17 | 72 | None |
T | Options Chain | 27.66 | Call | 31.00 | 7/25 | Yes | 0.08 | 0.30 | 0.10 | +0.02 | +25.00% | 2,009 | 386 | 0.28 | 0.07 | 10 | 66 | None |
NVDA | Options Chain | 145.48 | Put | 143.00 | 6/27 | No | 1.96 | 2.00 | 1.95 | +0.14 | +7.74% | 17,001 | 3,274 | 0.30 | -0.42 | 16 | 59 | None |
CTSH | Options Chain | 79.14 | Call | 80.00 | 7/18 | No | 0.40 | 0.65 | 0.55 | -1.40 | -71.80% | 2,589 | 503 | 0.23 | 0.19 | 18 | 60 | None |
GOOG | Options Chain | 173.98 | Put | 165.00 | 6/27 | No | 1.55 | 1.58 | 1.59 | +1.04 | +189.10% | 5,121 | 997 | 0.30 | -0.33 | 16 | 71 | None |
UNH | Options Chain | 306.29 | Put | 600.00 | 1/16 | Yes | 294.80 | 299.80 | 296.85 | +3.05 | +1.04% | 871 | 170 | 0.63 | -0.97 | 14 | 69 | None |
DASH | Options Chain | 220.58 | Put | 195.00 | 9/19 | Yes | 7.15 | 8.30 | 8.25 | +0.08 | +0.98% | 1,398 | 273 | 0.46 | -0.24 | 9 | 48 | None |
HIMS | Options Chain | 61.07 | Put | 64.00 | 6/27 | No | 2.70 | 2.92 | 2.77 | -1.93 | -41.07% | 1,117 | 219 | 0.81 | -0.47 | 14 | 41 | None |
IGT | Options Chain | 15.01 | Call | 16.00 | 8/15 | No | 0.00 | 1.70 | 0.50 | -0.10 | -16.67% | 3,304 | 648 | 0.52 | 0.37 | 12 | 42 | None |
NVDA | Options Chain | 145.48 | Call | 144.00 | 6/27 | No | 2.27 | 2.31 | 2.30 | -1.45 | -38.67% | 36,427 | 7,146 | 0.29 | 0.51 | 16 | 59 | None |
PGR | Options Chain | 260.33 | Put | 200.00 | 1/16 | Yes | 1.80 | 4.00 | 3.70 | +0.70 | +23.34% | 988 | 194 | 0.32 | -0.10 | 16 | 63 | None |
CFLT | Options Chain | 23.29 | Call | 28.00 | 7/18 | No | 0.10 | 0.25 | 0.15 | -0.10 | -40.00% | 4,469 | 878 | 0.51 | 0.13 | 5 | 30 | None |
AVGO | Options Chain | 249.99 | Call | 247.50 | 6/27 | No | 6.20 | 6.45 | 6.15 | -1.25 | -16.90% | 1,714 | 339 | 0.37 | 0.59 | 9 | 67 | None |
OSCR | Options Chain | 18.77 | Call | 23.00 | 7/18 | No | 1.35 | 1.50 | 1.50 | +0.89 | +145.91% | 3,620 | 716 | 0.89 | 0.43 | 14 | 39 | None |
SOUN | Options Chain | 9.57 | Put | 11.00 | 7/11 | No | 1.63 | 1.75 | 1.71 | -0.14 | -7.57% | 525 | 104 | 0.78 | -0.75 | 3 | 16 | None |
META | Options Chain | 695.77 | Call | 702.50 | 6/27 | No | 2.95 | 3.10 | 2.99 | -5.56 | -65.03% | 3,205 | 635 | 0.26 | 0.22 | 17 | 72 | None |
AAPL | Options Chain | 201.00 | Put | 197.50 | 7/03 | No | 2.28 | 2.33 | 2.29 | -1.96 | -46.12% | 2,634 | 522 | 0.26 | -0.33 | 10 | 65 | None |
SBUX | Options Chain | 92.28 | Put | 110.00 | 7/18 | No | 16.70 | 17.00 | 16.90 | -0.80 | -4.52% | 600 | 119 | 0.38 | -0.98 | 10 | 45 | None |
CRWV | Options Chain | 183.58 | Call | 195.00 | 6/27 | No | 5.50 | 6.50 | 6.13 | +2.32 | +60.90% | 1,607 | 319 | 1.18 | 0.34 | 3 | 22 | None |
AAPL | Options Chain | 201.00 | Put | 230.00 | 7/18 | No | 28.50 | 29.55 | 29.40 | -4.20 | -12.50% | 12,200 | 2,422 | 0.33 | -0.97 | 10 | 65 | None |
CNK | Options Chain | 32.65 | Call | 34.00 | 7/18 | No | 0.20 | 0.45 | 0.40 | -0.15 | -27.28% | 886 | 176 | 0.29 | 0.23 | 14 | 50 | None |
AMZN | Options Chain | 209.69 | Call | 207.50 | 7/03 | No | 5.65 | 5.75 | 5.80 | -2.40 | -29.27% | 1,156 | 230 | 0.27 | 0.61 | 15 | 64 | None |
COIN | Options Chain | 295.29 | Call | 375.00 | 6/27 | No | 0.61 | 0.78 | 0.66 | +0.10 | +17.86% | 1,588 | 316 | 0.82 | 0.05 | 11 | 58 | None |
NVDA | Options Chain | 145.48 | Put | 144.00 | 6/27 | No | 2.38 | 2.42 | 2.32 | +0.20 | +9.44% | 18,530 | 3,693 | 0.29 | -0.49 | 16 | 59 | None |
CTSH | Options Chain | 79.14 | Put | 72.50 | 7/18 | No | 0.80 | 0.90 | 0.70 | +0.35 | +100.00% | 1,182 | 236 | 0.25 | -0.26 | 18 | 60 | None |
LUNR | Options Chain | 10.16 | Call | 10.50 | 6/27 | No | 0.21 | 0.27 | 0.22 | -0.07 | -24.14% | 2,668 | 533 | 0.64 | 0.40 | 7 | 24 | None |
TSLA | Options Chain | 322.50 | Call | 330.00 | 6/27 | No | 7.35 | 7.50 | 7.45 | -1.15 | -13.38% | 38,887 | 7,772 | 0.61 | 0.39 | 7 | 49 | None |
CRWV | Options Chain | 183.58 | Call | 260.00 | 6/27 | No | 0.55 | 0.68 | 0.62 | +0.22 | +55.00% | 2,441 | 488 | 1.50 | 0.03 | 3 | 22 | None |
COIN | Options Chain | 295.29 | Put | 290.00 | 7/03 | No | 6.55 | 6.85 | 6.70 | -6.05 | -47.46% | 605 | 121 | 0.63 | -0.27 | 11 | 58 | None |
AMD | Options Chain | 128.24 | Call | 131.00 | 6/27 | No | 1.66 | 1.69 | 1.68 | +0.23 | +15.87% | 8,278 | 1,657 | 0.39 | 0.36 | 12 | 43 | None |
MSTR | Options Chain | 369.03 | Put | 357.50 | 6/27 | No | 4.55 | 4.70 | 4.99 | -0.42 | -7.77% | 733 | 147 | 0.48 | -0.29 | 1 | 59 | None |
RUM | Options Chain | 8.85 | Call | 10.00 | 6/27 | No | 0.00 | 0.10 | 0.05 | -0.07 | -58.34% | 1,702 | 342 | 1.05 | 0.10 | 8 | 23 | None |
MSTR | Options Chain | 369.03 | Put | 367.50 | 6/27 | No | 7.90 | 8.10 | 8.25 | -1.30 | -13.62% | 1,516 | 305 | 0.46 | -0.44 | 1 | 59 | None |
UAA | Options Chain | 6.19 | Call | 9.00 | 10/17 | Yes | 0.05 | 0.30 | 0.26 | +0.06 | +30.00% | 1,769 | 356 | 0.48 | 0.25 | 9 | 34 | None |
AMZN | Options Chain | 209.69 | Call | 215.00 | 6/27 | No | 1.08 | 1.14 | 1.13 | -1.55 | -57.84% | 31,749 | 6,398 | 0.25 | 0.25 | 15 | 64 | None |
OXY | Options Chain | 45.35 | Call | 49.00 | 6/27 | No | 0.11 | 0.16 | 0.16 | -0.07 | -30.44% | 4,665 | 941 | 0.40 | 0.11 | 12 | 66 | None |
DKNG | Options Chain | 39.60 | Call | 43.00 | 7/03 | No | 0.34 | 0.43 | 0.34 | +0.11 | +47.83% | 940 | 191 | 0.37 | 0.25 | 4 | 46 | None |
SERV | Options Chain | 10.42 | Call | 9.00 | 1/16 | No | 3.40 | 3.70 | 3.60 | -0.17 | -4.51% | 1,141 | 232 | 1.04 | 0.69 | 3 | 17 | None |
COIN | Options Chain | 295.29 | Put | 300.00 | 7/18 | No | 16.15 | 16.65 | 16.45 | -6.90 | -29.55% | 2,421 | 493 | 0.62 | -0.40 | 11 | 58 | None |
AAPL | Options Chain | 201.00 | Put | 110.00 | 7/18 | No | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 1,242 | 253 | 0.81 | 0.00 | 10 | 65 | None |
CL | Options Chain | 87.78 | Call | 90.00 | 7/18 | No | 0.85 | 1.20 | 1.10 | -0.09 | -7.57% | 2,071 | 422 | 0.19 | 0.34 | 13 | 53 | None |
RKLB | Options Chain | 27.85 | Call | 29.00 | 7/25 | Yes | 3.20 | 3.45 | 3.20 | +1.21 | +60.81% | 901 | 184 | 0.74 | 0.60 | 2 | 33 | None |
BKSY | Options Chain | 14.22 | Call | 17.50 | 7/18 | No | 0.45 | 0.50 | 0.50 | +0.20 | +66.67% | 1,355 | 277 | 0.91 | 0.25 | 5 | 32 | None |
RKLB | Options Chain | 27.85 | Call | 32.00 | 6/27 | No | 0.45 | 0.63 | 0.60 | +0.39 | +185.72% | 3,883 | 794 | 0.77 | 0.30 | 2 | 33 | None |
AAPL | Options Chain | 201.00 | Call | 215.00 | 8/01 | Yes | 2.90 | 2.94 | 2.93 | +0.82 | +38.87% | 3,857 | 789 | 0.27 | 0.27 | 10 | 65 | None |
AAPL | Options Chain | 201.00 | Put | 202.50 | 6/27 | No | 3.40 | 3.50 | 3.46 | -3.22 | -48.21% | 2,989 | 613 | 0.24 | -0.57 | 10 | 65 | None |
ALT | Options Chain | 7.03 | Put | 5.50 | 7/03 | No | 0.90 | 1.10 | 0.95 | -0.07 | -6.87% | 2,546 | 523 | 3.45 | -0.24 | 8 | 31 | None |
RKLB | Options Chain | 27.85 | Call | 28.50 | 7/11 | Yes | 2.63 | 3.15 | 2.52 | +0.92 | +57.50% | 915 | 188 | 0.80 | 0.64 | 2 | 33 | None |
PINS | Options Chain | 34.78 | Put | 31.00 | 7/18 | No | 0.30 | 0.34 | 0.32 | +0.05 | +18.52% | 3,517 | 723 | 0.39 | -0.16 | 16 | 39 | None |
CVNA | Options Chain | 307.91 | Put | 320.00 | 6/27 | No | 8.20 | 8.70 | 8.62 | -8.83 | -50.61% | 524 | 108 | 0.51 | -0.46 | 7 | 57 | None |
KMB | Options Chain | 127.96 | Call | 130.00 | 7/18 | No | 1.75 | 2.15 | 2.00 | +0.20 | +11.12% | 1,436 | 296 | 0.15 | 0.48 | 13 | 65 | None |
NVDA | Options Chain | 145.48 | Call | 147.00 | 7/11 | No | 3.10 | 3.20 | 3.12 | -1.07 | -25.54% | 4,118 | 849 | 0.32 | 0.42 | 16 | 59 | None |
SOFI | Options Chain | 15.36 | Put | 15.00 | 12/19 | Yes | 2.22 | 2.29 | 2.24 | -0.01 | -0.45% | 3,479 | 718 | 0.60 | -0.38 | 12 | 42 | None |
GEV | Options Chain | 486.96 | Put | 410.00 | 7/18 | No | 2.50 | 3.00 | 3.10 | +0.23 | +8.02% | 1,490 | 308 | 0.48 | -0.09 | 3 | 22 | None |
RGTI | Options Chain | 11.06 | Call | 12.00 | 6/27 | No | 0.19 | 0.22 | 0.20 | -0.15 | -42.86% | 17,658 | 3,665 | 0.86 | 0.26 | 3 | 17 | None |
PATH | Options Chain | 12.37 | Call | 12.00 | 6/27 | Yes | 0.25 | 0.38 | 0.36 | -0.10 | -21.74% | 525 | 109 | 0.32 | 0.63 | 12 | 33 | None |
CART | Options Chain | 43.75 | Put | 37.00 | 7/18 | No | 0.00 | 0.40 | 0.15 | -0.15 | -50.00% | 500 | 104 | 0.45 | -0.06 | 3 | 20 | None |
DELL | Options Chain | 116.56 | Call | 125.00 | 6/27 | No | 0.47 | 0.51 | 0.49 | +0.13 | +36.12% | 1,566 | 327 | 0.34 | 0.17 | 15 | 64 | None |
CRCL | Options Chain | 240.28 | Put | 180.00 | 7/03 | No | 6.00 | 7.30 | 6.72 | -14.28 | -68.00% | 837 | 175 | 1.69 | -0.14 | 3 | 22 | None |
PEP | Options Chain | 129.07 | Call | 136.00 | 6/27 | No | 0.10 | 0.15 | 0.16 | -0.06 | -27.28% | 2,818 | 593 | 0.23 | 0.06 | 12 | 55 | None |
SMCI | Options Chain | 44.47 | Put | 46.00 | 7/03 | No | 2.48 | 2.57 | 2.73 | -0.50 | -15.48% | 502 | 106 | 0.65 | -0.52 | 13 | 51 | None |
PLTR | Options Chain | 139.96 | Call | 142.00 | 6/27 | No | 1.73 | 1.90 | 1.90 | -1.25 | -39.69% | 7,654 | 1,618 | 0.47 | 0.31 | 11 | 45 | None |
WOLF | Options Chain | 0.87 | Call | 3.00 | 9/18 | No | 0.19 | 0.21 | 0.21 | -0.02 | -8.70% | 3,826 | 809 | 1.81 | 0.36 | 9 | 36 | None |
CPB | Options Chain | 31.85 | Put | 32.00 | 7/11 | No | 1.00 | 1.60 | 1.10 | +0.05 | +4.77% | 865 | 183 | 0.36 | -0.55 | 9 | 51 | None |
VZ | Options Chain | 41.67 | Call | 42.50 | 6/27 | No | 0.15 | 0.19 | 0.15 | -0.08 | -34.79% | 2,599 | 550 | 0.19 | 0.25 | 14 | 65 | None |
AMD | Options Chain | 128.24 | Put | 125.00 | 6/27 | No | 1.45 | 1.48 | 1.47 | -0.73 | -33.19% | 11,654 | 2,468 | 0.41 | -0.30 | 12 | 43 | None |
C | Options Chain | 78.45 | Put | 76.00 | 7/03 | No | 0.62 | 0.66 | 0.69 | -0.11 | -13.75% | 1,807 | 383 | 0.28 | -0.25 | 18 | 75 | None |
RKLB | Options Chain | 27.85 | Call | 31.50 | 6/27 | No | 0.67 | 0.75 | 0.70 | +0.45 | +180.00% | 650 | 138 | 0.77 | 0.35 | 2 | 33 | None |
MSTR | Options Chain | 369.03 | Call | 380.00 | 6/27 | No | 5.10 | 5.35 | 5.27 | -0.83 | -13.61% | 10,027 | 2,130 | 0.47 | 0.33 | 1 | 59 | None |
V | Options Chain | 340.38 | Call | 345.00 | 6/27 | No | 1.98 | 2.40 | 1.95 | -2.35 | -54.66% | 2,004 | 426 | 0.24 | 0.29 | 12 | 59 | None |
COIN | Options Chain | 295.29 | Call | 370.00 | 7/25 | No | 6.60 | 7.00 | 5.65 | +0.35 | +6.61% | 1,077 | 229 | 0.65 | 0.20 | 11 | 58 | None |
HOOD | Options Chain | 78.35 | Call | 83.00 | 6/27 | No | 0.85 | 0.88 | 0.84 | -0.36 | -30.00% | 9,827 | 2,090 | 0.56 | 0.26 | 12 | 57 | None |
BAC | Options Chain | 45.50 | Put | 44.00 | 7/03 | No | 0.26 | 0.28 | 0.28 | -0.18 | -39.13% | 4,069 | 866 | 0.25 | -0.23 | 12 | 73 | None |
GOOGL | Options Chain | 173.32 | Call | 170.00 | 6/27 | No | 1.27 | 1.31 | 1.29 | -3.90 | -75.15% | 15,220 | 3,240 | 0.27 | 0.31 | 16 | 61 | None |
IREN | Options Chain | 9.80 | Call | 12.50 | 6/27 | No | 0.03 | 0.06 | 0.06 | +0.03 | +100.00% | 952 | 203 | 0.87 | 0.10 | 9 | 23 | None |
CAPR | Options Chain | 8.26 | Call | 7.50 | 9/19 | No | 3.70 | 4.10 | 4.10 | -3.70 | -47.44% | 2,309 | 494 | 2.60 | 0.74 | 9 | 30 | None |
IREN | Options Chain | 9.80 | Put | 8.00 | 8/15 | No | 0.11 | 0.44 | 0.32 | -0.08 | -20.00% | 3,355 | 718 | 0.79 | -0.17 | 9 | 23 | None |
EMR | Options Chain | 128.66 | Call | 135.00 | 7/18 | No | 0.95 | 1.35 | 1.30 | -0.15 | -10.35% | 1,182 | 253 | 0.23 | 0.24 | 10 | 59 | None |
DDOG | Options Chain | 130.04 | Call | 129.00 | 6/27 | No | 1.47 | 1.68 | 1.57 | -1.63 | -50.94% | 1,443 | 309 | 0.29 | 0.43 | 8 | 47 | None |
AMAT | Options Chain | 169.46 | Put | 162.50 | 6/27 | No | 1.18 | 1.34 | 1.22 | +0.24 | +24.49% | 540 | 116 | 0.40 | -0.22 | 16 | 60 | None |
RKLB | Options Chain | 27.85 | Call | 28.50 | 7/03 | No | 2.40 | 2.72 | 2.40 | +1.24 | +106.90% | 1,010 | 217 | 0.73 | 0.66 | 2 | 33 | None |
NVDA | Options Chain | 145.48 | Put | 148.00 | 6/27 | No | 4.75 | 4.90 | 4.75 | +0.77 | +19.35% | 3,543 | 762 | 0.27 | -0.78 | 16 | 59 | None |
AAPL | Options Chain | 201.00 | Put | 250.00 | 8/15 | Yes | 48.45 | 49.50 | 49.40 | -3.75 | -7.06% | 841 | 181 | 0.38 | -0.97 | 10 | 65 | None |
UPS | Options Chain | 99.21 | Put | 130.00 | 7/18 | No | 28.85 | 32.30 | 30.56 | -0.04 | -0.14% | 910 | 196 | 0.89 | -1.00 | 14 | 56 | None |
AAPL | Options Chain | 201.00 | Put | 200.00 | 6/27 | No | 2.24 | 2.30 | 2.27 | -2.63 | -53.68% | 15,636 | 3,371 | 0.25 | -0.43 | 10 | 65 | None |
ZIM | Options Chain | 17.72 | Call | 17.00 | 6/27 | No | 0.15 | 0.33 | 0.30 | -0.70 | -70.00% | 1,618 | 349 | 0.44 | 0.39 | 24 | 52 |
Growth Stock List |
FANG | Options Chain | 148.78 | Call | 170.00 | 7/18 | No | 0.55 | 1.15 | 0.80 | 0.00 | 0.00% | 853 | 184 | 0.36 | 0.12 | 13 | 72 | None |
SMCI | Options Chain | 44.47 | Call | 49.00 | 6/27 | No | 0.46 | 0.49 | 0.48 | +0.03 | +6.67% | 10,456 | 2,259 | 0.66 | 0.21 | 13 | 51 | None |
AVGO | Options Chain | 249.99 | Put | 247.50 | 7/03 | No | 5.10 | 5.30 | 5.25 | -0.25 | -4.55% | 517 | 112 | 0.34 | -0.42 | 9 | 67 | None |
TGT | Options Chain | 95.26 | Put | 97.00 | 6/27 | No | 2.39 | 2.52 | 2.57 | -0.18 | -6.55% | 904 | 196 | 0.32 | -0.61 | 14 | 57 | None |
TSLA | Options Chain | 322.50 | Call | 600.00 | 6/27 | No | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 5,463 | 1,185 | 1.40 | 0.00 | 7 | 49 | None |
PG | Options Chain | 158.02 | Put | 155.00 | 7/03 | No | 0.56 | 0.95 | 0.74 | -0.26 | -26.00% | 734 | 160 | 0.19 | -0.22 | 12 | 72 | None |
IRM | Options Chain | 102.65 | Put | 75.00 | 1/16 | No | 1.30 | 1.95 | 1.55 | -6.15 | -79.87% | 558 | 122 | 0.37 | -0.12 | 6 | 60 | None |
QXO | Options Chain | 23.79 | Call | 22.00 | 1/16 | No | 5.10 | 6.00 | 5.45 | +0.85 | +18.48% | 1,015 | 222 | 0.61 | 0.68 | 3 | 19 | None |
NVDA | Options Chain | 145.48 | Put | 137.00 | 7/03 | No | 1.21 | 1.24 | 1.22 | +0.05 | +4.28% | 3,908 | 855 | 0.35 | -0.21 | 16 | 59 | None |
MSTR | Options Chain | 369.03 | Call | 440.00 | 7/03 | No | 0.65 | 0.72 | 0.70 | -0.25 | -26.32% | 1,052 | 231 | 0.53 | 0.06 | 1 | 59 | None |
AAPL | Options Chain | 201.00 | Call | 202.50 | 7/03 | No | 3.05 | 3.20 | 3.15 | +1.33 | +73.08% | 3,557 | 784 | 0.24 | 0.46 | 10 | 65 | None |
MSTR | Options Chain | 369.03 | Put | 270.00 | 7/03 | No | 1.06 | 1.15 | 1.09 | -0.09 | -7.63% | 1,958 | 432 | 0.99 | -0.03 | 1 | 59 | None |
MSTR | Options Chain | 369.03 | Put | 352.50 | 6/27 | No | 3.40 | 3.60 | 3.86 | -0.45 | -10.45% | 1,045 | 231 | 0.50 | -0.23 | 1 | 59 | None |
BLDR | Options Chain | 114.82 | Put | 100.00 | 7/18 | No | 1.20 | 1.40 | 1.35 | -1.55 | -53.45% | 2,041 | 454 | 0.51 | -0.15 | 9 | 67 | None |
QCOM | Options Chain | 153.63 | Put | 140.00 | 6/27 | No | 0.28 | 0.42 | 0.29 | +0.04 | +16.00% | 1,958 | 436 | 0.40 | -0.06 | 13 | 64 | None |
CFG | Options Chain | 41.71 | Put | 35.00 | 7/18 | Yes | 0.15 | 0.25 | 0.20 | -0.02 | -9.10% | 1,077 | 240 | 0.47 | -0.08 | 16 | 70 | None |
AMD | Options Chain | 128.24 | Put | 135.00 | 6/27 | No | 7.25 | 7.45 | 7.37 | -1.53 | -17.20% | 760 | 170 | 0.39 | -0.81 | 12 | 43 | None |
ELF | Options Chain | 122.24 | Call | 119.00 | 6/27 | No | 3.55 | 4.15 | 3.20 | -5.75 | -64.25% | 630 | 141 | 0.49 | 0.58 | 7 | 57 | None |
COIN | Options Chain | 295.29 | Put | 290.00 | 6/27 | No | 4.10 | 4.25 | 4.16 | -5.79 | -58.20% | 3,342 | 748 | 0.66 | -0.22 | 11 | 58 | None |
DAL | Options Chain | 47.56 | Put | 48.00 | 6/27 | No | 1.43 | 1.53 | 1.50 | -0.01 | -0.67% | 1,192 | 267 | 0.41 | -0.60 | 15 | 53 | None |
CMA | Options Chain | 55.83 | Put | 50.00 | 7/18 | Yes | 0.25 | 0.65 | 0.43 | -0.07 | -14.00% | 454 | 102 | 0.47 | -0.14 | 17 | 62 | None |
LOW | Options Chain | 210.83 | Call | 210.00 | 7/18 | No | 6.65 | 8.00 | 8.00 | +0.80 | +11.12% | 694 | 156 | 0.24 | 0.60 | 11 | 57 | None |
TSLA | Options Chain | 322.50 | Call | 332.50 | 6/27 | No | 6.50 | 6.65 | 6.60 | -1.14 | -14.73% | 8,106 | 1,823 | 0.61 | 0.36 | 7 | 49 | None |
CRM | Options Chain | 259.50 | Put | 320.00 | 8/15 | No | 58.00 | 59.75 | 60.15 | -0.92 | -1.51% | 950 | 214 | 0.39 | -0.96 | 16 | 64 | None |
NVO | Options Chain | 74.01 | Put | 72.00 | 6/27 | No | 1.51 | 1.67 | 1.50 | -0.19 | -11.25% | 1,069 | 241 | 0.59 | -0.37 | 15 | 73 | None |
ARQQ | Options Chain | 41.68 | Put | 35.00 | 7/18 | No | 4.10 | 4.50 | 4.23 | -1.07 | -20.19% | 474 | 107 | 1.46 | -0.31 | 9 | 31 | None |
BE | Options Chain | 21.75 | Call | 30.00 | 7/25 | No | 0.20 | 0.30 | 0.28 | -0.12 | -30.00% | 1,000 | 226 | 0.76 | 0.10 | 7 | -12 | None |
GME | Options Chain | 23.44 | Put | 19.00 | 1/16 | Yes | 2.56 | 2.92 | 2.90 | -0.10 | -3.34% | 610 | 138 | 0.76 | -0.24 | 16 | 35 | None |
TRU | Options Chain | 84.83 | Call | 85.00 | 7/18 | No | 3.30 | 4.00 | 3.90 | +0.14 | +3.73% | 1,100 | 249 | 0.36 | 0.54 | 13 | 56 | None |
MARA | Options Chain | 14.49 | Call | 16.00 | 6/27 | No | 0.07 | 0.08 | 0.08 | -0.07 | -46.67% | 36,644 | 8,297 | 0.66 | 0.13 | 6 | 30 | None |
CSCO | Options Chain | 65.84 | Call | 67.00 | 7/03 | No | 0.37 | 0.63 | 0.55 | +0.10 | +22.23% | 731 | 166 | 0.18 | 0.37 | 10 | 57 | None |
CAH | Options Chain | 163.40 | Call | 165.00 | 7/18 | No | 2.95 | 3.60 | 3.20 | -1.40 | -30.44% | 1,129 | 257 | 0.21 | 0.44 | 16 | 46 | None |
CG | Options Chain | 46.86 | Call | 50.00 | 7/18 | No | 0.65 | 0.75 | 0.70 | -0.19 | -21.35% | 1,078 | 246 | 0.34 | 0.28 | 14 | 51 | None |