Unusual Options Activity

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
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