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
EBAY Options Chain 72.44 Call 74.00 5/30 No 0.13 0.14 0.13 -0.01 -7.15% 24,671 158 0.32 0.18 11 68 None
JOBY Options Chain 8.86 Call 9.00 6/06 No 0.45 0.50 0.50 +0.43 +614.29% 11,515 122 0.96 0.49 6 36 None
VZ Options Chain 43.13 Put 41.00 6/06 No 0.06 0.08 0.08 +0.02 +33.34% 10,082 177 0.25 -0.09 14 72 None
WBD Options Chain 10.02 Call 10.50 5/30 No 0.03 0.04 0.04 +0.03 +300.00% 16,579 295 0.57 0.13 3 17 None
SMR Options Chain 35.37 Call 45.00 6/20 No 1.40 1.45 1.45 -0.20 -12.13% 12,100 221 1.20 0.21 3 20 None
GOOG Options Chain 173.98 Call 255.00 9/19 Yes 0.49 0.55 0.50 -0.13 -20.64% 6,402 120 0.36 0.05 16 71 None
BYND Options Chain 3.03 Put 4.00 6/20 No 1.06 1.23 1.12 0.00 0.00% 5,651 112 1.68 -0.85 9 24 None
OKTA Options Chain 105.22 Call 110.00 5/30 Yes 0.55 0.59 0.57 -16.13 -96.59% 6,117 124 0.67 0.21 9 51 None
CLSK Options Chain 9.86 Call 13.00 6/27 No 0.19 0.34 0.22 -0.13 -37.15% 5,745 129 1.03 0.17 6 38 None
ANF Options Chain 88.47 Call 110.00 5/30 No 0.05 0.10 0.10 +0.01 +11.12% 16,547 382 1.46 0.01 20 65
Growth Stock List
ON Options Chain 42.84 Call 44.00 9/19 Yes 4.75 4.90 4.90 -1.30 -20.97% 6,370 155 0.52 0.55 8 50 None
QS Options Chain 4.32 Call 5.00 6/06 No 0.05 0.06 0.06 +0.03 +100.00% 17,770 484 0.92 0.17 9 25 None
RUN Options Chain 6.75 Call 11.00 7/18 No 0.27 0.30 0.30 +0.04 +15.39% 16,564 462 1.22 0.20 8 46 None
HOG Options Chain 24.71 Call 24.50 6/06 No 0.55 0.75 0.70 +0.07 +11.12% 3,086 102 0.45 0.49 11 66 None
MRK Options Chain 76.17 Put 60.00 9/19 Yes 1.15 1.23 1.22 +0.22 +22.00% 10,051 335 0.41 -0.13 15 71 None
DJT Options Chain 21.49 Put 20.00 7/18 No 2.46 2.55 2.45 +0.71 +40.81% 54,037 1,832 1.01 -0.37 3 19 None
MP Options Chain 19.60 Call 25.00 7/18 No 0.80 0.85 0.84 +0.50 +147.06% 50,051 1,715 0.81 0.26 2 34 None
U Options Chain 24.54 Put 23.00 6/06 No 0.57 0.62 0.56 -1.19 -68.00% 3,349 116 0.82 -0.29 7 42 None
AI Options Chain 23.02 Call 27.50 5/30 Yes 0.36 0.40 0.40 -0.12 -23.08% 10,278 369 2.41 0.19 6 37 None
CVNA Options Chain 312.91 Put 305.00 5/30 No 0.88 0.99 0.95 -2.10 -68.86% 5,504 203 0.59 -0.14 7 57 None
PNC Options Chain 173.97 Call 190.00 8/15 Yes 2.45 2.75 2.75 -0.38 -12.15% 5,026 188 0.25 0.22 12 70 None
ETSY Options Chain 50.48 Call 53.00 6/06 No 0.56 0.75 0.55 +0.14 +34.15% 4,722 178 0.40 0.34 10 47 None
GEO Options Chain 27.50 Call 27.50 6/06 No 0.70 0.85 0.85 -0.35 -29.17% 5,481 210 0.53 0.48 5 43 None
NLY Options Chain 19.08 Call 19.50 6/06 No 0.10 0.13 0.12 +0.02 +20.00% 9,154 355 0.22 0.29 11 56 None
ANF Options Chain 88.47 Call 100.00 6/06 No 0.80 0.95 0.90 +0.52 +136.85% 3,218 125 0.75 0.17 20 65
Growth Stock List
HPQ Options Chain 28.34 Call 28.00 5/30 No 0.60 0.83 0.64 -0.44 -40.75% 8,087 315 1.25 0.40 12 52 None
CELH Options Chain 34.93 Put 31.00 5/30 No 0.33 0.35 0.33 +0.21 +175.00% 2,596 105 1.63 -0.14 9 51 None
ADI Options Chain 215.62 Put 190.00 8/15 No 4.00 4.30 3.70 -0.30 -7.50% 5,007 209 0.36 -0.20 10 69 None
PATH Options Chain 12.94 Call 14.00 6/06 No 0.50 0.56 0.55 +0.17 +44.74% 3,861 162 1.14 0.38 12 36 None
DKNG Options Chain 35.55 Call 39.00 6/06 No 0.07 0.09 0.07 -0.06 -46.16% 4,006 172 0.45 0.07 4 46 None
NU Options Chain 12.20 Call 12.50 5/30 No 0.03 0.04 0.04 +0.02 +100.00% 65,416 2,844 0.36 0.24 13 41 None
HPQ Options Chain 28.34 Call 27.50 5/30 No 0.11 1.00 0.82 -0.56 -40.58% 3,385 148 0.79 0.49 12 52 None
MARA Options Chain 14.86 Put 12.50 6/06 No 0.08 0.10 0.09 +0.05 +125.00% 10,053 440 0.87 -0.09 6 38 None
AMD Options Chain 112.86 Put 65.00 6/06 No 0.00 0.01 0.01 0.00 0.00% 3,003 132 1.24 0.00 13 55 None
UBER Options Chain 88.26 Put 32.50 9/19 Yes 0.00 0.07 0.04 0.00 0.00% 3,005 138 0.72 0.00 11 64 None
TEM Options Chain 53.20 Call 57.00 5/30 No 0.80 0.95 0.89 -7.71 -89.66% 2,982 137 1.42 0.26 3 21 None
TEM Options Chain 53.20 Put 54.00 5/30 No 2.40 2.65 2.52 +2.42 +2,420.00% 3,317 158 1.35 -0.54 3 21 None
MVIS Options Chain 1.31 Call 1.50 11/21 No 0.25 0.35 0.30 +0.05 +20.00% 7,112 343 0.99 0.67 7 21 None
KSS Options Chain 8.10 Call 10.00 5/30 Yes 0.15 0.16 0.16 +0.06 +60.00% 18,847 909 2.83 0.18 15 55 None
OUST Options Chain 11.94 Call 25.00 1/16 No 0.75 0.85 0.75 +0.30 +66.67% 3,287 160 0.83 0.24 11 33 None
TEM Options Chain 53.20 Put 50.00 5/30 No 0.80 0.85 0.80 +0.77 +2,566.67% 8,540 421 1.31 -0.24 3 21 None
TEM Options Chain 53.20 Call 55.00 6/06 No 2.85 3.00 3.00 -8.30 -73.46% 2,081 103 1.09 0.46 3 21 None
TEM Options Chain 53.20 Call 55.00 5/30 No 1.35 1.50 1.40 -7.90 -84.95% 6,193 307 1.36 0.39 3 21 None
TEM Options Chain 53.20 Call 56.00 5/30 No 1.05 1.20 1.10 -11.50 -91.27% 2,897 144 1.39 0.32 3 21 None
ETSY Options Chain 50.48 Call 52.00 6/06 No 0.98 1.14 0.85 +0.14 +19.72% 3,419 171 0.40 0.45 10 47 None
TSLA Options Chain 356.90 Call 530.00 5/30 No 0.00 0.01 0.01 0.00 0.00% 7,062 359 1.68 0.00 7 49 None
GM Options Chain 49.09 Call 52.00 6/06 No 0.10 0.13 0.11 -0.09 -45.00% 8,090 416 0.36 0.09 14 68 None
OKLO Options Chain 55.24 Put 50.00 5/30 No 0.35 0.39 0.35 -0.61 -63.55% 32,676 1,692 1.26 -0.12 3 21 None
VST Options Chain 162.36 Put 160.00 5/30 No 2.37 2.62 2.57 +0.17 +7.09% 2,369 124 0.76 -0.37 12 59 None
U Options Chain 24.54 Call 25.00 6/06 No 1.13 1.23 1.19 +0.98 +466.67% 6,131 327 0.89 0.49 7 42 None
MARA Options Chain 14.86 Put 4.00 12/19 No 0.14 0.16 0.15 +0.01 +7.15% 4,614 248 1.14 -0.02 6 38 None
JOBY Options Chain 8.86 Call 9.00 6/20 No 0.65 0.75 0.70 +0.65 +1,300.00% 8,712 471 0.82 0.51 6 36 None
ANF Options Chain 88.47 Call 92.00 5/30 No 1.05 1.20 1.11 +0.16 +16.85% 2,748 149 0.93 0.30 20 65
Growth Stock List
CRWV Options Chain 116.15 Call 130.00 7/18 No 12.00 12.90 12.80 -6.30 -32.99% 4,886 266 1.24 0.43 3 22 None
WMT Options Chain 97.24 Put 86.00 5/30 No 0.00 0.03 0.01 -0.04 -80.00% 2,856 160 0.67 0.00 10 56 None
ITOS Options Chain 8.53 Call 11.00 10/17 No 0.30 0.35 0.35 -0.08 -18.61% 3,497 198 0.23 0.34 12 43 None
SMMT Options Chain 26.04 Put 25.00 6/06 No 1.20 1.45 1.15 -0.05 -4.17% 2,001 114 1.14 -0.37 8 39 None
GE Options Chain 241.78 Put 240.00 7/18 No 9.05 9.15 9.10 -0.49 -5.11% 6,972 405 0.32 -0.41 9 64 None
TGT Options Chain 95.94 Put 89.00 6/06 No 0.25 0.29 0.25 -0.01 -3.85% 2,404 142 0.38 -0.10 14 66 None
BABA Options Chain 116.74 Call 118.00 5/30 No 0.86 0.92 0.88 -1.62 -64.80% 4,107 253 0.40 0.37 18 39 None
OKTA Options Chain 105.22 Call 111.00 5/30 Yes 0.40 0.45 0.43 -15.79 -97.35% 1,793 113 0.68 0.17 9 51 None
MNST Options Chain 63.77 Call 65.00 6/06 No 0.45 0.50 0.48 -0.02 -4.00% 3,067 194 0.23 0.31 13 57 None
OKTA Options Chain 105.22 Call 115.00 5/30 Yes 0.13 0.16 0.17 -12.83 -98.70% 4,986 316 0.75 0.07 9 51 None
CPNG Options Chain 28.45 Put 26.00 7/18 No 0.43 0.45 0.45 0.00 0.00% 2,474 159 0.33 -0.21 13 29 None
SOC Options Chain 27.89 Call 27.50 6/20 No 2.65 3.30 2.50 -3.90 -60.94% 1,557 101 1.04 0.57 3 19 None
CRM Options Chain 277.19 Put 245.00 5/30 Yes 1.00 1.05 1.02 -0.19 -15.71% 9,408 627 1.24 -0.09 15 64 None
DJT Options Chain 21.49 Put 25.00 6/20 No 4.40 4.75 4.15 +0.35 +9.22% 10,961 731 0.98 -0.71 3 19 None
ANET Options Chain 92.79 Call 95.00 6/13 No 2.60 3.30 2.50 -0.10 -3.85% 1,950 131 0.46 0.43 12 61 None
BAC Options Chain 44.06 Put 37.00 6/06 No 0.00 0.02 0.01 -0.04 -80.00% 1,612 109 0.47 0.00 12 71 None
MSTR Options Chain 364.25 Call 362.50 5/30 No 8.65 9.00 8.90 -6.80 -43.32% 4,380 300 0.71 0.56 1 59 None
HOOD Options Chain 66.02 Call 67.00 6/13 No 2.85 2.94 3.00 -0.52 -14.78% 3,639 250 0.68 0.46 12 59 None
CCL Options Chain 23.00 Put 21.00 6/06 No 0.06 0.09 0.08 +0.02 +33.34% 1,844 128 0.46 -0.11 13 57 None
PLUG Options Chain 0.93 Put 1.00 7/18 No 0.23 0.26 0.26 -0.03 -10.35% 4,884 340 1.44 -0.47 10 39 None
TEM Options Chain 53.20 Call 60.00 6/06 No 1.45 1.60 1.55 -4.45 -74.17% 2,646 194 1.15 0.28 3 21 None
INTC Options Chain 20.55 Put 22.00 9/18 Yes 4.55 4.70 4.55 -0.10 -2.16% 5,306 390 0.48 -0.40 5 46 None
BABA Options Chain 116.74 Call 117.00 5/30 No 1.24 1.29 1.26 -2.14 -62.95% 1,546 114 0.39 0.48 18 39 None
NVDA Options Chain 134.81 Call 150.00 7/03 Yes 2.70 3.00 2.90 -0.20 -6.46% 8,409 622 0.46 0.27 15 61 None
SMR Options Chain 35.37 Call 40.00 6/06 No 1.11 1.26 1.22 -0.25 -17.01% 1,523 113 1.25 0.29 3 20 None
SHEL Options Chain 66.04 Call 72.50 9/19 Yes 0.85 0.95 0.95 -0.15 -13.64% 10,007 750 0.20 0.22 14 71 None
GE Options Chain 241.78 Call 270.00 7/18 No 2.94 3.50 2.87 +0.46 +19.09% 12,565 943 0.30 0.19 9 64 None
OKLO Options Chain 55.24 Put 55.00 5/30 No 2.00 2.61 2.44 -1.06 -30.29% 1,798 135 1.54 -0.46 3 21 None
RVMD Options Chain 37.73 Call 45.00 7/18 No 0.80 1.05 1.05 +0.15 +16.67% 2,399 182 0.54 0.24 6 48 None
CDNS Options Chain 288.61 Put 295.00 6/20 No 14.80 17.80 15.65 +13.65 +682.50% 1,909 147 0.43 -0.57 10 62 None
CRWV Options Chain 116.15 Call 117.00 5/30 No 5.40 5.90 5.65 -6.49 -53.46% 4,081 316 1.82 0.50 3 22 None
OKLO Options Chain 55.24 Call 60.00 7/18 No 7.20 7.70 7.25 +0.55 +8.21% 2,730 217 1.15 0.51 3 21 None
CPRT Options Chain 52.82 Call 52.50 6/20 No 0.95 1.10 1.05 -0.70 -40.00% 2,428 193 0.22 0.47 12 57 None
MGM Options Chain 31.80 Call 32.50 5/30 No 0.15 0.16 0.16 -0.08 -33.34% 4,526 361 0.43 0.27 9 54 None
AR Options Chain 38.97 Call 43.00 8/15 Yes 1.40 1.55 1.85 -0.20 -9.76% 3,003 244 0.39 0.35 7 57 None
TSLA Options Chain 356.90 Put 360.00 5/30 No 8.45 8.85 8.60 +1.30 +17.81% 54,378 4,423 0.67 -0.56 7 49 None
APA Options Chain 17.18 Put 16.00 6/06 No 0.15 0.18 0.17 +0.03 +21.43% 3,013 246 0.55 -0.19 14 62 None
COIN Options Chain 266.40 Put 255.00 6/06 No 9.00 9.50 9.05 +3.40 +60.18% 1,464 120 0.57 -0.48 11 56 None
CRWV Options Chain 116.15 Call 50.00 6/20 No 64.60 67.50 66.40 -7.70 -10.40% 1,280 106 2.86 1.00 3 22 None
LRCX Options Chain 84.00 Put 83.00 5/30 No 0.96 1.20 1.01 -0.13 -11.41% 2,536 212 0.62 -0.39 11 65 None
CRM Options Chain 277.19 Put 250.00 6/06 Yes 2.37 3.00 2.50 -0.18 -6.72% 1,573 132 0.67 -0.16 15 64 None
COO Options Chain 80.59 Call 80.00 6/20 Yes 3.40 4.00 3.76 -0.14 -3.59% 3,038 255 0.44 0.54 11 56 None
MSTR Options Chain 364.25 Call 365.00 5/30 No 7.35 7.65 7.60 -6.40 -45.72% 5,768 488 0.70 0.51 1 59 None
TDS Options Chain 34.86 Call 35.00 8/15 Yes 3.80 4.10 3.92 +0.92 +30.67% 2,678 229 0.60 0.56 8 52 None
OKLO Options Chain 55.24 Call 56.00 5/30 No 1.95 2.22 2.05 +0.15 +7.90% 4,486 387 1.43 0.47 3 21 None
U Options Chain 24.54 Call 25.00 5/30 No 0.60 0.69 0.60 +0.54 +900.00% 35,357 3,083 1.16 0.43 7 42 None
CPNG Options Chain 28.45 Call 30.50 6/06 No 0.05 0.07 0.05 -0.04 -44.45% 8,000 700 0.34 0.08 13 29 None
CELH Options Chain 34.93 Put 36.50 5/30 No 2.34 2.49 2.40 +1.41 +142.43% 4,683 412 1.44 -0.64 9 51 None
ELF Options Chain 91.72 Call 102.00 5/30 No 2.63 3.05 2.75 -0.03 -1.08% 1,163 103 2.45 0.30 8 56 None
NPWR Options Chain 1.75 Call 2.50 11/21 No 0.25 0.40 0.36 +0.06 +20.00% 5,155 457 1.08 0.48 3 12 None
MGM Options Chain 31.80 Call 33.00 5/30 No 0.05 0.09 0.10 -0.01 -9.10% 2,273 204 0.44 0.15 9 54 None
U Options Chain 24.54 Put 23.00 5/30 No 0.14 0.17 0.17 -1.61 -90.45% 1,341 121 0.94 -0.17 7 42 None
QRVO Options Chain 75.91 Call 77.50 8/15 Yes 6.00 6.50 6.49 +1.09 +20.19% 1,531 139 0.47 0.52 11 51 None
OKLO Options Chain 55.24 Put 54.00 5/30 No 1.51 1.83 1.75 -1.13 -39.24% 2,414 220 1.37 -0.39 3 21 None
RUN Options Chain 6.75 Call 10.00 7/18 No 0.40 0.41 0.40 +0.04 +11.12% 7,826 717 1.22 0.26 8 46 None
X Options Chain 53.34 Call 54.00 6/20 No 0.87 0.92 0.90 +0.10 +12.50% 11,447 1,055 0.23 0.43 8 55 None
U Options Chain 24.54 Call 30.00 6/13 No 0.47 0.57 0.57 +0.56 +5,600.00% 2,017 189 1.00 0.19 7 42 None
RKLB Options Chain 28.93 Call 32.00 5/30 No 0.10 0.13 0.11 -0.01 -8.34% 8,010 752 1.06 0.10 2 42 None
URBN Options Chain 74.73 Put 70.00 7/18 No 2.45 2.60 2.60 +0.08 +3.18% 1,414 133 0.44 -0.29 16 61 None
NVDA Options Chain 134.81 Call 152.50 6/13 Yes 1.10 1.30 1.22 -0.11 -8.28% 2,039 192 0.54 0.16 15 61 None
BP Options Chain 28.94 Put 27.50 5/30 No 0.00 0.03 0.03 +0.02 +200.00% 1,430 137 0.47 -0.04 8 54 None
DASH Options Chain 204.89 Call 215.00 6/06 No 1.79 2.00 1.85 +0.61 +49.20% 1,112 107 0.37 0.26 9 58 None
PDD Options Chain 97.88 Call 99.00 5/30 No 0.85 0.88 0.87 -3.83 -81.49% 4,159 401 0.47 0.36 18 41 None
LOW Options Chain 224.52 Call 250.00 9/19 Yes 3.95 4.20 4.20 -0.20 -4.55% 5,309 514 0.24 0.24 11 55 None
DJT Options Chain 21.49 Call 20.00 6/20 No 2.75 2.98 2.80 -1.48 -34.58% 10,539 1,022 1.02 0.65 3 19 None
GE Options Chain 241.78 Call 260.00 7/18 No 5.10 5.35 5.20 +0.63 +13.79% 18,958 1,871 0.30 0.31 9 64 None
URBN Options Chain 74.73 Call 80.00 7/18 No 2.60 2.80 2.55 -0.50 -16.40% 1,306 130 0.40 0.37 16 61 None
TSLA Options Chain 356.90 Put 362.50 5/30 No 9.95 10.45 10.15 +1.66 +19.56% 22,471 2,248 0.67 -0.62 7 49 None
CRWV Options Chain 116.15 Call 40.00 7/18 No 74.90 77.30 73.70 -10.30 -12.27% 1,115 112 2.81 1.00 3 22 None
MARA Options Chain 14.86 Call 18.50 6/13 No 0.21 0.23 0.21 -0.31 -59.62% 6,129 616 0.94 0.16 6 38 None
PFE Options Chain 23.18 Put 23.00 5/30 No 0.23 0.24 0.24 +0.18 +300.00% 65,813 6,655 0.48 -0.38 12 64 None
MU Options Chain 96.18 Put 88.00 6/06 No 0.69 0.73 0.71 -0.10 -12.35% 1,703 173 0.58 -0.15 16 66 None
NET Options Chain 161.98 Put 155.00 5/30 No 0.55 0.69 0.63 -0.12 -16.00% 3,384 345 0.62 -0.17 4 52 None
CCL Options Chain 23.00 Put 22.00 6/06 No 0.21 0.23 0.23 +0.08 +53.34% 1,949 199 0.43 -0.24 13 57 None
FLS Options Chain 50.91 Call 75.00 12/19 Yes 0.40 0.50 0.45 +0.11 +32.36% 2,191 224 0.34 0.03 14 52 None
TMC Options Chain 4.72 Call 9.00 8/15 No 0.15 0.35 0.35 +0.30 +600.00% 1,021 105 1.25 0.20 6 32 None
AAPL Options Chain 200.42 Put 245.00 6/20 No 44.15 45.15 43.90 -0.95 -2.12% 7,390 765 0.53 -0.99 10 65 None
SE Options Chain 164.92 Call 170.00 9/19 No 15.15 15.40 15.55 -0.04 -0.26% 3,009 314 0.45 0.52 9 51 None
ELF Options Chain 91.72 Call 94.00 5/30 No 5.05 5.60 5.33 +0.05 +0.95% 1,333 140 2.45 0.47 8 56 None
RKLB Options Chain 28.93 Call 33.00 6/06 No 0.39 0.43 0.38 0.00 0.00% 2,091 220 0.89 0.20 2 42 None
DECK Options Chain 108.96 Put 95.00 7/18 No 2.70 2.85 2.65 +0.86 +48.05% 1,046 111 0.45 -0.24 15 65 None
AVGO Options Chain 239.43 Put 240.00 5/30 No 4.80 5.00 4.90 -2.05 -29.50% 1,567 169 0.67 -0.50 8 66 None
TEM Options Chain 53.20 Put 45.00 5/30 No 0.15 0.20 0.15 +0.07 +87.50% 1,410 153 1.54 -0.06 3 21 None
NTRS Options Chain 106.76 Call 110.00 7/18 No 2.50 2.90 2.80 -0.50 -15.16% 1,262 137 0.25 0.40 20 65 None
NFGC Options Chain 1.46 Call 2.50 1/16 No 0.15 0.20 0.19 +0.09 +90.00% 2,857 312 0.91 0.34 11 18 None
TSLA Options Chain 356.90 Call 660.00 6/06 No 0.00 0.02 0.01 0.00 0.00% 1,092 120 1.24 0.00 7 49 None
MARA Options Chain 14.86 Put 13.00 6/06 No 0.14 0.15 0.15 +0.09 +150.00% 9,035 993 0.84 -0.13 6 38 None
BULL Options Chain 13.22 Put 12.00 6/06 No 0.35 0.40 0.35 -0.07 -16.67% 2,317 255 1.01 -0.22 3 17 None
RKLB Options Chain 28.93 Call 30.50 5/30 No 0.27 0.30 0.25 -0.09 -26.48% 5,767 635 0.97 0.24 2 42 None
LCID Options Chain 2.63 Put 2.00 7/18 No 0.05 0.07 0.06 0.00 0.00% 20,121 2,238 0.78 -0.15 6 26 None
CRWV Options Chain 116.15 Call 55.00 7/18 No 59.80 62.60 58.90 -9.60 -14.02% 950 106 1.83 1.00 3 22 None
U Options Chain 24.54 Call 25.50 5/30 No 0.36 0.55 0.48 +0.44 +1,100.00% 5,242 585 1.21 0.35 7 42 None
TXN Options Chain 184.15 Put 165.00 7/18 No 2.25 2.37 2.26 -0.25 -9.96% 10,051 1,122 0.35 -0.18 11 69 None
SBUX Options Chain 86.00 Call 100.00 8/15 No 1.52 1.58 1.54 -0.05 -3.15% 9,039 1,010 0.35 0.21 10 55 None
NVDA Options Chain 134.81 Put 55.00 6/13 Yes 0.00 0.03 0.02 0.00 0.00% 1,593 178 1.57 0.00 15 61 None
AAPL Options Chain 200.42 Call 202.50 6/13 No 4.50 4.60 4.51 -0.04 -0.88% 1,059 119 0.32 0.46 10 65 None
COIN Options Chain 266.40 Call 257.50 5/30 No 3.55 3.75 3.80 -8.85 -69.96% 1,908 216 0.65 0.42 11 56 None
COIN Options Chain 266.40 Call 260.00 6/06 No 6.65 7.05 6.85 -7.47 -52.17% 5,260 596 0.58 0.43 11 56 None
HPQ Options Chain 28.34 Put 27.50 5/30 No 0.94 1.16 0.93 +0.32 +52.46% 3,571 405 1.09 -0.51 12 52 None
U Options Chain 24.54 Call 30.00 5/30 No 0.10 0.12 0.12 +0.11 +1,100.00% 14,954 1,705 1.84 0.07 7 42 None
UPS Options Chain 96.74 Call 101.00 6/20 No 1.04 1.08 1.10 -0.36 -24.66% 2,656 303 0.26 0.28 14 65 None
TMO Options Chain 402.13 Put 520.00 6/20 No 114.00 121.60 118.91 +1.71 +1.46% 1,511 173 0.82 -1.00 13 63 None
IONQ Options Chain 48.04 Call 60.00 6/20 No 1.82 2.12 2.06 -0.64 -23.71% 1,345 154 1.20 0.27 8 43 None
META Options Chain 643.58 Call 647.50 5/30 No 5.05 5.30 5.20 -0.05 -0.96% 6,169 719 0.36 0.42 17 72 None
CELH Options Chain 34.93 Put 33.00 5/30 No 0.73 0.81 0.75 +0.58 +341.18% 8,870 1,035 1.55 -0.29 9 51 None
CRWV Options Chain 116.15 Call 60.00 6/20 No 54.70 57.70 55.08 -8.82 -13.81% 3,545 417 2.11 1.00 3 22 None
NVDA Options Chain 134.81 Put 25.00 9/19 Yes 0.00 0.19 0.03 +0.01 +50.00% 1,444 170 1.09 0.00 15 61 None
BITF Options Chain 0.98 Call 2.00 7/18 No 0.00 0.04 0.03 +0.01 +50.00% 882 104 1.40 0.06 13 35 None
IONQ Options Chain 48.04 Call 55.00 6/06 No 1.43 1.54 1.50 -0.78 -34.22% 2,398 284 1.31 0.26 8 43 None
PBI Options Chain 10.32 Put 11.00 1/16 Yes 1.90 2.05 1.95 +0.05 +2.64% 1,500 178 0.51 -0.47 14 46 None
KSS Options Chain 8.10 Call 8.50 5/30 Yes 0.45 0.49 0.47 +0.08 +20.52% 20,666 2,463 2.58 0.45 15 55 None
S Options Chain 19.67 Call 21.50 6/20 No 0.65 0.75 0.82 -0.08 -8.89% 881 105 0.69 0.34 7 40 None
AAP Options Chain 52.71 Call 52.00 5/30 No 1.14 1.60 1.20 +0.82 +215.79% 1,777 213 0.74 0.61 8 49 None
TTD Options Chain 76.94 Put 74.00 6/06 No 0.92 0.99 1.04 -0.27 -20.62% 1,230 148 0.45 -0.29 10 48 None
D Options Chain 56.73 Call 45.00 6/20 No 10.70 11.20 10.70 -1.69 -13.64% 1,161 140 0.62 1.00 12 65 None
RBRK Options Chain 94.09 Put 90.00 6/20 No 7.30 8.20 6.95 +0.45 +6.93% 1,438 175 1.08 -0.37 3 20 None
T Options Chain 27.50 Put 26.00 6/13 No 0.11 0.14 0.12 -0.01 -7.70% 3,788 461 0.28 -0.16 10 66 None
BEN Options Chain 21.65 Put 21.00 6/20 No 0.25 0.45 0.35 +0.19 +118.75% 2,002 244 0.29 -0.32 11 55 None
META Options Chain 643.58 Call 647.50 6/06 No 10.90 11.20 11.01 +0.31 +2.90% 1,238 151 0.31 0.47 17 72 None
AMD Options Chain 112.86 Put 101.00 6/06 No 0.44 0.45 0.44 +0.07 +18.92% 6,739 823 0.56 -0.10 13 55 None
TSLA Options Chain 356.90 Put 360.00 6/06 No 15.10 15.70 15.40 +1.55 +11.20% 8,372 1,026 0.63 -0.51 7 49 None
AMAT Options Chain 161.59 Put 150.00 6/06 No 0.84 1.01 0.88 +0.11 +14.29% 1,937 238 0.47 -0.14 17 69 None
TMO Options Chain 402.13 Put 490.00 6/20 No 86.60 90.40 87.82 +1.12 +1.30% 830 102 0.56 -0.99 13 63 None
WBD Options Chain 10.02 Call 10.00 5/30 No 0.17 0.19 0.17 +0.15 +750.00% 30,045 3,699 0.53 0.56 3 17 None
S Options Chain 19.67 Put 17.50 5/30 No 0.25 0.30 0.28 +0.01 +3.71% 2,959 365 1.85 -0.18 7 40 None
CLF Options Chain 6.38 Call 5.50 6/06 No 0.56 0.60 0.62 -0.34 -35.42% 955 118 0.82 0.76 6 43 None
HOOD Options Chain 66.02 Put 61.00 6/20 No 2.32 2.40 2.35 -0.15 -6.00% 872 108 0.66 -0.31 12 59 None
NUE Options Chain 108.84 Put 180.00 6/20 No 69.10 72.40 69.99 -0.61 -0.87% 1,315 163 1.44 -1.00 16 62 None
CLS Options Chain 118.88 Put 105.00 9/19 Yes 10.10 10.60 10.32 +0.42 +4.25% 876 109 0.68 -0.29 8 57 None
CRM Options Chain 277.19 Put 242.50 5/30 Yes 0.52 0.85 0.85 -0.16 -15.85% 1,297 162 1.19 -0.07 15 64 None
NVDA Options Chain 134.81 Call 148.00 5/30 Yes 0.76 0.78 0.78 -0.08 -9.31% 41,665 5,227 1.11 0.14 15 61 None
UPS Options Chain 96.74 Put 155.00 6/20 No 56.95 59.40 58.10 +0.55 +0.96% 870 110 1.33 -1.00 14 65 None
NU Options Chain 12.20 Call 12.50 6/06 No 0.17 0.20 0.17 +0.07 +70.00% 4,409 564 0.40 0.37 13 41 None
NLY Options Chain 19.08 Call 19.50 5/30 No 0.04 0.05 0.04 +0.02 +100.00% 8,074 1,034 0.32 0.16 11 56 None
UPS Options Chain 96.74 Put 115.00 6/20 No 17.95 18.60 18.03 +0.69 +3.98% 3,333 427 0.59 -0.99 14 65 None
AAPL Options Chain 200.42 Put 250.00 6/20 No 49.25 49.95 48.90 -0.95 -1.91% 10,386 1,333 0.53 -0.99 10 65 None
TEM Options Chain 53.20 Call 60.00 5/30 No 0.35 0.45 0.41 -5.94 -93.55% 7,664 985 1.43 0.14 3 21 None
PSEC Options Chain 3.28 Call 3.00 6/20 No 0.30 0.35 0.34 -0.06 -15.00% 1,725 223 0.45 0.86 10 43 None
OKLO Options Chain 55.24 Call 60.00 6/06 No 2.70 2.88 2.84 +0.39 +15.92% 6,552 854 1.31 0.39 3 21 None
UPS Options Chain 96.74 Put 130.00 6/20 No 33.00 33.60 33.10 +0.70 +2.16% 1,760 231 0.75 -1.00 14 65 None
CPRT Options Chain 52.82 Call 55.00 9/19 No 1.90 2.05 2.01 -0.51 -20.24% 1,816 239 0.25 0.41 12 57 None
OKTA Options Chain 105.22 Call 125.00 6/13 Yes 0.22 0.52 0.25 -7.80 -96.90% 819 108 0.56 0.03 9 51 None
TEM Options Chain 53.20 Put 50.00 6/06 No 2.00 2.15 2.05 +1.85 +925.00% 2,546 336 1.07 -0.32 3 21 None
ORCL Options Chain 163.85 Put 157.50 5/30 No 0.55 0.60 0.60 -0.24 -28.58% 1,581 209 0.55 -0.15 10 63 None
XOM Options Chain 102.11 Put 135.00 6/20 No 32.60 33.35 32.41 +0.81 +2.57% 1,685 223 0.70 -1.00 12 75 None
MRVL Options Chain 64.59 Call 79.00 5/30 Yes 0.24 0.66 0.32 +0.04 +14.29% 1,019 135 1.95 0.07 7 50 None
BABA Options Chain 116.74 Call 120.00 6/13 No 2.03 2.13 2.04 -1.43 -41.21% 1,944 258 0.37 0.36 18 39 None
PONY Options Chain 18.46 Call 20.00 6/06 No 1.40 1.60 1.48 -1.42 -48.97% 3,511 466 1.92 0.43 3 18 None
CVX Options Chain 137.83 Put 165.00 6/20 No 27.15 31.10 28.40 +1.25 +4.61% 1,580 210 0.74 -1.00 12 77 None
LMT Options Chain 469.98 Call 515.00 9/19 Yes 8.50 9.00 9.60 -0.50 -4.95% 1,006 134 0.23 0.24 13 70 None
TGT Options Chain 95.94 Call 99.00 6/06 No 0.87 0.92 1.00 -0.32 -24.25% 1,268 169 0.33 0.29 14 66 None
U Options Chain 24.54 Call 35.00 5/30 No 0.05 0.08 0.07 +0.06 +600.00% 1,939 259 2.50 0.01 7 42 None
TEM Options Chain 53.20 Call 60.00 6/13 No 2.30 2.50 2.34 -6.21 -72.64% 852 114 1.07 0.33 3 21 None
BYND Options Chain 3.03 Call 4.00 6/20 No 0.03 0.06 0.03 -0.05 -62.50% 5,997 804 0.98 0.15 9 24 None
ORCL Options Chain 163.85 Put 145.00 6/13 Yes 1.38 1.99 1.60 -0.36 -18.37% 840 113 0.59 -0.14 10 63 None
TSLA Options Chain 356.90 Call 365.00 7/03 No 25.75 26.85 26.22 -3.48 -11.72% 818 111 0.65 0.51 7 49 None
META Options Chain 643.58 Put 647.50 5/30 No 8.55 8.90 8.85 -2.35 -20.99% 1,120 152 0.36 -0.58 17 72 None
HPQ Options Chain 28.34 Put 27.00 5/30 No 0.73 1.05 0.75 +0.30 +66.67% 2,779 378 1.11 -0.43 12 52 None
DHR Options Chain 189.18 Put 230.00 6/20 No 39.00 42.60 40.50 -0.70 -1.70% 2,620 357 0.53 -1.00 10 61 None
PDD Options Chain 97.88 Put 150.00 6/20 No 51.55 52.75 51.93 +4.88 +10.38% 980 134 1.25 -1.00 18 41 None
JD Options Chain 32.54 Call 32.50 6/06 No 0.43 0.47 0.45 -0.39 -46.43% 942 129 0.40 0.35 22 35
Growth Stock List
JNJ Options Chain 152.43 Put 152.50 6/06 No 1.92 2.08 2.05 +0.82 +66.67% 905 124 0.22 -0.48 16 66 None
HPE Options Chain 17.94 Put 17.50 6/06 Yes 0.77 0.80 0.79 +0.14 +21.54% 1,998 274 0.81 -0.43 20 68 None
PGNY Options Chain 21.25 Call 22.50 6/20 No 0.45 0.65 0.51 +0.21 +70.00% 2,556 352 0.47 0.34 14 40 None
APP Options Chain 390.26 Call 415.00 5/30 No 1.30 1.55 1.53 +0.28 +22.40% 1,247 172 0.71 0.15 9 61 None
DHR Options Chain 189.18 Put 240.00 6/20 No 49.30 52.60 50.50 -0.70 -1.37% 1,600 221 0.75 -1.00 10 61 None
FI Options Chain 160.14 Put 220.00 6/20 No 58.10 61.40 61.30 +0.50 +0.83% 1,070 148 1.01 -1.00 9 68 None
IBM Options Chain 263.23 Put 247.50 6/06 No 0.48 0.73 0.60 +0.34 +130.77% 809 112 0.27 -0.13 8 67 None
PDD Options Chain 97.88 Put 155.00 6/20 No 56.75 57.45 57.01 +8.91 +18.53% 740 103 1.24 -1.00 18 41 None
PEP Options Chain 130.67 Put 124.00 6/06 No 0.31 0.37 0.31 0.00 0.00% 2,442 341 0.26 -0.03 12 62 None
TGT Options Chain 95.94 Put 155.00 6/20 No 58.70 59.30 58.72 +0.62 +1.07% 2,020 283 1.39 -1.00 14 66 None
SMCI Options Chain 41.96 Put 30.00 6/18 No 5.55 6.10 5.75 0.00 0.00% 791 111 0.81 -0.19 14 50 None
OKLO Options Chain 55.24 Call 60.00 5/30 No 0.92 1.03 0.98 -0.03 -2.97% 7,545 1,061 1.60 0.26 3 21 None
LI Options Chain 27.90 Put 24.50 5/30 No 0.02 0.23 0.16 +0.01 +6.67% 985 139 1.40 -0.10 16 24 None
GME Options Chain 35.01 Call 35.00 7/03 Yes 2.80 3.05 2.86 -2.03 -41.52% 743 105 1.09 0.44 13 34 None
BTI Options Chain 45.09 Put 44.00 6/20 No 0.50 0.60 0.55 +0.01 +1.86% 4,882 690 0.23 -0.32 10 68 None
U Options Chain 24.54 Call 26.00 6/06 No 0.86 1.04 0.87 +0.74 +569.24% 1,520 215 0.98 0.39 7 42 None
XPEV Options Chain 19.33 Put 18.00 1/16 No 2.67 2.81 2.75 +0.20 +7.85% 760 108 0.60 -0.33 12 52 None
ANF Options Chain 88.47 Call 90.00 6/06 No 2.70 3.80 3.00 +1.30 +76.48% 830 118 0.70 0.46 20 65
Growth Stock List
TSLA Options Chain 356.90 Put 360.00 6/27 No 26.15 26.85 26.41 +1.43 +5.73% 2,229 317 0.63 -0.47 7 49 None
CRM Options Chain 277.19 Call 295.00 6/20 Yes 4.60 6.15 5.70 -0.89 -13.51% 1,228 175 0.43 0.31 15 64 None
COO Options Chain 80.59 Call 90.00 6/20 Yes 0.45 0.75 0.60 +0.20 +50.00% 3,020 431 0.41 0.15 11 56 None
BABA Options Chain 116.74 Call 117.00 6/06 No 2.50 2.57 2.48 -1.92 -43.64% 1,036 148 0.35 0.50 18 39 None
TGT Options Chain 95.94 Put 135.00 6/20 No 38.80 40.25 38.60 -0.90 -2.28% 6,440 921 0.83 -1.00 14 66 None
S Options Chain 19.67 Call 19.50 5/30 No 1.15 1.45 1.25 -0.25 -16.67% 764 110 2.07 0.56 7 40 None
META Options Chain 643.58 Put 645.00 6/06 No 12.60 12.95 12.70 -1.40 -9.93% 1,627 236 0.31 -0.50 17 72 None
NVDA Options Chain 134.81 Put 140.00 6/06 Yes 7.75 8.50 8.22 +0.10 +1.24% 6,062 880 0.64 -0.61 15 61 None
CRM Options Chain 277.19 Call 312.50 5/30 Yes 0.90 3.05 0.95 -0.35 -26.93% 702 102 1.20 0.10 15 64 None
DJT Options Chain 21.49 Put 20.00 6/27 No 1.70 1.86 1.76 +0.34 +23.95% 805 117 1.01 -0.36 3 19 None
HIMS Options Chain 53.36 Call 54.00 6/06 No 2.80 3.10 3.05 -0.30 -8.96% 1,691 247 0.99 0.50 15 47 None
CRM Options Chain 277.19 Put 247.50 5/30 Yes 0.01 1.37 1.36 -0.09 -6.21% 1,421 208 1.21 -0.10 15 64 None
CRWV Options Chain 116.15 Call 42.50 10/17 No 72.20 74.50 73.50 -8.30 -10.15% 2,980 437 1.93 1.00 3 22 None
PDD Options Chain 97.88 Put 145.00 6/20 No 46.80 47.45 47.14 +5.95 +14.45% 3,080 453 1.05 -1.00 18 41 None
PDD Options Chain 97.88 Put 140.00 6/20 No 41.70 42.55 42.11 +18.66 +79.58% 5,620 829 0.94 -1.00 18 41 None
TGT Options Chain 95.94 Put 145.00 6/20 No 48.75 50.30 48.73 -0.15 -0.31% 2,850 421 1.34 -1.00 14 66 None
DECK Options Chain 108.96 Put 140.00 6/20 No 31.50 40.00 36.50 +2.90 +8.64% 1,020 151 0.86 -0.99 15 65 None
TGT Options Chain 95.94 Put 150.00 6/20 No 53.75 54.30 53.67 -0.33 -0.62% 4,260 632 1.07 -1.00 14 66 None
BOX Options Chain 36.87 Call 38.00 6/20 No 0.50 0.65 0.55 +0.45 +450.00% 1,347 200 0.28 0.34 16 53 None
MARA Options Chain 14.86 Put 11.50 6/27 No 0.22 0.24 0.22 +0.09 +69.24% 1,009 150 0.85 -0.12 6 38 None
CORZ Options Chain 11.28 Put 10.50 5/30 No 0.15 0.20 0.18 +0.09 +100.00% 2,176 324 0.97 -0.32 5 26 None
LRCX Options Chain 84.00 Put 82.00 5/30 No 0.61 1.06 0.78 +0.02 +2.64% 2,292 342 0.67 -0.29 11 65 None
THO Options Chain 81.28 Put 75.00 7/18 Yes 3.20 3.60 3.17 -0.08 -2.47% 1,334 200 0.53 -0.30 12 57 None
DECK Options Chain 108.96 Put 165.00 6/20 No 56.40 63.50 60.90 +4.30 +7.60% 3,280 492 1.51 -1.00 15 65 None
COP Options Chain 85.55 Put 130.00 6/20 No 45.05 46.25 45.40 +0.70 +1.57% 1,330 200 1.05 -1.00 12 76 None
CPRT Options Chain 52.82 Put 62.50 6/20 No 8.50 12.40 10.35 +2.23 +27.47% 910 137 0.67 -1.00 12 57 None
BOX Options Chain 36.87 Call 37.00 6/20 No 0.90 1.05 0.91 +0.71 +355.00% 2,949 444 0.28 0.49 16 53 None
CRWV Options Chain 116.15 Call 45.00 10/17 No 69.30 72.40 70.66 -8.34 -10.56% 870 131 1.82 1.00 3 22 None
TEM Options Chain 53.20 Put 55.00 6/06 No 4.50 4.70 4.56 +4.06 +812.00% 1,235 187 1.08 -0.54 3 21 None
KSS Options Chain 8.10 Call 10.00 6/06 Yes 0.23 0.27 0.27 +0.11 +68.75% 3,058 464 1.51 0.25 15 55 None
NVDA Options Chain 134.81 Put 20.00 9/19 Yes 0.01 0.02 0.02 -0.01 -33.34% 7,958 1,208 1.17 0.00 15 61 None
GE Options Chain 241.78 Put 220.00 7/18 No 3.35 3.55 3.40 -0.10 -2.86% 3,636 552 0.35 -0.18 9 64 None
VZ Options Chain 43.13 Call 43.50 6/06 No 0.37 0.41 0.41 -0.17 -29.31% 783 119 0.19 0.42 14 72 None
TSLA Options Chain 356.90 Put 365.00 5/30 No 11.60 12.10 12.05 +2.32 +23.85% 11,172 1,698 0.68 -0.67 7 49 None
COP Options Chain 85.55 Put 115.00 6/20 No 28.70 32.20 29.90 +0.80 +2.75% 1,590 242 0.96 -1.00 12 76 None
IREN Options Chain 9.24 Call 16.00 8/15 No 0.22 0.25 0.22 -0.03 -12.00% 5,708 870 0.96 0.15 9 33 None
TSLA Options Chain 356.90 Call 362.50 5/30 No 4.55 5.00 4.65 -4.25 -47.76% 55,098 8,401 0.67 0.38 7 49 None
ANF Options Chain 88.47 Call 105.00 5/30 No 0.10 0.15 0.10 0.00 0.00% 2,844 435 1.27 0.03 20 65
Growth Stock List
TSLA Options Chain 356.90 Put 360.00 6/13 No 19.50 20.35 20.18 +2.06 +11.37% 2,007 307 0.63 -0.50 7 49 None
TEM Options Chain 53.20 Put 53.00 5/30 No 1.85 2.00 1.91 +1.81 +1,810.00% 2,969 455 1.31 -0.46 3 21 None
XOM Options Chain 102.11 Put 125.00 6/20 No 22.65 23.25 22.58 +0.98 +4.54% 670 103 0.57 -1.00 12 75 None
JOBY Options Chain 8.86 Call 8.50 6/06 No 0.70 0.75 0.73 +0.68 +1,360.00% 1,445 223 0.96 0.64 6 36 None
KHC Options Chain 26.54 Call 27.00 6/13 No 0.20 0.25 0.23 -0.07 -23.34% 2,073 320 0.24 0.29 11 71 None
HOOD Options Chain 66.02 Call 72.00 6/06 No 0.67 0.72 0.73 -0.31 -29.81% 3,141 485 0.68 0.19 12 59 None
TSLA Options Chain 356.90 Call 362.50 6/13 No 16.25 16.75 16.60 -3.55 -17.62% 1,967 304 0.62 0.48 7 49 None
TGT Options Chain 95.94 Put 140.00 6/20 No 43.75 45.15 43.61 +0.46 +1.07% 2,120 328 1.27 -1.00 14 66 None
BABA Options Chain 116.74 Put 121.00 6/20 No 6.95 7.30 7.00 +1.45 +26.13% 2,055 319 0.37 -0.66 18 39 None
BABA Options Chain 116.74 Call 118.00 6/06 No 2.07 2.12 2.04 -1.71 -45.60% 1,149 180 0.35 0.44 18 39 None
MRNA Options Chain 26.05 Put 90.00 6/20 No 63.65 64.15 63.90 +0.60 +0.95% 810 127 3.59 -1.00 12 43 None
META Options Chain 643.58 Call 660.00 5/30 No 1.56 1.67 1.59 -0.21 -11.67% 18,817 2,955 0.35 0.18 17 72 None
HYLN Options Chain 1.14 Call 3.00 6/20 No 0.00 0.05 0.05 +0.04 +400.00% 1,433 227 1.75 0.15 10 27 None
TGT Options Chain 95.94 Put 125.00 6/20 No 28.80 30.10 28.77 +0.17 +0.60% 920 146 0.93 -1.00 14 66 None
TGT Options Chain 95.94 Put 130.00 6/20 No 33.80 34.35 33.79 +1.04 +3.18% 1,800 287 1.11 -1.00 14 66 None
ROKU Options Chain 73.96 Call 76.00 5/30 No 0.53 0.57 0.50 +0.21 +72.42% 1,762 283 0.58 0.28 11 45 None
PDD Options Chain 97.88 Put 170.00 9/19 No 71.15 73.35 71.76 +19.66 +37.74% 1,240 200 0.77 -0.98 18 41 None
MSTR Options Chain 364.25 Call 360.00 5/30 No 10.15 10.50 10.40 -7.03 -40.34% 3,011 487 0.72 0.62 1 59 None
NFE Options Chain 2.83 Call 4.00 9/19 No 0.50 0.65 0.55 0.00 0.00% 2,070 335 1.43 0.48 11 41 None
CVX Options Chain 137.83 Put 160.00 6/20 No 23.55 24.50 23.40 +1.25 +5.65% 4,329 703 0.60 -1.00 12 77 None
ABBV Options Chain 183.09 Put 182.50 5/30 No 2.06 2.44 2.30 +1.48 +180.49% 995 162 0.47 -0.46 8 63 None
AAPL Options Chain 200.42 Put 240.00 6/20 No 39.35 39.85 39.16 -0.47 -1.19% 11,447 1,867 0.43 -0.98 10 65 None
TSLA Options Chain 356.90 Put 367.50 5/30 No 13.40 14.80 13.65 +2.40 +21.34% 1,897 312 0.67 -0.72 7 49 None
CRWV Options Chain 116.15 Call 50.00 10/17 No 65.40 66.90 63.50 -8.71 -12.07% 1,088 179 1.64 1.00 3 22 None
D Options Chain 56.73 Call 52.50 6/20 No 3.30 3.50 3.20 -1.05 -24.71% 2,904 478 0.29 0.88 12 65 None
PDD Options Chain 97.88 Put 99.00 6/13 No 3.55 3.70 3.65 +1.75 +92.11% 1,031 170 0.38 -0.53 18 41 None
RKLB Options Chain 28.93 Put 28.50 6/20 Yes 1.98 2.14 2.02 -0.19 -8.60% 1,510 250 0.85 -0.43 2 42 None
NVDA Options Chain 134.81 Put 136.00 5/30 Yes 4.90 5.15 5.10 +0.16 +3.24% 24,108 4,001 1.14 -0.51 15 61 None
MSTR Options Chain 364.25 Put 155.00 6/06 No 0.00 0.13 0.15 -0.08 -34.79% 1,599 267 2.15 0.00 1 59 None
TTD Options Chain 76.94 Call 81.50 5/30 No 0.10 0.15 0.13 +0.02 +18.19% 1,024 171 0.57 0.09 10 48 None
NVDA Options Chain 134.81 Put 85.00 6/27 Yes 0.13 0.25 0.15 -0.03 -16.67% 4,278 715 0.77 0.00 15 61 None
OKTA Options Chain 105.22 Call 125.00 6/27 Yes 0.20 0.64 0.52 -8.55 -94.27% 668 112 0.42 0.10 9 51 None
CRM Options Chain 277.19 Call 295.00 6/06 Yes 4.05 4.50 4.19 -0.81 -16.20% 2,958 496 0.66 0.28 15 64 None
IONQ Options Chain 48.04 Call 54.00 6/20 No 3.20 3.35 3.33 -0.69 -17.17% 1,861 313 1.17 0.39 8 43 None
SBUX Options Chain 86.00 Put 105.00 6/20 No 18.35 19.20 19.90 +1.60 +8.75% 2,031 343 0.75 -0.98 10 55 None
RKLB Options Chain 28.93 Call 34.00 9/19 Yes 3.50 3.60 3.55 +0.40 +12.70% 917 155 0.80 0.46 2 42 None
CLS Options Chain 118.88 Call 145.00 9/19 Yes 8.50 8.90 8.69 -0.72 -7.66% 875 148 0.64 0.36 8 57 None
HOOD Options Chain 66.02 Call 66.00 6/20 No 3.80 4.00 3.95 -0.70 -15.06% 5,424 920 0.65 0.51 12 59 None
CRWV Options Chain 116.15 Put 70.00 6/27 No 1.90 2.90 2.04 +0.01 +0.50% 618 105 1.58 -0.02 3 22 None
ALT Options Chain 5.49 Call 6.00 6/27 No 0.60 1.10 1.05 +0.14 +15.39% 991 169 1.66 0.56 9 30 None
OKLO Options Chain 55.24 Call 57.00 5/30 No 1.59 1.85 1.59 -0.04 -2.46% 3,456 591 1.54 0.41 3 21 None
DJT Options Chain 21.49 Put 22.50 6/06 No 1.80 2.16 1.69 +0.29 +20.72% 2,141 367 0.99 -0.58 3 19 None
AMC Options Chain 3.46 Call 5.50 7/03 No 0.16 0.20 0.18 -0.15 -45.46% 616 106 1.48 0.17 9 25 None
MSTR Options Chain 364.25 Call 367.50 5/30 No 6.15 6.55 6.37 -6.13 -49.04% 2,392 413 0.70 0.45 1 59 None
ABNB Options Chain 128.67 Put 128.00 5/30 No 1.00 1.16 1.00 -0.05 -4.77% 940 163 0.36 -0.42 11 52 None
ZIM Options Chain 17.06 Call 18.00 5/30 No 0.09 0.10 0.10 -0.11 -52.39% 3,865 671 0.74 0.19 24 45
Growth Stock List
MP Options Chain 19.60 Call 20.00 5/30 No 0.35 0.40 0.36 +0.21 +140.00% 3,720 647 0.92 0.41 2 34 None
FUBO Options Chain 3.62 Call 4.50 6/27 No 0.06 0.16 0.14 +0.01 +7.70% 602 105 0.86 0.29 14 36 None
STLA Options Chain 10.15 Call 10.50 6/06 No 0.15 0.20 0.17 -0.14 -45.17% 686 120 0.47 0.34 17 63 None
TEM Options Chain 53.20 Put 52.00 5/30 No 1.40 1.55 1.45 +1.35 +1,350.00% 2,003 351 1.32 -0.38 3 21 None
LVWR Options Chain 3.97 Put 3.00 6/20 No 0.25 0.40 0.33 -0.72 -68.58% 1,597 280 1.92 -0.24 3 15 None
CVE Options Chain 13.58 Call 14.00 12/19 Yes 1.20 1.30 1.25 -0.10 -7.41% 5,786 1,019 0.38 0.49 14 72 None
CRM Options Chain 277.19 Put 230.00 5/30 Yes 0.23 0.24 0.23 -0.12 -34.29% 3,415 602 1.27 -0.02 15 64 None
CVNA Options Chain 312.91 Put 310.00 5/30 No 1.65 1.75 1.70 -3.00 -63.83% 1,570 277 0.57 -0.20 7 57 None
RKLB Options Chain 28.93 Put 30.00 7/18 Yes 3.75 3.85 3.67 -0.46 -11.14% 831 148 0.76 -0.48 2 42 None
ADM Options Chain 48.35 Call 49.00 5/30 No 0.10 0.15 0.15 -0.10 -40.00% 1,083 193 0.25 0.25 11 53 None
CLSK Options Chain 9.86 Call 11.00 6/13 No 0.20 0.22 0.23 -0.17 -42.50% 5,931 1,057 0.99 0.22 6 38 None
TSLA Options Chain 356.90 Call 360.00 5/30 No 5.50 5.70 5.63 -4.57 -44.81% 78,313 13,980 0.67 0.44 7 49 None
UNH Options Chain 298.11 Put 297.50 5/30 No 3.30 3.90 3.82 -2.98 -43.83% 3,104 555 0.42 -0.48 14 69 None
U Options Chain 24.54 Call 30.00 6/27 No 0.80 0.92 0.80 +0.57 +247.83% 698 125 0.88 0.29 7 42 None
NKE Options Chain 61.78 Put 53.00 6/06 No 0.02 0.04 0.03 -0.06 -66.67% 1,451 260 0.44 0.00 16 58 None
WDC Options Chain 52.35 Call 53.00 5/30 No 0.50 0.66 0.48 +0.05 +11.63% 2,176 390 0.55 0.38 12 66 None
LOW Options Chain 224.52 Put 260.00 6/20 No 34.25 36.65 34.80 -0.40 -1.14% 1,872 336 0.41 -1.00 11 55 None
ELF Options Chain 91.72 Call 125.00 6/20 No 0.85 1.00 0.85 -0.15 -15.00% 3,075 553 0.91 0.10 8 56 None
RKLB Options Chain 28.93 Call 31.00 6/06 No 0.77 0.80 0.80 +0.10 +14.29% 3,410 617 0.86 0.33 2 42 None
VMC Options Chain 262.53 Call 280.00 6/20 No 0.60 2.00 0.85 -2.10 -71.19% 641 116 0.24 0.13 10 65 None
AAPL Options Chain 200.42 Put 250.00 7/18 No 49.05 49.80 49.19 -0.54 -1.09% 999 181 0.41 -0.96 10 65 None
TSLA Options Chain 356.90 Call 367.50 5/30 No 3.05 3.30 3.10 -3.62 -53.87% 14,960 2,713 0.68 0.28 7 49 None
ALAB Options Chain 96.46 Put 82.50 9/19 No 7.60 8.00 7.70 -0.20 -2.54% 1,129 205 0.72 -0.26 3 21 None
META Options Chain 643.58 Put 645.00 5/30 No 7.20 7.50 7.30 -1.65 -18.44% 4,129 750 0.36 -0.52 17 72 None
BABA Options Chain 116.74 Call 119.00 5/30 No 0.59 0.63 0.60 -1.35 -69.24% 2,444 446 0.42 0.28 18 39 None
SFIX Options Chain 4.54 Call 5.00 6/13 Yes 0.20 0.35 0.25 0.00 0.00% 951 174 1.19 0.39 12 21 None
EL Options Chain 67.06 Put 61.00 6/06 No 0.28 0.34 0.32 +0.02 +6.67% 628 115 0.46 -0.11 8 51 None
UPS Options Chain 96.74 Put 120.00 6/20 No 22.95 23.65 23.05 +0.60 +2.68% 3,035 556 0.79 -1.00 14 65 None
DDOG Options Chain 117.60 Call 119.00 5/30 No 0.56 0.69 0.66 -0.48 -42.11% 775 142 0.48 0.29 8 47 None
CRM Options Chain 277.19 Call 302.50 5/30 Yes 1.90 2.23 2.08 -0.47 -18.44% 1,270 233 1.19 0.17 15 64 None
SE Options Chain 164.92 Call 190.00 9/19 No 8.00 8.15 8.55 +0.01 +0.12% 582 107 0.43 0.34 9 51 None
CPNG Options Chain 28.45 Call 32.00 7/18 No 0.26 0.29 0.29 0.00 0.00% 2,464 454 0.30 0.16 13 29 None
SWKS Options Chain 69.77 Put 100.00 6/20 No 30.00 30.90 29.75 +1.05 +3.66% 1,700 315 0.92 -1.00 16 56
Dividend Stock List
PFE Options Chain 23.18 Put 23.00 6/06 No 0.38 0.40 0.39 +0.19 +95.00% 5,974 1,108 0.34 -0.42 12 64 None
PDD Options Chain 97.88 Put 160.00 9/19 No 61.00 63.60 61.83 -4.17 -6.32% 1,240 230 0.74 -0.96 18 41 None
TEAM Options Chain 213.03 Put 290.00 7/18 No 75.60 78.90 76.86 -3.25 -4.06% 980 182 0.63 -0.98 6 45 None
MSTR Options Chain 364.25 Call 360.00 6/06 No 16.55 17.00 16.84 -6.06 -26.47% 941 175 0.62 0.58 1 59 None
NVO Options Chain 68.60 Call 71.00 6/06 No 1.13 1.29 1.23 -0.65 -34.58% 1,036 193 0.50 0.34 16 73 None
LUNR Options Chain 12.24 Put 11.50 6/06 No 0.22 0.32 0.32 +0.06 +23.08% 680 127 0.87 -0.30 7 24 None
NVDA Options Chain 134.81 Put 148.00 6/06 Yes 13.30 15.35 14.35 +0.40 +2.87% 562 105 0.63 -0.80 15 61 None
AMD Options Chain 112.86 Call 131.00 6/13 No 0.22 0.48 0.47 -0.16 -25.40% 1,058 198 0.50 0.09 13 55 None
ORCL Options Chain 163.85 Call 165.00 6/13 Yes 7.00 7.25 7.25 +0.90 +14.18% 1,066 200 0.54 0.51 10 63 None
CRM Options Chain 277.19 Call 305.00 5/30 Yes 1.60 1.80 1.70 -0.58 -25.44% 3,868 727 1.19 0.15 15 64 None
AAPL Options Chain 200.42 Call 202.50 5/30 No 1.17 1.24 1.20 -0.21 -14.90% 46,712 8,793 0.35 0.35 10 65 None
META Options Chain 643.58 Put 642.50 5/30 No 6.05 6.30 6.17 -1.64 -21.00% 2,288 431 0.36 -0.46 17 72 None
FITB Options Chain 38.14 Put 33.00 9/19 Yes 0.75 0.85 0.79 -0.06 -7.06% 1,011 191 0.33 -0.20 10 65 None
HIMS Options Chain 53.36 Call 52.00 5/30 No 2.42 2.79 2.60 -0.36 -12.17% 1,611 305 1.20 0.64 15 47 None
DKS Options Chain 174.22 Call 185.00 6/06 No 1.45 1.80 1.68 -1.17 -41.06% 602 114 0.38 0.26 16 74 None
AKAM Options Chain 76.42 Put 95.00 6/20 No 18.30 18.80 18.10 +0.90 +5.24% 4,734 900 0.72 -1.00 7 58 None
PONY Options Chain 18.46 Call 22.00 5/30 No 0.20 0.30 0.25 -1.00 -80.00% 9,288 1,768 2.24 0.19 3 18 None
NVDA Options Chain 134.81 Call 148.00 6/06 Yes 1.12 1.50 1.41 -0.14 -9.04% 7,843 1,493 0.64 0.20 15 61 None
WBD Options Chain 10.02 Call 15.00 9/19 No 0.10 0.12 0.11 +0.02 +22.23% 7,055 1,346 0.47 0.10 3 17 None
DHI Options Chain 121.48 Put 115.00 6/06 No 1.50 1.65 1.44 +0.56 +63.64% 576 110 0.36 -0.35 13 70 None
U Options Chain 24.54 Call 30.00 6/06 No 0.31 0.39 0.33 +0.28 +560.00% 6,749 1,294 1.17 0.17 7 42 None
OKTA Options Chain 105.22 Call 120.00 5/30 Yes 0.03 0.13 0.08 -9.62 -99.18% 1,773 340 0.88 0.02 9 51 None
NFLX Options Chain 1,208.55 Call 1,215.00 6/06 No 18.00 18.45 18.25 -2.40 -11.63% 755 145 0.27 0.47 7 66 None
COP Options Chain 85.55 Put 120.00 6/20 No 33.55 37.50 35.55 +1.45 +4.26% 2,190 422 0.95 -1.00 12 76 None
HIMS Options Chain 53.36 Call 53.00 5/30 No 1.87 2.05 1.96 -0.42 -17.65% 1,863 359 1.12 0.55 15 47 None
SBUX Options Chain 86.00 Call 94.00 6/06 No 0.11 0.14 0.11 -0.06 -35.30% 1,245 240 0.40 0.06 10 55 None
PDD Options Chain 97.88 Put 145.00 7/18 No 46.50 47.85 46.87 +19.17 +69.21% 970 187 0.82 -0.98 18 41 None
EYPT Options Chain 5.96 Call 7.50 6/20 No 0.30 0.40 0.40 +0.33 +471.43% 710 137 0.77 0.40 9 -7 None
SWKS Options Chain 69.77 Put 97.50 6/20 No 27.60 27.90 27.21 +1.02 +3.90% 570 110 0.82 -1.00 16 56
Dividend Stock List
STZ Options Chain 178.73 Put 220.00 6/20 No 39.70 42.90 40.72 +6.53 +19.10% 770 149 0.67 -1.00 5 60 None
ELF Options Chain 91.72 Call 105.00 5/30 No 1.97 2.40 2.09 -0.27 -11.45% 5,303 1,033 2.44 0.25 8 56 None
MSTR Options Chain 364.25 Call 370.00 5/30 No 5.15 5.40 5.25 -5.71 -52.10% 8,421 1,649 0.70 0.40 1 59 None
QS Options Chain 4.32 Call 4.50 5/30 No 0.05 0.06 0.06 +0.03 +100.00% 29,775 5,840 0.98 0.29 9 25 None
DJT Options Chain 21.49 Call 22.50 5/30 No 0.36 0.49 0.39 -1.06 -73.11% 688 135 1.29 0.30 3 19 None
ELF Options Chain 91.72 Put 80.00 5/30 No 2.11 2.42 2.27 +0.24 +11.83% 1,681 330 2.52 -0.21 8 56 None
TSLA Options Chain 356.90 Put 357.50 5/30 No 7.05 7.45 7.34 +1.24 +20.33% 20,987 4,130 0.66 -0.51 7 49 None
GME Options Chain 35.01 Put 22.00 10/17 Yes 1.21 1.47 1.47 +0.28 +23.53% 2,415 477 0.72 -0.14 13 34 None
UPS Options Chain 96.74 Put 90.00 7/18 No 1.40 1.45 1.45 +0.05 +3.58% 10,935 2,161 0.29 -0.23 14 65 None
CRWV Options Chain 116.15 Put 116.00 5/30 No 6.20 6.70 6.40 +0.80 +14.29% 1,345 266 1.83 -0.47 3 22 None
GME Options Chain 35.01 Call 33.50 6/20 Yes 2.57 2.75 2.62 -2.55 -49.33% 944 187 1.13 0.47 13 34 None
META Options Chain 643.58 Call 652.50 5/30 No 3.30 3.45 3.40 0.00 0.00% 4,085 810 0.35 0.31 17 72 None
DECK Options Chain 108.96 Put 128.00 5/30 No 23.50 26.60 23.90 +2.00 +9.14% 1,850 367 1.58 -1.00 15 65 None
STZ Options Chain 178.73 Put 270.00 1/16 Yes 89.30 93.20 90.95 +6.95 +8.28% 870 173 0.43 -0.94 5 60 None
BULL Options Chain 13.22 Call 15.00 6/06 No 0.40 0.45 0.35 -0.09 -20.46% 8,730 1,736 1.31 0.29 3 17 None
VSCO Options Chain 20.99 Put 21.00 6/20 Yes 2.10 2.25 2.13 +0.68 +46.90% 2,653 528 1.02 -0.45 13 49 None
GM Options Chain 49.09 Call 48.50 6/06 No 0.82 0.86 0.85 -0.53 -38.41% 861 172 0.34 0.45 14 68 None
XOM Options Chain 102.11 Put 120.00 6/20 No 17.70 18.15 17.60 +1.15 +7.00% 4,054 810 0.67 -1.00 12 75 None
OKLO Options Chain 55.24 Put 49.00 6/06 No 1.38 1.69 1.55 -0.56 -26.54% 660 132 1.22 -0.24 3 21 None
RUN Options Chain 6.75 Call 9.00 7/18 No 0.54 0.55 0.55 +0.01 +1.86% 14,444 2,891 1.19 0.34 8 46 None
WWD Options Chain 216.44 Call 260.00 10/17 No 4.20 5.10 4.60 +0.60 +15.00% 963 193 0.30 0.21 13 58 None
CRWV Options Chain 116.15 Call 116.00 5/30 No 5.90 6.40 6.03 -7.30 -54.77% 1,744 350 1.77 0.53 3 22 None
COIN Options Chain 266.40 Put 175.00 11/21 Yes 10.20 10.60 10.02 +0.67 +7.17% 543 109 0.67 -0.14 11 56 None
NEE Options Chain 67.21 Call 75.00 9/19 Yes 1.48 1.59 1.53 -0.33 -17.75% 10,008 2,009 0.28 0.26 9 66 None
OKLO Options Chain 55.24 Call 53.00 6/06 No 5.30 5.55 5.40 +0.65 +13.69% 776 156 1.22 0.62 3 21 None
SWKS Options Chain 69.77 Put 95.00 6/20 No 25.00 25.40 24.78 +1.15 +4.87% 2,430 489 0.82 -1.00 16 56
Dividend Stock List
CRM Options Chain 277.19 Put 230.00 6/06 Yes 0.41 0.70 0.68 -0.09 -11.69% 541 109 0.71 -0.05 15 64 None
ELF Options Chain 91.72 Call 92.00 5/30 No 5.85 6.45 6.31 -0.14 -2.18% 599 121 2.44 0.51 8 56 None
AMD Options Chain 112.86 Put 104.00 6/06 No 0.72 0.74 0.75 +0.16 +27.12% 2,915 591 0.52 -0.15 13 55 None
AI Options Chain 23.02 Put 23.50 5/30 Yes 1.75 1.92 1.75 +0.33 +23.24% 1,182 241 2.30 -0.51 6 37 None
BBY Options Chain 71.52 Put 68.00 5/30 Yes 1.25 1.46 1.38 +0.25 +22.13% 1,812 370 1.38 -0.29 12 62 None
U Options Chain 24.54 Call 35.00 3/20 No 2.96 3.50 3.50 +1.53 +77.67% 782 160 0.68 0.44 7 42 None
SNY Options Chain 51.99 Put 50.00 6/20 No 0.65 0.80 0.72 +0.27 +60.00% 8,025 1,650 0.31 -0.26 16 71 None
MSTR Options Chain 364.25 Call 365.00 6/06 No 14.00 14.40 14.30 -5.60 -28.15% 1,084 223 0.62 0.52 1 59 None
HE Options Chain 10.87 Call 11.50 6/06 No 0.03 0.06 0.05 -0.04 -44.45% 520 107 0.38 0.14 6 33 None
META Options Chain 643.58 Call 655.00 5/30 No 2.60 2.69 2.61 -0.29 -10.00% 19,665 4,059 0.35 0.26 17 72 None
FANG Options Chain 137.49 Put 185.31 6/20 No 47.50 50.50 47.10 -2.00 -4.08% 730 151 0.96 -1.00 13 82 None
MSTR Options Chain 364.25 Call 400.00 6/06 No 3.40 3.70 3.55 -3.05 -46.22% 8,003 1,657 0.63 0.19 1 59 None
COIN Options Chain 266.40 Put 230.00 8/15 Yes 16.75 17.25 15.98 +1.87 +13.26% 3,790 785 0.64 -0.30 11 56 None
TEM Options Chain 53.20 Put 57.00 5/30 No 3.90 4.80 4.56 +4.38 +2,433.34% 1,871 388 1.46 -0.74 3 21 None
NVDA Options Chain 134.81 Put 103.00 5/30 Yes 0.01 0.05 0.05 -0.01 -16.67% 7,973 1,655 1.57 0.00 15 61 None
FANG Options Chain 137.49 Put 207.49 6/20 No 69.80 72.70 72.10 +0.70 +0.98% 630 131 1.22 -1.00 13 82 None
PANW Options Chain 187.80 Call 192.50 5/30 No 0.41 0.50 0.43 -0.02 -4.45% 4,586 957 0.34 0.17 10 58 None
VIR Options Chain 4.76 Call 5.00 7/18 No 0.30 0.55 0.34 -0.01 -2.86% 805 168 0.71 0.49 16 41
Small Cap Stock List
TEM Options Chain 53.20 Put 56.00 5/30 No 3.70 4.20 3.64 +3.50 +2,500.00% 2,977 622 1.44 -0.68 3 21 None
ABNB Options Chain 128.67 Put 165.00 6/20 No 36.05 36.65 36.33 +1.12 +3.19% 990 207 0.63 -1.00 11 52 None
BLDR Options Chain 107.46 Put 155.00 6/20 No 45.50 49.20 46.42 +4.02 +9.49% 610 128 1.12 -1.00 9 66 None
JBLU Options Chain 5.42 Call 6.50 5/30 No 0.01 0.02 0.01 -0.01 -50.00% 838 176 1.71 0.00 9 35 None
TSLA Options Chain 356.90 Call 370.00 5/30 No 2.46 2.79 2.62 -3.18 -54.83% 64,037 13,453 0.68 0.24 7 49 None
QCOM Options Chain 147.60 Put 138.00 6/06 No 0.72 0.83 0.77 +0.10 +14.93% 1,524 321 0.41 -0.15 14 67 None
AKAM Options Chain 76.42 Put 100.00 6/20 No 23.40 23.70 23.40 +0.90 +4.00% 2,440 515 0.84 -1.00 7 58 None
FANG Options Chain 137.49 Put 192.49 6/20 No 54.80 57.70 55.80 +1.24 +2.28% 590 125 1.04 -1.00 13 82 None
FCX Options Chain 39.64 Put 38.00 6/06 No 0.67 0.70 0.66 +0.15 +29.42% 1,043 221 0.46 -0.35 11 55 None
DLR Options Chain 170.68 Call 180.00 7/18 No 2.10 2.35 2.27 -0.58 -20.36% 830 176 0.24 0.25 5 66 None
TSLA Options Chain 356.90 Put 375.00 5/30 No 18.90 20.65 19.40 +3.10 +19.02% 2,801 594 0.72 -0.83 7 49 None
MCHP Options Chain 57.46 Call 60.00 5/30 No 0.20 0.30 0.28 -0.25 -47.17% 735 156 0.60 0.19 3 50 None
AMAT Options Chain 161.59 Call 165.00 5/30 No 1.17 1.31 1.25 -0.07 -5.31% 4,941 1,051 0.51 0.33 17 69 None
C Options Chain 75.03 Call 81.00 6/06 No 0.08 0.10 0.09 0.00 0.00% 492 105 0.30 0.06 20 85 None
CELH Options Chain 34.93 Call 37.00 6/06 No 1.05 1.12 1.10 -0.64 -36.79% 744 159 0.85 0.36 9 51 None
PLUG Options Chain 0.93 Put 1.00 6/13 No 0.17 0.18 0.18 -0.05 -21.74% 564 121 1.64 -0.54 10 39 None
AKAM Options Chain 76.42 Put 105.00 6/20 No 27.70 30.10 27.80 +0.90 +3.35% 2,470 531 1.23 -1.00 7 58 None
VSCO Options Chain 20.99 Call 26.00 6/20 Yes 0.55 0.90 0.61 -0.37 -37.76% 1,386 298 1.06 0.23 13 49 None
TSLA Options Chain 356.90 Put 352.50 6/13 No 15.90 16.35 16.35 +0.65 +4.14% 618 133 0.63 -0.43 7 49 None
KHC Options Chain 26.54 Call 26.50 5/30 No 0.17 0.22 0.20 -0.21 -51.22% 2,292 494 0.35 0.46 11 71 None
ROKU Options Chain 73.96 Call 78.00 5/30 No 0.22 0.23 0.22 +0.12 +120.00% 677 146 0.61 0.14 11 45 None
HUT Options Chain 16.90 Call 21.00 6/20 No 0.24 0.29 0.18 -0.42 -70.00% 5,009 1,081 0.99 0.13 8 38 None
AMZN Options Chain 204.72 Put 155.00 6/06 No 0.02 0.04 0.02 -0.02 -50.00% 2,016 436 0.69 0.00 15 64 None
NVO Options Chain 68.60 Put 100.00 6/20 No 31.15 32.30 31.20 +1.60 +5.41% 850 184 1.26 -1.00 16 73 None
ANF Options Chain 88.47 Call 93.00 5/30 No 0.80 0.95 0.97 +0.02 +2.11% 1,094 237 0.93 0.26 20 65
Growth Stock List
TSLA Options Chain 356.90 Call 365.00 5/30 No 3.75 4.00 3.71 -4.06 -52.26% 72,380 15,682 0.67 0.33 7 49 None
FANG Options Chain 137.49 Put 197.49 6/20 No 59.70 62.80 62.10 +0.90 +1.48% 690 150 1.11 -1.00 13 82 None
GOOGL Options Chain 172.90 Call 300.00 7/18 No 0.04 0.06 0.05 +0.01 +25.00% 16,115 3,510 0.54 0.00 16 71 None
EOSE Options Chain 5.89 Call 8.00 6/13 No 0.04 0.09 0.06 -0.08 -57.15% 1,000 218 1.02 0.12 3 25 None
RLX Options Chain 1.99 Call 2.00 6/20 No 0.05 0.10 0.05 0.00 0.00% 839 183 0.41 0.49 21 5 None
DLTR Options Chain 90.36 Call 92.00 5/30 No 0.24 0.32 0.23 -0.45 -66.18% 1,654 361 0.46 0.19 7 57 None
TSLA Options Chain 356.90 Put 395.00 6/13 No 42.55 45.70 43.45 -1.37 -3.06% 545 119 0.65 -0.75 7 49 None
GME Options Chain 35.01 Put 32.00 5/30 No 1.57 1.65 1.63 +1.08 +196.37% 19,320 4,223 1.26 -0.59 13 34 None
CRM Options Chain 277.19 Put 245.00 6/06 Yes 1.64 1.85 1.85 -0.13 -6.57% 594 130 0.68 -0.12 15 64 None
AVGO Options Chain 239.43 Put 235.00 5/30 No 2.74 2.84 2.77 -1.38 -33.26% 4,024 881 0.68 -0.33 8 66 None
CLS Options Chain 118.88 Call 120.00 8/15 Yes 14.20 14.80 14.80 0.00 0.00% 1,861 408 0.68 0.56 8 57 None
CRWV Options Chain 116.15 Call 118.00 5/30 No 5.00 5.60 5.20 -6.24 -54.55% 2,708 595 1.81 0.48 3 22 None
APLD Options Chain 7.27 Call 9.00 6/06 No 0.14 0.16 0.14 -0.10 -41.67% 3,937 867 1.37 0.21 3 16 None
IONQ Options Chain 48.04 Call 55.00 6/20 No 3.00 3.10 3.10 -0.70 -18.43% 1,341 296 1.18 0.36 8 43 None
CRWD Options Chain 472.22 Put 460.00 5/30 No 3.15 3.50 3.33 +0.17 +5.38% 1,380 306 0.50 -0.29 6 45 None
NVDA Options Chain 134.81 Call 144.00 6/06 Yes 2.00 2.30 2.20 -0.19 -7.95% 7,730 1,715 0.64 0.28 15 61 None
NVDA Options Chain 134.81 Put 136.00 6/27 Yes 7.55 8.10 7.65 -0.04 -0.52% 824 183 0.48 -0.48 15 61 None
RCKT Options Chain 2.48 Call 5.00 12/19 No 0.40 0.65 0.45 0.00 0.00% 2,770 617 1.25 0.68 11 42 None
CMG Options Chain 50.99 Put 47.00 6/06 No 0.17 0.19 0.17 +0.06 +54.55% 856 191 0.37 -0.13 12 54 None
ADBE Options Chain 412.23 Call 412.50 5/30 No 3.75 4.10 3.90 -0.75 -16.13% 1,327 297 0.33 0.49 13 62 None
WDC Options Chain 52.35 Call 75.00 12/19 Yes 1.01 1.43 1.13 +0.01 +0.90% 2,000 448 0.41 0.13 12 66 None
HPQ Options Chain 28.34 Put 25.00 5/30 No 0.15 0.18 0.17 +0.06 +54.55% 629 141 1.13 -0.15 12 52 None
SMR Options Chain 35.37 Call 45.00 6/06 No 0.46 0.68 0.55 -0.31 -36.05% 471 106 1.38 0.13 3 20 None
RKLB Options Chain 28.93 Call 33.00 5/30 No 0.05 0.08 0.06 -0.02 -25.00% 786 177 1.13 0.06 2 42 None
NVDA Options Chain 134.81 Put 126.00 5/30 Yes 1.33 1.36 1.35 0.00 0.00% 29,874 6,752 1.16 -0.19 15 61 None
VST Options Chain 162.36 Put 160.00 6/06 No 4.55 4.95 4.84 +0.09 +1.90% 491 111 0.60 -0.41 12 59 None
MSTR Options Chain 364.25 Put 362.50 6/06 No 12.85 13.20 13.10 +1.60 +13.92% 579 131 0.63 -0.45 1 59 None
HOOD Options Chain 66.02 Put 62.00 6/13 No 2.18 2.35 2.26 +0.11 +5.12% 654 148 0.69 -0.33 12 59 None
FANG Options Chain 137.49 Put 182.49 6/20 No 44.80 47.70 44.60 -0.20 -0.45% 520 118 0.93 -1.00 13 82 None
NVDA Options Chain 134.81 Put 138.00 6/06 Yes 6.70 8.50 6.90 -0.18 -2.55% 1,065 242 0.65 -0.56 15 61 None
IONQ Options Chain 48.04 Call 49.00 5/30 No 1.19 1.67 1.45 -0.85 -36.96% 1,166 266 1.46 0.40 8 43 None
HPQ Options Chain 28.34 Put 24.00 6/20 No 0.27 0.59 0.29 -0.03 -9.38% 2,586 591 0.63 -0.17 12 52 None
LUNR Options Chain 12.24 Call 13.50 6/06 No 0.25 0.29 0.32 -0.16 -33.34% 502 115 0.91 0.27 7 24 None
DECK Options Chain 108.96 Call 130.00 8/15 Yes 2.40 2.55 2.55 -0.29 -10.22% 697 160 0.48 0.21 15 65 None
NVDA Options Chain 134.81 Call 152.50 6/06 Yes 0.70 0.84 0.83 -0.09 -9.79% 13,865 3,188 0.65 0.12 15 61 None
TSM Options Chain 196.14 Put 170.00 6/27 No 1.17 1.24 1.09 +0.02 +1.87% 630 145 0.42 -0.11 24 73
Dividend Stock List
META Options Chain 643.58 Call 650.00 5/30 No 4.15 4.25 4.25 -0.20 -4.50% 18,605 4,294 0.36 0.36 17 72 None
FI Options Chain 160.14 Put 120.00 8/15 Yes 0.80 0.95 1.06 +0.03 +2.92% 441 102 0.44 -0.06 9 68 None
AAL Options Chain 11.43 Call 15.00 6/13 No 0.01 0.02 0.01 0.00 0.00% 699 162 0.64 0.02 13 42 None
XYZ Options Chain 61.81 Call 80.00 12/19 No 3.95 4.10 4.15 -0.25 -5.69% 1,464 340 0.49 0.33 17 59 None
NVDA Options Chain 134.81 Put 45.00 6/13 Yes 0.00 0.02 0.02 +0.01 +100.00% 1,215 285 1.81 0.00 15 61 None
FANG Options Chain 137.49 Put 178.56 6/20 No 40.80 43.80 43.00 +3.30 +8.32% 520 122 0.88 -1.00 13 82 None
PDD Options Chain 97.88 Call 101.00 6/06 No 1.26 1.33 1.18 -3.12 -72.56% 1,119 263 0.40 0.32 18 41 None
VSAT Options Chain 9.24 Call 9.00 6/20 No 0.75 0.90 0.80 -0.11 -12.09% 1,791 421 0.76 0.59 10 47 None
WULF Options Chain 3.79 Put 3.50 6/13 No 0.15 0.18 0.16 +0.02 +14.29% 544 128 0.95 -0.31 5 30 None
CPRT Options Chain 52.82 Call 52.50 9/19 No 3.10 3.20 3.20 -0.58 -15.35% 675 159 0.26 0.55 12 57 None
CGC Options Chain 1.77 Put 1.50 6/20 No 0.12 0.14 0.13 -0.01 -7.15% 806 190 1.48 -0.27 9 39 None
SMMT Options Chain 26.04 Call 27.00 6/06 No 1.35 1.85 1.50 +0.35 +30.44% 571 135 1.22 0.46 8 39 None
X Options Chain 53.34 Put 52.00 5/30 No 0.45 0.62 0.53 -0.09 -14.52% 1,886 446 0.66 -0.22 8 55 None
TSLA Options Chain 356.90 Call 520.00 6/13 No 0.39 0.62 0.53 -0.04 -7.02% 520 123 0.85 0.02 7 49 None
TGT Options Chain 95.94 Put 120.00 6/20 No 23.90 24.15 23.70 +0.12 +0.51% 1,600 379 0.82 -0.99 14 66 None
LAES Options Chain 3.70 Put 5.00 6/20 No 0.90 1.90 1.62 -0.78 -32.50% 500 119 2.58 -0.74 8 18 None
MP Options Chain 19.60 Call 21.00 7/18 No 1.65 1.75 1.72 +0.72 +72.00% 1,301 310 0.75 0.47 2 34 None