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
XOM Options Chain 111.66 Put 107.00 7/25 No 0.88 0.91 0.84 +0.67 +394.12% 8,339 126 0.22 -0.38 12 76 None
IBKR Options Chain 59.43 Call 75.00 8/15 No 0.25 0.30 0.28 +0.09 +47.37% 6,568 102 0.40 0.07 10 63 None
LI Options Chain 31.36 Call 31.50 7/25 No 1.20 1.26 1.24 +0.32 +34.79% 15,965 257 0.55 0.56 17 21 None
MSFT Options Chain 511.70 Put 550.00 3/20 Yes 53.45 53.95 54.25 +1.61 +3.06% 10,118 172 0.22 -0.58 14 68 None
IVZ Options Chain 17.28 Call 22.00 1/16 Yes 1.15 1.20 1.20 +1.08 +900.00% 16,703 284 0.35 0.39 18 60 None
SBET Options Chain 36.40 Put 28.00 1/16 Yes 10.20 10.80 10.30 +1.02 +11.00% 7,876 141 1.49 -0.28 8 32 None
CPNG Options Chain 31.15 Call 32.50 7/25 No 0.08 0.10 0.08 -0.01 -11.12% 8,354 161 0.23 0.17 13 37 None
VKTX Options Chain 32.07 Call 38.00 7/25 Yes 1.08 1.09 1.09 +0.09 +9.00% 5,604 121 1.67 0.30 8 45 None
OSCR Options Chain 13.87 Put 10.00 7/25 No 0.10 0.15 0.12 +0.07 +140.00% 4,845 109 1.68 -0.09 14 47 None
IONQ Options Chain 44.84 Call 47.50 7/25 No 1.60 1.81 1.64 +0.50 +43.86% 18,106 408 0.81 0.44 8 43 None
TSLA Options Chain 319.41 Put 110.00 7/25 Yes 0.00 0.02 0.01 0.00 0.00% 5,825 138 2.60 0.00 7 49 None
CRWV Options Chain 123.02 Call 20.00 1/15 No 101.35 104.35 102.35 -12.80 -11.12% 4,425 105 2.30 1.00 3 22 None
V Options Chain 349.81 Call 360.00 1/15 Yes 41.85 43.55 42.80 +0.95 +2.27% 4,517 108 0.23 0.58 12 69 None
COIN Options Chain 410.75 Put 425.00 7/25 No 17.05 19.15 17.70 -3.80 -17.68% 6,876 168 0.63 -0.54 9 58 None
TSLA Options Chain 319.41 Put 185.00 8/08 Yes 0.33 0.34 0.34 +0.04 +13.34% 13,113 339 0.00 0.00 7 49 None
HOOD Options Chain 105.45 Call 118.00 7/25 No 1.32 1.35 1.32 +0.64 +94.12% 8,285 216 0.66 0.24 11 58 None
NBIS Options Chain 52.79 Put 46.50 7/25 No 0.20 0.30 0.30 -0.05 -14.29% 5,804 154 0.72 -0.11 3 21 None
CRWV Options Chain 123.02 Call 50.00 1/15 No 71.75 75.35 73.05 -10.70 -12.78% 4,206 114 1.19 1.00 3 22 None
MSTR Options Chain 451.34 Call 910.00 7/25 No 0.01 0.02 0.01 -0.11 -91.67% 5,101 140 1.65 0.00 1 59 None
SG Options Chain 13.59 Put 15.00 1/15 Yes 4.80 5.10 5.10 -0.13 -2.49% 10,017 277 0.74 -0.32 7 27 None
MARA Options Chain 19.97 Call 22.50 7/25 No 0.13 0.14 0.14 -0.11 -44.00% 39,648 1,099 0.84 0.12 6 39 None
OSCR Options Chain 13.87 Put 9.00 7/25 No 0.05 0.10 0.05 0.00 0.00% 3,918 110 1.87 -0.05 14 47 None
MSTR Options Chain 451.34 Call 442.50 7/25 No 6.05 6.25 6.25 -10.70 -63.13% 4,296 121 0.55 0.33 1 59 None
HOOD Options Chain 105.45 Call 117.00 7/25 No 1.46 1.54 1.46 +0.75 +105.64% 8,362 243 0.66 0.27 11 58 None
OKLO Options Chain 68.98 Put 59.00 7/25 No 0.44 0.52 0.48 -0.30 -38.47% 6,252 189 0.93 -0.10 3 21 None
TSLA Options Chain 319.41 Put 185.00 8/01 Yes 0.21 0.24 0.22 +0.03 +15.79% 4,722 143 1.32 0.00 7 49 None
CRWV Options Chain 123.02 Call 72.50 9/19 No 49.80 51.15 51.15 -9.85 -16.15% 4,678 144 1.87 1.00 3 22 None
TFC Options Chain 45.01 Put 40.00 3/20 Yes 1.98 2.02 1.97 -0.15 -7.08% 6,000 185 0.28 -0.29 13 57 None
OSCR Options Chain 13.87 Put 10.50 7/25 No 0.15 0.20 0.20 +0.12 +150.00% 5,992 192 1.61 -0.12 14 47 None
GEO Options Chain 25.22 Call 22.00 8/15 Yes 3.20 3.40 3.40 -0.69 -16.87% 3,593 117 0.60 0.77 5 43 None
MSTR Options Chain 451.34 Call 457.50 7/25 No 3.45 3.65 3.60 -5.78 -61.62% 32,409 1,076 0.60 0.19 1 59 None
IVZ Options Chain 17.28 Call 25.00 1/16 Yes 0.55 0.60 0.58 +0.51 +728.58% 15,581 525 0.36 0.22 18 60 None
BTBT Options Chain 3.84 Call 7.00 11/21 Yes 0.40 0.55 0.53 -0.04 -7.02% 5,352 182 1.29 0.36 11 29 None
HOOD Options Chain 105.45 Put 107.00 7/25 No 2.20 2.27 2.25 -1.99 -46.94% 4,540 157 0.58 -0.36 11 58 None
UDMY Options Chain 7.01 Call 7.50 8/15 Yes 0.25 0.35 0.30 +0.05 +20.00% 6,148 216 0.66 0.36 11 30 None
DVN Options Chain 32.78 Call 38.00 8/01 No 0.00 0.01 0.01 -0.02 -66.67% 4,238 152 0.33 0.01 9 66 None
IONQ Options Chain 44.84 Call 46.50 7/25 No 2.01 2.10 2.06 +0.61 +42.07% 3,156 120 0.80 0.52 8 43 None
MP Options Chain 60.26 Call 67.00 7/25 No 1.60 2.00 1.70 +0.49 +40.50% 3,441 131 0.89 0.34 2 45 None
VRT Options Chain 131.12 Call 123.00 7/25 Yes 6.45 8.20 7.33 -2.72 -27.07% 3,928 150 0.48 0.76 8 58 None
PPL Options Chain 35.61 Call 38.00 8/15 Yes 0.20 0.30 0.25 +0.05 +25.00% 3,004 115 0.22 0.20 10 66 None
COIN Options Chain 410.75 Call 520.00 7/25 No 0.60 0.82 0.74 +0.14 +23.34% 5,529 215 0.84 0.05 9 58 None
IREN Options Chain 18.05 Put 20.00 3/20 Yes 5.85 6.00 5.90 -0.65 -9.93% 6,188 243 0.85 -0.41 9 34 None
LDI Options Chain 1.64 Call 2.00 8/15 Yes 0.15 0.25 0.20 +0.11 +122.23% 5,573 221 1.14 0.50 9 21 None
MU Options Chain 113.26 Call 115.00 7/25 No 2.08 2.12 2.10 +0.12 +6.07% 34,491 1,394 0.37 0.47 16 70 None
BULL Options Chain 16.89 Call 17.50 8/01 No 1.50 1.84 1.62 +1.12 +224.00% 3,449 140 1.51 0.49 3 18 None
RBLX Options Chain 122.17 Call 135.00 7/25 No 0.34 0.45 0.40 +0.08 +25.00% 4,430 185 0.46 0.11 4 50 None
AMZN Options Chain 226.13 Put 170.00 8/29 Yes 0.34 0.37 0.36 -0.06 -14.29% 5,735 242 0.45 -0.03 15 63 None
COIN Options Chain 410.75 Call 465.00 7/25 No 3.30 3.60 3.40 +0.94 +38.22% 6,396 271 0.72 0.17 9 58 None
APA Options Chain 18.82 Call 21.50 8/01 No 0.03 0.05 0.03 -0.03 -50.00% 3,046 130 0.46 0.04 14 62 None
TMUS Options Chain 227.03 Call 235.00 7/25 Yes 2.67 3.20 2.85 +0.14 +5.17% 2,499 108 0.48 0.30 12 72 None
QBTS Options Chain 19.24 Call 19.00 8/22 Yes 2.56 2.86 2.71 -0.34 -11.15% 4,506 195 1.17 0.57 6 26 None
EU Options Chain 2.98 Call 4.00 10/17 No 0.15 0.20 0.17 +0.02 +13.34% 5,710 250 0.81 0.18 3 15 None
BULL Options Chain 16.89 Put 20.00 8/15 No 4.75 5.00 4.56 -2.64 -36.67% 3,602 158 1.51 -0.63 3 18 None
OSCR Options Chain 13.87 Put 10.00 8/15 Yes 0.50 0.60 0.55 +0.22 +66.67% 22,047 970 1.41 -0.16 14 47 None
MRNA Options Chain 32.20 Put 28.00 8/01 Yes 0.51 0.58 0.56 +0.10 +21.74% 2,492 111 0.75 -0.20 12 45 None
HUT Options Chain 22.12 Call 23.00 7/25 No 0.45 0.49 0.47 -0.36 -43.38% 4,418 198 0.83 0.30 7 41 None
OKLO Options Chain 68.98 Call 72.00 7/25 No 2.56 2.62 2.56 +0.56 +28.00% 6,206 284 1.03 0.39 3 21 None
HOOD Options Chain 105.45 Call 116.00 7/25 No 1.68 1.75 1.71 +0.92 +116.46% 6,884 318 0.65 0.30 11 58 None
TEM Options Chain 60.98 Call 64.00 7/25 No 0.95 1.00 0.95 -0.35 -26.93% 9,317 434 0.63 0.31 3 21 None
DDOG Options Chain 143.15 Call 148.00 7/25 No 1.22 1.34 1.22 +0.12 +10.91% 4,385 206 0.30 0.33 9 47 None
NFLX Options Chain 1,274.17 Call 1,210.00 7/25 No 18.15 18.65 18.65 -64.13 -77.47% 2,500 121 0.27 0.52 6 67 None
OSCR Options Chain 13.87 Call 13.50 7/25 No 0.85 0.95 0.93 -0.22 -19.13% 4,324 212 1.27 0.53 14 47 None
MSTR Options Chain 451.34 Put 210.00 7/25 No 0.03 0.11 0.12 -0.03 -20.00% 32,626 1,602 0.49 0.00 1 59 None
TSLA Options Chain 319.41 Call 382.50 7/25 Yes 0.85 0.88 0.86 +0.16 +22.86% 8,309 410 0.69 0.06 7 49 None
TSLA Options Chain 319.41 Put 195.00 7/25 Yes 0.08 0.10 0.08 -0.05 -38.47% 14,755 741 1.49 0.00 7 49 None
ELF Options Chain 110.90 Call 132.00 7/25 No 0.33 0.43 0.33 +0.29 +725.00% 2,785 140 0.59 0.09 7 57 None
OSCR Options Chain 13.87 Put 11.00 7/25 No 0.20 0.25 0.27 +0.14 +107.70% 27,953 1,407 1.51 -0.15 14 47 None
BABA Options Chain 120.23 Call 123.00 7/25 No 1.46 1.52 1.48 +0.51 +52.58% 9,554 481 0.39 0.35 18 39 None
SBUX Options Chain 93.19 Call 99.00 7/25 No 0.13 0.16 0.17 +0.01 +6.25% 2,664 135 0.28 0.09 10 55 None
GRAB Options Chain 5.25 Call 6.00 8/22 Yes 0.20 0.25 0.24 -0.01 -4.00% 7,361 374 0.67 0.34 10 33 None
PCT Options Chain 16.50 Call 18.00 7/25 No 0.30 0.40 0.38 +0.13 +52.00% 1,987 102 0.81 0.28 2 34 None
COIN Options Chain 410.75 Put 410.00 7/25 No 9.65 10.00 9.82 -4.03 -29.10% 7,985 417 0.62 -0.37 9 58 None
UUUU Options Chain 9.16 Put 9.00 7/25 No 0.35 0.40 0.39 -0.11 -22.00% 8,504 449 1.06 -0.36 6 38 None
SMR Options Chain 50.25 Put 29.00 8/15 No 0.27 0.42 0.34 -0.14 -29.17% 3,006 163 1.28 -0.05 3 21 None
COIN Options Chain 410.75 Call 460.00 7/25 No 3.90 4.15 4.04 +1.23 +43.78% 8,595 475 0.70 0.19 9 58 None
ANET Options Chain 111.78 Put 98.00 8/01 No 0.35 0.45 0.41 +0.06 +17.15% 2,420 134 0.50 -0.07 13 60 None
PCT Options Chain 16.50 Call 20.00 8/29 Yes 0.80 1.05 1.00 +0.15 +17.65% 3,939 220 0.87 0.34 2 34 None
SBET Options Chain 36.40 Call 32.50 7/25 No 2.00 2.10 2.09 -5.31 -71.76% 3,305 185 2.05 0.41 8 32 None
AVTR Options Chain 13.29 Call 15.00 9/19 Yes 0.50 0.55 0.70 +0.23 +48.94% 8,003 451 0.49 0.32 12 49 None
COIN Options Chain 410.75 Call 455.00 7/25 No 4.60 4.85 4.75 +1.45 +43.94% 4,210 238 0.69 0.22 9 58 None
OPEN Options Chain 1.65 Put 2.50 7/25 No 0.62 0.68 0.64 -0.32 -33.34% 2,247 129 4.00 -0.47 8 23 None
WDC Options Chain 67.02 Call 67.00 7/25 No 1.70 1.78 1.72 +0.36 +26.48% 2,772 161 0.23 0.70 12 66 None
MSTR Options Chain 451.34 Put 425.00 8/01 Yes 18.10 18.65 18.00 +11.90 +195.09% 2,905 169 0.56 -0.47 1 59 None
LYFT Options Chain 14.76 Put 14.00 8/08 Yes 0.73 0.76 0.75 +0.02 +2.74% 2,638 154 0.80 -0.35 10 38 None
OPEN Options Chain 1.65 Put 2.00 7/25 No 0.32 0.34 0.33 -0.22 -40.00% 18,264 1,084 3.86 -0.31 8 23 None
UNH Options Chain 288.07 Put 220.00 10/17 Yes 4.65 4.85 4.76 +0.51 +12.00% 2,712 161 0.50 -0.13 14 69 None
EQT Options Chain 59.00 Call 61.00 8/01 Yes 1.06 1.10 1.12 +0.10 +9.81% 3,292 196 0.38 0.37 7 61 None
SRPT Options Chain 21.97 Put 12.50 8/15 Yes 1.55 1.95 1.70 +1.47 +639.13% 4,338 260 1.72 -0.31 10 42 None
QS Options Chain 13.60 Put 9.00 8/29 Yes 0.27 0.29 0.29 -0.11 -27.50% 3,554 214 1.23 -0.09 9 28 None
COIN Options Chain 410.75 Call 470.00 7/25 No 2.86 3.00 2.96 +0.86 +40.96% 14,786 901 0.72 0.15 9 58 None
TSLA Options Chain 319.41 Put 327.50 7/25 Yes 11.00 11.10 11.00 -6.18 -35.98% 12,645 772 0.67 -0.45 7 49 None
TSLA Options Chain 319.41 Call 352.50 7/25 Yes 4.35 4.45 4.41 +1.57 +55.29% 13,263 812 0.67 0.25 7 49 None
HAYW Options Chain 14.71 Put 14.00 8/15 Yes 0.30 0.60 0.50 +0.03 +6.39% 2,000 123 0.48 -0.33 10 43 None
COIN Options Chain 410.75 Call 510.00 7/25 No 0.76 1.08 1.00 +0.29 +40.85% 5,251 326 0.81 0.06 9 58 None
MSTR Options Chain 451.34 Put 305.00 7/25 No 0.35 0.51 0.40 +0.13 +48.15% 6,362 395 1.15 -0.01 1 59 None
PATH Options Chain 12.33 Put 9.00 12/19 Yes 0.05 0.31 0.28 -0.01 -3.45% 2,500 156 0.53 -0.11 12 33 None
SBET Options Chain 36.40 Call 35.00 8/01 No 2.60 2.70 2.65 -4.60 -63.45% 2,611 166 2.03 0.40 8 32 None
DHI Options Chain 131.65 Call 139.00 7/25 No 1.30 1.45 1.30 -0.20 -13.34% 2,080 133 0.53 0.25 13 70 None
PGY Options Chain 31.12 Put 24.00 8/15 No 0.40 0.55 0.40 -0.35 -46.67% 2,591 167 0.87 -0.12 3 20 None
HRL Options Chain 29.68 Call 29.00 8/15 No 0.70 0.85 0.80 -0.30 -27.28% 3,500 227 0.20 0.59 11 52 None
U Options Chain 36.52 Put 33.50 7/25 No 0.32 0.34 0.34 -0.12 -26.09% 2,984 194 0.72 -0.17 6 42 None
MARA Options Chain 19.97 Put 18.50 7/25 No 0.28 0.30 0.28 +0.03 +12.00% 41,401 2,715 0.65 -0.25 6 39 None
SBET Options Chain 36.40 Put 32.50 7/25 No 5.40 5.70 5.40 +2.40 +80.00% 4,352 286 2.13 -0.59 8 32 None
OPEN Options Chain 1.65 Call 4.00 9/19 Yes 0.51 0.55 0.54 +0.33 +157.15% 2,785 184 2.50 0.49 8 23 None
NVO Options Chain 65.29 Put 62.00 7/25 No 0.19 0.27 0.25 +0.05 +25.00% 12,239 812 0.29 -0.17 16 73 None
ABAT Options Chain 2.40 Call 3.00 9/19 No 0.35 0.40 0.38 +0.02 +5.56% 2,372 159 1.47 0.45 3 15 None
KVUE Options Chain 22.00 Put 18.00 1/16 No 0.50 0.55 0.53 -0.05 -8.63% 17,516 1,178 0.35 -0.18 3 19 None
TSLA Options Chain 319.41 Put 95.00 7/25 Yes 0.00 0.01 0.01 0.00 0.00% 9,938 686 0.00 0.00 7 49 None
BABA Options Chain 120.23 Call 135.00 7/25 No 0.14 0.16 0.15 +0.03 +25.00% 9,786 685 0.49 0.05 18 39 None
ZTS Options Chain 150.03 Call 155.00 8/15 Yes 1.60 3.20 2.94 -0.26 -8.13% 1,628 114 0.28 0.35 12 59 None
SBET Options Chain 36.40 Call 35.00 7/25 No 1.45 1.55 1.45 -4.07 -73.74% 2,515 177 2.11 0.31 8 32 None
BULL Options Chain 16.89 Call 15.50 7/25 No 1.80 2.14 1.97 +1.39 +239.66% 11,625 819 1.36 0.72 3 18 None
XOM Options Chain 111.66 Call 110.00 7/25 No 0.46 0.49 0.48 -1.92 -80.00% 4,186 295 0.20 0.26 12 76 None
MSTR Options Chain 451.34 Call 437.50 7/25 No 7.30 7.50 7.60 -14.75 -66.00% 1,991 142 0.53 0.38 1 59 None
LNG Options Chain 231.67 Call 250.00 7/25 No 2.85 3.50 3.18 +2.88 +960.00% 3,264 233 0.40 0.36 8 69 None
NN Options Chain 14.41 Call 16.00 9/19 No 1.10 1.45 1.31 -0.19 -12.67% 10,055 723 0.75 0.45 4 16 None
WBA Options Chain 11.51 Put 9.00 9/19 No 0.02 0.07 0.07 +0.05 +250.00% 2,000 145 0.39 0.00 7 42 None
MMM Options Chain 159.04 Call 157.50 8/01 Yes 0.85 1.42 1.40 -4.56 -76.51% 2,636 195 0.21 0.30 14 69 None
CMCSA Options Chain 34.70 Put 33.00 7/25 No 0.00 0.10 0.08 -0.06 -42.86% 6,037 450 0.31 -0.13 12 63 None
BEKE Options Chain 18.79 Call 22.00 8/15 Yes 0.15 0.22 0.20 +0.01 +5.27% 3,066 230 0.50 0.15 17 20 None
AI Options Chain 28.71 Call 29.50 7/25 No 0.46 0.49 0.47 +0.03 +6.82% 10,470 788 0.50 0.37 7 35 None
CSCO Options Chain 68.30 Call 71.00 8/08 No 0.18 0.26 0.21 -0.12 -36.37% 2,370 179 0.16 0.16 10 67 None
BAC Options Chain 47.32 Call 45.00 8/22 No 2.90 2.98 2.94 +0.66 +28.95% 2,520 192 0.23 0.79 11 73 None
B Options Chain 20.73 Call 20.00 3/20 No 2.74 2.75 2.75 -0.01 -0.37% 14,171 1,082 0.33 0.63 3 19 None
UROY Options Chain 2.62 Put 2.50 8/15 Yes 0.05 0.10 0.07 -0.08 -53.34% 3,447 265 0.47 -0.32 8 29 None
VEEV Options Chain 276.46 Call 310.00 8/15 No 0.70 1.35 1.25 +0.45 +56.25% 1,628 126 0.25 0.13 14 62 None
MSTR Options Chain 451.34 Call 452.50 7/25 No 4.20 4.35 4.20 -7.30 -63.48% 18,285 1,418 0.59 0.23 1 59 None
BULL Options Chain 16.89 Call 17.00 7/25 No 1.30 1.40 1.34 +1.02 +318.75% 7,939 617 1.59 0.51 3 18 None
MRVL Options Chain 72.01 Put 74.00 7/25 No 1.57 1.64 1.60 -1.70 -51.52% 3,146 246 0.47 -0.43 7 50 None
MSTR Options Chain 451.34 Put 335.00 7/25 No 0.61 0.73 0.75 +0.36 +92.31% 4,189 329 0.95 -0.04 1 59 None
XPEV Options Chain 18.22 Put 17.00 8/01 No 0.26 0.29 0.29 +0.01 +3.58% 3,006 237 0.55 -0.22 12 52 None
NIO Options Chain 4.40 Put 2.00 12/17 Yes 0.48 0.52 0.48 0.00 0.00% 3,203 253 0.84 -0.09 6 -7 None
TGT Options Chain 103.65 Put 92.00 7/25 No 0.00 0.21 0.06 0.00 0.00% 1,654 131 0.56 -0.01 14 66 None
CVNA Options Chain 346.10 Call 347.50 7/25 No 8.25 9.00 8.15 -0.25 -2.98% 2,254 180 0.44 0.52 7 57 None
UUUU Options Chain 9.16 Call 13.00 1/16 Yes 1.00 1.10 1.03 +0.08 +8.43% 1,391 112 0.78 0.40 6 38 None
BEKE Options Chain 18.79 Put 18.00 8/01 No 0.26 0.30 0.27 -0.25 -48.08% 2,694 217 0.42 -0.28 17 20 None
MSTR Options Chain 451.34 Put 415.00 7/25 No 8.35 8.65 8.35 +6.54 +361.33% 6,949 560 0.53 -0.37 1 59 None
CL Options Chain 87.24 Call 85.00 8/15 Yes 3.50 3.70 3.60 +0.05 +1.41% 1,246 101 0.24 0.66 13 64 None
HOOD Options Chain 105.45 Call 130.00 7/25 No 0.38 0.45 0.41 +0.26 +173.34% 17,285 1,404 0.81 0.08 11 58 None
MSTR Options Chain 451.34 Put 180.00 8/08 Yes 0.57 0.62 0.62 +0.38 +158.34% 1,301 106 1.68 -0.01 1 59 None
IVZ Options Chain 17.28 Put 17.00 10/17 Yes 0.35 0.45 0.40 -0.62 -60.79% 2,340 192 0.38 -0.18 18 60 None
QS Options Chain 13.60 Put 15.00 8/15 Yes 2.40 2.44 2.45 -0.45 -15.52% 1,361 112 1.39 -0.45 9 28 None
MU Options Chain 113.26 Call 115.00 8/08 No 4.15 4.25 4.35 +0.40 +10.13% 1,588 132 0.40 0.51 16 70 None
OSCR Options Chain 13.87 Call 14.00 7/25 No 0.65 0.70 0.67 -0.18 -21.18% 15,101 1,261 1.21 0.45 14 47 None
TEM Options Chain 60.98 Put 54.00 7/25 No 0.20 0.30 0.28 -0.12 -30.00% 9,332 783 0.68 -0.10 3 21 None
QBTS Options Chain 19.24 Put 17.50 7/25 No 0.37 0.41 0.39 -0.08 -17.03% 4,584 386 0.91 -0.26 6 26 None
ANF Options Chain 93.47 Put 90.00 7/25 No 0.85 0.95 0.90 -0.17 -15.89% 2,378 203 0.47 -0.25 17 62 None
CNK Options Chain 29.99 Put 30.00 8/15 Yes 1.00 1.25 0.91 -0.41 -31.07% 2,501 214 0.38 -0.44 14 56 None
MU Options Chain 113.26 Call 114.00 7/25 No 2.57 2.63 2.58 +0.16 +6.62% 4,574 393 0.37 0.54 16 70 None
MP Options Chain 60.26 Call 64.00 7/25 No 2.45 2.55 2.55 +0.85 +50.00% 1,604 138 0.82 0.48 2 45 None
STWD Options Chain 19.71 Put 19.00 12/19 Yes 0.60 0.80 0.68 -0.02 -2.86% 3,482 300 0.20 -0.39 9 68 None
ERJ Options Chain 51.00 Call 55.00 8/15 Yes 0.85 1.10 1.00 -0.50 -33.34% 16,584 1,429 0.52 0.25 15 52 None
ARCC Options Chain 23.21 Put 21.00 12/19 Yes 0.35 1.45 0.40 -0.15 -27.28% 2,397 207 0.20 -0.19 11 76 None
ASTS Options Chain 57.98 Call 57.00 8/01 No 4.30 4.65 4.35 0.00 0.00% 1,659 144 0.86 0.57 5 44 None
CRCL Options Chain 223.78 Call 300.00 12/19 No 20.00 23.10 21.10 -0.90 -4.10% 1,336 116 0.94 0.32 3 22 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 5 17 None
MKC Options Chain 71.72 Call 70.00 8/15 No 2.50 2.70 2.70 -0.30 -10.00% 2,215 194 0.20 0.68 10 58 None
TMUS Options Chain 227.03 Put 227.50 7/25 Yes 5.55 6.30 6.08 +0.30 +5.19% 2,258 199 0.45 -0.50 12 72 None
BULL Options Chain 16.89 Call 16.50 7/25 No 1.50 1.61 1.55 +1.18 +318.92% 4,160 368 1.53 0.57 3 18 None
CRON Options Chain 2.05 Put 2.50 1/16 Yes 0.50 0.60 0.55 -0.01 -1.79% 5,010 444 0.42 -0.66 18 42 None
SBET Options Chain 36.40 Call 33.00 1/16 Yes 10.60 12.80 11.37 -5.18 -31.30% 3,520 312 1.61 0.67 8 32 None
RILY Options Chain 5.79 Call 5.00 8/29 Yes 0.83 1.05 1.10 +0.12 +12.25% 1,120 101 1.20 0.63 12 27 None
OPEN Options Chain 1.65 Put 2.00 8/15 Yes 0.55 0.57 0.55 -0.20 -26.67% 4,303 389 2.97 -0.29 8 23 None
QS Options Chain 13.60 Put 14.00 7/25 Yes 1.13 1.16 1.15 -0.42 -26.76% 5,579 508 1.82 -0.38 9 28 None
KSS Options Chain 9.63 Call 10.00 7/25 No 0.16 0.17 0.17 -0.03 -15.00% 13,751 1,257 0.59 0.34 15 55 None
APLD Options Chain 11.93 Call 16.00 7/25 No 0.06 0.14 0.07 +0.05 +250.00% 1,168 107 1.45 0.09 3 17 None
OPEN Options Chain 1.65 Call 2.50 7/25 No 0.42 0.43 0.43 +0.26 +152.95% 81,646 7,484 4.15 0.53 8 23 None
ETN Options Chain 380.99 Call 390.00 8/15 Yes 7.80 8.20 8.10 -1.81 -18.27% 1,176 108 0.30 0.38 12 67 None
EOSE Options Chain 5.51 Call 7.00 9/19 Yes 0.69 0.73 0.71 +0.15 +26.79% 1,128 104 1.12 0.44 3 25 None
HOOD Options Chain 105.45 Call 120.00 11/21 Yes 14.50 14.70 14.51 +1.96 +15.62% 5,227 484 0.70 0.51 11 58 None
FSLR Options Chain 173.25 Call 182.50 7/25 No 2.10 2.38 2.18 -0.02 -0.91% 3,182 301 0.48 0.31 13 61 None
CSCO Options Chain 68.30 Put 65.00 8/08 No 0.25 0.30 0.27 -0.01 -3.58% 3,970 376 0.20 -0.16 10 67 None
SMCI Options Chain 52.75 Put 40.00 2/20 Yes 4.20 4.30 4.18 -0.04 -0.95% 1,296 123 0.68 -0.21 10 51 None
XOM Options Chain 111.66 Put 110.00 12/18 Yes 12.15 12.50 12.30 +1.95 +18.85% 2,005 191 0.23 -0.49 12 76 None
MSTR Options Chain 451.34 Call 455.00 7/25 No 3.80 4.00 3.95 -6.30 -61.47% 28,118 2,682 0.58 0.22 1 59 None
CRCL Options Chain 223.78 Call 242.50 7/25 No 7.60 8.50 7.78 -4.12 -34.63% 1,877 180 1.21 0.36 3 22 None
JPM Options Chain 289.90 Put 300.00 12/18 Yes 32.85 33.30 33.48 -1.15 -3.33% 1,094 105 0.24 -0.45 13 79 None
NFLX Options Chain 1,274.17 Put 1,495.00 7/25 No 284.00 288.20 284.85 +31.50 +12.44% 2,000 192 0.87 -1.00 6 67 None
USB Options Chain 45.21 Call 45.50 7/25 No 0.60 0.65 0.58 +0.13 +28.89% 2,144 206 0.20 0.58 16 66 None
SBET Options Chain 36.40 Put 33.00 7/25 No 5.70 6.00 6.10 +3.15 +106.78% 2,237 215 2.10 -0.61 8 32 None
NFLX Options Chain 1,274.17 Put 1,520.00 7/25 No 307.85 314.20 310.45 +38.05 +13.97% 2,000 193 0.76 -1.00 6 67 None
QS Options Chain 13.60 Put 11.50 7/25 Yes 0.31 0.32 0.32 -0.14 -30.44% 4,801 466 1.87 -0.15 9 28 None
NFLX Options Chain 1,274.17 Put 1,500.00 7/25 No 288.45 292.90 289.90 +62.05 +27.24% 1,500 146 0.90 -1.00 6 67 None
NFLX Options Chain 1,274.17 Put 1,550.00 8/01 No 338.50 343.75 340.65 +46.52 +15.82% 1,500 146 0.00 -1.00 6 67 None
CAVA Options Chain 87.34 Put 80.00 7/25 No 0.22 0.28 0.27 -0.15 -35.72% 1,586 155 0.48 -0.09 3 20 None
KULR Options Chain 6.44 Call 8.00 8/15 No 0.65 0.75 0.68 +0.18 +36.00% 1,547 152 1.46 0.42 9 28 None
NFLX Options Chain 1,274.17 Put 1,530.00 7/25 No 318.20 322.90 320.05 +50.74 +18.85% 1,500 149 0.96 -1.00 6 67 None
MP Options Chain 60.26 Call 90.00 8/15 Yes 1.25 1.35 1.30 +0.40 +44.45% 1,936 193 1.07 0.15 2 45 None
RIOT Options Chain 13.33 Put 13.50 7/25 No 0.39 0.41 0.41 -0.27 -39.71% 4,576 457 0.75 -0.37 10 38 None
NFLX Options Chain 1,274.17 Put 1,580.00 8/15 No 368.80 373.30 369.90 +48.02 +14.92% 4,600 460 0.58 -0.99 6 67 None
NFLX Options Chain 1,274.17 Put 1,530.00 8/01 No 318.30 323.75 319.45 +52.64 +19.73% 5,700 574 1.53 -1.00 6 67 None
MARA Options Chain 19.97 Put 17.50 8/01 No 0.31 0.35 0.33 +0.03 +10.00% 4,452 454 0.73 -0.19 6 39 None
NFLX Options Chain 1,274.17 Put 1,510.00 7/25 No 298.10 304.25 299.85 +48.75 +19.42% 1,800 185 0.82 -1.00 6 67 None
ASTS Options Chain 57.98 Put 54.00 8/01 No 1.96 2.07 2.00 -0.37 -15.62% 1,054 109 0.84 -0.30 5 44 None
NFLX Options Chain 1,274.17 Call 1,240.00 7/25 No 7.35 7.75 7.75 -56.12 -87.87% 1,968 204 0.28 0.27 6 67 None
NFLX Options Chain 1,274.17 Put 1,520.00 8/01 No 307.20 313.30 309.90 +53.55 +20.89% 3,500 363 2.39 -1.00 6 67 None
MESO Options Chain 12.34 Put 15.00 10/17 Yes 2.30 2.90 2.30 -3.79 -62.24% 1,981 206 0.97 -0.37 4 29 None
NFLX Options Chain 1,274.17 Put 1,135.00 7/25 No 1.56 1.67 1.66 -3.04 -64.69% 1,288 134 0.32 -0.07 6 67 None
META Options Chain 701.41 Call 805.00 7/25 No 0.15 0.19 0.14 -0.02 -12.50% 1,064 111 0.42 0.01 17 72 None
ATAI Options Chain 3.23 Put 2.00 2/20 Yes 0.25 0.40 0.40 +0.10 +33.34% 2,000 209 1.06 -0.15 8 -12 None
AMD Options Chain 156.99 Call 205.00 7/25 No 0.01 0.03 0.02 -0.01 -33.34% 1,061 111 0.71 0.00 12 59 None
SNAP Options Chain 9.91 Put 10.00 8/15 Yes 1.00 1.02 1.01 -0.03 -2.89% 10,177 1,068 0.93 -0.45 6 34 None
DECK Options Chain 101.22 Call 120.00 7/25 Yes 1.10 1.25 1.25 -0.05 -3.85% 1,908 201 1.08 0.15 15 65 None
RBLX Options Chain 122.17 Put 87.50 9/19 Yes 1.34 1.43 1.36 -0.17 -11.12% 1,860 196 0.68 -0.08 4 50 None
RBLX Options Chain 122.17 Put 122.00 7/25 No 1.76 1.86 1.90 -1.04 -35.38% 985 104 0.42 -0.35 4 50 None
ABCL Options Chain 4.48 Call 6.00 8/15 Yes 0.15 0.20 0.15 +0.10 +200.00% 1,017 108 1.19 0.28 10 32 None
BABA Options Chain 120.23 Call 170.00 8/15 Yes 0.13 0.20 0.15 +0.01 +7.15% 1,260 134 0.60 0.01 18 39 None
TSLA Options Chain 319.41 Put 100.00 7/25 Yes 0.00 0.01 0.01 0.00 0.00% 101,860 10,853 0.00 0.00 7 49 None
BABA Options Chain 120.23 Call 124.00 7/25 No 1.22 1.28 1.19 +0.38 +46.92% 10,235 1,092 0.39 0.30 18 39 None
JPM Options Chain 289.90 Call 305.00 7/25 No 0.13 0.14 0.14 -0.01 -6.67% 10,662 1,138 0.19 0.04 13 79 None
HOOD Options Chain 105.45 Put 105.00 7/25 No 1.47 1.50 1.50 -1.65 -52.39% 15,757 1,682 0.57 -0.28 11 58 None
CFG Options Chain 48.58 Put 47.50 9/19 No 1.50 1.60 1.60 +0.15 +10.35% 1,503 161 0.26 -0.40 15 78 None
STX Options Chain 146.72 Call 160.00 8/01 Yes 2.20 3.90 2.25 -0.46 -16.98% 1,006 108 0.52 0.27 15 63 None
NFLX Options Chain 1,274.17 Call 1,200.00 7/25 No 23.55 24.20 24.00 -66.00 -73.34% 1,395 150 0.27 0.61 6 67 None
TSLA Options Chain 319.41 Put 160.00 7/25 Yes 0.02 0.05 0.06 0.00 0.00% 25,123 2,702 1.82 0.00 7 49 None
ACHR Options Chain 13.29 Call 15.00 9/19 Yes 1.39 1.43 1.40 -0.08 -5.41% 2,356 254 0.91 0.46 10 39 None
UNH Options Chain 288.07 Call 285.00 7/25 No 4.00 4.25 4.10 -3.50 -46.06% 3,778 408 0.33 0.44 14 69 None
HOOD Options Chain 105.45 Call 135.00 7/25 No 0.25 0.35 0.29 +0.18 +163.64% 1,425 154 0.88 0.05 11 58 None
ASPI Options Chain 10.49 Call 11.00 8/15 No 0.80 1.00 0.85 +0.30 +54.55% 4,367 472 0.91 0.50 6 19 None
DDOG Options Chain 143.15 Put 145.00 7/25 No 2.27 2.39 2.33 -1.04 -30.87% 962 104 0.30 -0.48 9 47 None
AI Options Chain 28.71 Call 32.00 7/25 No 0.10 0.12 0.10 -0.02 -16.67% 2,265 245 0.59 0.11 7 35 None
MSTR Options Chain 451.34 Put 427.50 7/25 No 14.40 14.80 14.75 +11.50 +353.85% 1,245 135 0.53 -0.53 1 59 None
CVX Options Chain 151.38 Call 148.00 7/25 No 3.05 3.30 3.00 -2.10 -41.18% 1,651 180 0.23 0.70 12 75 None
COIN Options Chain 410.75 Call 530.00 8/08 Yes 4.95 5.50 4.91 +0.51 +11.60% 1,016 111 0.81 0.14 9 58 None
CRWV Options Chain 123.02 Call 125.00 7/25 No 3.30 3.85 3.44 -5.91 -63.21% 1,711 187 0.77 0.42 3 22 None
NFLX Options Chain 1,274.17 Put 1,540.00 8/01 No 327.70 332.65 330.90 +48.73 +17.27% 2,860 313 10.00 -1.00 6 67 None
BL Options Chain 56.56 Call 60.00 8/15 Yes 1.35 1.65 1.50 +0.15 +11.12% 1,068 117 0.45 0.33 12 43 None
UNH Options Chain 288.07 Call 282.50 7/25 No 5.20 5.35 5.20 -3.90 -42.86% 2,234 245 0.32 0.52 14 69 None
PCT Options Chain 16.50 Call 20.00 9/19 Yes 1.15 1.25 1.28 +0.18 +16.37% 2,023 222 0.80 0.37 2 34 None
COIN Options Chain 410.75 Call 485.00 7/25 No 1.57 2.31 1.96 +0.64 +48.49% 2,194 241 0.77 0.11 9 58 None
XOM Options Chain 111.66 Put 108.00 7/25 No 1.31 1.36 1.30 +1.06 +441.67% 1,486 164 0.22 -0.50 12 76 None
MARA Options Chain 19.97 Put 20.50 7/25 No 1.32 1.37 1.35 +0.14 +11.57% 3,973 439 0.69 -0.68 6 39 None
FFAI Options Chain 1.92 Put 2.00 7/25 No 0.20 0.23 0.22 +0.15 +214.29% 2,716 302 1.57 -0.53 3 14 None
ARBK Options Chain 0.50 Call 1.00 8/15 No 0.05 0.10 0.05 0.00 0.00% 2,513 282 3.27 0.33 6 18 None
MSTR Options Chain 451.34 Call 425.00 7/25 No 11.75 12.05 11.90 -20.40 -63.16% 7,432 835 0.51 0.52 1 59 None
BABA Options Chain 120.23 Call 127.00 7/25 No 0.68 0.72 0.69 +0.20 +40.82% 3,050 345 0.42 0.18 18 39 None
CRWV Options Chain 123.02 Call 100.00 8/15 No 21.85 23.75 22.62 -9.13 -28.76% 1,211 138 1.16 0.90 3 22 None
JD Options Chain 32.69 Call 34.50 8/01 No 0.83 0.88 0.91 +0.38 +71.70% 1,420 162 0.40 0.45 22 35
Growth Stock List
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 5 17 None
NFLX Options Chain 1,274.17 Put 1,220.00 7/25 No 23.55 24.35 24.05 +2.33 +10.73% 2,186 250 0.28 -0.57 6 67 None
XOM Options Chain 111.66 Call 111.00 7/25 No 0.27 0.28 0.28 -1.53 -84.53% 4,020 462 0.21 0.17 12 76 None
SBSW Options Chain 8.78 Put 9.00 8/15 No 0.45 0.50 0.50 -0.16 -24.25% 2,270 262 0.55 -0.43 9 38 None
CRSP Options Chain 55.09 Call 62.50 10/17 Yes 8.70 9.70 8.80 +5.05 +134.67% 953 110 0.66 0.59 6 47 None
COIN Options Chain 410.75 Put 390.00 7/25 No 3.90 4.15 4.05 -1.85 -31.36% 6,530 754 0.64 -0.19 9 58 None
RUM Options Chain 9.58 Call 11.00 7/25 No 0.10 0.15 0.10 -0.05 -33.34% 1,799 209 0.94 0.18 7 26 None
CHWY Options Chain 38.06 Call 41.00 8/01 No 0.38 0.44 0.40 +0.19 +90.48% 2,603 304 0.34 0.27 14 43 None
DELL Options Chain 123.88 Put 130.00 8/15 No 4.55 4.70 4.62 -4.68 -50.33% 1,061 124 0.36 -0.45 14 64 None
LLY Options Chain 761.50 Put 690.00 8/01 No 1.79 1.95 1.93 -0.78 -28.79% 929 109 0.40 -0.06 11 65 None
APP Options Chain 364.46 Call 390.00 7/25 No 3.60 3.80 3.77 -0.53 -12.33% 2,223 261 0.60 0.23 8 60 None
GPC Options Chain 123.53 Put 110.00 8/15 Yes 0.70 1.40 1.05 +0.15 +16.67% 2,538 298 0.39 -0.15 10 60 None
RGTI Options Chain 17.16 Call 18.50 8/01 No 0.82 0.87 0.89 -0.04 -4.31% 907 107 1.02 0.38 3 18 None
IONQ Options Chain 44.84 Call 50.00 7/25 No 0.88 0.93 0.93 +0.32 +52.46% 9,464 1,121 0.83 0.28 8 43 None
BULL Options Chain 16.89 Put 15.00 7/25 No 0.42 0.46 0.44 -0.76 -63.34% 2,634 312 1.25 -0.21 3 18 None
MARA Options Chain 19.97 Call 27.00 8/15 Yes 0.27 0.30 0.30 -0.04 -11.77% 5,055 599 0.92 0.13 6 39 None
NVDA Options Chain 173.00 Put 175.00 8/08 No 6.55 6.65 6.64 +0.19 +2.95% 9,442 1,119 0.33 -0.55 16 59 None
SCHW Options Chain 93.10 Call 96.00 7/25 Yes 0.90 0.94 0.96 -0.15 -13.52% 2,083 247 0.18 0.50 12 67 None
TSM Options Chain 245.60 Put 240.00 8/01 No 5.55 5.70 5.40 +1.19 +28.27% 1,492 177 0.32 -0.47 24 73
Dividend Stock List
TSLA Options Chain 319.41 Put 245.00 7/25 Yes 0.22 0.24 0.23 -0.10 -30.31% 18,209 2,169 1.01 0.00 7 49 None
OPEN Options Chain 1.65 Call 2.50 8/22 Yes 0.67 0.76 0.70 +0.37 +112.13% 5,873 700 2.98 0.62 8 23 None
ELV Options Chain 277.09 Call 300.00 8/15 No 4.40 5.00 4.55 -8.95 -66.30% 897 107 0.40 0.26 3 22 None
RIOT Options Chain 13.33 Call 14.50 7/25 No 0.35 0.37 0.37 +0.14 +60.87% 13,636 1,627 0.80 0.37 10 38 None
CMCSA Options Chain 34.70 Call 36.50 7/25 No 0.00 0.06 0.06 -0.01 -14.29% 1,437 172 0.29 0.06 12 63 None
CAT Options Chain 413.71 Call 360.00 7/25 No 52.50 54.55 52.25 -5.65 -9.76% 836 101 0.78 1.00 12 70 None
QS Options Chain 13.60 Put 11.00 8/01 Yes 0.36 0.39 0.37 -0.13 -26.00% 3,837 465 1.59 -0.14 9 28 None
HOOD Options Chain 105.45 Put 104.00 7/25 No 1.08 1.23 1.22 -1.50 -55.15% 5,025 609 0.57 -0.24 11 58 None
BAC Options Chain 47.32 Call 47.00 7/25 No 0.68 0.70 0.71 +0.08 +12.70% 32,868 4,014 0.19 0.62 11 73 None
EOSE Options Chain 5.51 Call 7.00 7/25 No 0.09 0.12 0.10 +0.02 +25.00% 1,527 187 1.33 0.21 3 25 None
NFLX Options Chain 1,274.17 Put 1,170.00 7/25 No 5.25 5.50 5.38 -3.98 -42.53% 1,846 230 0.29 -0.19 6 67 None
NBIS Options Chain 52.79 Put 55.00 11/21 No 11.00 11.20 11.60 +0.87 +8.11% 1,624 203 0.82 -0.44 3 21 None
AVTR Options Chain 13.29 Put 13.00 9/19 Yes 0.75 1.05 1.20 +0.25 +26.32% 4,000 500 0.50 -0.40 12 49 None
NEE Options Chain 75.18 Put 77.50 12/19 Yes 5.50 5.75 5.58 -2.92 -34.36% 1,501 190 0.26 -0.51 8 65 None
BKSY Options Chain 23.70 Call 25.00 8/15 No 2.25 2.30 2.30 -2.60 -53.07% 16,829 2,137 1.07 0.49 4 35 None
AEM Options Chain 117.73 Call 127.00 7/25 No 0.00 0.25 0.12 -0.24 -66.67% 819 104 0.39 0.06 15 71 None
OPEN Options Chain 1.65 Call 2.50 8/01 No 0.52 0.55 0.55 +0.32 +139.13% 18,618 2,374 3.55 0.58 8 23 None
DELL Options Chain 123.88 Call 140.00 8/08 No 1.38 1.45 1.52 +1.22 +406.67% 1,238 158 0.35 0.22 14 64 None
BULL Options Chain 16.89 Call 20.00 7/25 No 0.75 0.81 0.75 +0.57 +316.67% 6,746 861 1.96 0.28 3 18 None
IONQ Options Chain 44.84 Call 44.50 7/25 No 2.62 3.25 3.12 +0.88 +39.29% 3,123 399 0.69 0.69 8 43 None
XPEV Options Chain 18.22 Put 18.50 7/25 No 0.66 0.70 0.68 -0.01 -1.45% 1,894 242 0.57 -0.53 12 52 None
SMR Options Chain 50.25 Put 44.00 7/25 No 0.59 0.66 0.63 -0.93 -59.62% 1,297 166 1.02 -0.15 3 21 None
UNH Options Chain 288.07 Put 272.50 7/25 No 1.50 1.72 1.73 +0.58 +50.44% 998 128 0.34 -0.22 14 69 None
ADI Options Chain 241.85 Put 222.50 7/25 No 0.30 0.55 0.37 -0.20 -35.09% 1,410 181 0.41 -0.07 12 69 None
VICI Options Chain 32.84 Call 32.50 8/15 Yes 0.90 1.05 1.05 +0.11 +11.71% 4,211 541 0.19 0.62 11 78 None
BIDU Options Chain 87.81 Call 100.00 8/22 Yes 1.12 1.30 1.22 0.00 0.00% 1,981 256 0.41 0.19 18 32 None
UAL Options Chain 91.22 Call 97.50 8/15 No 2.07 2.14 2.07 +0.02 +0.98% 874 113 0.39 0.34 14 65 None
MSTR Options Chain 451.34 Call 450.00 7/25 No 4.55 4.70 4.75 -7.75 -62.00% 39,380 5,094 0.57 0.26 1 59 None
MMM Options Chain 159.04 Call 165.00 7/25 Yes 0.06 0.15 0.14 -2.04 -93.58% 1,476 191 0.29 0.03 14 69 None
LBRT Options Chain 11.60 Put 12.00 8/15 No 0.65 1.45 1.16 +0.51 +78.47% 2,070 268 0.56 -0.59 14 63 None
NN Options Chain 14.41 Call 16.00 8/15 No 0.30 0.75 0.62 -0.18 -22.50% 10,163 1,316 0.67 0.35 4 16 None
COIN Options Chain 410.75 Put 400.00 7/25 No 6.25 7.00 6.50 -2.75 -29.73% 10,045 1,301 0.63 -0.27 9 58 None
QS Options Chain 13.60 Call 16.00 7/25 Yes 1.03 1.05 1.03 +0.27 +35.53% 6,483 844 1.92 0.42 9 28 None
KEY Options Chain 18.37 Call 19.00 8/01 Yes 0.26 0.29 0.30 +0.05 +20.00% 1,014 133 0.32 0.36 5 49 None
KMB Options Chain 127.91 Call 125.00 8/15 Yes 3.60 5.40 5.10 -0.20 -3.78% 873 115 0.19 0.65 13 65 None
SMR Options Chain 50.25 Put 49.00 7/25 No 2.12 2.22 2.19 -2.21 -50.23% 941 124 0.99 -0.40 3 21 None
LAC Options Chain 3.33 Call 4.00 9/19 No 0.25 0.35 0.28 -0.07 -20.00% 1,554 205 1.00 0.38 9 26 None
CAT Options Chain 413.71 Call 300.00 8/15 Yes 112.65 114.35 112.25 -4.25 -3.65% 1,521 201 0.62 1.00 12 70 None
CAT Options Chain 413.71 Call 390.00 7/25 No 22.75 24.20 23.50 -3.73 -13.70% 1,176 156 0.35 1.00 12 70 None
FRT Options Chain 95.13 Call 95.00 8/15 Yes 2.05 2.45 2.40 -0.05 -2.05% 1,382 184 0.23 0.49 11 65 None
UUUU Options Chain 9.16 Call 9.50 7/25 No 0.40 0.50 0.49 +0.09 +22.50% 4,513 601 1.04 0.49 6 38 None
SCHW Options Chain 93.10 Put 92.50 8/15 Yes 0.95 1.01 1.05 -1.43 -57.67% 8,505 1,135 0.22 -0.26 12 67 None
CRM Options Chain 259.88 Call 272.50 7/25 No 0.85 0.94 0.90 +0.20 +28.58% 1,153 154 0.27 0.18 17 64 None
TSLA Options Chain 319.41 Call 377.50 7/25 Yes 1.13 1.16 1.13 +0.27 +31.40% 4,542 607 0.68 0.08 7 49 None
AMCR Options Chain 9.54 Call 9.00 8/15 Yes 0.50 0.70 0.66 +0.06 +10.00% 13,804 1,849 0.28 0.83 10 48 None
COIN Options Chain 410.75 Put 230.00 7/25 No 0.01 0.15 0.09 -0.03 -25.00% 1,237 166 1.61 0.00 9 58 None
UNH Options Chain 288.07 Put 225.00 8/01 Yes 0.41 0.69 0.65 +0.17 +35.42% 937 126 0.67 -0.04 14 69 None
TSLA Options Chain 319.41 Put 135.00 8/08 Yes 0.11 0.14 0.11 +0.03 +37.50% 1,106 149 1.47 0.00 7 49 None
MSFT Options Chain 511.70 Put 540.00 3/20 Yes 47.10 47.85 47.76 -5.34 -10.06% 1,024 138 0.22 -0.53 14 68 None
PCT Options Chain 16.50 Put 13.00 8/15 Yes 0.25 0.35 0.25 -0.16 -39.03% 3,804 513 0.93 -0.13 2 34 None
DHR Options Chain 194.79 Put 185.00 7/25 Yes 3.50 3.80 3.86 +1.48 +62.19% 800 108 0.56 -0.35 10 61 None
TWO Options Chain 10.00 Put 12.00 12/19 Yes 2.35 2.55 2.50 +0.44 +21.36% 1,010 137 0.31 -0.84 17 44 None
CRSP Options Chain 55.09 Put 65.00 10/17 Yes 7.80 8.50 8.14 -6.74 -45.30% 847 115 0.61 -0.46 6 47 None
AOS Options Chain 70.30 Call 70.00 8/15 Yes 2.10 2.55 2.45 +0.15 +6.53% 1,944 264 0.29 0.53 12 58 None
XYZ Options Chain 70.73 Call 80.00 7/25 No 0.24 0.26 0.24 +0.07 +41.18% 5,354 728 0.52 0.10 17 58 None
BULL Options Chain 16.89 Call 18.00 7/25 No 1.07 1.15 1.10 +0.90 +450.00% 3,684 501 1.70 0.41 3 18 None
NBIS Options Chain 52.79 Put 48.50 7/25 No 0.50 0.55 0.55 +0.05 +10.00% 1,116 152 0.71 -0.19 3 21 None
AXP Options Chain 307.95 Call 310.00 7/25 Yes 2.89 2.99 3.15 -6.85 -68.50% 900 123 0.22 0.44 13 69 None
BULL Options Chain 16.89 Call 15.50 8/01 No 2.22 2.40 2.22 +1.42 +177.50% 2,419 332 1.27 0.67 3 18 None
LXU Options Chain 8.49 Call 7.50 9/19 Yes 1.25 1.40 1.25 0.00 0.00% 1,554 214 0.51 0.77 5 28 None
OPEN Options Chain 1.65 Call 2.50 8/08 Yes 0.60 0.64 0.64 +0.35 +120.69% 14,101 1,952 3.31 0.60 8 23 None
CAT Options Chain 413.71 Call 370.00 7/25 No 43.25 44.20 42.25 -1.84 -4.18% 1,293 179 0.65 1.00 12 70 None
QS Options Chain 13.60 Call 14.50 7/25 Yes 1.53 1.59 1.57 +0.37 +30.84% 5,145 713 1.85 0.57 9 28 None
RELY Options Chain 17.18 Call 17.50 8/15 Yes 1.15 1.30 1.17 -0.14 -10.69% 3,009 417 0.74 0.50 10 38 None
OPEN Options Chain 1.65 Call 0.50 9/19 Yes 1.70 1.94 1.80 +0.65 +56.53% 848 118 3.09 0.98 8 23 None
MSTR Options Chain 451.34 Call 445.00 7/25 No 5.50 5.70 5.60 -9.80 -63.64% 6,501 905 0.57 0.29 1 59 None
AMCR Options Chain 9.54 Call 10.00 8/15 Yes 0.05 0.15 0.05 -0.05 -50.00% 1,334 186 0.32 0.22 10 48 None
KVUE Options Chain 22.00 Put 22.00 8/15 No 0.80 0.89 0.86 -0.10 -10.42% 23,300 3,254 0.35 -0.49 3 19 None
TSLA Options Chain 319.41 Call 327.50 8/01 Yes 16.55 16.65 16.60 +4.43 +36.41% 1,753 245 0.60 0.55 7 49 None
ROKU Options Chain 91.10 Call 93.00 7/25 No 2.11 2.19 2.17 +0.67 +44.67% 838 118 0.38 0.55 11 45 None
BILI Options Chain 25.20 Call 27.00 7/25 No 0.24 0.29 0.26 +0.04 +18.19% 1,296 183 0.61 0.23 12 13 None
MSTR Options Chain 451.34 Put 120.00 7/25 No 0.01 0.02 0.01 0.00 0.00% 1,882 266 0.00 0.00 1 59 None
MP Options Chain 60.26 Call 70.00 8/01 Yes 2.05 2.20 2.05 +0.45 +28.13% 3,844 545 0.91 0.32 2 45 None
DIS Options Chain 122.21 Call 130.00 8/08 Yes 1.22 1.28 1.24 -0.30 -19.49% 1,535 218 0.34 0.23 13 63 None
RDDT Options Chain 142.52 Call 230.00 1/15 Yes 26.10 28.30 27.90 -0.74 -2.59% 1,739 247 0.63 0.47 12 42 None
TSLA Options Chain 319.41 Put 320.00 8/08 Yes 12.60 12.75 12.72 -4.78 -27.32% 4,570 651 0.56 -0.38 7 49 None
ALAB Options Chain 102.13 Put 100.00 7/25 No 2.50 2.90 2.61 -3.33 -56.07% 833 119 0.64 -0.39 3 22 None
RTX Options Chain 151.50 Put 146.00 7/25 Yes 1.14 1.24 1.13 -0.31 -21.53% 1,231 176 0.41 -0.23 10 64 None
DHI Options Chain 131.65 Call 150.00 1/15 No 16.80 17.60 17.29 -1.81 -9.48% 803 115 0.34 0.49 13 70 None
AFL Options Chain 101.83 Call 100.00 8/15 Yes 3.80 5.70 4.00 +0.30 +8.11% 1,199 172 0.32 0.63 13 66 None
META Options Chain 701.41 Call 697.50 7/25 No 14.60 14.75 14.65 +0.65 +4.65% 1,943 279 0.30 0.59 17 72 None
AAPL Options Chain 211.18 Call 222.50 8/01 Yes 1.56 1.62 1.56 +0.06 +4.00% 3,600 517 0.32 0.22 9 64 None
OSCR Options Chain 13.87 Call 14.50 7/25 No 0.50 0.60 0.52 -0.11 -17.46% 9,754 1,405 1.24 0.37 14 47 None
JOBY Options Chain 17.72 Call 22.00 7/25 No 0.25 0.35 0.27 -0.11 -28.95% 1,319 190 1.46 0.17 6 39 None
MSTR Options Chain 451.34 Call 460.00 7/25 No 3.25 3.35 3.30 -5.10 -60.72% 25,890 3,731 0.59 0.19 1 59 None
XOM Options Chain 111.66 Call 108.00 7/25 No 1.17 1.21 1.21 -3.18 -72.44% 1,165 168 0.20 0.50 12 76 None
TSLA Options Chain 319.41 Put 347.50 7/25 Yes 23.25 23.35 23.25 -8.35 -26.43% 908 131 0.67 -0.70 7 49 None
CRCL Options Chain 223.78 Put 240.00 8/15 No 35.70 39.10 36.70 +4.40 +13.63% 1,136 164 1.12 -0.54 3 22 None
HOOD Options Chain 105.45 Call 111.00 8/01 Yes 7.00 7.45 6.90 +1.75 +33.99% 1,177 170 0.90 0.51 11 58 None
OPEN Options Chain 1.65 Call 6.00 9/19 Yes 0.33 0.36 0.35 +0.18 +105.89% 5,082 736 2.56 0.36 8 23 None
BABA Options Chain 120.23 Put 120.00 8/01 No 3.15 3.35 3.32 -1.75 -34.52% 1,889 274 0.37 -0.46 18 39 None
MSTR Options Chain 451.34 Put 432.50 7/25 No 17.45 17.95 17.55 +13.55 +338.75% 1,208 176 0.58 -0.57 1 59 None
MSTR Options Chain 451.34 Call 430.00 1/16 Yes 71.65 73.95 75.10 -16.30 -17.84% 2,458 359 0.60 0.59 1 59 None
MARA Options Chain 19.97 Put 20.00 8/01 No 1.39 1.44 1.43 +0.20 +16.26% 2,736 401 0.76 -0.53 6 39 None
GRRR Options Chain 20.16 Put 19.00 7/25 No 0.90 1.00 0.95 +0.30 +46.16% 1,534 225 0.94 -0.46 10 15 None
IONQ Options Chain 44.84 Call 46.00 7/25 No 2.21 2.35 2.28 +0.66 +40.75% 8,526 1,253 0.78 0.57 8 43 None
DIS Options Chain 122.21 Call 124.00 7/25 No 0.29 0.34 0.31 -0.48 -60.76% 4,358 644 0.17 0.20 13 63 None
NFLX Options Chain 1,274.17 Put 1,210.00 7/25 No 18.15 18.80 18.55 -0.03 -0.17% 2,010 298 0.28 -0.48 6 67 None
SBET Options Chain 36.40 Call 37.00 7/25 No 1.10 1.15 1.15 -3.84 -76.96% 1,083 161 2.12 0.25 8 32 None
SBET Options Chain 36.40 Call 41.00 7/25 No 0.55 0.70 0.70 -3.10 -81.58% 1,919 286 2.14 0.16 8 32 None
AXP Options Chain 307.95 Put 307.50 7/25 Yes 3.20 3.50 3.17 +0.06 +1.93% 1,085 162 0.22 -0.45 13 69 None
OXY Options Chain 43.55 Call 49.00 8/01 No 0.05 0.09 0.08 0.00 0.00% 2,046 306 0.36 0.04 12 66 None
KVUE Options Chain 22.00 Call 23.00 7/25 No 0.04 0.06 0.06 +0.01 +20.00% 13,134 1,970 0.27 0.13 3 19 None
BTDR Options Chain 13.70 Call 15.00 7/25 No 0.25 0.35 0.29 -0.06 -17.15% 1,786 268 0.99 0.26 7 38 None
OPEN Options Chain 1.65 Put 2.00 8/01 No 0.42 0.44 0.43 -0.26 -37.69% 3,245 489 3.40 -0.30 8 23 None
RBLX Options Chain 122.17 Put 82.50 9/19 Yes 0.93 1.02 1.00 -0.06 -5.66% 2,202 332 0.70 -0.07 4 50 None
GEHC Options Chain 75.96 Call 77.50 8/15 No 2.45 2.65 2.48 -0.14 -5.35% 1,525 230 0.37 0.46 3 21 None
CLSK Options Chain 12.98 Call 22.00 6/18 Yes 1.61 1.77 1.76 -0.14 -7.37% 1,079 163 0.76 0.39 6 41 None
COIN Options Chain 410.75 Call 412.50 7/25 No 18.35 18.85 18.53 +4.78 +34.77% 2,349 356 0.63 0.60 9 58 None
IONQ Options Chain 44.84 Call 52.00 7/25 No 0.54 0.65 0.55 +0.20 +57.15% 2,030 308 0.88 0.19 8 43 None
SBET Options Chain 36.40 Call 34.00 7/25 No 1.60 1.75 1.65 -4.99 -75.16% 2,510 381 2.07 0.35 8 32 None
WOOF Options Chain 2.97 Call 3.00 8/15 No 0.35 0.45 0.38 +0.18 +90.00% 5,344 816 0.92 0.66 10 35 None
MSTR Options Chain 451.34 Call 430.00 7/25 No 9.60 10.00 9.85 -16.35 -62.41% 9,562 1,463 0.54 0.44 1 59 None
HPQ Options Chain 24.75 Call 26.00 7/25 No 0.09 0.10 0.10 +0.05 +100.00% 9,827 1,507 0.29 0.19 12 54 None
INTC Options Chain 22.80 Put 10.00 9/19 Yes 0.00 0.04 0.01 -0.04 -80.00% 7,880 1,209 0.98 0.00 5 40 None
DIS Options Chain 122.21 Call 125.00 8/08 Yes 2.56 2.65 2.59 -0.43 -14.24% 1,590 244 0.34 0.38 13 63 None
NKE Options Chain 72.98 Put 70.00 8/01 No 0.48 0.52 0.52 +0.04 +8.34% 4,610 709 0.26 -0.22 9 54 None
TSLA Options Chain 319.41 Call 327.50 7/25 Yes 13.35 13.45 13.50 +4.42 +48.68% 11,172 1,727 0.67 0.55 7 49 None
TIGR Options Chain 9.92 Call 12.00 7/25 No 0.13 0.17 0.15 +0.10 +200.00% 1,615 250 0.99 0.21 17 10 None
EQNR Options Chain 25.63 Call 27.00 8/15 Yes 0.00 0.40 0.40 0.00 0.00% 780 121 0.23 0.30 13 65 None
QBTS Options Chain 19.24 Call 18.50 8/22 Yes 2.66 3.00 2.97 -0.18 -5.72% 697 109 1.12 0.60 6 26 None
CRCL Options Chain 223.78 Put 230.00 7/25 No 14.80 18.50 17.30 +4.30 +33.08% 2,317 365 1.04 -0.53 3 22 None
HOOD Options Chain 105.45 Call 114.00 7/25 No 2.18 2.34 2.18 +1.16 +113.73% 6,354 1,009 0.63 0.36 11 58 None
ZETA Options Chain 15.90 Call 17.50 8/01 Yes 0.40 0.45 0.40 -0.10 -20.00% 1,334 212 0.86 0.28 11 41 None
LYFT Options Chain 14.76 Put 14.00 8/01 No 0.15 0.17 0.18 0.00 0.00% 1,145 182 0.40 -0.23 10 38 None
USB Options Chain 45.21 Put 42.50 8/15 No 0.18 0.21 0.20 -0.07 -25.93% 12,760 2,031 0.25 -0.13 16 66 None
ARCO Options Chain 7.29 Put 7.50 8/15 Yes 0.35 0.75 0.38 -0.07 -15.56% 2,500 399 0.57 -0.56 12 53 None
TSLA Options Chain 319.41 Put 265.00 8/29 Yes 3.45 3.55 3.55 -0.90 -20.23% 1,090 174 0.57 -0.10 7 49 None
U Options Chain 36.52 Put 33.00 7/25 No 0.23 0.26 0.26 -0.15 -36.59% 2,896 464 0.71 -0.14 6 42 None
OPEN Options Chain 1.65 Call 5.00 2/20 Yes 0.68 0.75 0.71 +0.33 +86.85% 867 139 1.78 0.54 8 23 None
MP Options Chain 60.26 Call 66.00 7/25 No 1.85 2.00 1.90 +0.55 +40.75% 672 108 0.87 0.39 2 45 None
LNG Options Chain 231.67 Put 240.00 12/19 Yes 14.10 14.50 14.20 -4.50 -24.07% 814 131 0.29 -0.39 8 69 None
KR Options Chain 72.22 Put 74.00 8/01 No 2.63 2.84 2.74 +0.64 +30.48% 652 105 0.22 -0.83 12 63 None
ASTS Options Chain 57.98 Put 30.00 7/25 No 0.01 0.03 0.03 +0.01 +50.00% 1,145 185 1.86 0.00 5 44 None
DELL Options Chain 123.88 Call 132.00 7/25 No 1.88 2.04 1.94 +1.68 +646.16% 1,188 192 0.34 0.43 14 64 None
ADI Options Chain 241.85 Call 250.00 7/25 No 1.10 1.70 1.65 0.00 0.00% 1,552 251 0.32 0.25 12 69 None
BULL Options Chain 16.89 Put 14.00 7/25 No 0.14 0.20 0.17 -0.43 -71.67% 3,212 520 1.18 -0.11 3 18 None
TSLA Options Chain 319.41 Put 330.00 7/25 Yes 12.30 12.40 12.30 -6.38 -34.16% 13,611 2,208 0.67 -0.48 7 49 None
NFLX Options Chain 1,274.17 Call 1,430.00 7/25 No 0.25 0.85 0.24 -5.91 -96.10% 739 120 0.54 0.00 6 67 None
TSM Options Chain 245.60 Put 232.50 8/01 No 2.73 2.81 2.71 +0.73 +36.87% 1,126 183 0.33 -0.28 24 73
Dividend Stock List
RUN Options Chain 9.96 Call 10.00 8/01 Yes 0.74 0.89 0.76 +0.09 +13.44% 1,488 242 0.79 0.59 7 46 None
APLD Options Chain 11.93 Call 13.50 7/25 No 0.19 0.23 0.21 +0.12 +133.34% 2,035 331 1.06 0.25 3 17 None
ES Options Chain 64.84 Call 65.00 8/15 Yes 0.70 2.85 1.75 +0.30 +20.69% 2,278 371 0.15 0.63 13 66 None
PLUG Options Chain 1.65 Call 2.00 7/25 No 0.08 0.09 0.08 +0.05 +166.67% 73,733 12,025 1.65 0.33 8 38 None
HOOD Options Chain 105.45 Put 106.00 7/25 No 1.78 1.86 1.74 -1.91 -52.33% 2,652 434 0.57 -0.32 11 58 None
CRCL Options Chain 223.78 Call 260.00 7/25 No 4.80 5.00 4.90 -2.60 -34.67% 4,899 803 1.31 0.25 3 22 None
SCHW Options Chain 93.10 Put 95.00 7/25 Yes 0.60 0.64 0.61 -3.46 -85.02% 1,431 235 0.19 -0.33 12 67 None
COIN Options Chain 410.75 Put 412.50 7/25 No 10.70 11.10 11.00 -4.10 -27.16% 1,126 185 0.62 -0.40 9 58 None
SHOP Options Chain 126.75 Call 128.00 7/25 No 2.37 2.43 2.45 -0.60 -19.68% 1,005 166 0.40 0.46 14 48 None
WWR Options Chain 0.69 Call 1.00 9/19 Yes 0.20 0.30 0.24 +0.09 +60.00% 1,668 276 1.82 0.63 10 27 None
BABA Options Chain 120.23 Put 122.00 7/25 No 3.40 3.55 3.55 -2.20 -38.27% 731 121 0.38 -0.60 18 39 None
LQDA Options Chain 14.60 Put 10.00 8/15 Yes 0.10 0.20 0.20 +0.06 +42.86% 1,462 243 1.03 -0.06 8 37 None
FIS Options Chain 80.74 Put 82.50 8/15 Yes 4.00 4.20 4.00 +0.20 +5.27% 1,191 198 0.33 -0.58 9 56 None
COIN Options Chain 410.75 Call 500.00 7/25 No 1.25 1.35 1.31 +0.46 +54.12% 12,120 2,019 0.81 0.08 9 58 None
TOST Options Chain 46.62 Put 40.00 9/19 Yes 1.31 1.43 1.38 -0.32 -18.83% 5,113 852 0.54 -0.21 11 49 None
SNAP Options Chain 9.91 Put 6.00 11/21 Yes 0.19 0.21 0.19 -0.09 -32.15% 5,075 847 0.76 -0.08 6 34 None
DASH Options Chain 235.02 Call 252.50 7/25 No 0.37 0.52 0.43 +0.15 +53.58% 611 102 0.32 0.07 9 58 None
LCID Options Chain 3.12 Put 4.00 7/25 No 1.00 1.04 1.02 +0.03 +3.03% 670 112 1.78 -0.84 6 26 None
MP Options Chain 60.26 Put 60.00 8/01 Yes 2.20 2.35 2.22 -1.43 -39.18% 1,235 207 0.76 -0.33 2 45 None
T Options Chain 26.99 Call 27.50 8/01 Yes 0.44 0.48 0.48 +0.01 +2.13% 1,070 180 0.33 0.39 10 65 None
KMI Options Chain 27.49 Call 23.00 6/18 No 5.30 6.30 5.65 +0.39 +7.42% 919 155 0.30 0.80 8 64 None
CRWV Options Chain 123.02 Call 100.00 10/17 No 21.95 24.25 23.90 -7.95 -24.97% 1,334 225 0.87 0.87 3 22 None
FUTU Options Chain 150.06 Call 180.00 8/15 No 5.20 5.60 5.50 +2.62 +90.98% 924 156 0.68 0.31 16 41 None
RIOT Options Chain 13.33 Call 17.00 8/08 Yes 0.33 0.35 0.34 +0.04 +13.34% 805 136 0.93 0.22 10 38 None
SRPT Options Chain 21.97 Call 15.00 8/15 Yes 2.05 2.20 2.10 -4.83 -69.70% 597 101 1.60 0.53 10 42 None
SRPT Options Chain 21.97 Put 10.00 8/15 Yes 0.70 0.75 0.75 +0.35 +87.50% 1,989 337 1.68 -0.17 10 42 None
SRPT Options Chain 21.97 Put 16.00 7/25 No 2.60 2.90 2.65 +2.35 +783.34% 1,620 275 1.98 -0.64 10 42 None
NFLX Options Chain 1,274.17 Call 1,250.00 8/01 No 11.00 11.90 11.90 -51.22 -81.15% 1,059 180 0.27 0.30 6 67 None
ALLY Options Chain 39.88 Call 50.00 11/21 Yes 0.10 0.25 0.20 -0.17 -45.95% 1,500 255 0.25 0.07 9 54 None
ADBE Options Chain 365.79 Put 570.00 1/16 Yes 203.50 205.30 204.90 +1.16 +0.57% 1,050 179 0.47 -0.96 13 62 None
DELL Options Chain 123.88 Call 134.00 7/25 No 1.19 1.56 1.25 +1.10 +733.34% 1,125 192 0.36 0.31 14 64 None
QS Options Chain 13.60 Call 17.00 8/01 Yes 1.07 1.13 1.10 +0.35 +46.67% 1,283 219 1.68 0.38 9 28 None
HTZ Options Chain 7.89 Call 10.00 8/01 No 0.00 0.10 0.05 -0.05 -50.00% 1,100 188 1.07 0.08 7 23 None
NAK Options Chain 1.63 Call 1.00 7/25 No 0.15 0.20 0.20 -0.50 -71.43% 2,047 350 2.91 0.60 8 28 None
HOOD Options Chain 105.45 Put 100.00 7/25 No 0.48 0.50 0.48 -0.83 -63.36% 19,461 3,331 0.58 -0.12 11 58 None
CHCT Options Chain 16.27 Put 15.00 9/19 Yes 0.60 0.70 0.66 -0.27 -29.04% 920 158 0.46 -0.32 5 45 None
MSTR Options Chain 451.34 Call 440.00 7/25 No 6.60 6.85 6.70 -12.38 -64.89% 7,642 1,318 0.56 0.34 1 59 None
CVX Options Chain 151.38 Put 143.00 7/25 No 0.17 0.21 0.31 -0.08 -20.52% 729 126 0.25 -0.07 12 75 None
CVNA Options Chain 346.10 Put 330.00 7/25 No 2.38 2.73 2.74 -0.61 -18.21% 1,631 282 0.46 -0.19 7 57 None
CRCL Options Chain 223.78 Put 187.50 7/25 No 1.30 1.85 1.60 +0.35 +28.00% 694 120 1.06 -0.12 3 22 None
BK Options Chain 98.84 Put 87.50 1/16 Yes 2.10 2.60 2.35 -0.45 -16.08% 1,082 188 0.26 -0.21 17 74 None
RTX Options Chain 151.50 Put 142.00 7/25 Yes 0.49 0.55 0.53 -0.01 -1.86% 748 130 0.42 -0.12 10 64 None
EIX Options Chain 51.33 Call 70.00 1/16 Yes 0.55 0.75 0.65 +0.02 +3.18% 581 101 0.35 0.13 12 70 None
RILY Options Chain 5.79 Put 6.00 7/25 Yes 0.84 0.90 0.84 +0.21 +33.34% 696 121 1.12 -0.77 12 27 None
OKLO Options Chain 68.98 Call 66.00 7/25 No 5.20 5.50 5.32 +1.09 +25.77% 2,158 376 1.00 0.65 3 21 None
BA Options Chain 229.34 Put 227.50 7/25 No 2.06 2.19 2.19 +0.34 +18.38% 2,049 358 0.24 -0.39 5 50 None
PDD Options Chain 107.95 Call 115.00 7/25 No 0.47 0.52 0.48 -0.06 -11.12% 2,770 486 0.38 0.17 17 41 None
MMM Options Chain 159.04 Call 155.00 7/25 Yes 1.24 1.53 1.40 -5.35 -79.26% 1,211 213 0.23 0.40 14 69 None
FI Options Chain 167.70 Call 175.00 7/25 Yes 1.90 2.30 2.18 -0.53 -19.56% 1,355 239 0.59 0.27 9 68 None
RDDT Options Chain 142.52 Call 210.00 6/18 Yes 20.15 23.40 21.10 +0.50 +2.43% 1,257 222 0.66 0.43 12 42 None
BULL Options Chain 16.89 Call 20.00 8/15 No 1.65 1.70 1.75 +1.15 +191.67% 24,243 4,282 1.52 0.37 3 18 None
CRCL Options Chain 223.78 Call 255.00 7/25 No 5.30 5.80 5.72 -2.78 -32.71% 1,946 344 1.27 0.27 3 22 None
CEG Options Chain 321.42 Put 320.00 7/25 No 8.70 9.10 8.80 -6.92 -44.02% 616 109 0.55 -0.46 9 46 None
CVS Options Chain 63.30 Put 59.00 7/25 No 0.19 0.22 0.20 +0.10 +100.00% 983 174 0.29 0.00 15 67 None
MMM Options Chain 159.04 Put 148.00 7/25 Yes 0.07 0.55 0.37 -0.47 -55.96% 717 127 0.25 -0.16 14 69 None
SHW Options Chain 339.90 Call 360.00 8/15 Yes 2.50 3.00 2.50 +0.75 +42.86% 649 115 0.25 0.20 13 55 None
UNP Options Chain 227.49 Put 220.00 8/15 Yes 3.50 4.50 4.57 +1.47 +47.42% 2,013 357 0.26 -0.34 12 64 None
BULL Options Chain 16.89 Put 14.50 7/25 No 0.25 0.31 0.29 -0.56 -65.89% 1,177 209 1.22 -0.15 3 18 None
TSLA Options Chain 319.41 Call 402.50 7/25 Yes 0.28 0.30 0.28 -0.01 -3.45% 799 142 0.71 0.02 7 49 None
TSM Options Chain 245.60 Put 240.00 3/20 Yes 23.75 24.10 24.29 +3.09 +14.58% 1,007 179 0.34 -0.41 24 73
Dividend Stock List
CCL Options Chain 29.55 Call 29.00 8/22 No 1.62 1.67 1.75 +0.28 +19.05% 612 109 0.36 0.60 13 59 None
CIEN Options Chain 84.81 Call 100.00 9/19 Yes 1.50 1.75 1.75 +0.18 +11.47% 802 143 0.42 0.19 6 51 None
MDB Options Chain 218.53 Call 235.00 7/25 No 1.10 1.24 1.14 +0.06 +5.56% 571 102 0.44 0.17 5 48 None
META Options Chain 701.41 Call 950.00 8/15 Yes 0.52 0.55 0.54 +0.17 +45.95% 4,002 715 0.49 0.02 17 72 None
JD Options Chain 32.69 Put 34.00 8/01 No 1.03 1.08 1.03 -1.42 -57.96% 582 104 0.40 -0.48 22 35
Growth Stock List
MP Options Chain 60.26 Call 62.00 7/25 No 3.20 3.40 3.30 +0.99 +42.86% 2,159 387 0.76 0.59 2 45 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
TSLA Options Chain 319.41 Call 357.50 7/25 Yes 3.35 3.45 3.44 +1.22 +54.96% 3,340 600 0.67 0.21 7 49 None
AAPL Options Chain 211.18 Put 220.00 7/25 No 8.90 9.15 9.10 -0.20 -2.16% 1,836 330 0.22 -0.90 9 64 None
RILY Options Chain 5.79 Call 6.00 8/01 Yes 0.24 0.29 0.25 -0.30 -54.55% 1,728 312 1.32 0.32 12 27 None
MRVL Options Chain 72.01 Put 67.50 12/18 Yes 11.90 14.05 11.66 -0.50 -4.12% 702 127 0.55 -0.29 7 50 None
XYZ Options Chain 70.73 Call 77.00 7/25 No 0.55 0.58 0.56 +0.20 +55.56% 906 164 0.48 0.22 17 58 None
NFLX Options Chain 1,274.17 Call 1,290.00 7/25 No 2.18 2.27 2.23 -38.86 -94.58% 1,551 281 0.34 0.10 6 67 None
CHD Options Chain 97.03 Call 95.00 8/15 Yes 3.70 4.20 3.90 -0.18 -4.42% 1,285 233 0.30 0.59 6 49 None
CRSP Options Chain 55.09 Put 60.00 8/15 Yes 2.45 3.20 3.00 -3.92 -56.65% 2,643 480 0.70 -0.32 6 47 None
NFLX Options Chain 1,274.17 Put 1,215.00 7/25 No 20.70 21.40 21.47 +1.18 +5.82% 1,221 222 0.28 -0.53 6 67 None
SBET Options Chain 36.40 Call 37.50 7/25 No 1.00 1.10 1.00 -4.00 -80.00% 676 123 2.13 0.24 8 32 None
IREN Options Chain 18.05 Put 15.00 8/08 No 0.38 0.50 0.42 0.00 0.00% 760 139 0.90 -0.18 9 34 None
NFLX Options Chain 1,274.17 Call 1,425.00 7/25 No 0.25 0.59 0.54 -6.16 -91.94% 840 154 0.53 0.00 6 67 None
SPOT Options Chain 720.91 Put 700.00 7/25 No 16.05 17.50 17.66 +9.71 +122.14% 850 156 0.36 -0.55 11 62 None
SPOT Options Chain 720.91 Call 740.00 7/25 No 1.18 2.93 2.12 -7.68 -78.37% 735 135 0.38 0.11 11 62 None
HOOD Options Chain 105.45 Put 110.00 8/15 Yes 9.05 9.30 9.19 -1.29 -12.31% 2,885 531 0.76 -0.46 11 58 None
OPEN Options Chain 1.65 Call 3.00 9/19 Yes 0.65 0.70 0.70 +0.32 +84.22% 3,917 721 2.42 0.60 8 23 None
COIN Options Chain 410.75 Call 430.00 7/25 No 10.50 10.75 10.70 +3.06 +40.06% 8,462 1,558 0.64 0.41 9 58 None
CTRA Options Chain 24.45 Call 27.00 8/15 Yes 0.00 0.15 0.10 -0.05 -33.34% 2,041 376 0.28 0.13 12 70 None
TSM Options Chain 245.60 Put 222.50 7/25 No 0.27 0.29 0.26 +0.07 +36.85% 1,281 237 0.36 -0.06 24 73
Dividend Stock List
TSLA Options Chain 319.41 Put 325.00 7/25 Yes 9.85 9.90 9.84 -5.71 -36.72% 17,029 3,152 0.67 -0.42 7 49 None
QFIN Options Chain 42.00 Call 45.00 8/15 Yes 1.00 1.15 1.00 -0.10 -9.10% 2,013 373 0.45 0.34 23 44
Growth Stock List
OSCR Options Chain 13.87 Call 12.00 7/25 No 1.80 1.90 1.85 -0.35 -15.91% 898 167 1.35 0.75 14 47 None
CORZ Options Chain 13.47 Put 9.00 8/15 Yes 0.06 0.09 0.07 +0.04 +133.34% 41,873 7,796 1.03 -0.04 5 26 None
SOFI Options Chain 22.09 Put 22.50 7/25 No 1.03 1.07 1.04 +0.09 +9.48% 2,390 445 0.54 -0.65 11 50 None
CRCL Options Chain 223.78 Put 250.00 7/25 No 29.10 34.70 32.50 +5.50 +20.37% 698 130 1.31 -0.70 3 22 None
NVDA Options Chain 173.00 Call 182.50 7/25 No 0.27 0.28 0.28 -0.21 -42.86% 40,889 7,623 0.30 0.09 16 59 None
MRNA Options Chain 32.20 Put 32.00 7/25 No 1.28 1.37 1.27 +0.42 +49.42% 2,549 476 0.53 -0.60 12 45 None
GPC Options Chain 123.53 Put 125.00 8/15 Yes 5.10 5.60 5.40 +0.40 +8.00% 2,656 496 0.31 -0.56 10 60 None
OXY Options Chain 43.55 Call 46.50 7/25 No 0.06 0.07 0.06 -0.05 -45.46% 6,024 1,127 0.31 0.08 12 66 None
MAT Options Chain 19.49 Call 20.00 8/15 Yes 0.70 0.75 0.70 -0.03 -4.11% 1,784 335 0.46 0.42 12 45 None
ORCL Options Chain 248.75 Put 247.50 8/01 No 7.30 7.50 7.45 +1.33 +21.74% 692 130 0.34 -0.52 9 61 None
JBL Options Chain 222.23 Put 220.00 8/15 No 5.10 5.30 5.27 -0.60 -10.23% 1,059 200 0.30 -0.38 13 55 None
VZ Options Chain 40.95 Call 41.00 7/25 Yes 0.68 0.69 0.68 -0.16 -19.05% 6,170 1,169 0.34 0.47 14 65 None
HNGE Options Chain 46.96 Put 40.00 8/15 No 1.10 1.40 1.31 -0.11 -7.75% 1,293 246 0.80 -0.20 3 15 None
TGT Options Chain 103.65 Put 101.00 7/25 No 0.65 0.70 0.68 -0.02 -2.86% 3,323 634 0.28 -0.27 14 66 None
OSCR Options Chain 13.87 Put 11.00 8/15 Yes 0.80 0.90 0.86 +0.29 +50.88% 14,378 2,747 1.37 -0.23 14 47 None