Highest Daily Volume Options
The highest daily volume options report showcases the most bought and sold options of the day.
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
HIMS | Options Chain | 46.30 | Put | 44.00 | 7/11 | No | 1.16 | 1.32 | 1.27 | -0.86 | -40.38% | 10,063 | 453 | 0.89 | -0.35 | 14 | 47 | None |
HIMS | Options Chain | 46.30 | Put | 38.00 | 7/11 | No | 0.32 | 0.38 | 0.33 | -0.32 | -49.24% | 10,020 | 248 | 0.99 | -0.13 | 14 | 47 | None |
GOOGL | Options Chain | 173.35 | Call | 180.00 | 7/03 | No | 0.49 | 0.50 | 0.50 | +0.01 | +2.05% | 6,095 | 6,108 | 0.25 | 0.16 | 16 | 71 | None |
EOSE | Options Chain | 4.55 | Call | 5.00 | 7/11 | No | 0.13 | 0.20 | 0.19 | +0.03 | +18.75% | 5,650 | 184 | 0.95 | 0.33 | 3 | 24 | None |
HOOD | Options Chain | 84.64 | Call | 115.00 | 7/11 | No | 0.05 | 0.15 | 0.09 | -0.04 | -30.77% | 5,201 | 651 | 0.74 | 0.02 | 12 | 57 | None |
GOOGL | Options Chain | 173.35 | Call | 175.00 | 7/03 | No | 2.00 | 2.03 | 2.03 | +0.24 | +13.41% | 5,053 | 12,558 | 0.24 | 0.42 | 16 | 71 | None |
DAL | Options Chain | 49.14 | Call | 52.00 | 7/11 | Yes | 0.95 | 1.09 | 1.04 | -0.09 | -7.97% | 5,036 | 198 | 0.56 | 0.32 | 15 | 63 | None |
HIMS | Options Chain | 46.30 | Call | 50.00 | 7/03 | No | 2.70 | 2.75 | 2.74 | +1.67 | +156.08% | 4,901 | 5,872 | 0.94 | 0.30 | 14 | 47 | None |
FDX | Options Chain | 221.13 | Call | 227.50 | 7/03 | No | 1.52 | 1.71 | 1.60 | +0.75 | +88.24% | 4,537 | 4,903 | 0.25 | 0.19 | 13 | 66 | None |
GOOG | Options Chain | 174.22 | Call | 180.00 | 7/03 | No | 0.65 | 0.66 | 0.63 | +0.04 | +6.78% | 3,806 | 6,614 | 0.24 | 0.19 | 16 | 71 | None |
AMZN | Options Chain | 218.18 | Call | 225.00 | 7/03 | No | 1.44 | 1.47 | 1.47 | +0.82 | +126.16% | 3,253 | 9,205 | 0.25 | 0.15 | 15 | 64 | None |
CPNG | Options Chain | 30.00 | Call | 30.50 | 7/03 | No | 0.40 | 0.47 | 0.45 | +0.27 | +150.00% | 2,795 | 213 | 0.26 | 0.30 | 13 | 37 | None |
AMZN | Options Chain | 218.18 | Call | 222.50 | 7/03 | No | 2.31 | 2.36 | 2.35 | +1.20 | +104.35% | 2,783 | 12,726 | 0.25 | 0.24 | 15 | 64 | None |
AMZN | Options Chain | 218.18 | Call | 220.00 | 7/03 | No | 3.50 | 3.60 | 3.55 | +1.66 | +87.84% | 2,432 | 14,052 | 0.25 | 0.36 | 15 | 64 | None |
HOOD | Options Chain | 84.64 | Call | 85.00 | 7/03 | No | 1.60 | 1.64 | 1.65 | -0.92 | -35.80% | 2,178 | 35,813 | 0.59 | 0.49 | 12 | 57 | None |
DDD | Options Chain | 1.51 | Call | 2.00 | 7/18 | No | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 2,010 | 658 | 1.62 | 0.13 | 9 | 25 | None |
HBAN | Options Chain | 16.64 | Put | 16.00 | 7/18 | Yes | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 2,003 | 944 | 0.22 | -0.25 | 12 | 66 | None |
CRCL | Options Chain | 213.63 | Call | 325.00 | 7/03 | No | 1.65 | 1.95 | 1.73 | +0.36 | +26.28% | 1,979 | 73 | 1.80 | 0.05 | 3 | 22 | None |
PLYA | Options Chain | 13.48 | Put | 12.50 | 11/21 | No | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 1,907 | 922 | 0.15 | -0.25 | 12 | 40 | None |
CORZ | Options Chain | 17.15 | Call | 20.00 | 7/03 | No | 0.55 | 0.62 | 0.60 | 0.00 | 0.00% | 1,874 | 18,718 | 1.96 | 0.26 | 5 | 28 | None |
GOOG | Options Chain | 174.22 | Call | 177.50 | 7/03 | No | 1.33 | 1.35 | 1.29 | +0.09 | +7.50% | 1,793 | 2,519 | 0.24 | 0.31 | 16 | 71 | None |
BA | Options Chain | 202.23 | Call | 210.00 | 7/03 | No | 1.88 | 1.99 | 1.97 | +1.14 | +137.35% | 1,605 | 3,189 | 0.28 | 0.20 | 5 | 42 | None |
GME | Options Chain | 23.81 | Call | 24.00 | 7/03 | No | 0.49 | 0.52 | 0.50 | -0.04 | -7.41% | 1,579 | 5,113 | 0.45 | 0.49 | 16 | 35 | None |
GOOGL | Options Chain | 173.35 | Call | 182.50 | 7/03 | No | 0.24 | 0.25 | 0.24 | -0.01 | -4.00% | 1,534 | 3,394 | 0.26 | 0.09 | 16 | 71 | None |
CLVS | Options Chain | 0.00 | Call | 0.50 | 1/20 | No | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 1,506 | 9,946 | 5.16 | 0.00 | 3 | 3 | None |
HIMS | Options Chain | 46.30 | Put | 48.50 | 7/03 | No | 1.70 | 1.97 | 1.79 | -1.86 | -50.96% | 1,486 | 5 | 0.88 | -0.62 | 14 | 47 | None |
HIMS | Options Chain | 46.30 | Call | 48.00 | 7/03 | No | 3.70 | 3.90 | 3.76 | +2.16 | +135.00% | 1,481 | 1,352 | 0.90 | 0.41 | 14 | 47 | None |
GOOG | Options Chain | 174.22 | Call | 175.00 | 7/03 | No | 2.47 | 2.50 | 2.47 | +0.30 | +13.83% | 1,402 | 5,871 | 0.24 | 0.48 | 16 | 71 | None |
HOOD | Options Chain | 84.64 | Put | 80.00 | 7/03 | No | 1.49 | 1.54 | 1.51 | +0.46 | +43.81% | 1,366 | 2,928 | 0.61 | -0.23 | 12 | 57 | None |
FNKO | Options Chain | 5.06 | Put | 5.00 | 7/18 | No | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 1,294 | 1,620 | 0.73 | -0.43 | 7 | 23 | None |
APLD | Options Chain | 10.57 | Call | 11.00 | 7/03 | No | 0.33 | 0.37 | 0.34 | -0.03 | -8.11% | 1,293 | 6,950 | 0.93 | 0.41 | 3 | 17 | None |
HOOD | Options Chain | 84.64 | Put | 82.00 | 7/03 | No | 2.31 | 2.36 | 2.28 | +0.66 | +40.75% | 1,263 | 2,218 | 0.60 | -0.32 | 12 | 57 | None |
CRCL | Options Chain | 213.63 | Call | 440.00 | 7/03 | No | 0.30 | 1.30 | 0.70 | +0.29 | +70.74% | 1,257 | 146 | 2.09 | 0.01 | 3 | 22 | None |
HIMS | Options Chain | 46.30 | Call | 48.50 | 7/03 | No | 3.40 | 3.60 | 3.50 | +2.02 | +136.49% | 1,256 | 117 | 0.91 | 0.38 | 14 | 47 | None |
GOOGL | Options Chain | 173.35 | Call | 177.50 | 7/03 | No | 1.03 | 1.05 | 1.04 | +0.09 | +9.48% | 1,251 | 4,050 | 0.24 | 0.27 | 16 | 71 | None |
FSLR | Options Chain | 155.88 | Put | 125.00 | 7/03 | No | 0.24 | 0.30 | 0.27 | -0.14 | -34.15% | 1,233 | 487 | 1.10 | -0.04 | 13 | 61 | None |
FCX | Options Chain | 44.87 | Call | 46.00 | 7/03 | No | 0.14 | 0.18 | 0.17 | -0.16 | -48.49% | 1,204 | 1,641 | 0.35 | 0.26 | 11 | 61 | None |
HUT | Options Chain | 18.72 | Put | 18.50 | 7/03 | No | 0.96 | 1.16 | 1.09 | +0.34 | +45.34% | 1,202 | 1,205 | 0.81 | -0.43 | 8 | 39 | None |
CSCO | Options Chain | 69.10 | Call | 71.00 | 7/03 | No | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 1,162 | 343 | 0.18 | 0.08 | 10 | 67 | None |
COIN | Options Chain | 375.12 | Call | 400.00 | 7/03 | No | 2.38 | 2.53 | 2.49 | -2.31 | -48.13% | 1,159 | 13,444 | 0.64 | 0.26 | 11 | 58 | None |
DHT | Options Chain | 11.15 | Call | 12.00 | 7/18 | No | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1,157 | 4,204 | 0.33 | 0.18 | 11 | 61 | None |
HOOD | Options Chain | 84.64 | Call | 90.00 | 7/03 | No | 0.53 | 0.55 | 0.55 | -0.41 | -42.71% | 1,135 | 17,376 | 0.60 | 0.24 | 12 | 57 | None |
DIS | Options Chain | 121.50 | Put | 119.00 | 7/11 | No | 0.58 | 0.65 | 0.58 | -0.10 | -14.71% | 1,100 | 1,442 | 0.18 | -0.27 | 13 | 63 | None |
CORZ | Options Chain | 17.15 | Call | 22.00 | 7/03 | No | 0.20 | 0.70 | 0.40 | -0.10 | -20.00% | 1,052 | 73 | 1.89 | 0.17 | 5 | 28 | None |
HIMS | Options Chain | 46.30 | Call | 49.00 | 7/03 | No | 3.15 | 3.30 | 3.23 | +1.88 | +139.26% | 1,024 | 608 | 0.89 | 0.35 | 14 | 47 | None |
AMZN | Options Chain | 218.18 | Call | 225.00 | 7/11 | No | 2.83 | 2.88 | 2.85 | +1.16 | +68.64% | 993 | 3,387 | 0.25 | 0.25 | 15 | 64 | None |
COIN | Options Chain | 375.12 | Put | 370.00 | 7/03 | No | 13.35 | 13.95 | 13.10 | +3.45 | +35.76% | 988 | 1,692 | 0.60 | -0.41 | 11 | 58 | None |
BBAI | Options Chain | 5.85 | Call | 6.00 | 7/03 | No | 0.25 | 0.30 | 0.25 | -0.11 | -30.56% | 958 | 10,006 | 1.45 | 0.46 | 5 | 21 | None |
SIX | Options Chain | 32.00 | Call | 30.00 | 9/20 | No | 2.80 | 3.80 | 3.70 | -0.70 | -15.91% | 953 | 11,913 | 0.33 | 0.71 | 5 | 29 | None |
VMW | Options Chain | 142.48 | Call | 145.00 | 7/21 | No | 4.20 | 4.70 | 4.54 | +1.14 | +33.53% | 950 | 16,510 | 0.33 | 0.50 | 8 | 33 | None |
AMZN | Options Chain | 218.18 | Call | 220.00 | 7/11 | No | 5.05 | 5.20 | 5.15 | +1.76 | +51.92% | 934 | 11,444 | 0.25 | 0.42 | 15 | 64 | None |
DKNG | Options Chain | 42.40 | Call | 37.00 | 7/03 | No | 4.70 | 4.80 | 4.68 | -0.72 | -13.34% | 912 | 1,572 | 0.61 | 0.99 | 4 | 46 | None |
HIMS | Options Chain | 46.30 | Call | 55.00 | 7/03 | No | 1.10 | 1.20 | 1.15 | +0.71 | +161.37% | 902 | 1,214 | 1.07 | 0.15 | 14 | 47 | None |
HOOD | Options Chain | 84.64 | Call | 100.00 | 7/03 | No | 0.07 | 0.09 | 0.07 | -0.05 | -41.67% | 865 | 5,476 | 0.69 | 0.04 | 12 | 57 | None |
GOOG | Options Chain | 174.22 | Call | 182.50 | 7/03 | No | 0.31 | 0.33 | 0.32 | +0.01 | +3.23% | 865 | 1,269 | 0.25 | 0.12 | 16 | 71 | None |
DKNG | Options Chain | 42.40 | Call | 37.00 | 7/11 | No | 4.80 | 4.90 | 4.77 | -0.78 | -14.06% | 862 | 54 | 0.47 | 0.97 | 4 | 46 | None |
GOOGL | Options Chain | 173.35 | Call | 172.50 | 7/03 | No | 3.45 | 3.50 | 3.50 | +0.49 | +16.28% | 853 | 7,581 | 0.24 | 0.59 | 16 | 71 | None |
HOOD | Options Chain | 84.64 | Call | 83.00 | 7/03 | No | 2.37 | 2.44 | 2.40 | -1.27 | -34.61% | 849 | 12,936 | 0.59 | 0.62 | 12 | 57 | None |
DM | Options Chain | 4.96 | Call | 5.00 | 4/17 | No | 0.10 | 0.15 | 0.12 | +0.07 | +140.00% | 836 | 6,798 | 0.32 | 0.50 | 11 | 24 |
Small Cap Stock List |
GILD | Options Chain | 107.90 | Put | 102.00 | 7/03 | No | 0.64 | 0.70 | 0.67 | -0.23 | -25.56% | 825 | 23 | 0.48 | -0.20 | 12 | 72 | None |
GILD | Options Chain | 107.90 | Call | 114.00 | 7/03 | No | 0.43 | 0.79 | 0.49 | -0.06 | -10.91% | 809 | 208 | 0.39 | 0.21 | 12 | 72 | None |
NWTN | Options Chain | 1.84 | Call | 12.50 | 12/16 | No | 0.35 | 0.50 | 0.50 | -0.45 | -47.37% | 805 | 9,010 | 1.26 | 0.23 | 6 | 8 | None |
HIMS | Options Chain | 46.30 | Call | 50.00 | 7/11 | No | 3.85 | 4.00 | 3.90 | +1.91 | +95.98% | 800 | 1,512 | 0.91 | 0.37 | 14 | 47 | None |
CRCL | Options Chain | 213.63 | Call | 230.00 | 7/03 | No | 8.90 | 9.40 | 9.20 | +0.10 | +1.10% | 795 | 1,084 | 1.31 | 0.39 | 3 | 22 | None |
AMZN | Options Chain | 218.18 | Call | 217.50 | 7/03 | No | 5.10 | 5.15 | 5.15 | +2.25 | +77.59% | 788 | 5,892 | 0.25 | 0.49 | 15 | 64 | None |
CORZ | Options Chain | 17.15 | Call | 20.00 | 7/11 | No | 0.95 | 1.02 | 0.95 | -0.11 | -10.38% | 787 | 10,925 | 1.69 | 0.31 | 5 | 28 | None |
HIMS | Options Chain | 46.30 | Put | 45.00 | 7/03 | No | 0.65 | 0.72 | 0.71 | -0.88 | -55.35% | 787 | 1,741 | 0.86 | -0.38 | 14 | 47 | None |
HIMS | Options Chain | 46.30 | Call | 47.00 | 7/03 | No | 4.35 | 4.55 | 4.40 | +2.47 | +127.98% | 776 | 873 | 0.88 | 0.48 | 14 | 47 | None |
AMZN | Options Chain | 218.18 | Call | 230.00 | 7/03 | No | 0.48 | 0.50 | 0.50 | +0.31 | +163.16% | 760 | 11,591 | 0.26 | 0.06 | 15 | 64 | None |
HSAI | Options Chain | 22.20 | Call | 25.00 | 8/15 | No | 1.15 | 1.25 | 1.25 | -1.15 | -47.92% | 759 | 1,377 | 0.86 | 0.47 | 3 | 19 | None |
APLD | Options Chain | 10.57 | Call | 11.50 | 7/03 | No | 0.20 | 0.25 | 0.20 | -0.05 | -20.00% | 753 | 1,485 | 0.97 | 0.31 | 3 | 17 | None |
AMZN | Options Chain | 218.18 | Call | 227.50 | 7/03 | No | 0.85 | 0.89 | 0.85 | +0.48 | +129.73% | 722 | 2,611 | 0.25 | 0.10 | 15 | 64 | None |
COIN | Options Chain | 375.12 | Call | 340.00 | 7/03 | No | 27.90 | 29.60 | 28.75 | -8.80 | -23.44% | 712 | 1,721 | 0.64 | 0.87 | 11 | 58 | None |
APLD | Options Chain | 10.57 | Call | 12.00 | 7/11 | No | 0.30 | 0.39 | 0.40 | 0.00 | 0.00% | 710 | 1,393 | 1.04 | 0.30 | 3 | 17 | None |
AMD | Options Chain | 144.27 | Call | 145.00 | 7/03 | No | 3.10 | 3.20 | 3.12 | +0.56 | +21.88% | 701 | 6,329 | 0.39 | 0.45 | 12 | 52 | None |
HOOD | Options Chain | 84.64 | Call | 87.00 | 7/03 | No | 1.03 | 1.08 | 1.10 | -0.66 | -37.50% | 700 | 2,301 | 0.60 | 0.37 | 12 | 57 | None |
HIMS | Options Chain | 46.30 | Put | 35.00 | 7/03 | No | 0.07 | 0.09 | 0.09 | -0.03 | -25.00% | 685 | 2,351 | 1.20 | -0.05 | 14 | 47 | None |
HIMS | Options Chain | 46.30 | Call | 60.00 | 7/03 | No | 0.51 | 0.55 | 0.55 | +0.33 | +150.00% | 682 | 2,209 | 1.24 | 0.08 | 14 | 47 | None |
GOOGL | Options Chain | 173.35 | Put | 175.00 | 7/03 | No | 2.20 | 2.23 | 2.25 | -0.75 | -25.00% | 676 | 2,716 | 0.24 | -0.58 | 16 | 71 | None |
IBKR | Options Chain | 53.51 | Call | 55.00 | 7/18 | Yes | 1.25 | 1.30 | 1.27 | -0.18 | -12.42% | 662 | 2,961 | 0.39 | 0.41 | 10 | 64 | None |
BA | Options Chain | 202.23 | Call | 225.00 | 7/03 | No | 0.05 | 0.16 | 0.16 | +0.10 | +166.67% | 650 | 475 | 0.33 | 0.01 | 5 | 42 | None |
HIMS | Options Chain | 46.30 | Put | 40.00 | 7/11 | No | 0.54 | 0.70 | 0.55 | -0.43 | -43.88% | 648 | 1,418 | 0.91 | -0.19 | 14 | 47 | None |
HIMS | Options Chain | 46.30 | Put | 46.00 | 7/03 | No | 0.90 | 0.93 | 0.91 | -1.16 | -56.04% | 637 | 1,485 | 0.89 | -0.45 | 14 | 47 | None |
APLD | Options Chain | 10.57 | Call | 12.00 | 7/03 | No | 0.15 | 0.19 | 0.17 | 0.00 | 0.00% | 622 | 2,966 | 1.02 | 0.24 | 3 | 17 | None |
HOOD | Options Chain | 84.64 | Call | 84.00 | 7/03 | No | 1.96 | 2.00 | 1.98 | -1.17 | -37.15% | 619 | 3,055 | 0.58 | 0.56 | 12 | 57 | None |
HOOD | Options Chain | 84.64 | Put | 81.00 | 7/03 | No | 1.85 | 1.92 | 1.85 | +0.50 | +37.04% | 609 | 850 | 0.61 | -0.27 | 12 | 57 | None |
HIMS | Options Chain | 46.30 | Call | 45.00 | 7/03 | No | 5.80 | 6.00 | 5.70 | +2.76 | +93.88% | 606 | 2,382 | 0.92 | 0.62 | 14 | 47 | None |
AMZN | Options Chain | 218.18 | Put | 215.00 | 7/03 | No | 0.91 | 0.94 | 0.93 | -1.11 | -54.42% | 594 | 7,839 | 0.26 | -0.36 | 15 | 64 | None |
GOOG | Options Chain | 174.22 | Call | 175.00 | 7/11 | No | 3.70 | 3.75 | 3.70 | +0.35 | +10.45% | 590 | 1,795 | 0.24 | 0.50 | 16 | 71 | None |
GOOGL | Options Chain | 173.35 | Put | 172.50 | 7/03 | No | 1.17 | 1.18 | 1.20 | -0.61 | -33.71% | 580 | 1,813 | 0.25 | -0.41 | 16 | 71 | None |
CLSK | Options Chain | 10.74 | Put | 9.50 | 7/11 | No | 0.16 | 0.17 | 0.17 | +0.01 | +6.25% | 580 | 4,128 | 0.75 | -0.17 | 6 | 41 | None |
HIMS | Options Chain | 46.30 | Call | 52.00 | 7/03 | No | 1.85 | 1.99 | 1.91 | +1.16 | +154.67% | 574 | 694 | 0.98 | 0.22 | 14 | 47 | None |
COIN | Options Chain | 375.12 | Put | 350.00 | 7/03 | No | 4.85 | 5.10 | 5.00 | +1.35 | +36.99% | 572 | 1,210 | 0.62 | -0.20 | 11 | 58 | None |
GOOGL | Options Chain | 173.35 | Call | 180.00 | 7/11 | No | 1.38 | 1.40 | 1.35 | +0.10 | +8.00% | 564 | 5,966 | 0.24 | 0.25 | 16 | 71 | None |
GOOG | Options Chain | 174.22 | Call | 180.00 | 7/11 | No | 1.62 | 1.64 | 1.60 | +0.13 | +8.85% | 563 | 2,812 | 0.24 | 0.29 | 16 | 71 | None |
AMD | Options Chain | 144.27 | Call | 150.00 | 7/03 | No | 1.29 | 1.33 | 1.32 | +0.26 | +24.53% | 561 | 18,260 | 0.40 | 0.23 | 12 | 52 | None |
HSAI | Options Chain | 22.20 | Call | 22.50 | 7/18 | No | 0.90 | 1.00 | 1.02 | -1.28 | -55.66% | 547 | 1,974 | 0.87 | 0.60 | 3 | 19 | None |
DLTR | Options Chain | 99.87 | Call | 102.00 | 7/03 | No | 1.18 | 1.56 | 1.41 | +0.76 | +116.93% | 544 | 146 | 0.28 | 0.29 | 8 | 56 | None |
PLYA | Options Chain | 13.48 | Put | 12.50 | 8/15 | No | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 539 | 1,171 | 0.23 | -0.22 | 12 | 40 | None |
HIMS | Options Chain | 46.30 | Call | 46.00 | 7/03 | No | 5.05 | 5.20 | 5.05 | +2.65 | +110.42% | 537 | 1,501 | 0.89 | 0.55 | 14 | 47 | None |
HOOD | Options Chain | 84.64 | Put | 83.00 | 7/03 | No | 2.82 | 2.87 | 2.81 | +0.83 | +41.92% | 534 | 2,511 | 0.60 | -0.38 | 12 | 57 | None |
GOOG | Options Chain | 174.22 | Call | 200.00 | 7/03 | No | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 534 | 889 | 0.39 | 0.00 | 16 | 71 | None |
DADA | Options Chain | 1.96 | Call | 2.00 | 1/16 | No | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 527 | 1,600 | 0.08 | 0.54 | 12 | -1 | None |
DECK | Options Chain | 103.94 | Call | 108.00 | 7/03 | No | 0.40 | 0.65 | 0.73 | +0.43 | +143.34% | 525 | 774 | 0.36 | 0.13 | 15 | 65 | None |
HIMS | Options Chain | 46.30 | Call | 51.00 | 7/03 | No | 2.22 | 2.35 | 2.31 | +1.46 | +171.77% | 519 | 830 | 0.96 | 0.26 | 14 | 47 | None |
WW | Options Chain | 0.25 | Call | 0.50 | 7/18 | No | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 519 | 6,316 | 2.54 | 0.15 | 8 | 21 | None |
DECK | Options Chain | 103.94 | Call | 105.00 | 7/03 | No | 1.25 | 1.70 | 1.60 | +0.70 | +77.78% | 510 | 951 | 0.35 | 0.28 | 15 | 65 | None |
CIFR | Options Chain | 4.32 | Call | 4.50 | 7/03 | No | 0.09 | 0.13 | 0.12 | +0.02 | +20.00% | 500 | 1,278 | 0.91 | 0.31 | 7 | 27 | None |
DADA | Options Chain | 1.96 | Call | 2.00 | 7/18 | No | 0.00 | 0.05 | 0.01 | -0.09 | -90.00% | 500 | 1,886 | 0.28 | 0.37 | 12 | -1 | None |
GNW | Options Chain | 7.81 | Call | 8.00 | 7/18 | No | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 500 | 2,603 | 0.19 | 0.32 | 18 | 54 | None |
WW | Options Chain | 0.25 | Put | 0.50 | 5/16 | No | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 496 | 6,751 | 0.00 | -1.00 | 8 | 21 | None |
UCBI | Options Chain | 27.83 | Call | 50.00 | 12/16 | No | 0.00 | 0.05 | 0.05 | % | 492 | 0 | 0.00 | 0.00 | 12 | 31 | None | |
HNRG | Options Chain | 15.28 | Call | 22.00 | 8/15 | No | 0.00 | 0.30 | 0.20 | -0.52 | -72.23% | 490 | 514 | 0.99 | 0.11 | 7 | 33 | None |
GME | Options Chain | 23.81 | Put | 21.00 | 7/03 | No | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 484 | 1,955 | 0.65 | -0.07 | 16 | 35 | None |
DAL | Options Chain | 49.14 | Call | 59.00 | 7/11 | Yes | 0.00 | 0.14 | 0.12 | -0.42 | -77.78% | 477 | 12 | 0.99 | 0.05 | 15 | 63 | None |
CLVS | Options Chain | 0.00 | Call | 0.50 | 1/06 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 475 | 478 | 0.00 | 0.00 | 3 | 3 | None |
COIN | Options Chain | 375.12 | Put | 360.00 | 7/03 | No | 8.35 | 8.70 | 8.50 | +2.50 | +41.67% | 472 | 763 | 0.61 | -0.29 | 11 | 58 | None |
HIMS | Options Chain | 46.30 | Put | 40.00 | 7/03 | No | 0.17 | 0.20 | 0.17 | -0.21 | -55.27% | 471 | 3,837 | 0.96 | -0.13 | 14 | 47 | None |
F | Options Chain | 10.64 | Call | 11.00 | 7/03 | No | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 470 | 10,850 | 0.22 | 0.14 | 16 | 58 | None |
CRCL | Options Chain | 213.63 | Call | 445.00 | 7/03 | No | 0.40 | 0.50 | 0.45 | +0.25 | +125.00% | 465 | 3,102 | 2.24 | 0.00 | 3 | 22 | None |
COIN | Options Chain | 375.12 | Call | 370.00 | 7/03 | No | 9.00 | 9.55 | 9.25 | -5.90 | -38.95% | 459 | 1,773 | 0.59 | 0.59 | 11 | 58 | None |
NWTN | Options Chain | 1.84 | Call | 1.00 | 12/16 | No | 11.20 | 13.00 | 11.60 | -0.40 | -3.34% | 456 | 0 | 0.00 | 0.98 | 6 | 8 | None |
CRWV | Options Chain | 159.75 | Call | 165.00 | 7/03 | No | 5.60 | 6.45 | 5.98 | +1.43 | +31.43% | 444 | 1,874 | 0.90 | 0.36 | 3 | 22 | None |
CLSK | Options Chain | 10.74 | Call | 11.00 | 7/03 | No | 0.25 | 0.28 | 0.25 | -0.06 | -19.36% | 440 | 8,965 | 0.70 | 0.44 | 6 | 41 | None |
DM | Options Chain | 4.96 | Call | 5.00 | 5/16 | No | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 436 | 17,637 | 0.19 | 0.50 | 11 | 24 |
Small Cap Stock List |
GOOGL | Options Chain | 173.35 | Call | 175.00 | 7/11 | No | 3.25 | 3.30 | 3.20 | +0.30 | +10.35% | 429 | 3,863 | 0.24 | 0.46 | 16 | 71 | None |
CRCL | Options Chain | 213.63 | Call | 215.00 | 7/11 | No | 19.40 | 21.10 | 20.58 | +0.73 | +3.68% | 424 | 593 | 1.21 | 0.54 | 3 | 22 | None |
AMZN | Options Chain | 218.18 | Call | 237.50 | 7/03 | No | 0.09 | 0.10 | 0.10 | +0.05 | +100.00% | 424 | 397 | 0.29 | 0.01 | 15 | 64 | None |
GME | Options Chain | 23.81 | Call | 25.00 | 7/03 | No | 0.22 | 0.24 | 0.22 | -0.04 | -15.39% | 418 | 13,593 | 0.50 | 0.29 | 16 | 35 | None |
CRWV | Options Chain | 159.75 | Call | 160.00 | 7/03 | No | 8.00 | 8.55 | 8.14 | +1.92 | +30.87% | 414 | 2,012 | 0.90 | 0.46 | 3 | 22 | None |
AMZN | Options Chain | 218.18 | Call | 215.00 | 7/03 | No | 6.95 | 7.05 | 7.00 | +2.58 | +58.38% | 403 | 8,335 | 0.25 | 0.64 | 15 | 64 | None |
BXMT | Options Chain | 19.79 | Put | 18.00 | 7/18 | No | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 400 | 1,228 | 0.23 | 0.00 | 7 | 48 | None |
HIMS | Options Chain | 46.30 | Call | 45.00 | 7/11 | No | 6.65 | 6.90 | 6.60 | +2.60 | +65.00% | 396 | 763 | 0.90 | 0.60 | 14 | 47 | None |
AMZN | Options Chain | 218.18 | Put | 220.00 | 7/03 | No | 2.47 | 2.52 | 2.50 | -2.00 | -44.45% | 392 | 1,605 | 0.25 | -0.64 | 15 | 64 | None |
CDNS | Options Chain | 305.98 | Put | 300.00 | 7/18 | No | 3.00 | 4.40 | 3.90 | -3.20 | -45.07% | 391 | 459 | 0.30 | -0.40 | 10 | 62 | None |
HOOD | Options Chain | 84.64 | Put | 84.00 | 7/03 | No | 3.30 | 3.45 | 3.30 | +0.85 | +34.70% | 383 | 1,686 | 0.60 | -0.44 | 12 | 57 | None |
COIN | Options Chain | 375.12 | Put | 375.00 | 7/03 | No | 16.15 | 17.10 | 16.50 | +4.15 | +33.61% | 383 | 861 | 0.61 | -0.48 | 11 | 58 | None |
GOOG | Options Chain | 174.22 | Call | 172.50 | 7/03 | No | 4.10 | 4.15 | 4.20 | +0.65 | +18.31% | 383 | 4,061 | 0.24 | 0.64 | 16 | 71 | None |
AMD | Options Chain | 144.27 | Call | 160.00 | 7/03 | No | 0.24 | 0.25 | 0.22 | +0.01 | +4.77% | 381 | 12,879 | 0.47 | 0.06 | 12 | 52 | None |
HIMS | Options Chain | 46.30 | Put | 44.00 | 7/03 | No | 0.51 | 0.52 | 0.53 | -0.66 | -55.47% | 379 | 1,446 | 0.86 | -0.31 | 14 | 47 | None |
COIN | Options Chain | 375.12 | Call | 375.00 | 7/03 | No | 7.15 | 7.65 | 7.40 | -5.20 | -41.27% | 373 | 1,797 | 0.60 | 0.52 | 11 | 58 | None |
COIN | Options Chain | 375.12 | Call | 390.00 | 7/03 | No | 3.70 | 3.90 | 3.80 | -3.20 | -45.72% | 370 | 7,699 | 0.61 | 0.35 | 11 | 58 | None |
GME | Options Chain | 23.81 | Call | 26.00 | 7/03 | No | 0.13 | 0.14 | 0.14 | -0.02 | -12.50% | 369 | 3,495 | 0.57 | 0.18 | 16 | 35 | None |
EXAS | Options Chain | 51.94 | Put | 48.00 | 7/03 | No | 0.75 | 1.30 | 1.00 | -0.20 | -16.67% | 368 | 835 | 0.77 | -0.24 | 3 | 45 | None |
AMD | Options Chain | 144.27 | Call | 146.00 | 7/03 | No | 2.63 | 2.68 | 2.65 | +0.49 | +22.69% | 364 | 1,849 | 0.39 | 0.40 | 12 | 52 | None |
HOOD | Options Chain | 84.64 | Put | 78.00 | 7/03 | No | 0.93 | 0.96 | 0.95 | +0.31 | +48.44% | 363 | 2,711 | 0.63 | -0.16 | 12 | 57 | None |
DIS | Options Chain | 121.50 | Put | 121.00 | 7/03 | No | 0.64 | 0.67 | 0.64 | -0.18 | -21.96% | 362 | 253 | 0.17 | -0.40 | 13 | 63 | None |
GM | Options Chain | 49.10 | Call | 49.00 | 7/03 | No | 1.14 | 1.17 | 1.34 | +0.49 | +57.65% | 361 | 5,943 | 0.27 | 0.56 | 14 | 68 | None |
GOOG | Options Chain | 174.22 | Put | 170.00 | 7/11 | No | 1.21 | 1.23 | 1.25 | -0.40 | -24.25% | 360 | 1,683 | 0.25 | -0.28 | 16 | 71 | None |
CHYM | Options Chain | 33.20 | Call | 40.00 | 7/18 | No | 1.30 | 1.40 | 1.35 | -0.20 | -12.91% | 355 | 5,748 | 1.13 | 0.31 | 3 | 20 | None |
HL | Options Chain | 6.00 | Call | 6.00 | 7/03 | No | 0.06 | 0.07 | 0.06 | -0.07 | -53.85% | 352 | 2,106 | 0.40 | 0.53 | 11 | 45 | None |
VMW | Options Chain | 142.48 | Call | 155.00 | 7/21 | No | 0.65 | 1.35 | 1.35 | +0.25 | +22.73% | 351 | 8,584 | 0.31 | 0.20 | 8 | 33 | None |
GEV | Options Chain | 507.73 | Call | 540.00 | 7/03 | No | 0.50 | 0.65 | 0.61 | -0.55 | -47.42% | 350 | 55 | 0.34 | 0.10 | 3 | 22 | None |
GOOGL | Options Chain | 173.35 | Call | 185.00 | 7/11 | No | 0.53 | 0.55 | 0.53 | +0.02 | +3.93% | 348 | 2,927 | 0.25 | 0.12 | 16 | 71 | None |
GS | Options Chain | 689.00 | Call | 750.00 | 7/11 | No | 0.54 | 0.64 | 0.60 | -0.23 | -27.72% | 348 | 738 | 0.26 | 0.06 | 14 | 76 | None |
ACHR | Options Chain | 10.59 | Call | 11.00 | 7/03 | No | 0.17 | 0.21 | 0.21 | -0.01 | -4.55% | 345 | 21,131 | 0.68 | 0.35 | 10 | 38 | None |
BBAI | Options Chain | 5.85 | Call | 5.50 | 7/03 | No | 0.40 | 0.45 | 0.44 | -0.13 | -22.81% | 345 | 4,499 | 1.33 | 0.64 | 5 | 21 | None |
AMZN | Options Chain | 218.18 | Put | 217.50 | 7/03 | No | 1.54 | 1.59 | 1.52 | -1.51 | -49.84% | 341 | 921 | 0.25 | -0.51 | 15 | 64 | None |
AMD | Options Chain | 144.27 | Call | 145.00 | 7/11 | No | 4.70 | 4.80 | 4.70 | +0.65 | +16.05% | 340 | 3,076 | 0.39 | 0.48 | 12 | 52 | None |
ASTS | Options Chain | 51.50 | Call | 55.00 | 7/03 | No | 1.56 | 1.68 | 1.62 | +0.47 | +40.87% | 335 | 2,327 | 0.96 | 0.30 | 5 | 44 | None |
AAPL | Options Chain | 201.00 | Call | 202.50 | 7/03 | No | 2.19 | 2.25 | 2.23 | +0.26 | +13.20% | 331 | 12,350 | 0.23 | 0.42 | 10 | 64 | None |
GME | Options Chain | 23.81 | Call | 24.50 | 7/03 | No | 0.32 | 0.35 | 0.34 | -0.02 | -5.56% | 329 | 7,851 | 0.46 | 0.37 | 16 | 35 | None |
COIN | Options Chain | 375.12 | Call | 380.00 | 7/03 | No | 5.80 | 6.00 | 5.85 | -4.56 | -43.81% | 326 | 4,270 | 0.60 | 0.46 | 11 | 58 | None |
HOOD | Options Chain | 84.64 | Put | 79.00 | 7/03 | No | 1.17 | 1.22 | 1.18 | +0.37 | +45.68% | 324 | 2,761 | 0.62 | -0.19 | 12 | 57 | None |
HIMS | Options Chain | 46.30 | Call | 56.00 | 7/03 | No | 0.94 | 1.02 | 0.99 | +0.62 | +167.57% | 320 | 452 | 1.12 | 0.13 | 14 | 47 | None |
NWTN | Options Chain | 1.84 | Call | 6.00 | 12/16 | No | 5.00 | 7.00 | 6.50 | -0.50 | -7.15% | 315 | 350 | 0.00 | 0.73 | 6 | 8 | None |
HIMS | Options Chain | 46.30 | Put | 42.00 | 7/03 | No | 0.29 | 0.35 | 0.31 | -0.35 | -53.03% | 311 | 1,749 | 0.90 | -0.20 | 14 | 47 | None |
CRCL | Options Chain | 213.63 | Put | 200.00 | 7/03 | No | 9.50 | 10.10 | 10.00 | +1.80 | +21.96% | 311 | 1,856 | 1.25 | -0.31 | 3 | 22 | None |
F | Options Chain | 10.64 | Put | 10.50 | 7/03 | No | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 311 | 5,435 | 0.23 | -0.32 | 16 | 58 | None |
HIMS | Options Chain | 46.30 | Call | 47.50 | 7/03 | No | 4.00 | 4.20 | 4.00 | +2.20 | +122.23% | 307 | 271 | 0.89 | 0.44 | 14 | 47 | None |
CLVS | Options Chain | 0.00 | Call | 0.50 | 1/19 | No | 0.03 | 0.04 | 0.05 | +0.01 | +25.00% | 306 | 953 | 1.97 | 0.55 | 3 | 3 | None |
GS | Options Chain | 689.00 | Call | 690.00 | 7/03 | No | 8.35 | 8.70 | 8.62 | -0.89 | -9.36% | 306 | 563 | 0.27 | 0.48 | 14 | 76 | None |
CORZ | Options Chain | 17.15 | Call | 17.00 | 7/03 | No | 1.20 | 1.37 | 1.26 | +0.06 | +5.00% | 306 | 617 | 1.65 | 0.49 | 5 | 28 | None |
CRCL | Options Chain | 213.63 | Call | 300.00 | 7/03 | No | 1.90 | 2.30 | 2.11 | -0.09 | -4.10% | 304 | 2,970 | 1.71 | 0.09 | 3 | 22 | None |
CCL | Options Chain | 26.28 | Put | 25.50 | 7/03 | No | 0.12 | 0.14 | 0.14 | -0.07 | -33.34% | 303 | 1,243 | 0.34 | -0.27 | 13 | 58 | None |
CIFR | Options Chain | 4.32 | Call | 5.00 | 7/03 | No | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 300 | 545 | 0.93 | 0.11 | 7 | 27 | None |
TCRT | Options Chain | 4.51 | Call | 2.00 | 7/21 | No | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 300 | 3,269 | 1.59 | 0.21 | 6 | 16 | None |
WW | Options Chain | 0.25 | Put | 1.50 | 7/18 | No | 1.20 | 1.40 | 1.25 | +0.12 | +10.62% | 300 | 1,264 | 6.43 | -1.00 | 8 | 21 | None |
NWTN | Options Chain | 1.84 | Put | 10.00 | 12/16 | No | 0.10 | 0.65 | 0.20 | -0.20 | -50.00% | 296 | 3,125 | 6.87 | -0.62 | 6 | 8 | None |
HIMS | Options Chain | 46.30 | Call | 53.00 | 7/03 | No | 1.55 | 1.64 | 1.68 | +1.06 | +170.97% | 295 | 163 | 1.03 | 0.19 | 14 | 47 | None |
GOOG | Options Chain | 174.22 | Put | 175.00 | 7/03 | No | 1.75 | 1.78 | 1.87 | -0.64 | -25.50% | 294 | 1,122 | 0.24 | -0.52 | 16 | 71 | None |
GOOGL | Options Chain | 173.35 | Put | 170.00 | 7/03 | No | 0.57 | 0.59 | 0.60 | -0.40 | -40.00% | 292 | 5,196 | 0.25 | -0.25 | 16 | 71 | None |
GTLB | Options Chain | 44.42 | Call | 45.00 | 7/11 | No | 1.10 | 1.25 | 1.30 | +0.28 | +27.46% | 292 | 371 | 0.42 | 0.43 | 10 | 43 | None |
CLBR | Options Chain | 13.75 | Call | 20.00 | 7/18 | No | 2.10 | 2.15 | 2.05 | +0.45 | +28.13% | 288 | 10,980 | 2.52 | 0.37 | 3 | 16 | None |
HOOD | Options Chain | 84.64 | Call | 80.00 | 7/03 | No | 4.00 | 4.15 | 4.15 | -1.50 | -26.55% | 285 | 4,707 | 0.60 | 0.77 | 12 | 57 | None |
HOOD | Options Chain | 84.64 | Put | 80.00 | 7/11 | No | 2.40 | 2.59 | 2.51 | +0.58 | +30.06% | 285 | 544 | 0.58 | -0.29 | 12 | 57 | None |
CORZ | Options Chain | 17.15 | Put | 15.00 | 7/03 | No | 0.45 | 0.58 | 0.50 | -0.39 | -43.82% | 283 | 4,313 | 1.72 | -0.29 | 5 | 28 | None |
HIMS | Options Chain | 46.30 | Put | 48.00 | 7/03 | No | 1.53 | 1.83 | 1.56 | -1.44 | -48.00% | 281 | 609 | 0.86 | -0.59 | 14 | 47 | None |
CRCL | Options Chain | 213.63 | Put | 190.00 | 7/03 | No | 6.30 | 6.80 | 6.60 | +1.40 | +26.93% | 279 | 1,624 | 1.25 | -0.21 | 3 | 22 | None |
UCAR | Options Chain | 0.25 | Call | 0.50 | 12/29 | No | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 277 | 111 | 5.22 | 0.22 | 3 | 13 | None |
CLBR | Options Chain | 13.75 | Call | 15.00 | 8/15 | No | 4.30 | 4.50 | 4.40 | +0.80 | +22.23% | 276 | 2,255 | 2.05 | 0.60 | 3 | 16 | None |
HIMS | Options Chain | 46.30 | Call | 48.00 | 7/11 | No | 4.75 | 5.00 | 4.79 | +2.08 | +76.76% | 275 | 216 | 0.88 | 0.46 | 14 | 47 | None |
AMZN | Options Chain | 218.18 | Call | 230.00 | 7/11 | No | 1.39 | 1.43 | 1.41 | +0.66 | +88.00% | 271 | 6,799 | 0.25 | 0.13 | 15 | 64 | None |
F | Options Chain | 10.64 | Call | 10.50 | 7/03 | No | 0.29 | 0.31 | 0.26 | +0.05 | +23.81% | 269 | 6,764 | 0.23 | 0.68 | 16 | 58 | None |
BBAI | Options Chain | 5.85 | Call | 5.00 | 7/03 | No | 0.65 | 0.75 | 0.75 | -0.17 | -18.48% | 268 | 4,988 | 1.29 | 0.80 | 5 | 21 | None |
GTLB | Options Chain | 44.42 | Call | 44.00 | 7/11 | No | 1.60 | 1.80 | 1.85 | +0.36 | +24.17% | 267 | 615 | 0.39 | 0.54 | 10 | 43 | None |
HIMS | Options Chain | 46.30 | Put | 47.50 | 7/03 | No | 1.35 | 1.48 | 1.37 | -1.29 | -48.50% | 266 | 130 | 0.87 | -0.56 | 14 | 47 | None |
F | Options Chain | 10.64 | Put | 11.00 | 7/03 | No | 0.27 | 0.30 | 0.27 | -0.13 | -32.50% | 265 | 1,000 | 0.21 | -0.86 | 16 | 58 | None |
ARM | Options Chain | 158.45 | Call | 160.00 | 7/03 | No | 5.00 | 5.45 | 5.25 | +2.20 | +72.14% | 265 | 827 | 0.40 | 0.46 | 3 | 22 | None |
CRWV | Options Chain | 159.75 | Call | 160.00 | 7/11 | No | 10.05 | 11.85 | 11.00 | +1.90 | +20.88% | 263 | 500 | 0.95 | 0.46 | 3 | 22 | None |
HUT | Options Chain | 18.72 | Call | 18.50 | 7/03 | No | 0.47 | 0.59 | 0.55 | -0.37 | -40.22% | 262 | 481 | 0.80 | 0.57 | 8 | 39 | None |
HIMS | Options Chain | 46.30 | Put | 47.00 | 7/03 | No | 1.16 | 1.25 | 1.24 | -1.34 | -51.94% | 261 | 543 | 0.86 | -0.52 | 14 | 47 | None |
GFI | Options Chain | 23.87 | Put | 21.00 | 7/18 | No | 0.30 | 0.35 | 0.35 | +0.18 | +105.89% | 260 | 2,107 | 0.45 | -0.11 | 13 | 58 | None |
HUYA | Options Chain | 3.68 | Put | 5.00 | 7/18 | No | 2.70 | 2.80 | 2.79 | +0.09 | +3.34% | 259 | 4,852 | 6.32 | -0.82 | 14 | 4 | None |
HIMS | Options Chain | 46.30 | Put | 50.00 | 7/03 | No | 2.40 | 2.55 | 2.49 | -2.11 | -45.87% | 258 | 1,166 | 0.97 | -0.70 | 14 | 47 | None |
FCX | Options Chain | 44.87 | Call | 44.50 | 7/03 | No | 0.54 | 0.60 | 0.56 | -0.29 | -34.12% | 258 | 404 | 0.29 | 0.52 | 11 | 61 | None |
CRMD | Options Chain | 13.36 | Call | 14.00 | 7/18 | No | 0.40 | 0.60 | 0.55 | -1.05 | -65.63% | 256 | 306 | 0.71 | 0.73 | 14 | 46 |
Small Cap Stock List |
AMD | Options Chain | 144.27 | Call | 144.00 | 7/03 | No | 3.60 | 3.70 | 3.60 | +0.55 | +18.04% | 256 | 2,393 | 0.39 | 0.50 | 12 | 52 | None |
CNXC | Options Chain | 51.00 | Put | 45.00 | 7/18 | No | 0.30 | 0.35 | 0.31 | -0.38 | -55.08% | 253 | 740 | 0.76 | -0.12 | 14 | 68 | None |
AMZN | Options Chain | 218.18 | Call | 222.50 | 7/11 | No | 3.85 | 3.95 | 3.85 | +1.47 | +61.77% | 253 | 4,236 | 0.25 | 0.33 | 15 | 64 | None |
HMY | Options Chain | 13.85 | Call | 16.00 | 8/15 | No | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 252 | 1,158 | 0.48 | 0.27 | 22 | 62 |
Growth Stock List |
HSAI | Options Chain | 22.20 | Call | 30.00 | 7/18 | No | 0.10 | 0.20 | 0.15 | -0.30 | -66.67% | 252 | 3,017 | 0.94 | 0.16 | 3 | 19 | None |
BA | Options Chain | 202.23 | Call | 220.00 | 7/03 | No | 0.24 | 0.31 | 0.25 | +0.09 | +56.25% | 251 | 1,129 | 0.33 | 0.03 | 5 | 42 | None |
F | Options Chain | 10.64 | Call | 12.00 | 7/11 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 250 | 1,079 | 0.32 | 0.00 | 16 | 58 | None |
TBBK | Options Chain | 55.33 | Call | 25.00 | 12/16 | No | 1.65 | 2.75 | 3.10 | -1.30 | -29.55% | 250 | 251 | 1.89 | 0.89 | 14 | 58 | None |
TBBK | Options Chain | 55.33 | Call | 25.00 | 1/20 | No | 2.75 | 3.60 | 3.50 | % | 250 | 0 | 0.53 | 0.81 | 14 | 58 | None | |
BABA | Options Chain | 114.74 | Call | 116.00 | 7/03 | No | 1.25 | 1.33 | 1.28 | +0.09 | +7.57% | 246 | 3,745 | 0.31 | 0.36 | 19 | 39 | None |
APLD | Options Chain | 10.57 | Call | 10.50 | 7/03 | No | 0.45 | 0.56 | 0.52 | -0.04 | -7.15% | 244 | 3,459 | 0.92 | 0.54 | 3 | 17 | None |
BABA | Options Chain | 114.74 | Call | 117.00 | 7/03 | No | 0.97 | 1.02 | 0.98 | +0.08 | +8.89% | 243 | 919 | 0.32 | 0.29 | 19 | 39 | None |
AMD | Options Chain | 144.27 | Put | 140.00 | 7/03 | No | 1.07 | 1.11 | 1.08 | -0.44 | -28.95% | 241 | 2,710 | 0.39 | -0.29 | 12 | 52 | None |
AMZN | Options Chain | 218.18 | Put | 210.00 | 7/03 | No | 0.32 | 0.34 | 0.33 | -0.38 | -53.53% | 240 | 6,214 | 0.27 | -0.17 | 15 | 64 | None |
BBAI | Options Chain | 5.85 | Call | 6.00 | 7/11 | No | 0.40 | 0.45 | 0.41 | -0.12 | -22.65% | 239 | 1,705 | 1.31 | 0.50 | 5 | 21 | None |
HOOD | Options Chain | 84.64 | Call | 80.00 | 7/11 | No | 5.10 | 5.30 | 5.30 | -1.34 | -20.19% | 239 | 1,473 | 0.57 | 0.71 | 12 | 57 | None |
COIN | Options Chain | 375.12 | Call | 372.50 | 7/03 | No | 7.95 | 8.40 | 8.30 | -5.48 | -39.77% | 238 | 333 | 0.59 | 0.56 | 11 | 58 | None |
F | Options Chain | 10.64 | Call | 11.00 | 7/11 | No | 0.08 | 0.09 | 0.09 | +0.03 | +50.00% | 238 | 4,956 | 0.20 | 0.25 | 16 | 58 | None |
FDX | Options Chain | 221.13 | Call | 225.00 | 7/03 | No | 2.40 | 2.69 | 2.50 | +0.83 | +49.71% | 236 | 752 | 0.24 | 0.30 | 13 | 66 | None |
HIMS | Options Chain | 46.30 | Call | 61.00 | 7/03 | No | 0.43 | 0.54 | 0.48 | +0.25 | +108.70% | 236 | 823 | 1.25 | 0.07 | 14 | 47 | None |
ICFI | Options Chain | 83.87 | Call | 105.00 | 1/20 | No | 2.00 | 2.55 | 2.05 | -0.95 | -31.67% | 235 | 74 | 0.19 | 0.49 | 15 | 51 | None |
CLBR | Options Chain | 13.75 | Call | 20.00 | 8/15 | No | 3.60 | 3.70 | 3.57 | +0.63 | +21.43% | 235 | 3,542 | 2.32 | 0.49 | 3 | 16 | None |
DJT | Options Chain | 17.84 | Call | 21.00 | 7/03 | No | 0.05 | 0.08 | 0.08 | +0.02 | +33.34% | 233 | 1,038 | 0.82 | 0.08 | 3 | 18 | None |
GME | Options Chain | 23.81 | Call | 27.00 | 7/03 | No | 0.09 | 0.11 | 0.10 | -0.01 | -9.10% | 233 | 2,995 | 0.67 | 0.12 | 16 | 35 | None |
HIMS | Options Chain | 46.30 | Call | 55.00 | 7/11 | No | 2.10 | 2.28 | 2.21 | +1.09 | +97.33% | 232 | 679 | 0.97 | 0.22 | 14 | 47 | None |
CRWV | Options Chain | 159.75 | Call | 190.00 | 7/03 | No | 0.97 | 1.34 | 1.20 | +0.09 | +8.11% | 231 | 1,025 | 1.07 | 0.08 | 3 | 22 | None |
HIMS | Options Chain | 46.30 | Put | 43.00 | 7/03 | No | 0.36 | 0.40 | 0.38 | -0.50 | -56.82% | 229 | 2,206 | 0.87 | -0.25 | 14 | 47 | None |
AMD | Options Chain | 144.27 | Put | 143.00 | 7/03 | No | 1.99 | 2.04 | 2.00 | -0.63 | -23.96% | 228 | 1,506 | 0.39 | -0.44 | 12 | 52 | None |
CRCL | Options Chain | 213.63 | Call | 220.00 | 7/11 | No | 17.40 | 19.40 | 18.00 | -0.51 | -2.76% | 226 | 203 | 1.23 | 0.51 | 3 | 22 | None |
COIN | Options Chain | 375.12 | Put | 357.50 | 7/03 | No | 7.25 | 7.65 | 7.23 | +1.83 | +33.89% | 223 | 431 | 0.61 | -0.26 | 11 | 58 | None |
HIMS | Options Chain | 46.30 | Call | 49.50 | 7/03 | No | 2.79 | 3.05 | 3.05 | +1.90 | +165.22% | 223 | 189 | 0.89 | 0.33 | 14 | 47 | None |
GOOG | Options Chain | 174.22 | Call | 170.00 | 7/03 | No | 6.05 | 6.20 | 5.89 | +0.49 | +9.08% | 220 | 2,006 | 0.25 | 0.79 | 16 | 71 | None |
GOOGL | Options Chain | 173.35 | Call | 177.50 | 7/11 | No | 2.17 | 2.20 | 2.11 | +0.17 | +8.77% | 220 | 852 | 0.24 | 0.35 | 16 | 71 | None |
BBAI | Options Chain | 5.85 | Put | 5.00 | 7/11 | No | 0.20 | 0.30 | 0.25 | +0.01 | +4.17% | 220 | 506 | 1.29 | -0.24 | 5 | 21 | None |
HIMS | Options Chain | 46.30 | Call | 56.00 | 7/11 | No | 1.87 | 2.04 | 1.73 | +0.74 | +74.75% | 219 | 494 | 1.00 | 0.19 | 14 | 47 | None |
HOOD | Options Chain | 84.64 | Call | 85.00 | 7/11 | No | 2.70 | 2.89 | 2.76 | -0.94 | -25.41% | 217 | 1,459 | 0.57 | 0.51 | 12 | 57 | None |
GOOG | Options Chain | 174.22 | Call | 177.50 | 7/11 | No | 2.51 | 2.54 | 2.46 | +0.21 | +9.34% | 216 | 812 | 0.24 | 0.38 | 16 | 71 | None |
GME | Options Chain | 23.81 | Put | 24.00 | 7/03 | No | 0.56 | 0.60 | 0.59 | -0.07 | -10.61% | 215 | 993 | 0.49 | -0.51 | 16 | 35 | None |
COIN | Options Chain | 375.12 | Put | 365.00 | 7/03 | No | 10.65 | 11.05 | 10.89 | +3.32 | +43.86% | 215 | 644 | 0.60 | -0.35 | 11 | 58 | None |
BBAI | Options Chain | 5.85 | Put | 6.00 | 7/11 | No | 0.75 | 0.85 | 0.80 | +0.10 | +14.29% | 215 | 189 | 1.35 | -0.50 | 5 | 21 | None |
COIN | Options Chain | 375.12 | Put | 365.00 | 7/11 | No | 15.50 | 16.45 | 15.95 | +2.45 | +18.15% | 214 | 320 | 0.59 | -0.38 | 11 | 58 | None |
GOOGL | Options Chain | 173.35 | Call | 172.50 | 7/11 | No | 4.65 | 4.75 | 4.57 | +0.42 | +10.12% | 214 | 1,031 | 0.24 | 0.57 | 16 | 71 | None |
GOOGL | Options Chain | 173.35 | Call | 190.00 | 7/11 | No | 0.22 | 0.24 | 0.23 | +0.02 | +9.53% | 214 | 2,821 | 0.27 | 0.06 | 16 | 71 | None |
FDX | Options Chain | 221.13 | Put | 217.50 | 7/03 | No | 0.58 | 0.69 | 0.70 | -0.66 | -48.53% | 213 | 295 | 0.24 | -0.31 | 13 | 66 | None |
GOOGL | Options Chain | 173.35 | Call | 170.00 | 7/03 | No | 5.30 | 5.50 | 5.35 | +0.65 | +13.83% | 210 | 5,056 | 0.25 | 0.75 | 16 | 71 | None |
GFI | Options Chain | 23.87 | Call | 23.00 | 7/18 | No | 0.80 | 0.90 | 0.84 | -0.60 | -41.67% | 210 | 299 | 0.42 | 0.67 | 13 | 58 | None |
GOOGL | Options Chain | 173.35 | Call | 195.00 | 7/11 | No | 0.11 | 0.12 | 0.12 | +0.02 | +20.00% | 209 | 2,759 | 0.29 | 0.03 | 16 | 71 | None |
IMAB | Options Chain | 1.95 | Call | 2.50 | 7/18 | No | 0.20 | 0.40 | 0.40 | +0.20 | +100.00% | 208 | 687 | 1.35 | 0.38 | 13 | -2 | None |
VMW | Options Chain | 142.48 | Call | 150.00 | 7/21 | No | 1.60 | 3.10 | 2.45 | +0.55 | +28.95% | 208 | 840 | 0.35 | 0.34 | 8 | 33 | None |
BABA | Options Chain | 114.74 | Call | 121.00 | 7/03 | No | 0.34 | 0.41 | 0.37 | +0.04 | +12.13% | 208 | 467 | 0.37 | 0.12 | 19 | 39 | None |
BBAI | Options Chain | 5.85 | Put | 5.50 | 7/11 | No | 0.45 | 0.55 | 0.50 | +0.05 | +11.12% | 206 | 1,053 | 1.29 | -0.37 | 5 | 21 | None |
DNN | Options Chain | 1.84 | Call | 2.00 | 7/18 | No | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 202 | 12,022 | 0.57 | 0.23 | 7 | 34 | None |
CRWD | Options Chain | 504.90 | Call | 505.00 | 7/03 | No | 5.55 | 5.95 | 5.70 | -3.62 | -38.85% | 201 | 288 | 0.31 | 0.52 | 6 | 45 | None |
BLND | Options Chain | 3.20 | Call | 2.00 | 8/15 | No | 1.30 | 1.35 | 1.30 | +0.01 | +0.78% | 201 | 420 | 1.44 | 0.98 | 7 | 25 | None |
HUMA | Options Chain | 2.23 | Call | 4.00 | 7/18 | No | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 200 | 54 | 1.81 | 0.00 | 7 | 27 | None |
TCDA | Options Chain | 0.00 | Call | 0.50 | 3/17 | No | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 200 | 7 | 5.94 | 0.00 | 3 | 3 | None |
DLO | Options Chain | 11.48 | Put | 11.47 | 7/18 | No | 0.40 | 0.55 | 0.45 | -0.10 | -18.19% | 200 | 78 | 0.42 | -0.50 | 17 | 51 | None |
CNK | Options Chain | 30.43 | Call | 32.00 | 7/18 | No | 0.30 | 0.40 | 0.55 | +0.15 | +37.50% | 200 | 4,651 | 0.38 | 0.28 | 14 | 57 | None |
GPRO | Options Chain | 0.82 | Put | 0.50 | 8/15 | Yes | 0.00 | 0.20 | 0.05 | +0.02 | +66.67% | 200 | 10 | 3.15 | -0.13 | 11 | 19 | None |
DJT | Options Chain | 17.84 | Call | 18.00 | 7/03 | No | 0.49 | 0.56 | 0.55 | +0.07 | +14.59% | 199 | 968 | 0.52 | 0.47 | 3 | 18 | None |
DM | Options Chain | 4.96 | Call | 5.00 | 11/21 | No | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 199 | 1,225 | 0.06 | 0.70 | 11 | 24 |
Small Cap Stock List |
F | Options Chain | 10.64 | Put | 10.50 | 7/11 | No | 0.08 | 0.09 | 0.08 | -0.05 | -38.47% | 198 | 3,859 | 0.23 | -0.36 | 16 | 58 | None |
ETN | Options Chain | 348.70 | Call | 352.50 | 7/03 | No | 4.20 | 6.10 | 5.03 | +4.08 | +429.48% | 197 | 697 | 0.20 | 0.39 | 12 | 68 | None |
VCXA | Options Chain | 9.15 | Put | 2.50 | 12/15 | No | 0.15 | 0.25 | 0.15 | +0.10 | +200.00% | 195 | 72 | 0.00 | 0.00 | 6 | 13 | None |
HOOD | Options Chain | 84.64 | Call | 90.00 | 7/11 | No | 1.28 | 1.41 | 1.40 | -0.55 | -28.21% | 195 | 2,866 | 0.57 | 0.32 | 12 | 57 | None |
GS | Options Chain | 689.00 | Call | 720.00 | 7/03 | No | 1.08 | 1.16 | 1.10 | -0.44 | -28.58% | 194 | 524 | 0.28 | 0.13 | 14 | 76 | None |
HOOD | Options Chain | 84.64 | Call | 82.00 | 7/03 | No | 2.86 | 2.95 | 2.91 | -1.37 | -32.01% | 193 | 2,616 | 0.59 | 0.68 | 12 | 57 | None |
GM | Options Chain | 49.10 | Call | 51.00 | 7/03 | No | 0.27 | 0.30 | 0.34 | +0.15 | +78.95% | 192 | 2,673 | 0.28 | 0.18 | 14 | 68 | None |
CNXC | Options Chain | 51.00 | Call | 60.00 | 7/18 | No | 0.50 | 0.80 | 0.51 | -1.94 | -79.19% | 191 | 1,602 | 0.79 | 0.36 | 14 | 68 | None |
HOOD | Options Chain | 84.64 | Put | 75.00 | 7/03 | No | 0.42 | 0.45 | 0.43 | +0.11 | +34.38% | 191 | 6,590 | 0.66 | -0.11 | 12 | 57 | None |
HIMS | Options Chain | 46.30 | Put | 38.00 | 7/03 | No | 0.11 | 0.17 | 0.16 | -0.06 | -27.28% | 191 | 792 | 1.07 | -0.09 | 14 | 47 | None |
GOOGL | Options Chain | 173.35 | Call | 170.00 | 7/11 | No | 6.35 | 6.45 | 6.32 | +0.55 | +9.54% | 190 | 2,106 | 0.25 | 0.68 | 16 | 71 | None |
NWTN | Options Chain | 1.84 | Put | 12.50 | 12/16 | No | 0.65 | 1.10 | 0.65 | -0.35 | -35.00% | 189 | 604 | 1.13 | -0.77 | 6 | 8 | None |
AVGO | Options Chain | 270.45 | Put | 260.00 | 7/03 | No | 1.31 | 1.39 | 1.32 | -0.08 | -5.72% | 189 | 1,436 | 0.34 | -0.19 | 8 | 67 | None |
AVGO | Options Chain | 270.45 | Call | 275.00 | 7/03 | No | 2.36 | 2.52 | 2.60 | -0.19 | -6.81% | 189 | 1,900 | 0.32 | 0.35 | 8 | 67 | None |
HIMS | Options Chain | 46.30 | Call | 45.50 | 7/03 | No | 5.05 | 5.65 | 5.65 | +2.86 | +102.51% | 188 | 351 | 0.89 | 0.58 | 14 | 47 | None |
AMD | Options Chain | 144.27 | Call | 143.00 | 7/03 | No | 4.20 | 4.30 | 4.25 | +0.75 | +21.43% | 188 | 2,359 | 0.39 | 0.56 | 12 | 52 | None |
CRCL | Options Chain | 213.63 | Call | 250.00 | 7/03 | No | 5.30 | 6.20 | 5.47 | -0.23 | -4.04% | 185 | 2,101 | 1.41 | 0.26 | 3 | 22 | None |
BBAI | Options Chain | 5.85 | Put | 4.50 | 7/11 | No | 0.05 | 0.15 | 0.05 | -0.08 | -61.54% | 185 | 771 | 1.31 | -0.13 | 5 | 21 | None |
GME | Options Chain | 23.81 | Call | 30.00 | 7/11 | No | 0.14 | 0.16 | 0.15 | -0.01 | -6.25% | 184 | 3,196 | 0.79 | 0.09 | 16 | 35 | None |
ENPH | Options Chain | 43.00 | Call | 40.00 | 7/03 | No | 3.80 | 4.05 | 3.90 | -0.57 | -12.76% | 184 | 4,811 | 1.20 | 0.70 | 10 | 51 | None |
HOOD | Options Chain | 84.64 | Call | 83.00 | 7/11 | No | 3.50 | 3.65 | 3.60 | -1.15 | -24.22% | 184 | 895 | 0.57 | 0.59 | 12 | 57 | None |
HOOD | Options Chain | 84.64 | Call | 87.00 | 7/11 | No | 1.93 | 2.16 | 2.05 | -0.93 | -31.21% | 183 | 551 | 0.57 | 0.43 | 12 | 57 | None |
ENPH | Options Chain | 43.00 | Put | 39.00 | 7/03 | No | 0.98 | 1.07 | 1.05 | -0.19 | -15.33% | 183 | 168 | 1.17 | -0.25 | 10 | 51 | None |
BBAI | Options Chain | 5.85 | Put | 5.00 | 7/03 | No | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 182 | 5,384 | 1.35 | -0.20 | 5 | 21 | None |
GOOG | Options Chain | 174.22 | Put | 170.00 | 7/03 | No | 0.45 | 0.46 | 0.48 | -0.30 | -38.47% | 181 | 2,472 | 0.25 | -0.21 | 16 | 71 | None |
CNXC | Options Chain | 51.00 | Call | 55.00 | 7/18 | No | 1.45 | 2.00 | 1.78 | -2.62 | -59.55% | 179 | 1,382 | 0.80 | 0.54 | 14 | 68 | None |
HIMS | Options Chain | 46.30 | Call | 60.00 | 7/11 | No | 1.22 | 1.37 | 1.30 | +0.63 | +94.03% | 179 | 958 | 1.05 | 0.13 | 14 | 47 | None |
HSAI | Options Chain | 22.20 | Call | 25.00 | 7/18 | No | 0.40 | 0.55 | 0.51 | -0.78 | -60.47% | 178 | 1,369 | 0.88 | 0.40 | 3 | 19 | None |
AVGO | Options Chain | 270.45 | Call | 270.00 | 7/03 | No | 4.45 | 4.70 | 4.87 | -0.08 | -1.62% | 178 | 3,592 | 0.32 | 0.52 | 8 | 67 | None |
AMZN | Options Chain | 218.18 | Put | 212.50 | 7/03 | No | 0.53 | 0.55 | 0.53 | -0.70 | -56.92% | 177 | 2,990 | 0.26 | -0.24 | 15 | 64 | None |
GME | Options Chain | 23.81 | Put | 23.50 | 7/03 | No | 0.33 | 0.35 | 0.35 | -0.05 | -12.50% | 177 | 1,267 | 0.45 | -0.38 | 16 | 35 | None |
GM | Options Chain | 49.10 | Call | 50.00 | 7/03 | No | 0.59 | 0.61 | 0.61 | +0.20 | +48.78% | 177 | 707 | 0.27 | 0.35 | 14 | 68 | None |
GM | Options Chain | 49.10 | Call | 47.00 | 7/03 | No | 2.69 | 2.88 | 3.10 | +0.75 | +31.92% | 176 | 2,648 | 0.28 | 0.87 | 14 | 68 | None |
HOOD | Options Chain | 84.64 | Call | 86.00 | 7/03 | No | 1.28 | 1.33 | 1.30 | -0.84 | -39.26% | 176 | 1,766 | 0.59 | 0.43 | 12 | 57 | None |
CRCL | Options Chain | 213.63 | Call | 260.00 | 7/03 | No | 3.80 | 4.80 | 3.80 | -0.70 | -15.56% | 175 | 1,034 | 1.46 | 0.21 | 3 | 22 | None |
APOG | Options Chain | 40.80 | Call | 40.00 | 8/15 | Yes | 6.50 | 9.50 | 8.40 | +5.55 | +194.74% | 175 | 184 | 0.53 | 0.51 | 10 | 44 | None |
AMZN | Options Chain | 218.18 | Put | 207.50 | 7/03 | No | 0.21 | 0.22 | 0.22 | -0.19 | -46.35% | 172 | 3,362 | 0.28 | -0.13 | 15 | 64 | None |
HOOD | Options Chain | 84.64 | Put | 74.00 | 7/03 | No | 0.32 | 0.35 | 0.33 | +0.08 | +32.00% | 172 | 525 | 0.67 | -0.10 | 12 | 57 | None |
HIMS | Options Chain | 46.30 | Put | 49.00 | 7/03 | No | 1.93 | 2.04 | 1.96 | -1.94 | -49.75% | 172 | 301 | 0.95 | -0.65 | 14 | 47 | None |
HSAI | Options Chain | 22.20 | Put | 17.50 | 7/18 | No | 0.55 | 0.65 | 0.59 | +0.24 | +68.58% | 171 | 941 | 1.02 | -0.10 | 3 | 19 | None |
NWTN | Options Chain | 1.84 | Call | 10.00 | 12/16 | No | 2.20 | 2.60 | 2.60 | -0.20 | -7.15% | 170 | 1,060 | 1.06 | 0.38 | 6 | 8 | None |
BA | Options Chain | 202.23 | Call | 207.50 | 7/03 | No | 2.81 | 3.10 | 2.80 | +1.50 | +115.39% | 170 | 805 | 0.27 | 0.29 | 5 | 42 | None |
CVNA | Options Chain | 307.99 | Call | 315.00 | 7/03 | No | 3.80 | 4.25 | 4.15 | -0.30 | -6.75% | 169 | 358 | 0.45 | 0.35 | 7 | 57 | None |
FUBO | Options Chain | 3.46 | Call | 3.50 | 7/03 | No | 0.13 | 0.15 | 0.14 | +0.05 | +55.56% | 169 | 2,916 | 0.55 | 0.46 | 14 | 36 |
Small Cap Stock List |
GME | Options Chain | 23.81 | Call | 30.00 | 7/03 | No | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 168 | 6,466 | 0.97 | 0.02 | 16 | 35 | None |
BA | Options Chain | 202.23 | Call | 205.00 | 7/03 | No | 4.10 | 4.40 | 4.28 | +2.13 | +99.07% | 168 | 1,850 | 0.27 | 0.40 | 5 | 42 | None |
COIN | Options Chain | 375.12 | Put | 340.00 | 7/03 | No | 2.78 | 2.89 | 2.82 | +0.63 | +28.77% | 168 | 1,555 | 0.65 | -0.13 | 11 | 58 | None |
COIN | Options Chain | 375.12 | Put | 355.00 | 7/03 | No | 6.15 | 6.70 | 6.38 | +1.76 | +38.10% | 166 | 418 | 0.61 | -0.24 | 11 | 58 | None |
BTBT | Options Chain | 2.02 | Call | 2.00 | 7/03 | No | 0.15 | 0.20 | 0.10 | -0.01 | -9.10% | 166 | 1,091 | 1.14 | 0.53 | 13 | 34 | None |
CRWV | Options Chain | 159.75 | Call | 170.00 | 7/03 | No | 4.05 | 4.50 | 4.08 | +0.78 | +23.64% | 165 | 1,632 | 0.93 | 0.28 | 3 | 22 | None |
CORZ | Options Chain | 17.15 | Call | 16.00 | 7/03 | No | 1.68 | 1.78 | 1.60 | +0.05 | +3.23% | 164 | 1,712 | 1.51 | 0.59 | 5 | 28 | None |
GME | Options Chain | 23.81 | Call | 23.50 | 7/03 | No | 0.74 | 0.78 | 0.76 | -0.02 | -2.57% | 163 | 2,429 | 0.43 | 0.62 | 16 | 35 | None |
CLBR | Options Chain | 13.75 | Call | 15.00 | 7/18 | No | 2.90 | 3.00 | 3.00 | +0.65 | +27.66% | 161 | 11,904 | 2.13 | 0.53 | 3 | 16 | None |
ASPS | Options Chain | 9.50 | Call | 5.00 | 7/21 | No | 0.40 | 0.70 | 0.50 | +0.45 | +900.00% | 161 | 637 | 3.43 | 0.90 | 8 | 19 | None |
CAVA | Options Chain | 78.00 | Call | 80.00 | 7/03 | No | 0.86 | 1.07 | 1.01 | -0.11 | -9.83% | 161 | 1,113 | 0.45 | 0.35 | 3 | 21 | None |
AS | Options Chain | 38.11 | Call | 35.00 | 7/18 | No | 3.50 | 3.80 | 4.00 | +0.50 | +14.29% | 161 | 668 | 0.45 | 0.79 | 3 | 20 | None |
CPNG | Options Chain | 30.00 | Call | 29.50 | 7/03 | No | 0.96 | 1.17 | 1.06 | +0.37 | +53.63% | 158 | 1,540 | 0.22 | 0.64 | 13 | 37 | None |
CRWV | Options Chain | 159.75 | Call | 175.00 | 7/03 | No | 2.45 | 3.30 | 2.95 | +0.45 | +18.00% | 157 | 1,165 | 0.96 | 0.21 | 3 | 22 | None |
HIMS | Options Chain | 46.30 | Call | 46.50 | 7/03 | No | 4.40 | 5.45 | 4.74 | +2.55 | +116.44% | 157 | 475 | 0.91 | 0.51 | 14 | 47 | None |
HIMS | Options Chain | 46.30 | Call | 48.50 | 7/11 | No | 4.50 | 5.00 | 4.61 | +2.46 | +114.42% | 157 | 7 | 0.84 | 0.44 | 14 | 47 | None |
HOOD | Options Chain | 84.64 | Call | 78.00 | 7/03 | No | 5.40 | 5.60 | 5.58 | -1.86 | -25.00% | 156 | 1,472 | 0.61 | 0.84 | 12 | 57 | None |
CME | Options Chain | 273.70 | Call | 280.00 | 7/18 | No | 2.05 | 2.65 | 2.30 | -0.08 | -3.37% | 156 | 2,257 | 0.19 | 0.31 | 14 | 76 | None |
HOOD | Options Chain | 84.64 | Put | 85.00 | 7/03 | No | 4.00 | 4.10 | 3.95 | +1.01 | +34.36% | 155 | 700 | 0.60 | -0.51 | 12 | 57 | None |
BAC | Options Chain | 47.54 | Call | 48.00 | 7/11 | No | 0.50 | 0.61 | 0.50 | -0.14 | -21.88% | 155 | 2,733 | 0.22 | 0.43 | 12 | 73 | None |
BULL | Options Chain | 11.35 | Call | 12.00 | 7/03 | No | 0.17 | 0.20 | 0.18 | -0.05 | -21.74% | 155 | 3,066 | 0.89 | 0.29 | 3 | 17 | None |
AVAV | Options Chain | 279.20 | Call | 280.00 | 7/18 | No | 16.50 | 18.00 | 18.80 | +6.81 | +56.80% | 153 | 232 | 0.54 | 0.46 | 10 | 56 | None |
HIMS | Options Chain | 46.30 | Put | 41.00 | 7/11 | No | 0.63 | 0.77 | 0.73 | -0.41 | -35.97% | 153 | 380 | 0.89 | -0.22 | 14 | 47 | None |
APLT | Options Chain | 0.37 | Call | 2.50 | 4/21 | No | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 153 | 468 | 1.81 | 0.27 | 10 | 21 | None |
AVAV | Options Chain | 279.20 | Call | 230.00 | 7/18 | No | 52.50 | 56.50 | 57.00 | +11.89 | +26.36% | 152 | 439 | 0.51 | 0.89 | 10 | 56 | None |
SIX | Options Chain | 32.00 | Call | 25.00 | 9/20 | No | 7.20 | 8.50 | 7.50 | -1.50 | -16.67% | 151 | 5,013 | 0.60 | 0.94 | 5 | 29 | None |
HIMS | Options Chain | 46.30 | Put | 43.00 | 7/11 | No | 0.85 | 1.08 | 1.00 | -0.77 | -43.51% | 151 | 718 | 0.89 | -0.31 | 14 | 47 | None |
CRCL | Options Chain | 213.63 | Call | 220.00 | 7/03 | No | 11.60 | 12.40 | 12.20 | -0.14 | -1.14% | 151 | 885 | 1.26 | 0.48 | 3 | 22 | None |
CVNA | Options Chain | 307.99 | Call | 327.50 | 7/03 | No | 1.14 | 1.38 | 1.29 | -0.21 | -14.00% | 151 | 56 | 0.46 | 0.16 | 7 | 57 | None |
DECK | Options Chain | 103.94 | Put | 97.00 | 7/03 | No | 0.15 | 0.25 | 0.21 | -0.31 | -59.62% | 151 | 243 | 0.39 | -0.16 | 15 | 65 | None |
CLBR | Options Chain | 13.75 | Call | 7.50 | 7/18 | No | 7.00 | 7.60 | 7.25 | +1.25 | +20.84% | 150 | 411 | 2.00 | 0.98 | 3 | 16 | None |
GAP | Options Chain | 22.12 | Call | 23.00 | 7/03 | No | 0.04 | 0.07 | 0.07 | -0.03 | -30.00% | 150 | 356 | 0.32 | 0.17 | 3 | 19 | None |
BP | Options Chain | 30.32 | Call | 32.00 | 7/03 | No | 0.03 | 0.16 | 0.05 | +0.02 | +66.67% | 150 | 1,029 | 0.29 | 0.10 | 8 | 55 | None |
HIMS | Options Chain | 46.30 | Call | 53.00 | 7/11 | No | 2.27 | 2.93 | 2.73 | +1.33 | +95.00% | 150 | 263 | 0.95 | 0.27 | 14 | 47 | None |
HNRG | Options Chain | 15.28 | Call | 21.00 | 8/15 | No | 0.00 | 0.40 | 0.30 | -0.24 | -44.45% | 150 | 154 | 0.85 | 0.14 | 7 | 33 | None |
AESI | Options Chain | 13.86 | Call | 12.50 | 8/15 | No | 1.85 | 2.20 | 2.00 | 0.00 | 0.00% | 150 | 76 | 0.57 | 0.71 | 3 | 17 | None |
DIS | Options Chain | 121.50 | Call | 125.00 | 7/03 | No | 0.18 | 0.20 | 0.20 | -0.02 | -9.10% | 149 | 322 | 0.17 | 0.14 | 13 | 63 | None |
CMG | Options Chain | 54.28 | Call | 55.00 | 7/03 | No | 0.42 | 0.50 | 0.47 | -0.05 | -9.62% | 147 | 22,037 | 0.27 | 0.37 | 12 | 54 | None |
AMZN | Options Chain | 218.18 | Put | 240.00 | 7/11 | No | 18.85 | 19.45 | 19.30 | -6.75 | -25.92% | 147 | 0 | 0.38 | -0.97 | 15 | 64 | None |
COIN | Options Chain | 375.12 | Call | 410.00 | 7/03 | No | 1.56 | 1.71 | 1.64 | -1.57 | -48.91% | 145 | 1,651 | 0.66 | 0.19 | 11 | 58 | None |
CRCL | Options Chain | 213.63 | Put | 180.00 | 7/03 | No | 3.90 | 4.20 | 4.29 | +1.39 | +47.94% | 145 | 1,779 | 1.27 | -0.13 | 3 | 22 | None |
DKNG | Options Chain | 42.40 | Put | 40.50 | 7/03 | No | 0.26 | 0.31 | 0.30 | +0.09 | +42.86% | 145 | 419 | 0.35 | -0.19 | 4 | 46 | None |
GME | Options Chain | 23.81 | Put | 23.00 | 7/03 | No | 0.18 | 0.20 | 0.20 | -0.03 | -13.05% | 145 | 4,995 | 0.45 | -0.26 | 16 | 35 | None |
HOOD | Options Chain | 84.64 | Call | 88.00 | 7/03 | No | 0.82 | 0.85 | 0.87 | -0.59 | -40.42% | 145 | 11,322 | 0.59 | 0.32 | 12 | 57 | None |
GOOGL | Options Chain | 173.35 | Put | 165.00 | 7/03 | No | 0.15 | 0.16 | 0.17 | -0.11 | -39.29% | 144 | 7,052 | 0.28 | -0.11 | 16 | 71 | None |
CCL | Options Chain | 26.28 | Call | 27.00 | 7/03 | No | 0.21 | 0.23 | 0.23 | +0.04 | +21.06% | 144 | 1,115 | 0.32 | 0.27 | 13 | 58 | None |
AMZN | Options Chain | 218.18 | Call | 232.50 | 7/03 | No | 0.27 | 0.29 | 0.28 | +0.16 | +133.34% | 143 | 663 | 0.27 | 0.04 | 15 | 64 | None |
IBKR | Options Chain | 53.51 | Call | 55.00 | 8/15 | Yes | 2.10 | 2.25 | 2.15 | -0.18 | -7.73% | 143 | 1,334 | 0.37 | 0.46 | 10 | 64 | None |
GOOG | Options Chain | 174.22 | Call | 190.00 | 7/11 | No | 0.25 | 0.27 | 0.25 | 0.00 | 0.00% | 142 | 1,679 | 0.26 | 0.06 | 16 | 71 | None |
DLO | Options Chain | 11.48 | Call | 11.47 | 7/18 | No | 0.45 | 0.55 | 0.45 | -0.05 | -10.00% | 142 | 1,764 | 0.43 | 0.50 | 17 | 51 | None |
COIN | Options Chain | 375.12 | Put | 372.50 | 7/03 | No | 14.35 | 15.60 | 13.85 | +2.95 | +27.07% | 141 | 297 | 0.60 | -0.44 | 11 | 58 | None |
HIMS | Options Chain | 46.30 | Call | 49.00 | 7/11 | No | 4.25 | 4.50 | 4.15 | +1.60 | +62.75% | 141 | 241 | 0.92 | 0.41 | 14 | 47 | None |
CLVS | Options Chain | 0.00 | Call | 0.50 | 1/13 | No | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 140 | 472 | 5.37 | 0.00 | 3 | 3 | None |
AMD | Options Chain | 144.27 | Call | 155.00 | 7/03 | No | 0.51 | 0.54 | 0.53 | +0.10 | +23.26% | 140 | 3,517 | 0.43 | 0.11 | 12 | 52 | None |
AMD | Options Chain | 144.27 | Call | 152.50 | 7/03 | No | 0.80 | 0.83 | 0.82 | +0.15 | +22.39% | 139 | 784 | 0.41 | 0.16 | 12 | 52 | None |
COIN | Options Chain | 375.12 | Call | 350.00 | 7/11 | No | 25.10 | 26.20 | 30.43 | -2.87 | -8.62% | 139 | 635 | 0.60 | 0.74 | 11 | 58 | None |
GTLB | Options Chain | 44.42 | Call | 44.00 | 7/03 | No | 1.20 | 1.30 | 1.26 | +0.08 | +6.78% | 139 | 659 | 0.42 | 0.55 | 10 | 43 | None |
CRWV | Options Chain | 159.75 | Put | 160.00 | 7/03 | No | 7.05 | 8.20 | 7.60 | -2.57 | -25.27% | 138 | 3,220 | 0.96 | -0.54 | 3 | 22 | None |
HIMS | Options Chain | 46.30 | Put | 30.00 | 7/03 | No | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 137 | 3,127 | 1.49 | -0.01 | 14 | 47 | None |
ASTS | Options Chain | 51.50 | Call | 51.00 | 7/03 | No | 2.72 | 3.60 | 3.35 | +1.15 | +52.28% | 136 | 514 | 0.93 | 0.50 | 5 | 44 | None |
AMD | Options Chain | 144.27 | Call | 162.50 | 7/11 | No | 0.59 | 0.62 | 0.54 | +0.01 | +1.89% | 136 | 38 | 0.43 | 0.09 | 12 | 52 | None |
BB | Options Chain | 4.71 | Call | 4.50 | 7/03 | No | 0.19 | 0.24 | 0.21 | -0.07 | -25.00% | 136 | 4,118 | 0.54 | 0.76 | 9 | 25 | None |
CORZ | Options Chain | 17.15 | Call | 18.00 | 7/03 | No | 0.85 | 1.17 | 1.02 | +0.04 | +4.09% | 135 | 2,596 | 1.83 | 0.39 | 5 | 28 | None |
ALT | Options Chain | 3.61 | Put | 3.50 | 7/03 | No | 0.15 | 0.25 | 0.20 | -0.04 | -16.67% | 135 | 767 | 1.43 | -0.40 | 9 | 29 | None |
VCXA | Options Chain | 9.15 | Call | 20.00 | 12/15 | No | 0.20 | 0.30 | 0.20 | -0.40 | -66.67% | 135 | 69 | 3.91 | 0.18 | 6 | 13 | None |
HIMS | Options Chain | 46.30 | Put | 45.00 | 7/11 | No | 1.50 | 1.60 | 1.51 | -1.03 | -40.56% | 133 | 932 | 0.94 | -0.40 | 14 | 47 | None |
AAPL | Options Chain | 201.00 | Call | 210.00 | 7/11 | No | 0.97 | 1.02 | 0.98 | +0.08 | +8.89% | 133 | 12,487 | 0.22 | 0.17 | 10 | 64 | None |
CRWD | Options Chain | 504.90 | Call | 500.00 | 7/03 | No | 7.65 | 8.10 | 8.10 | -3.85 | -32.22% | 132 | 747 | 0.32 | 0.61 | 6 | 45 | None |
DM | Options Chain | 4.96 | Call | 5.00 | 8/15 | No | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 132 | 3,497 | 0.09 | 0.62 | 11 | 24 |
Small Cap Stock List |
CNXC | Options Chain | 51.00 | Put | 55.00 | 7/18 | No | 2.75 | 3.40 | 3.28 | -0.71 | -17.80% | 132 | 736 | 0.75 | -0.46 | 14 | 68 | None |
EQNR | Options Chain | 25.12 | Call | 27.42 | 7/18 | No | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 132 | 1,771 | 0.30 | 0.09 | 13 | 66 | None |
GME | Options Chain | 23.81 | Call | 40.00 | 7/03 | No | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 131 | 3,083 | 1.63 | 0.00 | 16 | 35 | None |
CRCL | Options Chain | 213.63 | Call | 215.00 | 7/03 | No | 14.00 | 14.50 | 14.00 | -0.28 | -1.97% | 131 | 256 | 1.22 | 0.53 | 3 | 22 | None |
HIMS | Options Chain | 46.30 | Call | 44.00 | 7/03 | No | 6.55 | 6.85 | 6.85 | +3.25 | +90.28% | 131 | 740 | 0.93 | 0.69 | 14 | 47 | None |
IFRX | Options Chain | 0.84 | Call | 2.50 | 12/16 | No | 0.00 | 0.40 | 0.17 | -0.05 | -22.73% | 131 | 80 | 0.00 | 0.07 | 10 | 28 | None |
COIN | Options Chain | 375.12 | Call | 330.00 | 7/11 | No | 39.05 | 41.25 | 41.49 | -9.36 | -18.41% | 130 | 218 | 0.63 | 0.86 | 11 | 58 | None |
B | Options Chain | 21.20 | Call | 21.00 | 7/18 | No | 0.41 | 0.45 | 0.45 | -0.26 | -36.62% | 130 | 21,421 | 0.29 | 0.58 | 3 | 19 | None |
SIX | Options Chain | 32.00 | Put | 32.50 | 7/19 | No | 0.95 | 2.55 | 1.40 | +0.78 | +125.81% | 130 | 40 | 0.52 | -0.61 | 5 | 29 | None |
FTAI | Options Chain | 124.51 | Call | 125.00 | 7/03 | No | 1.45 | 2.00 | 1.20 | -1.20 | -50.00% | 130 | 13 | 0.55 | 0.38 | 7 | 55 | None |
COIN | Options Chain | 375.12 | Call | 367.50 | 7/03 | No | 10.00 | 10.60 | 10.20 | -6.46 | -38.78% | 129 | 230 | 0.59 | 0.62 | 11 | 58 | None |
AMD | Options Chain | 144.27 | Put | 144.00 | 7/03 | No | 2.40 | 2.46 | 2.53 | -0.62 | -19.69% | 129 | 634 | 0.39 | -0.50 | 12 | 52 | None |
GOOG | Options Chain | 174.22 | Put | 172.50 | 7/03 | No | 0.90 | 0.92 | 0.96 | -0.48 | -33.34% | 128 | 904 | 0.24 | -0.36 | 16 | 71 | None |
GME | Options Chain | 23.81 | Call | 24.00 | 7/11 | No | 0.85 | 0.91 | 0.87 | 0.00 | 0.00% | 128 | 3,032 | 0.48 | 0.50 | 16 | 35 | None |
HOOD | Options Chain | 84.64 | Put | 77.00 | 7/03 | No | 0.71 | 0.75 | 0.72 | +0.22 | +44.00% | 128 | 3,744 | 0.63 | -0.14 | 12 | 57 | None |
GM | Options Chain | 49.10 | Put | 50.00 | 7/03 | No | 0.83 | 0.87 | 0.85 | -0.37 | -30.33% | 127 | 352 | 0.27 | -0.65 | 14 | 68 | None |
AMD | Options Chain | 144.27 | Put | 145.00 | 7/03 | No | 2.87 | 2.94 | 2.88 | -0.82 | -22.17% | 127 | 699 | 0.39 | -0.55 | 12 | 52 | None |
ENPH | Options Chain | 43.00 | Put | 41.00 | 7/03 | No | 1.60 | 1.72 | 1.68 | -0.04 | -2.33% | 126 | 335 | 1.13 | -0.36 | 10 | 51 | None |
NWTN | Options Chain | 1.84 | Put | 6.00 | 12/16 | No | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 125 | 674 | 5.82 | -0.27 | 6 | 8 | None |
NWTN | Options Chain | 1.84 | Put | 15.00 | 12/16 | No | 2.70 | 3.30 | 2.75 | -0.25 | -8.34% | 125 | 1,245 | 7.50 | -0.78 | 6 | 8 | None |
HOOD | Options Chain | 84.64 | Call | 84.00 | 7/11 | No | 3.10 | 3.20 | 3.20 | -1.10 | -25.59% | 124 | 1,067 | 0.57 | 0.55 | 12 | 57 | None |
CRWD | Options Chain | 504.90 | Call | 497.50 | 7/03 | No | 8.85 | 9.35 | 9.00 | -4.05 | -31.04% | 123 | 190 | 0.32 | 0.65 | 6 | 45 | None |
FUBO | Options Chain | 3.46 | Call | 4.00 | 7/03 | No | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 123 | 2,766 | 0.76 | 0.07 | 14 | 36 |
Small Cap Stock List |
DIS | Options Chain | 121.50 | Call | 122.00 | 7/03 | No | 1.03 | 1.10 | 1.08 | +0.06 | +5.89% | 123 | 1,102 | 0.16 | 0.46 | 13 | 63 | None |
DAL | Options Chain | 49.14 | Call | 50.00 | 7/11 | Yes | 1.63 | 1.82 | 1.78 | -0.10 | -5.32% | 123 | 456 | 0.57 | 0.46 | 15 | 63 | None |
CIM | Options Chain | 14.30 | Call | 14.00 | 7/18 | No | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 123 | 291 | 0.19 | 0.50 | 18 | 72 | None |
CRWV | Options Chain | 159.75 | Put | 150.00 | 7/03 | No | 3.40 | 3.65 | 3.50 | -1.60 | -31.38% | 122 | 1,500 | 0.92 | -0.33 | 3 | 22 | None |
DM | Options Chain | 4.96 | Put | 5.00 | 5/16 | No | 0.05 | 0.50 | 0.20 | -0.04 | -16.67% | 122 | 407 | 0.17 | -0.50 | 11 | 24 |
Small Cap Stock List |
FDX | Options Chain | 221.13 | Call | 230.00 | 7/03 | No | 0.88 | 0.99 | 0.95 | +0.30 | +46.16% | 122 | 1,888 | 0.25 | 0.12 | 13 | 66 | None |
HOOD | Options Chain | 84.64 | Call | 95.00 | 7/03 | No | 0.18 | 0.21 | 0.19 | -0.14 | -42.43% | 122 | 8,128 | 0.63 | 0.10 | 12 | 57 | None |
HIMS | Options Chain | 46.30 | Put | 42.50 | 7/03 | No | 0.32 | 0.37 | 0.33 | -0.43 | -56.58% | 121 | 942 | 0.92 | -0.22 | 14 | 47 | None |
GOOGL | Options Chain | 173.35 | Call | 195.00 | 7/03 | No | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 121 | 3,639 | 0.36 | 0.00 | 16 | 71 | None |
CRCL | Options Chain | 213.63 | Call | 225.00 | 7/03 | No | 10.10 | 11.80 | 10.30 | -0.20 | -1.91% | 121 | 608 | 1.26 | 0.43 | 3 | 22 | None |
COIN | Options Chain | 375.12 | Put | 367.50 | 7/03 | No | 11.65 | 12.55 | 12.00 | +3.45 | +40.36% | 121 | 474 | 0.60 | -0.38 | 11 | 58 | None |
BB | Options Chain | 4.71 | Put | 5.00 | 7/03 | No | 0.42 | 0.45 | 0.42 | +0.06 | +16.67% | 121 | 401 | 0.77 | -0.68 | 9 | 25 | None |
ARCC | Options Chain | 21.81 | Call | 22.00 | 8/15 | Yes | 0.50 | 0.60 | 0.50 | -0.05 | -9.10% | 120 | 294 | 0.19 | 0.48 | 11 | 76 | None |
AMZN | Options Chain | 218.18 | Call | 215.00 | 7/11 | No | 8.30 | 8.45 | 8.49 | +2.57 | +43.42% | 120 | 3,065 | 0.26 | 0.60 | 15 | 64 | None |
COIN | Options Chain | 375.12 | Call | 500.00 | 7/03 | No | 0.09 | 0.14 | 0.09 | -0.11 | -55.00% | 120 | 904 | 0.89 | 0.01 | 11 | 58 | None |
GOOG | Options Chain | 174.22 | Put | 165.00 | 7/03 | No | 0.14 | 0.15 | 0.15 | -0.08 | -34.79% | 120 | 1,707 | 0.29 | -0.09 | 16 | 71 | None |
FIVN | Options Chain | 26.85 | Call | 30.00 | 8/15 | No | 1.35 | 1.45 | 1.40 | +0.05 | +3.71% | 120 | 8,739 | 0.65 | 0.36 | 7 | 41 | None |
HIMS | Options Chain | 46.30 | Call | 43.00 | 7/03 | No | 6.50 | 7.75 | 7.60 | +3.35 | +78.83% | 120 | 682 | 0.93 | 0.75 | 14 | 47 | None |
FARM | Options Chain | 1.37 | Put | 2.50 | 12/16 | No | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 120 | 539 | 0.00 | 0.00 | 9 | 20 | None |
HIMS | Options Chain | 46.30 | Call | 52.00 | 7/11 | No | 3.00 | 3.25 | 3.13 | +1.92 | +158.68% | 119 | 226 | 0.94 | 0.30 | 14 | 47 | None |
GOOGL | Options Chain | 173.35 | Call | 185.00 | 7/03 | No | 0.12 | 0.13 | 0.13 | -0.01 | -7.15% | 119 | 2,248 | 0.27 | 0.05 | 16 | 71 | None |
BIDU | Options Chain | 86.67 | Call | 93.00 | 7/03 | No | 0.06 | 0.13 | 0.35 | +0.18 | +105.89% | 119 | 235 | 0.38 | 0.05 | 18 | 31 | None |
HIMS | Options Chain | 46.30 | Call | 54.00 | 7/03 | No | 1.23 | 1.39 | 1.39 | +0.86 | +162.27% | 118 | 272 | 1.04 | 0.17 | 14 | 47 | None |
HUMA | Options Chain | 2.23 | Call | 2.50 | 7/18 | No | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 117 | 739 | 0.83 | 0.30 | 7 | 27 | None |
GM | Options Chain | 49.10 | Call | 49.50 | 7/03 | No | 0.83 | 0.87 | 0.88 | +0.28 | +46.67% | 117 | 880 | 0.27 | 0.45 | 14 | 68 | None |
FUBO | Options Chain | 3.46 | Call | 4.00 | 7/11 | No | 0.03 | 0.06 | 0.03 | +0.01 | +50.00% | 117 | 3,798 | 0.66 | 0.16 | 14 | 36 |
Small Cap Stock List |
ENPH | Options Chain | 43.00 | Call | 43.00 | 7/03 | No | 2.09 | 2.22 | 2.20 | -0.46 | -17.30% | 116 | 907 | 1.13 | 0.53 | 10 | 51 | None |
HOOD | Options Chain | 84.64 | Call | 75.00 | 7/11 | No | 8.65 | 8.95 | 8.53 | -2.12 | -19.91% | 116 | 3,149 | 0.60 | 0.85 | 12 | 57 | None |
GIS | Options Chain | 50.44 | Put | 52.50 | 8/15 | Yes | 2.85 | 2.95 | 2.85 | -0.35 | -10.94% | 115 | 1,945 | 0.22 | -0.70 | 12 | 64 | None |
AMZN | Options Chain | 218.18 | Call | 217.50 | 7/11 | No | 6.60 | 6.70 | 6.62 | +2.06 | +45.18% | 115 | 4,598 | 0.25 | 0.51 | 15 | 64 | None |
AVGO | Options Chain | 270.45 | Call | 272.50 | 7/03 | No | 3.25 | 3.50 | 3.53 | -0.27 | -7.11% | 115 | 2,306 | 0.32 | 0.43 | 8 | 67 | None |
PLYA | Options Chain | 13.48 | Call | 12.50 | 8/15 | No | 0.00 | 1.20 | 1.00 | -0.45 | -31.04% | 114 | 114 | 0.05 | 0.78 | 12 | 40 | None |
BBAI | Options Chain | 5.85 | Call | 7.00 | 7/03 | No | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 114 | 4,709 | 1.69 | 0.22 | 5 | 21 | None |
HOOD | Options Chain | 84.64 | Call | 81.00 | 7/03 | No | 3.40 | 3.50 | 3.41 | -1.60 | -31.94% | 114 | 1,467 | 0.60 | 0.73 | 12 | 57 | None |
CSCO | Options Chain | 69.10 | Call | 72.00 | 7/03 | No | 0.03 | 0.07 | 0.04 | 0.00 | 0.00% | 113 | 24 | 0.97 | 0.02 | 10 | 67 | None |
AMZN | Options Chain | 218.18 | Put | 222.50 | 7/03 | No | 3.75 | 3.85 | 4.00 | -2.35 | -37.01% | 113 | 343 | 0.25 | -0.76 | 15 | 64 | None |
COIN | Options Chain | 375.12 | Call | 370.00 | 7/11 | No | 14.25 | 14.90 | 15.00 | -5.65 | -27.37% | 112 | 592 | 0.59 | 0.58 | 11 | 58 | None |
COIN | Options Chain | 375.12 | Call | 400.00 | 7/11 | No | 5.60 | 6.00 | 5.90 | -3.32 | -36.01% | 112 | 2,622 | 0.60 | 0.33 | 11 | 58 | None |
CORZ | Options Chain | 17.15 | Call | 15.00 | 7/03 | No | 1.92 | 2.53 | 2.60 | +0.40 | +18.19% | 112 | 1,619 | 1.48 | 0.71 | 5 | 28 | None |
DIS | Options Chain | 121.50 | Call | 123.00 | 7/11 | No | 1.19 | 1.27 | 1.25 | +0.10 | +8.70% | 112 | 415 | 0.17 | 0.39 | 13 | 63 | None |
HOOD | Options Chain | 84.64 | Call | 95.00 | 7/11 | No | 0.51 | 0.66 | 0.64 | -0.31 | -32.64% | 112 | 979 | 0.58 | 0.19 | 12 | 57 | None |
CVNA | Options Chain | 307.99 | Call | 335.00 | 7/03 | No | 0.57 | 0.68 | 0.75 | -0.09 | -10.72% | 111 | 3,341 | 0.47 | 0.09 | 7 | 57 | None |
GOOGL | Options Chain | 173.35 | Put | 172.50 | 7/11 | No | 2.22 | 2.24 | 2.30 | -0.51 | -18.15% | 111 | 335 | 0.25 | -0.43 | 16 | 71 | None |
FDX | Options Chain | 221.13 | Call | 230.00 | 7/11 | No | 1.85 | 2.20 | 2.05 | +0.65 | +46.43% | 111 | 332 | 0.24 | 0.20 | 13 | 66 | None |
BAC | Options Chain | 47.54 | Call | 47.50 | 7/11 | No | 0.71 | 0.80 | 0.73 | -0.16 | -17.98% | 111 | 1,288 | 0.22 | 0.52 | 12 | 73 | None |
BULL | Options Chain | 11.35 | Call | 10.50 | 7/03 | No | 0.74 | 0.83 | 0.71 | -0.15 | -17.45% | 110 | 1,202 | 0.93 | 0.75 | 3 | 17 | None |
GCT | Options Chain | 20.13 | Call | 20.00 | 8/15 | No | 2.10 | 2.30 | 2.35 | +0.27 | +12.99% | 110 | 380 | 0.72 | 0.56 | 3 | 18 | None |
CSCO | Options Chain | 69.10 | Call | 72.00 | 7/11 | No | 0.04 | 0.07 | 0.07 | -0.02 | -22.23% | 110 | 41 | 0.17 | 0.08 | 10 | 67 | None |
CLBR | Options Chain | 13.75 | Call | 17.50 | 8/15 | No | 3.70 | 4.20 | 3.79 | +0.54 | +16.62% | 110 | 1,649 | 2.21 | 0.54 | 3 | 16 | None |
CLF | Options Chain | 7.44 | Put | 7.00 | 7/03 | No | 0.08 | 0.09 | 0.09 | -0.02 | -18.19% | 110 | 1,312 | 0.93 | -0.23 | 6 | 41 | None |
DIS | Options Chain | 121.50 | Call | 124.00 | 7/03 | No | 0.32 | 0.36 | 0.37 | +0.02 | +5.72% | 110 | 1,085 | 0.17 | 0.22 | 13 | 63 | None |
DELL | Options Chain | 125.50 | Call | 130.00 | 7/03 | No | 0.45 | 0.75 | 0.48 | -0.53 | -52.48% | 110 | 1,991 | 0.33 | 0.28 | 15 | 61 | None |
HSAI | Options Chain | 22.20 | Call | 17.50 | 7/18 | No | 3.30 | 3.50 | 3.41 | -2.49 | -42.21% | 110 | 1,072 | 0.72 | 0.90 | 3 | 19 | None |
HIMS | Options Chain | 46.30 | Put | 41.00 | 7/03 | No | 0.20 | 0.25 | 0.23 | -0.25 | -52.09% | 110 | 1,092 | 0.96 | -0.16 | 14 | 47 | None |
WRLD | Options Chain | 164.51 | Put | 120.00 | 1/19 | No | 3.50 | 7.90 | 7.90 | % | 110 | 0 | 2.51 | -0.44 | 14 | 48 | None | |
SUP | Options Chain | 0.32 | Call | 2.50 | 1/16 | No | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 110 | 939 | 2.55 | 0.48 | 10 | 15 | None |
CORZ | Options Chain | 17.15 | Call | 17.00 | 7/11 | No | 1.75 | 1.97 | 2.00 | +0.20 | +11.12% | 109 | 465 | 1.61 | 0.51 | 5 | 28 | None |
CRCL | Options Chain | 213.63 | Put | 140.00 | 7/03 | No | 0.55 | 0.60 | 0.55 | +0.11 | +25.00% | 107 | 596 | 1.63 | -0.02 | 3 | 22 | None |
CDE | Options Chain | 9.06 | Put | 7.50 | 8/15 | No | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 107 | 107 | 0.54 | -0.15 | 12 | 47 | None |
BTI | Options Chain | 48.17 | Call | 49.00 | 7/18 | No | 0.15 | 0.20 | 0.20 | -0.10 | -33.34% | 106 | 1,842 | 0.19 | 0.26 | 10 | 67 | None |
GME | Options Chain | 23.81 | Put | 22.00 | 7/03 | No | 0.07 | 0.09 | 0.07 | -0.04 | -36.37% | 106 | 15,972 | 0.52 | -0.14 | 16 | 35 | None |
GFI | Options Chain | 23.87 | Call | 27.00 | 7/18 | No | 0.00 | 0.15 | 0.10 | -0.10 | -50.00% | 106 | 2,336 | 0.45 | 0.16 | 13 | 58 | None |
EL | Options Chain | 79.70 | Call | 80.00 | 7/03 | No | 2.69 | 2.98 | 3.09 | +1.99 | +180.91% | 106 | 356 | 0.32 | 0.42 | 7 | 48 | None |
ETOR | Options Chain | 67.20 | Call | 65.00 | 7/18 | No | 4.20 | 4.70 | 4.40 | -1.35 | -23.48% | 106 | 1,537 | 0.71 | 0.61 | 3 | 20 | None |
HD | Options Chain | 363.74 | Put | 350.00 | 7/11 | No | 0.94 | 1.19 | 0.92 | -0.47 | -33.82% | 106 | 193 | 0.21 | -0.19 | 10 | 60 | None |
GTX | Options Chain | 10.21 | Call | 10.00 | 7/18 | No | 0.40 | 0.70 | 0.56 | +0.06 | +12.00% | 106 | 114 | 0.42 | 0.62 | 13 | 44 | None |
BBAI | Options Chain | 5.85 | Call | 6.50 | 7/03 | No | 0.15 | 0.20 | 0.15 | -0.10 | -40.00% | 105 | 2,292 | 1.48 | 0.32 | 5 | 21 | None |
BBAI | Options Chain | 5.85 | Put | 5.50 | 7/03 | No | 0.30 | 0.35 | 0.35 | +0.05 | +16.67% | 104 | 2,933 | 1.29 | -0.36 | 5 | 21 | None |
PLYA | Options Chain | 13.48 | Call | 12.50 | 11/21 | No | 0.00 | 1.05 | 1.00 | -0.05 | -4.77% | 104 | 73 | 0.03 | 0.75 | 12 | 40 | None |
ARRY | Options Chain | 6.50 | Call | 8.00 | 7/18 | No | 0.10 | 0.20 | 0.20 | +0.03 | +17.65% | 104 | 4,617 | 0.85 | 0.18 | 8 | 33 | None |
IBRX | Options Chain | 2.77 | Put | 2.50 | 7/18 | No | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 104 | 5,217 | 1.07 | -0.28 | 4 | 26 | None |
AMD | Options Chain | 144.27 | Call | 147.00 | 7/03 | No | 2.20 | 2.25 | 2.25 | +0.43 | +23.63% | 104 | 1,297 | 0.39 | 0.35 | 12 | 52 | None |
CORZ | Options Chain | 17.15 | Call | 17.50 | 7/03 | No | 1.05 | 1.19 | 1.20 | +0.10 | +9.10% | 103 | 6,112 | 1.68 | 0.44 | 5 | 28 | None |
COIN | Options Chain | 375.12 | Put | 330.00 | 7/03 | No | 1.59 | 1.70 | 1.58 | +0.20 | +14.50% | 103 | 1,058 | 0.69 | -0.09 | 11 | 58 | None |
GME | Options Chain | 23.81 | Call | 25.00 | 7/11 | No | 0.53 | 0.57 | 0.55 | -0.04 | -6.78% | 103 | 3,847 | 0.52 | 0.35 | 16 | 35 | None |
HIMS | Options Chain | 46.30 | Call | 70.00 | 7/03 | No | 0.16 | 0.34 | 0.17 | +0.04 | +30.77% | 103 | 797 | 2.30 | 0.02 | 14 | 47 | None |
HIMS | Options Chain | 46.30 | Call | 93.00 | 7/03 | No | 0.01 | 0.04 | 0.04 | +0.02 | +100.00% | 103 | 250 | 1.86 | 0.00 | 14 | 47 | None |
WW | Options Chain | 0.25 | Put | 0.50 | 6/20 | No | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 103 | 2,305 | 3.11 | -0.85 | 8 | 21 | None |
APP | Options Chain | 348.63 | Call | 355.00 | 7/03 | No | 3.50 | 5.40 | 5.10 | -0.87 | -14.58% | 103 | 103 | 0.54 | 0.40 | 9 | 60 | None |
BULL | Options Chain | 11.35 | Call | 11.00 | 7/11 | No | 0.62 | 0.72 | 0.70 | -0.08 | -10.26% | 103 | 1,589 | 0.76 | 0.55 | 3 | 17 | None |
BUR | Options Chain | 11.66 | Put | 10.00 | 7/18 | No | 0.15 | 0.20 | 0.20 | -0.06 | -23.08% | 102 | 4,291 | 0.74 | -0.15 | 12 | 58 | None |
BKSY | Options Chain | 20.61 | Call | 30.00 | 7/18 | No | 0.15 | 0.30 | 0.25 | -0.07 | -21.88% | 102 | 150 | 1.15 | 0.13 | 4 | 35 | None |
HIMS | Options Chain | 46.30 | Put | 36.00 | 7/03 | No | 0.09 | 0.22 | 0.13 | -0.04 | -23.53% | 102 | 375 | 1.13 | -0.06 | 14 | 47 | None |
SMRT | Options Chain | 0.92 | Put | 2.50 | 12/16 | No | 0.10 | 0.35 | 0.22 | +0.07 | +46.67% | 102 | 142 | 7.24 | -0.68 | 13 | 25 | None |
GEV | Options Chain | 507.73 | Call | 522.50 | 7/03 | No | 2.50 | 3.00 | 2.90 | -1.60 | -35.56% | 102 | 32 | 0.35 | 0.28 | 3 | 22 | None |
AMC | Options Chain | 3.02 | Call | 3.50 | 7/11 | No | 0.04 | 0.06 | 0.04 | -0.01 | -20.00% | 102 | 3,310 | 0.75 | 0.21 | 9 | 25 | None |
AMD | Options Chain | 144.27 | Call | 150.00 | 7/11 | No | 2.67 | 2.73 | 2.66 | +0.35 | +15.16% | 101 | 2,930 | 0.40 | 0.31 | 12 | 52 | None |
COF | Options Chain | 210.72 | Call | 215.00 | 7/03 | No | 1.30 | 1.55 | 1.20 | -0.48 | -28.58% | 101 | 615 | 0.28 | 0.32 | 11 | 73 | None |
CME | Options Chain | 273.70 | Call | 290.00 | 7/18 | No | 0.40 | 0.70 | 0.47 | -0.05 | -9.62% | 101 | 2,213 | 0.18 | 0.10 | 14 | 76 | None |
CORZ | Options Chain | 17.15 | Call | 16.50 | 7/03 | No | 1.27 | 1.61 | 1.50 | -0.05 | -3.23% | 101 | 1,030 | 1.64 | 0.54 | 5 | 28 | None |
GTLB | Options Chain | 44.42 | Call | 44.50 | 7/03 | No | 0.90 | 1.00 | 0.85 | +0.05 | +6.25% | 101 | 40 | 0.69 | 0.46 | 10 | 43 | None |
DVN | Options Chain | 32.49 | Call | 34.50 | 7/03 | No | 0.05 | 0.07 | 0.05 | -0.04 | -44.45% | 101 | 167 | 0.32 | 0.11 | 9 | 66 | None |
IBKR | Options Chain | 53.51 | Call | 58.75 | 7/18 | Yes | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 101 | 1,861 | 0.39 | 0.19 | 10 | 64 | None |
HOOD | Options Chain | 84.64 | Put | 61.00 | 7/03 | No | 0.01 | 0.15 | 0.02 | -0.01 | -33.34% | 101 | 218 | 1.13 | 0.00 | 12 | 57 | None |
AAPL | Options Chain | 201.00 | Call | 205.00 | 7/03 | No | 1.20 | 1.25 | 1.26 | +0.14 | +12.50% | 101 | 17,894 | 0.23 | 0.27 | 10 | 64 | None |
BTU | Options Chain | 12.75 | Call | 13.50 | 7/03 | No | 0.12 | 0.20 | 0.17 | +0.03 | +21.43% | 101 | 357 | 0.56 | 0.26 | 19 | 28 | None |