Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

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
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