Unusual Options Activity

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
TTD Options Chain 54.23 Call 55.00 8/15 Yes 1.54 1.64 1.60 -31.35 -95.15% 32,755 248 0.63 0.46 10 48 None
MO Options Chain 64.19 Call 66.00 8/15 No 0.08 0.09 0.09 +0.05 +125.00% 17,169 159 0.16 0.12 11 66 None
WBD Options Chain 10.91 Put 11.00 8/22 No 0.38 0.41 0.33 +0.20 +153.85% 10,568 108 0.39 -0.53 3 17 None
PRTA Options Chain 7.69 Put 7.50 8/15 Yes 0.45 0.55 0.50 +0.25 +100.00% 25,279 295 1.32 -0.43 12 32 None
TSLA Options Chain 329.65 Put 190.00 8/29 No 0.21 0.22 0.21 -0.05 -19.24% 27,426 322 1.00 0.00 8 49 None
HAL Options Chain 20.90 Put 19.50 8/15 No 0.00 0.08 0.06 -0.01 -14.29% 10,008 120 0.44 -0.10 12 57 None
ASTS Options Chain 46.63 Call 51.00 8/15 Yes 1.65 1.82 1.65 -0.67 -28.88% 21,188 264 1.29 0.33 5 42 None
SOUN Options Chain 13.55 Put 13.50 8/15 No 0.71 0.73 0.73 -2.67 -78.53% 8,670 115 1.00 -0.46 3 17 None
NVDA Options Chain 182.70 Put 85.00 8/22 No 0.01 0.02 0.01 0.00 0.00% 13,714 190 1.33 0.00 16 59 None
AAPL Options Chain 229.35 Call 250.00 9/12 No 1.18 1.24 1.20 +0.83 +224.33% 12,190 214 0.24 0.15 9 64 None
MSTR Options Chain 395.13 Call 407.50 8/15 No 6.25 6.40 6.29 -3.96 -38.64% 38,138 691 0.51 0.35 5 74 None
IONQ Options Chain 41.85 Call 43.50 8/15 No 0.80 1.01 1.01 +0.30 +42.26% 19,918 369 0.72 0.37 8 45 None
AAPL Options Chain 229.35 Put 227.50 8/15 No 2.78 2.81 2.80 -6.05 -68.37% 27,915 519 0.29 -0.42 9 64 None
ASAN Options Chain 13.54 Put 13.50 8/15 No 0.30 0.40 0.34 +0.12 +54.55% 6,626 138 0.50 -0.47 9 34 None
CF Options Chain 80.91 Put 70.00 9/19 No 0.50 0.65 0.55 +0.32 +139.13% 10,218 221 0.37 -0.11 14 65 None
CRWV Options Chain 129.55 Call 50.00 1/16 No 77.25 82.00 78.65 +6.70 +9.32% 4,511 102 1.59 1.00 3 22 None
UPST Options Chain 68.76 Call 73.00 8/15 No 1.00 1.21 1.02 -0.56 -35.45% 10,930 250 0.69 0.28 5 44 None
CVNA Options Chain 347.56 Call 390.00 8/22 No 0.88 2.14 1.32 -1.63 -55.26% 5,058 119 0.45 0.11 7 59 None
CTLP Options Chain 10.90 Put 10.00 9/19 Yes 0.10 0.20 0.10 -0.05 -33.34% 21,198 511 0.34 -0.18 16 42 None
AAPL Options Chain 229.35 Put 222.50 8/15 No 1.28 1.29 1.28 -3.63 -73.94% 31,888 774 0.30 -0.23 9 64 None
CTLP Options Chain 10.90 Put 10.00 3/20 Yes 0.00 0.30 0.30 +0.15 +100.00% 21,141 534 0.15 -0.23 16 42 None
NVAX Options Chain 8.37 Call 8.00 8/29 No 0.72 0.76 0.76 -0.24 -24.00% 6,250 158 0.66 0.64 19 48
Small Cap Stock List
CLF Options Chain 9.56 Put 8.50 8/29 No 0.18 0.20 0.20 -0.07 -25.93% 5,139 147 0.66 -0.21 6 39 None
HUT Options Chain 19.45 Call 22.50 8/15 No 0.15 0.19 0.09 -0.09 -50.00% 3,990 121 0.92 0.14 7 40 None
AAPL Options Chain 229.35 Call 232.50 8/22 No 3.40 3.50 3.45 +2.51 +267.03% 5,735 175 0.27 0.41 9 64 None
ONON Options Chain 45.66 Put 37.50 8/15 No 0.17 0.22 0.22 +0.02 +10.00% 4,013 123 1.00 -0.06 12 53 None
XYZ Options Chain 73.39 Call 79.00 8/15 No 0.23 0.25 0.27 -3.10 -91.99% 6,113 189 0.42 0.13 17 58 None
MSTR Options Chain 395.13 Call 457.50 8/15 No 0.73 0.76 0.76 -0.69 -47.59% 5,097 162 0.64 0.09 5 74 None
CRWV Options Chain 129.55 Call 90.00 8/15 No 39.10 40.50 39.12 +9.62 +32.61% 5,741 185 3.04 1.00 3 22 None
TTD Options Chain 54.23 Put 50.00 8/15 Yes 0.40 0.46 0.42 +0.37 +740.00% 20,975 692 0.64 -0.17 10 48 None
RDDT Options Chain 215.44 Call 227.50 8/15 No 2.79 3.10 3.00 +0.11 +3.81% 3,197 106 0.61 0.28 9 40 None
RGTI Options Chain 15.44 Call 16.50 8/15 No 0.50 0.54 0.50 -0.12 -19.36% 49,303 1,635 1.06 0.35 3 18 None
RGTI Options Chain 15.44 Put 13.50 8/15 No 0.24 0.26 0.26 -0.01 -3.71% 36,657 1,229 1.15 -0.18 3 18 None
BMY Options Chain 45.95 Call 46.50 8/15 No 0.47 0.49 0.48 +0.12 +33.34% 8,257 277 0.27 0.37 11 63 None
SATS Options Chain 27.08 Call 31.00 9/19 No 1.35 1.55 1.42 +0.02 +1.43% 4,820 163 0.72 0.37 8 52 None
STNE Options Chain 14.44 Put 14.00 9/19 Yes 0.45 0.65 0.45 -0.75 -62.50% 4,704 164 0.44 -0.34 8 55 None
GOOGL Options Chain 201.42 Call 212.50 8/22 No 1.65 1.72 1.67 +0.83 +98.81% 3,062 109 0.34 0.23 15 70 None
AAPL Options Chain 229.35 Put 230.00 8/29 No 5.85 6.00 5.96 -6.14 -50.75% 3,055 109 0.26 -0.50 9 64 None
OKTA Options Chain 91.55 Call 101.00 8/15 No 0.41 0.50 0.42 -0.36 -46.16% 3,233 117 0.59 0.10 11 51 None
METC Options Chain 22.55 Put 17.00 9/19 No 0.35 0.50 0.50 -0.30 -37.50% 3,608 131 0.83 -0.12 8 43 None
HOOD Options Chain 114.63 Call 112.00 8/22 No 6.50 6.70 6.68 +1.38 +26.04% 7,575 280 0.57 0.61 11 57 None
GOOG Options Chain 202.09 Put 190.00 3/20 Yes 11.10 11.25 11.15 -1.60 -12.55% 9,092 338 0.30 -0.31 15 70 None
AAPL Options Chain 229.35 Put 232.50 8/15 No 5.35 5.50 5.46 -6.89 -55.79% 3,942 147 0.28 -0.64 9 64 None
CMCSA Options Chain 31.67 Put 30.50 8/15 No 0.04 0.07 0.05 -0.06 -54.55% 6,009 229 0.23 -0.11 15 65 None
UAN Options Chain 96.53 Call 75.00 12/19 No 19.80 24.00 23.80 +3.08 +14.87% 5,735 223 0.62 1.00 13 59 None
AAPL Options Chain 229.35 Put 230.00 8/22 No 5.05 5.15 5.10 -6.40 -55.66% 5,656 221 0.27 -0.51 9 64 None
HUT Options Chain 19.45 Call 20.50 8/15 No 0.47 0.52 0.51 -0.23 -31.09% 4,235 166 0.83 0.35 7 40 None
PAYX Options Chain 141.19 Put 140.00 10/17 Yes 4.00 5.00 4.77 -0.83 -14.83% 3,100 126 0.23 -0.41 8 63 None
U Options Chain 33.25 Call 40.00 8/22 No 0.30 0.35 0.33 0.00 0.00% 10,983 448 0.79 0.12 6 42 None
VIAV Options Chain 10.93 Call 10.00 9/19 Yes 1.10 1.30 1.09 +0.33 +43.43% 4,005 165 0.42 0.80 6 37 None
CORZ Options Chain 14.41 Call 15.50 8/22 Yes 0.64 0.71 0.61 +0.01 +1.67% 5,174 214 0.94 0.39 5 25 None
BBY Options Chain 68.97 Call 70.00 8/22 No 1.34 1.48 1.34 +0.43 +47.26% 3,204 133 0.33 0.44 12 61 None
SMR Options Chain 39.35 Put 37.00 8/15 No 1.02 1.22 1.12 +0.22 +24.45% 18,704 784 0.99 -0.30 3 20 None
USAR Options Chain 16.26 Call 30.00 3/20 No 2.30 2.45 2.38 +0.58 +32.23% 3,072 129 1.21 0.34 3 18 None
PAAS Options Chain 31.95 Call 33.00 10/17 No 1.90 1.95 1.94 +0.29 +17.58% 12,484 539 0.41 0.48 17 60 None
RUN Options Chain 11.85 Put 10.00 8/29 No 0.53 0.60 0.59 +0.11 +22.92% 4,769 212 1.24 -0.24 7 44 None
PLTR Options Chain 186.96 Put 187.50 8/15 No 4.65 4.80 4.75 -3.35 -41.36% 7,597 338 0.44 -0.50 11 51 None
SOUN Options Chain 13.55 Put 14.00 8/15 No 1.03 1.06 1.04 -2.71 -72.27% 5,236 233 1.06 -0.57 3 17 None
TTD Options Chain 54.23 Call 87.50 8/15 Yes 0.01 0.02 0.01 -7.06 -99.86% 4,058 183 1.30 0.00 10 48 None
AAPL Options Chain 229.35 Put 227.50 8/22 No 3.90 4.00 3.98 -5.32 -57.21% 2,984 135 0.27 -0.43 9 64 None
HOOD Options Chain 114.63 Put 115.00 8/15 No 3.80 3.95 3.80 -3.35 -46.86% 5,555 256 0.59 -0.49 11 57 None
APP Options Chain 455.98 Call 475.00 8/15 No 6.50 6.80 6.55 +2.35 +55.96% 3,011 143 0.54 0.31 9 62 None
AAPL Options Chain 229.35 Put 220.00 2/20 Yes 10.95 11.10 11.05 -3.75 -25.34% 20,913 1,008 0.26 -0.34 9 64 None
RUN Options Chain 11.85 Put 11.00 8/29 No 0.88 0.93 0.92 +0.14 +17.95% 5,410 266 1.18 -0.34 7 44 None
AAPL Options Chain 229.35 Call 237.50 8/15 No 0.96 0.98 0.96 +0.76 +380.00% 31,973 1,595 0.29 0.19 9 64 None
PINS Options Chain 35.13 Put 33.00 8/29 Yes 0.14 0.45 0.29 -0.29 -50.00% 3,162 158 0.36 -0.21 17 48 None
CART Options Chain 51.21 Put 45.00 9/19 No 0.30 0.45 0.32 -0.98 -75.39% 2,044 105 0.35 -0.12 3 21 None
TSLA Options Chain 329.65 Put 327.50 8/15 No 6.55 6.65 6.59 -4.43 -40.20% 19,849 1,026 0.43 -0.44 8 49 None
UNH Options Chain 250.89 Put 470.00 8/15 No 218.05 221.35 218.90 -8.75 -3.85% 23,661 1,225 3.04 -1.00 13 69 None
GLW Options Chain 65.77 Call 68.00 8/15 No 0.15 0.19 0.19 +0.04 +26.67% 6,096 322 0.22 0.18 8 59 None
RUN Options Chain 11.85 Put 8.50 8/29 No 0.21 0.42 0.20 0.00 0.00% 4,649 247 1.44 -0.11 7 44 None
TTD Options Chain 54.23 Call 65.00 8/15 Yes 0.19 0.21 0.19 -23.31 -99.20% 3,848 206 0.85 0.06 10 48 None
IONQ Options Chain 41.85 Put 37.00 8/15 No 0.26 0.29 0.29 -0.31 -51.67% 19,369 1,044 0.79 -0.12 8 45 None
UAN Options Chain 96.53 Call 85.00 8/15 No 10.00 14.00 9.50 -1.50 -13.64% 2,965 161 1.62 1.00 13 59 None
CRWV Options Chain 129.55 Put 120.00 8/29 No 12.20 14.25 13.60 -3.15 -18.81% 13,273 724 1.21 -0.39 3 22 None
CVNA Options Chain 347.56 Call 400.00 9/05 No 2.25 3.65 2.78 -2.00 -41.85% 2,100 118 0.45 0.15 7 59 None
RUN Options Chain 11.85 Put 12.00 8/29 No 1.36 1.43 1.45 +0.12 +9.03% 2,470 139 1.16 -0.46 7 44 None
UNH Options Chain 250.89 Put 420.00 8/15 No 167.80 169.85 170.55 -8.55 -4.78% 1,810 102 1.98 -1.00 13 69 None
SMR Options Chain 39.35 Call 43.00 8/15 No 0.70 0.81 0.76 -3.74 -83.12% 18,667 1,058 0.94 0.27 3 20 None
UAN Options Chain 96.53 Call 90.00 8/15 No 5.20 8.00 5.50 -0.80 -12.70% 2,235 127 0.96 1.00 13 59 None
UNH Options Chain 250.89 Put 400.00 8/15 No 148.35 150.00 150.65 -7.45 -4.72% 1,860 106 1.89 -1.00 13 69 None
MRVL Options Chain 77.34 Put 72.00 8/22 Yes 0.93 0.98 0.96 -0.76 -44.19% 3,546 203 0.50 -0.21 7 48 None
UNH Options Chain 250.89 Put 410.00 8/15 No 157.25 160.45 159.20 -7.51 -4.51% 1,990 114 2.12 -1.00 13 69 None
SNOW Options Chain 191.73 Put 187.50 8/15 No 2.64 2.86 2.64 +1.69 +177.90% 1,899 111 0.44 -0.34 3 46 None
ONON Options Chain 45.66 Call 45.00 8/15 No 2.74 3.55 2.75 +0.22 +8.70% 3,321 195 0.97 0.57 12 53 None
SNOW Options Chain 191.73 Put 192.50 8/22 Yes 6.60 6.90 6.57 +4.52 +220.49% 2,403 142 0.44 -0.49 3 46 None
TEM Options Chain 60.87 Put 61.00 8/22 No 3.20 3.40 3.50 -2.80 -44.45% 2,144 128 0.69 -0.47 3 21 None
MARA Options Chain 15.38 Put 14.50 8/15 No 0.19 0.21 0.20 +0.05 +33.34% 53,043 3,178 0.66 -0.24 12 58 None
XYZ Options Chain 73.39 Call 78.00 8/15 No 0.32 0.36 0.37 -3.43 -90.27% 4,745 287 0.41 0.17 17 58 None
TTD Options Chain 54.23 Put 42.50 9/19 Yes 0.40 0.42 0.40 +0.28 +233.34% 15,116 918 0.57 -0.08 10 48 None
APA Options Chain 20.01 Call 19.00 8/29 No 1.39 1.49 1.30 +0.20 +18.19% 2,004 123 0.42 0.71 14 63 None
CLF Options Chain 9.56 Put 9.00 8/22 No 0.24 0.26 0.25 -0.08 -24.25% 5,397 333 0.66 -0.30 6 39 None
BULL Options Chain 15.00 Put 13.00 8/15 No 0.10 0.13 0.11 -0.03 -21.43% 39,497 2,471 0.86 -0.06 3 18 None
DB Options Chain 36.26 Call 36.00 1/16 Yes 3.70 3.80 3.80 +0.66 +21.02% 1,672 105 0.34 0.60 15 70 None
SBET Options Chain 23.92 Call 36.00 8/29 Yes 1.40 1.71 1.64 +1.14 +228.00% 3,006 189 2.09 0.26 8 31 None
TEM Options Chain 60.87 Call 63.00 8/22 No 2.40 2.50 2.46 -0.49 -16.61% 1,921 121 0.70 0.43 3 21 None
TRIP Options Chain 17.97 Call 19.00 9/19 No 0.55 0.60 0.59 +0.35 +145.84% 5,291 335 0.32 0.43 10 37 None
AAPL Options Chain 229.35 Put 230.00 8/15 No 3.95 4.00 3.96 -6.64 -62.65% 31,947 2,030 0.28 -0.53 9 64 None
WULF Options Chain 5.03 Call 7.00 8/22 Yes 0.01 0.31 0.09 -0.02 -18.19% 2,219 142 1.53 0.15 5 31 None
F Options Chain 11.32 Call 10.50 8/15 No 0.77 0.85 0.83 +0.06 +7.80% 16,173 1,043 0.56 1.00 15 52 None
GOOG Options Chain 202.09 Call 240.00 9/18 Yes 14.15 14.60 14.22 +2.22 +18.50% 1,581 102 0.28 0.39 15 70 None
ACN Options Chain 239.20 Put 340.00 9/19 No 99.90 101.90 101.50 +2.60 +2.63% 2,090 136 0.68 -1.00 17 65 None
MSTR Options Chain 395.13 Put 392.50 8/15 No 9.60 10.15 10.19 +2.10 +25.96% 3,062 200 0.52 -0.44 5 74 None
MSFT Options Chain 522.04 Call 545.00 8/22 No 0.61 0.64 0.62 -0.38 -38.00% 16,620 1,097 0.16 0.09 14 68 None
PLTR Options Chain 186.96 Call 192.50 9/05 No 7.25 7.40 7.44 +2.04 +37.78% 1,908 126 0.45 0.44 11 51 None
AFRM Options Chain 72.33 Put 67.00 8/15 No 0.56 0.61 0.59 +0.42 +247.06% 11,446 764 0.61 -0.17 4 44 None
TSLA Options Chain 329.65 Call 490.00 9/05 No 0.22 0.25 0.22 +0.08 +57.15% 1,516 103 0.61 0.01 8 49 None
TTD Options Chain 54.23 Call 88.00 8/22 Yes 0.00 0.42 0.04 -7.24 -99.46% 3,944 270 1.50 0.00 10 48 None
ACN Options Chain 239.20 Put 310.00 9/19 No 70.20 72.10 69.90 +1.60 +2.35% 4,140 284 0.56 -0.98 17 65 None
VZ Options Chain 43.15 Call 45.00 9/12 No 0.20 0.21 0.20 -0.03 -13.05% 1,690 116 0.14 0.20 13 72 None
UNH Options Chain 250.89 Put 340.00 8/15 No 88.05 90.60 90.25 -5.95 -6.19% 1,891 130 1.50 -1.00 13 69 None
EPD Options Chain 31.44 Call 32.50 8/15 No 0.04 0.05 0.05 +0.01 +25.00% 18,137 1,255 0.19 0.12 13 68 None
VKTX Options Chain 37.89 Call 40.00 8/29 No 2.47 4.65 4.53 +1.02 +29.06% 2,151 149 1.22 0.51 8 45 None
AAPL Options Chain 229.35 Put 225.00 9/05 No 4.30 4.35 4.34 -4.71 -52.05% 2,684 187 0.26 -0.36 9 64 None
UNH Options Chain 250.89 Put 530.00 9/19 No 277.55 280.25 280.95 -3.95 -1.39% 2,460 174 1.24 -1.00 13 69 None
PCG Options Chain 15.00 Call 17.00 10/17 No 0.43 0.46 0.44 0.00 0.00% 10,142 718 0.41 0.29 11 60 None
SEI Options Chain 29.99 Call 35.00 9/19 No 0.80 0.95 0.83 -0.32 -27.83% 3,416 242 0.61 0.26 3 19 None
MU Options Chain 118.89 Put 116.00 8/15 No 1.72 1.79 1.75 -3.65 -67.60% 1,714 123 0.46 -0.34 16 70 None
XYZ Options Chain 73.39 Call 77.00 8/15 No 0.45 0.48 0.45 -3.74 -89.26% 7,982 576 0.40 0.23 17 58 None
ZETA Options Chain 18.73 Call 20.00 8/29 No 0.55 0.65 0.60 -0.35 -36.85% 2,927 213 0.57 0.36 10 42 None
UNH Options Chain 250.89 Put 320.00 8/15 No 67.60 70.05 68.90 -8.60 -11.10% 11,291 826 1.37 -1.00 13 69 None
TSLA Options Chain 329.65 Call 332.50 8/22 No 10.20 10.30 10.25 +2.70 +35.77% 2,719 199 0.44 0.49 8 49 None
AAPL Options Chain 229.35 Call 232.50 8/15 No 2.21 2.25 2.21 +1.78 +413.96% 50,132 3,674 0.28 0.36 9 64 None
AAPL Options Chain 229.35 Call 237.50 8/22 No 1.85 1.88 1.86 +1.39 +295.75% 2,599 191 0.27 0.26 9 64 None
ADBE Options Chain 341.05 Put 570.00 1/16 Yes 227.80 230.25 231.30 -0.71 -0.31% 2,415 179 0.57 -0.96 13 62 None
NVDA Options Chain 182.70 Call 207.50 8/15 No 0.03 0.04 0.04 0.00 0.00% 5,701 426 0.39 0.01 16 59 None
HOOD Options Chain 114.63 Put 113.00 8/15 No 2.87 2.95 2.86 -3.25 -53.20% 2,042 153 0.59 -0.41 11 57 None
TTD Options Chain 54.23 Put 55.00 8/15 Yes 2.20 2.37 2.20 +2.04 +1,275.00% 18,207 1,377 0.63 -0.54 10 48 None
CMCSA Options Chain 31.67 Call 34.00 9/12 No 0.16 0.22 0.20 -0.03 -13.05% 1,727 132 0.22 0.19 15 65 None
UNH Options Chain 250.89 Put 540.00 9/19 No 288.05 290.35 289.05 -7.45 -2.52% 2,650 203 1.17 -1.00 13 69 None
UPXI Options Chain 6.04 Call 6.50 8/15 No 0.35 0.42 0.42 +0.22 +110.00% 4,664 360 1.65 0.43 6 28 None
CRM Options Chain 240.51 Put 320.00 8/15 No 77.95 81.90 81.58 +1.18 +1.47% 1,500 116 1.39 -1.00 17 59 None
CIFR Options Chain 4.75 Call 3.00 3/20 Yes 1.65 2.34 2.23 -0.13 -5.51% 2,301 180 0.99 0.85 7 34 None
PLTR Options Chain 186.96 Put 185.00 8/15 No 3.50 3.65 3.60 -2.85 -44.19% 18,473 1,451 0.45 -0.41 11 51 None
AAPL Options Chain 229.35 Call 245.00 8/29 No 1.10 1.14 1.10 +0.77 +233.34% 32,779 2,576 0.26 0.15 9 64 None
TSLA Options Chain 329.65 Put 332.50 8/15 No 9.20 9.30 9.29 -5.06 -35.27% 10,133 800 0.43 -0.54 8 49 None
AMAT Options Chain 184.87 Put 100.00 9/19 Yes 0.00 0.20 0.10 +0.05 +100.00% 1,547 123 0.84 0.00 16 69 None
SOUN Options Chain 13.55 Put 13.00 8/15 No 0.45 0.47 0.47 -2.33 -83.22% 9,912 823 0.96 -0.35 3 17 None
MSTR Options Chain 395.13 Call 400.00 9/05 No 20.55 22.55 21.17 -4.33 -16.98% 2,446 204 0.52 0.51 5 74 None
APA Options Chain 20.01 Call 19.00 8/22 No 1.28 1.39 1.28 +0.18 +16.37% 3,018 253 0.44 0.74 14 63 None
TTD Options Chain 54.23 Call 120.00 10/17 Yes 0.05 0.38 0.16 -1.30 -89.05% 3,303 278 0.92 0.00 10 48 None
SOUN Options Chain 13.55 Call 14.50 8/22 No 0.66 0.70 0.68 +0.20 +41.67% 1,587 134 1.00 0.41 3 17 None
RGTI Options Chain 15.44 Put 14.00 8/15 No 0.35 0.37 0.35 -0.08 -18.61% 50,204 4,248 1.12 -0.24 3 18 None
CENX Options Chain 23.01 Put 20.00 9/19 Yes 0.40 0.55 0.50 -0.40 -44.45% 2,504 216 0.54 -0.19 10 49 None
TSLA Options Chain 329.65 Put 327.50 8/22 No 9.85 9.95 9.85 -5.13 -34.25% 1,676 145 0.44 -0.44 8 49 None
GOOGL Options Chain 201.42 Call 210.00 9/12 No 4.20 4.35 4.24 +1.62 +61.84% 4,518 392 0.30 0.36 15 70 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 5 17 None
COIN Options Chain 310.54 Call 510.00 11/21 Yes 5.00 5.55 5.44 +0.68 +14.29% 8,240 719 0.66 0.12 14 62 None
AXL Options Chain 5.28 Call 5.00 8/15 Yes 0.35 0.40 0.40 +0.29 +263.64% 5,922 519 0.78 0.70 13 -1 None
PRME Options Chain 3.79 Call 5.00 9/19 No 0.15 0.35 0.30 -0.10 -25.00% 2,137 188 1.16 0.39 3 15 None
SABR Options Chain 1.89 Call 2.00 9/19 No 0.10 0.15 0.10 -0.05 -33.34% 7,987 703 0.67 0.43 8 27 None
HIMS Options Chain 51.94 Put 57.00 8/29 No 7.00 7.20 7.15 -0.76 -9.61% 2,005 177 0.81 -0.65 14 43 None
F Options Chain 11.32 Call 4.85 9/19 No 5.80 6.55 6.49 +0.87 +15.48% 9,750 864 1.70 1.00 15 52 None
LLY Options Chain 625.65 Call 630.00 8/15 Yes 9.55 10.40 10.00 -11.33 -53.12% 3,028 270 0.37 0.45 11 64 None
UNH Options Chain 250.89 Put 600.00 1/16 Yes 348.30 350.00 350.00 -7.40 -2.08% 1,620 145 0.80 -1.00 13 69 None
WMT Options Chain 103.73 Call 108.00 8/22 Yes 0.94 1.00 0.94 +0.14 +17.50% 1,761 158 0.31 0.26 10 57 None
AAPL Options Chain 229.35 Put 225.00 8/15 No 1.90 1.93 1.91 -4.69 -71.07% 49,897 4,518 0.29 -0.31 9 64 None
HOOD Options Chain 114.63 Call 118.00 8/22 No 3.65 4.45 3.85 +1.21 +45.84% 2,127 193 0.62 0.43 11 57 None
SOUN Options Chain 13.55 Put 12.50 8/15 No 0.27 0.29 0.27 -2.18 -88.98% 7,889 720 0.93 -0.24 3 17 None
MRNA Options Chain 26.12 Call 26.00 8/15 No 0.78 0.84 0.80 -0.39 -32.78% 2,169 199 0.49 0.56 12 44 None
CRM Options Chain 240.51 Put 300.00 8/15 No 58.25 61.80 61.50 -1.55 -2.46% 1,150 106 1.22 -1.00 17 59 None
GCT Options Chain 28.91 Put 22.50 8/15 No 0.00 0.20 0.03 -1.82 -98.38% 2,060 191 1.12 0.00 3 19 None
DIS Options Chain 112.43 Call 114.00 8/15 No 0.70 0.74 0.73 -0.39 -34.83% 4,917 462 0.21 0.34 13 63 None
MP Options Chain 74.32 Call 74.00 8/15 Yes 3.10 3.40 3.30 +0.60 +22.23% 1,212 115 0.75 0.53 2 45 None
GOOGL Options Chain 201.42 Put 202.50 8/15 No 4.30 4.40 4.39 -3.21 -42.24% 2,996 285 0.35 -0.53 15 70 None
AAPL Options Chain 229.35 Put 230.00 2/20 Yes 14.90 15.10 14.95 -5.29 -26.14% 1,629 155 0.25 -0.43 9 64 None
SOFI Options Chain 22.10 Call 22.50 9/05 No 1.12 1.14 1.12 -0.02 -1.76% 12,261 1,170 0.52 0.49 10 49 None
HIMS Options Chain 51.94 Call 64.00 8/22 No 0.46 0.53 0.50 -0.07 -12.29% 1,432 137 0.85 0.13 14 43 None
SN Options Chain 116.06 Call 115.00 8/15 No 3.10 3.50 3.25 +0.25 +8.34% 1,633 158 0.39 0.59 3 21 None
TSLA Options Chain 329.65 Call 357.50 8/15 No 1.18 1.21 1.19 +0.35 +41.67% 9,202 892 0.47 0.11 8 49 None
EXE Options Chain 99.14 Put 90.00 12/19 No 3.30 3.70 3.60 +0.29 +8.77% 4,393 426 0.31 -0.28 3 21 None
CRM Options Chain 240.51 Put 280.00 8/15 No 39.05 41.85 40.00 -0.15 -0.38% 1,802 175 0.95 -1.00 17 59 None
SEZL Options Chain 91.51 Put 90.00 8/15 No 4.00 4.30 4.19 +1.39 +49.65% 1,893 184 0.98 -0.43 5 21 None
ADBE Options Chain 341.05 Put 395.00 8/15 No 53.35 55.40 55.05 -2.50 -4.35% 3,000 292 0.84 -1.00 13 62 None
NNE Options Chain 35.46 Call 40.00 9/19 No 2.10 2.30 2.30 -0.45 -16.37% 3,142 306 0.84 0.37 3 20 None
CAR Options Chain 153.71 Put 190.00 8/15 No 34.20 37.70 36.90 +1.90 +5.43% 4,905 479 1.16 -1.00 5 40 None
ADBE Options Chain 341.05 Put 400.00 8/15 No 58.40 60.45 59.95 -2.42 -3.88% 3,256 318 0.92 -1.00 13 62 None
ACN Options Chain 239.20 Put 315.00 8/15 No 75.30 78.10 76.79 +2.89 +3.92% 1,440 141 1.47 -1.00 17 65 None
ACN Options Chain 239.20 Put 305.00 8/15 No 65.30 68.10 65.00 +1.50 +2.37% 1,306 128 1.35 -1.00 17 65 None
UNH Options Chain 250.89 Put 310.00 8/15 No 57.05 60.00 59.40 -7.79 -11.60% 7,002 687 1.22 -1.00 13 69 None
PANW Options Chain 167.06 Call 182.50 8/22 No 1.95 2.08 1.95 -0.54 -21.69% 2,201 218 0.52 0.21 10 58 None
ASTS Options Chain 46.63 Put 31.00 8/15 Yes 0.01 0.10 0.09 -0.03 -25.00% 1,814 180 1.37 -0.03 5 42 None
ACN Options Chain 239.20 Put 310.00 8/15 No 70.20 73.10 69.70 +0.70 +1.02% 2,052 204 1.41 -1.00 17 65 None
JD Options Chain 31.49 Call 29.00 8/22 No 2.78 2.85 2.72 -0.21 -7.17% 1,235 123 0.47 0.84 22 35
Growth Stock List
CHTR Options Chain 256.57 Put 350.00 9/19 No 92.60 94.60 94.40 +3.00 +3.29% 4,039 403 0.66 -0.99 12 62 None
ACN Options Chain 239.20 Put 280.00 8/15 No 40.30 43.10 41.50 +2.77 +7.16% 1,603 160 1.00 -1.00 17 65 None
NVDA Options Chain 182.70 Put 182.50 8/15 No 2.88 2.94 2.91 -1.29 -30.72% 29,350 2,930 0.31 -0.47 16 59 None
WDAY Options Chain 222.07 Put 180.00 9/19 Yes 1.40 1.55 1.45 +0.30 +26.09% 2,127 213 0.49 -0.08 6 53 None
UBER Options Chain 89.56 Put 90.00 8/22 No 2.40 2.50 2.44 +1.03 +73.05% 1,906 192 0.33 -0.51 10 64 None
CNC Options Chain 25.59 Call 26.50 8/15 No 0.25 0.30 0.26 -0.02 -7.15% 1,471 149 0.42 0.30 17 59 None
AAPL Options Chain 229.35 Call 175.00 8/15 No 53.80 55.10 54.23 +9.73 +21.87% 9,616 979 1.15 1.00 9 64 None
PG Options Chain 153.51 Put 180.00 9/19 No 24.55 26.75 26.30 -0.65 -2.42% 5,980 611 0.51 -1.00 11 71 None
TSM Options Chain 241.83 Put 232.50 8/22 No 2.12 2.15 2.36 -0.39 -14.19% 1,692 173 0.31 -0.24 23 75
Dividend Stock List
PLTR Options Chain 186.96 Call 270.00 12/19 No 5.75 6.05 5.82 +0.82 +16.40% 2,696 276 0.56 0.20 11 51 None
EA Options Chain 167.64 Call 170.00 8/15 No 1.15 1.30 1.20 +0.95 +380.00% 5,268 544 0.22 0.35 14 58 None
ACN Options Chain 239.20 Put 275.00 8/15 No 35.50 37.50 36.70 +2.40 +7.00% 1,711 177 0.84 -1.00 17 65 None
ABNB Options Chain 121.02 Put 160.00 9/19 No 38.05 39.35 38.90 -3.45 -8.15% 1,600 166 0.54 -0.99 11 57 None
PLTR Options Chain 186.96 Put 185.00 10/17 No 14.30 14.45 14.40 -2.50 -14.80% 4,025 418 0.50 -0.42 11 51 None
TSLA Options Chain 329.65 Call 337.50 8/22 No 8.20 8.30 8.18 +2.18 +36.34% 1,726 180 0.44 0.42 8 49 None
SMCI Options Chain 44.60 Call 48.50 8/15 No 0.39 0.41 0.41 -0.62 -60.20% 9,375 978 0.65 0.18 11 50 None
TECK Options Chain 33.03 Call 35.00 8/15 No 0.10 0.25 0.20 +0.05 +33.34% 3,036 317 0.42 0.15 11 67 None
CPNG Options Chain 27.83 Call 29.00 9/19 No 0.53 0.57 0.55 -0.06 -9.84% 4,008 421 0.25 0.36 13 28 None
TSLA Options Chain 329.65 Put 350.00 8/22 No 24.40 24.60 25.60 -8.67 -25.30% 1,360 143 0.46 -0.73 8 49 None
ADBE Options Chain 341.05 Put 390.00 8/15 No 48.55 49.50 48.90 -4.45 -8.35% 1,603 169 0.72 -0.99 13 62 None
TTD Options Chain 54.23 Put 45.00 8/15 Yes 0.05 0.06 0.07 +0.05 +250.00% 6,115 645 0.72 -0.03 10 48 None
DB Options Chain 36.26 Call 36.00 8/15 No 0.75 0.90 0.85 +0.45 +112.50% 1,203 127 0.33 0.58 15 70 None
MP Options Chain 74.32 Call 76.00 8/15 Yes 2.30 2.50 2.40 +0.30 +14.29% 1,932 204 0.76 0.43 2 45 None
SMR Options Chain 39.35 Call 44.00 8/15 No 0.52 0.60 0.50 -3.40 -87.18% 8,674 917 0.93 0.21 3 20 None
GLNG Options Chain 40.44 Put 40.00 9/19 Yes 1.95 2.10 1.92 +0.37 +23.88% 5,459 578 0.42 -0.44 7 53 None
PHAT Options Chain 9.74 Call 10.00 11/21 Yes 1.55 1.90 1.70 -0.03 -1.74% 5,013 533 1.11 0.51 8 31 None
BABA Options Chain 120.36 Call 119.00 8/22 Yes 4.55 4.75 4.80 -0.25 -4.95% 2,642 281 0.40 0.58 17 39 None
MSTR Options Chain 395.13 Call 397.50 8/22 No 14.75 15.20 14.85 -4.11 -21.68% 1,371 146 0.51 0.50 5 74 None
F Options Chain 11.32 Call 7.85 9/19 No 3.45 3.55 3.46 -0.01 -0.29% 13,520 1,446 0.85 1.00 15 52 None
WBA Options Chain 11.94 Call 12.00 8/15 No 0.07 0.08 0.08 +0.05 +166.67% 10,334 1,108 0.14 0.44 7 42 None
T Options Chain 28.08 Call 29.00 9/12 No 0.32 0.35 0.33 -0.07 -17.50% 1,545 166 0.19 0.33 10 65 None
REPL Options Chain 5.29 Call 6.50 8/15 No 0.05 0.15 0.15 -0.05 -25.00% 2,750 296 1.43 0.14 10 34 None
AFRM Options Chain 72.33 Call 77.50 8/15 No 0.64 0.69 0.64 -3.26 -83.59% 10,866 1,179 0.58 0.20 4 44 None
ACN Options Chain 239.20 Put 300.00 9/19 No 59.30 62.00 62.20 +4.10 +7.06% 2,844 310 0.50 -0.96 17 65 None
XIFR Options Chain 9.90 Put 10.00 10/17 No 0.80 0.85 0.75 -0.20 -21.06% 6,039 659 0.51 -0.43 3 16 None
MRVL Options Chain 77.34 Call 77.00 8/22 Yes 3.10 3.20 3.05 +0.56 +22.49% 1,456 159 0.48 0.54 7 48 None
MU Options Chain 118.89 Call 127.00 8/15 No 0.66 0.71 0.70 +0.55 +366.67% 1,382 152 0.48 0.17 16 70 None
MSTR Options Chain 395.13 Call 417.50 8/15 No 3.60 3.80 3.65 -2.95 -44.70% 9,476 1,043 0.51 0.23 5 74 None
ANET Options Chain 139.18 Put 145.00 9/19 No 10.10 10.30 11.01 +0.50 +4.76% 1,569 173 0.38 -0.58 11 60 None
MU Options Chain 118.89 Call 140.00 8/29 No 0.44 0.49 0.50 +0.35 +233.34% 1,628 180 0.46 0.08 16 70 None
ABNB Options Chain 121.02 Put 175.00 1/16 Yes 53.85 54.25 54.05 -3.35 -5.84% 940 104 0.41 -0.94 11 57 None
SNOW Options Chain 191.73 Call 190.00 10/17 Yes 18.40 18.75 18.44 -18.16 -49.62% 1,281 142 0.51 0.58 3 46 None
ABNB Options Chain 121.02 Put 145.00 8/15 No 22.60 25.30 23.95 -2.40 -9.11% 2,737 304 1.12 -1.00 11 57 None
AGI Options Chain 26.18 Put 26.00 9/19 No 1.10 1.15 1.10 +0.05 +4.77% 6,273 706 0.36 -0.44 14 56 None
BSX Options Chain 103.14 Call 107.00 8/15 No 0.10 0.25 0.20 0.00 0.00% 3,672 415 0.21 0.12 8 60 None
EXPE Options Chain 195.26 Put 182.50 8/15 Yes 0.12 0.74 0.38 -6.63 -94.58% 1,075 122 0.33 -0.10 18 54 None
UTI Options Chain 26.86 Call 30.00 10/17 No 0.75 0.85 0.85 -0.20 -19.05% 1,350 154 0.39 0.29 14 49 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 5 17 None
ICHR Options Chain 17.44 Call 30.00 2/20 No 1.40 1.55 1.46 +0.16 +12.31% 1,117 128 0.82 0.28 12 45 None
FUBO Options Chain 3.68 Call 3.50 9/12 Yes 0.43 0.47 0.43 -0.08 -15.69% 1,221 140 0.79 0.63 14 36
Small Cap Stock List
UNH Options Chain 250.89 Put 185.00 8/22 No 0.01 0.55 0.07 -0.01 -12.50% 1,002 115 0.70 0.00 13 69 None
GOOGL Options Chain 201.42 Call 217.50 8/15 No 0.34 0.37 0.36 +0.26 +260.00% 1,297 149 0.38 0.07 15 70 None
MU Options Chain 118.89 Call 121.00 8/22 No 3.15 3.30 3.20 +2.08 +185.72% 2,114 245 0.44 0.44 16 70 None
VFC Options Chain 11.83 Call 10.00 9/19 No 2.02 2.09 2.01 -0.35 -14.84% 8,498 985 0.59 0.83 9 44 None
GOOG Options Chain 202.09 Put 202.50 8/15 No 3.85 4.00 3.95 -3.40 -46.26% 2,256 262 0.34 -0.50 15 70 None
RKLB Options Chain 44.69 Call 48.00 8/15 Yes 0.67 0.72 0.74 -1.16 -61.06% 8,290 963 0.74 0.27 2 43 None
WDAY Options Chain 222.07 Call 230.00 8/15 No 0.95 1.15 1.05 -0.40 -27.59% 2,232 260 0.30 0.21 6 53 None
CAR Options Chain 153.71 Put 195.00 8/15 No 39.70 42.40 41.90 +1.90 +4.75% 4,270 500 1.24 -1.00 5 40 None
APP Options Chain 455.98 Call 520.00 8/15 No 0.85 0.95 0.95 +0.15 +18.75% 4,131 485 0.58 0.04 9 62 None
NFLX Options Chain 1,211.64 Put 1,195.00 8/15 No 9.60 10.10 9.81 -17.06 -63.50% 1,786 210 0.26 -0.32 7 67 None
PLTR Options Chain 186.96 Put 185.00 8/22 No 5.55 5.70 5.70 -2.95 -34.11% 5,486 647 0.46 -0.43 11 51 None
SABR Options Chain 1.89 Put 1.50 11/21 Yes 0.10 0.15 0.10 -0.05 -33.34% 905 107 0.75 -0.24 8 27 None
SOUN Options Chain 13.55 Put 12.50 8/22 No 0.47 0.50 0.47 -2.01 -81.05% 913 108 0.90 -0.29 3 17 None
LUNR Options Chain 9.81 Put 8.00 9/19 Yes 0.21 0.24 0.22 -0.03 -12.00% 3,379 401 0.71 -0.17 7 24 None
NVO Options Chain 51.08 Call 60.00 8/29 No 0.21 0.24 0.23 +0.08 +53.34% 6,147 731 0.49 0.07 16 65 None
REKR Options Chain 1.10 Call 1.50 9/19 Yes 0.00 0.10 0.05 0.00 0.00% 956 114 1.44 0.18 5 20 None
CLSK Options Chain 10.07 Call 10.50 8/15 Yes 0.23 0.26 0.26 -0.51 -66.24% 8,077 967 0.74 0.37 6 39 None
TSLA Options Chain 329.65 Put 105.00 8/15 No 0.00 0.01 0.01 0.00 0.00% 79,702 9,568 0.00 0.00 8 49 None
OKLO Options Chain 75.32 Put 69.00 8/15 No 2.35 2.54 2.43 +0.53 +27.90% 6,327 763 1.25 -0.28 3 21 None
LCID Options Chain 2.13 Call 2.00 11/21 No 0.42 0.44 0.43 0.00 0.00% 22,664 2,742 0.80 0.64 6 25 None
PLTR Options Chain 186.96 Call 187.50 8/22 No 6.45 6.75 6.53 +1.58 +31.92% 2,642 322 0.45 0.51 11 51 None
F Options Chain 11.32 Call 6.85 9/19 No 4.45 4.55 4.50 +0.10 +2.28% 1,140 139 1.09 1.00 15 52 None
PLTR Options Chain 186.96 Call 192.50 8/22 No 4.35 4.55 4.45 +1.21 +37.35% 1,110 136 0.45 0.40 11 51 None
SG Options Chain 9.74 Call 10.00 10/17 Yes 1.15 1.20 1.17 -2.33 -66.58% 824 101 0.73 0.55 8 26 None
SGML Options Chain 5.44 Call 6.00 8/15 No 0.25 0.30 0.28 +0.21 +300.00% 13,381 1,643 1.74 0.34 5 31 None
AAPL Options Chain 229.35 Call 250.00 8/22 No 0.38 0.39 0.39 +0.27 +225.00% 16,397 2,027 0.29 0.06 9 64 None
TWLO Options Chain 98.67 Call 100.00 8/15 Yes 1.97 2.10 1.99 -20.33 -91.09% 1,043 129 0.45 0.45 8 50 None
TSLA Options Chain 329.65 Call 337.50 8/15 No 4.75 4.85 4.77 +1.59 +50.00% 16,105 1,992 0.43 0.37 8 49 None
AAPL Options Chain 229.35 Call 230.00 9/26 No 7.85 8.70 8.33 +4.18 +100.73% 1,090 135 0.24 0.52 9 64 None
ARM Options Chain 138.50 Put 130.00 9/12 No 3.50 4.10 3.70 -1.02 -21.61% 851 106 0.44 -0.28 3 22 None
JOBY Options Chain 16.64 Put 14.50 8/15 No 0.05 0.10 0.10 +0.01 +11.12% 2,023 252 0.76 -0.11 6 38 None
AAPL Options Chain 229.35 Call 240.00 8/22 No 1.33 1.37 1.35 +1.01 +297.06% 18,147 2,279 0.27 0.20 9 64 None
TRIP Options Chain 17.97 Call 22.00 12/17 No 3.10 4.00 3.09 -0.16 -4.93% 833 105 0.38 0.56 10 37 None
FI Options Chain 133.24 Put 150.00 8/15 No 15.80 17.00 17.40 +2.45 +16.39% 1,155 146 0.52 -1.00 9 70 None
AAOI Options Chain 21.59 Call 30.00 12/19 Yes 2.50 2.70 2.60 -0.60 -18.75% 2,043 259 0.94 0.40 4 42 None
LULU Options Chain 189.43 Put 240.00 8/15 No 48.35 55.10 51.60 +2.95 +6.07% 5,200 662 1.85 -1.00 14 61 None
UPS Options Chain 86.67 Call 89.00 8/22 No 0.43 0.49 0.46 -0.14 -23.34% 1,299 166 0.24 0.22 11 62 None
HOOD Options Chain 114.63 Call 113.00 8/22 No 5.95 6.15 6.16 +1.56 +33.92% 2,020 259 0.57 0.58 11 57 None
SNOW Options Chain 191.73 Put 192.50 8/15 No 4.80 5.05 4.85 +3.42 +239.17% 1,012 130 0.44 -0.51 3 46 None
SOUN Options Chain 13.55 Call 14.50 8/15 No 0.43 0.46 0.44 +0.06 +15.79% 8,507 1,098 1.08 0.35 3 17 None
CRDF Options Chain 2.39 Call 2.50 9/19 No 0.15 0.30 0.20 -0.07 -25.93% 3,215 416 0.86 0.49 7 27 None
SNOW Options Chain 191.73 Call 280.00 10/17 Yes 0.96 1.05 1.00 -0.58 -36.71% 1,305 169 0.51 0.06 3 46 None
ESTC Options Chain 74.51 Put 70.00 8/15 No 0.00 0.55 0.79 +0.69 +690.00% 1,081 140 0.52 -0.13 5 45 None
IT Options Chain 229.00 Call 230.00 9/19 No 10.00 12.70 10.40 -0.60 -5.46% 1,045 136 0.33 0.52 11 58 None
NBIS Options Chain 68.78 Put 68.00 8/15 No 2.45 2.60 2.40 -2.20 -47.83% 945 123 0.78 -0.43 3 21 None
EIX Options Chain 53.77 Put 50.00 8/15 No 0.50 1.00 0.72 +0.54 +300.00% 9,036 1,178 0.73 -0.22 12 66 None
AAPL Options Chain 229.35 Call 265.00 9/05 No 0.18 0.19 0.18 +0.10 +125.00% 1,124 147 0.27 0.03 9 64 None
PLTR Options Chain 186.96 Call 207.50 8/15 No 0.34 0.36 0.35 +0.02 +6.07% 1,535 201 0.48 0.07 11 51 None
GOOGL Options Chain 201.42 Call 225.00 8/22 No 0.31 0.34 0.31 +0.21 +210.00% 2,804 368 0.35 0.06 15 70 None
ONON Options Chain 45.66 Put 40.00 8/15 No 0.52 0.54 0.54 -0.07 -11.48% 6,386 841 1.01 -0.15 12 53 None
CMCSA Options Chain 31.67 Put 22.50 3/20 Yes 0.24 0.29 0.25 -0.02 -7.41% 2,100 277 0.33 -0.08 15 65 None
AMD Options Chain 172.76 Put 172.50 8/15 No 3.80 3.85 3.80 -0.70 -15.56% 10,405 1,384 0.42 -0.47 12 58 None
UA Options Chain 5.19 Call 5.00 1/16 Yes 0.75 0.85 0.80 -0.87 -52.10% 924 123 0.49 0.63 9 25 None
MSTR Options Chain 395.13 Call 392.50 8/15 No 12.75 13.40 13.05 -5.20 -28.50% 3,122 420 0.52 0.56 5 74 None
FFAI Options Chain 2.47 Put 2.50 9/19 No 0.55 0.61 0.58 -0.07 -10.77% 1,441 194 1.63 -0.42 3 15 None
GOOGL Options Chain 201.42 Call 212.50 8/15 No 0.78 0.80 0.80 +0.50 +166.67% 5,409 730 0.36 0.15 15 70 None
NVDA Options Chain 182.70 Put 200.00 8/29 Yes 18.95 19.15 19.10 -2.39 -11.13% 1,266 171 0.44 -0.78 16 59 None
CCL Options Chain 28.37 Put 32.00 9/19 No 3.80 3.90 3.85 +0.40 +11.60% 1,633 221 0.36 -0.83 13 59 None
AAPL Options Chain 229.35 Call 265.00 8/22 No 0.10 0.11 0.10 +0.06 +150.00% 901 122 0.34 0.00 9 64 None
BULL Options Chain 15.00 Call 15.50 8/15 No 0.38 0.43 0.41 -0.24 -36.93% 40,999 5,566 0.81 0.37 3 18 None
BMY Options Chain 45.95 Call 48.00 9/12 No 0.71 0.80 0.68 +0.09 +15.26% 1,009 137 0.26 0.33 11 63 None
TSLA Options Chain 329.65 Put 332.50 8/22 No 12.50 12.60 13.30 -4.20 -24.00% 1,261 172 0.44 -0.51 8 49 None
ABNB Options Chain 121.02 Put 180.00 1/16 Yes 58.70 60.20 58.90 -2.06 -3.38% 1,640 225 0.44 -0.96 11 57 None
SMR Options Chain 39.35 Put 36.00 8/15 No 0.81 0.95 0.84 0.00 0.00% 19,980 2,751 1.04 -0.24 3 20 None
PG Options Chain 153.51 Put 165.00 8/15 No 11.30 11.55 11.45 -0.40 -3.38% 1,960 271 0.72 -1.00 11 71 None
BBAI Options Chain 7.14 Call 11.00 8/29 Yes 0.20 0.25 0.22 +0.07 +46.67% 1,134 158 1.62 0.17 4 21 None
SVM Options Chain 4.51 Put 2.50 1/16 Yes 0.00 0.15 0.04 -0.03 -42.86% 1,011 141 0.90 -0.03 21 49
Growth Stock List
APLD Options Chain 14.20 Call 30.00 9/19 No 0.01 0.17 0.06 -0.03 -33.34% 2,430 339 1.08 0.03 3 17 None
AAPL Options Chain 229.35 Put 215.00 9/12 No 2.26 2.32 2.29 -2.21 -49.12% 1,210 169 0.27 -0.20 9 64 None
DKNG Options Chain 42.88 Call 42.50 8/15 No 1.11 1.17 1.12 -1.98 -63.88% 1,470 206 0.38 0.58 4 46 None
PG Options Chain 153.51 Put 170.00 9/19 No 15.35 16.55 16.30 -0.70 -4.12% 5,040 707 0.29 -0.96 11 71 None
ALAB Options Chain 179.28 Call 195.00 8/15 No 1.70 2.05 1.79 +1.02 +132.47% 755 106 0.68 0.21 3 22 None
TSLA Options Chain 329.65 Put 322.50 8/22 No 7.60 7.70 7.71 -3.55 -31.53% 933 131 0.44 -0.37 8 49 None
GOOG Options Chain 202.09 Call 217.50 8/15 No 0.35 0.36 0.34 +0.24 +240.00% 1,537 217 0.36 0.07 15 70 None
RUM Options Chain 7.88 Call 8.50 8/15 No 0.25 0.30 0.28 -0.05 -15.16% 1,144 163 1.16 0.35 8 26 None
T Options Chain 28.08 Call 29.00 3/20 Yes 1.63 1.68 1.64 -0.03 -1.80% 4,049 578 0.23 0.46 10 65 None
RDDT Options Chain 215.44 Put 192.50 8/15 No 0.96 1.04 0.98 -0.80 -44.95% 2,694 385 0.67 -0.09 9 40 None
MSTR Options Chain 395.13 Call 442.50 8/15 No 1.12 1.22 1.16 -1.24 -51.67% 3,036 434 0.58 0.12 5 74 None
SOUN Options Chain 13.55 Call 14.00 9/05 No 1.13 1.32 1.19 +0.57 +91.94% 1,994 286 0.91 0.50 3 17 None
SBUX Options Chain 92.12 Call 95.00 8/22 No 0.70 0.74 0.70 +0.08 +12.91% 1,502 216 0.26 0.26 8 55 None
FI Options Chain 133.24 Put 165.00 8/15 No 30.40 33.50 32.50 +0.30 +0.94% 820 118 0.90 -1.00 9 70 None
TWLO Options Chain 98.67 Call 100.00 10/17 Yes 6.50 6.80 6.50 -19.90 -75.38% 843 122 0.39 0.53 8 50 None
TTD Options Chain 54.23 Call 72.00 8/29 Yes 0.10 0.41 0.19 -18.41 -98.98% 697 101 0.65 0.03 10 48 None
SBET Options Chain 23.92 Put 23.00 8/22 Yes 2.35 2.55 2.34 -0.21 -8.24% 883 128 1.59 -0.39 8 31 None
AAPL Options Chain 229.35 Call 222.50 8/22 No 9.15 9.25 9.20 +5.48 +147.32% 9,824 1,426 0.28 0.72 9 64 None
TSLA Options Chain 329.65 Call 332.50 8/15 No 6.60 6.70 6.62 +2.21 +50.12% 23,610 3,428 0.43 0.46 8 49 None
IBM Options Chain 242.27 Put 242.50 8/15 No 2.92 3.25 3.30 +1.87 +130.77% 817 119 0.22 -0.50 9 67 None
PLTR Options Chain 186.96 Put 185.00 8/29 No 7.20 7.35 7.36 -2.79 -27.49% 1,514 221 0.47 -0.43 11 51 None
WFC Options Chain 77.85 Call 82.00 9/05 No 0.55 0.63 0.54 +0.15 +38.47% 1,082 158 0.22 0.22 14 74 None
QCOM Options Chain 147.56 Put 135.00 8/22 No 0.22 0.26 0.21 -0.27 -56.25% 1,654 242 0.31 -0.06 14 67 None
ASTS Options Chain 46.63 Put 38.00 8/15 Yes 0.55 0.60 0.58 -0.22 -27.50% 2,161 317 1.38 -0.12 5 42 None
MSTR Options Chain 395.13 Call 422.50 8/15 No 2.72 2.92 2.95 -2.30 -43.81% 14,504 2,129 0.52 0.19 5 74 None
GOOGL Options Chain 201.42 Call 207.50 8/15 No 1.70 1.75 1.69 +0.93 +122.37% 20,763 3,049 0.35 0.28 15 70 None
SMR Options Chain 39.35 Call 80.00 11/21 No 1.20 1.66 1.46 -0.88 -37.61% 715 105 1.03 0.15 3 20 None
AAPL Options Chain 229.35 Call 140.00 8/15 No 88.75 89.70 89.65 +15.19 +20.40% 1,967 289 1.99 1.00 9 64 None
ELF Options Chain 101.77 Call 110.00 8/22 No 1.39 1.62 1.53 -0.42 -21.54% 741 109 0.53 0.24 8 57 None
AAPL Options Chain 229.35 Call 110.00 8/15 No 118.75 120.10 119.80 +21.30 +21.63% 1,286 190 2.92 1.00 9 64 None
BAC Options Chain 46.01 Call 48.00 9/05 No 0.38 0.42 0.38 +0.13 +52.00% 1,507 224 0.21 0.25 13 73 None
CRCL Options Chain 159.03 Call 295.00 8/15 No 0.01 0.40 0.30 0.00 0.00% 1,827 273 1.78 0.00 3 22 None
GOOGL Options Chain 201.42 Put 197.50 8/15 No 2.12 2.18 2.16 -2.39 -52.53% 11,196 1,676 0.35 -0.33 15 70 None
PLTR Options Chain 186.96 Put 185.00 9/19 No 10.55 10.70 10.65 -3.26 -23.44% 3,459 519 0.48 -0.43 11 51 None
NFLX Options Chain 1,211.64 Put 500.00 8/15 No 0.00 0.01 0.01 -0.01 -50.00% 1,594 240 1.83 0.00 7 67 None
TEM Options Chain 60.87 Call 61.00 8/15 No 2.25 2.35 2.30 -0.68 -22.82% 2,072 312 0.69 0.51 3 21 None
MSFT Options Chain 522.04 Call 480.00 8/22 No 42.40 44.10 41.45 -0.75 -1.78% 1,444 218 0.30 0.96 14 68 None
AAPL Options Chain 229.35 Put 220.00 8/29 No 2.34 2.38 2.34 -3.01 -56.27% 5,737 867 0.28 -0.26 9 64 None
AAPL Options Chain 229.35 Put 220.00 8/15 No 0.87 0.89 0.89 -2.61 -74.58% 53,565 8,121 0.31 -0.17 9 64 None
QUBT Options Chain 16.13 Call 20.50 8/15 No 0.05 0.15 0.10 -0.15 -60.00% 2,017 306 1.19 0.10 7 33 None
ARM Options Chain 138.50 Put 95.00 12/19 No 1.78 2.03 1.93 -0.27 -12.28% 1,100 167 0.53 -0.08 3 22 None
GOOGL Options Chain 201.42 Put 200.00 8/15 No 3.05 3.15 3.10 -2.80 -47.46% 8,703 1,328 0.35 -0.42 15 70 None
GOOGL Options Chain 201.42 Put 200.00 8/22 No 4.40 4.55 4.45 -2.56 -36.52% 1,635 250 0.34 -0.43 15 70 None
DIS Options Chain 112.43 Put 110.00 9/05 No 1.44 1.50 1.58 -0.07 -4.25% 817 125 0.21 -0.33 13 63 None
B Options Chain 23.43 Call 24.50 8/15 No 0.19 0.22 0.22 +0.08 +57.15% 4,642 711 0.44 0.25 3 19 None
ADBE Options Chain 341.05 Put 460.00 9/19 Yes 118.05 120.10 120.47 -1.83 -1.50% 681 105 0.60 -0.97 13 62 None
META Options Chain 769.30 Call 767.50 8/15 No 11.30 11.85 11.63 +1.73 +17.48% 2,132 329 0.24 0.55 16 72 None
DOW Options Chain 21.22 Call 20.50 8/15 No 0.97 1.02 0.95 -0.44 -31.66% 686 106 0.49 0.71 11 46 None
SONY Options Chain 27.15 Call 27.00 8/15 Yes 0.50 0.60 0.55 +0.40 +266.67% 1,163 180 0.30 0.55 19 57 None
RDDT Options Chain 215.44 Call 217.50 8/15 No 6.30 6.50 6.40 +0.95 +17.44% 1,660 258 0.60 0.48 9 40 None
PLTR Options Chain 186.96 Put 180.00 8/15 No 1.90 1.94 1.96 -2.04 -51.00% 28,074 4,377 0.46 -0.25 11 51 None
LULU Options Chain 189.43 Put 310.00 9/19 Yes 117.40 121.70 119.55 -4.15 -3.36% 4,031 630 1.01 -0.98 14 61 None
RH Options Chain 215.04 Put 340.00 8/15 No 122.20 129.20 125.00 +3.30 +2.72% 1,880 294 2.62 -1.00 7 41 None
XYZ Options Chain 73.39 Call 74.00 8/15 No 1.30 1.38 1.37 -4.63 -77.17% 1,009 158 0.38 0.47 17 58 None
SNOW Options Chain 191.73 Call 240.00 8/29 Yes 1.23 1.58 1.47 -1.44 -49.49% 1,120 176 0.68 0.10 3 46 None
FI Options Chain 133.24 Put 160.00 8/15 No 26.00 26.90 26.90 -0.10 -0.37% 890 140 0.96 -1.00 9 70 None
DOCU Options Chain 69.19 Call 75.00 8/15 No 0.08 0.12 0.12 -0.21 -63.64% 3,129 493 0.38 0.06 13 52 None
LLY Options Chain 625.65 Call 640.00 8/15 Yes 6.20 7.00 6.50 -9.30 -58.87% 3,905 616 0.37 0.33 11 64 None
WFC Options Chain 77.85 Put 80.00 8/29 No 2.86 2.98 2.70 -1.05 -28.00% 823 130 0.23 -0.67 14 74 None
DLTR Options Chain 116.12 Put 110.00 12/19 Yes 6.80 7.05 6.91 -0.67 -8.84% 901 143 0.38 -0.33 7 57 None
SOUN Options Chain 13.55 Put 13.00 9/19 No 1.24 1.30 1.29 -1.93 -59.94% 3,067 487 0.87 -0.38 3 17 None
CRCL Options Chain 159.03 Put 80.00 8/15 No 0.00 0.13 0.11 -0.01 -8.34% 727 116 2.15 0.00 3 22 None
JNJ Options Chain 173.33 Put 172.50 8/15 No 0.92 1.03 0.85 -1.52 -64.14% 782 125 0.15 -0.38 12 75 None
GOOG Options Chain 202.09 Put 200.00 8/15 No 2.77 2.83 2.78 -2.82 -50.36% 3,538 566 0.34 -0.39 15 70 None
COHR Options Chain 115.44 Call 135.00 1/16 No 9.00 9.90 9.30 +1.20 +14.82% 1,526 245 0.51 0.40 3 22 None
TSLA Options Chain 329.65 Call 352.50 8/15 No 1.68 1.70 1.67 +0.52 +45.22% 10,403 1,671 0.46 0.16 8 49 None
TSLA Options Chain 329.65 Call 342.50 8/15 No 3.40 3.45 3.40 +1.13 +49.78% 13,199 2,127 0.44 0.29 8 49 None
XYZ Options Chain 73.39 Call 82.00 8/15 No 0.09 0.13 0.13 -2.12 -94.23% 4,851 783 0.48 0.05 17 58 None
TSLA Options Chain 329.65 Call 455.00 8/22 No 0.08 0.10 0.08 +0.03 +60.00% 954 154 0.65 0.01 8 49 None
B Options Chain 23.43 Call 25.50 8/29 No 0.18 0.20 0.20 +0.08 +66.67% 1,249 203 0.37 0.19 3 19 None
ADMA Options Chain 16.52 Call 18.00 8/15 No 0.15 0.30 0.25 +0.05 +25.00% 5,712 929 0.59 0.35 17 47 None
BABA Options Chain 120.36 Call 119.00 8/29 Yes 5.80 6.00 6.05 +0.15 +2.55% 2,110 345 0.43 0.58 17 39 None
TSLA Options Chain 329.65 Put 297.50 8/22 No 1.71 1.74 1.83 -1.26 -40.78% 2,127 348 0.46 -0.12 8 49 None
WMT Options Chain 103.73 Call 106.00 8/15 No 0.31 0.32 0.31 +0.03 +10.72% 4,141 678 0.19 0.20 10 57 None
FI Options Chain 133.24 Put 155.00 8/15 No 21.30 22.20 22.30 -0.15 -0.67% 910 149 0.74 -1.00 9 70 None
HD Options Chain 387.85 Put 377.50 8/15 No 1.30 1.48 1.37 -0.73 -34.77% 629 103 0.24 -0.19 9 64 None
PLTR Options Chain 186.96 Call 187.50 8/29 No 8.20 8.40 8.35 +1.85 +28.47% 1,464 240 0.46 0.52 11 51 None
TSLA Options Chain 329.65 Call 367.50 8/15 No 0.61 0.62 0.62 +0.16 +34.79% 8,390 1,382 0.50 0.06 8 49 None
PANW Options Chain 167.06 Call 195.00 10/17 Yes 2.58 2.74 2.68 -0.47 -14.93% 5,151 852 0.36 0.20 10 58 None
LZ Options Chain 10.98 Call 12.00 12/19 Yes 0.90 1.05 0.95 +0.75 +375.00% 1,018 169 0.49 0.47 15 32 None
RGTI Options Chain 15.44 Call 19.50 8/15 No 0.08 0.09 0.08 -0.01 -11.12% 1,054 175 1.14 0.08 3 18 None
ISRG Options Chain 470.08 Call 490.00 8/15 No 0.50 0.85 0.80 -0.42 -34.43% 625 104 0.23 0.11 13 64 None
GRAB Options Chain 4.88 Call 4.50 8/29 No 0.35 0.50 0.47 -0.03 -6.00% 787 131 0.51 0.82 9 32 None
NVO Options Chain 51.08 Put 51.00 8/15 No 1.04 1.09 1.07 -1.54 -59.01% 804 134 0.40 -0.47 16 65 None
BAC Options Chain 46.01 Call 47.50 8/15 No 0.14 0.15 0.15 +0.07 +87.50% 6,068 1,014 0.24 0.18 13 73 None
FLR Options Chain 41.89 Call 50.00 9/19 No 0.30 0.35 0.36 -0.49 -57.65% 1,337 224 0.42 0.13 20 58
Growth Stock List
AAPL Options Chain 229.35 Call 225.00 9/26 No 11.20 11.45 11.23 +4.63 +70.16% 1,124 189 0.25 0.62 9 64 None
SOUN Options Chain 13.55 Call 14.00 8/15 No 0.57 0.60 0.59 +0.14 +31.12% 24,244 4,082 1.04 0.43 3 17 None
MBLY Options Chain 13.60 Call 16.00 1/16 No 1.12 1.27 1.19 -0.14 -10.53% 5,056 853 0.53 0.40 3 17 None
KGC Options Chain 18.98 Put 19.00 9/19 No 0.99 1.02 0.96 -0.14 -12.73% 865 146 0.40 -0.47 17 49 None
TSLA Options Chain 329.65 Put 322.50 8/15 No 4.45 4.55 4.55 -3.60 -44.18% 6,731 1,138 0.43 -0.33 8 49 None
UAL Options Chain 89.29 Call 93.00 8/22 No 1.44 1.52 1.45 -0.24 -14.21% 1,101 187 0.41 0.33 12 66 None
XOM Options Chain 106.80 Put 101.00 8/15 No 0.11 0.15 0.14 -0.18 -56.25% 4,036 687 0.26 0.00 11 75 None
PLTR Options Chain 186.96 Call 202.50 8/15 No 0.63 0.67 0.66 +0.09 +15.79% 3,607 614 0.46 0.12 11 51 None
CIFR Options Chain 4.75 Put 4.00 3/20 Yes 0.80 0.87 0.83 +0.01 +1.22% 5,008 854 0.92 -0.26 7 34 None
TWLO Options Chain 98.67 Call 105.00 9/19 Yes 2.89 3.10 2.90 -16.25 -84.86% 1,337 228 0.39 0.37 8 50 None
SOUN Options Chain 13.55 Call 15.50 8/15 No 0.26 0.30 0.29 -0.02 -6.46% 6,512 1,111 1.19 0.22 3 17 None
STNE Options Chain 14.44 Call 14.50 8/15 Yes 0.25 0.40 0.70 +0.45 +180.00% 1,160 199 0.43 0.49 8 55 None
TTD Options Chain 54.23 Put 50.00 3/20 Yes 6.55 6.70 6.65 +5.15 +343.34% 3,480 597 0.58 -0.31 10 48 None
AFRM Options Chain 72.33 Call 77.00 8/15 No 0.74 0.79 0.73 -3.20 -81.43% 3,539 612 0.59 0.23 4 44 None
NKTX Options Chain 1.98 Call 2.00 8/15 Yes 0.10 0.15 0.11 -0.04 -26.67% 1,860 323 1.22 0.51 11 36 None
DJT Options Chain 16.99 Call 19.50 8/29 No 0.30 0.36 0.35 -0.02 -5.41% 833 146 0.67 0.22 3 18 None
GOOG Options Chain 202.09 Put 200.00 8/22 No 4.05 4.20 4.08 -3.17 -43.73% 827 145 0.33 -0.41 15 70 None
MDB Options Chain 209.18 Put 202.50 8/15 No 3.35 3.90 3.50 +1.71 +95.54% 804 141 0.57 -0.31 5 49 None
TSLA Options Chain 329.65 Put 330.00 8/22 No 11.15 11.25 11.20 -4.40 -28.21% 3,807 671 0.44 -0.48 8 49 None
CORZ Options Chain 14.41 Call 15.50 8/15 Yes 0.39 0.45 0.42 +0.02 +5.00% 4,173 737 1.04 0.34 5 25 None
SQM Options Chain 42.22 Put 40.00 8/15 No 0.20 0.80 0.70 -3.17 -81.92% 662 117 0.37 -0.37 13 56 None
EL Options Chain 90.69 Put 88.00 8/15 No 0.83 1.04 0.94 +0.09 +10.59% 814 144 0.42 -0.25 7 50 None
MP Options Chain 74.32 Call 77.00 8/22 Yes 3.20 3.40 3.19 +0.33 +11.54% 616 109 0.75 0.43 2 45 None
PEP Options Chain 145.21 Call 152.50 9/05 No 0.67 0.74 0.72 +0.35 +94.60% 834 148 0.19 0.17 10 59 None
SOUN Options Chain 13.55 Call 16.00 8/22 No 0.38 0.41 0.41 +0.05 +13.89% 2,403 427 1.10 0.27 3 17 None
AXTI Options Chain 2.14 Call 2.50 9/19 No 0.15 0.25 0.23 +0.10 +76.93% 1,826 325 1.12 0.42 11 30 None
CVNA Options Chain 347.56 Call 365.00 8/15 No 2.61 2.93 2.91 -3.34 -53.44% 1,384 247 0.43 0.24 7 59 None
OXY Options Chain 44.32 Put 44.50 8/15 No 0.75 0.79 0.83 -0.55 -39.86% 626 112 0.29 -0.52 10 64 None
SMR Options Chain 39.35 Call 45.50 8/15 No 0.23 0.39 0.34 -2.76 -89.04% 575 103 0.89 0.14 3 20 None
CLS Options Chain 207.66 Call 225.00 8/29 No 5.30 5.70 5.47 +1.63 +42.45% 753 135 0.58 0.31 8 56 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
TTD Options Chain 54.23 Call 60.00 10/17 Yes 2.68 2.85 2.75 -27.05 -90.78% 9,175 1,649 0.50 0.38 10 48 None
UEC Options Chain 10.18 Put 6.00 12/19 Yes 0.15 0.20 0.17 -0.03 -15.00% 2,890 520 0.72 -0.07 6 39 None
MS Options Chain 143.18 Call 150.00 9/05 No 1.06 1.15 1.04 +0.09 +9.48% 603 109 0.21 0.23 14 76 None
MARA Options Chain 15.38 Call 16.00 8/15 No 0.26 0.28 0.26 -0.34 -56.67% 80,883 14,636 0.57 0.33 12 58 None
QCOM Options Chain 147.56 Call 155.00 8/22 No 0.62 0.68 0.67 +0.14 +26.42% 1,812 328 0.25 0.17 14 67 None
ASTS Options Chain 46.63 Call 47.00 8/15 Yes 3.05 3.25 3.19 -1.11 -25.82% 1,431 260 1.28 0.52 5 42 None
NVDA Options Chain 182.70 Call 235.00 9/05 Yes 0.22 0.23 0.23 +0.01 +4.55% 1,071 195 0.45 0.02 16 59 None
TSLA Options Chain 329.65 Put 337.50 8/15 No 12.35 12.45 12.75 -6.49 -33.74% 1,367 249 0.44 -0.63 8 49 None
ONDS Options Chain 3.55 Call 4.50 8/15 No 0.05 0.10 0.10 +0.07 +233.34% 1,118 205 1.68 0.18 7 26 None
XOM Options Chain 106.80 Call 113.00 9/12 No 0.52 0.67 0.53 -0.09 -14.52% 2,040 375 0.20 0.17 11 75 None
MPW Options Chain 4.08 Put 4.50 9/12 No 0.47 0.58 0.49 +0.08 +19.52% 750 138 0.50 -0.74 7 54 None
PLTR Options Chain 186.96 Put 182.50 8/15 No 2.60 2.65 2.67 -2.49 -48.26% 7,959 1,465 0.45 -0.33 11 51 None
MDB Options Chain 209.18 Put 212.50 8/15 No 7.85 8.25 8.50 +6.34 +293.52% 597 110 0.56 -0.55 5 49 None
GDDY Options Chain 133.35 Put 195.00 8/15 Yes 60.20 63.20 59.20 +13.70 +30.11% 2,420 447 1.84 -1.00 7 60 None
MSTR Options Chain 395.13 Put 255.00 8/29 No 2.48 2.77 3.56 +1.43 +67.14% 600 111 1.19 0.00 5 74 None
GOOG Options Chain 202.09 Put 197.50 8/15 No 1.90 1.95 1.88 -2.62 -58.23% 4,888 905 0.35 -0.29 15 70 None
LLY Options Chain 625.65 Put 580.00 9/19 Yes 9.95 10.65 10.12 +1.47 +17.00% 1,690 313 0.34 -0.23 11 64 None
LRCX Options Chain 101.75 Call 105.00 8/22 No 1.36 1.39 1.37 +0.73 +114.07% 732 136 0.32 0.32 14 65 None
GS Options Chain 721.27 Put 720.00 8/15 No 8.40 9.50 9.00 -2.00 -18.19% 1,149 214 0.26 -0.46 13 76 None
PLTR Options Chain 186.96 Call 197.50 8/15 No 1.26 1.29 1.27 +0.31 +32.30% 3,879 723 0.45 0.20 11 51 None
VRT Options Chain 139.93 Call 160.00 8/22 No 0.30 0.43 0.42 -0.12 -22.23% 1,837 344 0.47 0.07 9 58 None
LLY Options Chain 625.65 Call 635.00 8/15 Yes 7.80 8.35 8.40 -9.96 -54.25% 1,329 249 0.36 0.39 11 64 None
SBET Options Chain 23.92 Call 23.00 8/29 Yes 3.75 4.20 4.06 +0.56 +16.00% 848 159 1.59 0.62 8 31 None
CVX Options Chain 155.01 Put 152.50 8/15 No 0.76 0.81 0.81 -0.89 -52.36% 4,323 812 0.21 -0.28 11 73 None
LLY Options Chain 625.65 Put 580.00 8/15 Yes 1.46 1.52 1.52 +0.42 +38.19% 3,236 609 0.41 -0.08 11 64 None
MSTR Options Chain 395.13 Put 170.00 8/15 No 0.08 0.11 0.10 -0.06 -37.50% 17,574 3,312 2.29 0.00 5 74 None
PLTR Options Chain 186.96 Call 217.50 8/15 No 0.10 0.15 0.12 -0.01 -7.70% 604 114 0.54 0.02 11 51 None
UA Options Chain 5.19 Call 5.00 8/15 Yes 0.25 0.30 0.30 -0.98 -76.57% 831 157 0.58 0.70 9 25 None
COIN Options Chain 310.54 Call 315.00 8/15 No 6.85 7.15 7.00 -1.40 -16.67% 8,428 1,593 0.52 0.44 14 62 None
RKLB Options Chain 44.69 Call 45.50 8/15 Yes 1.44 1.53 1.47 -1.37 -48.24% 1,031 195 0.73 0.46 2 43 None
ATR Options Chain 140.75 Put 135.00 8/15 No 0.00 0.85 0.21 -0.39 -65.00% 534 101 0.39 -0.09 14 61 None
LLY Options Chain 625.65 Call 640.00 8/22 Yes 9.90 11.20 10.80 -9.70 -47.32% 1,607 304 0.35 0.38 11 64 None
LULU Options Chain 189.43 Put 235.00 8/15 No 44.80 47.85 44.40 +1.20 +2.78% 800 152 1.60 -1.00 14 61 None
AAPL Options Chain 229.35 Call 145.00 8/15 No 83.65 84.85 84.95 +10.96 +14.82% 1,284 244 1.96 1.00 9 64 None
IREN Options Chain 18.45 Call 21.00 8/29 No 0.88 0.91 0.95 -0.08 -7.77% 1,218 233 1.00 0.34 9 33 None
NBIS Options Chain 68.78 Call 69.00 8/15 No 2.75 2.95 2.85 +0.75 +35.72% 849 163 0.75 0.52 3 21 None
TSLA Options Chain 329.65 Put 150.00 9/05 No 0.11 0.14 0.13 -0.07 -35.00% 1,014 195 1.14 0.00 8 49 None
HL Options Chain 7.60 Call 7.50 8/15 No 0.24 0.27 0.23 +0.11 +91.67% 4,388 844 0.47 0.60 10 45 None
CHWY Options Chain 36.12 Call 39.00 8/22 No 0.26 0.27 0.26 +0.11 +73.34% 3,073 592 0.40 0.18 15 45 None
TSLA Options Chain 329.65 Put 325.00 8/15 No 5.45 5.50 5.45 -4.05 -42.64% 22,780 4,397 0.43 -0.39 8 49 None
SNOW Options Chain 191.73 Call 215.00 8/29 Yes 4.75 4.90 4.80 -4.50 -48.39% 1,768 342 0.68 0.27 3 46 None
HOOD Options Chain 114.63 Put 120.00 8/15 No 6.95 7.20 7.00 -2.37 -25.30% 671 130 0.61 -0.69 11 57 None
MP Options Chain 74.32 Put 70.00 8/15 Yes 1.20 1.35 1.30 -1.80 -58.07% 1,942 378 0.74 -0.26 2 45 None
SNAP Options Chain 7.41 Put 6.00 11/21 Yes 0.35 0.37 0.36 +0.01 +2.86% 29,651 5,777 0.66 -0.20 6 33 None
OMI Options Chain 7.09 Call 7.00 8/15 Yes 0.85 0.95 0.90 +0.26 +40.63% 1,351 264 2.24 0.57 7 36 None
AEO Options Chain 12.44 Put 11.50 9/05 Yes 0.55 0.65 0.62 -0.08 -11.43% 1,252 245 0.77 -0.31 18 46 None
LRCX Options Chain 101.75 Call 135.00 6/18 Yes 3.75 5.05 4.11 +0.31 +8.16% 600 118 0.34 0.25 14 65 None
LLY Options Chain 625.65 Call 685.00 8/15 Yes 0.82 1.24 1.00 -2.12 -67.95% 645 127 0.43 0.05 11 64 None
BCE Options Chain 24.35 Call 25.00 10/17 No 0.75 0.90 0.83 +0.33 +66.00% 2,428 479 0.27 0.42 10 47 None
MODG Options Chain 8.60 Put 7.50 11/21 No 0.55 0.65 0.60 -0.20 -25.00% 522 103 0.64 -0.27 3 16 None
CELH Options Chain 51.95 Put 52.00 8/15 Yes 1.18 1.25 1.23 -1.20 -49.39% 1,786 353 0.39 -0.51 8 53 None
LULU Options Chain 189.43 Call 190.00 8/15 No 3.80 4.00 3.90 -1.10 -22.00% 1,172 232 0.39 0.50 14 61 None
COIN Options Chain 310.54 Put 292.50 8/15 No 2.61 2.88 2.68 -0.86 -24.30% 994 197 0.54 -0.20 14 62 None
CGC Options Chain 1.25 Call 2.00 8/22 Yes 0.02 0.04 0.03 +0.01 +50.00% 865 172 1.98 0.10 10 38 None
F Options Chain 11.32 Call 9.00 8/15 No 2.21 2.40 2.38 +0.16 +7.21% 1,004 200 1.31 1.00 15 52 None
DASH Options Chain 259.19 Put 210.00 11/21 No 5.55 5.95 6.06 +1.34 +28.39% 4,563 909 0.46 -0.14 9 58 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 5 17 None
NVO Options Chain 51.08 Call 54.00 8/22 No 0.56 0.59 0.59 +0.28 +90.33% 651 130 0.43 0.25 16 65 None
PYPL Options Chain 67.65 Call 69.00 8/15 No 0.50 0.53 0.51 -0.34 -40.00% 7,107 1,424 0.28 0.31 11 60 None
SPOT Options Chain 705.89 Call 720.00 8/15 No 8.70 9.50 9.59 +5.34 +125.65% 1,277 256 0.38 0.38 11 62 None
F Options Chain 11.32 Call 10.00 8/15 No 1.28 1.37 1.34 +0.10 +8.07% 13,598 2,732 0.88 1.00 15 52 None
CRCL Options Chain 159.03 Call 177.50 8/15 No 2.58 3.80 3.22 +0.63 +24.33% 620 125 1.02 0.26 3 22 None
PLTR Options Chain 186.96 Call 212.50 8/15 No 0.18 0.20 0.19 +0.03 +18.75% 1,093 221 0.51 0.04 11 51 None
AAPL Options Chain 229.35 Call 227.50 8/15 No 4.55 4.65 4.58 +3.53 +336.19% 52,756 10,701 0.29 0.58 9 64 None
WMT Options Chain 103.73 Call 107.00 8/15 No 0.17 0.18 0.18 +0.03 +20.00% 1,408 286 0.20 0.12 10 57 None
DDOG Options Chain 130.91 Call 132.00 8/15 Yes 2.20 2.43 2.31 -3.84 -62.44% 859 175 0.39 0.44 9 47 None
RGTI Options Chain 15.44 Put 15.50 8/22 No 1.11 1.16 1.15 -0.04 -3.37% 2,071 422 0.92 -0.47 3 18 None
AMZN Options Chain 222.69 Put 187.50 8/15 No 0.04 0.05 0.04 -0.02 -33.34% 1,766 361 0.52 0.00 15 65 None
XYZ Options Chain 73.39 Call 79.00 8/22 No 0.47 0.54 0.55 -3.15 -85.14% 2,713 555 0.38 0.19 17 58 None
ENVX Options Chain 10.78 Put 10.50 8/15 No 0.33 0.38 0.33 0.00 0.00% 3,526 722 0.74 -0.41 4 30 None
GOOGL Options Chain 201.42 Call 240.00 9/18 Yes 13.75 14.35 14.12 +1.82 +14.80% 1,426 292 0.28 0.38 15 70 None
TSLA Options Chain 329.65 Call 335.00 8/15 No 5.65 5.70 5.65 +1.90 +50.67% 36,881 7,564 0.43 0.42 8 49 None
CART Options Chain 51.21 Call 60.00 9/19 No 0.15 0.25 0.30 -0.05 -14.29% 1,007 207 0.32 0.07 3 21 None
TTD Options Chain 54.23 Call 70.00 8/15 Yes 0.09 0.12 0.10 -19.10 -99.48% 3,179 654 0.98 0.02 10 48 None
EXPE Options Chain 195.26 Call 195.00 8/15 Yes 3.25 3.55 3.46 -3.54 -50.58% 2,469 509 0.32 0.51 18 54 None
AAPL Options Chain 229.35 Put 217.50 8/22 No 1.20 1.23 1.22 -2.30 -65.35% 1,941 401 0.29 -0.17 9 64 None
ASTS Options Chain 46.63 Put 41.00 9/19 Yes 2.90 2.97 3.00 +0.42 +16.28% 721 149 0.91 -0.28 5 42 None
MSTR Options Chain 395.13 Call 395.00 8/15 No 11.45 11.85 11.68 -5.32 -31.30% 6,982 1,443 0.52 0.52 5 74 None
AAPL Options Chain 229.35 Put 240.00 8/15 No 11.30 11.55 11.50 -9.20 -44.45% 1,284 266 0.29 -0.87 9 64 None
AAPL Options Chain 229.35 Call 180.00 8/15 No 48.90 49.75 49.07 +9.42 +23.76% 9,768 2,024 0.94 1.00 9 64 None
NVO Options Chain 51.08 Put 48.50 8/15 No 0.27 0.30 0.30 -0.80 -72.73% 526 109 0.42 -0.17 16 65 None
TSLA Options Chain 329.65 Put 330.00 9/05 No 15.55 15.70 15.75 -4.15 -20.86% 921 191 0.44 -0.47 8 49 None