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.
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 |