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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AMD | Options Chain | 116.16 | Put | 126.00 | 6/20 | No | 2.03 | 2.05 | 2.03 | -8.94 | -81.50% | 28,294 | 248 | 0.43 | -0.46 | 13 | 55 | None |
AMD | Options Chain | 116.16 | Put | 127.00 | 6/20 | No | 2.54 | 2.57 | 2.57 | -8.38 | -76.53% | 32,113 | 295 | 0.43 | -0.53 | 13 | 55 | None |
CRCL | Options Chain | 133.56 | Put | 140.00 | 6/20 | No | 3.10 | 3.60 | 3.38 | -10.62 | -75.86% | 11,563 | 109 | 3 | 22 | None | ||
CRCL | Options Chain | 133.56 | Put | 150.00 | 6/20 | No | 7.50 | 8.30 | 8.00 | -14.50 | -64.45% | 9,944 | 101 | 3 | 22 | None | ||
EH | Options Chain | 16.75 | Call | 19.00 | 10/17 | No | 1.25 | 1.40 | 1.35 | -0.61 | -31.13% | 10,060 | 211 | 0.57 | 0.40 | 11 | 4 | None |
BEKE | Options Chain | 18.61 | Call | 21.00 | 1/16 | No | 2.20 | 2.30 | 2.25 | +0.22 | +10.84% | 21,965 | 482 | 0.45 | 0.52 | 17 | 20 | None |
VRNA | Options Chain | 91.12 | Put | 75.00 | 7/18 | No | 0.65 | 0.85 | 0.79 | -0.43 | -35.25% | 5,018 | 111 | 0.59 | -0.10 | 7 | 43 | None |
KSS | Options Chain | 8.12 | Put | 8.50 | 6/27 | No | 0.24 | 0.27 | 0.28 | -0.35 | -55.56% | 5,124 | 116 | 0.76 | -0.36 | 15 | 55 | None |
AMD | Options Chain | 116.16 | Put | 124.00 | 6/20 | No | 1.22 | 1.25 | 1.23 | -6.82 | -84.72% | 15,819 | 387 | 0.43 | -0.31 | 13 | 55 | None |
MPW | Options Chain | 4.41 | Put | 4.00 | 9/19 | No | 0.32 | 0.34 | 0.33 | -0.02 | -5.72% | 17,538 | 432 | 0.61 | -0.32 | 7 | 54 | None |
CELH | Options Chain | 41.00 | Call | 60.00 | 9/19 | No | 1.28 | 1.31 | 1.32 | +0.39 | +41.94% | 4,738 | 126 | 0.60 | 0.20 | 8 | 51 | None |
COIN | Options Chain | 242.80 | Call | 277.50 | 6/20 | No | 1.71 | 1.81 | 1.70 | +1.22 | +254.17% | 17,264 | 469 | 0.63 | 0.19 | 11 | 49 | None |
CMG | Options Chain | 50.30 | Call | 57.00 | 6/27 | No | 0.11 | 0.13 | 0.22 | +0.14 | +175.00% | 5,575 | 153 | 0.33 | 0.13 | 12 | 54 | None |
RUN | Options Chain | 9.86 | Call | 14.00 | 6/27 | No | 0.16 | 0.20 | 0.16 | -0.08 | -33.34% | 6,273 | 180 | 1.72 | 0.15 | 7 | 46 | None |
WDC | Options Chain | 56.08 | Call | 59.00 | 6/20 | No | 0.24 | 0.27 | 0.25 | +0.07 | +38.89% | 7,354 | 216 | 0.34 | 0.24 | 12 | 69 | None |
PLTR | Options Chain | 137.40 | Put | 142.00 | 6/20 | No | 3.15 | 3.25 | 3.20 | -3.20 | -50.00% | 8,936 | 263 | 0.50 | -0.52 | 11 | 51 | None |
EOSE | Options Chain | 4.05 | Put | 4.00 | 7/11 | No | 0.15 | 0.19 | 0.20 | -0.22 | -52.39% | 5,608 | 167 | 0.95 | -0.24 | 3 | 24 | None |
WNS | Options Chain | 59.69 | Put | 55.00 | 7/18 | Yes | 0.00 | 3.00 | 1.70 | -0.05 | -2.86% | 5,054 | 152 | 0.75 | -0.27 | 13 | 41 | None |
RIVN | Options Chain | 13.44 | Call | 16.00 | 7/25 | No | 0.31 | 0.40 | 0.32 | +0.02 | +6.67% | 3,268 | 105 | 0.57 | 0.25 | 8 | 29 | None |
PLTR | Options Chain | 137.40 | Put | 141.00 | 6/20 | No | 2.68 | 2.75 | 2.71 | -2.89 | -51.61% | 6,038 | 196 | 0.50 | -0.46 | 11 | 51 | None |
MO | Options Chain | 59.81 | Call | 50.00 | 9/19 | Yes | 9.05 | 9.75 | 9.65 | -0.05 | -0.52% | 5,691 | 185 | 0.23 | 0.87 | 12 | 68 | None |
CRWV | Options Chain | 146.40 | Call | 60.00 | 6/20 | No | 97.00 | 100.90 | 93.37 | +6.12 | +7.02% | 10,272 | 340 | 6.98 | 1.00 | 3 | 22 | None |
NXE | Options Chain | 6.63 | Call | 8.00 | 7/18 | No | 0.20 | 0.25 | 0.25 | +0.11 | +78.58% | 16,492 | 563 | 0.66 | 0.30 | 8 | 28 | None |
AMD | Options Chain | 116.16 | Call | 134.00 | 6/27 | No | 1.20 | 1.23 | 1.21 | +0.99 | +450.00% | 6,106 | 212 | 0.43 | 0.23 | 13 | 55 | None |
AMD | Options Chain | 116.16 | Put | 128.00 | 6/20 | No | 3.10 | 3.20 | 3.15 | -9.20 | -74.50% | 7,896 | 285 | 0.43 | -0.60 | 13 | 55 | None |
YETI | Options Chain | 30.39 | Put | 25.00 | 7/18 | No | 0.15 | 0.25 | 0.20 | +0.06 | +42.86% | 2,788 | 104 | 0.53 | -0.07 | 16 | 50 | None |
CRCL | Options Chain | 133.56 | Put | 135.00 | 6/20 | No | 2.10 | 2.25 | 2.20 | -9.31 | -80.89% | 3,995 | 161 | 3 | 22 | None | ||
RDDT | Options Chain | 117.51 | Call | 140.00 | 6/27 | No | 1.90 | 2.19 | 2.07 | +1.06 | +104.95% | 6,100 | 251 | 0.72 | 0.24 | 12 | 43 | None |
TMC | Options Chain | 4.40 | Put | 4.00 | 8/15 | No | 0.25 | 0.50 | 0.35 | -0.21 | -37.50% | 10,076 | 416 | 1.25 | -0.19 | 6 | 32 | None |
SNAP | Options Chain | 7.97 | Put | 6.00 | 8/15 | Yes | 0.18 | 0.21 | 0.19 | -0.04 | -17.40% | 40,901 | 1,696 | 0.81 | -0.12 | 6 | 34 | None |
CRWV | Options Chain | 146.40 | Call | 60.00 | 7/18 | No | 96.00 | 100.00 | 97.00 | +9.50 | +10.86% | 4,895 | 206 | 3.65 | 1.00 | 3 | 22 | None |
CRWV | Options Chain | 146.40 | Call | 55.00 | 10/17 | No | 101.05 | 105.50 | 102.00 | +9.45 | +10.22% | 2,770 | 117 | 3.04 | 1.00 | 3 | 22 | None |
WNS | Options Chain | 59.69 | Put | 60.00 | 7/18 | Yes | 3.30 | 4.10 | 3.30 | -0.40 | -10.82% | 5,011 | 218 | 0.51 | -0.48 | 13 | 41 | None |
CRWV | Options Chain | 146.40 | Call | 85.00 | 7/18 | No | 71.20 | 75.90 | 67.56 | +4.66 | +7.41% | 17,970 | 791 | 2.53 | 1.00 | 3 | 22 | None |
KBH | Options Chain | 52.44 | Put | 40.00 | 9/19 | Yes | 0.60 | 0.80 | 0.68 | -0.07 | -9.34% | 3,254 | 145 | 0.48 | -0.10 | 14 | 72 | None |
BTU | Options Chain | 13.56 | Call | 14.50 | 6/20 | No | 0.07 | 0.08 | 0.06 | -0.09 | -60.00% | 6,501 | 296 | 0.60 | 0.19 | 19 | 28 | None |
V | Options Chain | 353.80 | Call | 362.50 | 6/20 | No | 0.71 | 0.95 | 0.71 | -0.59 | -45.39% | 5,577 | 257 | 0.20 | 0.18 | 11 | 69 | None |
ROKU | Options Chain | 74.48 | Call | 82.00 | 6/20 | No | 1.93 | 2.00 | 1.93 | +1.76 | +1,035.30% | 3,990 | 184 | 0.55 | 0.52 | 11 | 45 | None |
AMD | Options Chain | 116.16 | Call | 131.00 | 6/20 | No | 0.78 | 0.79 | 0.79 | +0.69 | +690.00% | 17,328 | 825 | 0.45 | 0.22 | 13 | 55 | None |
WEN | Options Chain | 11.23 | Put | 12.00 | 7/18 | No | 0.00 | 1.00 | 1.15 | +0.15 | +15.00% | 2,124 | 103 | 0.42 | -0.71 | 12 | 57 | None |
ALT | Options Chain | 6.92 | Put | 4.00 | 6/27 | No | 0.20 | 0.30 | 0.20 | -0.10 | -33.34% | 6,428 | 316 | 3.20 | -0.10 | 8 | 22 | None |
AMD | Options Chain | 116.16 | Put | 123.00 | 6/20 | No | 0.93 | 0.94 | 0.93 | -6.32 | -87.18% | 19,492 | 968 | 0.43 | -0.25 | 13 | 55 | None |
CRWV | Options Chain | 146.40 | Call | 45.00 | 10/17 | No | 111.05 | 115.50 | 107.70 | +4.90 | +4.77% | 3,095 | 154 | 3.58 | 1.00 | 3 | 22 | None |
AMD | Options Chain | 116.16 | Call | 140.00 | 7/03 | No | 0.84 | 0.87 | 0.84 | +0.63 | +300.00% | 8,097 | 403 | 0.43 | 0.15 | 13 | 55 | None |
CRWV | Options Chain | 146.40 | Call | 72.50 | 9/19 | No | 83.55 | 87.45 | 80.20 | +4.35 | +5.74% | 2,850 | 145 | 2.68 | 1.00 | 3 | 22 | None |
JD | Options Chain | 32.76 | Put | 32.50 | 6/27 | No | 0.41 | 0.44 | 0.39 | -0.41 | -51.25% | 1,989 | 102 | 0.35 | -0.28 | 22 | 35 |
Growth Stock List |
SMR | Options Chain | 38.85 | Call | 50.00 | 8/15 | No | 5.65 | 6.10 | 5.60 | +1.45 | +34.94% | 8,007 | 412 | 1.22 | 0.47 | 3 | 20 | None |
CRCL | Options Chain | 133.56 | Call | 180.00 | 6/20 | No | 2.10 | 2.40 | 2.20 | -0.35 | -13.73% | 3,281 | 170 | 3 | 22 | None | ||
TSLA | Options Chain | 326.92 | Call | 392.50 | 6/20 | No | 0.13 | 0.14 | 0.14 | -0.29 | -67.45% | 3,631 | 189 | 0.76 | 0.01 | 7 | 49 | None |
CCJ | Options Chain | 66.88 | Call | 72.00 | 6/20 | No | 0.45 | 0.52 | 0.51 | +0.28 | +121.74% | 3,143 | 164 | 0.49 | 0.25 | 11 | 58 | None |
MUX | Options Chain | 9.39 | Call | 10.00 | 6/20 | No | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 2,020 | 108 | 0.54 | 0.19 | 8 | 27 | None |
HOOD | Options Chain | 72.33 | Put | 71.00 | 6/27 | No | 1.05 | 1.11 | 1.10 | -1.52 | -58.02% | 4,411 | 237 | 0.63 | -0.20 | 12 | 57 | None |
GDS | Options Chain | 25.42 | Call | 29.00 | 9/19 | No | 3.70 | 4.00 | 3.95 | +0.75 | +23.44% | 4,845 | 263 | 0.72 | 0.55 | 10 | 19 | None |
RIOT | Options Chain | 9.75 | Put | 6.00 | 7/18 | No | 0.02 | 0.06 | 0.04 | +0.01 | +33.34% | 5,097 | 287 | 1.05 | -0.02 | 10 | 37 | None |
TMC | Options Chain | 4.40 | Put | 4.50 | 7/18 | No | 0.25 | 0.30 | 0.30 | -0.39 | -56.53% | 5,493 | 311 | 1.14 | -0.22 | 6 | 32 | None |
META | Options Chain | 682.87 | Call | 745.00 | 6/20 | No | 0.28 | 0.30 | 0.27 | +0.11 | +68.75% | 14,748 | 840 | 0.30 | 0.02 | 17 | 72 | None |
GDS | Options Chain | 25.42 | Put | 23.00 | 7/18 | No | 0.35 | 0.55 | 0.45 | -0.39 | -46.43% | 2,764 | 158 | 0.70 | -0.14 | 10 | 19 | None |
AMD | Options Chain | 116.16 | Put | 125.00 | 6/27 | No | 2.85 | 2.88 | 2.87 | -6.88 | -70.57% | 4,316 | 256 | 0.41 | -0.42 | 13 | 55 | None |
AMD | Options Chain | 116.16 | Call | 132.00 | 6/27 | No | 1.65 | 1.67 | 1.66 | +1.40 | +538.47% | 8,980 | 535 | 0.42 | 0.30 | 13 | 55 | None |
COTY | Options Chain | 4.75 | Call | 5.00 | 6/20 | No | 0.20 | 0.30 | 0.20 | +0.10 | +100.00% | 5,301 | 319 | 0.60 | 0.69 | 5 | 32 | None |
QUBT | Options Chain | 16.66 | Put | 20.00 | 6/20 | No | 1.05 | 1.15 | 1.08 | -2.62 | -70.82% | 5,326 | 321 | 1.82 | -0.35 | 7 | 33 | None |
RIVN | Options Chain | 13.44 | Call | 13.00 | 7/18 | No | 1.33 | 1.42 | 1.34 | +0.14 | +11.67% | 15,210 | 926 | 0.55 | 0.68 | 8 | 29 | None |
TSLA | Options Chain | 326.92 | Put | 327.50 | 6/20 | No | 6.60 | 6.70 | 6.65 | -4.85 | -42.18% | 37,309 | 2,279 | 0.55 | -0.45 | 7 | 49 | None |
MARA | Options Chain | 15.04 | Put | 13.00 | 7/11 | No | 0.24 | 0.32 | 0.25 | -0.13 | -34.22% | 5,018 | 309 | 0.73 | -0.17 | 6 | 39 | None |
RUN | Options Chain | 9.86 | Call | 11.00 | 6/27 | No | 0.68 | 0.73 | 0.70 | -0.29 | -29.30% | 7,182 | 444 | 1.76 | 0.40 | 7 | 46 | None |
HIMS | Options Chain | 55.35 | Put | 58.00 | 6/20 | No | 1.33 | 1.49 | 1.34 | -2.66 | -66.50% | 5,038 | 314 | 0.90 | -0.35 | 14 | 48 | None |
AMD | Options Chain | 116.16 | Call | 127.00 | 6/20 | No | 2.03 | 2.06 | 2.05 | +1.88 | +1,105.89% | 38,826 | 2,445 | 0.43 | 0.47 | 13 | 55 | None |
CRCL | Options Chain | 133.56 | Call | 190.00 | 6/20 | No | 1.60 | 1.70 | 1.65 | 0.00 | 0.00% | 1,756 | 112 | 3 | 22 | None | ||
CMG | Options Chain | 50.30 | Put | 52.00 | 6/27 | No | 0.76 | 0.85 | 0.78 | -1.40 | -64.22% | 1,894 | 121 | 0.31 | -0.40 | 12 | 54 | None |
MU | Options Chain | 115.60 | Put | 118.00 | 6/20 | No | 1.36 | 1.41 | 1.37 | -2.44 | -64.05% | 1,917 | 123 | 0.45 | -0.35 | 16 | 68 | None |
META | Options Chain | 682.87 | Call | 730.00 | 6/27 | No | 3.80 | 3.95 | 3.80 | +2.23 | +142.04% | 7,329 | 475 | 0.26 | 0.22 | 17 | 72 | None |
CELH | Options Chain | 41.00 | Put | 44.00 | 6/20 | No | 1.09 | 1.18 | 1.19 | -1.96 | -62.23% | 2,785 | 181 | 0.51 | -0.57 | 8 | 51 | None |
CVNA | Options Chain | 297.40 | Put | 250.00 | 7/03 | No | 2.83 | 3.70 | 3.00 | +0.22 | +7.92% | 2,136 | 139 | 0.70 | -0.14 | 7 | 57 | None |
IIPR | Options Chain | 55.50 | Call | 60.00 | 7/18 | No | 0.95 | 1.00 | 1.00 | +0.48 | +92.31% | 2,959 | 193 | 0.37 | 0.30 | 12 | 65 | None |
COIN | Options Chain | 242.80 | Call | 262.50 | 6/20 | No | 5.65 | 5.95 | 5.80 | +4.58 | +375.41% | 12,688 | 857 | 0.58 | 0.49 | 11 | 49 | None |
BABA | Options Chain | 112.94 | Put | 100.00 | 7/18 | No | 0.53 | 0.56 | 0.54 | -0.46 | -46.00% | 2,085 | 142 | 0.39 | -0.09 | 18 | 32 | None |
MATV | Options Chain | 6.33 | Call | 7.50 | 9/19 | No | 0.55 | 0.60 | 0.58 | -0.07 | -10.77% | 8,886 | 608 | 0.66 | 0.43 | 3 | 11 | None |
UNH | Options Chain | 312.99 | Put | 650.00 | 6/20 | No | 341.40 | 343.05 | 342.80 | +7.20 | +2.15% | 1,733 | 120 | 3.93 | -1.00 | 14 | 69 | None |
TOST | Options Chain | 41.55 | Put | 42.00 | 6/27 | No | 0.81 | 0.87 | 0.83 | -0.63 | -43.16% | 1,663 | 116 | 0.40 | -0.39 | 11 | 49 | None |
UNH | Options Chain | 312.99 | Put | 270.00 | 7/25 | Yes | 2.90 | 3.30 | 3.12 | -0.02 | -0.64% | 2,053 | 144 | 0.41 | -0.13 | 14 | 69 | None |
SHOO | Options Chain | 23.90 | Call | 22.50 | 7/18 | No | 2.45 | 2.60 | 2.55 | +0.80 | +45.72% | 1,621 | 115 | 0.53 | 0.71 | 16 | 54 | None |
NAK | Options Chain | 1.22 | Call | 1.50 | 7/11 | No | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 3,863 | 280 | 1.27 | 0.44 | 8 | 28 | None |
SMR | Options Chain | 38.85 | Call | 60.00 | 8/15 | No | 3.70 | 4.50 | 4.26 | +1.74 | +69.05% | 3,421 | 248 | 1.30 | 0.34 | 3 | 20 | None |
MTDR | Options Chain | 51.64 | Call | 55.00 | 7/18 | No | 0.75 | 1.05 | 1.00 | -0.50 | -33.34% | 1,542 | 113 | 0.39 | 0.28 | 14 | 74 | None |
META | Options Chain | 682.87 | Call | 720.00 | 6/20 | No | 2.10 | 2.22 | 2.12 | +1.43 | +207.25% | 43,431 | 3,206 | 0.27 | 0.20 | 17 | 72 | None |
HD | Options Chain | 354.95 | Put | 400.00 | 6/20 | No | 45.40 | 47.60 | 47.00 | +0.25 | +0.54% | 8,503 | 628 | 0.78 | -1.00 | 9 | 60 | None |
GWRE | Options Chain | 254.00 | Call | 260.00 | 6/20 | No | 0.80 | 1.10 | 0.95 | -0.20 | -17.40% | 2,431 | 180 | 0.28 | 0.25 | 8 | 56 | None |
UNH | Options Chain | 312.99 | Put | 530.00 | 6/20 | No | 218.40 | 222.80 | 221.85 | -7.62 | -3.33% | 10,290 | 765 | 2.60 | -1.00 | 14 | 69 | None |
LULU | Options Chain | 239.11 | Put | 400.00 | 6/20 | No | 155.90 | 162.65 | 158.60 | +0.55 | +0.35% | 1,570 | 117 | 3.10 | -1.00 | 13 | 61 | None |
PLTR | Options Chain | 137.40 | Put | 140.00 | 6/20 | No | 2.25 | 2.30 | 2.26 | -2.91 | -56.29% | 20,095 | 1,501 | 0.50 | -0.40 | 11 | 51 | None |
LEN | Options Chain | 108.61 | Call | 111.00 | 6/20 | Yes | 3.00 | 3.30 | 3.20 | +0.45 | +16.37% | 1,605 | 120 | 0.81 | 0.43 | 15 | 72 | None |
AMD | Options Chain | 116.16 | Call | 129.00 | 6/20 | No | 1.28 | 1.29 | 1.30 | +1.18 | +983.34% | 17,471 | 1,308 | 0.44 | 0.33 | 13 | 55 | None |
UNH | Options Chain | 312.99 | Put | 540.00 | 6/20 | No | 231.55 | 233.00 | 232.85 | +5.52 | +2.43% | 3,320 | 250 | 2.82 | -1.00 | 14 | 69 | None |
CRWV | Options Chain | 146.40 | Call | 100.00 | 8/15 | No | 56.65 | 60.00 | 52.60 | +3.60 | +7.35% | 1,614 | 122 | 1.94 | 1.00 | 3 | 22 | None |
AMD | Options Chain | 116.16 | Call | 160.00 | 6/27 | No | 0.07 | 0.09 | 0.08 | +0.03 | +60.00% | 2,023 | 153 | 0.63 | 0.01 | 13 | 55 | None |
TMO | Options Chain | 402.82 | Put | 520.00 | 6/20 | No | 111.40 | 118.60 | 117.30 | +7.30 | +6.64% | 1,620 | 123 | 1.82 | -1.00 | 13 | 64 | None |
UNH | Options Chain | 312.99 | Put | 510.00 | 6/20 | No | 201.65 | 203.10 | 202.40 | +6.76 | +3.46% | 18,700 | 1,435 | 2.53 | -1.00 | 14 | 69 | None |
HD | Options Chain | 354.95 | Put | 390.00 | 6/20 | No | 35.40 | 37.85 | 37.10 | +0.35 | +0.96% | 3,565 | 275 | 0.64 | -1.00 | 9 | 60 | None |
RDDT | Options Chain | 117.51 | Call | 150.00 | 6/27 | No | 0.70 | 0.93 | 0.89 | +0.44 | +97.78% | 5,669 | 439 | 0.77 | 0.12 | 12 | 43 | None |
PATH | Options Chain | 12.24 | Call | 12.50 | 6/20 | Yes | 0.19 | 0.20 | 0.20 | +0.02 | +11.12% | 11,162 | 867 | 0.38 | 0.50 | 12 | 33 | None |
CRWV | Options Chain | 146.40 | Call | 100.00 | 7/18 | No | 56.00 | 60.00 | 58.00 | +8.95 | +18.25% | 1,386 | 108 | 2.06 | 1.00 | 3 | 22 | None |
UNH | Options Chain | 312.99 | Put | 520.00 | 6/20 | No | 209.15 | 212.85 | 214.35 | +7.02 | +3.39% | 12,760 | 1,001 | 2.63 | -1.00 | 14 | 69 | None |
AAP | Options Chain | 48.62 | Call | 48.00 | 6/20 | No | 1.25 | 1.38 | 1.28 | -0.14 | -9.86% | 1,488 | 117 | 0.47 | 0.60 | 8 | 44 | None |
META | Options Chain | 682.87 | Put | 702.50 | 6/20 | No | 7.75 | 7.95 | 7.85 | -15.39 | -66.23% | 3,906 | 308 | 0.27 | -0.49 | 17 | 72 | None |
UNH | Options Chain | 312.99 | Put | 500.00 | 6/20 | No | 191.85 | 193.00 | 194.35 | +9.20 | +4.97% | 8,760 | 691 | 2.34 | -1.00 | 14 | 69 | None |
ORCL | Options Chain | 215.22 | Call | 217.50 | 6/20 | No | 0.85 | 0.91 | 0.84 | -2.61 | -75.66% | 10,971 | 871 | 0.35 | 0.20 | 9 | 61 | None |
LULU | Options Chain | 239.11 | Put | 370.00 | 6/20 | No | 124.75 | 132.90 | 127.75 | -0.43 | -0.34% | 1,280 | 102 | 2.98 | -1.00 | 13 | 61 | None |
CMG | Options Chain | 50.30 | Call | 54.00 | 6/27 | No | 0.48 | 0.58 | 0.58 | +0.37 | +176.19% | 6,131 | 489 | 0.29 | 0.31 | 12 | 54 | None |
VRNA | Options Chain | 91.12 | Put | 90.00 | 7/18 | No | 3.80 | 4.80 | 4.95 | -0.35 | -6.61% | 5,005 | 407 | 0.53 | -0.39 | 7 | 43 | None |
UNH | Options Chain | 312.99 | Put | 470.00 | 6/20 | No | 161.40 | 162.90 | 162.00 | +4.22 | +2.68% | 19,670 | 1,601 | 2.63 | -1.00 | 14 | 69 | None |
QUBT | Options Chain | 16.66 | Call | 21.00 | 6/20 | No | 1.70 | 1.80 | 1.75 | +1.47 | +525.00% | 8,113 | 661 | 1.92 | 0.55 | 7 | 33 | None |
AEHR | Options Chain | 11.30 | Call | 20.00 | 12/19 | No | 0.80 | 0.85 | 0.85 | +0.18 | +26.87% | 1,630 | 133 | 0.81 | 0.26 | 16 | 35 | None |
TMO | Options Chain | 402.82 | Put | 460.00 | 6/20 | No | 53.60 | 56.40 | 57.00 | +0.10 | +0.18% | 1,550 | 127 | 0.85 | -1.00 | 13 | 64 | None |
UNH | Options Chain | 312.99 | Put | 460.00 | 6/20 | No | 151.30 | 152.60 | 153.48 | +3.38 | +2.26% | 8,999 | 754 | 2.12 | -1.00 | 14 | 69 | None |
PLTR | Options Chain | 137.40 | Put | 142.00 | 6/27 | No | 5.25 | 5.45 | 5.34 | -2.66 | -33.25% | 2,038 | 171 | 0.53 | -0.49 | 11 | 51 | None |
LI | Options Chain | 27.76 | Put | 28.00 | 7/18 | No | 1.02 | 1.91 | 1.24 | -0.39 | -23.93% | 1,854 | 156 | 0.46 | -0.42 | 17 | 22 | None |
KLG | Options Chain | 15.56 | Put | 15.00 | 12/19 | No | 0.95 | 1.70 | 1.36 | -0.24 | -15.00% | 1,199 | 101 | 0.42 | -0.38 | 3 | 14 | None |
SDRL | Options Chain | 29.42 | Put | 25.00 | 7/18 | No | 0.35 | 0.50 | 0.42 | -0.06 | -12.50% | 2,515 | 213 | 0.52 | -0.18 | 3 | 18 | None |
APLD | Options Chain | 11.05 | Call | 11.00 | 7/25 | No | 1.74 | 1.94 | 1.83 | +0.11 | +6.40% | 2,208 | 187 | 1.10 | 0.62 | 3 | 17 | None |
AMD | Options Chain | 116.16 | Put | 129.00 | 6/20 | No | 3.75 | 3.85 | 3.82 | -8.68 | -69.44% | 1,511 | 128 | 0.43 | -0.67 | 13 | 55 | None |
HD | Options Chain | 354.95 | Put | 410.00 | 6/20 | No | 55.60 | 57.85 | 57.10 | +0.60 | +1.07% | 1,400 | 119 | 0.96 | -1.00 | 9 | 60 | None |
LULU | Options Chain | 239.11 | Put | 350.00 | 6/20 | No | 106.70 | 112.65 | 108.60 | +2.90 | +2.75% | 3,950 | 336 | 2.81 | -1.00 | 13 | 61 | None |
NXE | Options Chain | 6.63 | Call | 8.00 | 8/15 | No | 0.40 | 0.45 | 0.44 | +0.17 | +62.97% | 15,563 | 1,327 | 0.67 | 0.37 | 8 | 28 | None |
UNH | Options Chain | 312.99 | Put | 480.00 | 6/20 | No | 171.30 | 173.05 | 171.16 | +5.51 | +3.33% | 18,702 | 1,610 | 2.40 | -1.00 | 14 | 69 | None |
HIMS | Options Chain | 55.35 | Put | 59.00 | 6/20 | No | 1.74 | 1.80 | 1.75 | -3.14 | -64.22% | 4,399 | 381 | 0.88 | -0.42 | 14 | 48 | None |
CVNA | Options Chain | 297.40 | Call | 320.00 | 6/27 | No | 1.95 | 2.18 | 2.20 | -1.80 | -45.00% | 2,800 | 243 | 0.53 | 0.15 | 7 | 57 | None |
UNH | Options Chain | 312.99 | Put | 490.00 | 6/20 | No | 181.70 | 183.05 | 184.85 | +6.32 | +3.54% | 6,080 | 532 | 2.80 | -1.00 | 14 | 69 | None |
CRCL | Options Chain | 133.56 | Call | 160.00 | 6/20 | No | 5.00 | 5.80 | 5.00 | +0.50 | +11.12% | 7,452 | 660 | 3 | 22 | None | ||
CCJ | Options Chain | 66.88 | Call | 75.00 | 6/27 | No | 0.46 | 0.57 | 0.53 | +0.28 | +112.00% | 1,776 | 158 | 0.46 | 0.19 | 11 | 58 | None |
BAC | Options Chain | 44.09 | Put | 41.00 | 7/11 | No | 0.18 | 0.19 | 0.18 | -0.17 | -48.58% | 1,656 | 149 | 0.27 | -0.13 | 12 | 71 | None |
AMD | Options Chain | 116.16 | Call | 128.00 | 7/03 | No | 3.80 | 3.85 | 3.75 | +2.90 | +341.18% | 4,062 | 369 | 0.41 | 0.47 | 13 | 55 | None |
LEN | Options Chain | 108.61 | Put | 90.00 | 6/20 | Yes | 0.10 | 0.15 | 0.13 | -0.08 | -38.10% | 2,642 | 241 | 1.04 | -0.03 | 15 | 72 | None |
ONON | Options Chain | 52.26 | Call | 55.00 | 10/17 | No | 4.85 | 5.40 | 4.70 | -3.05 | -39.36% | 1,255 | 115 | 0.46 | 0.52 | 11 | 54 | None |
LULU | Options Chain | 239.11 | Put | 320.00 | 6/20 | No | 76.25 | 81.45 | 78.70 | +2.85 | +3.76% | 1,570 | 145 | 2.00 | -1.00 | 13 | 61 | None |
ACN | Options Chain | 312.00 | Put | 290.00 | 7/18 | Yes | 3.90 | 4.60 | 4.65 | -0.55 | -10.58% | 1,140 | 106 | 0.37 | -0.22 | 17 | 53 | None |
LULU | Options Chain | 239.11 | Put | 315.00 | 6/20 | No | 72.40 | 76.25 | 73.55 | -1.65 | -2.20% | 2,071 | 193 | 1.84 | -1.00 | 13 | 61 | None |
UNH | Options Chain | 312.99 | Put | 540.00 | 7/18 | Yes | 231.55 | 233.05 | 237.40 | -2.70 | -1.13% | 1,935 | 181 | 1.08 | -1.00 | 14 | 69 | None |
AAPL | Options Chain | 196.40 | Put | 250.00 | 7/18 | No | 51.25 | 51.95 | 52.15 | -1.70 | -3.16% | 1,880 | 177 | 0.51 | -0.99 | 10 | 64 | None |
MU | Options Chain | 115.60 | Call | 123.00 | 6/20 | No | 0.98 | 1.02 | 0.97 | +0.48 | +97.96% | 5,700 | 539 | 0.43 | 0.29 | 16 | 68 | None |
LULU | Options Chain | 239.11 | Put | 305.00 | 6/20 | No | 61.75 | 66.60 | 62.70 | -2.15 | -3.32% | 3,251 | 310 | 1.40 | -1.00 | 13 | 61 | None |
AMD | Options Chain | 116.16 | Put | 124.00 | 6/27 | No | 2.43 | 2.46 | 2.43 | -6.22 | -71.91% | 1,320 | 126 | 0.41 | -0.37 | 13 | 55 | None |
AMD | Options Chain | 116.16 | Call | 135.00 | 6/27 | No | 1.02 | 1.05 | 1.02 | +0.84 | +466.67% | 14,375 | 1,384 | 0.43 | 0.21 | 13 | 55 | None |
RDDT | Options Chain | 117.51 | Put | 105.00 | 6/27 | No | 0.49 | 0.72 | 0.59 | -0.94 | -61.44% | 1,283 | 124 | 0.78 | -0.06 | 12 | 43 | None |
AAPL | Options Chain | 196.40 | Put | 245.00 | 7/18 | No | 46.10 | 47.00 | 47.25 | -1.85 | -3.77% | 4,200 | 408 | 0.47 | -0.99 | 10 | 64 | None |
AAPL | Options Chain | 196.40 | Put | 240.00 | 7/18 | No | 41.30 | 42.00 | 41.50 | -2.36 | -5.39% | 5,234 | 512 | 0.40 | -0.98 | 10 | 64 | None |
GOOG | Options Chain | 175.77 | Put | 210.00 | 6/20 | No | 30.30 | 34.05 | 32.05 | -0.95 | -2.88% | 1,470 | 145 | 1.42 | -1.00 | 16 | 71 | None |
AAPL | Options Chain | 196.40 | Put | 245.00 | 6/20 | No | 46.20 | 47.00 | 46.64 | -2.11 | -4.33% | 7,730 | 763 | 1.11 | -1.00 | 10 | 64 | None |
MCD | Options Chain | 301.91 | Call | 297.50 | 6/20 | No | 1.72 | 1.87 | 1.74 | -4.40 | -71.67% | 6,439 | 636 | 0.18 | 0.42 | 8 | 66 | None |
SONO | Options Chain | 9.76 | Call | 12.50 | 10/17 | No | 0.55 | 0.65 | 0.59 | +0.19 | +47.50% | 1,293 | 128 | 0.49 | 0.34 | 10 | 27 | None |
AAPL | Options Chain | 196.40 | Put | 235.00 | 7/18 | No | 36.20 | 37.10 | 37.20 | -1.80 | -4.62% | 9,200 | 911 | 0.41 | -0.97 | 10 | 64 | None |
AMD | Options Chain | 116.16 | Call | 126.00 | 6/20 | No | 2.52 | 2.55 | 2.51 | +2.31 | +1,155.00% | 31,965 | 3,213 | 0.43 | 0.54 | 13 | 55 | None |
ASTS | Options Chain | 38.37 | Call | 38.00 | 7/03 | No | 5.40 | 5.80 | 5.61 | +2.11 | +60.29% | 3,039 | 306 | 0.99 | 0.71 | 5 | 43 | None |
UNH | Options Chain | 312.99 | Call | 322.50 | 6/27 | No | 2.63 | 2.84 | 2.74 | -1.15 | -29.57% | 1,241 | 125 | 0.36 | 0.26 | 14 | 69 | None |
SMR | Options Chain | 38.85 | Call | 47.00 | 6/20 | No | 0.63 | 1.00 | 0.61 | +0.26 | +74.29% | 1,065 | 108 | 1.28 | 0.25 | 3 | 20 | None |
LOW | Options Chain | 217.27 | Put | 250.00 | 6/20 | No | 32.95 | 34.50 | 34.10 | +1.05 | +3.18% | 4,502 | 457 | 0.74 | -1.00 | 11 | 55 | None |
AMD | Options Chain | 116.16 | Put | 123.00 | 6/27 | No | 2.06 | 2.09 | 2.08 | -5.87 | -73.84% | 1,816 | 185 | 0.41 | -0.33 | 13 | 55 | None |
AMD | Options Chain | 116.16 | Put | 120.00 | 6/27 | No | 1.21 | 1.23 | 1.22 | -4.45 | -78.49% | 3,972 | 410 | 0.42 | -0.22 | 13 | 55 | None |
VTLE | Options Chain | 21.58 | Put | 20.00 | 7/18 | No | 1.05 | 1.30 | 1.15 | -0.05 | -4.17% | 2,821 | 292 | 0.71 | -0.35 | 3 | 19 | None |
CHWY | Options Chain | 41.61 | Call | 39.00 | 6/27 | No | 2.97 | 3.10 | 2.95 | +0.13 | +4.61% | 1,032 | 107 | 0.43 | 0.82 | 12 | 42 | None |
HIMS | Options Chain | 55.35 | Put | 54.00 | 6/27 | No | 1.27 | 1.41 | 1.35 | -1.51 | -52.80% | 4,580 | 476 | 0.90 | -0.23 | 14 | 48 | None |
AMD | Options Chain | 116.16 | Put | 122.00 | 6/20 | No | 0.70 | 0.71 | 0.72 | -5.60 | -88.61% | 21,355 | 2,220 | 0.44 | -0.20 | 13 | 55 | None |
NVDA | Options Chain | 141.97 | Put | 150.00 | 7/11 | No | 7.70 | 7.85 | 7.75 | -2.30 | -22.89% | 1,009 | 105 | 0.32 | -0.64 | 16 | 59 | None |
MO | Options Chain | 59.81 | Put | 57.00 | 7/03 | No | 0.11 | 0.32 | 0.31 | -0.05 | -13.89% | 1,587 | 166 | 0.19 | -0.21 | 12 | 68 | None |
META | Options Chain | 682.87 | Call | 730.00 | 6/20 | No | 0.89 | 0.93 | 0.93 | +0.61 | +190.63% | 22,388 | 2,358 | 0.28 | 0.09 | 17 | 72 | None |
FI | Options Chain | 163.35 | Put | 220.00 | 6/20 | No | 54.70 | 56.70 | 54.70 | -2.60 | -4.54% | 1,405 | 148 | 1.51 | -1.00 | 9 | 68 | None |
AAL | Options Chain | 10.40 | Call | 12.50 | 7/25 | Yes | 0.10 | 0.40 | 0.24 | +0.05 | +26.32% | 1,100 | 116 | 0.50 | 0.26 | 13 | 33 | None |
META | Options Chain | 682.87 | Put | 705.00 | 6/20 | No | 9.00 | 9.25 | 9.55 | -15.27 | -61.53% | 3,210 | 339 | 0.27 | -0.54 | 17 | 72 | None |
OKLO | Options Chain | 63.66 | Call | 73.00 | 6/20 | No | 0.85 | 1.08 | 0.97 | -0.10 | -9.35% | 7,129 | 755 | 1.22 | 0.21 | 3 | 21 | None |
CRCL | Options Chain | 133.56 | Call | 200.00 | 6/20 | No | 1.05 | 1.15 | 1.05 | -0.25 | -19.24% | 17,219 | 1,826 | 3 | 22 | None | ||
TMO | Options Chain | 402.82 | Put | 470.00 | 6/20 | No | 61.20 | 67.20 | 67.12 | +6.01 | +9.84% | 2,790 | 297 | 1.08 | -1.00 | 13 | 64 | None |
AMD | Options Chain | 116.16 | Call | 140.00 | 6/27 | No | 0.47 | 0.49 | 0.48 | +0.36 | +300.00% | 13,076 | 1,392 | 0.45 | 0.11 | 13 | 55 | None |
X | Options Chain | 54.85 | Put | 55.00 | 7/18 | No | 0.20 | 0.21 | 0.25 | -3.07 | -92.47% | 1,201 | 128 | 0.03 | -0.44 | 8 | 51 | None |
OKLO | Options Chain | 63.66 | Call | 80.00 | 6/27 | No | 1.30 | 1.70 | 1.39 | -0.09 | -6.09% | 1,350 | 144 | 1.24 | 0.20 | 3 | 21 | None |
UNFI | Options Chain | 21.85 | Call | 25.00 | 7/18 | No | 0.50 | 0.60 | 0.55 | +0.15 | +37.50% | 2,125 | 229 | 0.55 | 0.25 | 7 | 42 | None |
AAPL | Options Chain | 196.40 | Put | 250.00 | 6/20 | No | 51.25 | 52.00 | 51.50 | -2.55 | -4.72% | 12,258 | 1,324 | 1.19 | -1.00 | 10 | 64 | None |
MDB | Options Chain | 205.63 | Put | 260.00 | 6/20 | No | 56.45 | 58.85 | 56.00 | +0.05 | +0.09% | 4,620 | 500 | 1.69 | -1.00 | 5 | 48 | None |
CRCL | Options Chain | 133.56 | Call | 185.00 | 6/20 | No | 1.65 | 2.00 | 1.97 | +0.22 | +12.58% | 1,612 | 175 | 3 | 22 | None | ||
LULU | Options Chain | 239.11 | Put | 325.00 | 6/20 | No | 81.75 | 87.90 | 83.20 | +2.45 | +3.04% | 9,128 | 991 | 1.92 | -1.00 | 13 | 61 | None |
NVDA | Options Chain | 141.97 | Put | 146.00 | 6/20 | No | 2.44 | 2.48 | 2.46 | -2.54 | -50.80% | 19,465 | 2,118 | 0.29 | -0.61 | 16 | 59 | None |
ASTS | Options Chain | 38.37 | Put | 40.00 | 6/20 | No | 0.86 | 0.93 | 0.89 | -2.01 | -69.31% | 5,561 | 606 | 0.94 | -0.31 | 5 | 43 | None |
ACDC | Options Chain | 9.05 | Call | 10.00 | 6/20 | No | 0.25 | 0.55 | 0.30 | +0.15 | +100.00% | 1,566 | 171 | 1.09 | 0.35 | 5 | 16 | None |
MU | Options Chain | 115.60 | Put | 120.00 | 7/18 | Yes | 7.95 | 8.10 | 8.05 | -2.05 | -20.30% | 1,251 | 137 | 0.58 | -0.46 | 16 | 68 | None |
META | Options Chain | 682.87 | Call | 717.50 | 6/20 | No | 2.59 | 2.65 | 2.46 | +1.68 | +215.39% | 2,769 | 304 | 0.27 | 0.23 | 17 | 72 | None |
CVNA | Options Chain | 297.40 | Call | 307.50 | 6/20 | No | 1.38 | 1.76 | 1.73 | -2.52 | -59.30% | 1,554 | 171 | 0.60 | 0.18 | 7 | 57 | None |
ROKU | Options Chain | 74.48 | Call | 85.00 | 6/27 | No | 1.80 | 1.88 | 1.79 | +1.50 | +517.25% | 1,107 | 122 | 0.53 | 0.37 | 11 | 45 | None |
TEAM | Options Chain | 200.99 | Put | 290.00 | 7/18 | No | 88.00 | 91.40 | 90.52 | -1.38 | -1.51% | 1,640 | 181 | 0.90 | -1.00 | 6 | 45 | None |
AVGO | Options Chain | 248.40 | Put | 242.50 | 6/27 | No | 2.54 | 2.60 | 2.68 | -1.97 | -42.37% | 1,620 | 179 | 0.36 | -0.27 | 9 | 67 | None |
MDB | Options Chain | 205.63 | Put | 250.00 | 6/20 | No | 46.50 | 48.80 | 46.82 | +3.37 | +7.76% | 3,840 | 429 | 1.60 | -1.00 | 5 | 48 | None |
CRWV | Options Chain | 146.40 | Put | 155.00 | 6/20 | No | 6.35 | 6.65 | 6.53 | -8.61 | -56.87% | 3,202 | 359 | 1.10 | -0.43 | 3 | 22 | None |
UPS | Options Chain | 100.03 | Put | 115.00 | 6/20 | No | 12.95 | 14.20 | 13.95 | -1.10 | -7.31% | 1,348 | 153 | 0.86 | -1.00 | 14 | 66 | None |
SHW | Options Chain | 336.90 | Call | 350.00 | 6/20 | No | 0.20 | 0.40 | 0.30 | -0.30 | -50.00% | 1,992 | 227 | 0.24 | 0.05 | 13 | 55 | None |
AAPL | Options Chain | 196.40 | Put | 230.00 | 6/20 | No | 31.45 | 31.85 | 31.80 | -2.03 | -6.01% | 33,912 | 3,870 | 0.80 | -1.00 | 10 | 64 | None |
EU | Options Chain | 2.21 | Call | 4.00 | 1/16 | No | 0.10 | 0.20 | 0.20 | +0.10 | +100.00% | 1,083 | 124 | 0.68 | 0.25 | 3 | 15 | None |
LAZR | Options Chain | 2.96 | Call | 3.00 | 6/20 | No | 0.10 | 0.14 | 0.10 | 0.00 | 0.00% | 899 | 103 | 1.03 | 0.51 | 8 | 28 | None |
UNH | Options Chain | 312.99 | Put | 400.00 | 6/20 | No | 91.95 | 92.75 | 92.30 | +2.30 | +2.56% | 23,367 | 2,678 | 1.33 | -1.00 | 14 | 69 | None |
SHOT | Options Chain | 0.24 | Call | 0.50 | 7/18 | No | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1,247 | 143 | 3.60 | 0.13 | 3 | 12 | None |
MVST | Options Chain | 4.05 | Put | 4.50 | 6/20 | No | 0.10 | 0.25 | 0.20 | -0.33 | -62.27% | 1,670 | 193 | 1.23 | -0.38 | 5 | 30 | None |
HIMS | Options Chain | 55.35 | Put | 57.00 | 6/20 | No | 1.00 | 1.06 | 1.02 | -2.21 | -68.43% | 7,514 | 869 | 0.89 | -0.28 | 14 | 48 | None |
MDB | Options Chain | 205.63 | Put | 300.00 | 6/20 | No | 95.95 | 98.75 | 97.45 | +2.65 | +2.80% | 850 | 101 | 2.39 | -1.00 | 5 | 48 | None |
VST | Options Chain | 173.48 | Call | 195.00 | 6/27 | No | 1.14 | 1.25 | 1.24 | +0.04 | +3.34% | 998 | 119 | 0.51 | 0.14 | 12 | 58 | None |
BABA | Options Chain | 112.94 | Call | 140.00 | 8/15 | No | 1.86 | 1.98 | 1.85 | +0.44 | +31.21% | 1,341 | 160 | 0.44 | 0.18 | 18 | 32 | None |
NVDA | Options Chain | 141.97 | Put | 146.00 | 7/03 | No | 4.50 | 4.60 | 4.70 | -2.05 | -30.37% | 1,193 | 143 | 0.32 | -0.53 | 16 | 59 | None |
AAPL | Options Chain | 196.40 | Put | 235.00 | 6/20 | No | 36.35 | 36.85 | 36.90 | -2.18 | -5.58% | 35,359 | 4,293 | 0.93 | -1.00 | 10 | 64 | None |
OKLO | Options Chain | 63.66 | Call | 80.00 | 7/18 | No | 3.85 | 4.05 | 3.95 | +0.03 | +0.77% | 2,733 | 333 | 1.12 | 0.33 | 3 | 21 | None |
PBR | Options Chain | 12.70 | Call | 13.50 | 6/27 | No | 0.06 | 0.08 | 0.06 | -0.03 | -33.34% | 1,062 | 130 | 0.34 | 0.14 | 15 | 63 | None |
ORCL | Options Chain | 215.22 | Call | 232.50 | 6/27 | No | 0.27 | 0.34 | 0.29 | -1.03 | -78.03% | 1,100 | 135 | 0.34 | 0.07 | 9 | 61 | None |
SMCI | Options Chain | 41.48 | Call | 47.00 | 7/18 | No | 2.23 | 2.28 | 2.24 | +0.61 | +37.43% | 11,995 | 1,475 | 0.67 | 0.40 | 14 | 51 | None |
CRCL | Options Chain | 133.56 | Call | 165.00 | 6/20 | No | 3.90 | 4.40 | 3.90 | +0.10 | +2.64% | 6,218 | 766 | 3 | 22 | None | ||
AAPL | Options Chain | 196.40 | Put | 225.00 | 6/20 | No | 26.35 | 26.85 | 26.81 | -2.29 | -7.87% | 25,342 | 3,124 | 0.71 | -1.00 | 10 | 64 | None |
NVDA | Options Chain | 141.97 | Call | 180.00 | 7/11 | No | 0.08 | 0.09 | 0.08 | -0.02 | -20.00% | 2,038 | 252 | 0.38 | 0.01 | 16 | 59 | None |
AMD | Options Chain | 116.16 | Call | 128.00 | 6/27 | No | 2.99 | 3.05 | 3.00 | +2.50 | +500.00% | 3,538 | 438 | 0.42 | 0.45 | 13 | 55 | None |
AEVA | Options Chain | 23.09 | Call | 35.00 | 1/16 | No | 6.10 | 6.60 | 6.40 | +1.50 | +30.62% | 1,320 | 164 | 1.14 | 0.53 | 8 | 28 | None |
KBH | Options Chain | 52.44 | Put | 45.00 | 9/19 | Yes | 1.35 | 1.55 | 1.53 | -0.12 | -7.28% | 3,259 | 405 | 0.44 | -0.20 | 14 | 72 | None |
AMD | Options Chain | 116.16 | Put | 131.00 | 6/20 | No | 5.25 | 5.35 | 5.30 | -6.55 | -55.28% | 969 | 121 | 0.44 | -0.78 | 13 | 55 | None |
FSLR | Options Chain | 175.05 | Put | 167.50 | 6/20 | No | 3.40 | 3.95 | 3.60 | -1.40 | -28.00% | 7,217 | 903 | 0.95 | -0.31 | 13 | 62 | None |
AMD | Options Chain | 116.16 | Put | 122.00 | 6/27 | No | 1.74 | 1.75 | 1.78 | -5.47 | -75.45% | 2,480 | 311 | 0.41 | -0.29 | 13 | 55 | None |
MO | Options Chain | 59.81 | Call | 61.00 | 6/20 | No | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 15,737 | 1,990 | 0.23 | 0.02 | 12 | 68 | None |
HOOD | Options Chain | 72.33 | Call | 76.00 | 7/11 | No | 5.25 | 5.45 | 5.35 | +1.76 | +49.03% | 2,268 | 287 | 0.60 | 0.57 | 12 | 57 | None |
AMD | Options Chain | 116.16 | Call | 127.00 | 6/27 | No | 3.40 | 3.50 | 3.45 | +2.86 | +484.75% | 5,117 | 648 | 0.42 | 0.49 | 13 | 55 | None |
CRCL | Options Chain | 133.56 | Put | 125.00 | 6/20 | No | 0.90 | 1.25 | 0.98 | -5.12 | -83.94% | 7,729 | 980 | 3 | 22 | None | ||
ESTC | Options Chain | 86.00 | Put | 65.00 | 7/18 | No | 0.20 | 0.35 | 0.32 | +0.15 | +88.24% | 1,887 | 240 | 0.49 | -0.05 | 4 | 45 | None |
LOW | Options Chain | 217.27 | Put | 250.00 | 7/18 | No | 33.75 | 34.50 | 34.10 | +1.60 | +4.93% | 2,380 | 303 | 0.35 | -0.99 | 11 | 55 | None |
TSLA | Options Chain | 326.92 | Call | 327.50 | 6/27 | No | 14.70 | 14.80 | 14.66 | -0.69 | -4.50% | 7,051 | 900 | 0.60 | 0.55 | 7 | 49 | None |
LOW | Options Chain | 217.27 | Put | 260.00 | 6/20 | No | 43.00 | 44.45 | 43.16 | -0.49 | -1.13% | 1,410 | 180 | 0.94 | -1.00 | 11 | 55 | None |
PLD | Options Chain | 107.28 | Call | 100.00 | 6/20 | No | 5.90 | 6.90 | 6.71 | +0.06 | +0.91% | 2,365 | 302 | 0.62 | 1.00 | 12 | 69 | None |
AMD | Options Chain | 116.16 | Put | 180.00 | 6/20 | No | 53.40 | 53.75 | 53.05 | -11.20 | -17.44% | 2,810 | 359 | 1.65 | -1.00 | 13 | 55 | None |
MRVL | Options Chain | 67.19 | Put | 71.00 | 6/20 | No | 2.20 | 2.24 | 2.28 | -1.62 | -41.54% | 2,316 | 296 | 0.64 | -0.55 | 7 | 50 | None |
MP | Options Chain | 30.55 | Call | 36.00 | 6/20 | No | 0.95 | 1.10 | 1.00 | +0.80 | +400.00% | 953 | 122 | 1.09 | 0.40 | 2 | 37 | None |
TGTX | Options Chain | 36.34 | Put | 36.00 | 6/20 | No | 0.95 | 1.45 | 1.11 | +0.34 | +44.16% | 1,062 | 137 | 0.68 | -0.56 | 9 | 45 | None |
MP | Options Chain | 30.55 | Call | 42.00 | 11/21 | No | 2.65 | 4.40 | 3.70 | +1.15 | +45.10% | 1,443 | 187 | 0.71 | 0.43 | 2 | 37 | None |
HIMS | Options Chain | 55.35 | Call | 62.00 | 6/27 | No | 2.73 | 2.93 | 2.84 | +1.44 | +102.86% | 2,332 | 303 | 0.90 | 0.44 | 14 | 48 | None |
META | Options Chain | 682.87 | Call | 715.00 | 6/20 | No | 3.15 | 3.25 | 3.15 | +2.15 | +215.00% | 13,491 | 1,757 | 0.26 | 0.27 | 17 | 72 | None |
URGN | Options Chain | 12.15 | Call | 14.00 | 6/20 | No | 0.90 | 1.00 | 0.93 | +0.53 | +132.50% | 981 | 128 | 1.29 | 0.59 | 8 | 37 | None |
STZ | Options Chain | 165.20 | Put | 220.00 | 6/20 | No | 56.50 | 58.20 | 57.60 | +2.50 | +4.54% | 1,140 | 149 | 2.00 | -1.00 | 5 | 59 | None |
PEP | Options Chain | 130.85 | Put | 150.00 | 6/20 | No | 18.55 | 18.75 | 18.45 | -0.50 | -2.64% | 3,556 | 465 | 0.71 | -1.00 | 12 | 63 | None |
ACHR | Options Chain | 10.13 | Call | 11.50 | 7/03 | Yes | 0.32 | 0.36 | 0.33 | +0.01 | +3.13% | 5,411 | 710 | 0.82 | 0.31 | 10 | 38 | None |
MSTR | Options Chain | 382.87 | Call | 377.50 | 6/27 | No | 14.75 | 15.15 | 15.50 | -1.25 | -7.47% | 814 | 107 | 0.46 | 0.58 | 1 | 59 | None |
BABA | Options Chain | 112.94 | Call | 120.00 | 7/18 | No | 3.30 | 3.50 | 3.30 | +0.77 | +30.44% | 4,147 | 546 | 0.36 | 0.41 | 18 | 32 | None |
META | Options Chain | 682.87 | Call | 732.50 | 6/20 | No | 0.73 | 0.76 | 0.72 | +0.42 | +140.00% | 1,213 | 160 | 0.28 | 0.08 | 17 | 72 | None |
ADBE | Options Chain | 391.00 | Call | 402.50 | 6/20 | No | 3.95 | 4.20 | 4.05 | +2.00 | +97.57% | 893 | 118 | 0.26 | 0.48 | 13 | 62 | None |
CRCL | Options Chain | 133.56 | Put | 130.00 | 6/20 | No | 1.40 | 1.80 | 1.45 | -6.65 | -82.10% | 15,198 | 2,020 | 3 | 22 | None | ||
CRCL | Options Chain | 133.56 | Call | 155.00 | 7/18 | No | 18.20 | 19.20 | 18.25 | +6.11 | +50.33% | 1,302 | 174 | 3 | 22 | None | ||
NVDA | Options Chain | 141.97 | Put | 144.00 | 6/20 | No | 1.45 | 1.47 | 1.47 | -2.13 | -59.17% | 52,746 | 7,055 | 0.30 | -0.43 | 16 | 59 | None |
UUUU | Options Chain | 5.62 | Call | 9.00 | 1/16 | Yes | 0.45 | 0.50 | 0.46 | +0.06 | +15.00% | 1,216 | 163 | 0.71 | 0.30 | 7 | 31 | None |
UPS | Options Chain | 100.03 | Put | 130.00 | 6/20 | No | 28.75 | 29.15 | 29.05 | -0.75 | -2.52% | 1,350 | 181 | 1.65 | -1.00 | 14 | 66 | None |
OKLO | Options Chain | 63.66 | Call | 90.00 | 7/18 | No | 2.40 | 2.68 | 2.50 | -0.08 | -3.11% | 1,042 | 140 | 1.17 | 0.23 | 3 | 21 | None |
COIN | Options Chain | 242.80 | Put | 242.50 | 6/27 | No | 2.73 | 2.85 | 2.88 | -6.00 | -67.57% | 839 | 113 | 0.54 | -0.20 | 11 | 49 | None |
BBAI | Options Chain | 3.73 | Call | 15.00 | 9/19 | No | 0.10 | 0.15 | 0.10 | -0.02 | -16.67% | 6,058 | 823 | 1.54 | 0.10 | 5 | 20 | None |
MRNA | Options Chain | 26.67 | Put | 90.00 | 6/20 | No | 62.90 | 64.40 | 64.31 | +1.01 | +1.60% | 930 | 127 | 8.99 | -1.00 | 12 | 45 | None |
ORCL | Options Chain | 215.22 | Call | 220.00 | 6/27 | No | 1.37 | 1.47 | 1.35 | -2.68 | -66.51% | 5,214 | 716 | 0.30 | 0.22 | 9 | 61 | None |
AMD | Options Chain | 116.16 | Call | 129.00 | 6/27 | No | 2.59 | 2.62 | 2.56 | +2.16 | +540.00% | 2,750 | 378 | 0.42 | 0.41 | 13 | 55 | None |
TSLA | Options Chain | 326.92 | Put | 80.00 | 6/27 | No | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1,171 | 161 | 0.00 | 0.00 | 7 | 49 | None |
CRWV | Options Chain | 146.40 | Put | 144.00 | 6/20 | No | 2.31 | 2.74 | 2.76 | -5.34 | -65.93% | 994 | 137 | 1.11 | -0.17 | 3 | 22 | None |
USAR | Options Chain | 13.40 | Put | 13.00 | 6/20 | No | 0.35 | 0.50 | 0.55 | -0.44 | -44.45% | 1,712 | 236 | 1.31 | -0.30 | 3 | 17 | None |
PLTR | Options Chain | 137.40 | Put | 145.00 | 6/20 | No | 4.95 | 5.15 | 5.10 | -3.40 | -40.00% | 2,691 | 372 | 0.50 | -0.67 | 11 | 51 | None |
META | Options Chain | 682.87 | Call | 705.00 | 6/20 | No | 6.65 | 6.90 | 6.65 | +4.42 | +198.21% | 21,366 | 2,977 | 0.26 | 0.46 | 17 | 72 | None |
CRCL | Options Chain | 133.56 | Call | 175.00 | 6/20 | No | 2.50 | 3.00 | 2.70 | -0.25 | -8.48% | 2,860 | 400 | 3 | 22 | None | ||
IREN | Options Chain | 9.83 | Call | 12.00 | 6/20 | No | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 13,770 | 1,930 | 0.92 | 0.05 | 9 | 32 | None |
ET | Options Chain | 18.39 | Put | 18.00 | 6/27 | No | 0.18 | 0.25 | 0.22 | +0.05 | +29.42% | 1,348 | 189 | 0.26 | -0.35 | 14 | 64 | None |
DJT | Options Chain | 19.54 | Call | 17.00 | 6/20 | No | 1.73 | 1.87 | 1.80 | -1.38 | -43.40% | 827 | 116 | 0.63 | 0.89 | 3 | 18 | None |
BX | Options Chain | 136.95 | Put | 175.00 | 7/18 | Yes | 35.00 | 38.30 | 37.95 | -1.15 | -2.95% | 1,450 | 204 | 0.64 | -0.99 | 11 | 67 | None |
URGN | Options Chain | 12.15 | Put | 12.50 | 6/20 | No | 0.10 | 0.25 | 0.22 | -0.94 | -81.04% | 3,659 | 516 | 1.44 | -0.19 | 8 | 37 | None |
TGT | Options Chain | 95.49 | Put | 150.00 | 6/20 | No | 52.35 | 52.95 | 52.85 | -1.45 | -2.67% | 3,265 | 464 | 3.25 | -1.00 | 14 | 66 | None |
TGT | Options Chain | 95.49 | Put | 155.00 | 6/20 | No | 57.40 | 57.95 | 57.69 | -1.16 | -1.98% | 1,990 | 283 | 2.35 | -1.00 | 14 | 66 | None |
TEAM | Options Chain | 200.99 | Put | 290.00 | 6/20 | No | 89.00 | 91.10 | 90.60 | -0.60 | -0.66% | 2,130 | 304 | 2.37 | -1.00 | 6 | 45 | None |
CRWV | Options Chain | 146.40 | Call | 120.00 | 6/20 | No | 36.45 | 40.85 | 34.75 | +6.55 | +23.23% | 1,918 | 274 | 2.31 | 1.00 | 3 | 22 | None |
CMCSA | Options Chain | 35.70 | Call | 36.00 | 7/03 | No | 0.06 | 0.29 | 0.19 | -0.13 | -40.63% | 1,658 | 237 | 0.17 | 0.25 | 12 | 63 | None |
FTI | Options Chain | 35.05 | Call | 35.00 | 8/15 | No | 2.00 | 2.15 | 2.10 | +0.08 | +3.96% | 776 | 111 | 0.37 | 0.53 | 15 | 58 | None |
UNH | Options Chain | 312.99 | Put | 450.00 | 6/20 | No | 141.25 | 142.95 | 143.10 | +5.24 | +3.81% | 5,168 | 740 | 1.87 | -1.00 | 14 | 69 | None |
PLTR | Options Chain | 137.40 | Call | 143.00 | 6/27 | No | 4.45 | 4.55 | 4.48 | +0.98 | +28.00% | 3,197 | 458 | 0.52 | 0.48 | 11 | 51 | None |
BABA | Options Chain | 112.94 | Call | 121.00 | 6/20 | No | 0.50 | 0.55 | 0.50 | +0.22 | +78.58% | 1,926 | 276 | 0.43 | 0.18 | 18 | 32 | None |
GT | Options Chain | 10.82 | Put | 10.00 | 10/17 | No | 0.70 | 0.85 | 0.80 | +0.30 | +60.00% | 2,501 | 359 | 0.47 | -0.34 | 12 | 55 | None |
VALE | Options Chain | 9.46 | Call | 10.00 | 7/11 | No | 0.21 | 0.22 | 0.21 | +0.11 | +110.00% | 6,499 | 934 | 0.26 | 0.44 | 10 | 53 | None |
STZ | Options Chain | 165.20 | Put | 195.00 | 6/20 | No | 31.00 | 34.40 | 34.20 | +4.60 | +15.55% | 1,760 | 253 | 1.62 | -1.00 | 5 | 59 | None |
UPS | Options Chain | 100.03 | Put | 120.00 | 6/20 | No | 18.85 | 18.95 | 18.90 | -0.90 | -4.55% | 1,124 | 162 | 1.13 | -1.00 | 14 | 66 | None |
AMD | Options Chain | 116.16 | Put | 119.00 | 6/20 | No | 0.30 | 0.31 | 0.30 | -3.65 | -92.41% | 14,066 | 2,034 | 0.47 | -0.12 | 13 | 55 | None |
PDD | Options Chain | 100.58 | Put | 135.00 | 6/20 | No | 32.05 | 32.35 | 32.25 | -2.65 | -7.60% | 3,380 | 489 | 2.03 | -1.00 | 17 | 41 | None |
C | Options Chain | 76.45 | Put | 76.00 | 6/27 | No | 0.51 | 0.53 | 0.56 | -0.85 | -60.29% | 2,182 | 317 | 0.25 | -0.23 | 18 | 85 | None |
OKLO | Options Chain | 63.66 | Put | 70.00 | 6/20 | No | 5.90 | 6.35 | 5.73 | -2.02 | -26.07% | 1,867 | 272 | 1.18 | -0.69 | 3 | 21 | None |
AMD | Options Chain | 116.16 | Put | 122.00 | 7/03 | No | 2.38 | 2.42 | 2.46 | -5.24 | -68.06% | 803 | 117 | 0.41 | -0.32 | 13 | 55 | None |
PDD | Options Chain | 100.58 | Put | 140.00 | 6/20 | No | 36.95 | 37.30 | 37.55 | -2.45 | -6.13% | 4,110 | 601 | 1.75 | -1.00 | 17 | 41 | None |
ISRG | Options Chain | 512.18 | Put | 620.00 | 6/20 | No | 100.10 | 102.50 | 101.01 | -5.49 | -5.16% | 1,682 | 247 | 1.08 | -1.00 | 13 | 64 | None |
UUUU | Options Chain | 5.62 | Call | 6.50 | 6/27 | No | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 1,001 | 147 | 0.90 | 0.27 | 7 | 31 | None |
TGTX | Options Chain | 36.34 | Call | 36.00 | 7/18 | No | 2.25 | 3.00 | 2.60 | -0.50 | -16.13% | 1,054 | 155 | 0.65 | 0.52 | 9 | 45 | None |
META | Options Chain | 682.87 | Put | 695.00 | 6/20 | No | 4.70 | 4.85 | 4.80 | -12.01 | -71.45% | 5,074 | 748 | 0.28 | -0.35 | 17 | 72 | None |
CCJ | Options Chain | 66.88 | Call | 71.00 | 6/20 | No | 0.70 | 0.77 | 0.73 | +0.43 | +143.34% | 932 | 138 | 0.49 | 0.33 | 11 | 58 | None |
BABA | Options Chain | 112.94 | Put | 108.00 | 6/27 | No | 0.49 | 0.55 | 0.50 | -0.73 | -59.35% | 925 | 137 | 0.39 | -0.12 | 18 | 32 | None |
CCJ | Options Chain | 66.88 | Put | 65.00 | 12/19 | No | 6.25 | 6.50 | 6.45 | -0.85 | -11.65% | 1,660 | 246 | 0.47 | -0.33 | 11 | 58 | None |
GOOG | Options Chain | 175.77 | Put | 195.00 | 6/20 | No | 15.35 | 19.00 | 17.55 | -1.55 | -8.12% | 1,565 | 232 | 0.54 | -1.00 | 16 | 71 | None |
PLTR | Options Chain | 137.40 | Call | 144.00 | 6/20 | No | 1.85 | 1.89 | 1.89 | +0.43 | +29.46% | 19,518 | 2,912 | 0.49 | 0.38 | 11 | 51 | None |
PEP | Options Chain | 130.85 | Put | 155.00 | 6/20 | No | 22.65 | 23.75 | 23.60 | -0.25 | -1.05% | 3,373 | 504 | 0.85 | -1.00 | 12 | 63 | None |
PDD | Options Chain | 100.58 | Put | 150.00 | 6/20 | No | 47.10 | 47.35 | 47.30 | -1.85 | -3.77% | 895 | 134 | 2.39 | -1.00 | 17 | 41 | None |
VRT | Options Chain | 110.96 | Put | 100.00 | 12/19 | Yes | 9.60 | 9.85 | 9.65 | -1.95 | -16.81% | 1,354 | 203 | 0.58 | -0.26 | 8 | 58 | None |
ROKU | Options Chain | 74.48 | Put | 79.00 | 6/20 | No | 0.60 | 0.66 | 0.64 | -4.34 | -87.15% | 673 | 101 | 0.53 | -0.24 | 11 | 45 | None |
NMAX | Options Chain | 12.42 | Call | 13.50 | 6/20 | No | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 814 | 123 | 0.93 | 0.24 | 3 | 16 | None |
CVNA | Options Chain | 297.40 | Put | 292.50 | 6/20 | No | 8.10 | 8.65 | 8.53 | +1.43 | +20.15% | 741 | 112 | 0.60 | -0.53 | 7 | 57 | None |
STZ | Options Chain | 165.20 | Put | 210.00 | 6/20 | No | 45.40 | 49.40 | 48.66 | +5.46 | +12.64% | 3,603 | 545 | 2.04 | -1.00 | 5 | 59 | None |
META | Options Chain | 682.87 | Call | 710.00 | 6/20 | No | 4.65 | 4.75 | 4.73 | +3.25 | +219.60% | 27,528 | 4,166 | 0.26 | 0.36 | 17 | 72 | None |
UPS | Options Chain | 100.03 | Put | 130.00 | 7/18 | No | 27.80 | 29.15 | 28.90 | -0.60 | -2.04% | 1,290 | 196 | 0.52 | -1.00 | 14 | 66 | None |
NBIS | Options Chain | 47.13 | Call | 50.50 | 6/20 | No | 1.75 | 1.85 | 1.80 | +0.87 | +93.55% | 888 | 135 | 0.88 | 0.51 | 3 | 20 | None |
DHR | Options Chain | 201.00 | Put | 240.00 | 6/20 | No | 38.40 | 40.60 | 39.90 | +0.30 | +0.76% | 1,450 | 221 | 1.17 | -1.00 | 10 | 61 | None |
TGT | Options Chain | 95.49 | Put | 145.00 | 6/20 | No | 47.50 | 48.05 | 47.55 | -1.40 | -2.86% | 1,415 | 216 | 2.92 | -1.00 | 14 | 66 | None |
DJT | Options Chain | 19.54 | Call | 19.50 | 6/20 | No | 0.27 | 0.34 | 0.31 | -0.38 | -55.08% | 3,641 | 556 | 0.75 | 0.33 | 3 | 18 | None |
TGT | Options Chain | 95.49 | Put | 130.00 | 6/20 | No | 32.50 | 32.85 | 32.70 | -1.50 | -4.39% | 1,250 | 191 | 1.90 | -1.00 | 14 | 66 | None |
STNE | Options Chain | 13.82 | Call | 17.00 | 10/17 | Yes | 0.85 | 1.15 | 0.85 | +0.35 | +70.00% | 1,579 | 242 | 0.47 | 0.38 | 8 | 56 | None |
PDD | Options Chain | 100.58 | Put | 130.00 | 6/20 | No | 27.10 | 27.50 | 27.05 | -2.80 | -9.38% | 10,430 | 1,600 | 1.69 | -1.00 | 17 | 41 | None |
UPS | Options Chain | 100.03 | Put | 120.00 | 7/18 | No | 18.80 | 19.85 | 18.95 | -1.10 | -5.49% | 1,805 | 277 | 0.38 | -0.99 | 14 | 66 | None |
MU | Options Chain | 115.60 | Put | 120.00 | 6/20 | No | 2.20 | 2.27 | 2.28 | -3.19 | -58.32% | 5,291 | 818 | 0.44 | -0.50 | 16 | 68 | None |
BABA | Options Chain | 112.94 | Call | 130.00 | 7/18 | No | 1.27 | 1.33 | 1.35 | +0.33 | +32.36% | 1,617 | 251 | 0.39 | 0.20 | 18 | 32 | None |
TDOC | Options Chain | 6.92 | Call | 7.50 | 6/20 | No | 0.07 | 0.08 | 0.08 | +0.04 | +100.00% | 24,009 | 3,727 | 0.79 | 0.22 | 9 | 43 | None |
CHWY | Options Chain | 41.61 | Call | 43.00 | 6/20 | No | 0.20 | 0.23 | 0.22 | -0.08 | -26.67% | 7,350 | 1,141 | 0.38 | 0.24 | 12 | 42 | None |
PLD | Options Chain | 107.28 | Call | 95.00 | 6/20 | No | 10.90 | 12.80 | 12.20 | -1.90 | -13.48% | 760 | 118 | 1.31 | 1.00 | 12 | 69 | None |
TGT | Options Chain | 95.49 | Put | 135.00 | 6/20 | No | 36.60 | 38.05 | 37.55 | -2.15 | -5.42% | 1,660 | 258 | 1.98 | -1.00 | 14 | 66 | None |
WFC | Options Chain | 72.65 | Put | 72.00 | 7/11 | No | 1.10 | 1.32 | 1.29 | -0.54 | -29.51% | 1,502 | 234 | 0.25 | -0.38 | 14 | 73 | None |
ASTS | Options Chain | 38.37 | Put | 35.00 | 6/27 | No | 0.50 | 0.57 | 0.53 | -0.78 | -59.55% | 2,569 | 402 | 1.00 | -0.14 | 5 | 43 | None |
META | Options Chain | 682.87 | Call | 727.50 | 6/20 | No | 1.08 | 1.19 | 1.12 | +0.72 | +180.00% | 1,608 | 252 | 0.27 | 0.11 | 17 | 72 | None |
BABA | Options Chain | 112.94 | Call | 120.00 | 8/15 | No | 5.95 | 6.20 | 6.08 | +1.43 | +30.76% | 663 | 104 | 0.39 | 0.47 | 18 | 32 | None |
AAPL | Options Chain | 196.40 | Put | 220.00 | 6/20 | No | 21.45 | 21.85 | 21.90 | -2.05 | -8.56% | 42,942 | 6,762 | 0.61 | -1.00 | 10 | 64 | None |
HOOD | Options Chain | 72.33 | Put | 75.00 | 6/27 | No | 2.28 | 2.35 | 2.33 | -2.41 | -50.85% | 2,234 | 352 | 0.61 | -0.38 | 12 | 57 | None |
LCID | Options Chain | 2.10 | Put | 1.50 | 11/21 | No | 0.14 | 0.18 | 0.15 | 0.00 | 0.00% | 25,107 | 3,967 | 0.86 | -0.18 | 6 | 26 | None |
PLTR | Options Chain | 137.40 | Call | 152.50 | 6/27 | No | 1.57 | 1.64 | 1.62 | +0.26 | +19.12% | 3,435 | 544 | 0.53 | 0.22 | 11 | 51 | None |
PDD | Options Chain | 100.58 | Put | 155.00 | 6/20 | No | 51.85 | 53.20 | 52.80 | -1.70 | -3.12% | 650 | 103 | 2.67 | -1.00 | 17 | 41 | None |
OKLO | Options Chain | 63.66 | Call | 100.00 | 6/20 | No | 0.01 | 0.03 | 0.03 | -0.03 | -50.00% | 2,852 | 452 | 1.51 | 0.00 | 3 | 21 | None |
CRWV | Options Chain | 146.40 | Put | 165.00 | 6/20 | No | 12.70 | 14.65 | 12.70 | -10.30 | -44.79% | 1,078 | 171 | 1.17 | -0.67 | 3 | 22 | None |
QUBT | Options Chain | 16.66 | Put | 20.00 | 6/27 | No | 1.80 | 1.90 | 1.86 | -2.14 | -53.50% | 1,273 | 202 | 1.64 | -0.37 | 7 | 33 | None |
CRWV | Options Chain | 146.40 | Put | 142.00 | 6/20 | No | 2.00 | 2.32 | 2.18 | -4.97 | -69.51% | 1,139 | 181 | 1.10 | -0.13 | 3 | 22 | None |
ASPI | Options Chain | 8.07 | Call | 15.00 | 10/17 | No | 0.25 | 0.60 | 0.52 | -0.04 | -7.15% | 1,005 | 160 | 0.96 | 0.21 | 6 | 18 | None |
BX | Options Chain | 136.95 | Put | 165.00 | 6/20 | No | 26.30 | 28.10 | 27.00 | -1.40 | -4.93% | 2,265 | 363 | 1.17 | -1.00 | 11 | 67 | None |
AAPL | Options Chain | 196.40 | Put | 255.00 | 9/19 | Yes | 55.95 | 57.10 | 57.25 | -1.80 | -3.05% | 730 | 117 | 0.37 | -0.93 | 10 | 64 | None |
AA | Options Chain | 28.36 | Call | 31.00 | 6/20 | No | 0.08 | 0.13 | 0.11 | +0.05 | +83.34% | 1,651 | 265 | 0.54 | 0.15 | 17 | 40 | None |
SLB | Options Chain | 36.38 | Put | 32.00 | 6/27 | No | 0.01 | 0.04 | 0.03 | -0.04 | -57.15% | 700 | 113 | 0.36 | -0.04 | 11 | 68 | None |
TGT | Options Chain | 95.49 | Put | 120.00 | 6/20 | No | 21.80 | 22.90 | 22.70 | -2.65 | -10.46% | 830 | 134 | 1.03 | -1.00 | 14 | 66 | None |
IREN | Options Chain | 9.83 | Call | 11.00 | 7/11 | No | 0.62 | 0.71 | 0.63 | +0.13 | +26.00% | 1,554 | 251 | 0.84 | 0.43 | 9 | 32 | None |
NVDA | Options Chain | 141.97 | Call | 146.00 | 7/11 | No | 4.55 | 4.65 | 4.55 | +0.65 | +16.67% | 5,960 | 963 | 0.33 | 0.48 | 16 | 59 | None |
AAP | Options Chain | 48.62 | Call | 50.00 | 7/18 | No | 2.06 | 2.11 | 2.08 | -0.12 | -5.46% | 2,331 | 377 | 0.48 | 0.44 | 8 | 44 | None |
DD | Options Chain | 66.55 | Put | 62.50 | 9/19 | Yes | 0.90 | 4.10 | 2.04 | -0.01 | -0.49% | 1,168 | 189 | 0.33 | -0.26 | 11 | 58 | None |
VSCO | Options Chain | 18.20 | Put | 18.00 | 7/18 | Yes | 1.05 | 1.35 | 1.10 | 0.00 | 0.00% | 1,828 | 296 | 0.72 | -0.39 | 13 | 54 | None |
AMD | Options Chain | 116.16 | Put | 170.00 | 6/20 | No | 43.40 | 43.75 | 43.00 | -11.06 | -20.46% | 5,901 | 961 | 1.48 | -1.00 | 13 | 55 | None |
UNH | Options Chain | 312.99 | Put | 520.00 | 7/18 | Yes | 211.50 | 216.40 | 212.10 | -15.35 | -6.75% | 650 | 106 | 1.09 | -1.00 | 14 | 69 | None |
QUBT | Options Chain | 16.66 | Put | 14.00 | 7/03 | No | 0.25 | 0.40 | 0.28 | -0.40 | -58.83% | 1,186 | 194 | 1.56 | -0.07 | 7 | 33 | None |
TAP | Options Chain | 51.00 | Put | 45.00 | 7/18 | No | 0.15 | 0.55 | 0.30 | +0.10 | +50.00% | 1,304 | 214 | 0.30 | -0.12 | 14 | 78 | None |
RIVN | Options Chain | 13.44 | Put | 15.50 | 6/27 | No | 1.47 | 2.25 | 1.64 | -0.42 | -20.39% | 809 | 133 | 0.74 | -0.85 | 8 | 29 | None |
TGT | Options Chain | 95.49 | Put | 130.00 | 7/18 | No | 32.30 | 32.90 | 33.31 | -2.04 | -5.78% | 750 | 124 | 0.76 | -1.00 | 14 | 66 | None |
HOOD | Options Chain | 72.33 | Put | 74.00 | 6/27 | No | 1.92 | 1.96 | 1.96 | -2.09 | -51.61% | 2,739 | 453 | 0.61 | -0.34 | 12 | 57 | None |
NVAX | Options Chain | 6.94 | Call | 8.00 | 7/03 | No | 0.00 | 0.30 | 0.15 | -0.01 | -6.25% | 842 | 140 | 0.93 | 0.23 | 19 | 48 |
Small Cap Stock List |
AAPL | Options Chain | 196.40 | Put | 240.00 | 6/20 | No | 41.25 | 41.85 | 41.81 | -2.27 | -5.15% | 10,625 | 1,772 | 0.99 | -1.00 | 10 | 64 | None |
QUBT | Options Chain | 16.66 | Call | 23.00 | 6/20 | No | 1.10 | 1.25 | 1.15 | +0.96 | +505.27% | 6,412 | 1,070 | 2.15 | 0.39 | 7 | 33 | None |
UROY | Options Chain | 2.29 | Call | 5.00 | 1/16 | Yes | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 722 | 121 | 0.71 | 0.13 | 12 | 30 | None |
CRCL | Options Chain | 133.56 | Call | 155.00 | 6/20 | No | 6.20 | 7.00 | 6.72 | +1.50 | +28.74% | 6,217 | 1,042 | 3 | 22 | None | ||
LEN | Options Chain | 108.61 | Put | 85.00 | 6/20 | Yes | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1,951 | 327 | 1.13 | -0.01 | 15 | 72 | None |
UNP | Options Chain | 223.37 | Put | 245.00 | 6/20 | No | 19.90 | 20.70 | 19.70 | -2.20 | -10.05% | 1,330 | 223 | 0.61 | -1.00 | 12 | 63 | None |
AMD | Options Chain | 116.16 | Call | 126.00 | 6/27 | No | 3.90 | 3.95 | 3.85 | +3.15 | +450.00% | 3,962 | 665 | 0.42 | 0.54 | 13 | 55 | None |
CCL | Options Chain | 22.41 | Put | 23.50 | 6/20 | No | 0.12 | 0.31 | 0.29 | -1.03 | -78.03% | 7,119 | 1,196 | 0.43 | -0.34 | 13 | 57 | None |
TAP | Options Chain | 51.00 | Put | 47.50 | 7/18 | No | 0.60 | 0.95 | 0.65 | +0.15 | +30.00% | 1,523 | 256 | 0.29 | -0.27 | 14 | 78 | None |
BABA | Options Chain | 112.94 | Call | 118.00 | 6/20 | No | 1.12 | 1.19 | 1.15 | +0.56 | +94.92% | 2,850 | 480 | 0.40 | 0.35 | 18 | 32 | None |
XYZ | Options Chain | 61.79 | Call | 67.00 | 6/20 | No | 0.35 | 0.37 | 0.37 | +0.28 | +311.12% | 40,857 | 6,897 | 0.41 | 0.22 | 17 | 59 | None |
PLTR | Options Chain | 137.40 | Put | 145.00 | 7/18 | No | 10.65 | 11.00 | 10.80 | -2.48 | -18.68% | 2,063 | 349 | 0.54 | -0.52 | 11 | 51 | None |
AAPL | Options Chain | 196.40 | Put | 230.00 | 7/18 | No | 31.35 | 31.85 | 31.87 | -1.93 | -5.71% | 14,279 | 2,423 | 0.35 | -0.96 | 10 | 64 | None |
PDD | Options Chain | 100.58 | Put | 145.00 | 6/20 | No | 41.90 | 42.55 | 42.25 | -2.60 | -5.80% | 1,930 | 328 | 1.95 | -1.00 | 17 | 41 | None |
ADM | Options Chain | 51.99 | Call | 55.00 | 9/19 | No | 2.75 | 2.95 | 2.89 | +0.99 | +52.11% | 6,401 | 1,089 | 0.30 | 0.49 | 11 | 55 | None |
DHR | Options Chain | 201.00 | Put | 230.00 | 6/20 | No | 28.50 | 29.40 | 29.79 | -0.01 | -0.04% | 2,098 | 357 | 0.82 | -1.00 | 10 | 61 | None |
MRK | Options Chain | 81.71 | Put | 78.00 | 6/27 | No | 0.54 | 0.73 | 0.65 | -0.32 | -32.99% | 1,904 | 324 | 0.33 | -0.23 | 15 | 73 | None |
TLRY | Options Chain | 0.41 | Call | 0.50 | 7/25 | No | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 3,677 | 626 | 0.97 | 0.49 | 12 | 33 | None |
UNH | Options Chain | 312.99 | Put | 440.00 | 6/20 | No | 131.90 | 132.90 | 132.65 | +2.25 | +1.73% | 5,312 | 905 | 2.16 | -1.00 | 14 | 69 | None |
QCOM | Options Chain | 154.72 | Put | 185.00 | 6/20 | No | 28.00 | 28.40 | 28.36 | -1.54 | -5.16% | 880 | 150 | 1.17 | -1.00 | 13 | 64 | None |
TGT | Options Chain | 95.49 | Put | 115.00 | 6/20 | No | 16.95 | 18.50 | 17.70 | -2.40 | -11.94% | 785 | 134 | 1.37 | -1.00 | 14 | 66 | None |
SMR | Options Chain | 38.85 | Put | 39.00 | 6/20 | No | 0.50 | 0.69 | 0.74 | -1.46 | -66.37% | 1,123 | 192 | 1.10 | -0.21 | 3 | 20 | None |
CRWV | Options Chain | 146.40 | Put | 157.50 | 6/20 | No | 7.90 | 8.00 | 7.90 | -7.10 | -47.34% | 1,104 | 189 | 1.13 | -0.49 | 3 | 22 | None |
HD | Options Chain | 354.95 | Put | 380.00 | 6/20 | No | 24.85 | 27.70 | 26.57 | +2.27 | +9.35% | 6,543 | 1,123 | 0.56 | -1.00 | 9 | 60 | None |
SIRI | Options Chain | 21.35 | Put | 19.00 | 7/25 | No | 0.14 | 0.25 | 0.21 | -0.09 | -30.00% | 600 | 103 | 0.34 | -0.18 | 9 | 63 | None |
BIDU | Options Chain | 86.05 | Put | 85.00 | 6/27 | No | 0.87 | 1.01 | 0.91 | -0.42 | -31.58% | 791 | 136 | 0.32 | -0.30 | 18 | 32 | None |
CRWV | Options Chain | 146.40 | Put | 200.00 | 6/20 | No | 43.55 | 44.90 | 44.60 | -9.20 | -17.10% | 673 | 116 | 1.67 | -0.95 | 3 | 22 | None |
NEM | Options Chain | 57.90 | Put | 60.00 | 7/18 | No | 3.30 | 3.40 | 3.30 | -0.17 | -4.90% | 1,355 | 234 | 0.36 | -0.58 | 16 | 70 | None |
PLD | Options Chain | 107.28 | Call | 80.00 | 6/20 | No | 25.30 | 27.80 | 27.31 | +0.65 | +2.44% | 770 | 133 | 2.43 | 1.00 | 12 | 69 | None |
CVE | Options Chain | 14.90 | Call | 17.00 | 7/18 | No | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 1,151 | 199 | 1.13 | 0.10 | 14 | 70 | None |
RDDT | Options Chain | 117.51 | Call | 131.00 | 6/27 | No | 3.05 | 4.35 | 4.10 | +1.68 | +69.43% | 1,463 | 253 | 0.63 | 0.41 | 12 | 43 | None |
ARM | Options Chain | 135.40 | Put | 138.00 | 6/20 | No | 1.14 | 1.19 | 1.20 | -3.55 | -74.74% | 607 | 105 | 0.48 | -0.26 | 3 | 22 | None |
SNOW | Options Chain | 208.50 | Put | 187.50 | 6/27 | No | 0.34 | 0.38 | 0.35 | -0.22 | -38.60% | 624 | 108 | 0.41 | -0.08 | 2 | 46 | None |
CRWV | Options Chain | 146.40 | Call | 100.00 | 9/19 | No | 56.05 | 60.05 | 57.50 | +8.55 | +17.47% | 1,832 | 319 | 1.82 | 1.00 | 3 | 22 | None |
AMD | Options Chain | 116.16 | Put | 118.00 | 6/27 | No | 0.83 | 0.85 | 0.86 | -3.57 | -80.59% | 2,421 | 422 | 0.43 | -0.16 | 13 | 55 | None |
TGT | Options Chain | 95.49 | Put | 140.00 | 6/20 | No | 42.50 | 43.35 | 42.75 | -1.34 | -3.04% | 1,480 | 259 | 1.93 | -1.00 | 14 | 66 | None |
BRBR | Options Chain | 58.67 | Put | 60.00 | 7/18 | No | 1.10 | 1.60 | 1.90 | -0.50 | -20.84% | 600 | 105 | 0.37 | -0.28 | 9 | 56 | None |
TMUS | Options Chain | 228.31 | Put | 260.00 | 6/20 | No | 27.95 | 29.80 | 30.05 | -2.50 | -7.68% | 1,400 | 245 | 1.00 | -1.00 | 12 | 72 | None |
UNH | Options Chain | 312.99 | Put | 430.00 | 6/20 | No | 121.90 | 122.95 | 122.25 | +4.90 | +4.18% | 4,782 | 837 | 2.01 | -1.00 | 14 | 69 | None |
CVS | Options Chain | 67.40 | Put | 67.00 | 6/20 | No | 0.49 | 0.67 | 0.50 | -0.35 | -41.18% | 1,451 | 254 | 0.36 | -0.34 | 15 | 66 | None |
ROKU | Options Chain | 74.48 | Call | 85.00 | 6/20 | No | 0.80 | 0.83 | 0.81 | +0.67 | +478.58% | 22,517 | 3,945 | 0.55 | 0.28 | 11 | 45 | None |
MCD | Options Chain | 301.91 | Call | 302.50 | 6/20 | No | 0.37 | 0.48 | 0.41 | -2.11 | -83.73% | 874 | 154 | 0.18 | 0.15 | 8 | 66 | None |
CVS | Options Chain | 67.40 | Put | 66.00 | 6/20 | No | 0.25 | 0.35 | 0.24 | -0.31 | -56.37% | 2,633 | 464 | 0.33 | -0.23 | 15 | 66 | None |
DASH | Options Chain | 219.48 | Call | 225.00 | 6/27 | No | 3.75 | 4.00 | 3.80 | +0.40 | +11.77% | 763 | 135 | 0.33 | 0.43 | 9 | 58 | None |
UNH | Options Chain | 312.99 | Put | 420.00 | 6/20 | No | 111.25 | 112.85 | 112.76 | +3.21 | +2.93% | 5,711 | 1,014 | 1.70 | -1.00 | 14 | 69 | None |
CVNA | Options Chain | 297.40 | Put | 275.00 | 6/20 | No | 2.64 | 2.85 | 2.68 | -0.13 | -4.63% | 2,544 | 452 | 0.70 | -0.21 | 7 | 57 | None |
BLDR | Options Chain | 111.29 | Put | 155.00 | 6/20 | No | 41.30 | 45.20 | 41.70 | +0.10 | +0.24% | 720 | 128 | 2.32 | -1.00 | 9 | 66 | None |
SWKS | Options Chain | 71.50 | Put | 100.00 | 6/20 | No | 27.80 | 28.20 | 27.50 | -1.00 | -3.51% | 1,770 | 315 | 1.77 | -1.00 | 16 | 57 |
Dividend Stock List |
META | Options Chain | 682.87 | Call | 697.50 | 6/20 | No | 10.70 | 10.90 | 10.20 | +6.45 | +172.00% | 3,726 | 665 | 0.26 | 0.61 | 17 | 72 | None |
QUBT | Options Chain | 16.66 | Call | 19.50 | 6/20 | No | 2.40 | 2.60 | 2.58 | +2.24 | +658.83% | 3,074 | 549 | 1.84 | 0.69 | 7 | 33 | None |
CRWV | Options Chain | 146.40 | Call | 240.00 | 7/18 | No | 2.08 | 2.11 | 2.10 | +0.58 | +38.16% | 3,235 | 578 | 1.24 | 0.09 | 3 | 22 | None |
IONQ | Options Chain | 37.84 | Call | 37.50 | 6/20 | No | 1.82 | 2.02 | 2.03 | +0.13 | +6.85% | 839 | 150 | 0.91 | 0.59 | 8 | 43 | None |
UNH | Options Chain | 312.99 | Put | 510.00 | 7/18 | Yes | 201.40 | 203.05 | 204.30 | -14.09 | -6.46% | 710 | 127 | 1.10 | -1.00 | 14 | 69 | None |
UNH | Options Chain | 312.99 | Put | 410.00 | 6/20 | No | 101.90 | 102.70 | 103.20 | +6.65 | +6.89% | 6,940 | 1,242 | 1.40 | -1.00 | 14 | 69 | None |
SIRI | Options Chain | 21.35 | Call | 24.00 | 7/25 | No | 0.31 | 0.40 | 0.27 | +0.01 | +3.85% | 602 | 108 | 0.43 | 0.21 | 9 | 63 | None |
TMUS | Options Chain | 228.31 | Put | 270.00 | 6/20 | No | 37.65 | 39.75 | 40.05 | -2.50 | -5.88% | 1,700 | 305 | 1.07 | -1.00 | 12 | 72 | None |
LEN | Options Chain | 108.61 | Call | 116.00 | 6/20 | Yes | 1.50 | 1.60 | 1.45 | +0.28 | +23.94% | 618 | 111 | 0.79 | 0.24 | 15 | 72 | None |
ASTS | Options Chain | 38.37 | Put | 41.00 | 6/20 | No | 1.26 | 1.38 | 1.30 | -2.11 | -61.88% | 2,410 | 433 | 0.94 | -0.41 | 5 | 43 | None |
QUBT | Options Chain | 16.66 | Put | 19.00 | 6/20 | No | 0.60 | 0.75 | 0.70 | -2.10 | -75.00% | 4,957 | 893 | 1.79 | -0.26 | 7 | 33 | None |
QUBT | Options Chain | 16.66 | Put | 18.00 | 6/20 | No | 0.35 | 0.40 | 0.40 | -1.50 | -78.95% | 4,606 | 830 | 1.73 | -0.18 | 7 | 33 | None |
SMR | Options Chain | 38.85 | Put | 42.00 | 6/20 | No | 1.67 | 1.84 | 2.00 | -2.20 | -52.39% | 986 | 178 | 1.15 | -0.43 | 3 | 20 | None |
ELV | Options Chain | 384.55 | Put | 500.00 | 6/20 | No | 118.80 | 128.00 | 122.91 | +3.71 | +3.12% | 2,830 | 511 | 2.10 | -1.00 | 3 | 20 | None |
QCOM | Options Chain | 154.72 | Put | 195.00 | 6/20 | No | 37.70 | 38.55 | 37.56 | -2.54 | -6.34% | 730 | 132 | 1.18 | -1.00 | 13 | 64 | None |
QUBT | Options Chain | 16.66 | Call | 22.00 | 6/27 | No | 2.05 | 2.20 | 2.25 | +1.80 | +400.00% | 960 | 174 | 1.73 | 0.50 | 7 | 33 | None |
GM | Options Chain | 48.70 | Call | 49.50 | 6/27 | No | 0.92 | 1.01 | 0.93 | +0.11 | +13.42% | 744 | 135 | 0.30 | 0.49 | 14 | 68 | None |
OKLO | Options Chain | 63.66 | Call | 69.00 | 6/20 | No | 1.70 | 2.06 | 1.80 | +0.11 | +6.51% | 1,464 | 267 | 1.16 | 0.35 | 3 | 21 | None |
CVNA | Options Chain | 297.40 | Call | 295.00 | 6/20 | No | 4.95 | 5.35 | 5.40 | -4.65 | -46.27% | 673 | 123 | 0.59 | 0.41 | 7 | 57 | None |
AA | Options Chain | 28.36 | Put | 26.00 | 6/27 | No | 0.17 | 0.27 | 0.22 | -0.23 | -51.12% | 596 | 109 | 0.61 | -0.11 | 17 | 40 | None |
UNH | Options Chain | 312.99 | Put | 500.00 | 7/18 | Yes | 191.45 | 193.10 | 192.55 | -1.33 | -0.69% | 820 | 150 | 0.94 | -1.00 | 14 | 69 | None |
UNH | Options Chain | 312.99 | Put | 370.00 | 6/20 | No | 61.65 | 62.70 | 63.58 | +3.43 | +5.71% | 9,568 | 1,754 | 1.00 | -1.00 | 14 | 69 | None |
ORCL | Options Chain | 215.22 | Call | 227.50 | 6/20 | No | 0.18 | 0.22 | 0.22 | -0.80 | -78.44% | 2,769 | 508 | 0.43 | 0.04 | 9 | 61 | None |
AMD | Options Chain | 116.16 | Call | 124.00 | 6/20 | No | 3.70 | 3.75 | 3.64 | +3.32 | +1,037.50% | 18,144 | 3,329 | 0.44 | 0.69 | 13 | 55 | None |
GME | Options Chain | 22.34 | Call | 21.50 | 6/20 | No | 1.63 | 2.13 | 1.72 | +0.51 | +42.15% | 1,019 | 187 | 0.58 | 0.88 | 14 | 36 | None |
CVNA | Options Chain | 297.40 | Call | 302.50 | 6/20 | No | 2.59 | 2.76 | 2.55 | -3.55 | -58.20% | 625 | 115 | 0.59 | 0.26 | 7 | 57 | None |
NVDA | Options Chain | 141.97 | Put | 144.00 | 6/27 | No | 2.76 | 2.80 | 2.83 | -2.12 | -42.83% | 5,940 | 1,093 | 0.32 | -0.45 | 16 | 59 | None |
OKLO | Options Chain | 63.66 | Call | 90.00 | 6/20 | No | 0.06 | 0.10 | 0.10 | -0.03 | -23.08% | 1,490 | 275 | 1.46 | 0.02 | 3 | 21 | None |
AMD | Options Chain | 116.16 | Put | 121.00 | 6/27 | No | 1.45 | 1.47 | 1.49 | -5.11 | -77.43% | 2,220 | 410 | 0.42 | -0.25 | 13 | 55 | None |
OKE | Options Chain | 83.75 | Call | 90.00 | 9/19 | No | 2.00 | 2.15 | 1.90 | -0.95 | -33.34% | 2,014 | 372 | 0.30 | 0.28 | 13 | 74 | None |
QUBT | Options Chain | 16.66 | Call | 30.00 | 6/20 | No | 0.25 | 0.40 | 0.35 | +0.30 | +600.00% | 1,179 | 218 | 2.62 | 0.12 | 7 | 33 | None |
XYZ | Options Chain | 61.79 | Put | 62.00 | 6/27 | No | 0.70 | 0.76 | 0.73 | -1.25 | -63.14% | 916 | 170 | 0.42 | -0.23 | 17 | 59 | None |
AMD | Options Chain | 116.16 | Call | 128.00 | 6/20 | No | 1.62 | 1.64 | 1.63 | +1.49 | +1,064.29% | 47,745 | 8,866 | 0.43 | 0.40 | 13 | 55 | None |
BMY | Options Chain | 49.80 | Put | 48.00 | 8/15 | Yes | 2.45 | 2.52 | 2.50 | +0.41 | +19.62% | 770 | 143 | 0.34 | -0.45 | 12 | 61 | None |
ROKU | Options Chain | 74.48 | Call | 82.00 | 6/27 | No | 3.00 | 3.15 | 3.26 | +2.71 | +492.73% | 844 | 157 | 0.52 | 0.53 | 11 | 45 | None |
AMZN | Options Chain | 212.10 | Put | 235.00 | 6/20 | No | 18.75 | 19.05 | 18.70 | -4.40 | -19.05% | 789 | 147 | 0.44 | -1.00 | 15 | 64 | None |
COHR | Options Chain | 77.77 | Call | 90.00 | 7/18 | No | 1.65 | 2.10 | 1.87 | +0.81 | +76.42% | 5,684 | 1,060 | 0.50 | 0.27 | 3 | 21 | None |
SMCI | Options Chain | 41.48 | Call | 44.50 | 6/20 | No | 0.78 | 0.82 | 0.77 | +0.33 | +75.00% | 11,276 | 2,105 | 0.62 | 0.40 | 14 | 51 | None |
RCAT | Options Chain | 8.39 | Put | 9.00 | 6/20 | No | 0.35 | 0.45 | 0.39 | -0.61 | -61.00% | 1,022 | 191 | 1.24 | -0.42 | 8 | 31 | None |
LLY | Options Chain | 819.36 | Put | 710.00 | 6/27 | No | 1.71 | 1.85 | 1.73 | -0.54 | -23.79% | 754 | 141 | 0.50 | -0.06 | 11 | 65 | None |
AMD | Options Chain | 116.16 | Call | 128.00 | 7/11 | No | 4.70 | 4.80 | 4.68 | +3.38 | +260.00% | 807 | 151 | 0.40 | 0.48 | 13 | 55 | None |
LOW | Options Chain | 217.27 | Put | 260.00 | 7/18 | No | 43.10 | 44.45 | 44.07 | +1.87 | +4.44% | 2,030 | 380 | 0.38 | -1.00 | 11 | 55 | None |
AMD | Options Chain | 116.16 | Put | 85.00 | 6/27 | No | 0.01 | 0.03 | 0.01 | -0.05 | -83.34% | 1,165 | 219 | 0.86 | 0.00 | 13 | 55 | None |
UNH | Options Chain | 312.99 | Put | 390.00 | 6/20 | No | 81.60 | 82.75 | 82.47 | +2.39 | +2.99% | 13,965 | 2,629 | 1.22 | -1.00 | 14 | 69 | None |
AMD | Options Chain | 116.16 | Put | 130.00 | 6/27 | No | 5.60 | 5.70 | 5.65 | -8.20 | -59.21% | 1,160 | 219 | 0.42 | -0.63 | 13 | 55 | None |
IBM | Options Chain | 277.23 | Put | 277.50 | 6/20 | No | 0.99 | 1.25 | 1.18 | -2.57 | -68.54% | 1,149 | 217 | 0.24 | -0.27 | 7 | 65 | None |
MP | Options Chain | 30.55 | Call | 42.00 | 7/18 | No | 1.15 | 1.35 | 1.25 | +0.75 | +150.00% | 815 | 154 | 0.85 | 0.27 | 2 | 37 | None |
RUN | Options Chain | 9.86 | Put | 5.50 | 6/27 | No | 0.05 | 0.12 | 0.08 | -0.02 | -20.00% | 1,341 | 254 | 2.19 | -0.05 | 7 | 46 | None |
MU | Options Chain | 115.60 | Put | 109.00 | 6/27 | Yes | 2.17 | 2.20 | 2.19 | -1.11 | -33.64% | 702 | 133 | 0.79 | -0.22 | 16 | 68 | None |
RDDT | Options Chain | 117.51 | Call | 131.00 | 6/20 | No | 1.96 | 2.10 | 2.09 | +1.29 | +161.25% | 1,001 | 190 | 0.74 | 0.34 | 12 | 43 | None |
GOOGL | Options Chain | 174.55 | Put | 200.00 | 6/20 | No | 22.45 | 23.60 | 23.30 | -2.25 | -8.81% | 2,207 | 421 | 0.94 | -1.00 | 16 | 71 | None |
BABA | Options Chain | 112.94 | Call | 117.00 | 6/20 | No | 1.47 | 1.54 | 1.47 | +0.77 | +110.00% | 1,845 | 352 | 0.40 | 0.43 | 18 | 32 | None |
TSLA | Options Chain | 326.92 | Call | 327.50 | 6/20 | No | 8.45 | 8.50 | 8.45 | -1.07 | -11.24% | 24,849 | 4,742 | 0.55 | 0.55 | 7 | 49 | None |
SEDG | Options Chain | 23.36 | Put | 17.00 | 6/20 | No | 0.03 | 0.13 | 0.11 | -0.09 | -45.00% | 1,210 | 231 | 1.94 | -0.04 | 9 | 27 | None |
UNH | Options Chain | 312.99 | Put | 360.00 | 6/20 | No | 51.60 | 52.55 | 53.08 | +4.28 | +8.77% | 9,267 | 1,775 | 0.90 | -1.00 | 14 | 69 | None |
META | Options Chain | 682.87 | Put | 695.00 | 6/27 | No | 9.50 | 9.65 | 9.97 | -11.89 | -54.40% | 1,628 | 313 | 0.28 | -0.39 | 17 | 72 | None |
GLW | Options Chain | 49.74 | Call | 51.00 | 6/20 | No | 0.37 | 0.59 | 0.45 | +0.24 | +114.29% | 1,044 | 201 | 0.29 | 0.44 | 5 | 57 | None |
PLTR | Options Chain | 137.40 | Call | 140.00 | 7/18 | No | 10.00 | 10.10 | 10.10 | +1.55 | +18.13% | 49,103 | 9,464 | 0.54 | 0.57 | 11 | 51 | None |
MP | Options Chain | 30.55 | Call | 34.00 | 7/18 | No | 3.60 | 3.80 | 3.55 | +1.75 | +97.23% | 1,260 | 243 | 0.82 | 0.58 | 2 | 37 | None |
CRWV | Options Chain | 146.40 | Call | 105.00 | 7/18 | No | 51.50 | 55.85 | 50.20 | +7.30 | +17.02% | 3,414 | 659 | 1.88 | 1.00 | 3 | 22 | None |
CLOV | Options Chain | 2.87 | Call | 3.50 | 7/11 | No | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 4,514 | 873 | 0.63 | 0.21 | 10 | 22 | None |
ZIM | Options Chain | 17.48 | Put | 17.00 | 10/17 | Yes | 1.56 | 2.05 | 1.91 | -0.44 | -18.73% | 2,768 | 536 | 0.59 | -0.38 | 24 | 45 |
Growth Stock List |
SMCI | Options Chain | 41.48 | Put | 47.00 | 7/18 | No | 5.35 | 5.45 | 5.45 | -1.85 | -25.35% | 911 | 177 | 0.68 | -0.60 | 14 | 51 | None |
NVDA | Options Chain | 141.97 | Put | 146.00 | 7/11 | No | 5.45 | 5.50 | 5.50 | -2.02 | -26.87% | 728 | 142 | 0.33 | -0.52 | 16 | 59 | None |
SWKS | Options Chain | 71.50 | Put | 95.00 | 6/20 | No | 22.40 | 24.10 | 23.40 | -0.10 | -0.43% | 610 | 119 | 1.55 | -1.00 | 16 | 57 |
Dividend Stock List |
HOOD | Options Chain | 72.33 | Call | 76.00 | 7/03 | No | 4.45 | 4.60 | 4.45 | +1.60 | +56.14% | 1,734 | 339 | 0.61 | 0.57 | 12 | 57 | None |
AEO | Options Chain | 9.36 | Call | 9.50 | 6/27 | No | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 583 | 114 | 0.55 | 0.63 | 19 | 46 | None |
WTI | Options Chain | 2.21 | Call | 5.00 | 10/17 | No | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 710 | 139 | 0.99 | 0.02 | 8 | 26 | None |
FI | Options Chain | 163.35 | Put | 180.00 | 6/20 | No | 14.90 | 16.20 | 14.60 | -2.35 | -13.87% | 1,110 | 218 | 0.51 | -0.97 | 9 | 68 | None |
CRWV | Options Chain | 146.40 | Call | 180.00 | 6/27 | No | 3.95 | 5.10 | 4.30 | +1.90 | +79.17% | 1,022 | 201 | 1.25 | 0.25 | 3 | 22 | None |
CRCL | Options Chain | 133.56 | Put | 120.00 | 6/20 | No | 0.60 | 0.70 | 0.75 | -3.45 | -82.15% | 7,806 | 1,536 | 3 | 22 | None | ||
JNJ | Options Chain | 157.10 | Call | 157.50 | 6/27 | No | 0.74 | 0.83 | 0.77 | -1.09 | -58.61% | 1,346 | 265 | 0.15 | 0.29 | 16 | 73 | None |
TSM | Options Chain | 210.83 | Put | 190.00 | 10/17 | Yes | 7.50 | 7.65 | 7.45 | -1.33 | -15.15% | 934 | 184 | 0.39 | -0.23 | 24 | 74 |
Dividend Stock List |
NBIS | Options Chain | 47.13 | Call | 52.50 | 6/20 | No | 0.95 | 1.05 | 1.04 | +0.44 | +73.34% | 603 | 119 | 0.87 | 0.34 | 3 | 20 | None |
COIN | Options Chain | 242.80 | Call | 315.00 | 6/27 | No | 0.82 | 1.09 | 1.03 | +0.76 | +281.49% | 1,113 | 220 | 0.70 | 0.06 | 11 | 49 | None |
BABA | Options Chain | 112.94 | Put | 160.00 | 6/20 | No | 41.90 | 43.90 | 43.10 | -3.85 | -8.20% | 3,750 | 744 | 18 | 32 | None | ||
HIMS | Options Chain | 55.35 | Call | 62.00 | 6/20 | No | 1.32 | 1.46 | 1.41 | +0.81 | +135.00% | 6,043 | 1,203 | 0.90 | 0.37 | 14 | 48 | None |
NBIS | Options Chain | 47.13 | Call | 57.00 | 6/20 | No | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 1,954 | 389 | 0.90 | 0.10 | 3 | 20 | None |
UNH | Options Chain | 312.99 | Put | 560.00 | 9/19 | Yes | 251.65 | 253.10 | 257.75 | -3.35 | -1.29% | 2,200 | 438 | 0.70 | -0.98 | 14 | 69 | None |
PEP | Options Chain | 130.85 | Put | 160.00 | 6/20 | No | 27.65 | 28.85 | 29.10 | +0.05 | +0.18% | 1,310 | 262 | 1.03 | -1.00 | 12 | 63 | None |
AA | Options Chain | 28.36 | Put | 24.00 | 6/27 | No | 0.05 | 0.10 | 0.08 | -0.05 | -38.47% | 503 | 101 | 0.67 | -0.02 | 17 | 40 | None |
MRVL | Options Chain | 67.19 | Put | 105.00 | 6/20 | No | 33.70 | 34.75 | 33.96 | -3.70 | -9.83% | 1,000 | 201 | 2.66 | -1.00 | 7 | 50 | None |
AAPL | Options Chain | 196.40 | Put | 250.00 | 8/15 | Yes | 51.15 | 52.00 | 51.95 | -1.95 | -3.62% | 900 | 181 | 0.39 | -0.96 | 10 | 64 | None |
EH | Options Chain | 16.75 | Call | 18.00 | 7/18 | No | 0.35 | 0.40 | 0.40 | -0.25 | -38.47% | 6,338 | 1,275 | 0.47 | 0.28 | 11 | 4 | None |
FLR | Options Chain | 47.21 | Call | 52.50 | 6/20 | No | 0.40 | 0.70 | 0.58 | +0.43 | +286.67% | 1,277 | 257 | 0.53 | 0.31 | 17 | 60 | None |
MP | Options Chain | 30.55 | Put | 30.00 | 7/18 | No | 1.25 | 1.35 | 1.35 | -1.33 | -49.63% | 585 | 118 | 0.82 | -0.23 | 2 | 37 | None |
FATE | Options Chain | 1.26 | Call | 5.00 | 8/15 | No | 0.00 | 0.65 | 0.05 | -0.05 | -50.00% | 505 | 102 | 5.47 | 0.01 | 12 | 42 | None |
IBN | Options Chain | 33.08 | Call | 34.00 | 8/15 | Yes | 0.55 | 0.90 | 0.79 | -0.11 | -12.23% | 5,004 | 1,014 | 0.21 | 0.41 | 13 | 73 | None |
APPS | Options Chain | 4.68 | Put | 3.50 | 7/18 | No | 0.25 | 0.30 | 0.30 | +0.02 | +7.15% | 1,209 | 245 | 1.58 | -0.18 | 5 | 25 | None |
META | Options Chain | 682.87 | Call | 707.50 | 6/20 | No | 5.60 | 5.75 | 5.55 | +3.86 | +228.41% | 4,263 | 865 | 0.26 | 0.41 | 17 | 72 | None |
UNH | Options Chain | 312.99 | Put | 550.00 | 8/15 | Yes | 241.35 | 243.40 | 242.90 | -15.50 | -6.00% | 680 | 138 | 0.94 | -0.99 | 14 | 69 | None |
DJT | Options Chain | 19.54 | Call | 22.00 | 9/19 | No | 1.52 | 1.62 | 1.66 | -0.45 | -21.33% | 3,237 | 658 | 0.71 | 0.39 | 3 | 18 | None |
UNH | Options Chain | 312.99 | Put | 550.00 | 9/19 | Yes | 241.60 | 243.10 | 242.75 | +9.36 | +4.01% | 610 | 124 | 0.69 | -0.98 | 14 | 69 | None |
VST | Options Chain | 173.48 | Put | 177.50 | 6/20 | No | 3.95 | 4.10 | 3.96 | -2.76 | -41.08% | 554 | 113 | 0.53 | -0.50 | 12 | 58 | None |
LEN | Options Chain | 108.61 | Put | 103.00 | 6/20 | Yes | 1.35 | 1.55 | 1.48 | -0.32 | -17.78% | 715 | 146 | 0.87 | -0.25 | 15 | 72 | None |
TTD | Options Chain | 68.00 | Put | 100.00 | 7/18 | No | 28.75 | 30.40 | 29.90 | -2.10 | -6.57% | 4,921 | 1,006 | 0.82 | -0.99 | 11 | 48 | None |
UNH | Options Chain | 312.99 | Put | 380.00 | 6/20 | No | 71.65 | 74.00 | 73.50 | +5.08 | +7.43% | 5,049 | 1,033 | 1.07 | -1.00 | 14 | 69 | None |
UBER | Options Chain | 83.95 | Put | 79.00 | 7/11 | No | 0.85 | 1.00 | 0.92 | -0.58 | -38.67% | 687 | 141 | 0.36 | -0.21 | 12 | 64 | None |
HOOD | Options Chain | 72.33 | Put | 74.00 | 6/20 | No | 0.87 | 0.88 | 0.88 | -2.19 | -71.34% | 11,575 | 2,376 | 0.63 | -0.27 | 12 | 57 | None |
LULU | Options Chain | 239.11 | Put | 300.00 | 6/20 | No | 57.80 | 63.30 | 59.70 | -1.30 | -2.14% | 3,058 | 628 | 1.40 | -1.00 | 13 | 61 | None |
NVDA | Options Chain | 141.97 | Call | 150.00 | 8/01 | No | 3.80 | 6.00 | 5.42 | +0.69 | +14.59% | 720 | 148 | 0.36 | 0.43 | 16 | 59 | None |
QUBT | Options Chain | 16.66 | Put | 19.50 | 6/20 | No | 0.85 | 0.90 | 0.88 | -2.22 | -71.62% | 1,882 | 387 | 1.82 | -0.31 | 7 | 33 | None |
IQ | Options Chain | 1.73 | Call | 2.50 | 1/16 | No | 0.10 | 0.21 | 0.18 | -0.01 | -5.27% | 8,010 | 1,656 | 0.68 | 0.37 | 12 | 3 | None |
CVNA | Options Chain | 297.40 | Put | 270.00 | 6/27 | No | 4.50 | 4.70 | 4.20 | -0.20 | -4.55% | 546 | 113 | 0.63 | -0.24 | 7 | 57 | None |
BABA | Options Chain | 112.94 | Put | 150.00 | 6/20 | No | 31.90 | 34.30 | 32.70 | -4.05 | -11.02% | 1,000 | 207 | 18 | 32 | None | ||
QUBT | Options Chain | 16.66 | Call | 24.00 | 6/20 | No | 0.95 | 1.05 | 0.97 | +0.82 | +546.67% | 3,169 | 657 | 2.27 | 0.33 | 7 | 33 | None |
CRWV | Options Chain | 146.40 | Put | 105.00 | 8/15 | No | 12.40 | 15.25 | 14.20 | -3.80 | -21.12% | 1,277 | 265 | 1.11 | 0.00 | 3 | 22 | None |