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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TSLA | Options Chain | 333.87 | Call | 600.00 | 9/05 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 56,644 | 142 | 1.29 | 0.00 | 8 | 49 | None |
EH | Options Chain | 16.15 | Call | 25.00 | 1/15 | No | 1.95 | 2.05 | 2.00 | 0.00 | 0.00% | 64,337 | 167 | 0.59 | 0.34 | 12 | 3 | None |
EH | Options Chain | 16.15 | Call | 10.00 | 1/15 | No | 7.50 | 7.60 | 7.50 | -0.50 | -6.25% | 56,168 | 161 | 0.54 | 0.87 | 12 | 3 | None |
SMCI | Options Chain | 41.54 | Call | 43.50 | 9/05 | No | 0.38 | 0.41 | 0.40 | -1.25 | -75.76% | 66,287 | 437 | 0.47 | 0.25 | 12 | 50 | None |
BABA | Options Chain | 135.00 | Put | 130.00 | 9/05 | No | 0.97 | 1.00 | 1.00 | -10.20 | -91.08% | 12,359 | 104 | 0.39 | -0.24 | 17 | 41 | None |
ASTS | Options Chain | 48.94 | Call | 49.50 | 9/05 | No | 1.56 | 1.66 | 1.62 | -0.23 | -12.44% | 15,474 | 138 | 0.69 | 0.47 | 5 | 42 | None |
AI | Options Chain | 16.91 | Call | 19.50 | 9/05 | Yes | 0.15 | 0.16 | 0.15 | -0.09 | -37.50% | 34,982 | 326 | 0.92 | 0.15 | 7 | 37 | None |
SMCI | Options Chain | 41.54 | Call | 43.00 | 9/05 | No | 0.51 | 0.54 | 0.51 | -1.41 | -73.44% | 42,438 | 418 | 0.46 | 0.31 | 12 | 50 | None |
BULL | Options Chain | 13.59 | Put | 12.50 | 9/05 | No | 0.12 | 0.13 | 0.13 | -0.03 | -18.75% | 53,717 | 571 | 0.68 | -0.16 | 3 | 17 | None |
HE | Options Chain | 12.89 | Call | 13.50 | 9/05 | No | 0.09 | 0.11 | 0.10 | +0.02 | +25.00% | 22,233 | 254 | 0.40 | 0.24 | 8 | 42 | None |
U | Options Chain | 39.41 | Call | 40.50 | 9/05 | No | 0.89 | 0.93 | 0.90 | -0.50 | -35.72% | 32,190 | 428 | 0.62 | 0.39 | 6 | 42 | None |
HPQ | Options Chain | 28.35 | Call | 29.50 | 9/05 | No | 0.11 | 0.12 | 0.12 | -0.01 | -7.70% | 13,756 | 184 | 0.27 | 0.20 | 11 | 52 | None |
SATS | Options Chain | 61.79 | Put | 55.00 | 9/05 | No | 0.75 | 1.00 | 0.95 | -1.27 | -57.21% | 8,657 | 122 | 0.96 | -0.21 | 7 | 54 | None |
BP | Options Chain | 35.23 | Call | 37.00 | 9/05 | No | 0.02 | 0.15 | 0.05 | 0.00 | 0.00% | 7,621 | 119 | 0.28 | 0.04 | 10 | 56 | None |
NBIS | Options Chain | 68.32 | Call | 71.00 | 9/05 | No | 1.15 | 1.25 | 1.20 | -2.13 | -63.97% | 23,753 | 424 | 0.59 | 0.35 | 3 | 21 | None |
RKLB | Options Chain | 48.60 | Put | 41.00 | 9/05 | No | 0.10 | 0.24 | 0.12 | -0.14 | -53.85% | 15,210 | 272 | 0.84 | -0.05 | 3 | 43 | None |
FIS | Options Chain | 69.75 | Call | 72.00 | 9/05 | No | 0.05 | 0.25 | 0.07 | -0.08 | -53.34% | 8,472 | 154 | 0.17 | 0.10 | 9 | 56 | None |
HPE | Options Chain | 23.16 | Call | 26.00 | 9/05 | Yes | 0.08 | 0.14 | 0.10 | -0.03 | -23.08% | 6,103 | 111 | 0.76 | 0.09 | 15 | 60 | None |
SLB | Options Chain | 36.84 | Put | 36.00 | 9/05 | No | 0.25 | 0.36 | 0.33 | -0.18 | -35.30% | 5,616 | 109 | 0.30 | -0.25 | 11 | 69 | None |
MSFT | Options Chain | 509.64 | Call | 485.00 | 11/21 | Yes | 38.15 | 39.05 | 38.20 | -1.60 | -4.02% | 29,526 | 590 | 0.24 | 0.70 | 13 | 68 | None |
COIN | Options Chain | 308.47 | Call | 317.50 | 9/05 | No | 2.89 | 3.10 | 3.10 | -1.84 | -37.25% | 12,189 | 247 | 0.45 | 0.26 | 14 | 65 | None |
AI | Options Chain | 16.91 | Call | 18.00 | 9/05 | Yes | 0.42 | 0.44 | 0.43 | -0.18 | -29.51% | 55,471 | 1,126 | 0.91 | 0.33 | 7 | 37 | None |
COIN | Options Chain | 308.47 | Call | 332.50 | 9/05 | No | 0.84 | 0.94 | 0.89 | -1.05 | -54.13% | 7,555 | 160 | 0.47 | 0.09 | 14 | 65 | None |
MSTR | Options Chain | 338.84 | Call | 372.50 | 9/05 | No | 1.50 | 1.65 | 1.54 | -0.65 | -29.68% | 30,193 | 641 | 0.63 | 0.11 | 6 | 75 | None |
TSM | Options Chain | 230.87 | Put | 235.00 | 9/26 | No | 9.60 | 10.50 | 9.81 | +3.63 | +58.74% | 11,011 | 234 | 0.32 | -0.56 | 24 | 76 |
Dividend Stock List |
MRVL | Options Chain | 77.23 | Call | 65.00 | 9/05 | No | 0.74 | 0.77 | 0.76 | -12.82 | -94.41% | 9,005 | 207 | 0.45 | 0.32 | 7 | 48 | None |
NBIS | Options Chain | 68.32 | Put | 61.00 | 9/05 | No | 0.25 | 0.35 | 0.27 | +0.04 | +17.40% | 13,550 | 315 | 0.66 | -0.10 | 3 | 21 | None |
SKX | Options Chain | 63.08 | Put | 62.50 | 9/19 | No | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 6,624 | 162 | 0.06 | -0.36 | 16 | 61 | None |
BABA | Options Chain | 135.00 | Call | 138.00 | 9/05 | No | 2.08 | 2.19 | 2.08 | +1.58 | +316.00% | 6,336 | 155 | 0.45 | 0.38 | 17 | 41 | None |
NBIS | Options Chain | 68.32 | Put | 63.00 | 9/05 | No | 0.50 | 0.55 | 0.55 | +0.15 | +37.50% | 9,875 | 242 | 0.63 | -0.16 | 3 | 21 | None |
AES | Options Chain | 13.54 | Call | 15.50 | 9/19 | No | 0.10 | 0.15 | 0.15 | -0.03 | -16.67% | 5,441 | 138 | 0.50 | 0.14 | 12 | 56 | None |
SMR | Options Chain | 34.65 | Put | 31.00 | 9/05 | No | 0.18 | 0.23 | 0.16 | -0.05 | -23.81% | 18,589 | 473 | 0.68 | -0.13 | 3 | 20 | None |
BP | Options Chain | 35.23 | Put | 33.50 | 9/05 | No | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 7,523 | 192 | 0.23 | -0.06 | 10 | 56 | None |
AMRZ | Options Chain | 52.01 | Call | 40.00 | 9/19 | No | 11.10 | 12.30 | 12.16 | -0.14 | -1.14% | 5,006 | 129 | 0.69 | 1.00 | 5 | 20 | None |
XYZ | Options Chain | 79.64 | Call | 87.00 | 9/05 | No | 0.07 | 0.08 | 0.07 | -0.09 | -56.25% | 6,556 | 181 | 0.37 | 0.04 | 19 | 58 |
Growth Stock List |
MSTR | Options Chain | 338.84 | Call | 347.50 | 9/05 | No | 5.20 | 5.50 | 5.30 | -2.10 | -28.38% | 25,297 | 720 | 0.57 | 0.33 | 6 | 75 | None |
BABA | Options Chain | 135.00 | Call | 136.00 | 9/05 | No | 2.71 | 2.83 | 2.80 | +2.21 | +374.58% | 6,203 | 177 | 0.43 | 0.47 | 17 | 41 | None |
HPQ | Options Chain | 28.35 | Put | 27.00 | 10/17 | No | 0.56 | 0.60 | 0.54 | -0.23 | -29.87% | 6,446 | 184 | 0.28 | -0.30 | 11 | 52 | None |
AFRM | Options Chain | 88.46 | Put | 90.00 | 9/05 | No | 3.60 | 3.80 | 3.74 | -8.26 | -68.84% | 4,462 | 128 | 0.58 | -0.57 | 4 | 44 | None |
WMT | Options Chain | 96.98 | Put | 92.00 | 9/26 | No | 0.25 | 0.43 | 0.42 | -0.17 | -28.82% | 5,599 | 164 | 0.20 | -0.17 | 11 | 58 | None |
BABA | Options Chain | 135.00 | Put | 125.00 | 9/05 | No | 0.25 | 0.28 | 0.27 | -7.13 | -96.36% | 6,401 | 189 | 0.40 | -0.09 | 17 | 41 | None |
QNCX | Options Chain | 1.60 | Call | 5.00 | 4/17 | No | 0.20 | 0.25 | 0.23 | +0.03 | +15.00% | 3,433 | 110 | 1.39 | 0.21 | 3 | 8 | None |
PDD | Options Chain | 120.22 | Put | 120.00 | 9/26 | No | 3.65 | 3.85 | 3.87 | +0.77 | +24.84% | 5,277 | 175 | 0.30 | -0.46 | 17 | 42 | None |
EQT | Options Chain | 52.36 | Call | 55.00 | 9/05 | No | 0.07 | 0.08 | 0.08 | -0.12 | -60.00% | 8,168 | 275 | 0.29 | 0.08 | 9 | 69 | None |
TSLA | Options Chain | 333.87 | Put | 100.00 | 9/05 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7,405 | 250 | 0.00 | 0.00 | 8 | 49 | None |
LYFT | Options Chain | 16.14 | Put | 15.50 | 9/05 | No | 0.11 | 0.14 | 0.12 | +0.01 | +9.10% | 6,933 | 236 | 0.44 | -0.21 | 12 | 39 | None |
AFRM | Options Chain | 88.46 | Call | 100.00 | 9/12 | No | 0.80 | 0.88 | 0.85 | -0.20 | -19.05% | 3,476 | 119 | 0.59 | 0.16 | 4 | 44 | None |
AFRM | Options Chain | 88.46 | Call | 100.00 | 9/05 | No | 0.29 | 0.32 | 0.29 | -0.56 | -65.89% | 26,368 | 907 | 0.63 | 0.09 | 4 | 44 | None |
LYFT | Options Chain | 16.14 | Put | 16.00 | 11/21 | Yes | 1.59 | 1.66 | 1.63 | +0.04 | +2.52% | 9,835 | 341 | 0.59 | -0.41 | 12 | 39 | None |
CAT | Options Chain | 419.04 | Put | 410.00 | 9/05 | No | 1.56 | 1.87 | 1.70 | +1.35 | +385.72% | 3,280 | 114 | 0.22 | -0.23 | 10 | 65 | None |
AFRM | Options Chain | 88.46 | Call | 105.00 | 9/05 | No | 0.11 | 0.14 | 0.12 | -0.38 | -76.00% | 8,499 | 297 | 0.68 | 0.04 | 4 | 44 | None |
ENPH | Options Chain | 37.58 | Put | 34.00 | 9/05 | No | 0.13 | 0.16 | 0.12 | -0.13 | -52.00% | 6,141 | 218 | 0.60 | -0.10 | 10 | 51 | None |
ABNB | Options Chain | 130.53 | Call | 132.00 | 9/05 | No | 1.08 | 1.17 | 1.10 | -0.20 | -15.39% | 3,285 | 117 | 0.24 | 0.38 | 11 | 56 | None |
LLY | Options Chain | 731.96 | Put | 860.00 | 9/19 | No | 126.50 | 130.50 | 129.40 | +1.40 | +1.10% | 3,490 | 126 | 0.54 | -0.99 | 13 | 65 | None |
TMC | Options Chain | 5.36 | Put | 3.00 | 1/16 | Yes | 0.20 | 0.25 | 0.21 | -0.02 | -8.70% | 3,002 | 112 | 1.01 | -0.11 | 6 | 35 | None |
BABA | Options Chain | 135.00 | Call | 134.00 | 9/05 | No | 3.55 | 3.75 | 3.68 | +2.94 | +397.30% | 9,891 | 381 | 0.41 | 0.57 | 17 | 41 | None |
DJT | Options Chain | 17.53 | Put | 18.00 | 9/05 | No | 0.65 | 0.74 | 0.73 | +0.23 | +46.00% | 10,158 | 408 | 0.56 | -0.58 | 3 | 18 | None |
MSTR | Options Chain | 338.84 | Call | 370.00 | 9/05 | No | 1.70 | 1.80 | 1.75 | -0.67 | -27.69% | 44,203 | 1,782 | 0.61 | 0.13 | 6 | 75 | None |
SEDG | Options Chain | 33.82 | Put | 32.50 | 11/21 | Yes | 5.30 | 5.50 | 5.65 | +0.35 | +6.61% | 5,644 | 230 | 0.98 | -0.37 | 7 | 23 | None |
NRGV | Options Chain | 2.02 | Call | 2.00 | 10/17 | No | 0.40 | 0.45 | 0.41 | +0.06 | +17.15% | 3,124 | 128 | 1.37 | 0.62 | 7 | 17 | None |
UPST | Options Chain | 73.28 | Put | 68.00 | 9/05 | No | 0.65 | 0.70 | 0.68 | -0.38 | -35.85% | 14,329 | 595 | 0.62 | -0.19 | 5 | 44 | None |
BIDU | Options Chain | 95.30 | Call | 96.00 | 9/05 | No | 1.47 | 1.65 | 1.54 | +1.09 | +242.23% | 4,290 | 179 | 0.35 | 0.46 | 18 | 32 | None |
T | Options Chain | 29.29 | Call | 31.00 | 10/03 | No | 0.14 | 0.18 | 0.15 | 0.00 | 0.00% | 3,042 | 127 | 0.19 | 0.18 | 11 | 65 | None |
OKLO | Options Chain | 73.64 | Put | 66.00 | 9/05 | No | 0.48 | 0.53 | 0.53 | +0.12 | +29.27% | 8,067 | 338 | 0.73 | -0.13 | 3 | 21 | None |
HAL | Options Chain | 22.63 | Put | 21.00 | 9/05 | No | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 10,085 | 425 | 0.38 | 0.00 | 12 | 64 | None |
RGTI | Options Chain | 16.23 | Put | 5.00 | 9/19 | No | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 4,000 | 173 | 2.43 | 0.00 | 3 | 18 | None |
LMT | Options Chain | 456.18 | Call | 400.00 | 9/19 | No | 52.20 | 56.70 | 55.70 | +7.60 | +15.80% | 3,024 | 137 | 0.40 | 1.00 | 10 | 66 | None |
UPST | Options Chain | 73.28 | Call | 77.00 | 9/05 | No | 1.00 | 1.14 | 1.04 | -0.19 | -15.45% | 14,413 | 673 | 0.60 | 0.28 | 5 | 44 | None |
BABA | Options Chain | 135.00 | Call | 135.00 | 9/05 | No | 3.10 | 3.25 | 3.18 | +2.54 | +396.88% | 32,084 | 1,499 | 0.42 | 0.52 | 17 | 41 | None |
AFRM | Options Chain | 88.46 | Put | 81.00 | 9/05 | No | 0.51 | 0.56 | 0.56 | -5.59 | -90.90% | 2,153 | 101 | 0.61 | -0.14 | 4 | 44 | None |
SMCI | Options Chain | 41.54 | Call | 41.50 | 9/05 | No | 1.09 | 1.15 | 1.12 | -2.02 | -64.34% | 2,702 | 128 | 0.47 | 0.53 | 12 | 50 | None |
STNG | Options Chain | 50.40 | Call | 40.00 | 9/19 | No | 10.20 | 10.70 | 10.20 | +0.58 | +6.03% | 6,500 | 320 | 0.59 | 0.98 | 15 | 79 | None |
BB | Options Chain | 3.83 | Call | 3.50 | 9/05 | No | 0.29 | 0.37 | 0.36 | +0.04 | +12.50% | 2,355 | 117 | 0.41 | 0.92 | 11 | 24 | None |
TMC | Options Chain | 5.36 | Put | 2.50 | 1/16 | Yes | 0.05 | 0.15 | 0.15 | +0.01 | +7.15% | 5,008 | 249 | 0.95 | -0.06 | 6 | 35 | None |
MSTR | Options Chain | 338.84 | Call | 355.00 | 9/05 | No | 3.50 | 3.80 | 3.69 | -1.31 | -26.20% | 18,196 | 911 | 0.57 | 0.25 | 6 | 75 | None |
SMCI | Options Chain | 41.54 | Call | 42.00 | 9/05 | No | 0.85 | 0.91 | 0.87 | -1.83 | -67.78% | 5,987 | 300 | 0.47 | 0.45 | 12 | 50 | None |
LLY | Options Chain | 731.96 | Put | 960.00 | 9/19 | No | 226.20 | 232.40 | 229.41 | -0.04 | -0.02% | 4,124 | 209 | 0.72 | -1.00 | 13 | 65 | None |
MSFT | Options Chain | 509.64 | Call | 540.00 | 10/03 | No | 1.70 | 2.23 | 1.92 | -0.63 | -24.71% | 2,708 | 140 | 0.17 | 0.15 | 13 | 68 | None |
RKLB | Options Chain | 48.60 | Call | 48.00 | 9/05 | No | 2.07 | 2.17 | 2.15 | +0.34 | +18.79% | 17,012 | 897 | 0.65 | 0.58 | 3 | 43 | None |
TSLA | Options Chain | 333.87 | Call | 352.50 | 9/12 | No | 4.05 | 4.15 | 4.13 | -4.84 | -53.96% | 4,240 | 229 | 0.40 | 0.26 | 8 | 49 | None |
AFRM | Options Chain | 88.46 | Call | 95.00 | 9/05 | No | 0.80 | 0.88 | 0.82 | -0.60 | -42.26% | 6,129 | 334 | 0.60 | 0.21 | 4 | 44 | None |
PINS | Options Chain | 36.63 | Put | 36.50 | 9/12 | No | 0.86 | 0.91 | 0.85 | -0.02 | -2.30% | 2,353 | 129 | 0.34 | -0.46 | 16 | 48 | None |
SIRI | Options Chain | 23.64 | Call | 24.00 | 9/26 | No | 0.71 | 0.76 | 0.72 | +0.11 | +18.04% | 3,115 | 171 | 0.33 | 0.47 | 7 | 63 | None |
OKTA | Options Chain | 92.77 | Call | 94.00 | 9/12 | No | 2.32 | 2.75 | 2.33 | -0.02 | -0.86% | 3,147 | 176 | 0.41 | 0.46 | 11 | 51 | None |
F | Options Chain | 11.71 | Put | 10.00 | 9/19 | No | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 4,892 | 275 | 0.46 | -0.05 | 14 | 54 | None |
BABA | Options Chain | 135.00 | Call | 190.00 | 11/21 | Yes | 1.11 | 1.43 | 1.12 | +0.62 | +124.00% | 3,079 | 176 | 0.48 | 0.08 | 17 | 41 | None |
BABA | Options Chain | 135.00 | Call | 132.00 | 9/05 | No | 4.65 | 4.85 | 4.79 | +3.84 | +404.22% | 8,221 | 480 | 0.40 | 0.67 | 17 | 41 | None |
MRVL | Options Chain | 77.23 | Put | 61.00 | 9/05 | No | 0.63 | 0.78 | 0.73 | +0.45 | +160.72% | 3,157 | 185 | 0.43 | -0.29 | 7 | 48 | None |
RZLV | Options Chain | 3.74 | Call | 4.50 | 2/20 | No | 0.60 | 0.65 | 0.65 | +0.05 | +8.34% | 4,847 | 286 | 1.06 | 0.50 | 3 | 15 | None |
VNET | Options Chain | 8.66 | Call | 8.00 | 10/17 | No | 1.40 | 1.45 | 1.50 | +0.20 | +15.39% | 3,803 | 225 | 0.83 | 0.67 | 11 | 6 | None |
EPD | Options Chain | 31.96 | Call | 32.50 | 9/05 | No | 0.07 | 0.10 | 0.09 | +0.05 | +125.00% | 2,008 | 119 | 0.13 | 0.28 | 13 | 68 | None |
BTU | Options Chain | 17.40 | Put | 15.50 | 9/19 | No | 0.16 | 0.20 | 0.19 | -0.11 | -36.67% | 2,045 | 122 | 0.52 | -0.15 | 16 | 22 | None |
LMT | Options Chain | 456.18 | Call | 415.00 | 9/19 | No | 37.00 | 43.20 | 40.70 | +0.37 | +0.92% | 2,001 | 120 | 0.31 | 1.00 | 10 | 66 | None |
META | Options Chain | 751.11 | Put | 500.00 | 9/12 | No | 0.00 | 0.39 | 0.03 | 0.00 | 0.00% | 3,145 | 189 | 0.74 | 0.00 | 16 | 72 | None |
CRON | Options Chain | 2.60 | Put | 2.50 | 9/19 | No | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 10,374 | 626 | 0.85 | -0.36 | 17 | 31 | None |
BABA | Options Chain | 135.00 | Call | 140.00 | 9/05 | No | 1.58 | 1.60 | 1.60 | +1.24 | +344.45% | 30,341 | 1,832 | 0.46 | 0.31 | 17 | 41 | None |
MSTR | Options Chain | 338.84 | Call | 345.00 | 9/05 | No | 5.90 | 6.15 | 5.96 | -2.14 | -26.42% | 20,636 | 1,251 | 0.55 | 0.37 | 6 | 75 | None |
MSTR | Options Chain | 338.84 | Put | 337.50 | 9/05 | No | 11.60 | 12.25 | 11.85 | +1.94 | +19.58% | 4,132 | 252 | 0.57 | -0.52 | 6 | 75 | None |
SMCI | Options Chain | 41.54 | Call | 40.00 | 9/05 | No | 2.05 | 2.14 | 2.10 | -2.20 | -51.17% | 1,752 | 108 | 0.50 | 0.73 | 12 | 50 | None |
GOOGL | Options Chain | 211.64 | Call | 220.00 | 9/12 | No | 3.15 | 3.30 | 3.20 | +0.72 | +29.04% | 32,114 | 1,987 | 0.36 | 0.33 | 14 | 70 | None |
TSM | Options Chain | 230.87 | Call | 220.00 | 11/21 | Yes | 22.10 | 22.70 | 23.00 | -4.92 | -17.63% | 50,083 | 3,110 | 0.35 | 0.66 | 24 | 76 |
Dividend Stock List |
SMCI | Options Chain | 41.54 | Call | 45.50 | 9/05 | No | 0.13 | 0.15 | 0.14 | -0.56 | -80.00% | 23,288 | 1,463 | 0.50 | 0.10 | 12 | 50 | None |
OPEN | Options Chain | 4.45 | Call | 9.50 | 9/05 | No | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 15,563 | 978 | 2.90 | 0.01 | 7 | 23 | None |
MSTR | Options Chain | 338.84 | Call | 337.50 | 9/05 | No | 8.75 | 9.20 | 9.00 | -2.50 | -21.74% | 5,216 | 328 | 0.55 | 0.48 | 6 | 75 | None |
S | Options Chain | 18.86 | Call | 19.50 | 9/05 | Yes | 0.20 | 0.35 | 0.24 | -0.23 | -48.94% | 2,588 | 163 | 0.49 | 0.30 | 8 | 38 | None |
IONQ | Options Chain | 43.30 | Put | 38.00 | 9/05 | No | 0.23 | 0.26 | 0.23 | -0.12 | -34.29% | 5,679 | 359 | 0.73 | -0.12 | 7 | 45 | None |
JD | Options Chain | 30.39 | Call | 31.00 | 3/20 | Yes | 4.00 | 4.10 | 4.10 | +0.45 | +12.33% | 2,667 | 170 | 0.40 | 0.60 | 19 | 33 | None |
TSLA | Options Chain | 333.87 | Put | 500.00 | 9/19 | No | 164.25 | 168.30 | 163.51 | +7.39 | +4.74% | 1,920 | 123 | 1.18 | -1.00 | 8 | 49 | None |
COIN | Options Chain | 308.47 | Put | 230.00 | 9/05 | No | 0.08 | 0.19 | 0.18 | +0.08 | +80.00% | 2,032 | 132 | 0.94 | 0.00 | 14 | 65 | None |
KGC | Options Chain | 20.22 | Call | 21.00 | 9/05 | No | 0.33 | 0.37 | 0.36 | +0.21 | +140.00% | 4,149 | 270 | 0.34 | 0.47 | 16 | 49 | None |
COIN | Options Chain | 308.47 | Call | 315.00 | 9/05 | No | 3.50 | 3.75 | 3.65 | -2.20 | -37.61% | 18,612 | 1,212 | 0.45 | 0.31 | 14 | 65 | None |
PII | Options Chain | 56.58 | Call | 20.00 | 1/15 | Yes | 34.00 | 37.10 | 36.30 | +0.53 | +1.49% | 1,960 | 128 | 0.94 | 0.99 | 9 | 49 | None |
XYZ | Options Chain | 79.64 | Call | 85.00 | 9/05 | No | 0.16 | 0.18 | 0.18 | -0.19 | -51.36% | 5,093 | 338 | 0.35 | 0.09 | 19 | 58 |
Growth Stock List |
TSLA | Options Chain | 333.87 | Call | 332.50 | 9/05 | No | 7.70 | 7.85 | 7.70 | -8.90 | -53.62% | 10,193 | 691 | 0.37 | 0.55 | 8 | 49 | None |
CLF | Options Chain | 10.88 | Put | 9.50 | 9/26 | No | 0.26 | 0.29 | 0.28 | -0.03 | -9.68% | 3,026 | 206 | 0.67 | -0.22 | 6 | 39 | None |
NVDA | Options Chain | 174.18 | Call | 177.50 | 9/05 | Yes | 1.66 | 1.74 | 1.70 | -3.10 | -64.59% | 79,290 | 5,548 | 0.31 | 0.34 | 16 | 59 | None |
LMT | Options Chain | 456.18 | Call | 410.00 | 9/19 | No | 42.40 | 47.40 | 45.70 | +1.64 | +3.73% | 2,693 | 189 | 0.34 | 1.00 | 10 | 66 | None |
GE | Options Chain | 276.00 | Put | 257.50 | 9/05 | No | 0.22 | 0.37 | 0.22 | -0.06 | -21.43% | 1,667 | 117 | 0.33 | -0.03 | 9 | 64 | None |
NEM | Options Chain | 72.97 | Call | 75.00 | 9/05 | No | 0.76 | 0.82 | 0.81 | +0.35 | +76.09% | 3,243 | 230 | 0.28 | 0.40 | 17 | 69 | None |
LMT | Options Chain | 456.18 | Call | 420.00 | 9/19 | No | 32.70 | 35.80 | 35.70 | +1.95 | +5.78% | 4,045 | 287 | 0.28 | 1.00 | 10 | 66 | None |
BULL | Options Chain | 13.59 | Call | 13.50 | 9/12 | No | 0.77 | 0.85 | 0.86 | -0.89 | -50.86% | 1,467 | 106 | 0.73 | 0.54 | 3 | 17 | None |
SMCI | Options Chain | 41.54 | Call | 42.50 | 9/05 | No | 0.66 | 0.69 | 0.65 | -1.63 | -71.50% | 1,757 | 127 | 0.47 | 0.38 | 12 | 50 | None |
HIMS | Options Chain | 44.12 | Put | 40.50 | 9/05 | No | 0.56 | 0.60 | 0.56 | +0.19 | +51.36% | 3,222 | 233 | 0.57 | -0.27 | 17 | 42 | None |
GOOGL | Options Chain | 211.64 | Call | 222.50 | 9/12 | No | 2.00 | 3.00 | 2.25 | +0.36 | +19.05% | 2,478 | 180 | 0.36 | 0.28 | 14 | 70 | None |
BABA | Options Chain | 135.00 | Put | 115.00 | 6/18 | Yes | 7.60 | 7.95 | 7.77 | -4.78 | -38.09% | 3,628 | 264 | 0.39 | -0.24 | 17 | 41 | None |
BABA | Options Chain | 135.00 | Call | 135.00 | 9/12 | No | 4.30 | 4.50 | 4.45 | +3.40 | +323.81% | 4,646 | 342 | 0.40 | 0.53 | 17 | 41 | None |
BMNR | Options Chain | 43.62 | Call | 107.00 | 9/05 | No | 0.00 | 0.10 | 0.10 | +0.04 | +66.67% | 9,984 | 735 | 2.82 | 0.00 | 6 | 21 | None |
LMT | Options Chain | 456.18 | Call | 425.00 | 9/19 | No | 27.80 | 30.80 | 30.60 | +0.07 | +0.23% | 4,060 | 300 | 0.25 | 0.96 | 10 | 66 | None |
MSFT | Options Chain | 509.64 | Put | 470.00 | 10/03 | No | 2.09 | 2.58 | 2.07 | +0.30 | +16.95% | 2,582 | 191 | 0.23 | -0.15 | 13 | 68 | None |
AFRM | Options Chain | 88.46 | Call | 92.00 | 9/05 | No | 1.46 | 1.59 | 1.48 | -0.44 | -22.92% | 2,051 | 153 | 0.58 | 0.33 | 4 | 44 | None |
CSX | Options Chain | 32.66 | Call | 34.00 | 9/19 | No | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 1,833 | 137 | 0.23 | 0.23 | 8 | 57 | None |
AI | Options Chain | 16.91 | Call | 20.50 | 9/05 | Yes | 0.08 | 0.09 | 0.08 | -0.08 | -50.00% | 1,624 | 122 | 0.97 | 0.09 | 7 | 37 | None |
ON | Options Chain | 49.59 | Put | 47.00 | 1/16 | Yes | 4.05 | 4.15 | 4.06 | +0.31 | +8.27% | 3,003 | 227 | 0.48 | -0.34 | 7 | 50 | None |
BIDU | Options Chain | 95.30 | Call | 97.00 | 9/05 | No | 1.16 | 1.23 | 1.22 | +0.85 | +229.73% | 4,244 | 321 | 0.35 | 0.38 | 18 | 32 | None |
BYON | Options Chain | 9.59 | Call | 10.00 | 9/05 | No | 0.35 | 0.45 | 0.40 | +0.07 | +21.22% | 7,586 | 575 | 1.04 | 0.38 | 3 | 16 | None |
QCOM | Options Chain | 160.73 | Call | 160.00 | 9/12 | No | 3.05 | 3.35 | 3.45 | +0.65 | +23.22% | 4,069 | 310 | 0.24 | 0.52 | 13 | 65 | None |
MU | Options Chain | 122.00 | Call | 123.00 | 9/26 | Yes | 5.25 | 6.05 | 5.17 | -1.82 | -26.04% | 1,371 | 105 | 0.54 | 0.45 | 16 | 69 | None |
BABA | Options Chain | 135.00 | Call | 133.00 | 9/05 | No | 4.05 | 4.20 | 4.20 | +3.25 | +342.11% | 8,080 | 621 | 0.40 | 0.62 | 17 | 41 | None |
PCT | Options Chain | 14.29 | Call | 22.00 | 11/21 | Yes | 0.40 | 0.55 | 0.44 | -0.16 | -26.67% | 1,451 | 112 | 0.80 | 0.20 | 3 | 31 | None |
NFLX | Options Chain | 1,208.25 | Call | 1,225.00 | 9/05 | No | 7.25 | 7.60 | 7.49 | -12.81 | -63.11% | 3,375 | 261 | 0.22 | 0.32 | 8 | 67 | None |
BULL | Options Chain | 13.59 | Put | 12.00 | 9/05 | No | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 9,581 | 741 | 0.65 | -0.09 | 3 | 17 | None |
NVDA | Options Chain | 174.18 | Call | 172.50 | 9/05 | Yes | 4.10 | 4.20 | 4.15 | -4.62 | -52.68% | 32,039 | 2,489 | 0.33 | 0.59 | 16 | 59 | None |
RGTI | Options Chain | 16.23 | Put | 14.50 | 9/05 | No | 0.09 | 0.12 | 0.10 | -0.02 | -16.67% | 31,668 | 2,465 | 0.74 | -0.11 | 3 | 18 | None |
WDC | Options Chain | 80.34 | Call | 79.00 | 9/05 | No | 2.11 | 2.22 | 1.98 | -1.47 | -42.61% | 2,788 | 219 | 0.32 | 0.64 | 12 | 67 | None |
COIN | Options Chain | 308.47 | Put | 270.00 | 9/05 | No | 0.71 | 0.77 | 0.75 | +0.08 | +11.94% | 6,399 | 507 | 0.60 | -0.04 | 14 | 65 | None |
TTD | Options Chain | 54.66 | Put | 51.00 | 9/05 | No | 0.12 | 0.14 | 0.14 | -0.01 | -6.67% | 4,042 | 321 | 0.39 | -0.10 | 11 | 49 | None |
NFLX | Options Chain | 1,208.25 | Put | 1,210.00 | 9/05 | No | 14.10 | 15.00 | 15.00 | +7.87 | +110.38% | 1,950 | 156 | 0.20 | -0.52 | 8 | 67 | None |
LMT | Options Chain | 456.18 | Call | 445.00 | 9/05 | No | 8.10 | 11.20 | 10.40 | -1.20 | -10.35% | 3,797 | 304 | 0.23 | 0.98 | 10 | 66 | None |
GTLB | Options Chain | 49.02 | Call | 60.00 | 9/05 | Yes | 0.30 | 0.70 | 0.66 | -0.24 | -26.67% | 3,055 | 246 | 1.28 | 0.14 | 10 | 43 | None |
RKT | Options Chain | 17.77 | Put | 17.50 | 9/26 | No | 1.04 | 1.11 | 1.11 | -0.06 | -5.13% | 1,712 | 138 | 0.61 | -0.44 | 8 | 44 | None |
LYFT | Options Chain | 16.14 | Put | 16.00 | 9/05 | No | 0.27 | 0.29 | 0.29 | -0.01 | -3.34% | 4,737 | 385 | 0.44 | -0.39 | 12 | 39 | None |
ORCL | Options Chain | 226.13 | Call | 225.00 | 9/05 | No | 4.65 | 4.95 | 4.85 | -11.20 | -69.79% | 2,562 | 209 | 0.34 | 0.54 | 8 | 62 | None |
MSTR | Options Chain | 338.84 | Put | 150.00 | 3/20 | Yes | 6.95 | 7.60 | 7.45 | +0.57 | +8.29% | 2,010 | 164 | 0.90 | -0.06 | 6 | 75 | None |
TSLA | Options Chain | 333.87 | Call | 337.50 | 9/05 | No | 5.30 | 5.40 | 5.35 | -7.65 | -58.85% | 14,500 | 1,190 | 0.37 | 0.43 | 8 | 49 | None |
OKLO | Options Chain | 73.64 | Call | 77.00 | 9/05 | No | 1.41 | 1.53 | 1.55 | -2.30 | -59.74% | 9,984 | 820 | 0.69 | 0.33 | 3 | 21 | None |
CVS | Options Chain | 72.14 | Put | 72.00 | 9/05 | No | 0.41 | 0.48 | 0.52 | -0.22 | -29.73% | 4,285 | 354 | 0.23 | -0.30 | 12 | 65 | None |
ADBE | Options Chain | 356.70 | Put | 570.00 | 1/16 | Yes | 211.60 | 215.00 | 214.55 | -1.70 | -0.79% | 2,190 | 181 | 0.54 | -0.97 | 12 | 62 | None |
TSLA | Options Chain | 333.87 | Call | 315.00 | 9/12 | No | 23.20 | 23.40 | 23.57 | -10.13 | -30.06% | 2,748 | 228 | 0.43 | 0.78 | 8 | 49 | None |
AAOI | Options Chain | 24.20 | Put | 19.00 | 9/19 | No | 0.45 | 0.55 | 0.50 | -0.02 | -3.85% | 3,098 | 258 | 1.08 | -0.14 | 6 | 42 | None |
NFLX | Options Chain | 1,208.25 | Call | 1,215.00 | 9/05 | No | 11.15 | 11.60 | 11.60 | -15.30 | -56.88% | 2,048 | 171 | 0.22 | 0.42 | 8 | 67 | None |
CHTR | Options Chain | 265.58 | Put | 350.00 | 9/19 | No | 82.60 | 86.40 | 81.71 | -5.39 | -6.19% | 4,800 | 403 | 0.85 | -1.00 | 12 | 62 | None |
BAC | Options Chain | 50.74 | Call | 53.00 | 9/05 | No | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 3,384 | 285 | 0.19 | 0.03 | 12 | 74 | None |
AFRM | Options Chain | 88.46 | Call | 98.00 | 9/05 | No | 0.43 | 0.50 | 0.40 | -0.69 | -63.31% | 2,656 | 224 | 0.62 | 0.13 | 4 | 44 | None |
IBM | Options Chain | 245.73 | Put | 280.00 | 9/19 | No | 35.80 | 36.95 | 39.00 | +4.65 | +13.54% | 1,440 | 122 | 0.50 | -0.99 | 9 | 69 | None |
WOOF | Options Chain | 3.99 | Call | 4.00 | 9/05 | Yes | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 2,934 | 249 | 0.55 | 0.53 | 10 | 27 | None |
B | Options Chain | 26.63 | Put | 21.50 | 9/19 | No | 0.00 | 0.08 | 0.04 | -0.01 | -20.00% | 1,194 | 102 | 0.58 | -0.01 | 3 | 19 | None |
ACN | Options Chain | 259.97 | Put | 310.00 | 9/19 | No | 48.70 | 50.30 | 52.40 | -2.40 | -4.38% | 2,828 | 245 | 0.46 | -0.97 | 18 | 65 | None |
SMCI | Options Chain | 41.54 | Put | 38.00 | 9/05 | No | 0.18 | 0.19 | 0.19 | +0.06 | +46.16% | 19,652 | 1,705 | 0.56 | -0.12 | 12 | 50 | 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 | ||
NIO | Options Chain | 6.38 | Put | 6.00 | 10/03 | Yes | 0.49 | 0.52 | 0.45 | -0.06 | -11.77% | 3,468 | 302 | 0.90 | -0.36 | 6 | -7 | None |
COIN | Options Chain | 308.47 | Call | 312.50 | 9/05 | No | 4.25 | 4.55 | 4.42 | -2.33 | -34.52% | 7,210 | 628 | 0.45 | 0.35 | 14 | 65 | None |
ABNB | Options Chain | 130.53 | Call | 135.00 | 9/05 | No | 0.36 | 0.41 | 0.35 | -0.15 | -30.00% | 2,512 | 220 | 0.25 | 0.16 | 11 | 56 | None |
BABA | Options Chain | 135.00 | Call | 145.00 | 9/05 | No | 0.77 | 0.84 | 0.82 | +0.62 | +310.00% | 7,537 | 664 | 0.51 | 0.18 | 17 | 41 | None |
NKE | Options Chain | 77.37 | Call | 47.50 | 9/19 | No | 29.10 | 30.90 | 29.80 | -0.70 | -2.30% | 18,880 | 1,667 | 1.11 | 1.00 | 10 | 53 | None |
TSLA | Options Chain | 333.87 | Put | 260.00 | 9/05 | No | 0.11 | 0.12 | 0.11 | +0.03 | +37.50% | 13,676 | 1,213 | 0.79 | 0.00 | 8 | 49 | None |
MRNA | Options Chain | 24.47 | Call | 24.50 | 9/05 | No | 0.43 | 0.46 | 0.43 | -0.31 | -41.90% | 5,412 | 486 | 0.46 | 0.41 | 12 | 42 | None |
ENVX | Options Chain | 9.93 | Put | 9.00 | 9/05 | No | 0.18 | 0.24 | 0.23 | +0.05 | +27.78% | 2,397 | 216 | 0.87 | -0.28 | 5 | 29 | None |
XOM | Options Chain | 114.29 | Call | 116.00 | 9/12 | No | 0.84 | 0.95 | 0.89 | +0.17 | +23.62% | 1,918 | 173 | 0.17 | 0.36 | 11 | 75 | None |
MCD | Options Chain | 312.22 | Call | 300.00 | 9/05 | No | 13.25 | 13.80 | 13.04 | +1.39 | +11.94% | 1,473 | 133 | 0.27 | 1.00 | 10 | 66 | None |
META | Options Chain | 751.11 | Put | 732.50 | 9/05 | No | 6.45 | 6.80 | 6.75 | +3.30 | +95.66% | 1,395 | 127 | 0.23 | -0.38 | 16 | 72 | None |
NVDA | Options Chain | 174.18 | Put | 148.00 | 9/05 | Yes | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 4,260 | 388 | 0.53 | 0.00 | 16 | 59 | None |
ETSY | Options Chain | 53.87 | Call | 62.00 | 9/19 | No | 0.22 | 0.27 | 0.22 | -0.13 | -37.15% | 5,096 | 465 | 0.46 | 0.09 | 8 | 45 | None |
BABA | Options Chain | 135.00 | Put | 123.00 | 9/05 | No | 0.16 | 0.18 | 0.14 | -6.01 | -97.73% | 2,162 | 198 | 0.42 | -0.06 | 17 | 41 | None |
RZLV | Options Chain | 3.74 | Call | 4.00 | 10/17 | No | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 2,964 | 274 | 1.06 | 0.58 | 3 | 15 | None |
CNC | Options Chain | 28.38 | Call | 52.50 | 6/18 | Yes | 0.95 | 1.10 | 1.03 | +0.08 | +8.43% | 2,033 | 189 | 0.52 | 0.15 | 17 | 57 | None |
FDX | Options Chain | 231.27 | Call | 237.50 | 9/05 | No | 0.85 | 0.97 | 0.87 | -0.09 | -9.38% | 1,964 | 183 | 0.24 | 0.21 | 12 | 63 | None |
COIN | Options Chain | 308.47 | Call | 335.00 | 9/05 | No | 0.70 | 0.75 | 0.72 | -0.93 | -56.37% | 10,485 | 989 | 0.48 | 0.08 | 14 | 65 | None |
KO | Options Chain | 68.36 | Call | 68.00 | 9/05 | No | 1.22 | 1.28 | 1.33 | +0.42 | +46.16% | 3,297 | 312 | 0.15 | 0.78 | 11 | 70 | None |
MRVL | Options Chain | 77.23 | Call | 65.00 | 9/26 | No | 2.30 | 2.38 | 2.33 | -9.47 | -80.26% | 1,213 | 115 | 0.45 | 0.43 | 7 | 48 | None |
XPEV | Options Chain | 21.02 | Put | 20.00 | 9/26 | No | 0.72 | 0.83 | 0.80 | +0.30 | +60.00% | 2,655 | 254 | 0.56 | -0.33 | 12 | 53 | None |
IREN | Options Chain | 23.04 | Call | 35.00 | 9/05 | No | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 6,845 | 655 | 1.19 | 0.02 | 9 | 34 | None |
MCHP | Options Chain | 65.25 | Call | 66.00 | 9/05 | No | 0.55 | 1.20 | 1.20 | -0.17 | -12.41% | 1,525 | 146 | 0.35 | 0.42 | 4 | 52 | None |
META | Options Chain | 751.11 | Call | 740.00 | 9/05 | No | 8.80 | 9.10 | 8.98 | -7.94 | -46.93% | 3,514 | 338 | 0.23 | 0.49 | 16 | 72 | None |
MRVL | Options Chain | 77.23 | Call | 68.00 | 9/05 | No | 0.23 | 0.26 | 0.25 | -10.61 | -97.70% | 2,004 | 193 | 0.47 | 0.13 | 7 | 48 | None |
ORCL | Options Chain | 226.13 | Call | 227.50 | 9/05 | No | 3.45 | 3.65 | 3.55 | -10.41 | -74.57% | 1,459 | 142 | 0.34 | 0.45 | 8 | 62 | None |
SHOP | Options Chain | 141.28 | Put | 130.00 | 9/12 | No | 0.83 | 0.92 | 0.87 | +0.12 | +16.00% | 2,039 | 199 | 0.42 | -0.14 | 15 | 56 | None |
MCD | Options Chain | 312.22 | Call | 280.00 | 9/19 | No | 33.00 | 34.55 | 32.90 | -0.26 | -0.79% | 2,011 | 199 | 0.31 | 1.00 | 10 | 66 | None |
MCD | Options Chain | 312.22 | Call | 220.00 | 9/19 | No | 92.85 | 94.70 | 92.80 | +3.85 | +4.33% | 3,430 | 340 | 0.76 | 1.00 | 10 | 66 | None |
OKTA | Options Chain | 92.77 | Call | 102.00 | 9/05 | No | 0.14 | 0.64 | 0.45 | +0.11 | +32.36% | 2,551 | 253 | 0.54 | 0.10 | 11 | 51 | None |
AI | Options Chain | 16.91 | Call | 20.00 | 9/05 | Yes | 0.10 | 0.11 | 0.11 | -0.06 | -35.30% | 20,417 | 2,030 | 0.93 | 0.11 | 7 | 37 | None |
TER | Options Chain | 118.24 | Put | 115.00 | 9/19 | No | 2.45 | 2.65 | 2.55 | -0.01 | -0.40% | 1,698 | 169 | 0.35 | -0.36 | 14 | 53 | None |
FL | Options Chain | 25.06 | Call | 15.00 | 1/15 | Yes | 7.00 | 12.00 | 9.10 | -1.40 | -13.34% | 4,640 | 462 | 0.59 | 0.99 | 11 | 43 | None |
RKLB | Options Chain | 48.60 | Put | 47.50 | 9/05 | No | 1.20 | 1.29 | 1.21 | -0.48 | -28.41% | 1,299 | 130 | 0.64 | -0.38 | 3 | 43 | None |
MSFT | Options Chain | 509.64 | Put | 500.00 | 10/03 | No | 7.05 | 8.30 | 7.51 | +0.89 | +13.45% | 1,758 | 176 | 0.20 | -0.37 | 13 | 68 | None |
ASTS | Options Chain | 48.94 | Put | 35.00 | 9/05 | No | 0.04 | 0.16 | 0.08 | +0.04 | +100.00% | 3,567 | 362 | 1.32 | 0.00 | 5 | 42 | None |
CRWD | Options Chain | 442.00 | Call | 437.50 | 9/05 | No | 2.81 | 3.05 | 2.92 | -8.58 | -74.61% | 1,191 | 121 | 0.34 | 0.25 | 6 | 45 | None |
DKS | Options Chain | 215.08 | Put | 210.00 | 9/05 | No | 2.00 | 2.35 | 2.20 | +0.71 | +47.66% | 1,926 | 196 | 0.29 | -0.35 | 12 | 73 | None |
PLCE | Options Chain | 5.07 | Call | 55.00 | 1/16 | Yes | 0.00 | 0.20 | 0.10 | -0.90 | -90.00% | 1,001 | 102 | 2.06 | 0.00 | 8 | 23 | None |
PG | Options Chain | 157.04 | Put | 180.00 | 9/19 | No | 22.85 | 23.05 | 23.10 | -1.36 | -5.56% | 5,798 | 601 | 0.46 | -1.00 | 11 | 71 | None |
RGTI | Options Chain | 16.23 | Call | 17.00 | 9/05 | No | 0.31 | 0.34 | 0.33 | -0.21 | -38.89% | 36,062 | 3,753 | 0.69 | 0.34 | 3 | 18 | None |
TSLA | Options Chain | 333.87 | Call | 337.50 | 9/12 | No | 9.05 | 9.15 | 9.01 | -7.52 | -45.50% | 2,306 | 240 | 0.40 | 0.47 | 8 | 49 | None |
BABA | Options Chain | 135.00 | Call | 200.00 | 6/18 | Yes | 5.10 | 5.70 | 5.50 | +2.68 | +95.04% | 7,085 | 741 | 0.42 | 0.22 | 17 | 41 | None |
HOOD | Options Chain | 103.69 | Put | 91.00 | 9/05 | No | 0.21 | 0.24 | 0.23 | -0.16 | -41.03% | 3,421 | 367 | 0.63 | -0.06 | 11 | 57 | None |
FL | Options Chain | 25.06 | Call | 20.00 | 12/18 | Yes | 4.00 | 7.00 | 4.00 | -1.00 | -20.00% | 1,621 | 174 | 0.00 | 0.89 | 11 | 43 | None |
MRVL | Options Chain | 77.23 | Call | 70.00 | 9/26 | No | 0.97 | 1.05 | 0.99 | -9.25 | -90.34% | 1,073 | 116 | 0.46 | 0.23 | 7 | 48 | None |
GOOG | Options Chain | 212.37 | Call | 65.00 | 1/16 | Yes | 148.35 | 151.55 | 149.31 | +5.31 | +3.69% | 2,021 | 219 | 0.97 | 1.00 | 14 | 70 | None |
FL | Options Chain | 25.06 | Call | 15.00 | 3/20 | Yes | 7.50 | 12.00 | 9.10 | -3.40 | -27.20% | 1,685 | 183 | 1.00 | 0.99 | 11 | 43 | None |
UBER | Options Chain | 93.75 | Put | 87.00 | 9/05 | No | 0.08 | 0.14 | 0.11 | +0.06 | +120.00% | 2,573 | 280 | 0.35 | -0.07 | 11 | 63 | None |
ADSK | Options Chain | 314.70 | Put | 270.00 | 10/17 | No | 1.05 | 1.40 | 1.28 | -4.51 | -77.90% | 928 | 101 | 0.31 | -0.08 | 7 | 60 | None |
CIFR | Options Chain | 7.64 | Call | 9.00 | 9/05 | No | 0.12 | 0.14 | 0.13 | +0.07 | +116.67% | 2,979 | 325 | 1.14 | 0.21 | 6 | 37 | None |
FL | Options Chain | 25.06 | Call | 15.00 | 6/18 | Yes | 7.50 | 12.00 | 9.00 | -3.47 | -27.83% | 4,810 | 526 | 0.81 | 0.99 | 11 | 43 | None |
NVDA | Options Chain | 174.18 | Call | 175.00 | 9/05 | Yes | 2.72 | 2.80 | 2.72 | -3.88 | -58.79% | 114,737 | 12,555 | 0.32 | 0.47 | 16 | 59 | None |
FL | Options Chain | 25.06 | Call | 20.00 | 11/21 | Yes | 4.00 | 5.00 | 4.65 | -0.35 | -7.00% | 12,180 | 1,333 | 0.00 | 0.95 | 11 | 43 | None |
FL | Options Chain | 25.06 | Call | 22.50 | 6/18 | Yes | 1.50 | 2.90 | 2.25 | +0.60 | +36.37% | 2,281 | 250 | 0.00 | 0.77 | 11 | 43 | None |
TGT | Options Chain | 95.98 | Call | 99.00 | 9/05 | No | 0.42 | 0.46 | 0.45 | -0.28 | -38.36% | 4,661 | 511 | 0.27 | 0.22 | 12 | 66 | None |
FL | Options Chain | 25.06 | Call | 22.50 | 1/16 | Yes | 1.30 | 3.00 | 2.10 | -0.40 | -16.00% | 9,867 | 1,083 | 0.23 | 0.75 | 11 | 43 | None |
MU | Options Chain | 122.00 | Put | 122.00 | 9/19 | No | 6.00 | 6.30 | 6.50 | +1.72 | +35.99% | 1,083 | 119 | 0.41 | -0.57 | 16 | 69 | None |
LLY | Options Chain | 731.96 | Put | 810.00 | 1/16 | Yes | 96.15 | 103.65 | 102.15 | -23.26 | -18.55% | 1,661 | 183 | 0.32 | -0.63 | 13 | 65 | None |
IREN | Options Chain | 23.04 | Call | 27.00 | 9/05 | No | 0.97 | 1.02 | 0.99 | +0.31 | +45.59% | 5,890 | 651 | 0.84 | 0.46 | 9 | 34 | None |
FL | Options Chain | 25.06 | Call | 17.50 | 6/18 | Yes | 5.00 | 9.50 | 7.90 | -2.10 | -21.00% | 1,610 | 178 | 0.64 | 0.97 | 11 | 43 | None |
FL | Options Chain | 25.06 | Call | 12.50 | 6/18 | Yes | 10.00 | 14.50 | 11.60 | -3.40 | -22.67% | 1,455 | 161 | 1.03 | 1.00 | 11 | 43 | None |
AI | Options Chain | 16.91 | Call | 20.00 | 9/12 | Yes | 0.17 | 0.20 | 0.19 | -0.08 | -29.63% | 5,104 | 565 | 0.76 | 0.14 | 7 | 37 | None |
FL | Options Chain | 25.06 | Call | 15.00 | 1/16 | Yes | 7.50 | 12.00 | 9.30 | -3.20 | -25.60% | 1,165 | 129 | 1.22 | 1.00 | 11 | 43 | None |
FL | Options Chain | 25.06 | Call | 20.00 | 1/16 | Yes | 4.00 | 4.80 | 5.00 | 0.00 | 0.00% | 1,542 | 171 | 0.00 | 0.89 | 11 | 43 | None |
FL | Options Chain | 25.06 | Call | 20.00 | 3/20 | Yes | 4.10 | 5.00 | 4.10 | -2.60 | -38.81% | 1,460 | 162 | 0.00 | 0.88 | 11 | 43 | None |
FL | Options Chain | 25.06 | Call | 17.50 | 1/16 | Yes | 6.10 | 7.50 | 7.90 | +0.40 | +5.34% | 7,506 | 833 | 0.19 | 0.96 | 11 | 43 | None |
FL | Options Chain | 25.06 | Call | 12.50 | 1/16 | Yes | 10.20 | 14.50 | 12.60 | -0.50 | -3.82% | 1,180 | 131 | 1.53 | 1.00 | 11 | 43 | None |
RDDT | Options Chain | 225.08 | Call | 227.50 | 9/05 | No | 5.25 | 5.50 | 5.35 | -1.37 | -20.39% | 1,333 | 148 | 0.52 | 0.46 | 9 | 40 | None |
FL | Options Chain | 25.06 | Call | 22.50 | 12/18 | Yes | 1.50 | 2.90 | 2.05 | -0.45 | -18.00% | 1,260 | 140 | 0.00 | 0.78 | 11 | 43 | None |
FL | Options Chain | 25.06 | Call | 22.50 | 11/21 | Yes | 1.45 | 2.25 | 2.20 | -0.30 | -12.00% | 2,797 | 311 | 0.00 | 0.81 | 11 | 43 | None |
FL | Options Chain | 25.06 | Call | 20.00 | 6/18 | Yes | 3.50 | 5.30 | 3.50 | -2.00 | -36.37% | 2,731 | 304 | 0.00 | 0.89 | 11 | 43 | None |
FL | Options Chain | 25.06 | Call | 17.50 | 11/21 | Yes | 5.00 | 9.50 | 6.80 | -0.70 | -9.34% | 3,242 | 361 | 1.26 | 1.00 | 11 | 43 | None |
FL | Options Chain | 25.06 | Call | 15.00 | 12/18 | Yes | 7.50 | 12.00 | 9.10 | -0.43 | -4.52% | 4,050 | 451 | 0.61 | 0.99 | 11 | 43 | None |
FL | Options Chain | 25.06 | Call | 10.00 | 1/16 | Yes | 12.30 | 17.00 | 14.30 | -1.95 | -12.00% | 1,580 | 176 | 1.92 | 1.00 | 11 | 43 | None |
AAPL | Options Chain | 232.14 | Put | 230.00 | 9/05 | No | 1.96 | 1.99 | 1.98 | -0.16 | -7.48% | 34,103 | 3,806 | 0.23 | -0.38 | 8 | 64 | None |
FL | Options Chain | 25.06 | Call | 15.00 | 11/21 | Yes | 7.50 | 12.00 | 10.20 | +0.20 | +2.00% | 7,210 | 805 | 1.59 | 1.00 | 11 | 43 | None |
JD | Options Chain | 30.39 | Call | 32.50 | 9/12 | No | 0.37 | 0.41 | 0.38 | +0.12 | +46.16% | 1,285 | 144 | 0.37 | 0.29 | 19 | 33 | None |
NVDA | Options Chain | 174.18 | Call | 260.00 | 12/19 | Yes | 0.61 | 0.65 | 0.62 | -0.22 | -26.19% | 30,307 | 3,402 | 0.39 | 0.04 | 16 | 59 | None |
MRVL | Options Chain | 77.23 | Put | 63.00 | 9/05 | No | 1.55 | 1.65 | 1.55 | +1.19 | +330.56% | 3,464 | 389 | 0.43 | -0.49 | 7 | 48 | None |
ABNB | Options Chain | 130.53 | Call | 134.00 | 9/05 | No | 0.55 | 0.62 | 0.51 | -0.16 | -23.89% | 1,706 | 192 | 0.24 | 0.22 | 11 | 56 | None |
ACN | Options Chain | 259.97 | Put | 300.00 | 9/19 | No | 39.70 | 40.80 | 40.30 | -4.20 | -9.44% | 1,555 | 177 | 0.39 | -0.94 | 18 | 65 | 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 | ||
TSLA | Options Chain | 333.87 | Call | 347.50 | 9/05 | No | 2.24 | 2.28 | 2.24 | -4.95 | -68.85% | 18,442 | 2,108 | 0.37 | 0.22 | 8 | 49 | None |
EPD | Options Chain | 31.96 | Call | 33.00 | 9/05 | No | 0.03 | 0.04 | 0.04 | +0.03 | +300.00% | 10,865 | 1,244 | 0.15 | 0.07 | 13 | 68 | None |
SOFI | Options Chain | 25.54 | Call | 29.00 | 10/17 | No | 1.02 | 1.05 | 1.03 | -0.26 | -20.16% | 20,397 | 2,337 | 0.58 | 0.33 | 10 | 49 | None |
TSLA | Options Chain | 333.87 | Put | 335.00 | 9/05 | No | 7.25 | 7.35 | 7.30 | +3.95 | +117.91% | 26,925 | 3,085 | 0.37 | -0.51 | 8 | 49 | None |
TSM | Options Chain | 230.87 | Call | 257.50 | 9/05 | No | 0.04 | 0.06 | 0.12 | -0.04 | -25.00% | 1,019 | 117 | 0.35 | 0.00 | 24 | 76 |
Dividend Stock List |
DELL | Options Chain | 134.05 | Call | 125.00 | 9/05 | No | 0.98 | 1.12 | 1.06 | -10.54 | -90.87% | 2,883 | 333 | 0.31 | 0.32 | 14 | 59 | None |
FL | Options Chain | 25.06 | Call | 25.00 | 10/17 | Yes | 0.00 | 0.05 | 0.09 | -1.41 | -94.00% | 916 | 106 | 0.03 | 0.50 | 11 | 43 | None |
PEP | Options Chain | 148.65 | Call | 155.00 | 9/05 | No | 0.07 | 0.15 | 0.14 | 0.00 | 0.00% | 2,212 | 256 | 0.21 | 0.05 | 10 | 59 | None |
UPS | Options Chain | 87.44 | Put | 105.00 | 9/19 | No | 16.75 | 18.60 | 17.65 | -0.46 | -2.54% | 1,831 | 212 | 0.51 | -1.00 | 11 | 62 | None |
PII | Options Chain | 56.58 | Call | 35.00 | 9/19 | No | 21.30 | 23.50 | 21.50 | -0.70 | -3.16% | 2,640 | 306 | 0.00 | 1.00 | 9 | 49 | None |
CIFR | Options Chain | 7.64 | Call | 8.50 | 9/05 | No | 0.19 | 0.22 | 0.19 | +0.07 | +58.34% | 1,319 | 153 | 1.06 | 0.32 | 6 | 37 | None |
UPS | Options Chain | 87.44 | Put | 120.00 | 9/19 | No | 31.85 | 33.45 | 31.06 | -2.04 | -6.17% | 2,300 | 268 | 0.73 | -1.00 | 11 | 62 | None |
MCD | Options Chain | 312.22 | Call | 285.00 | 9/19 | No | 27.90 | 28.90 | 27.83 | +2.58 | +10.22% | 3,922 | 457 | 0.28 | 1.00 | 10 | 66 | None |
STZ | Options Chain | 161.94 | Call | 190.00 | 3/20 | Yes | 6.00 | 6.60 | 6.10 | +0.80 | +15.10% | 1,001 | 117 | 0.31 | 0.29 | 5 | 60 | None |
MRVL | Options Chain | 77.23 | Call | 70.00 | 10/17 | No | 1.81 | 1.86 | 1.86 | -9.14 | -83.10% | 19,743 | 2,309 | 0.45 | 0.30 | 7 | 48 | None |
ELF | Options Chain | 129.35 | Put | 125.00 | 9/19 | No | 5.95 | 6.35 | 6.35 | +2.03 | +47.00% | 1,033 | 121 | 0.53 | -0.46 | 7 | 56 | None |
XOM | Options Chain | 114.29 | Put | 112.00 | 9/12 | No | 0.70 | 0.79 | 0.74 | -0.25 | -25.26% | 1,790 | 210 | 0.19 | -0.26 | 11 | 75 | None |
AFRM | Options Chain | 88.46 | Call | 90.00 | 9/05 | No | 2.14 | 2.20 | 2.17 | -0.13 | -5.66% | 11,613 | 1,371 | 0.58 | 0.43 | 4 | 44 | None |
GLW | Options Chain | 68.93 | Call | 69.00 | 9/05 | No | 0.14 | 0.27 | 0.16 | -0.66 | -80.49% | 2,608 | 308 | 0.20 | 0.20 | 8 | 60 | None |
BABA | Options Chain | 135.00 | Call | 140.00 | 9/12 | No | 2.60 | 2.89 | 2.63 | +1.99 | +310.94% | 4,542 | 543 | 0.43 | 0.35 | 17 | 41 | None |
NKE | Options Chain | 77.37 | Call | 45.00 | 9/19 | No | 31.85 | 33.35 | 32.25 | +12.55 | +63.71% | 1,296 | 155 | 1.22 | 1.00 | 10 | 53 | None |
SBET | Options Chain | 17.82 | Call | 18.00 | 9/05 | No | 0.70 | 0.72 | 0.71 | -0.43 | -37.72% | 2,214 | 265 | 0.77 | 0.50 | 7 | 21 | None |
EOSE | Options Chain | 7.13 | Call | 9.00 | 10/17 | No | 0.29 | 0.38 | 0.29 | -0.06 | -17.15% | 1,770 | 212 | 0.88 | 0.27 | 3 | 22 | None |
NKE | Options Chain | 77.37 | Call | 50.00 | 9/19 | No | 27.10 | 27.65 | 27.15 | +2.31 | +9.30% | 3,875 | 465 | 1.01 | 1.00 | 10 | 53 | None |
DHI | Options Chain | 168.91 | Put | 160.00 | 10/17 | No | 3.30 | 3.40 | 3.39 | -0.24 | -6.62% | 5,897 | 708 | 0.31 | -0.26 | 12 | 70 | None |
BABA | Options Chain | 135.00 | Call | 137.00 | 9/05 | No | 2.36 | 2.47 | 2.41 | +1.87 | +346.30% | 10,464 | 1,258 | 0.44 | 0.42 | 17 | 41 | None |
C | Options Chain | 96.57 | Put | 94.00 | 9/05 | No | 0.39 | 0.42 | 0.46 | +0.05 | +12.20% | 5,983 | 721 | 0.25 | -0.22 | 17 | 81 | None |
TGT | Options Chain | 95.98 | Put | 115.00 | 9/19 | No | 17.90 | 20.00 | 19.05 | +0.63 | +3.42% | 2,195 | 267 | 0.45 | -0.99 | 12 | 66 | None |
SHOP | Options Chain | 141.28 | Put | 132.00 | 9/05 | No | 0.36 | 0.39 | 0.35 | -0.07 | -16.67% | 1,320 | 161 | 0.40 | -0.10 | 15 | 56 | None |
BABA | Options Chain | 135.00 | Put | 126.00 | 9/05 | No | 0.33 | 0.37 | 0.34 | -7.77 | -95.81% | 1,643 | 201 | 0.40 | -0.11 | 17 | 41 | None |
NKE | Options Chain | 77.37 | Call | 60.00 | 9/19 | No | 17.00 | 18.40 | 17.35 | -1.15 | -6.22% | 56,274 | 6,938 | 0.64 | 1.00 | 10 | 53 | None |
TGT | Options Chain | 95.98 | Put | 130.00 | 9/19 | No | 32.85 | 34.70 | 34.25 | +0.83 | +2.49% | 1,985 | 246 | 0.69 | -1.00 | 12 | 66 | None |
BABA | Options Chain | 135.00 | Call | 155.00 | 9/05 | No | 0.21 | 0.24 | 0.24 | +0.16 | +200.00% | 2,732 | 340 | 0.59 | 0.06 | 17 | 41 | None |
GFI | Options Chain | 32.12 | Put | 33.00 | 10/17 | No | 1.85 | 2.10 | 1.90 | -0.80 | -29.63% | 1,321 | 165 | 0.44 | -0.45 | 14 | 61 | None |
CHTR | Options Chain | 265.58 | Put | 330.00 | 9/19 | No | 64.20 | 65.80 | 65.60 | -0.98 | -1.48% | 3,300 | 413 | 0.69 | -0.99 | 12 | 62 | None |
NVDA | Options Chain | 174.18 | Call | 172.50 | 9/12 | Yes | 5.55 | 5.70 | 5.65 | -4.30 | -43.22% | 4,744 | 595 | 0.34 | 0.58 | 16 | 59 | None |
MRVL | Options Chain | 77.23 | Put | 62.00 | 9/05 | No | 1.09 | 1.15 | 1.12 | +0.80 | +250.00% | 3,484 | 437 | 0.45 | -0.39 | 7 | 48 | None |
MSTR | Options Chain | 338.84 | Call | 335.00 | 9/05 | No | 9.70 | 10.20 | 10.00 | -2.75 | -21.57% | 1,495 | 188 | 0.55 | 0.51 | 6 | 75 | None |
SMCI | Options Chain | 41.54 | Call | 46.00 | 9/05 | No | 0.10 | 0.12 | 0.10 | -0.46 | -82.15% | 17,788 | 2,242 | 0.51 | 0.08 | 12 | 50 | None |
BSX | Options Chain | 105.50 | Call | 109.00 | 9/05 | No | 0.00 | 0.40 | 0.05 | -0.11 | -68.75% | 2,400 | 303 | 0.20 | 0.08 | 8 | 60 | None |
MCD | Options Chain | 312.22 | Call | 290.00 | 9/19 | No | 22.40 | 24.15 | 23.15 | -0.55 | -2.33% | 2,946 | 375 | 0.23 | 1.00 | 10 | 66 | None |
NKE | Options Chain | 77.37 | Call | 42.50 | 10/17 | Yes | 34.45 | 35.35 | 34.80 | +17.95 | +106.53% | 3,970 | 507 | 0.82 | 1.00 | 10 | 53 | None |
META | Options Chain | 751.11 | Call | 747.50 | 9/05 | No | 5.50 | 5.80 | 5.45 | -6.95 | -56.05% | 1,408 | 180 | 0.22 | 0.36 | 16 | 72 | None |
META | Options Chain | 751.11 | Call | 745.00 | 9/05 | No | 6.50 | 6.80 | 6.45 | -7.25 | -52.92% | 2,510 | 321 | 0.23 | 0.40 | 16 | 72 | None |
ADBE | Options Chain | 356.70 | Put | 260.00 | 1/15 | Yes | 15.40 | 20.00 | 16.74 | +1.19 | +7.66% | 1,000 | 128 | 0.41 | -0.15 | 12 | 62 | None |
UPS | Options Chain | 87.44 | Put | 125.00 | 9/19 | No | 37.40 | 37.60 | 36.90 | -1.17 | -3.08% | 4,675 | 603 | 0.81 | -1.00 | 11 | 62 | None |
XOM | Options Chain | 114.29 | Put | 114.00 | 9/05 | No | 0.83 | 0.86 | 0.87 | -0.51 | -36.96% | 1,236 | 160 | 0.17 | -0.42 | 11 | 75 | None |
NFLX | Options Chain | 1,208.25 | Call | 1,210.00 | 9/05 | No | 13.00 | 14.30 | 13.90 | -16.39 | -54.11% | 2,016 | 262 | 0.22 | 0.48 | 8 | 67 | None |
LYFT | Options Chain | 16.14 | Call | 15.50 | 9/05 | No | 0.84 | 0.88 | 0.85 | -0.03 | -3.41% | 1,382 | 180 | 0.43 | 0.79 | 12 | 39 | None |
MRVL | Options Chain | 77.23 | Call | 70.00 | 9/05 | No | 0.12 | 0.15 | 0.14 | -8.72 | -98.42% | 3,149 | 411 | 0.51 | 0.07 | 7 | 48 | None |
TSLA | Options Chain | 333.87 | Call | 402.50 | 9/05 | No | 0.02 | 0.05 | 0.06 | -0.18 | -75.00% | 924 | 121 | 0.51 | 0.00 | 8 | 49 | None |
TGT | Options Chain | 95.98 | Put | 125.00 | 9/19 | No | 28.95 | 29.55 | 28.95 | +0.53 | +1.87% | 958 | 126 | 0.62 | -1.00 | 12 | 66 | None |
GAP | Options Chain | 22.01 | Put | 22.00 | 9/05 | No | 0.37 | 0.43 | 0.41 | -0.98 | -70.51% | 1,672 | 220 | 0.34 | -0.49 | 3 | 19 | None |
RZLV | Options Chain | 3.74 | Call | 3.00 | 10/17 | No | 0.90 | 1.05 | 1.03 | +0.13 | +14.45% | 843 | 111 | 0.97 | 0.74 | 3 | 15 | None |
XYZ | Options Chain | 79.64 | Put | 76.00 | 9/19 | No | 1.34 | 1.38 | 1.44 | +0.37 | +34.58% | 1,090 | 144 | 0.39 | -0.28 | 19 | 58 |
Growth Stock List |
NKE | Options Chain | 77.37 | Call | 52.50 | 9/19 | No | 24.45 | 25.85 | 24.65 | +3.40 | +16.00% | 4,001 | 530 | 0.91 | 1.00 | 10 | 53 | None |
BULL | Options Chain | 13.59 | Call | 14.50 | 9/05 | No | 0.20 | 0.25 | 0.21 | -0.78 | -78.79% | 19,304 | 2,558 | 0.73 | 0.26 | 3 | 17 | None |
IONQ | Options Chain | 43.30 | Call | 44.00 | 9/05 | No | 0.96 | 1.01 | 0.96 | -0.44 | -31.43% | 6,145 | 816 | 0.63 | 0.39 | 7 | 45 | None |
PII | Options Chain | 56.58 | Call | 45.00 | 9/19 | No | 10.30 | 11.70 | 11.51 | +0.56 | +5.12% | 5,609 | 746 | 0.00 | 0.98 | 9 | 49 | None |
MSFT | Options Chain | 509.64 | Put | 300.00 | 9/05 | No | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1,383 | 184 | 1.18 | 0.00 | 13 | 68 | None |
PII | Options Chain | 56.58 | Call | 40.00 | 9/19 | No | 14.60 | 16.70 | 16.51 | +0.56 | +3.52% | 10,060 | 1,345 | 0.00 | 1.00 | 9 | 49 | None |
CMG | Options Chain | 42.41 | Put | 42.50 | 9/05 | No | 0.70 | 0.74 | 0.69 | +0.03 | +4.55% | 3,807 | 509 | 0.23 | -0.58 | 11 | 55 | None |
ONDS | Options Chain | 5.86 | Put | 3.50 | 10/17 | No | 0.10 | 0.20 | 0.20 | +0.09 | +81.82% | 8,869 | 1,186 | 1.31 | -0.09 | 8 | 27 | None |
BABA | Options Chain | 135.00 | Call | 190.00 | 3/20 | Yes | 4.20 | 4.90 | 4.25 | +1.77 | +71.38% | 1,038 | 139 | 0.43 | 0.20 | 17 | 41 | None |
PG | Options Chain | 157.04 | Put | 170.00 | 9/19 | No | 12.35 | 13.05 | 13.15 | -0.75 | -5.40% | 4,900 | 660 | 0.24 | -0.97 | 11 | 71 | None |
GOOG | Options Chain | 212.37 | Call | 245.00 | 9/05 | No | 0.11 | 0.14 | 0.10 | +0.01 | +11.12% | 1,684 | 228 | 0.49 | 0.02 | 14 | 70 | None |
SBET | Options Chain | 17.82 | Call | 19.00 | 9/05 | No | 0.35 | 0.38 | 0.37 | -0.23 | -38.34% | 8,676 | 1,176 | 0.79 | 0.32 | 7 | 21 | None |
BABA | Options Chain | 135.00 | Put | 124.00 | 9/05 | No | 0.20 | 0.23 | 0.18 | -6.75 | -97.41% | 1,896 | 257 | 0.41 | -0.07 | 17 | 41 | None |
XYZ | Options Chain | 79.64 | Put | 90.00 | 11/21 | Yes | 12.90 | 13.00 | 12.56 | +0.31 | +2.54% | 1,531 | 208 | 0.44 | -0.66 | 19 | 58 |
Growth Stock List |
LYFT | Options Chain | 16.14 | Put | 15.00 | 9/05 | No | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 2,061 | 281 | 0.46 | -0.09 | 12 | 39 | None |
ONDS | Options Chain | 5.86 | Call | 9.00 | 10/03 | No | 0.25 | 0.35 | 0.31 | +0.10 | +47.62% | 1,136 | 155 | 1.44 | 0.24 | 8 | 27 | None |
SKX | Options Chain | 63.08 | Put | 60.00 | 9/19 | No | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1,033 | 141 | 0.14 | -0.15 | 16 | 61 | None |
NKE | Options Chain | 77.37 | Call | 57.50 | 9/19 | No | 19.50 | 20.95 | 19.80 | -2.05 | -9.39% | 9,500 | 1,298 | 0.73 | 1.00 | 10 | 53 | None |
MRVL | Options Chain | 77.23 | Put | 50.00 | 10/17 | No | 0.50 | 0.53 | 0.51 | +0.29 | +131.82% | 16,752 | 2,289 | 0.51 | -0.09 | 7 | 48 | None |
MLCO | Options Chain | 10.07 | Call | 10.00 | 9/05 | No | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 1,529 | 209 | 0.45 | 0.48 | 9 | 34 | None |
GFI | Options Chain | 32.12 | Call | 25.00 | 3/20 | Yes | 9.60 | 9.80 | 9.70 | +1.55 | +19.02% | 2,775 | 383 | 0.49 | 0.84 | 14 | 61 | None |
COP | Options Chain | 98.45 | Call | 103.00 | 9/19 | No | 0.85 | 1.12 | 0.87 | +0.04 | +4.82% | 4,410 | 612 | 0.24 | 0.26 | 10 | 76 | None |
TSLA | Options Chain | 333.87 | Call | 340.00 | 9/05 | No | 4.30 | 4.40 | 4.35 | -7.00 | -61.68% | 39,651 | 5,536 | 0.36 | 0.37 | 8 | 49 | None |
RY | Options Chain | 145.36 | Put | 145.00 | 9/19 | Yes | 1.45 | 1.70 | 1.50 | 0.00 | 0.00% | 809 | 113 | 0.14 | -0.43 | 11 | 73 | None |
AAOI | Options Chain | 24.20 | Call | 25.00 | 9/12 | No | 1.45 | 2.00 | 1.50 | -0.75 | -33.34% | 751 | 106 | 0.94 | 0.48 | 6 | 42 | None |
MSTR | Options Chain | 338.84 | Call | 465.00 | 9/05 | No | 0.12 | 0.18 | 0.16 | +0.04 | +33.34% | 1,783 | 252 | 0.99 | 0.00 | 6 | 75 | None |
OMEX | Options Chain | 1.96 | Call | 2.50 | 12/19 | Yes | 0.45 | 0.60 | 0.57 | +0.02 | +3.64% | 2,106 | 298 | 1.69 | 0.55 | 9 | 18 | None |
TSLA | Options Chain | 333.87 | Put | 337.50 | 9/05 | No | 8.60 | 8.75 | 8.70 | +4.62 | +113.24% | 11,440 | 1,622 | 0.37 | -0.57 | 8 | 49 | None |
DASH | Options Chain | 247.33 | Call | 260.00 | 9/05 | No | 0.38 | 0.64 | 0.50 | -0.23 | -31.51% | 2,052 | 291 | 0.32 | 0.10 | 10 | 58 | None |
NKE | Options Chain | 77.37 | Call | 55.00 | 9/19 | No | 22.30 | 22.45 | 22.30 | -2.10 | -8.61% | 16,523 | 2,347 | 0.82 | 1.00 | 10 | 53 | None |
OXY | Options Chain | 47.61 | Call | 51.00 | 9/19 | No | 0.20 | 0.22 | 0.22 | -0.02 | -8.34% | 2,047 | 291 | 0.27 | 0.14 | 8 | 62 | None |
AFRM | Options Chain | 88.46 | Put | 80.00 | 9/05 | No | 0.38 | 0.42 | 0.41 | -5.26 | -92.77% | 2,418 | 345 | 0.61 | -0.11 | 4 | 44 | None |
SHEL | Options Chain | 73.88 | Call | 74.00 | 9/19 | No | 1.15 | 1.30 | 1.20 | -0.15 | -11.12% | 721 | 103 | 0.17 | 0.52 | 14 | 69 | None |
CVX | Options Chain | 159.32 | Call | 167.50 | 9/19 | No | 0.63 | 0.69 | 0.69 | +0.11 | +18.97% | 1,219 | 175 | 0.18 | 0.18 | 11 | 72 | None |
SOUN | Options Chain | 13.02 | Call | 13.00 | 10/03 | No | 1.22 | 1.29 | 1.21 | +0.22 | +22.23% | 2,488 | 359 | 0.72 | 0.57 | 3 | 17 | None |
STZ | Options Chain | 161.94 | Call | 177.50 | 9/19 | No | 0.55 | 0.95 | 0.64 | +0.05 | +8.48% | 4,004 | 578 | 0.32 | 0.09 | 5 | 60 | None |
SHOP | Options Chain | 141.28 | Put | 143.00 | 9/05 | No | 3.60 | 3.80 | 3.56 | -0.29 | -7.54% | 1,032 | 149 | 0.36 | -0.58 | 15 | 56 | None |
RZLV | Options Chain | 3.74 | Call | 4.00 | 9/19 | No | 0.25 | 0.30 | 0.30 | +0.01 | +3.45% | 4,244 | 613 | 1.14 | 0.44 | 3 | 15 | None |
MU | Options Chain | 122.00 | Call | 128.00 | 9/05 | No | 0.28 | 0.31 | 0.26 | -0.66 | -71.74% | 8,353 | 1,207 | 0.39 | 0.10 | 16 | 69 | None |
META | Options Chain | 751.11 | Call | 800.00 | 10/03 | No | 5.05 | 5.35 | 5.18 | -2.37 | -31.40% | 828 | 120 | 0.25 | 0.18 | 16 | 72 | None |
FSLR | Options Chain | 197.02 | Call | 217.50 | 9/05 | No | 0.22 | 0.31 | 0.40 | -0.15 | -27.28% | 1,309 | 190 | 0.46 | 0.06 | 13 | 61 | None |
BAC | Options Chain | 50.74 | Put | 51.00 | 10/03 | No | 1.51 | 1.65 | 1.54 | -0.10 | -6.10% | 3,559 | 518 | 0.22 | -0.53 | 12 | 74 | None |
INSM | Options Chain | 134.97 | Put | 110.00 | 11/21 | Yes | 2.60 | 3.80 | 2.77 | -0.27 | -8.89% | 3,001 | 437 | 0.52 | -0.16 | 3 | 50 | None |
GAP | Options Chain | 22.01 | Call | 22.00 | 9/05 | No | 0.41 | 0.50 | 0.45 | -0.75 | -62.50% | 2,634 | 384 | 0.36 | 0.51 | 3 | 19 | None |
GM | Options Chain | 58.49 | Call | 58.00 | 9/05 | No | 1.04 | 1.07 | 1.08 | +0.05 | +4.86% | 1,374 | 201 | 0.24 | 0.62 | 11 | 74 | None |
COMM | Options Chain | 15.96 | Call | 25.00 | 12/17 | Yes | 0.60 | 1.10 | 0.95 | +0.20 | +26.67% | 805 | 118 | 0.25 | 0.34 | 9 | 37 | None |
IREN | Options Chain | 23.04 | Call | 35.00 | 9/12 | No | 0.16 | 0.19 | 0.18 | +0.03 | +20.00% | 1,101 | 162 | 0.95 | 0.18 | 9 | 34 | None |
AFRM | Options Chain | 88.46 | Put | 85.00 | 9/05 | No | 1.33 | 1.46 | 1.46 | -6.88 | -82.50% | 4,303 | 637 | 0.59 | -0.29 | 4 | 44 | None |
BULL | Options Chain | 13.59 | Call | 14.00 | 9/12 | No | 0.59 | 0.63 | 0.62 | -0.73 | -54.08% | 1,491 | 221 | 0.75 | 0.44 | 3 | 17 | None |
NVDA | Options Chain | 174.18 | Put | 143.00 | 9/05 | Yes | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 1,137 | 169 | 0.59 | 0.00 | 16 | 59 | None |
GOOG | Options Chain | 212.37 | Put | 207.50 | 9/05 | No | 2.14 | 2.21 | 2.20 | -0.01 | -0.46% | 9,514 | 1,417 | 0.40 | -0.28 | 14 | 70 | None |
COR | Options Chain | 291.61 | Call | 300.00 | 10/17 | No | 5.90 | 6.60 | 6.50 | +0.85 | +15.05% | 706 | 106 | 0.21 | 0.39 | 3 | 21 | None |
UPST | Options Chain | 73.28 | Call | 80.00 | 9/05 | No | 0.50 | 0.55 | 0.53 | -0.12 | -18.47% | 5,532 | 834 | 0.61 | 0.16 | 5 | 44 | None |
SMCI | Options Chain | 41.54 | Put | 41.00 | 9/05 | No | 0.78 | 0.83 | 0.82 | +0.43 | +110.26% | 6,861 | 1,035 | 0.47 | -0.40 | 12 | 50 | None |
KEY | Options Chain | 19.35 | Call | 17.00 | 9/19 | No | 2.35 | 2.39 | 2.45 | +0.10 | +4.26% | 12,411 | 1,873 | 0.53 | 1.00 | 7 | 50 | None |
EH | Options Chain | 16.15 | Put | 17.00 | 10/17 | No | 1.80 | 1.95 | 1.80 | +0.20 | +12.50% | 2,000 | 304 | 0.51 | -0.60 | 12 | 3 | None |
ALAB | Options Chain | 182.20 | Call | 195.00 | 9/05 | No | 1.55 | 1.75 | 1.61 | -2.79 | -63.41% | 1,208 | 184 | 0.57 | 0.21 | 3 | 22 | None |
KDP | Options Chain | 29.29 | Put | 28.00 | 9/18 | Yes | 2.35 | 2.60 | 2.40 | +0.15 | +6.67% | 750 | 115 | 0.27 | -0.39 | 10 | 60 | None |
DQ | Options Chain | 22.84 | Put | 22.50 | 1/16 | Yes | 2.25 | 2.55 | 2.20 | -0.78 | -26.18% | 2,352 | 362 | 0.65 | -0.29 | 11 | 14 | None |
AFRM | Options Chain | 88.46 | Call | 95.00 | 9/12 | No | 1.59 | 1.78 | 1.70 | -0.24 | -12.38% | 2,101 | 324 | 0.57 | 0.29 | 4 | 44 | None |
KEY | Options Chain | 19.35 | Call | 18.50 | 9/05 | No | 0.85 | 0.89 | 0.85 | -0.03 | -3.41% | 25,090 | 3,870 | 0.36 | 1.00 | 7 | 50 | None |
COIN | Options Chain | 308.47 | Put | 305.00 | 9/05 | No | 7.65 | 7.90 | 7.80 | +1.20 | +18.19% | 2,450 | 379 | 0.46 | -0.50 | 14 | 65 | None |
NFLX | Options Chain | 1,208.25 | Put | 1,205.00 | 9/05 | No | 11.90 | 12.70 | 11.80 | +5.80 | +96.67% | 761 | 118 | 0.21 | -0.45 | 8 | 67 | None |
FSLR | Options Chain | 197.02 | Put | 140.00 | 6/18 | Yes | 7.65 | 9.50 | 8.13 | -0.42 | -4.92% | 900 | 140 | 0.50 | -0.15 | 13 | 61 | None |
BULL | Options Chain | 13.59 | Call | 15.00 | 9/05 | No | 0.13 | 0.15 | 0.15 | -0.65 | -81.25% | 62,039 | 9,653 | 0.80 | 0.18 | 3 | 17 | None |
TSM | Options Chain | 230.87 | Call | 265.00 | 9/05 | No | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 833 | 130 | 0.42 | 0.00 | 24 | 76 |
Dividend Stock List |
AMD | Options Chain | 162.63 | Call | 167.50 | 9/05 | No | 1.50 | 1.52 | 1.50 | -2.90 | -65.91% | 22,075 | 3,454 | 0.36 | 0.30 | 13 | 58 | None |
C | Options Chain | 96.57 | Call | 97.00 | 9/12 | No | 1.72 | 1.82 | 1.74 | -0.32 | -15.54% | 2,305 | 361 | 0.25 | 0.48 | 17 | 81 | None |
PYPL | Options Chain | 70.19 | Call | 73.00 | 9/05 | No | 0.15 | 0.17 | 0.15 | -0.09 | -37.50% | 6,911 | 1,084 | 0.24 | 0.13 | 10 | 60 | None |
KEY | Options Chain | 19.35 | Call | 10.00 | 1/16 | Yes | 9.30 | 9.40 | 9.54 | +0.21 | +2.26% | 3,000 | 472 | 0.64 | 1.00 | 7 | 50 | None |
MRVL | Options Chain | 77.23 | Call | 50.00 | 3/20 | Yes | 17.15 | 18.50 | 17.40 | -13.41 | -43.53% | 1,598 | 253 | 0.55 | 0.80 | 7 | 48 | None |
TSLA | Options Chain | 333.87 | Call | 342.50 | 9/05 | No | 3.50 | 3.55 | 3.49 | -6.36 | -64.57% | 22,026 | 3,495 | 0.36 | 0.31 | 8 | 49 | None |
GRAB | Options Chain | 4.97 | Call | 5.00 | 4/17 | Yes | 0.75 | 0.80 | 0.78 | -0.02 | -2.50% | 5,734 | 911 | 0.44 | 0.61 | 9 | 32 | None |
ZM | Options Chain | 81.42 | Call | 85.00 | 9/05 | No | 0.14 | 0.18 | 0.18 | +0.04 | +28.58% | 1,043 | 166 | 0.25 | 0.13 | 17 | 58 | None |
BABA | Options Chain | 135.00 | Put | 130.00 | 11/21 | Yes | 7.20 | 7.40 | 7.37 | -6.58 | -47.17% | 1,852 | 295 | 0.40 | -0.36 | 17 | 41 | None |
CIFR | Options Chain | 7.64 | Call | 8.00 | 9/12 | No | 0.52 | 0.56 | 0.50 | +0.21 | +72.42% | 866 | 138 | 1.13 | 0.46 | 6 | 37 | None |
GME | Options Chain | 22.79 | Call | 25.50 | 9/19 | Yes | 0.61 | 0.75 | 0.66 | -0.14 | -17.50% | 1,244 | 199 | 0.78 | 0.28 | 15 | 35 | None |
DNTH | Options Chain | 23.57 | Put | 12.50 | 9/19 | No | 0.60 | 0.95 | 0.60 | -0.12 | -16.67% | 980 | 157 | 2.52 | -0.10 | 3 | 14 | None |
AFRM | Options Chain | 88.46 | Call | 88.00 | 9/05 | No | 3.00 | 3.15 | 3.10 | +0.21 | +7.27% | 654 | 105 | 0.58 | 0.55 | 4 | 44 | None |
CORZ | Options Chain | 14.35 | Put | 12.50 | 9/19 | No | 0.22 | 0.24 | 0.25 | +0.02 | +8.70% | 5,393 | 869 | 0.67 | -0.18 | 4 | 25 | None |
ISRG | Options Chain | 473.84 | Put | 530.00 | 9/19 | No | 55.80 | 58.90 | 55.41 | -3.05 | -5.22% | 763 | 123 | 0.44 | -0.97 | 12 | 64 | None |
TSLA | Options Chain | 333.87 | Call | 367.50 | 9/05 | No | 0.36 | 0.37 | 0.35 | -1.45 | -80.56% | 6,357 | 1,025 | 0.41 | 0.05 | 8 | 49 | None |
CRWV | Options Chain | 103.04 | Call | 145.00 | 3/20 | No | 10.80 | 12.95 | 11.45 | -0.85 | -6.92% | 2,592 | 419 | 0.75 | 0.39 | 3 | 22 | None |
KEY | Options Chain | 19.35 | Call | 16.00 | 9/19 | No | 3.35 | 3.40 | 3.40 | +0.10 | +3.03% | 18,960 | 3,081 | 0.60 | 1.00 | 7 | 50 | None |
RIOT | Options Chain | 13.76 | Call | 16.00 | 9/05 | No | 0.04 | 0.06 | 0.05 | -0.04 | -44.45% | 8,486 | 1,380 | 0.73 | 0.08 | 9 | 47 | None |
CORZ | Options Chain | 14.35 | Call | 18.00 | 3/20 | Yes | 1.80 | 2.25 | 2.03 | +0.38 | +23.03% | 1,328 | 216 | 0.77 | 0.42 | 4 | 25 | None |
NFLX | Options Chain | 1,208.25 | Call | 1,222.50 | 9/05 | No | 8.00 | 8.45 | 8.40 | -13.45 | -61.56% | 681 | 111 | 0.21 | 0.36 | 8 | 67 | None |
OKTA | Options Chain | 92.77 | Call | 91.00 | 9/05 | No | 2.81 | 3.15 | 3.20 | -0.05 | -1.54% | 1,188 | 194 | 0.38 | 0.65 | 11 | 51 | None |
BABA | Options Chain | 135.00 | Put | 125.00 | 9/12 | No | 0.79 | 0.89 | 0.80 | -7.25 | -90.07% | 685 | 112 | 0.40 | -0.15 | 17 | 41 | None |
META | Options Chain | 751.11 | Put | 715.00 | 9/05 | No | 2.37 | 2.52 | 2.40 | +1.23 | +105.13% | 2,859 | 468 | 0.26 | -0.17 | 16 | 72 | None |
JPM | Options Chain | 301.07 | Call | 315.00 | 9/05 | No | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 2,117 | 348 | 0.16 | 0.02 | 12 | 79 | None |
BE | Options Chain | 52.94 | Call | 55.00 | 9/12 | No | 2.70 | 2.85 | 2.80 | -1.10 | -28.21% | 830 | 137 | 0.86 | 0.46 | 7 | 49 | None |
ALAB | Options Chain | 182.20 | Call | 197.50 | 9/05 | No | 0.40 | 1.40 | 1.40 | -2.55 | -64.56% | 871 | 144 | 0.51 | 0.17 | 3 | 22 | None |
NVDA | Options Chain | 174.18 | Call | 190.00 | 4/17 | Yes | 16.70 | 17.45 | 17.05 | -3.28 | -16.14% | 1,094 | 181 | 0.39 | 0.49 | 16 | 59 | None |
NFLX | Options Chain | 1,208.25 | Call | 1,265.00 | 9/05 | No | 1.16 | 1.31 | 1.20 | -3.65 | -75.26% | 760 | 126 | 0.23 | 0.06 | 8 | 67 | None |
GE | Options Chain | 276.00 | Put | 267.50 | 9/05 | No | 0.97 | 1.20 | 1.05 | -0.05 | -4.55% | 1,562 | 259 | 0.25 | -0.20 | 9 | 64 | None |
ASTS | Options Chain | 48.94 | Call | 51.00 | 9/05 | No | 1.03 | 1.12 | 1.06 | -0.21 | -16.54% | 2,532 | 420 | 0.70 | 0.35 | 5 | 42 | None |
AEHR | Options Chain | 24.95 | Put | 15.00 | 1/15 | Yes | 3.50 | 3.80 | 3.60 | +0.60 | +20.00% | 669 | 111 | 0.89 | -0.17 | 7 | 35 | None |
MARA | Options Chain | 15.96 | Put | 14.00 | 9/05 | No | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 10,440 | 1,734 | 0.70 | -0.07 | 12 | 58 | None |
TSLA | Options Chain | 333.87 | Put | 332.50 | 9/05 | No | 6.05 | 6.15 | 6.10 | +3.35 | +121.82% | 9,912 | 1,650 | 0.38 | -0.45 | 8 | 49 | None |
TSLA | Options Chain | 333.87 | Put | 355.00 | 9/12 | No | 24.05 | 24.30 | 24.65 | +8.44 | +52.07% | 2,095 | 350 | 0.41 | -0.76 | 8 | 49 | None |
CVNA | Options Chain | 377.38 | Call | 377.50 | 9/05 | No | 5.80 | 6.15 | 5.98 | -3.43 | -36.46% | 730 | 122 | 0.38 | 0.43 | 8 | 58 | None |
SBET | Options Chain | 17.82 | Call | 18.50 | 9/05 | No | 0.50 | 0.54 | 0.52 | -0.33 | -38.83% | 1,489 | 250 | 0.79 | 0.40 | 7 | 21 | None |
BABA | Options Chain | 135.00 | Call | 139.00 | 9/05 | No | 1.80 | 1.85 | 1.94 | +1.53 | +373.18% | 2,659 | 447 | 0.45 | 0.34 | 17 | 41 | None |
KEY | Options Chain | 19.35 | Call | 15.00 | 9/19 | No | 4.35 | 4.40 | 4.40 | +0.15 | +3.53% | 30,780 | 5,184 | 0.75 | 1.00 | 7 | 50 | None |
DJT | Options Chain | 17.53 | Put | 16.00 | 9/12 | No | 0.11 | 0.15 | 0.13 | +0.02 | +18.19% | 1,172 | 198 | 0.50 | -0.13 | 3 | 18 | None |
BABA | Options Chain | 135.00 | Call | 135.00 | 9/26 | No | 6.10 | 6.60 | 6.20 | +4.55 | +275.76% | 1,461 | 247 | 0.40 | 0.53 | 17 | 41 | None |
BROS | Options Chain | 71.83 | Put | 71.00 | 9/05 | No | 1.05 | 1.20 | 1.19 | +0.63 | +112.50% | 993 | 168 | 0.38 | -0.39 | 10 | 54 | None |
MRVL | Options Chain | 77.23 | Put | 63.00 | 9/26 | No | 3.05 | 3.15 | 3.07 | +2.23 | +265.48% | 1,179 | 200 | 0.46 | -0.46 | 7 | 48 | None |
COIN | Options Chain | 308.47 | Put | 295.00 | 9/05 | No | 3.75 | 4.00 | 3.90 | +0.76 | +24.21% | 2,988 | 508 | 0.47 | -0.30 | 14 | 65 | None |
UPST | Options Chain | 73.28 | Call | 77.00 | 9/12 | No | 2.08 | 2.24 | 2.14 | -0.55 | -20.45% | 711 | 121 | 0.64 | 0.36 | 5 | 44 | None |
IREN | Options Chain | 23.04 | Call | 30.00 | 9/05 | No | 0.27 | 0.28 | 0.28 | 0.00 | 0.00% | 12,985 | 2,217 | 0.89 | 0.17 | 9 | 34 | None |
MCHP | Options Chain | 65.25 | Call | 85.00 | 11/21 | Yes | 0.60 | 0.95 | 0.77 | -0.33 | -30.00% | 3,501 | 598 | 0.43 | 0.12 | 4 | 52 | None |
F | Options Chain | 11.71 | Put | 9.50 | 9/12 | No | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 1,204 | 206 | 0.59 | 0.00 | 14 | 54 | None |
SBUX | Options Chain | 88.19 | Put | 88.00 | 9/05 | No | 0.99 | 1.05 | 1.05 | -0.28 | -21.06% | 1,518 | 260 | 0.24 | -0.46 | 8 | 55 | None |
OXY | Options Chain | 47.61 | Put | 42.50 | 2/20 | Yes | 1.66 | 1.72 | 1.67 | -0.03 | -1.77% | 879 | 151 | 0.31 | -0.26 | 8 | 62 | None |
GE | Options Chain | 276.00 | Call | 300.00 | 11/21 | Yes | 7.60 | 8.00 | 7.85 | -0.05 | -0.64% | 2,688 | 465 | 0.30 | 0.32 | 9 | 64 | None |
GOOGL | Options Chain | 211.64 | Put | 215.00 | 9/12 | No | 6.90 | 7.10 | 7.00 | 0.00 | 0.00% | 791 | 137 | 0.36 | -0.54 | 14 | 70 | None |
KEY | Options Chain | 19.35 | Call | 14.00 | 9/19 | No | 5.35 | 5.40 | 5.39 | +0.09 | +1.70% | 35,980 | 6,233 | 0.91 | 1.00 | 7 | 50 | None |
SOFI | Options Chain | 25.54 | Call | 31.00 | 9/05 | No | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1,733 | 301 | 0.65 | 0.00 | 10 | 49 | None |
MU | Options Chain | 122.00 | Call | 160.00 | 2/20 | Yes | 4.15 | 4.35 | 4.10 | -0.85 | -17.18% | 684 | 119 | 0.45 | 0.23 | 16 | 69 | None |
UNH | Options Chain | 309.87 | Put | 290.00 | 10/03 | No | 4.90 | 6.55 | 5.46 | -1.36 | -19.95% | 665 | 116 | 0.34 | -0.26 | 13 | 69 | None |
GOOG | Options Chain | 212.37 | Put | 215.00 | 9/05 | No | 5.05 | 5.25 | 5.25 | -0.10 | -1.87% | 1,129 | 197 | 0.38 | -0.54 | 14 | 70 | None |
BIDU | Options Chain | 95.30 | Put | 95.00 | 9/05 | No | 1.56 | 1.66 | 1.60 | -3.49 | -68.57% | 871 | 152 | 0.35 | -0.45 | 18 | 32 | None |
TIGR | Options Chain | 12.50 | Put | 11.50 | 9/05 | Yes | 0.07 | 0.11 | 0.10 | +0.01 | +11.12% | 1,510 | 264 | 0.63 | -0.16 | 16 | 11 | None |
MOH | Options Chain | 174.72 | Put | 175.00 | 9/19 | No | 4.80 | 5.20 | 4.95 | -2.35 | -32.20% | 623 | 109 | 0.46 | -0.35 | 14 | 54 | None |
OKLO | Options Chain | 73.64 | Put | 48.00 | 9/19 | No | 0.05 | 0.21 | 0.11 | +0.02 | +22.23% | 1,861 | 328 | 0.90 | -0.02 | 3 | 21 | None |
IREN | Options Chain | 23.04 | Put | 20.00 | 9/05 | No | 0.03 | 0.08 | 0.05 | -0.57 | -91.94% | 8,370 | 1,476 | 1.17 | -0.03 | 9 | 34 | None |
NVDA | Options Chain | 174.18 | Call | 180.00 | 11/21 | Yes | 11.20 | 11.45 | 11.30 | -3.37 | -22.98% | 104,084 | 18,365 | 0.39 | 0.49 | 16 | 59 | None |
ASTS | Options Chain | 48.94 | Put | 30.00 | 9/19 | No | 0.09 | 0.21 | 0.07 | +0.01 | +16.67% | 3,448 | 610 | 1.18 | 0.00 | 5 | 42 | None |
DVN | Options Chain | 35.88 | Put | 36.00 | 9/19 | No | 1.00 | 1.04 | 1.04 | -0.31 | -22.97% | 746 | 132 | 0.30 | -0.48 | 10 | 63 | None |
MU | Options Chain | 122.00 | Put | 107.00 | 9/05 | No | 0.14 | 0.16 | 0.15 | +0.05 | +50.00% | 4,028 | 714 | 0.47 | -0.05 | 16 | 69 | None |
ULTA | Options Chain | 492.73 | Put | 490.00 | 9/05 | Yes | 5.00 | 5.50 | 5.50 | -0.26 | -4.52% | 1,054 | 187 | 0.26 | -0.42 | 11 | 67 | None |
MSTR | Options Chain | 338.84 | Call | 800.00 | 9/05 | No | 0.02 | 0.04 | 0.04 | +0.02 | +100.00% | 3,002 | 533 | 0.00 | 0.00 | 6 | 75 | None |
GOOG | Options Chain | 212.37 | Put | 210.00 | 9/05 | No | 2.90 | 2.99 | 2.92 | -0.15 | -4.89% | 5,767 | 1,024 | 0.39 | -0.36 | 14 | 70 | None |
MRVL | Options Chain | 77.23 | Call | 70.00 | 3/20 | Yes | 7.05 | 7.20 | 7.10 | -9.70 | -57.74% | 5,735 | 1,019 | 0.49 | 0.48 | 7 | 48 | None |
APLD | Options Chain | 15.98 | Call | 17.00 | 11/21 | No | 2.47 | 2.52 | 2.48 | -0.40 | -13.89% | 3,074 | 547 | 0.93 | 0.54 | 3 | 18 | None |
ORCL | Options Chain | 226.13 | Call | 230.00 | 9/05 | No | 2.54 | 2.60 | 2.56 | -9.20 | -78.24% | 2,967 | 528 | 0.34 | 0.35 | 8 | 62 | None |
UBER | Options Chain | 93.75 | Call | 92.00 | 9/05 | No | 2.60 | 2.74 | 2.59 | -1.66 | -39.06% | 1,657 | 295 | 0.30 | 0.69 | 11 | 63 | None |
NBIS | Options Chain | 68.32 | Call | 69.00 | 9/05 | No | 1.95 | 2.00 | 1.98 | -2.46 | -55.41% | 992 | 177 | 0.59 | 0.48 | 3 | 21 | None |
PYPL | Options Chain | 70.19 | Call | 74.00 | 9/05 | No | 0.07 | 0.09 | 0.08 | -0.07 | -46.67% | 3,057 | 548 | 0.25 | 0.07 | 10 | 60 | None |
GS | Options Chain | 751.22 | Put | 710.00 | 9/12 | No | 3.10 | 3.30 | 3.50 | +0.30 | +9.38% | 1,004 | 180 | 0.26 | -0.17 | 13 | 76 | 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 |
GOOGL | Options Chain | 211.64 | Call | 232.50 | 9/05 | No | 0.45 | 0.50 | 0.48 | +0.13 | +37.15% | 1,544 | 277 | 0.44 | 0.08 | 14 | 70 | None |
BMNR | Options Chain | 43.62 | Call | 46.00 | 9/05 | No | 1.15 | 1.30 | 1.25 | -1.30 | -50.98% | 2,508 | 450 | 0.85 | 0.38 | 6 | 21 | None |
META | Options Chain | 751.11 | Call | 742.50 | 9/05 | No | 7.60 | 7.90 | 7.66 | -7.34 | -48.94% | 1,219 | 219 | 0.23 | 0.44 | 16 | 72 | None |
AVGO | Options Chain | 297.39 | Call | 285.00 | 9/12 | Yes | 19.90 | 20.75 | 19.82 | -10.28 | -34.16% | 885 | 159 | 0.55 | 0.68 | 8 | 66 | None |
NKE | Options Chain | 77.37 | Put | 82.50 | 10/17 | Yes | 7.30 | 7.45 | 7.40 | +1.23 | +19.94% | 2,101 | 378 | 0.38 | -0.65 | 10 | 53 | None |
AVGO | Options Chain | 297.39 | Call | 302.50 | 9/05 | Yes | 8.25 | 8.45 | 8.21 | -7.62 | -48.14% | 1,940 | 350 | 0.64 | 0.44 | 8 | 66 | None |
NVDA | Options Chain | 174.18 | Call | 175.00 | 10/10 | Yes | 8.10 | 8.30 | 8.17 | -3.93 | -32.48% | 1,112 | 201 | 0.34 | 0.52 | 16 | 59 | None |
NOW | Options Chain | 917.46 | Put | 865.00 | 9/05 | No | 2.00 | 2.25 | 2.20 | +0.30 | +15.79% | 641 | 116 | 0.34 | -0.09 | 10 | 61 | None |
NVDA | Options Chain | 174.18 | Call | 177.50 | 9/12 | Yes | 3.05 | 3.15 | 3.10 | -3.35 | -51.94% | 9,958 | 1,805 | 0.32 | 0.40 | 16 | 59 | None |
ASAN | Options Chain | 14.60 | Put | 13.00 | 9/05 | Yes | 0.45 | 0.55 | 0.54 | -0.02 | -3.58% | 3,114 | 565 | 1.47 | -0.26 | 9 | 34 | None |
CRWV | Options Chain | 103.04 | Put | 65.00 | 9/05 | No | 0.00 | 0.27 | 0.04 | +0.02 | +100.00% | 2,989 | 543 | 1.40 | 0.00 | 3 | 22 | None |
TSLA | Options Chain | 333.87 | Put | 297.50 | 9/05 | No | 0.35 | 0.36 | 0.33 | +0.12 | +57.15% | 1,236 | 225 | 0.48 | -0.05 | 8 | 49 | None |
FSLR | Options Chain | 197.02 | Put | 165.00 | 1/15 | Yes | 21.95 | 23.10 | 22.70 | -0.20 | -0.88% | 2,087 | 380 | 0.47 | -0.25 | 13 | 61 | None |
DNTH | Options Chain | 23.57 | Call | 40.00 | 9/19 | No | 0.00 | 3.00 | 1.99 | +0.14 | +7.57% | 976 | 178 | 3.07 | 0.11 | 3 | 14 | None |
AXP | Options Chain | 331.28 | Put | 320.00 | 9/19 | No | 3.20 | 3.45 | 3.20 | -0.95 | -22.90% | 2,945 | 538 | 0.26 | -0.26 | 10 | 70 | None |
NVDA | Options Chain | 174.18 | Put | 165.00 | 8/21 | Yes | 19.60 | 20.05 | 19.55 | +2.19 | +12.62% | 667 | 122 | 0.41 | -0.33 | 16 | 59 | None |
CELH | Options Chain | 62.88 | Call | 70.00 | 10/17 | No | 1.59 | 1.86 | 1.73 | +0.76 | +78.36% | 5,247 | 961 | 0.44 | 0.30 | 7 | 54 | None |
MU | Options Chain | 122.00 | Put | 109.00 | 9/05 | No | 0.24 | 0.25 | 0.26 | +0.09 | +52.95% | 1,064 | 195 | 0.45 | -0.08 | 16 | 69 | None |
AAPL | Options Chain | 232.14 | Put | 232.50 | 9/05 | No | 2.92 | 2.99 | 2.99 | -0.12 | -3.86% | 7,436 | 1,366 | 0.22 | -0.51 | 8 | 64 | None |
BABA | Options Chain | 135.00 | Call | 131.00 | 9/05 | No | 5.30 | 5.50 | 5.41 | +4.34 | +405.61% | 4,530 | 835 | 0.39 | 0.72 | 17 | 41 | None |
VST | Options Chain | 189.11 | Put | 182.50 | 9/05 | No | 1.80 | 2.06 | 1.87 | +1.16 | +163.38% | 888 | 164 | 0.44 | -0.26 | 9 | 59 | None |
INTC | Options Chain | 24.93 | Call | 31.00 | 10/17 | No | 0.29 | 0.32 | 0.30 | -0.11 | -26.83% | 13,719 | 2,536 | 0.54 | 0.15 | 4 | 44 | None |
ORCL | Options Chain | 226.13 | Call | 230.00 | 9/12 | Yes | 9.45 | 10.00 | 9.66 | -9.09 | -48.48% | 546 | 101 | 0.65 | 0.47 | 8 | 62 | None |
IREN | Options Chain | 23.04 | Call | 26.00 | 9/05 | No | 1.41 | 1.50 | 1.37 | +0.51 | +59.31% | 3,216 | 595 | 0.82 | 0.59 | 9 | 34 | None |
UPST | Options Chain | 73.28 | Call | 76.00 | 9/12 | No | 2.43 | 2.60 | 2.45 | -0.36 | -12.82% | 664 | 123 | 0.64 | 0.41 | 5 | 44 | None |
IREN | Options Chain | 23.04 | Put | 23.00 | 9/19 | No | 0.82 | 0.88 | 0.92 | -1.51 | -62.14% | 953 | 177 | 0.93 | -0.22 | 9 | 34 | None |
IREN | Options Chain | 23.04 | Call | 28.50 | 9/05 | No | 0.48 | 0.55 | 0.44 | 0.00 | 0.00% | 1,511 | 281 | 0.84 | 0.29 | 9 | 34 | None |
BABA | Options Chain | 135.00 | Call | 152.50 | 9/05 | No | 0.27 | 0.33 | 0.31 | +0.22 | +244.45% | 602 | 112 | 0.57 | 0.08 | 17 | 41 | None |
NIO | Options Chain | 6.38 | Put | 6.50 | 9/12 | Yes | 0.44 | 0.55 | 0.54 | +0.08 | +17.40% | 10,079 | 1,890 | 0.94 | -0.51 | 6 | -7 | None |
GOOG | Options Chain | 212.37 | Call | 217.50 | 9/12 | No | 4.05 | 4.30 | 4.08 | +0.56 | +15.91% | 786 | 148 | 0.35 | 0.41 | 14 | 70 | None |
MA | Options Chain | 590.48 | Put | 585.00 | 9/05 | No | 1.21 | 1.72 | 1.72 | -1.40 | -44.88% | 704 | 133 | 0.17 | -0.20 | 11 | 66 | None |
GOOG | Options Chain | 212.37 | Put | 212.50 | 9/05 | No | 3.85 | 4.00 | 3.90 | -0.27 | -6.48% | 2,838 | 537 | 0.38 | -0.45 | 14 | 70 | None |
DELL | Options Chain | 134.05 | Put | 122.00 | 9/05 | No | 1.98 | 2.26 | 2.10 | +0.55 | +35.49% | 1,396 | 265 | 0.34 | -0.46 | 14 | 59 | None |
BIDU | Options Chain | 95.30 | Put | 90.00 | 3/20 | Yes | 6.95 | 7.15 | 6.92 | -0.98 | -12.41% | 1,596 | 303 | 0.38 | -0.33 | 18 | 32 | None |
MOS | Options Chain | 33.95 | Put | 30.00 | 9/05 | No | 0.00 | 0.05 | 0.04 | -0.13 | -76.48% | 1,000 | 190 | 0.49 | -0.01 | 16 | 70 | None |
XPEV | Options Chain | 21.02 | Put | 20.00 | 9/05 | No | 0.19 | 0.23 | 0.22 | +0.08 | +57.15% | 1,494 | 284 | 0.52 | -0.25 | 12 | 53 | None |
ONDS | Options Chain | 5.86 | Call | 7.50 | 9/05 | No | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 657 | 125 | 1.42 | 0.14 | 8 | 27 | None |
ORCL | Options Chain | 226.13 | Call | 232.50 | 9/05 | No | 1.79 | 1.89 | 1.78 | -8.02 | -81.84% | 1,150 | 219 | 0.34 | 0.27 | 8 | 62 | None |
KHC | Options Chain | 27.64 | Call | 27.50 | 9/05 | No | 0.72 | 0.83 | 0.74 | +0.41 | +124.25% | 3,206 | 612 | 0.32 | 0.66 | 6 | 57 | None |
AMD | Options Chain | 162.63 | Call | 162.50 | 9/05 | No | 3.45 | 3.55 | 3.49 | -4.31 | -55.26% | 6,012 | 1,150 | 0.37 | 0.53 | 13 | 58 | None |
LLY | Options Chain | 731.96 | Put | 340.00 | 12/18 | Yes | 2.72 | 5.90 | 4.37 | +0.87 | +24.86% | 605 | 116 | 0.42 | -0.03 | 13 | 65 | None |
META | Options Chain | 751.11 | Call | 737.50 | 9/05 | No | 10.15 | 10.50 | 10.25 | -8.77 | -46.11% | 1,225 | 235 | 0.23 | 0.53 | 16 | 72 | None |
TSM | Options Chain | 230.87 | Call | 232.50 | 9/05 | No | 2.64 | 2.71 | 2.66 | -4.98 | -65.19% | 1,838 | 354 | 0.26 | 0.45 | 24 | 76 |
Dividend Stock List |
OKTA | Options Chain | 92.77 | Call | 95.00 | 9/05 | No | 1.23 | 1.40 | 1.28 | +0.33 | +34.74% | 3,806 | 734 | 0.44 | 0.36 | 11 | 51 | None |
TSLA | Options Chain | 333.87 | Put | 302.50 | 9/05 | No | 0.49 | 0.51 | 0.50 | +0.22 | +78.58% | 1,712 | 331 | 0.46 | -0.07 | 8 | 49 | None |
PYPL | Options Chain | 70.19 | Call | 75.00 | 9/05 | No | 0.04 | 0.05 | 0.04 | -0.04 | -50.00% | 2,874 | 556 | 0.27 | 0.03 | 10 | 60 | None |
AVGO | Options Chain | 297.39 | Put | 287.50 | 9/05 | Yes | 6.10 | 6.30 | 6.31 | +2.67 | +73.36% | 2,551 | 494 | 0.65 | -0.34 | 8 | 66 | None |
META | Options Chain | 751.11 | Put | 680.00 | 10/03 | No | 6.05 | 6.40 | 6.31 | +1.98 | +45.73% | 766 | 149 | 0.30 | -0.17 | 16 | 72 | None |
APP | Options Chain | 478.59 | Put | 465.00 | 9/05 | No | 7.30 | 8.80 | 8.00 | -0.19 | -2.32% | 586 | 114 | 0.54 | -0.32 | 9 | 62 | None |
HD | Options Chain | 407.45 | Put | 340.00 | 3/20 | Yes | 5.95 | 6.35 | 6.25 | 0.00 | 0.00% | 1,000 | 195 | 0.26 | -0.17 | 9 | 66 | None |