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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
GME | Options Chain | 33.03 | Call | 41.00 | 5/30 | No | 0.67 | 0.72 | 0.70 | -0.13 | -15.67% | 47,756 | 186 | 1.94 | 0.22 | 14 | 34 | None |
HAL | Options Chain | 19.91 | Put | 17.00 | 6/13 | No | 0.06 | 0.07 | 0.06 | -0.08 | -57.15% | 10,054 | 104 | 0.50 | -0.04 | 12 | 56 | None |
BBAI | Options Chain | 3.64 | Call | 6.00 | 6/06 | No | 0.15 | 0.20 | 0.20 | +0.15 | +300.00% | 42,042 | 566 | 2.20 | 0.26 | 6 | 20 | None |
QBTS | Options Chain | 18.80 | Put | 12.50 | 6/13 | No | 0.45 | 0.50 | 0.47 | +0.07 | +17.50% | 7,408 | 124 | 1.64 | -0.13 | 6 | 25 | None |
IREN | Options Chain | 9.12 | Call | 11.00 | 6/06 | No | 0.06 | 0.08 | 0.07 | -0.08 | -53.34% | 16,764 | 281 | 0.85 | 0.12 | 9 | 33 | None |
LVS | Options Chain | 39.80 | Call | 41.50 | 5/30 | No | 0.93 | 0.97 | 0.97 | +0.74 | +321.74% | 13,539 | 259 | 0.39 | 0.63 | 12 | 61 | None |
MOS | Options Chain | 35.10 | Call | 36.00 | 5/30 | No | 0.44 | 0.47 | 0.45 | +0.30 | +200.00% | 9,810 | 228 | 0.29 | 0.49 | 14 | 63 | None |
TSLA | Options Chain | 339.34 | Put | 352.50 | 5/30 | No | 4.55 | 4.65 | 4.60 | -13.10 | -74.02% | 22,071 | 577 | 0.67 | -0.30 | 7 | 49 | None |
TSLA | Options Chain | 339.34 | Put | 357.50 | 5/30 | No | 6.45 | 6.55 | 6.55 | -14.60 | -69.04% | 15,908 | 426 | 0.67 | -0.38 | 7 | 49 | None |
TSLA | Options Chain | 339.34 | Put | 362.50 | 5/30 | No | 8.80 | 8.90 | 8.84 | -16.56 | -65.20% | 9,431 | 253 | 0.67 | -0.48 | 7 | 49 | None |
TSLA | Options Chain | 339.34 | Put | 355.00 | 5/30 | No | 5.45 | 5.50 | 5.47 | -14.08 | -72.02% | 37,524 | 1,007 | 0.67 | -0.34 | 7 | 49 | None |
LLY | Options Chain | 713.71 | Call | 950.00 | 7/18 | No | 3.05 | 3.30 | 3.20 | +0.16 | +5.27% | 20,793 | 564 | 0.43 | 0.06 | 11 | 65 | None |
KHC | Options Chain | 26.30 | Put | 25.00 | 6/06 | No | 0.07 | 0.10 | 0.08 | -0.09 | -52.95% | 6,285 | 174 | 0.29 | 0.00 | 11 | 71 | None |
HPE | Options Chain | 17.42 | Put | 15.50 | 6/20 | Yes | 0.23 | 0.25 | 0.24 | -0.18 | -42.86% | 4,005 | 116 | 0.60 | -0.15 | 20 | 68 | None |
PCG | Options Chain | 17.05 | Call | 17.50 | 5/30 | No | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 7,356 | 218 | 0.31 | 0.22 | 11 | 60 | None |
STLA | Options Chain | 9.89 | Call | 12.00 | 7/18 | No | 0.15 | 0.20 | 0.16 | +0.03 | +23.08% | 3,505 | 107 | 0.39 | 0.22 | 17 | 62 | None |
PDD | Options Chain | 119.24 | Put | 80.00 | 8/15 | No | 1.01 | 1.07 | 1.09 | +0.34 | +45.34% | 6,656 | 206 | 0.45 | -0.11 | 18 | 41 | None |
PATH | Options Chain | 12.37 | Put | 10.50 | 5/30 | No | 0.13 | 0.15 | 0.15 | -0.01 | -6.25% | 3,475 | 115 | 1.87 | -0.13 | 12 | 36 | None |
SMR | Options Chain | 30.24 | Put | 30.00 | 6/06 | No | 0.70 | 0.75 | 0.72 | -1.98 | -73.34% | 4,459 | 152 | 1.17 | -0.17 | 3 | 20 | None |
LLY | Options Chain | 713.71 | Call | 850.00 | 7/18 | No | 10.80 | 11.05 | 10.90 | +1.90 | +21.12% | 21,335 | 770 | 0.40 | 0.19 | 11 | 65 | None |
IRBT | Options Chain | 2.58 | Call | 3.50 | 5/30 | No | 0.55 | 0.75 | 0.75 | +0.70 | +1,400.00% | 4,217 | 158 | 2.36 | 0.63 | 8 | 28 | None |
PONY | Options Chain | 17.41 | Call | 25.00 | 6/06 | No | 0.90 | 1.00 | 0.97 | +0.46 | +90.20% | 4,323 | 175 | 1.96 | 0.29 | 3 | 18 | None |
PFE | Options Chain | 23.32 | Call | 24.50 | 6/06 | No | 0.13 | 0.14 | 0.14 | +0.02 | +16.67% | 28,287 | 1,156 | 0.25 | 0.22 | 12 | 64 | None |
PDD | Options Chain | 119.24 | Call | 103.00 | 5/30 | No | 1.86 | 1.95 | 1.90 | -14.24 | -88.23% | 3,253 | 134 | 0.65 | 0.40 | 18 | 41 | None |
AAL | Options Chain | 11.19 | Call | 12.50 | 6/06 | No | 0.11 | 0.12 | 0.11 | +0.03 | +37.50% | 25,631 | 1,059 | 0.51 | 0.22 | 13 | 42 | None |
FUBO | Options Chain | 3.26 | Call | 5.50 | 7/18 | No | 0.09 | 0.11 | 0.11 | +0.06 | +120.00% | 2,584 | 108 | 0.96 | 0.16 | 16 | 36 |
Small Cap Stock List |
DJT | Options Chain | 25.72 | Put | 22.50 | 5/30 | No | 0.69 | 0.95 | 0.84 | +0.63 | +300.00% | 6,963 | 292 | 1.40 | -0.34 | 3 | 19 | None |
TSLA | Options Chain | 339.34 | Put | 365.00 | 5/30 | No | 10.15 | 10.30 | 10.25 | -17.55 | -63.13% | 5,665 | 246 | 0.67 | -0.52 | 7 | 49 | None |
CCL | Options Chain | 22.25 | Call | 24.00 | 6/20 | No | 0.83 | 0.86 | 0.85 | +0.45 | +112.50% | 4,150 | 181 | 0.41 | 0.46 | 13 | 57 | None |
PDD | Options Chain | 119.24 | Call | 106.00 | 5/30 | No | 1.00 | 1.13 | 1.05 | -12.45 | -92.23% | 4,920 | 218 | 0.68 | 0.25 | 18 | 41 | None |
KHC | Options Chain | 26.30 | Call | 27.00 | 5/30 | No | 0.11 | 0.12 | 0.12 | +0.06 | +100.00% | 30,653 | 1,363 | 0.30 | 0.27 | 11 | 71 | None |
COP | Options Chain | 85.19 | Put | 80.00 | 7/18 | No | 1.84 | 1.88 | 1.84 | -0.39 | -17.49% | 10,021 | 452 | 0.34 | -0.27 | 12 | 76 | None |
DJT | Options Chain | 25.72 | Call | 23.00 | 5/30 | No | 1.25 | 1.34 | 1.29 | -1.67 | -56.42% | 2,468 | 112 | 1.31 | 0.59 | 3 | 19 | None |
DJT | Options Chain | 25.72 | Put | 22.00 | 5/30 | No | 0.65 | 0.68 | 0.66 | +0.50 | +312.50% | 3,762 | 179 | 1.39 | -0.28 | 3 | 19 | None |
TSLA | Options Chain | 339.34 | Put | 350.00 | 5/30 | No | 3.80 | 3.90 | 3.85 | -12.35 | -76.24% | 50,391 | 2,404 | 0.67 | -0.26 | 7 | 49 | None |
PONY | Options Chain | 17.41 | Put | 18.00 | 5/30 | No | 0.75 | 0.80 | 0.75 | -1.90 | -71.70% | 6,659 | 318 | 2.14 | -0.23 | 3 | 18 | None |
PDD | Options Chain | 119.24 | Call | 105.00 | 5/30 | No | 1.23 | 1.30 | 1.28 | -11.67 | -90.12% | 7,043 | 341 | 0.68 | 0.29 | 18 | 41 | None |
NCLH | Options Chain | 17.32 | Call | 18.50 | 5/30 | No | 0.17 | 0.19 | 0.17 | +0.08 | +88.89% | 6,374 | 311 | 0.50 | 0.36 | 14 | 49 | None |
RILY | Options Chain | 2.94 | Put | 3.50 | 6/06 | No | 0.48 | 0.52 | 0.51 | -0.13 | -20.32% | 4,667 | 229 | 1.25 | -0.65 | 14 | 22 | None |
DJT | Options Chain | 25.72 | Put | 18.50 | 5/30 | No | 0.05 | 0.08 | 0.05 | +0.04 | +400.00% | 2,341 | 115 | 1.57 | -0.04 | 3 | 19 | None |
RBLX | Options Chain | 82.26 | Call | 90.00 | 5/30 | No | 0.11 | 0.14 | 0.13 | +0.02 | +18.19% | 4,354 | 214 | 0.46 | 0.09 | 4 | 42 | None |
TEVA | Options Chain | 16.96 | Call | 18.50 | 6/20 | No | 0.54 | 0.58 | 0.61 | +0.31 | +103.34% | 2,725 | 134 | 0.43 | 0.43 | 5 | 37 | None |
KHC | Options Chain | 26.30 | Call | 27.50 | 6/06 | No | 0.07 | 0.11 | 0.09 | +0.04 | +80.00% | 2,975 | 147 | 0.23 | 0.17 | 11 | 71 | None |
PDD | Options Chain | 119.24 | Call | 100.00 | 5/30 | No | 3.35 | 3.50 | 3.40 | -15.95 | -82.43% | 9,757 | 490 | 0.60 | 0.60 | 18 | 41 | None |
HOOD | Options Chain | 63.17 | Put | 66.00 | 5/30 | No | 1.70 | 1.73 | 1.70 | -1.92 | -53.04% | 4,049 | 210 | 0.74 | -0.46 | 12 | 59 | None |
CELH | Options Chain | 36.10 | Put | 34.00 | 5/30 | No | 0.17 | 0.19 | 0.18 | -0.31 | -63.27% | 8,400 | 440 | 0.87 | -0.09 | 9 | 51 | None |
ZIM | Options Chain | 18.05 | Call | 21.00 | 10/17 | Yes | 0.91 | 1.14 | 1.00 | -0.33 | -24.82% | 3,415 | 183 | 0.57 | 0.31 | 24 | 45 |
Growth Stock List |
QBTS | Options Chain | 18.80 | Put | 12.50 | 6/06 | No | 0.20 | 0.25 | 0.20 | -0.05 | -20.00% | 16,674 | 894 | 1.68 | -0.08 | 6 | 25 | None |
TSLA | Options Chain | 339.34 | Put | 360.00 | 5/30 | No | 7.55 | 7.65 | 7.55 | -15.76 | -67.61% | 21,694 | 1,194 | 0.67 | -0.43 | 7 | 49 | None |
DJT | Options Chain | 25.72 | Call | 23.50 | 5/30 | No | 1.05 | 1.10 | 1.10 | -1.29 | -53.98% | 2,011 | 112 | 1.35 | 0.52 | 3 | 19 | None |
OKLO | Options Chain | 48.87 | Put | 28.00 | 7/18 | No | 0.44 | 0.53 | 0.48 | -0.57 | -54.29% | 7,264 | 414 | 1.16 | -0.05 | 3 | 20 | None |
LFMD | Options Chain | 11.53 | Put | 8.00 | 6/20 | No | 0.05 | 0.15 | 0.09 | -0.02 | -18.19% | 3,640 | 209 | 1.01 | -0.05 | 7 | 37 | None |
X | Options Chain | 52.01 | Call | 53.00 | 5/30 | No | 0.81 | 0.95 | 0.80 | -0.20 | -20.00% | 1,843 | 108 | 0.45 | 0.51 | 8 | 55 | None |
BAC | Options Chain | 43.20 | Put | 37.50 | 5/30 | No | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2,302 | 135 | 0.77 | 0.00 | 12 | 71 | None |
LVS | Options Chain | 39.80 | Call | 42.50 | 5/30 | No | 0.39 | 0.59 | 0.39 | +0.30 | +333.34% | 1,868 | 111 | 0.38 | 0.37 | 12 | 61 | None |
SMCI | Options Chain | 40.09 | Put | 42.50 | 6/06 | No | 2.31 | 2.35 | 2.26 | -1.44 | -38.92% | 3,030 | 181 | 0.83 | -0.44 | 14 | 50 | None |
C | Options Chain | 73.09 | Call | 79.00 | 6/13 | No | 0.54 | 0.56 | 0.55 | +0.23 | +71.88% | 2,910 | 176 | 0.26 | 0.22 | 20 | 85 | None |
TSLA | Options Chain | 339.34 | Call | 495.00 | 7/18 | No | 7.25 | 7.35 | 7.35 | +2.40 | +48.49% | 3,272 | 198 | 0.72 | 0.16 | 7 | 49 | None |
RKLB | Options Chain | 25.42 | Call | 28.50 | 5/30 | No | 0.87 | 0.90 | 0.88 | +0.68 | +340.00% | 2,240 | 137 | 0.89 | 0.51 | 2 | 42 | None |
TMUS | Options Chain | 242.88 | Put | 237.50 | 5/30 | No | 0.65 | 0.80 | 0.65 | -0.82 | -55.79% | 1,825 | 112 | 0.34 | -0.17 | 12 | 72 | None |
AMC | Options Chain | 3.24 | Put | 4.00 | 5/30 | No | 0.33 | 0.35 | 0.33 | -0.51 | -60.72% | 3,816 | 235 | 2.08 | -0.48 | 9 | 25 | None |
GME | Options Chain | 33.03 | Put | 34.50 | 5/30 | No | 1.82 | 1.86 | 1.88 | -1.49 | -44.22% | 1,636 | 102 | 1.53 | -0.42 | 14 | 34 | None |
AI | Options Chain | 22.72 | Put | 18.00 | 5/30 | Yes | 0.10 | 0.11 | 0.10 | -0.06 | -37.50% | 6,322 | 398 | 2.01 | -0.05 | 6 | 37 | None |
PDD | Options Chain | 119.24 | Put | 97.00 | 5/30 | No | 0.55 | 0.59 | 0.58 | +0.29 | +100.00% | 1,888 | 119 | 0.61 | -0.21 | 18 | 41 | None |
TSLA | Options Chain | 339.34 | Put | 85.00 | 6/06 | No | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 6,584 | 418 | 0.00 | 0.00 | 7 | 49 | None |
CVNA | Options Chain | 304.11 | Call | 315.00 | 6/06 | No | 8.80 | 9.10 | 10.05 | +1.85 | +22.57% | 2,107 | 134 | 0.53 | 0.48 | 7 | 57 | None |
USB | Options Chain | 42.94 | Call | 44.00 | 5/30 | No | 0.31 | 0.32 | 0.32 | +0.16 | +100.00% | 4,120 | 264 | 0.27 | 0.41 | 15 | 68 | None |
DJT | Options Chain | 25.72 | Call | 24.50 | 5/30 | No | 0.70 | 0.76 | 0.71 | -1.15 | -61.83% | 3,633 | 235 | 1.38 | 0.39 | 3 | 19 | None |
XOM | Options Chain | 103.03 | Put | 96.00 | 6/20 | No | 0.46 | 0.49 | 0.51 | -0.21 | -29.17% | 2,004 | 130 | 0.27 | -0.13 | 12 | 75 | None |
NVTS | Options Chain | 4.41 | Put | 6.00 | 6/20 | No | 0.95 | 1.00 | 0.99 | -1.06 | -51.71% | 6,131 | 399 | 1.94 | -0.35 | 10 | 30 | None |
RGTI | Options Chain | 14.02 | Call | 15.50 | 6/06 | No | 0.60 | 0.64 | 0.69 | -0.33 | -32.36% | 4,477 | 292 | 1.29 | 0.36 | 3 | 17 | None |
LUNR | Options Chain | 11.34 | Call | 14.00 | 5/30 | No | 0.14 | 0.15 | 0.14 | +0.10 | +250.00% | 4,360 | 285 | 1.15 | 0.20 | 7 | 24 | None |
PDD | Options Chain | 119.24 | Call | 107.00 | 5/30 | No | 0.81 | 0.85 | 0.85 | -11.90 | -93.34% | 5,004 | 328 | 0.73 | 0.21 | 18 | 41 | None |
CRWV | Options Chain | 102.74 | Call | 150.00 | 5/30 | No | 0.95 | 1.05 | 1.00 | +0.76 | +316.67% | 8,868 | 590 | 1.95 | 0.11 | 3 | 22 | None |
FLYW | Options Chain | 11.03 | Put | 10.00 | 6/20 | Yes | 0.20 | 0.30 | 0.30 | +0.10 | +50.00% | 3,270 | 223 | 0.52 | -0.28 | 14 | 36 | None |
HST | Options Chain | 14.70 | Put | 14.00 | 7/18 | No | 0.20 | 0.25 | 0.21 | -0.24 | -53.34% | 2,501 | 171 | 0.33 | -0.22 | 10 | 55 | None |
C | Options Chain | 73.09 | Call | 78.00 | 6/13 | No | 0.79 | 0.81 | 0.81 | +0.28 | +52.83% | 2,503 | 172 | 0.26 | 0.30 | 20 | 85 | None |
TSLA | Options Chain | 339.34 | Put | 362.50 | 6/06 | No | 15.35 | 15.50 | 15.40 | -14.50 | -48.50% | 1,530 | 106 | 0.65 | -0.47 | 7 | 49 | None |
APP | Options Chain | 354.29 | Call | 420.00 | 5/30 | No | 0.65 | 0.75 | 0.75 | +0.60 | +400.00% | 1,658 | 116 | 0.74 | 0.05 | 9 | 61 | None |
NVDA | Options Chain | 131.29 | Put | 136.00 | 6/13 | Yes | 6.45 | 6.55 | 6.57 | -2.38 | -26.60% | 3,150 | 221 | 0.54 | -0.49 | 15 | 61 | None |
DJT | Options Chain | 25.72 | Put | 21.50 | 5/30 | No | 0.48 | 0.53 | 0.51 | +0.41 | +410.00% | 1,986 | 141 | 1.40 | -0.22 | 3 | 19 | None |
MSTR | Options Chain | 369.51 | Call | 370.00 | 5/30 | No | 11.90 | 12.20 | 11.95 | -1.04 | -8.01% | 7,949 | 571 | 0.74 | 0.57 | 1 | 59 | None |
M | Options Chain | 11.57 | Call | 12.50 | 6/20 | Yes | 0.46 | 0.49 | 0.49 | +0.10 | +25.65% | 1,820 | 133 | 0.62 | 0.39 | 15 | 60 | None |
QUBT | Options Chain | 13.31 | Put | 11.00 | 6/06 | No | 0.35 | 0.40 | 0.38 | -0.07 | -15.56% | 1,536 | 113 | 1.38 | -0.20 | 8 | 30 | None |
QCOM | Options Chain | 145.38 | Call | 147.00 | 5/30 | No | 3.05 | 3.20 | 3.20 | +1.20 | +60.00% | 3,149 | 235 | 0.36 | 0.67 | 14 | 67 | None |
ASTS | Options Chain | 24.09 | Put | 22.50 | 6/06 | No | 0.47 | 0.51 | 0.48 | -0.29 | -37.67% | 3,309 | 248 | 0.83 | -0.19 | 6 | 42 | None |
GME | Options Chain | 33.03 | Put | 35.00 | 5/30 | No | 2.12 | 2.17 | 2.15 | -1.35 | -38.58% | 2,405 | 186 | 1.57 | -0.46 | 14 | 34 | None |
AAP | Options Chain | 48.67 | Call | 48.00 | 5/30 | Yes | 2.06 | 2.22 | 2.15 | +0.14 | +6.97% | 3,817 | 298 | 0.61 | 0.70 | 8 | 48 | None |
MRUS | Options Chain | 55.14 | Put | 50.00 | 6/20 | No | 1.85 | 2.40 | 2.25 | +0.65 | +40.63% | 5,291 | 414 | 0.56 | -0.31 | 7 | 49 | None |
NVTS | Options Chain | 4.41 | Call | 8.00 | 7/18 | No | 1.25 | 1.35 | 1.30 | +0.95 | +271.43% | 1,855 | 146 | 1.68 | 0.49 | 10 | 30 | None |
GME | Options Chain | 33.03 | Put | 31.00 | 6/06 | No | 1.06 | 1.11 | 1.08 | -0.62 | -36.48% | 1,352 | 107 | 1.18 | -0.23 | 14 | 34 | None |
TSLA | Options Chain | 339.34 | Put | 360.00 | 6/06 | No | 14.10 | 14.20 | 14.10 | -13.50 | -48.92% | 3,202 | 255 | 0.65 | -0.44 | 7 | 49 | None |
NEE | Options Chain | 67.76 | Put | 66.00 | 6/13 | No | 1.08 | 1.20 | 1.23 | -0.31 | -20.13% | 1,271 | 102 | 0.33 | -0.34 | 9 | 66 | None |
BBAI | Options Chain | 3.64 | Put | 4.50 | 5/30 | No | 0.40 | 0.45 | 0.40 | -0.53 | -56.99% | 1,805 | 145 | 1.91 | -0.47 | 6 | 20 | None |
TSLA | Options Chain | 339.34 | Put | 355.00 | 6/06 | No | 11.70 | 11.80 | 11.80 | -12.55 | -51.54% | 4,222 | 342 | 0.65 | -0.39 | 7 | 49 | None |
MSTR | Options Chain | 369.51 | Call | 367.50 | 5/30 | No | 13.35 | 13.70 | 13.50 | -0.85 | -5.93% | 2,196 | 180 | 0.74 | 0.61 | 1 | 59 | None |
PDD | Options Chain | 119.24 | Put | 95.00 | 5/30 | No | 0.30 | 0.34 | 0.32 | +0.06 | +23.08% | 7,839 | 644 | 0.64 | -0.13 | 18 | 41 | None |
PYPL | Options Chain | 69.85 | Put | 71.00 | 6/06 | No | 1.16 | 1.22 | 1.11 | -1.19 | -51.74% | 1,433 | 118 | 0.32 | -0.41 | 12 | 60 | None |
WULF | Options Chain | 3.93 | Call | 6.00 | 6/13 | No | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 1,523 | 127 | 1.09 | 0.06 | 5 | 30 | None |
WRD | Options Chain | 9.11 | Put | 12.50 | 6/20 | No | 2.80 | 2.95 | 2.94 | -0.91 | -23.64% | 3,089 | 258 | 1.64 | -0.55 | 5 | 16 | None |
CGC | Options Chain | 1.83 | Put | 0.50 | 6/27 | No | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 1,200 | 101 | 2.78 | 0.00 | 9 | 39 | None |
NVTS | Options Chain | 4.41 | Call | 8.00 | 6/20 | No | 1.00 | 1.05 | 1.05 | +0.83 | +377.28% | 10,832 | 913 | 2.05 | 0.45 | 10 | 30 | None |
GOOS | Options Chain | 11.77 | Call | 14.00 | 7/18 | No | 0.30 | 0.40 | 0.35 | +0.15 | +75.00% | 1,336 | 117 | 0.42 | 0.27 | 15 | 41 | None |
HLF | Options Chain | 6.66 | Call | 7.50 | 7/18 | No | 0.65 | 0.70 | 0.70 | +0.31 | +79.49% | 1,759 | 156 | 0.61 | 0.53 | 16 | 28 | None |
RUN | Options Chain | 6.88 | Call | 8.00 | 5/30 | No | 0.08 | 0.09 | 0.08 | -0.02 | -20.00% | 34,083 | 3,106 | 1.32 | 0.20 | 8 | 46 | None |
AMC | Options Chain | 3.24 | Put | 4.00 | 6/06 | No | 0.46 | 0.48 | 0.48 | -0.43 | -47.26% | 2,028 | 185 | 1.70 | -0.46 | 9 | 25 | None |
VFC | Options Chain | 12.00 | Call | 14.00 | 5/30 | No | 0.12 | 0.15 | 0.14 | +0.11 | +366.67% | 1,844 | 170 | 0.62 | 0.30 | 8 | 43 | None |
DJT | Options Chain | 25.72 | Put | 24.00 | 6/20 | No | 3.00 | 3.15 | 3.09 | +1.59 | +106.00% | 5,753 | 535 | 1.09 | -0.48 | 3 | 19 | None |
PENN | Options Chain | 15.08 | Call | 16.00 | 5/30 | No | 0.11 | 0.13 | 0.12 | -0.02 | -14.29% | 12,707 | 1,182 | 0.54 | 0.29 | 9 | 51 | None |
AAPL | Options Chain | 195.27 | Put | 140.00 | 6/06 | No | 0.01 | 0.02 | 0.03 | -0.03 | -50.00% | 1,493 | 140 | 0.78 | 0.00 | 10 | 65 | None |
DJT | Options Chain | 25.72 | Put | 23.50 | 5/30 | No | 1.33 | 1.40 | 1.33 | +0.98 | +280.00% | 3,591 | 337 | 1.38 | -0.48 | 3 | 19 | None |
COIN | Options Chain | 263.16 | Put | 155.00 | 6/06 | No | 0.04 | 0.17 | 0.06 | -0.19 | -76.00% | 1,881 | 177 | 1.34 | 0.00 | 11 | 56 | None |
TSLA | Options Chain | 339.34 | Put | 347.50 | 5/30 | No | 3.15 | 3.20 | 3.25 | -11.10 | -77.36% | 10,400 | 988 | 0.67 | -0.22 | 7 | 49 | None |
BAH | Options Chain | 107.79 | Call | 105.00 | 6/20 | No | 6.50 | 6.80 | 6.87 | +0.57 | +9.05% | 1,706 | 164 | 0.36 | 0.69 | 16 | 62 | None |
TSM | Options Chain | 191.98 | Call | 215.00 | 5/30 | No | 0.07 | 0.09 | 0.08 | +0.01 | +14.29% | 2,348 | 229 | 0.46 | 0.03 | 24 | 74 |
Dividend Stock List |
FLR | Options Chain | 41.04 | Call | 45.00 | 7/18 | No | 2.45 | 2.60 | 2.45 | +0.95 | +63.34% | 2,204 | 216 | 0.46 | 0.46 | 17 | 60 | None |
NVTS | Options Chain | 4.41 | Call | 9.00 | 6/20 | No | 0.80 | 0.90 | 0.83 | +0.67 | +418.75% | 4,491 | 441 | 2.11 | 0.37 | 10 | 30 | None |
PR | Options Chain | 12.72 | Call | 12.00 | 6/20 | No | 0.95 | 1.05 | 0.90 | -0.15 | -14.29% | 3,001 | 296 | 0.44 | 0.73 | 16 | 73 | None |
TSLA | Options Chain | 339.34 | Call | 357.50 | 6/06 | No | 17.90 | 18.00 | 17.92 | +9.12 | +103.64% | 6,779 | 680 | 0.64 | 0.58 | 7 | 49 | None |
LUNR | Options Chain | 11.34 | Call | 13.00 | 6/27 | No | 1.22 | 1.29 | 1.20 | +0.58 | +93.55% | 2,570 | 258 | 0.81 | 0.52 | 7 | 24 | None |
TSLA | Options Chain | 339.34 | Put | 347.50 | 6/06 | No | 8.70 | 8.85 | 8.80 | -10.55 | -54.53% | 1,319 | 133 | 0.65 | -0.31 | 7 | 49 | None |
BWXT | Options Chain | 119.49 | Put | 110.00 | 6/20 | No | 0.60 | 0.85 | 0.70 | -0.76 | -52.06% | 1,611 | 165 | 0.36 | -0.13 | 12 | 60 | None |
PDD | Options Chain | 119.24 | Put | 94.00 | 5/30 | No | 0.24 | 0.26 | 0.25 | +0.08 | +47.06% | 1,547 | 159 | 0.65 | -0.10 | 18 | 41 | None |
UPST | Options Chain | 45.26 | Call | 50.00 | 6/06 | No | 1.24 | 1.28 | 1.27 | +0.41 | +47.68% | 2,535 | 261 | 0.73 | 0.35 | 6 | 41 | None |
DJT | Options Chain | 25.72 | Call | 25.00 | 5/30 | No | 0.60 | 0.63 | 0.61 | -1.02 | -62.58% | 11,996 | 1,239 | 1.40 | 0.33 | 3 | 19 | None |
GME | Options Chain | 33.03 | Put | 31.00 | 5/30 | No | 0.45 | 0.47 | 0.46 | -0.60 | -56.61% | 8,730 | 906 | 1.42 | -0.15 | 14 | 34 | None |
AKRO | Options Chain | 46.36 | Call | 55.00 | 6/20 | No | 2.50 | 2.75 | 2.65 | +0.85 | +47.23% | 2,970 | 312 | 1.06 | 0.36 | 8 | 48 | None |
CRWD | Options Chain | 455.59 | Put | 415.00 | 6/06 | Yes | 4.35 | 4.55 | 4.40 | -4.20 | -48.84% | 1,159 | 122 | 0.76 | -0.14 | 6 | 45 | None |
OKLO | Options Chain | 48.87 | Call | 53.00 | 5/30 | No | 3.25 | 3.40 | 3.34 | +1.14 | +51.82% | 3,174 | 335 | 1.54 | 0.51 | 3 | 20 | None |
VFC | Options Chain | 12.00 | Call | 13.50 | 5/30 | No | 0.33 | 0.37 | 0.34 | +0.30 | +750.00% | 1,465 | 155 | 0.64 | 0.53 | 8 | 43 | None |
PEP | Options Chain | 129.34 | Call | 131.00 | 6/20 | No | 2.48 | 2.59 | 2.33 | +0.33 | +16.50% | 2,161 | 229 | 0.21 | 0.46 | 12 | 62 | None |
SMCI | Options Chain | 40.09 | Put | 43.00 | 6/06 | No | 2.58 | 2.63 | 2.48 | -1.70 | -40.67% | 4,682 | 500 | 0.84 | -0.47 | 14 | 50 | None |
DJT | Options Chain | 25.72 | Put | 22.00 | 6/20 | No | 2.00 | 2.04 | 1.99 | +1.14 | +134.12% | 8,983 | 962 | 1.10 | -0.36 | 3 | 19 | None |
NVTS | Options Chain | 4.41 | Put | 5.50 | 6/20 | No | 0.65 | 0.75 | 0.72 | -0.86 | -54.43% | 1,516 | 163 | 1.82 | -0.29 | 10 | 30 | None |
OKLO | Options Chain | 48.87 | Put | 46.00 | 5/30 | No | 0.30 | 0.35 | 0.33 | -1.58 | -82.73% | 2,863 | 308 | 1.39 | -0.14 | 3 | 20 | None |
TSLA | Options Chain | 339.34 | Call | 360.00 | 5/30 | No | 9.80 | 9.90 | 9.90 | +6.80 | +219.36% | 110,746 | 11,940 | 0.66 | 0.57 | 7 | 49 | None |
ANF | Options Chain | 73.17 | Put | 55.00 | 7/18 | Yes | 1.05 | 1.15 | 1.10 | -0.55 | -33.34% | 1,104 | 120 | 0.78 | -0.11 | 20 | 64 |
Growth Stock List |
CCJ | Options Chain | 58.69 | Call | 63.00 | 5/30 | No | 0.35 | 0.43 | 0.42 | +0.19 | +82.61% | 2,075 | 226 | 0.54 | 0.21 | 11 | 58 | None |
PONY | Options Chain | 17.41 | Call | 20.00 | 5/30 | No | 1.70 | 1.80 | 1.70 | +0.80 | +88.89% | 6,705 | 734 | 2.16 | 0.57 | 3 | 18 | None |
CRWV | Options Chain | 102.74 | Call | 116.00 | 5/30 | No | 8.40 | 8.70 | 8.30 | +5.76 | +226.78% | 1,087 | 119 | 1.78 | 0.57 | 3 | 22 | None |
NVDA | Options Chain | 131.29 | Call | 192.50 | 5/30 | Yes | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 2,766 | 304 | 1.31 | 0.00 | 15 | 61 | None |
TSLA | Options Chain | 339.34 | Put | 352.50 | 6/20 | No | 18.00 | 18.15 | 17.98 | -11.12 | -38.22% | 2,990 | 330 | 0.63 | -0.39 | 7 | 49 | None |
AA | Options Chain | 28.07 | Call | 28.50 | 5/30 | No | 0.45 | 0.50 | 0.48 | -0.07 | -12.73% | 1,575 | 174 | 0.55 | 0.46 | 17 | 48 | None |
HOOD | Options Chain | 63.17 | Put | 67.00 | 5/30 | No | 2.23 | 2.28 | 2.22 | -2.11 | -48.73% | 1,797 | 199 | 0.73 | -0.55 | 12 | 59 | None |
TEVA | Options Chain | 16.96 | Call | 20.00 | 7/18 | No | 0.32 | 0.39 | 0.39 | +0.14 | +56.00% | 1,378 | 153 | 0.38 | 0.27 | 5 | 37 | None |
CLF | Options Chain | 6.48 | Put | 5.50 | 5/30 | No | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 1,152 | 128 | 1.10 | -0.06 | 6 | 41 | None |
CCL | Options Chain | 22.25 | Call | 23.50 | 6/06 | No | 0.67 | 0.69 | 0.70 | +0.47 | +204.35% | 1,321 | 147 | 0.41 | 0.53 | 13 | 57 | None |
MARA | Options Chain | 14.73 | Call | 19.50 | 6/06 | No | 0.19 | 0.20 | 0.19 | 0.00 | 0.00% | 4,943 | 553 | 0.95 | 0.15 | 6 | 38 | None |
DJT | Options Chain | 25.72 | Call | 24.00 | 6/06 | No | 1.42 | 1.53 | 1.47 | -1.03 | -41.20% | 1,095 | 123 | 1.13 | 0.49 | 3 | 19 | None |
OKTA | Options Chain | 123.72 | Put | 120.00 | 5/30 | Yes | 4.50 | 4.60 | 4.55 | -1.11 | -19.62% | 1,165 | 132 | 1.48 | -0.35 | 9 | 51 | None |
MMM | Options Chain | 147.62 | Call | 152.50 | 5/30 | No | 0.36 | 0.43 | 0.40 | -0.01 | -2.44% | 1,032 | 117 | 0.27 | 0.19 | 14 | 69 | None |
BBY | Options Chain | 69.92 | Call | 74.00 | 5/30 | Yes | 2.09 | 2.20 | 2.25 | +0.66 | +41.51% | 1,557 | 177 | 1.16 | 0.43 | 13 | 62 | None |
OKLO | Options Chain | 48.87 | Put | 48.00 | 5/30 | No | 0.61 | 0.67 | 0.62 | -2.23 | -78.25% | 2,832 | 323 | 1.42 | -0.21 | 3 | 20 | None |
UEC | Options Chain | 6.45 | Call | 7.50 | 5/30 | No | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 2,375 | 271 | 1.38 | 0.14 | 6 | 36 | None |
UNH | Options Chain | 295.57 | Call | 292.50 | 5/30 | No | 5.45 | 5.50 | 5.45 | -3.46 | -38.84% | 2,825 | 323 | 0.56 | 0.48 | 14 | 69 | None |
IREN | Options Chain | 9.12 | Call | 10.50 | 6/06 | No | 0.12 | 0.16 | 0.14 | -0.05 | -26.32% | 1,615 | 185 | 0.84 | 0.19 | 9 | 33 | None |
PDD | Options Chain | 119.24 | Put | 90.00 | 6/06 | No | 0.25 | 0.28 | 0.30 | -0.33 | -52.39% | 995 | 114 | 0.52 | -0.09 | 18 | 41 | None |
MSTR | Options Chain | 369.51 | Call | 372.50 | 5/30 | No | 10.55 | 10.85 | 10.59 | -1.21 | -10.26% | 3,619 | 420 | 0.74 | 0.52 | 1 | 59 | None |
CRWV | Options Chain | 102.74 | Put | 110.00 | 5/30 | No | 4.00 | 4.20 | 4.00 | -8.10 | -66.95% | 4,044 | 470 | 1.77 | -0.30 | 3 | 22 | None |
GME | Options Chain | 33.03 | Put | 30.50 | 5/30 | No | 0.36 | 0.38 | 0.35 | -0.47 | -57.32% | 14,208 | 1,654 | 1.43 | -0.13 | 14 | 34 | None |
ZM | Options Chain | 79.28 | Call | 85.00 | 7/18 | No | 0.93 | 0.98 | 0.99 | -0.65 | -39.64% | 1,065 | 125 | 0.25 | 0.25 | 15 | 57 | None |
RYAM | Options Chain | 3.89 | Put | 4.00 | 6/20 | No | 0.15 | 0.25 | 0.20 | -0.08 | -28.58% | 900 | 106 | 0.54 | -0.44 | 9 | -7 | None |
HWM | Options Chain | 165.09 | Put | 157.50 | 6/06 | No | 0.50 | 0.65 | 0.61 | -0.89 | -59.34% | 1,001 | 118 | 0.38 | -0.12 | 10 | 61 | None |
HIMS | Options Chain | 54.83 | Put | 52.00 | 6/20 | No | 4.30 | 4.40 | 4.25 | -0.47 | -9.96% | 2,064 | 246 | 0.99 | -0.39 | 14 | 47 | None |
XYZ | Options Chain | 58.74 | Put | 60.00 | 5/30 | No | 0.43 | 0.48 | 0.45 | -1.61 | -78.16% | 1,019 | 122 | 0.54 | -0.20 | 17 | 59 | None |
DAN | Options Chain | 16.42 | Call | 17.00 | 6/20 | No | 1.00 | 1.05 | 1.04 | +0.14 | +15.56% | 4,538 | 544 | 0.54 | 0.55 | 9 | 40 | None |
MRUS | Options Chain | 55.14 | Call | 55.00 | 6/20 | No | 1.40 | 2.00 | 1.65 | -2.51 | -60.34% | 5,211 | 626 | 0.63 | 0.44 | 7 | 49 | None |
AMC | Options Chain | 3.24 | Put | 3.50 | 5/30 | No | 0.09 | 0.10 | 0.10 | -0.30 | -75.00% | 19,309 | 2,346 | 1.92 | -0.22 | 9 | 25 | None |
TEM | Options Chain | 62.56 | Put | 64.00 | 5/30 | No | 1.70 | 1.90 | 1.80 | -2.00 | -52.64% | 1,822 | 222 | 0.95 | -0.34 | 3 | 21 | None |
IONQ | Options Chain | 45.69 | Call | 50.00 | 6/06 | No | 2.78 | 2.87 | 2.77 | -0.16 | -5.47% | 7,471 | 911 | 1.29 | 0.40 | 8 | 43 | None |
MRNA | Options Chain | 26.26 | Call | 27.50 | 5/30 | No | 0.60 | 0.64 | 0.62 | +0.15 | +31.92% | 5,387 | 657 | 0.80 | 0.46 | 12 | 43 | None |
AMD | Options Chain | 110.31 | Call | 180.00 | 6/13 | No | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 1,004 | 123 | 0.74 | 0.00 | 14 | 55 | None |
TSLA | Options Chain | 339.34 | Put | 335.00 | 5/30 | No | 1.16 | 1.18 | 1.16 | -6.49 | -84.84% | 37,604 | 4,611 | 0.70 | -0.11 | 7 | 49 | None |
DJT | Options Chain | 25.72 | Call | 24.00 | 5/30 | No | 0.87 | 0.89 | 0.87 | -1.38 | -61.34% | 4,668 | 577 | 1.36 | 0.45 | 3 | 19 | None |
OKLO | Options Chain | 48.87 | Call | 54.00 | 5/30 | No | 2.82 | 2.95 | 3.00 | +1.10 | +57.90% | 2,711 | 336 | 1.60 | 0.46 | 3 | 20 | None |
RXRX | Options Chain | 4.08 | Call | 4.50 | 5/30 | No | 0.15 | 0.20 | 0.15 | +0.05 | +50.00% | 6,866 | 851 | 1.28 | 0.47 | 11 | 28 | None |
MBLY | Options Chain | 15.61 | Put | 16.00 | 6/20 | No | 0.78 | 0.86 | 0.81 | -0.38 | -31.94% | 941 | 117 | 0.60 | -0.43 | 3 | 18 | None |
NET | Options Chain | 158.04 | Call | 190.00 | 8/15 | No | 6.45 | 6.65 | 6.25 | 0.00 | 0.00% | 1,462 | 182 | 0.50 | 0.30 | 4 | 51 | None |
VTLE | Options Chain | 15.24 | Call | 15.00 | 7/18 | No | 1.95 | 2.15 | 1.95 | +0.05 | +2.64% | 2,031 | 255 | 0.76 | 0.61 | 3 | 17 | None |
TGT | Options Chain | 94.29 | Put | 82.00 | 5/30 | No | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1,255 | 158 | 0.71 | 0.00 | 14 | 66 | None |
DJT | Options Chain | 25.72 | Call | 35.00 | 6/27 | No | 0.53 | 0.65 | 0.68 | -0.18 | -20.93% | 2,085 | 263 | 1.19 | 0.21 | 3 | 19 | None |
AMGN | Options Chain | 271.66 | Call | 315.00 | 8/15 | Yes | 4.65 | 5.00 | 4.35 | +1.00 | +29.86% | 5,004 | 632 | 0.30 | 0.22 | 11 | 72 | None |
AMC | Options Chain | 3.24 | Call | 4.50 | 5/30 | No | 0.15 | 0.17 | 0.17 | +0.10 | +142.86% | 23,926 | 3,036 | 2.43 | 0.33 | 9 | 25 | None |
PLTR | Options Chain | 123.31 | Put | 126.00 | 5/30 | No | 5.10 | 5.25 | 5.30 | +0.35 | +7.08% | 9,279 | 1,182 | 0.67 | -0.64 | 11 | 51 | None |
BABA | Options Chain | 120.73 | Put | 110.00 | 6/13 | No | 0.76 | 0.78 | 0.77 | -0.08 | -9.42% | 1,088 | 139 | 0.37 | -0.14 | 18 | 39 | None |
DJT | Options Chain | 25.72 | Call | 26.00 | 6/13 | No | 1.24 | 1.41 | 1.28 | -0.64 | -33.34% | 2,897 | 371 | 1.12 | 0.38 | 3 | 19 | None |
BBAI | Options Chain | 3.64 | Call | 6.50 | 6/06 | No | 0.10 | 0.15 | 0.16 | +0.01 | +6.67% | 1,684 | 217 | 2.29 | 0.21 | 6 | 20 | None |
META | Options Chain | 627.06 | Call | 612.50 | 5/30 | No | 30.15 | 30.45 | 30.05 | +9.60 | +46.95% | 1,915 | 248 | 0.38 | 0.90 | 17 | 72 | None |
CRWV | Options Chain | 102.74 | Call | 162.50 | 6/06 | No | 1.75 | 1.90 | 1.84 | +0.99 | +116.48% | 4,877 | 632 | 1.58 | 0.15 | 3 | 22 | None |
CAR | Options Chain | 119.71 | Call | 130.00 | 6/20 | No | 3.20 | 3.60 | 3.36 | +0.16 | +5.00% | 1,514 | 199 | 0.52 | 0.37 | 6 | 39 | None |
LYFT | Options Chain | 16.10 | Call | 16.00 | 5/30 | No | 0.63 | 0.66 | 0.67 | +0.25 | +59.53% | 3,981 | 524 | 0.51 | 0.78 | 10 | 38 | None |
CVX | Options Chain | 136.54 | Call | 147.00 | 6/20 | No | 0.59 | 0.61 | 0.59 | -0.05 | -7.82% | 1,567 | 207 | 0.23 | 0.15 | 12 | 77 | None |
CVNA | Options Chain | 304.11 | Put | 265.00 | 6/06 | No | 0.83 | 0.87 | 0.98 | -0.94 | -48.96% | 1,037 | 137 | 0.65 | -0.06 | 7 | 57 | None |
ZM | Options Chain | 79.28 | Put | 80.00 | 5/30 | No | 1.79 | 1.92 | 1.93 | +0.51 | +35.92% | 1,457 | 195 | 0.32 | -0.67 | 15 | 57 | None |
CVNA | Options Chain | 304.11 | Put | 200.00 | 7/18 | No | 1.24 | 1.67 | 1.51 | -0.29 | -16.12% | 1,029 | 138 | 0.73 | -0.04 | 7 | 57 | None |
M | Options Chain | 11.57 | Call | 14.50 | 5/30 | Yes | 0.03 | 0.07 | 0.03 | 0.00 | 0.00% | 749 | 101 | 1.30 | 0.05 | 15 | 60 | None |
HOOD | Options Chain | 63.17 | Put | 66.00 | 6/06 | No | 2.92 | 2.95 | 2.95 | -1.65 | -35.87% | 842 | 114 | 0.69 | -0.46 | 12 | 59 | None |
IBN | Options Chain | 34.39 | Call | 36.00 | 7/18 | No | 0.35 | 0.40 | 0.39 | -0.01 | -2.50% | 860 | 117 | 0.17 | 0.27 | 13 | 73 | None |
TSLA | Options Chain | 339.34 | Put | 365.00 | 6/06 | No | 16.70 | 16.85 | 16.77 | -14.73 | -46.77% | 1,108 | 152 | 0.65 | -0.49 | 7 | 49 | None |
CCJ | Options Chain | 58.69 | Put | 55.00 | 7/18 | No | 1.56 | 1.61 | 1.54 | -0.54 | -25.97% | 2,308 | 317 | 0.45 | -0.24 | 11 | 58 | None |
X | Options Chain | 52.01 | Call | 54.00 | 5/30 | No | 0.30 | 0.38 | 0.34 | -0.28 | -45.17% | 6,132 | 845 | 0.37 | 0.32 | 8 | 55 | None |
TSLA | Options Chain | 339.34 | Put | 352.50 | 6/06 | No | 10.65 | 10.75 | 10.77 | -11.33 | -51.27% | 1,281 | 177 | 0.64 | -0.37 | 7 | 49 | None |
PDD | Options Chain | 119.24 | Put | 98.00 | 5/30 | No | 0.66 | 0.82 | 0.78 | +0.48 | +160.00% | 6,475 | 904 | 0.61 | -0.27 | 18 | 41 | None |
FLR | Options Chain | 41.04 | Call | 47.50 | 6/20 | No | 0.80 | 0.95 | 0.85 | +0.35 | +70.00% | 769 | 108 | 0.50 | 0.27 | 17 | 60 | None |
LNTH | Options Chain | 73.86 | Call | 80.00 | 7/18 | No | 3.30 | 3.50 | 3.40 | +1.05 | +44.69% | 1,006 | 142 | 0.39 | 0.40 | 12 | 59 | None |
GME | Options Chain | 33.03 | Put | 33.00 | 5/30 | No | 1.06 | 1.10 | 1.09 | -0.97 | -47.09% | 3,569 | 504 | 1.45 | -0.30 | 14 | 34 | None |
TSLA | Options Chain | 339.34 | Call | 392.50 | 5/30 | No | 1.26 | 1.27 | 1.24 | +0.70 | +129.63% | 7,489 | 1,068 | 0.72 | 0.13 | 7 | 49 | None |
RIVN | Options Chain | 15.63 | Call | 15.50 | 5/30 | No | 0.20 | 0.22 | 0.21 | -0.27 | -56.25% | 8,839 | 1,264 | 0.66 | 0.38 | 8 | 30 | None |
MSTR | Options Chain | 369.51 | Put | 75.00 | 7/18 | No | 0.25 | 0.33 | 0.30 | -0.12 | -28.58% | 1,996 | 288 | 4.27 | 0.00 | 1 | 59 | None |
RKLB | Options Chain | 25.42 | Call | 29.50 | 5/30 | No | 0.48 | 0.52 | 0.55 | +0.41 | +292.86% | 858 | 124 | 0.90 | 0.34 | 2 | 42 | None |
NNE | Options Chain | 35.86 | Call | 35.00 | 6/06 | No | 2.50 | 2.95 | 2.50 | -1.69 | -40.34% | 1,519 | 221 | 1.13 | 0.42 | 3 | 20 | None |
AVGO | Options Chain | 228.72 | Put | 235.00 | 5/30 | No | 4.20 | 4.35 | 4.30 | -4.70 | -52.23% | 2,544 | 372 | 0.51 | -0.44 | 8 | 66 | None |
XYZ | Options Chain | 58.74 | Call | 65.00 | 5/30 | No | 0.27 | 0.30 | 0.29 | +0.17 | +141.67% | 21,276 | 3,118 | 0.55 | 0.22 | 17 | 59 | None |
AMC | Options Chain | 3.24 | Put | 3.50 | 6/06 | No | 0.19 | 0.20 | 0.19 | -0.26 | -57.78% | 3,489 | 512 | 1.58 | -0.27 | 9 | 25 | None |
TSLA | Options Chain | 339.34 | Put | 345.00 | 5/30 | No | 2.60 | 2.63 | 2.60 | -10.40 | -80.00% | 19,427 | 2,872 | 0.68 | -0.19 | 7 | 49 | None |
NU | Options Chain | 11.99 | Put | 11.50 | 5/30 | No | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 7,420 | 1,098 | 0.37 | -0.15 | 13 | 41 | None |
HUT | Options Chain | 16.65 | Call | 15.50 | 5/30 | No | 1.66 | 1.77 | 1.72 | +0.11 | +6.84% | 814 | 122 | 1.21 | 0.83 | 8 | 38 | None |
OKLO | Options Chain | 48.87 | Call | 56.00 | 5/30 | No | 2.12 | 2.21 | 2.18 | +0.72 | +49.32% | 904 | 136 | 1.61 | 0.37 | 3 | 20 | None |
MSTR | Options Chain | 369.51 | Put | 165.00 | 6/20 | No | 0.78 | 0.88 | 0.84 | -0.34 | -28.82% | 3,161 | 479 | 1.60 | 0.00 | 1 | 59 | None |
CRWV | Options Chain | 102.74 | Call | 162.50 | 5/30 | No | 0.40 | 0.45 | 0.45 | +0.35 | +350.00% | 9,437 | 1,432 | 2.00 | 0.05 | 3 | 22 | None |
BA | Options Chain | 202.36 | Put | 180.00 | 6/27 | No | 1.10 | 1.15 | 1.13 | 0.00 | 0.00% | 1,055 | 161 | 0.34 | -0.12 | 5 | 41 | None |
CZR | Options Chain | 27.69 | Call | 29.00 | 5/30 | No | 0.22 | 0.26 | 0.24 | 0.00 | 0.00% | 1,265 | 194 | 0.45 | 0.31 | 7 | 47 | None |
HOOD | Options Chain | 63.17 | Put | 60.00 | 6/13 | No | 1.52 | 1.57 | 1.52 | -1.17 | -43.50% | 3,284 | 506 | 0.73 | -0.23 | 12 | 59 | None |
XPEV | Options Chain | 20.00 | Put | 18.50 | 6/20 | No | 0.73 | 0.77 | 0.76 | +0.08 | +11.77% | 1,051 | 162 | 0.61 | -0.34 | 12 | 53 | None |
CRWV | Options Chain | 102.74 | Call | 145.00 | 5/30 | No | 1.40 | 1.50 | 1.45 | +1.11 | +326.48% | 1,425 | 221 | 1.92 | 0.14 | 3 | 22 | None |
TSLA | Options Chain | 339.34 | Call | 370.00 | 5/30 | No | 5.50 | 5.60 | 5.53 | +3.78 | +216.00% | 51,835 | 8,058 | 0.67 | 0.39 | 7 | 49 | None |
XYZ | Options Chain | 58.74 | Call | 64.00 | 5/30 | No | 0.45 | 0.49 | 0.49 | +0.32 | +188.24% | 5,815 | 906 | 0.54 | 0.32 | 17 | 59 | None |
SMCI | Options Chain | 40.09 | Call | 42.50 | 6/06 | No | 2.40 | 2.45 | 2.45 | +0.91 | +59.10% | 1,160 | 181 | 0.83 | 0.56 | 14 | 50 | None |
ROST | Options Chain | 137.26 | Call | 160.00 | 8/15 | No | 1.00 | 1.25 | 1.40 | +0.85 | +154.55% | 851 | 133 | 0.21 | 0.17 | 16 | 65 | None |
TSLA | Options Chain | 339.34 | Call | 362.50 | 6/06 | No | 15.40 | 15.50 | 15.25 | +7.97 | +109.48% | 4,169 | 652 | 0.64 | 0.53 | 7 | 49 | None |
MRNA | Options Chain | 26.26 | Put | 27.50 | 5/30 | No | 1.10 | 1.15 | 1.21 | -0.52 | -30.06% | 762 | 120 | 0.86 | -0.54 | 12 | 43 | None |
META | Options Chain | 627.06 | Call | 637.50 | 5/30 | No | 10.10 | 10.30 | 10.20 | +4.50 | +78.95% | 4,557 | 720 | 0.34 | 0.59 | 17 | 72 | None |
CRM | Options Chain | 273.13 | Put | 270.00 | 6/06 | Yes | 7.90 | 8.10 | 7.91 | -2.84 | -26.42% | 765 | 121 | 0.65 | -0.37 | 15 | 64 | None |
S | Options Chain | 19.76 | Put | 20.00 | 5/30 | No | 1.10 | 1.15 | 1.14 | -0.12 | -9.53% | 719 | 114 | 1.61 | -0.45 | 7 | 40 | None |
HOOD | Options Chain | 63.17 | Call | 72.00 | 6/13 | No | 1.84 | 1.89 | 1.87 | +0.52 | +38.52% | 649 | 103 | 0.69 | 0.32 | 12 | 59 | None |
OKTA | Options Chain | 123.72 | Put | 100.00 | 5/30 | Yes | 0.26 | 0.28 | 0.27 | -0.41 | -60.30% | 1,347 | 214 | 1.44 | -0.04 | 9 | 51 | None |
TSLA | Options Chain | 339.34 | Put | 185.00 | 6/13 | No | 0.28 | 0.33 | 0.29 | -0.15 | -34.10% | 673 | 107 | 1.38 | 0.00 | 7 | 49 | None |
NFLX | Options Chain | 1,185.39 | Call | 1,250.00 | 5/30 | No | 1.95 | 2.02 | 2.10 | +0.75 | +55.56% | 6,534 | 1,041 | 0.31 | 0.11 | 7 | 66 | None |
PDD | Options Chain | 119.24 | Call | 110.00 | 7/18 | No | 3.35 | 3.40 | 3.36 | -10.16 | -75.15% | 21,591 | 3,440 | 0.40 | 0.30 | 18 | 41 | None |
AAPL | Options Chain | 195.27 | Call | 200.00 | 5/30 | No | 2.72 | 2.74 | 2.74 | +1.12 | +69.14% | 50,609 | 8,086 | 0.33 | 0.54 | 10 | 65 | None |
JOBY | Options Chain | 6.63 | Call | 7.00 | 5/30 | No | 0.10 | 0.15 | 0.12 | +0.04 | +50.00% | 2,909 | 467 | 0.76 | 0.39 | 6 | 27 | None |
AMC | Options Chain | 3.24 | Put | 3.50 | 6/27 | No | 0.35 | 0.37 | 0.35 | -0.22 | -38.60% | 2,035 | 329 | 1.28 | -0.30 | 9 | 25 | None |
AMZN | Options Chain | 200.99 | Put | 195.00 | 6/06 | No | 0.94 | 0.96 | 0.94 | -1.64 | -63.57% | 9,005 | 1,456 | 0.33 | -0.14 | 15 | 64 | None |
CRWV | Options Chain | 102.74 | Put | 100.00 | 5/30 | No | 1.50 | 1.60 | 1.53 | -4.37 | -74.07% | 11,185 | 1,809 | 1.80 | -0.14 | 3 | 22 | None |
TSLA | Options Chain | 339.34 | Put | 312.50 | 6/06 | No | 1.86 | 1.88 | 1.86 | -3.23 | -63.46% | 1,303 | 212 | 0.70 | -0.09 | 7 | 49 | None |
MRVL | Options Chain | 60.69 | Call | 72.00 | 6/20 | Yes | 2.56 | 2.62 | 2.56 | +1.11 | +76.56% | 760 | 124 | 0.74 | 0.34 | 7 | 50 | None |
RUM | Options Chain | 9.16 | Call | 10.50 | 5/30 | No | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1,071 | 175 | 1.02 | 0.07 | 8 | 25 | None |
X | Options Chain | 52.01 | Put | 52.50 | 6/20 | No | 0.99 | 1.65 | 1.57 | -9.03 | -85.19% | 672 | 110 | 0.33 | -0.44 | 8 | 55 | None |
RGTI | Options Chain | 14.02 | Put | 12.50 | 6/06 | No | 0.43 | 0.46 | 0.43 | -0.13 | -23.22% | 4,037 | 662 | 1.16 | -0.24 | 3 | 17 | None |
DKS | Options Chain | 167.22 | Put | 165.00 | 5/30 | Yes | 2.70 | 2.90 | 2.73 | -2.44 | -47.20% | 1,074 | 178 | 0.98 | -0.27 | 16 | 73 | None |
DJT | Options Chain | 25.72 | Call | 26.00 | 6/20 | No | 1.49 | 1.62 | 1.60 | -0.73 | -31.33% | 8,586 | 1,424 | 1.10 | 0.40 | 3 | 19 | None |
TMUS | Options Chain | 242.88 | Call | 245.00 | 5/30 | No | 2.32 | 2.56 | 2.35 | +0.35 | +17.50% | 1,476 | 245 | 0.31 | 0.49 | 12 | 72 | None |
NVTS | Options Chain | 4.41 | Call | 7.00 | 6/20 | No | 1.25 | 1.30 | 1.30 | +1.01 | +348.28% | 19,877 | 3,309 | 1.99 | 0.54 | 10 | 30 | None |
ARM | Options Chain | 127.18 | Call | 137.00 | 5/30 | No | 2.09 | 2.15 | 2.18 | +1.44 | +194.60% | 606 | 101 | 0.61 | 0.43 | 3 | 22 | None |
OKLO | Options Chain | 48.87 | Call | 52.00 | 5/30 | No | 3.70 | 3.85 | 3.90 | +1.50 | +62.50% | 3,543 | 594 | 1.49 | 0.57 | 3 | 20 | None |
X | Options Chain | 52.01 | Put | 50.00 | 5/30 | No | 0.26 | 0.36 | 0.33 | -1.17 | -78.00% | 2,027 | 340 | 0.68 | -0.16 | 8 | 55 | None |
M | Options Chain | 11.57 | Call | 16.00 | 7/18 | Yes | 0.06 | 0.08 | 0.07 | +0.01 | +16.67% | 725 | 122 | 0.50 | 0.08 | 15 | 60 | None |
TSLA | Options Chain | 339.34 | Call | 485.00 | 7/18 | No | 8.10 | 8.20 | 8.52 | +3.07 | +56.33% | 3,259 | 549 | 0.71 | 0.18 | 7 | 49 | None |
OKLO | Options Chain | 48.87 | Put | 43.50 | 5/30 | No | 0.10 | 0.19 | 0.15 | -0.86 | -85.15% | 2,833 | 478 | 1.41 | -0.08 | 3 | 20 | None |
CRM | Options Chain | 273.13 | Put | 240.00 | 6/06 | Yes | 1.36 | 1.41 | 1.39 | -1.17 | -45.71% | 1,216 | 206 | 0.69 | -0.09 | 15 | 64 | None |
OKLO | Options Chain | 48.87 | Put | 53.00 | 5/30 | No | 2.51 | 2.64 | 2.52 | -3.98 | -61.24% | 599 | 102 | 1.55 | -0.49 | 3 | 20 | None |
RXRX | Options Chain | 4.08 | Call | 4.50 | 6/06 | No | 0.25 | 0.30 | 0.29 | +0.14 | +93.34% | 837 | 143 | 1.20 | 0.51 | 11 | 28 | None |
MSTR | Options Chain | 369.51 | Call | 380.00 | 5/30 | No | 7.20 | 7.40 | 7.20 | -1.30 | -15.30% | 12,472 | 2,134 | 0.75 | 0.38 | 1 | 59 | None |
VST | Options Chain | 158.16 | Call | 175.00 | 5/30 | No | 0.43 | 0.50 | 0.45 | -0.30 | -40.00% | 1,702 | 293 | 0.60 | 0.09 | 12 | 59 | None |
TSLA | Options Chain | 339.34 | Put | 370.00 | 5/30 | No | 13.25 | 13.35 | 13.40 | -18.71 | -58.27% | 3,555 | 613 | 0.68 | -0.61 | 7 | 49 | None |
HPE | Options Chain | 17.42 | Put | 18.00 | 5/30 | No | 0.34 | 0.36 | 0.35 | -0.43 | -55.13% | 811 | 140 | 0.49 | -0.54 | 20 | 68 | None |
BAC | Options Chain | 43.20 | Put | 42.50 | 6/06 | No | 0.25 | 0.26 | 0.26 | -0.37 | -58.73% | 1,028 | 178 | 0.28 | -0.19 | 12 | 71 | None |
GME | Options Chain | 33.03 | Put | 33.00 | 6/06 | No | 1.93 | 1.98 | 1.97 | -1.03 | -34.34% | 640 | 111 | 1.25 | -0.34 | 14 | 34 | None |
TSLA | Options Chain | 339.34 | Call | 352.50 | 6/06 | No | 20.65 | 20.80 | 20.75 | +10.55 | +103.44% | 4,138 | 719 | 0.64 | 0.63 | 7 | 49 | None |
DASH | Options Chain | 206.15 | Call | 205.00 | 6/20 | No | 8.95 | 9.15 | 8.57 | -0.82 | -8.74% | 1,133 | 197 | 0.37 | 0.55 | 9 | 58 | None |
IONQ | Options Chain | 45.69 | Call | 51.00 | 5/30 | No | 1.13 | 1.19 | 1.14 | -0.21 | -15.56% | 901 | 157 | 1.59 | 0.28 | 8 | 43 | None |
TMC | Options Chain | 4.62 | Put | 4.00 | 5/30 | No | 0.05 | 0.25 | 0.20 | +0.10 | +100.00% | 1,038 | 181 | 2.53 | -0.09 | 6 | 32 | None |
PDD | Options Chain | 119.24 | Put | 80.00 | 5/30 | No | 0.01 | 0.03 | 0.03 | -0.06 | -66.67% | 898 | 157 | 1.02 | 0.00 | 18 | 41 | None |
UAL | Options Chain | 74.65 | Put | 66.00 | 5/30 | No | 0.01 | 0.03 | 0.01 | -0.17 | -94.45% | 1,058 | 185 | 0.80 | -0.02 | 15 | 64 | None |
MU | Options Chain | 93.37 | Put | 95.00 | 5/30 | No | 1.42 | 1.46 | 1.43 | -2.13 | -59.84% | 6,296 | 1,107 | 0.62 | -0.42 | 16 | 66 | None |
LVS | Options Chain | 39.80 | Call | 47.50 | 8/15 | Yes | 1.12 | 1.16 | 1.06 | +0.27 | +34.18% | 864 | 152 | 0.36 | 0.27 | 12 | 61 | None |
TEM | Options Chain | 62.56 | Call | 68.00 | 5/30 | No | 1.20 | 1.35 | 1.35 | +0.20 | +17.40% | 3,019 | 536 | 1.00 | 0.40 | 3 | 21 | None |
HIMS | Options Chain | 54.83 | Call | 56.00 | 5/30 | No | 1.36 | 1.43 | 1.37 | -0.98 | -41.71% | 3,840 | 682 | 1.12 | 0.37 | 14 | 47 | None |
OKTA | Options Chain | 123.72 | Call | 125.00 | 5/30 | Yes | 6.55 | 6.75 | 6.63 | -0.42 | -5.96% | 1,748 | 311 | 1.49 | 0.53 | 9 | 51 | None |
LEU | Options Chain | 113.29 | Put | 100.00 | 6/20 | No | 1.40 | 1.80 | 1.75 | -2.25 | -56.25% | 612 | 109 | 0.84 | -0.12 | 14 | 63 | None |
HOOD | Options Chain | 63.17 | Put | 55.00 | 6/13 | No | 0.63 | 0.65 | 0.65 | -0.55 | -45.84% | 4,067 | 725 | 0.77 | -0.12 | 12 | 59 | None |
UNH | Options Chain | 295.57 | Call | 250.00 | 6/20 | No | 43.95 | 44.85 | 44.15 | -3.30 | -6.96% | 2,103 | 378 | 0.63 | 0.88 | 14 | 69 | None |
BBAI | Options Chain | 3.64 | Put | 4.00 | 5/30 | No | 0.10 | 0.15 | 0.12 | -0.38 | -76.00% | 5,644 | 1,018 | 1.98 | -0.25 | 6 | 20 | None |
PDD | Options Chain | 119.24 | Put | 93.00 | 5/30 | No | 0.17 | 0.20 | 0.22 | +0.01 | +4.77% | 618 | 112 | 0.67 | -0.08 | 18 | 41 | None |
NIO | Options Chain | 3.82 | Call | 4.50 | 7/03 | No | 0.08 | 0.10 | 0.08 | -0.03 | -27.28% | 689 | 125 | 0.71 | 0.25 | 8 | -4 | None |
VRT | Options Chain | 104.14 | Call | 113.00 | 5/30 | No | 1.35 | 1.44 | 1.35 | +0.61 | +82.44% | 1,056 | 192 | 0.67 | 0.33 | 8 | 58 | None |
GOOGL | Options Chain | 168.47 | Put | 110.00 | 5/30 | No | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2,123 | 386 | 1.77 | 0.00 | 16 | 71 | None |
OKLO | Options Chain | 48.87 | Put | 49.00 | 5/30 | No | 0.84 | 0.92 | 0.90 | -2.60 | -74.29% | 2,097 | 383 | 1.41 | -0.26 | 3 | 20 | None |
OSCR | Options Chain | 14.17 | Call | 15.00 | 5/30 | No | 0.45 | 0.50 | 0.50 | +0.31 | +163.16% | 689 | 126 | 0.82 | 0.55 | 15 | 46 | None |
AAPL | Options Chain | 195.27 | Put | 197.50 | 5/30 | No | 1.27 | 1.28 | 1.28 | -3.32 | -72.18% | 23,186 | 4,246 | 0.35 | -0.31 | 10 | 65 | None |
GME | Options Chain | 33.03 | Call | 45.00 | 6/06 | No | 1.21 | 1.25 | 1.28 | +0.08 | +6.67% | 2,629 | 482 | 1.78 | 0.25 | 14 | 34 | None |
GME | Options Chain | 33.03 | Call | 35.50 | 5/30 | No | 1.77 | 1.83 | 1.77 | +0.20 | +12.74% | 4,320 | 794 | 1.60 | 0.50 | 14 | 34 | None |
SNOW | Options Chain | 200.05 | Call | 212.50 | 5/30 | No | 0.90 | 0.96 | 0.92 | +0.37 | +67.28% | 2,247 | 413 | 0.43 | 0.25 | 3 | 46 | None |
COIN | Options Chain | 263.16 | Call | 267.50 | 6/06 | No | 10.50 | 10.75 | 10.85 | -0.15 | -1.37% | 907 | 167 | 0.60 | 0.52 | 11 | 56 | None |
DECK | Options Chain | 101.05 | Call | 110.00 | 5/30 | No | 0.95 | 1.15 | 1.15 | +0.75 | +187.50% | 1,885 | 349 | 0.48 | 0.33 | 16 | 65 | None |
HIMS | Options Chain | 54.83 | Call | 57.00 | 6/06 | No | 2.45 | 2.63 | 2.49 | -0.86 | -25.68% | 1,321 | 245 | 1.05 | 0.41 | 14 | 47 | None |
CRWV | Options Chain | 102.74 | Call | 140.00 | 5/30 | No | 1.90 | 2.05 | 1.95 | +1.48 | +314.90% | 4,153 | 772 | 1.90 | 0.19 | 3 | 22 | None |
GOOG | Options Chain | 169.59 | Call | 192.50 | 5/30 | No | 0.02 | 0.03 | 0.03 | -0.05 | -62.50% | 1,619 | 301 | 0.50 | 0.00 | 16 | 71 | None |
PLTR | Options Chain | 123.31 | Call | 123.00 | 5/30 | No | 2.75 | 2.80 | 2.72 | -1.01 | -27.08% | 6,854 | 1,276 | 0.67 | 0.51 | 11 | 51 | None |
KO | Options Chain | 71.77 | Put | 67.00 | 5/30 | No | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 1,232 | 231 | 0.35 | -0.01 | 9 | 69 | None |
TSLA | Options Chain | 339.34 | Put | 375.00 | 5/30 | No | 16.75 | 16.90 | 16.95 | -18.15 | -51.71% | 1,104 | 207 | 0.69 | -0.68 | 7 | 49 | None |
HOOD | Options Chain | 63.17 | Put | 63.00 | 6/06 | No | 1.65 | 1.68 | 1.60 | -1.58 | -49.69% | 1,459 | 275 | 0.70 | -0.30 | 12 | 59 | None |
TSLA | Options Chain | 339.34 | Call | 377.50 | 5/30 | No | 3.40 | 3.50 | 3.45 | +2.31 | +202.64% | 7,329 | 1,390 | 0.68 | 0.28 | 7 | 49 | None |
GME | Options Chain | 33.03 | Call | 34.50 | 5/30 | No | 2.13 | 2.19 | 2.15 | +0.40 | +22.86% | 4,682 | 889 | 1.52 | 0.58 | 14 | 34 | None |
TMC | Options Chain | 4.62 | Put | 4.50 | 5/30 | No | 0.35 | 0.40 | 0.35 | +0.05 | +16.67% | 2,704 | 514 | 1.72 | -0.25 | 6 | 32 | None |
TEM | Options Chain | 62.56 | Call | 69.00 | 5/30 | No | 1.00 | 1.10 | 1.07 | +0.02 | +1.91% | 1,099 | 209 | 1.02 | 0.34 | 3 | 21 | None |
AMC | Options Chain | 3.24 | Call | 4.00 | 6/06 | No | 0.40 | 0.42 | 0.41 | +0.28 | +215.39% | 20,512 | 3,907 | 1.70 | 0.54 | 9 | 25 | None |
TSLA | Options Chain | 339.34 | Call | 367.50 | 5/30 | No | 6.40 | 6.50 | 6.35 | +4.37 | +220.71% | 8,427 | 1,614 | 0.67 | 0.44 | 7 | 49 | None |
HIVE | Options Chain | 1.96 | Put | 2.00 | 5/30 | No | 0.05 | 0.10 | 0.09 | +0.01 | +12.50% | 1,288 | 247 | 1.01 | -0.48 | 12 | 38 | None |
X | Options Chain | 52.01 | Call | 55.00 | 7/03 | No | 0.07 | 0.08 | 0.08 | -0.17 | -68.00% | 807 | 155 | 0.11 | 0.34 | 8 | 55 | None |
TSLA | Options Chain | 339.34 | Call | 362.50 | 5/30 | No | 8.55 | 8.65 | 8.60 | +5.91 | +219.71% | 21,991 | 4,236 | 0.66 | 0.52 | 7 | 49 | None |
FUBO | Options Chain | 3.26 | Call | 4.50 | 5/30 | No | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 1,861 | 359 | 1.54 | 0.08 | 16 | 36 |
Small Cap Stock List |
ANF | Options Chain | 73.17 | Call | 85.00 | 5/30 | Yes | 2.25 | 2.45 | 2.30 | +0.88 | +61.98% | 1,644 | 318 | 1.85 | 0.29 | 20 | 64 |
Growth Stock List |
M | Options Chain | 11.57 | Put | 11.50 | 6/06 | Yes | 0.40 | 0.42 | 0.43 | -0.15 | -25.87% | 610 | 118 | 0.87 | -0.36 | 15 | 60 | None |
NFLX | Options Chain | 1,185.39 | Put | 1,150.00 | 6/13 | No | 8.55 | 9.00 | 8.78 | -8.72 | -49.83% | 695 | 135 | 0.29 | -0.22 | 7 | 66 | None |
M | Options Chain | 11.57 | Put | 9.00 | 5/30 | Yes | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 723 | 141 | 1.56 | -0.02 | 15 | 60 | None |
CRWV | Options Chain | 102.74 | Call | 114.00 | 5/30 | No | 9.40 | 9.70 | 9.60 | +6.50 | +209.68% | 1,210 | 236 | 1.76 | 0.61 | 3 | 22 | None |
CVNA | Options Chain | 304.11 | Call | 320.00 | 6/13 | No | 9.85 | 10.70 | 10.90 | +1.05 | +10.66% | 792 | 155 | 0.52 | 0.44 | 7 | 57 | None |
BBAI | Options Chain | 3.64 | Put | 4.00 | 6/06 | No | 0.25 | 0.30 | 0.27 | -0.33 | -55.00% | 1,884 | 369 | 1.69 | -0.30 | 6 | 20 | None |
IREN | Options Chain | 9.12 | Call | 9.50 | 6/06 | No | 0.39 | 0.43 | 0.40 | -0.07 | -14.90% | 5,782 | 1,134 | 0.84 | 0.43 | 9 | 33 | None |
ETSY | Options Chain | 47.60 | Call | 54.00 | 5/30 | No | 0.02 | 0.07 | 0.04 | 0.00 | 0.00% | 528 | 104 | 0.47 | 0.03 | 10 | 47 | None |
KGC | Options Chain | 14.71 | Put | 15.00 | 5/30 | No | 0.52 | 0.57 | 0.55 | +0.10 | +22.23% | 1,192 | 237 | 0.41 | -0.76 | 17 | 49 | None |
U | Options Chain | 20.75 | Put | 19.00 | 6/06 | No | 0.00 | 0.19 | 0.15 | -0.15 | -50.00% | 714 | 142 | 0.64 | -0.10 | 7 | 42 | None |
PDD | Options Chain | 119.24 | Call | 102.00 | 6/06 | No | 3.15 | 3.30 | 3.10 | -6.25 | -66.85% | 506 | 101 | 0.45 | 0.48 | 18 | 41 | None |
TSLA | Options Chain | 339.34 | Put | 340.00 | 5/30 | No | 1.74 | 1.76 | 1.76 | -8.14 | -82.23% | 34,356 | 6,879 | 0.69 | -0.14 | 7 | 49 | None |
ALB | Options Chain | 57.61 | Call | 80.00 | 9/19 | No | 1.94 | 2.04 | 1.93 | -0.01 | -0.52% | 10,441 | 2,093 | 0.58 | 0.21 | 9 | 63 | None |
AMC | Options Chain | 3.24 | Call | 4.00 | 5/30 | No | 0.26 | 0.27 | 0.27 | +0.20 | +285.72% | 71,879 | 14,427 | 2.10 | 0.52 | 9 | 25 | None |
GILD | Options Chain | 107.37 | Put | 105.00 | 6/06 | No | 1.16 | 1.27 | 1.26 | -0.69 | -35.39% | 507 | 102 | 0.37 | -0.26 | 12 | 72 | None |
PDD | Options Chain | 119.24 | Call | 114.00 | 5/30 | No | 0.19 | 0.22 | 0.19 | -7.58 | -97.56% | 928 | 187 | 0.79 | 0.06 | 18 | 41 | None |
DLTR | Options Chain | 88.17 | Call | 94.00 | 5/30 | No | 0.11 | 0.15 | 0.13 | -0.22 | -62.86% | 918 | 185 | 0.39 | 0.12 | 7 | 57 | None |
RKLB | Options Chain | 25.42 | Call | 29.00 | 5/30 | No | 0.65 | 0.69 | 0.67 | +0.51 | +318.75% | 3,580 | 723 | 0.90 | 0.42 | 2 | 42 | None |
OKTA | Options Chain | 123.72 | Call | 150.00 | 5/30 | Yes | 0.66 | 0.73 | 0.73 | -0.30 | -29.13% | 817 | 165 | 1.43 | 0.10 | 9 | 51 | None |
BITF | Options Chain | 1.05 | Call | 1.50 | 6/13 | No | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 1,069 | 216 | 1.36 | 0.19 | 13 | 36 | None |
TSLA | Options Chain | 339.34 | Put | 342.50 | 5/30 | No | 2.13 | 2.16 | 2.13 | -9.32 | -81.40% | 9,677 | 1,957 | 0.68 | -0.17 | 7 | 49 | None |
TSM | Options Chain | 191.98 | Call | 202.50 | 6/06 | No | 2.83 | 2.88 | 2.92 | +0.92 | +46.00% | 958 | 194 | 0.36 | 0.37 | 24 | 74 |
Dividend Stock List |
OKLO | Options Chain | 48.87 | Call | 55.00 | 6/06 | No | 4.15 | 4.30 | 4.35 | +1.05 | +31.82% | 1,707 | 346 | 1.37 | 0.46 | 3 | 20 | None |
ANF | Options Chain | 73.17 | Put | 70.00 | 5/30 | Yes | 2.30 | 2.40 | 2.35 | -1.45 | -38.16% | 1,611 | 327 | 1.94 | -0.28 | 20 | 64 |
Growth Stock List |
CRWD | Options Chain | 455.59 | Call | 480.00 | 5/30 | No | 4.60 | 4.85 | 4.73 | +2.48 | +110.23% | 5,321 | 1,081 | 0.45 | 0.35 | 6 | 45 | None |
BAC | Options Chain | 43.20 | Put | 41.00 | 6/27 | No | 0.38 | 0.40 | 0.39 | -0.21 | -35.00% | 910 | 185 | 0.29 | -0.18 | 12 | 71 | None |
TSLA | Options Chain | 339.34 | Call | 367.50 | 6/06 | No | 13.20 | 13.30 | 13.20 | +6.89 | +109.20% | 1,913 | 390 | 0.65 | 0.48 | 7 | 49 | None |
SOUN | Options Chain | 9.58 | Call | 11.50 | 6/20 | No | 0.83 | 0.85 | 0.86 | +0.49 | +132.44% | 1,362 | 278 | 0.97 | 0.48 | 3 | 16 | None |
TSCO | Options Chain | 49.70 | Call | 55.00 | 9/19 | Yes | 1.35 | 1.50 | 1.30 | -0.06 | -4.42% | 871 | 178 | 0.26 | 0.32 | 10 | 59 | None |
TSLA | Options Chain | 339.34 | Put | 400.00 | 5/30 | No | 38.45 | 38.80 | 38.73 | -21.90 | -36.13% | 675 | 138 | 0.75 | -0.91 | 7 | 49 | None |
WBD | Options Chain | 9.00 | Call | 9.50 | 5/30 | No | 0.20 | 0.23 | 0.19 | +0.13 | +216.67% | 8,123 | 1,662 | 0.51 | 0.60 | 3 | 16 | None |
GE | Options Chain | 232.79 | Call | 250.00 | 7/18 | No | 7.50 | 7.65 | 7.60 | +2.91 | +62.05% | 3,868 | 792 | 0.29 | 0.41 | 9 | 64 | None |
APP | Options Chain | 354.29 | Call | 375.00 | 5/30 | No | 10.90 | 11.40 | 11.44 | +7.15 | +166.67% | 1,630 | 337 | 0.71 | 0.54 | 9 | 61 | None |
GEV | Options Chain | 464.39 | Put | 380.00 | 7/18 | No | 5.50 | 5.80 | 5.86 | -1.65 | -21.98% | 1,681 | 348 | 0.52 | -0.12 | 3 | 22 | None |
LUNR | Options Chain | 11.34 | Call | 13.00 | 7/18 | No | 1.63 | 1.68 | 1.63 | +0.69 | +73.41% | 995 | 206 | 0.88 | 0.54 | 7 | 24 | None |
PDD | Options Chain | 119.24 | Put | 102.00 | 5/30 | No | 2.30 | 2.38 | 2.35 | +1.85 | +370.00% | 2,685 | 557 | 0.61 | -0.53 | 18 | 41 | None |
UNH | Options Chain | 295.57 | Call | 290.00 | 5/30 | No | 6.60 | 6.80 | 6.70 | -3.65 | -35.27% | 3,632 | 754 | 0.55 | 0.54 | 14 | 69 | None |
NTNX | Options Chain | 79.76 | Put | 65.00 | 6/20 | Yes | 0.80 | 0.95 | 0.81 | -0.08 | -8.99% | 1,003 | 209 | 0.69 | -0.12 | 5 | 50 | None |
RKLB | Options Chain | 25.42 | Call | 28.00 | 5/30 | No | 1.10 | 1.16 | 1.11 | +0.86 | +344.00% | 4,465 | 931 | 0.90 | 0.60 | 2 | 42 | None |
NVTS | Options Chain | 4.41 | Call | 11.00 | 6/20 | No | 0.50 | 0.65 | 0.55 | +0.40 | +266.67% | 755 | 158 | 2.26 | 0.27 | 10 | 30 | None |
TMC | Options Chain | 4.62 | Call | 5.00 | 5/30 | No | 0.10 | 0.15 | 0.15 | -0.10 | -40.00% | 9,769 | 2,049 | 1.64 | 0.51 | 6 | 32 | None |
GME | Options Chain | 33.03 | Call | 42.00 | 5/30 | No | 0.57 | 0.61 | 0.63 | -0.13 | -17.11% | 1,296 | 272 | 1.99 | 0.19 | 14 | 34 | None |
ASTS | Options Chain | 24.09 | Call | 30.00 | 6/27 | No | 0.90 | 1.00 | 0.97 | +0.09 | +10.23% | 3,653 | 767 | 0.90 | 0.30 | 6 | 42 | None |
TSLA | Options Chain | 339.34 | Put | 377.50 | 5/30 | No | 18.65 | 18.80 | 18.55 | -19.45 | -51.19% | 509 | 107 | 0.69 | -0.72 | 7 | 49 | None |
MSTR | Options Chain | 369.51 | Call | 375.00 | 5/30 | No | 9.40 | 9.55 | 9.40 | -1.01 | -9.71% | 5,983 | 1,262 | 0.74 | 0.48 | 1 | 59 | None |
NVDA | Options Chain | 131.29 | Call | 197.50 | 5/30 | Yes | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 677 | 143 | 1.40 | 0.00 | 15 | 61 | None |
TSLA | Options Chain | 339.34 | Put | 350.00 | 6/13 | No | 13.80 | 13.95 | 13.90 | -10.70 | -43.50% | 1,718 | 364 | 0.64 | -0.36 | 7 | 49 | None |
NEM | Options Chain | 53.65 | Call | 54.00 | 6/13 | No | 1.04 | 1.08 | 1.03 | -0.52 | -33.55% | 622 | 132 | 0.34 | 0.41 | 16 | 63 | None |
IONQ | Options Chain | 45.69 | Call | 41.00 | 6/06 | No | 7.05 | 7.20 | 7.10 | +0.60 | +9.24% | 1,008 | 214 | 1.12 | 0.76 | 8 | 43 | None |
CRWV | Options Chain | 102.74 | Put | 100.00 | 6/06 | No | 4.40 | 4.50 | 4.40 | -5.08 | -53.59% | 1,481 | 315 | 1.52 | -0.22 | 3 | 22 | None |
MSTR | Options Chain | 369.51 | Call | 395.00 | 5/30 | No | 3.10 | 3.20 | 3.15 | -1.46 | -31.67% | 6,959 | 1,485 | 0.75 | 0.20 | 1 | 59 | None |
BTU | Options Chain | 13.91 | Call | 15.50 | 6/06 | No | 0.17 | 0.22 | 0.18 | +0.06 | +50.00% | 1,027 | 220 | 0.55 | 0.25 | 19 | 68 | None |
PGR | Options Chain | 277.30 | Call | 250.00 | 6/20 | No | 29.70 | 31.90 | 29.80 | -3.63 | -10.86% | 800 | 172 | 0.29 | 0.89 | 16 | 72 | None |
ASTS | Options Chain | 24.09 | Call | 28.00 | 6/27 | No | 1.27 | 1.38 | 1.34 | +0.04 | +3.08% | 702 | 151 | 0.86 | 0.39 | 6 | 42 | None |
UEC | Options Chain | 6.45 | Call | 6.50 | 6/20 | Yes | 0.55 | 0.60 | 0.60 | +0.05 | +9.10% | 2,319 | 499 | 0.80 | 0.58 | 6 | 36 | None |
BABA | Options Chain | 120.73 | Call | 119.00 | 5/30 | No | 2.04 | 2.10 | 2.18 | -1.02 | -31.88% | 560 | 121 | 0.38 | 0.58 | 18 | 39 | None |
RTX | Options Chain | 132.35 | Call | 132.00 | 5/30 | No | 2.50 | 2.66 | 2.60 | +0.94 | +56.63% | 647 | 140 | 0.28 | 0.72 | 12 | 66 | None |
MRVL | Options Chain | 60.69 | Put | 64.00 | 5/30 | Yes | 2.77 | 2.91 | 2.86 | -2.39 | -45.53% | 858 | 186 | 1.46 | -0.42 | 7 | 50 | None |
HTZ | Options Chain | 7.05 | Call | 7.50 | 6/20 | No | 0.65 | 0.70 | 0.70 | -0.15 | -17.65% | 856 | 186 | 1.05 | 0.49 | 7 | 23 | None |
SOUN | Options Chain | 9.58 | Call | 11.00 | 5/30 | No | 0.37 | 0.39 | 0.38 | +0.26 | +216.67% | 18,483 | 4,025 | 1.10 | 0.51 | 3 | 16 | None |
GOOG | Options Chain | 169.59 | Put | 148.00 | 5/30 | No | 0.01 | 0.04 | 0.02 | -0.05 | -71.43% | 1,242 | 271 | 0.69 | 0.00 | 16 | 71 | None |
CVE | Options Chain | 13.63 | Call | 16.00 | 7/18 | No | 0.10 | 0.15 | 0.12 | -0.01 | -7.70% | 512 | 112 | 0.39 | 0.13 | 14 | 72 | None |
LMND | Options Chain | 30.92 | Call | 32.50 | 5/30 | No | 1.25 | 1.35 | 1.23 | +0.73 | +146.00% | 707 | 155 | 0.80 | 0.60 | 9 | 34 | None |
DIS | Options Chain | 109.72 | Put | 120.00 | 8/15 | No | 9.75 | 9.85 | 9.67 | -2.08 | -17.71% | 932 | 205 | 0.27 | -0.65 | 14 | 63 | None |
ALAB | Options Chain | 94.62 | Call | 110.00 | 5/30 | No | 0.25 | 0.40 | 0.25 | -0.02 | -7.41% | 600 | 132 | 0.86 | 0.10 | 3 | 21 | None |
NFLX | Options Chain | 1,185.39 | Put | 1,160.00 | 5/30 | No | 1.45 | 1.52 | 1.52 | -5.52 | -78.41% | 3,326 | 732 | 0.32 | -0.12 | 7 | 66 | None |
TSLA | Options Chain | 339.34 | Call | 375.00 | 5/30 | No | 4.00 | 4.10 | 4.05 | +2.72 | +204.52% | 23,779 | 5,237 | 0.68 | 0.32 | 7 | 49 | None |
CLF | Options Chain | 6.48 | Call | 6.00 | 6/06 | No | 0.59 | 0.63 | 0.59 | -0.13 | -18.06% | 2,602 | 574 | 0.87 | 0.70 | 6 | 41 | None |
ASTS | Options Chain | 24.09 | Call | 25.50 | 6/20 | No | 1.65 | 1.71 | 1.68 | +0.11 | +7.01% | 855 | 189 | 0.83 | 0.52 | 6 | 42 | None |
TSLA | Options Chain | 339.34 | Put | 337.50 | 5/30 | No | 1.42 | 1.44 | 1.43 | -7.42 | -83.85% | 10,471 | 2,315 | 0.69 | -0.12 | 7 | 49 | None |
CRWV | Options Chain | 102.74 | Call | 130.00 | 5/30 | No | 3.60 | 3.80 | 3.70 | +2.75 | +289.48% | 6,695 | 1,483 | 1.84 | 0.31 | 3 | 22 | None |
CCJ | Options Chain | 58.69 | Call | 64.00 | 5/30 | No | 0.18 | 0.27 | 0.26 | +0.11 | +73.34% | 1,046 | 232 | 0.56 | 0.14 | 11 | 58 | None |
PDD | Options Chain | 119.24 | Call | 110.00 | 5/30 | No | 0.43 | 0.49 | 0.44 | -10.21 | -95.87% | 4,165 | 926 | 0.76 | 0.12 | 18 | 41 | None |
UEC | Options Chain | 6.45 | Put | 6.50 | 5/30 | No | 0.20 | 0.25 | 0.20 | -0.15 | -42.86% | 895 | 199 | 1.13 | -0.42 | 6 | 36 | None |
LVS | Options Chain | 39.80 | Call | 42.00 | 5/30 | No | 0.63 | 0.70 | 0.65 | +0.46 | +242.11% | 733 | 163 | 0.39 | 0.50 | 12 | 61 | None |
SMCI | Options Chain | 40.09 | Put | 42.00 | 6/06 | No | 2.05 | 2.08 | 2.07 | -1.34 | -39.30% | 3,350 | 746 | 0.83 | -0.40 | 14 | 50 | None |
GM | Options Chain | 48.69 | Call | 53.00 | 6/06 | No | 0.07 | 0.09 | 0.08 | -0.05 | -38.47% | 529 | 118 | 0.31 | 0.07 | 14 | 68 | None |
GE | Options Chain | 232.79 | Call | 270.00 | 7/18 | No | 2.33 | 2.43 | 2.38 | +1.07 | +81.68% | 829 | 185 | 0.29 | 0.18 | 9 | 64 | None |
BIDU | Options Chain | 83.81 | Put | 75.00 | 7/18 | No | 1.07 | 1.12 | 1.06 | -0.30 | -22.06% | 3,176 | 709 | 0.36 | -0.17 | 19 | 32 | None |
TSLA | Options Chain | 339.34 | Put | 355.00 | 6/13 | No | 16.00 | 16.15 | 16.10 | -11.39 | -41.44% | 961 | 215 | 0.64 | -0.40 | 7 | 49 | None |
BMRN | Options Chain | 57.55 | Call | 60.00 | 6/20 | No | 0.95 | 1.15 | 1.00 | -0.35 | -25.93% | 460 | 103 | 0.30 | 0.36 | 17 | 60 | None |
MSFT | Options Chain | 450.18 | Put | 457.50 | 5/30 | No | 2.62 | 2.67 | 2.62 | -5.43 | -67.46% | 2,937 | 659 | 0.21 | -0.42 | 13 | 69 | None |
TSLA | Options Chain | 339.34 | Call | 347.50 | 6/06 | No | 23.70 | 23.95 | 23.80 | +11.65 | +95.89% | 3,569 | 801 | 0.64 | 0.69 | 7 | 49 | None |
CLS | Options Chain | 119.47 | Call | 155.00 | 6/20 | No | 0.40 | 0.55 | 0.55 | -0.05 | -8.34% | 971 | 218 | 0.62 | 0.06 | 8 | 57 | None |
TEM | Options Chain | 62.56 | Call | 75.00 | 5/30 | No | 0.25 | 0.35 | 0.25 | -0.17 | -40.48% | 3,193 | 717 | 1.11 | 0.12 | 3 | 21 | None |
TSLA | Options Chain | 339.34 | Call | 407.50 | 5/30 | No | 0.48 | 0.49 | 0.49 | +0.20 | +68.97% | 1,250 | 282 | 0.77 | 0.06 | 7 | 49 | None |
CPRI | Options Chain | 16.80 | Call | 18.00 | 5/30 | No | 0.74 | 0.80 | 0.78 | +0.36 | +85.72% | 669 | 151 | 1.41 | 0.47 | 6 | 38 | None |
GME | Options Chain | 33.03 | Call | 46.00 | 6/06 | No | 1.13 | 1.18 | 1.15 | +0.06 | +5.51% | 2,126 | 480 | 1.83 | 0.23 | 14 | 34 | None |
UNH | Options Chain | 295.57 | Call | 295.00 | 5/30 | No | 4.30 | 4.50 | 4.40 | -3.12 | -41.49% | 4,467 | 1,010 | 0.55 | 0.41 | 14 | 69 | None |
GME | Options Chain | 33.03 | Put | 27.50 | 6/06 | No | 0.28 | 0.31 | 0.27 | -0.25 | -48.08% | 675 | 153 | 1.15 | -0.09 | 14 | 34 | None |
OKLO | Options Chain | 48.87 | Put | 52.00 | 5/30 | No | 1.82 | 2.09 | 1.93 | -3.77 | -66.14% | 480 | 109 | 1.54 | -0.43 | 3 | 20 | None |
RKLB | Options Chain | 25.42 | Call | 30.50 | 5/30 | No | 0.26 | 0.29 | 0.27 | +0.17 | +170.00% | 506 | 115 | 0.92 | 0.22 | 2 | 42 | None |
CRWV | Options Chain | 102.74 | Call | 150.00 | 6/20 | No | 5.70 | 6.00 | 5.90 | +3.23 | +120.98% | 874 | 199 | 1.34 | 0.27 | 3 | 22 | None |
MSFT | Options Chain | 450.18 | Put | 457.50 | 6/06 | No | 4.80 | 4.90 | 4.85 | -5.70 | -54.03% | 737 | 168 | 0.19 | -0.44 | 13 | 69 | None |
GOOGL | Options Chain | 168.47 | Put | 152.50 | 6/06 | No | 0.18 | 0.19 | 0.19 | -0.33 | -63.47% | 1,323 | 303 | 0.43 | -0.05 | 16 | 71 | None |
BOX | Options Chain | 31.09 | Call | 34.00 | 6/20 | Yes | 0.50 | 0.55 | 0.53 | +0.14 | +35.90% | 694 | 159 | 0.41 | 0.26 | 15 | 51 | None |
PONY | Options Chain | 17.41 | Put | 20.00 | 5/30 | No | 1.70 | 1.80 | 1.80 | -2.28 | -55.89% | 1,587 | 364 | 2.18 | -0.43 | 3 | 18 | None |
OKTA | Options Chain | 123.72 | Put | 110.00 | 5/30 | Yes | 1.40 | 1.45 | 1.40 | -0.79 | -36.08% | 933 | 214 | 1.43 | -0.15 | 9 | 51 | None |
HIMS | Options Chain | 54.83 | Call | 52.00 | 6/06 | No | 4.60 | 4.75 | 4.65 | -1.15 | -19.83% | 933 | 215 | 1.02 | 0.61 | 14 | 47 | None |
GME | Options Chain | 33.03 | Put | 32.00 | 7/18 | Yes | 3.55 | 3.65 | 3.65 | -0.45 | -10.98% | 850 | 196 | 1.00 | -0.33 | 14 | 34 | None |
AMZN | Options Chain | 200.99 | Call | 270.00 | 6/06 | No | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 501 | 116 | 0.57 | 0.00 | 15 | 64 | None |
TEVA | Options Chain | 16.96 | Put | 17.50 | 5/30 | No | 0.13 | 0.30 | 0.27 | -0.49 | -64.48% | 5,843 | 1,354 | 0.69 | -0.33 | 5 | 37 | None |
MSTR | Options Chain | 369.51 | Put | 347.50 | 5/30 | No | 2.39 | 2.49 | 2.53 | -2.67 | -51.35% | 1,495 | 347 | 0.82 | -0.19 | 1 | 59 | None |
DJT | Options Chain | 25.72 | Call | 27.00 | 6/06 | No | 0.70 | 0.78 | 0.74 | -0.57 | -43.52% | 1,729 | 402 | 1.24 | 0.27 | 3 | 19 | None |
AMC | Options Chain | 3.24 | Call | 6.00 | 6/06 | No | 0.13 | 0.14 | 0.13 | +0.04 | +44.45% | 9,085 | 2,113 | 2.44 | 0.21 | 9 | 25 | None |
IRBT | Options Chain | 2.58 | Call | 4.00 | 7/18 | No | 0.75 | 0.85 | 0.79 | +0.69 | +690.00% | 927 | 216 | 1.25 | 0.53 | 8 | 28 | None |
GOOG | Options Chain | 169.59 | Call | 187.50 | 5/30 | No | 0.06 | 0.07 | 0.06 | -0.06 | -50.00% | 6,903 | 1,609 | 0.42 | 0.02 | 16 | 71 | None |
PLTR | Options Chain | 123.31 | Put | 115.00 | 5/30 | No | 0.75 | 0.77 | 0.77 | -0.14 | -15.39% | 25,308 | 5,901 | 0.74 | -0.16 | 11 | 51 | None |
MP | Options Chain | 19.69 | Call | 20.00 | 5/30 | No | 0.15 | 0.25 | 0.21 | -0.21 | -50.00% | 589 | 138 | 0.68 | 0.30 | 2 | 34 | None |
CRWV | Options Chain | 102.74 | Put | 115.00 | 5/30 | No | 6.20 | 6.40 | 6.31 | -9.49 | -60.07% | 3,350 | 786 | 1.77 | -0.41 | 3 | 22 | None |
CLF | Options Chain | 6.48 | Call | 6.50 | 5/30 | No | 0.17 | 0.19 | 0.17 | -0.10 | -37.04% | 6,393 | 1,501 | 0.91 | 0.43 | 6 | 41 | None |
TSLA | Options Chain | 339.34 | Call | 400.00 | 6/13 | No | 8.00 | 8.15 | 8.05 | +3.95 | +96.35% | 21,278 | 5,003 | 0.67 | 0.29 | 7 | 49 | None |
TEM | Options Chain | 62.56 | Call | 71.00 | 5/30 | No | 0.65 | 0.70 | 0.70 | -0.08 | -10.26% | 1,266 | 298 | 1.06 | 0.25 | 3 | 21 | None |
RIOT | Options Chain | 8.55 | Put | 5.50 | 6/06 | No | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 470 | 111 | 1.44 | 0.00 | 11 | 38 | None |
X | Options Chain | 52.01 | Call | 55.00 | 6/13 | No | 0.05 | 0.07 | 0.06 | -0.08 | -57.15% | 906 | 214 | 0.14 | 0.31 | 8 | 55 | None |
CRWV | Options Chain | 102.74 | Call | 160.00 | 5/30 | No | 0.50 | 0.55 | 0.50 | +0.37 | +284.62% | 2,825 | 668 | 2.01 | 0.06 | 3 | 22 | None |
CRM | Options Chain | 273.13 | Call | 277.50 | 6/20 | Yes | 13.85 | 14.05 | 14.20 | +1.70 | +13.60% | 427 | 101 | 0.47 | 0.53 | 15 | 64 | None |
WDAY | Options Chain | 238.01 | Call | 250.00 | 6/06 | No | 1.45 | 1.70 | 1.85 | -0.15 | -7.50% | 651 | 154 | 0.27 | 0.25 | 5 | 53 | None |
TSLA | Options Chain | 339.34 | Call | 355.00 | 6/06 | No | 19.20 | 19.35 | 19.20 | +9.85 | +105.35% | 7,182 | 1,699 | 0.64 | 0.61 | 7 | 49 | None |
OKLO | Options Chain | 48.87 | Call | 51.00 | 6/06 | No | 5.95 | 6.10 | 6.17 | +1.82 | +41.84% | 621 | 147 | 1.33 | 0.60 | 3 | 20 | None |
M | Options Chain | 11.57 | Put | 10.00 | 5/30 | Yes | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 2,937 | 697 | 1.39 | -0.08 | 15 | 60 | None |
VRT | Options Chain | 104.14 | Call | 118.00 | 6/06 | No | 1.25 | 1.43 | 1.32 | +0.41 | +45.06% | 560 | 133 | 0.57 | 0.24 | 8 | 58 | None |
META | Options Chain | 627.06 | Put | 635.00 | 5/30 | No | 4.75 | 4.85 | 4.75 | -9.75 | -67.25% | 4,648 | 1,109 | 0.34 | -0.36 | 17 | 72 | None |
KSS | Options Chain | 7.48 | Call | 11.50 | 5/30 | Yes | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 658 | 157 | 2.50 | 0.04 | 15 | 55 | None |
AMD | Options Chain | 110.31 | Put | 114.00 | 5/30 | No | 1.80 | 1.82 | 1.81 | -3.01 | -62.45% | 5,253 | 1,254 | 0.54 | -0.39 | 14 | 55 | None |
SOUN | Options Chain | 9.58 | Put | 10.50 | 5/30 | No | 0.24 | 0.26 | 0.27 | -0.81 | -75.00% | 5,877 | 1,409 | 1.08 | -0.32 | 3 | 16 | None |
XYZ | Options Chain | 58.74 | Put | 59.00 | 5/30 | No | 0.25 | 0.28 | 0.22 | -1.29 | -85.43% | 579 | 139 | 0.56 | -0.14 | 17 | 59 | None |
NFLX | Options Chain | 1,185.39 | Call | 1,260.00 | 6/06 | No | 5.80 | 6.15 | 6.00 | +1.30 | +27.66% | 587 | 141 | 0.28 | 0.19 | 7 | 66 | None |
HIMS | Options Chain | 54.83 | Put | 50.00 | 8/15 | No | 7.80 | 7.90 | 7.85 | -0.35 | -4.27% | 4,588 | 1,108 | 1.04 | -0.34 | 14 | 47 | None |
NU | Options Chain | 11.99 | Call | 12.00 | 6/06 | No | 0.29 | 0.30 | 0.29 | -0.09 | -23.69% | 1,120 | 271 | 0.38 | 0.49 | 13 | 41 | None |
DJT | Options Chain | 25.72 | Call | 28.00 | 6/20 | No | 1.06 | 1.24 | 1.13 | -0.52 | -31.52% | 3,582 | 867 | 1.11 | 0.31 | 3 | 19 | None |
SMCI | Options Chain | 40.09 | Call | 61.00 | 5/30 | No | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1,003 | 243 | 1.58 | 0.00 | 14 | 50 | None |
NFLX | Options Chain | 1,185.39 | Put | 1,190.00 | 5/30 | No | 5.80 | 5.95 | 6.00 | -12.15 | -66.95% | 1,428 | 346 | 0.29 | -0.31 | 7 | 66 | None |
TSLA | Options Chain | 339.34 | Put | 360.00 | 6/13 | No | 18.45 | 18.60 | 18.55 | -12.35 | -39.97% | 437 | 106 | 0.64 | -0.44 | 7 | 49 | None |
OKTA | Options Chain | 123.72 | Call | 160.00 | 5/30 | Yes | 0.22 | 0.27 | 0.26 | -0.12 | -31.58% | 502 | 122 | 1.47 | 0.04 | 9 | 51 | None |
MSTR | Options Chain | 369.51 | Call | 365.00 | 5/30 | No | 14.95 | 15.25 | 14.70 | -0.75 | -4.86% | 1,522 | 370 | 0.74 | 0.65 | 1 | 59 | None |
TSLA | Options Chain | 339.34 | Call | 490.00 | 6/06 | No | 0.30 | 0.32 | 0.33 | +0.09 | +37.50% | 1,771 | 432 | 0.84 | 0.02 | 7 | 49 | None |
TSLA | Options Chain | 339.34 | Call | 355.00 | 5/30 | No | 12.65 | 12.75 | 12.55 | +8.21 | +189.18% | 56,747 | 13,851 | 0.66 | 0.66 | 7 | 49 | None |
FUBO | Options Chain | 3.26 | Call | 5.00 | 7/18 | No | 0.12 | 0.15 | 0.14 | +0.08 | +133.34% | 1,195 | 292 | 0.92 | 0.23 | 16 | 36 |
Small Cap Stock List |
PONY | Options Chain | 17.41 | Call | 20.00 | 6/06 | No | 2.05 | 2.65 | 2.35 | +0.99 | +72.80% | 585 | 143 | 1.85 | 0.55 | 3 | 18 | None |
TSLA | Options Chain | 339.34 | Put | 315.00 | 6/06 | No | 2.07 | 2.09 | 2.08 | -3.91 | -65.28% | 3,954 | 967 | 0.70 | -0.10 | 7 | 49 | None |
DJT | Options Chain | 25.72 | Put | 23.00 | 5/30 | No | 1.11 | 1.13 | 1.10 | +0.82 | +292.86% | 3,091 | 756 | 1.39 | -0.41 | 3 | 19 | None |
AUR | Options Chain | 5.94 | Call | 7.00 | 6/13 | No | 0.15 | 0.25 | 0.21 | -0.04 | -16.00% | 567 | 139 | 0.89 | 0.31 | 8 | 30 | None |
GME | Options Chain | 33.03 | Call | 46.00 | 6/13 | Yes | 2.00 | 2.20 | 2.14 | +0.46 | +27.39% | 905 | 222 | 1.80 | 0.29 | 14 | 34 | None |
TEVA | Options Chain | 16.96 | Put | 18.00 | 6/06 | No | 0.64 | 0.69 | 0.64 | -0.58 | -47.55% | 414 | 102 | 0.52 | -0.49 | 5 | 37 | None |
DAL | Options Chain | 47.92 | Call | 53.00 | 5/30 | No | 0.08 | 0.10 | 0.09 | +0.02 | +28.58% | 1,330 | 328 | 0.50 | 0.08 | 15 | 63 | None |
GE | Options Chain | 232.79 | Call | 260.00 | 8/15 | Yes | 8.15 | 8.30 | 8.21 | +3.01 | +57.89% | 1,163 | 287 | 0.32 | 0.36 | 9 | 64 | None |
SNOW | Options Chain | 200.05 | Put | 205.00 | 6/06 | No | 5.40 | 5.65 | 5.50 | -2.88 | -34.37% | 716 | 177 | 0.44 | -0.44 | 3 | 46 | None |
IONQ | Options Chain | 45.69 | Call | 46.00 | 6/06 | No | 4.25 | 4.40 | 4.29 | +0.14 | +3.38% | 473 | 117 | 1.24 | 0.55 | 8 | 43 | None |
SMR | Options Chain | 30.24 | Put | 30.00 | 5/30 | No | 0.15 | 0.19 | 0.16 | -1.87 | -92.12% | 1,273 | 315 | 1.34 | -0.10 | 3 | 20 | None |
CCL | Options Chain | 22.25 | Call | 24.50 | 5/30 | No | 0.09 | 0.10 | 0.10 | +0.08 | +400.00% | 665 | 165 | 0.45 | 0.20 | 13 | 57 | None |
NIO | Options Chain | 3.82 | Call | 4.50 | 6/13 | No | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 7,063 | 1,754 | 0.85 | 0.17 | 8 | -4 | None |
ROST | Options Chain | 137.26 | Call | 145.00 | 8/15 | No | 5.70 | 6.00 | 6.40 | +2.91 | +83.39% | 1,094 | 272 | 0.23 | 0.52 | 16 | 65 | None |
CVNA | Options Chain | 304.11 | Put | 285.00 | 5/30 | No | 0.69 | 0.75 | 0.80 | -1.40 | -63.64% | 5,521 | 1,375 | 0.68 | -0.09 | 7 | 57 | None |
DJT | Options Chain | 25.72 | Call | 33.00 | 9/19 | No | 1.85 | 1.95 | 1.95 | 0.00 | 0.00% | 614 | 153 | 0.85 | 0.32 | 3 | 19 | None |
NFLX | Options Chain | 1,185.39 | Put | 1,200.00 | 5/30 | No | 8.75 | 9.30 | 8.92 | -15.31 | -63.19% | 1,002 | 250 | 0.29 | -0.43 | 7 | 66 | None |
AMC | Options Chain | 3.24 | Call | 4.50 | 6/06 | No | 0.27 | 0.29 | 0.27 | +0.15 | +125.00% | 8,482 | 2,124 | 1.86 | 0.41 | 9 | 25 | None |
TEVA | Options Chain | 16.96 | Call | 18.00 | 7/18 | No | 1.05 | 1.09 | 1.07 | +0.35 | +48.62% | 1,562 | 394 | 0.40 | 0.54 | 5 | 37 | None |
TSLA | Options Chain | 339.34 | Put | 332.50 | 6/06 | No | 4.55 | 4.65 | 4.60 | -7.40 | -61.67% | 1,527 | 386 | 0.66 | -0.18 | 7 | 49 | None |
SMR | Options Chain | 30.24 | Put | 28.00 | 5/30 | No | 0.06 | 0.10 | 0.07 | -0.97 | -93.27% | 425 | 108 | 1.44 | -0.05 | 3 | 20 | None |
WULF | Options Chain | 3.93 | Call | 5.00 | 6/06 | No | 0.00 | 0.04 | 0.03 | -0.03 | -50.00% | 1,290 | 328 | 1.08 | 0.10 | 5 | 30 | None |
BOX | Options Chain | 31.09 | Put | 31.00 | 6/20 | Yes | 1.15 | 1.25 | 1.20 | -0.18 | -13.05% | 495 | 126 | 0.44 | -0.42 | 15 | 51 | None |
NVDA | Options Chain | 131.29 | Put | 136.00 | 5/30 | Yes | 4.95 | 5.00 | 4.97 | -2.76 | -35.71% | 6,517 | 1,659 | 0.95 | -0.50 | 15 | 61 | None |
LYB | Options Chain | 56.13 | Put | 55.00 | 7/18 | No | 2.35 | 2.45 | 2.40 | -0.88 | -26.83% | 1,343 | 342 | 0.39 | -0.37 | 11 | 65 | None |
MRNA | Options Chain | 26.26 | Call | 28.00 | 5/30 | No | 0.45 | 0.48 | 0.45 | +0.10 | +28.58% | 7,807 | 1,989 | 0.81 | 0.38 | 12 | 43 | None |
BMY | Options Chain | 46.85 | Call | 50.00 | 8/15 | Yes | 1.67 | 1.72 | 1.72 | -0.04 | -2.28% | 10,846 | 2,769 | 0.34 | 0.36 | 12 | 63 | None |
TSLA | Options Chain | 339.34 | Call | 427.50 | 5/30 | No | 0.13 | 0.14 | 0.15 | +0.03 | +25.00% | 1,491 | 381 | 0.82 | 0.02 | 7 | 49 | None |
TSLA | Options Chain | 339.34 | Put | 332.50 | 5/30 | No | 0.95 | 0.97 | 0.97 | -5.73 | -85.53% | 6,780 | 1,733 | 0.71 | -0.09 | 7 | 49 | None |
AAPL | Options Chain | 195.27 | Call | 195.00 | 7/03 | No | 11.45 | 11.60 | 11.54 | +2.04 | +21.48% | 406 | 104 | 0.32 | 0.64 | 10 | 65 | None |
BYRN | Options Chain | 23.85 | Call | 30.00 | 7/18 | Yes | 1.50 | 1.60 | 1.50 | +0.45 | +42.86% | 1,006 | 258 | 0.75 | 0.36 | 16 | 41 | None |
TSLA | Options Chain | 339.34 | Put | 350.00 | 6/06 | No | 9.65 | 9.75 | 9.78 | -11.47 | -53.98% | 6,605 | 1,702 | 0.64 | -0.34 | 7 | 49 | None |
GME | Options Chain | 33.03 | Call | 34.00 | 6/06 | No | 3.30 | 3.40 | 3.32 | +0.71 | +27.21% | 4,595 | 1,185 | 1.29 | 0.60 | 14 | 34 | None |
EOSE | Options Chain | 6.38 | Call | 6.00 | 6/06 | No | 0.24 | 0.27 | 0.25 | -0.43 | -63.24% | 918 | 237 | 1.13 | 0.39 | 3 | 25 | None |
GOOGL | Options Chain | 168.47 | Put | 170.00 | 5/30 | No | 1.02 | 1.04 | 1.02 | -2.58 | -71.67% | 7,524 | 1,950 | 0.34 | -0.31 | 16 | 71 | None |
JD | Options Chain | 33.35 | Call | 31.50 | 5/30 | No | 1.14 | 1.19 | 1.15 | -1.43 | -55.43% | 509 | 132 | 0.39 | 0.81 | 22 | 35 |
Growth Stock List |
CLF | Options Chain | 6.48 | Call | 6.50 | 6/06 | No | 0.31 | 0.32 | 0.31 | -0.10 | -24.39% | 1,376 | 357 | 0.81 | 0.48 | 6 | 41 | None |
AMZN | Options Chain | 200.99 | Put | 205.00 | 5/30 | No | 2.20 | 2.23 | 2.21 | -3.29 | -59.82% | 7,460 | 1,936 | 0.33 | -0.41 | 15 | 64 | None |
HOOD | Options Chain | 63.17 | Call | 73.00 | 5/30 | No | 0.17 | 0.19 | 0.19 | +0.01 | +5.56% | 3,325 | 863 | 0.77 | 0.10 | 12 | 59 | None |
OKLO | Options Chain | 48.87 | Call | 51.00 | 5/30 | No | 4.25 | 4.45 | 4.45 | +1.74 | +64.21% | 2,277 | 591 | 1.46 | 0.62 | 3 | 20 | None |
SMTC | Options Chain | 37.28 | Call | 48.00 | 6/20 | Yes | 0.65 | 0.75 | 0.75 | +0.08 | +11.94% | 388 | 101 | 0.84 | 0.18 | 5 | 43 | None |
TSLA | Options Chain | 339.34 | Call | 412.50 | 5/30 | No | 0.34 | 0.36 | 0.36 | +0.15 | +71.43% | 1,905 | 496 | 0.78 | 0.04 | 7 | 49 | None |
PPL | Options Chain | 34.67 | Call | 36.00 | 7/18 | No | 0.45 | 1.10 | 0.46 | +0.09 | +24.33% | 788 | 206 | 0.23 | 0.32 | 10 | 66 | None |
TSLA | Options Chain | 339.34 | Call | 432.50 | 5/30 | No | 0.10 | 0.11 | 0.11 | 0.00 | 0.00% | 697 | 183 | 0.83 | 0.01 | 7 | 49 | None |
TSLA | Options Chain | 339.34 | Call | 380.00 | 5/30 | No | 2.91 | 2.94 | 2.92 | +1.88 | +180.77% | 31,849 | 8,393 | 0.69 | 0.25 | 7 | 49 | None |
TSLA | Options Chain | 339.34 | Call | 520.00 | 6/06 | No | 0.13 | 0.15 | 0.15 | +0.01 | +7.15% | 754 | 199 | 0.89 | 0.01 | 7 | 49 | None |
HIMS | Options Chain | 54.83 | Call | 55.00 | 5/30 | No | 1.72 | 1.78 | 1.75 | -1.04 | -37.28% | 6,482 | 1,715 | 1.12 | 0.44 | 14 | 47 | None |
ARM | Options Chain | 127.18 | Put | 132.00 | 5/30 | No | 1.79 | 1.85 | 1.69 | -4.97 | -74.63% | 582 | 154 | 0.62 | -0.31 | 3 | 22 | None |