Unusual Options Activity

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

Download as spreadsheet Download

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