Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

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
NVDA Options Chain 174.18 Call 180.00 9/05 Yes 0.98 1.01 1.01 -2.34 -69.86% 161,681 41,142 0.31 0.23 16 59 None
NVDA Options Chain 174.18 Call 175.00 9/05 Yes 2.72 2.80 2.72 -3.88 -58.79% 114,737 12,555 0.32 0.47 16 59 None
NVDA Options Chain 174.18 Call 172.50 9/19 Yes 6.70 6.90 6.80 -4.20 -38.19% 107,624 106,055 0.34 0.57 16 59 None
NVDA Options Chain 174.18 Call 180.00 11/21 Yes 11.20 11.45 11.30 -3.37 -22.98% 104,084 18,365 0.39 0.49 16 59 None
NVDA Options Chain 174.18 Call 177.50 9/05 Yes 1.66 1.74 1.70 -3.10 -64.59% 79,290 5,548 0.31 0.34 16 59 None
TSLA Options Chain 333.87 Call 350.00 9/12 No 4.65 4.75 4.70 -5.22 -52.63% 71,846 60,596 0.40 0.29 8 49 None
SMCI Options Chain 41.54 Call 43.50 9/05 No 0.38 0.41 0.40 -1.25 -75.76% 66,287 437 0.47 0.25 12 50 None
NVDA Options Chain 174.18 Put 170.00 9/05 Yes 1.51 1.61 1.55 +0.99 +176.79% 65,791 26,131 0.34 -0.30 16 59 None
OPEN Options Chain 4.45 Call 5.00 9/05 No 0.25 0.26 0.26 -0.02 -7.15% 64,349 23,340 1.84 0.37 7 23 None
EH Options Chain 15.83 Call 25.00 1/15 No 1.95 2.05 2.00 0.00 0.00% 64,337 167 0.59 0.34 12 3 None
BULL Options Chain 13.59 Call 15.00 9/05 No 0.13 0.15 0.15 -0.65 -81.25% 62,039 9,653 0.80 0.18 3 17 None
NVDA Options Chain 174.18 Call 190.00 9/05 Yes 0.13 0.14 0.14 -0.34 -70.84% 58,048 45,773 0.35 0.02 16 59 None
TSLA Options Chain 333.87 Call 600.00 9/05 No 0.00 0.01 0.01 0.00 0.00% 56,644 142 1.29 0.00 8 49 None
NKE Options Chain 77.37 Call 60.00 9/19 No 17.00 18.40 17.35 -1.15 -6.22% 56,274 6,938 0.64 1.00 10 53 None
EH Options Chain 15.83 Call 10.00 1/15 No 7.50 7.60 7.50 -0.50 -6.25% 56,168 161 0.54 0.87 12 3 None
AI Options Chain 16.91 Call 18.00 9/05 Yes 0.42 0.44 0.43 -0.18 -29.51% 55,471 1,126 0.91 0.33 7 37 None
NVDA Options Chain 174.18 Put 175.00 9/05 Yes 3.40 3.50 3.45 +2.15 +165.39% 54,421 28,447 0.32 -0.53 16 59 None
BULL Options Chain 13.59 Put 12.50 9/05 No 0.12 0.13 0.13 -0.03 -18.75% 53,717 571 0.68 -0.16 3 17 None
PLTR Options Chain 156.71 Call 160.00 9/05 No 2.24 2.28 2.25 -1.05 -31.82% 51,430 17,616 0.42 0.38 11 51 None
TSM Options Chain 230.87 Call 230.00 10/17 Yes 12.55 12.80 12.80 -4.50 -26.02% 50,803 58,773 0.35 0.55 24 76
Dividend Stock List
TSM Options Chain 230.87 Call 220.00 11/21 Yes 22.10 22.70 23.00 -4.92 -17.63% 50,083 3,110 0.35 0.66 24 76
Dividend Stock List
TSLA Options Chain 333.87 Call 350.00 9/05 No 1.79 1.82 1.81 -4.29 -70.33% 49,870 13,069 0.37 0.19 8 49 None
NVDA Options Chain 174.18 Put 172.50 9/05 Yes 2.31 2.36 2.35 +1.51 +179.77% 48,187 14,941 0.33 -0.41 16 59 None
NVDA Options Chain 174.18 Call 185.00 9/05 Yes 0.33 0.34 0.33 -1.01 -75.38% 45,077 57,532 0.32 0.08 16 59 None
GOOGL Options Chain 212.91 Call 220.00 9/05 No 2.10 2.15 2.12 +0.62 +41.34% 44,798 31,127 0.40 0.27 14 70 None
MSTR Options Chain 334.41 Call 370.00 9/05 No 1.70 1.80 1.75 -0.67 -27.69% 44,203 1,782 0.61 0.13 6 75 None
MSTR Options Chain 334.41 Call 830.00 9/05 No 0.02 0.03 0.02 0.00 0.00% 44,052 9,147 2.10 0.00 6 75 None
NVDA Options Chain 174.18 Call 187.50 9/05 Yes 0.20 0.21 0.21 -0.58 -73.42% 43,187 15,569 0.34 0.05 16 59 None
SMCI Options Chain 41.54 Call 43.00 9/05 No 0.51 0.54 0.51 -1.41 -73.44% 42,438 418 0.46 0.31 12 50 None
SNAP Options Chain 7.14 Call 7.50 9/05 No 0.04 0.05 0.05 0.00 0.00% 41,525 13,440 0.40 0.20 6 33 None
TSLA Options Chain 333.87 Call 340.00 9/05 No 4.30 4.40 4.35 -7.00 -61.68% 39,651 5,536 0.36 0.37 8 49 None
TSLA Options Chain 333.87 Put 110.00 9/05 No 0.00 0.01 0.01 -0.01 -50.00% 39,634 94 2.49 0.00 8 49 None
NVDA Options Chain 174.18 Call 182.50 9/05 Yes 0.57 0.58 0.57 -1.65 -74.33% 38,762 35,395 0.31 0.14 16 59 None
MARA Options Chain 15.98 Call 16.50 9/05 No 0.27 0.29 0.29 -0.04 -12.13% 38,615 33,220 0.54 0.36 12 58 None
SMR Options Chain 34.65 Call 36.50 9/05 No 0.52 0.59 0.51 -1.21 -70.35% 37,737 69 0.65 0.29 3 20 None
BABA Options Chain 135.00 Call 130.00 10/17 No 10.50 10.65 10.50 +6.60 +169.24% 37,084 45,866 0.37 0.66 17 41 None
NVDA Options Chain 174.18 Put 165.00 9/05 Yes 0.60 0.62 0.61 +0.34 +125.93% 36,460 17,428 0.37 -0.14 16 59 None
AAPL Options Chain 232.14 Call 230.00 9/12 No 5.80 5.95 5.83 -0.67 -10.31% 36,167 34,356 0.25 0.60 8 64 None
RGTI Options Chain 16.23 Call 17.00 9/05 No 0.31 0.34 0.33 -0.21 -38.89% 36,062 3,753 0.69 0.34 3 18 None
KEY Options Chain 19.36 Call 14.00 9/19 No 5.35 5.40 5.39 +0.09 +1.70% 35,980 6,233 0.91 1.00 7 50 None
AAPL Options Chain 232.14 Call 235.00 9/05 No 1.70 1.74 1.71 -0.59 -25.66% 35,313 16,427 0.22 0.34 8 64 None
KR Options Chain 67.84 Put 60.00 9/26 Yes 0.25 0.32 0.29 0.00 0.00% 35,283 3 0.35 -0.09 13 62 None
AI Options Chain 16.91 Call 19.50 9/05 Yes 0.15 0.16 0.15 -0.09 -37.50% 34,982 326 0.92 0.15 7 37 None
OPEN Options Chain 4.45 Call 6.00 9/05 No 0.11 0.12 0.11 -0.02 -15.39% 34,770 13,219 2.08 0.18 7 23 None
AAPL Options Chain 232.14 Put 230.00 9/05 No 1.96 1.99 1.98 -0.16 -7.48% 34,103 3,806 0.23 -0.38 8 64 None
ONDS Options Chain 5.86 Call 9.00 10/17 No 0.45 0.50 0.47 % 33,970 0 1.46 0.31 8 27 None
BABA Options Chain 135.00 Call 130.00 9/19 No 8.05 8.15 8.10 +5.85 +260.00% 32,488 23,584 0.39 0.69 17 41 None
TSLA Options Chain 333.87 Call 360.00 9/05 No 0.70 0.72 0.70 -2.33 -76.90% 32,245 12,216 0.39 0.09 8 49 None
U Options Chain 39.41 Call 40.50 9/05 No 0.89 0.93 0.90 -0.50 -35.72% 32,190 428 0.62 0.39 6 42 None
GOOGL Options Chain 212.91 Call 220.00 9/12 No 3.15 3.30 3.20 +0.72 +29.04% 32,114 1,987 0.36 0.33 14 70 None
BABA Options Chain 135.00 Call 135.00 9/05 No 3.10 3.25 3.18 +2.54 +396.88% 32,084 1,499 0.42 0.52 17 41 None
NVDA Options Chain 174.18 Call 172.50 9/05 Yes 4.10 4.20 4.15 -4.62 -52.68% 32,039 2,489 0.33 0.59 16 59 None
RGTI Options Chain 16.23 Put 14.50 9/05 No 0.09 0.12 0.10 -0.02 -16.67% 31,668 2,465 0.74 -0.11 3 18 None
TSLA Options Chain 333.87 Call 345.00 9/05 No 2.82 2.85 2.85 -5.55 -66.08% 31,258 7,848 0.37 0.27 8 49 None
GOOGL Options Chain 212.91 Call 210.00 9/05 No 6.40 6.50 6.45 +1.05 +19.45% 31,076 34,808 0.40 0.62 14 70 None
OPEN Options Chain 4.45 Call 4.50 9/05 No 0.41 0.42 0.41 +0.02 +5.13% 30,956 19,052 1.77 0.53 7 23 None
KEY Options Chain 19.36 Call 15.00 9/19 No 4.35 4.40 4.40 +0.15 +3.53% 30,780 5,184 0.75 1.00 7 50 None
U Options Chain 39.41 Put 35.50 9/05 No 0.14 0.17 0.17 +0.01 +6.25% 30,650 59 0.60 -0.10 6 42 None
BABA Options Chain 135.00 Call 140.00 9/05 No 1.58 1.60 1.60 +1.24 +344.45% 30,341 1,832 0.46 0.31 17 41 None
NVDA Options Chain 174.18 Call 260.00 12/19 Yes 0.61 0.65 0.62 -0.22 -26.19% 30,307 3,402 0.39 0.04 16 59 None
MSTR Options Chain 334.41 Call 372.50 9/05 No 1.50 1.65 1.54 -0.65 -29.68% 30,193 641 0.63 0.11 6 75 None
MSFT Options Chain 506.69 Call 515.00 11/21 Yes 19.30 22.25 19.94 -2.01 -9.16% 29,788 30,834 0.22 0.49 13 68 None
MSFT Options Chain 506.69 Call 485.00 11/21 Yes 38.15 39.05 38.20 -1.60 -4.02% 29,526 590 0.24 0.70 13 68 None
MSTR Options Chain 334.41 Call 375.00 9/05 No 1.34 1.40 1.37 -0.58 -29.75% 27,815 13,596 0.62 0.10 6 75 None
AMD Options Chain 162.63 Call 170.00 9/05 No 0.94 0.95 0.95 -2.20 -69.85% 27,075 9,575 0.37 0.22 13 58 None
TSLA Options Chain 333.87 Put 335.00 9/05 No 7.25 7.35 7.30 +3.95 +117.91% 26,925 3,085 0.37 -0.51 8 49 None
SMCI Options Chain 41.54 Call 46.50 9/05 No 0.08 0.10 0.09 -0.38 -80.86% 26,614 8,321 0.53 0.07 12 50 None
NVDA Options Chain 174.18 Call 180.00 9/19 Yes 3.20 3.35 3.30 -2.88 -46.61% 26,608 40,757 0.33 0.36 16 59 None
AFRM Options Chain 88.46 Call 100.00 9/05 No 0.29 0.32 0.29 -0.56 -65.89% 26,368 907 0.63 0.09 4 44 None
SOFI Options Chain 25.54 Call 30.00 10/17 No 0.81 0.83 0.82 -0.21 -20.39% 26,082 37,433 0.59 0.28 10 49 None
NVDA Options Chain 174.18 Call 185.00 9/19 Yes 1.81 1.87 1.85 -1.97 -51.58% 25,980 103,079 0.32 0.25 16 59 None
MSTR Options Chain 334.41 Call 347.50 9/05 No 5.20 5.50 5.30 -2.10 -28.38% 25,297 720 0.57 0.33 6 75 None
INTC Options Chain 24.35 Call 24.50 9/05 No 0.46 0.47 0.46 -0.39 -45.89% 25,135 6,058 0.39 0.47 4 45 None
NVDA Options Chain 174.18 Call 190.00 9/19 Yes 1.00 1.04 1.03 -1.11 -51.87% 25,094 106,411 0.33 0.16 16 59 None
KEY Options Chain 19.36 Call 18.50 9/05 No 0.85 0.89 0.85 -0.03 -3.41% 25,090 3,870 0.36 1.00 7 50 None
NVDA Options Chain 174.18 Call 200.00 9/05 Yes 0.05 0.06 0.06 -0.07 -53.85% 24,768 56,874 0.45 0.00 16 59 None
OPEN Options Chain 4.45 Put 4.00 9/05 No 0.20 0.21 0.20 -0.12 -37.50% 24,224 11,509 1.68 -0.28 7 23 None
TSLA Options Chain 333.87 Put 190.00 9/12 No 0.07 0.09 0.09 +0.02 +28.58% 23,858 8,832 1.12 0.00 8 49 None
NBIS Options Chain 68.32 Call 71.00 9/05 No 1.15 1.25 1.20 -2.13 -63.97% 23,753 424 0.59 0.35 3 21 None
BABA Options Chain 135.00 Call 140.00 9/19 No 3.40 3.55 3.50 +2.58 +280.44% 23,507 14,872 0.42 0.39 17 41 None
MARA Options Chain 15.98 Call 18.00 9/05 No 0.05 0.06 0.06 -0.02 -25.00% 23,413 35,862 0.61 0.09 12 58 None
SMCI Options Chain 41.54 Call 45.50 9/05 No 0.13 0.15 0.14 -0.56 -80.00% 23,288 1,463 0.50 0.10 12 50 None
NIO Options Chain 6.38 Call 6.50 9/05 Yes 0.34 0.35 0.35 -0.05 -12.50% 22,997 13,748 1.12 0.48 6 -7 None
TSLA Options Chain 333.87 Put 330.00 9/05 No 5.00 5.10 5.04 +2.80 +125.00% 22,986 5,749 0.38 -0.39 8 49 None
AMZN Options Chain 229.00 Call 232.50 9/05 No 1.21 1.24 1.20 -1.35 -52.95% 22,922 5,818 0.20 0.30 15 65 None
MSTR Options Chain 334.41 Call 350.00 9/05 No 4.50 4.85 4.65 -1.71 -26.89% 22,439 14,578 0.56 0.30 6 75 None
NVDA Options Chain 174.18 Put 167.50 9/05 Yes 0.96 0.98 0.99 +0.63 +175.00% 22,436 9,783 0.35 -0.21 16 59 None
TSLA Options Chain 333.87 Put 340.00 9/05 No 10.10 10.25 10.19 +5.24 +105.86% 22,303 4,586 0.38 -0.63 8 49 None
BABA Options Chain 135.00 Call 135.00 9/19 No 5.30 5.45 5.36 +3.91 +269.66% 22,284 18,876 0.40 0.53 17 41 None
HE Options Chain 12.96 Call 13.50 9/05 No 0.09 0.11 0.10 +0.02 +25.00% 22,233 254 0.40 0.24 8 42 None
AMD Options Chain 162.63 Call 167.50 9/05 No 1.50 1.52 1.50 -2.90 -65.91% 22,075 3,454 0.36 0.30 13 58 None
TSLA Options Chain 333.87 Call 342.50 9/05 No 3.50 3.55 3.49 -6.36 -64.57% 22,026 3,495 0.36 0.31 8 49 None
AAPL Options Chain 232.14 Call 230.00 9/19 No 6.75 6.95 6.80 -0.60 -8.11% 21,924 51,948 0.24 0.59 8 64 None
NVDA Options Chain 174.18 Put 160.00 9/05 Yes 0.24 0.26 0.25 +0.09 +56.25% 21,823 42,711 0.40 -0.05 16 59 None
TSLA Options Chain 333.87 Call 335.00 9/05 No 6.40 6.55 6.50 -8.20 -55.79% 21,511 5,016 0.37 0.49 8 49 None
MSTR Options Chain 334.41 Call 345.00 9/05 No 5.90 6.15 5.96 -2.14 -26.42% 20,636 1,251 0.55 0.37 6 75 None
NVDA Options Chain 174.18 Call 170.00 9/05 Yes 5.75 5.90 5.85 -5.15 -46.82% 20,614 6,022 0.34 0.70 16 59 None
WBD Options Chain 11.64 Call 13.50 10/10 No 0.10 0.14 0.12 % 20,569 0 0.39 0.15 3 17 None
NVDA Options Chain 174.18 Put 170.00 11/21 Yes 10.35 10.60 10.60 +2.30 +27.72% 20,531 13,123 0.40 -0.39 16 59 None
AI Options Chain 16.91 Call 20.00 9/05 Yes 0.10 0.11 0.11 -0.06 -35.30% 20,417 2,030 0.93 0.11 7 37 None
SOFI Options Chain 25.54 Call 29.00 10/17 No 1.02 1.05 1.03 -0.26 -20.16% 20,397 2,337 0.58 0.33 10 49 None
NVDA Options Chain 174.18 Call 200.00 9/19 Yes 0.34 0.37 0.35 -0.35 -50.00% 20,263 118,623 0.35 0.06 16 59 None
TLRY Options Chain 1.38 Call 1.50 9/05 No 0.10 0.11 0.11 -0.07 -38.89% 20,117 29,146 1.97 0.44 8 28 None
AAPL Options Chain 232.14 Call 232.50 9/05 No 2.86 2.93 2.85 -0.65 -18.58% 19,760 7,939 0.23 0.49 8 64 None
MRVL Options Chain 62.87 Call 70.00 10/17 No 1.81 1.86 1.86 -9.14 -83.10% 19,743 2,309 0.45 0.30 7 50 None
SMCI Options Chain 41.54 Put 38.00 9/05 No 0.18 0.19 0.19 +0.06 +46.16% 19,652 1,705 0.56 -0.12 12 50 None
AMD Options Chain 162.63 Put 160.00 9/05 No 2.16 2.18 2.19 +1.24 +130.53% 19,409 5,642 0.38 -0.35 13 58 None
SMR Options Chain 34.65 Put 31.50 9/05 No 0.25 0.30 0.27 +0.02 +8.00% 19,388 35 0.72 -0.16 3 20 None
PLTR Options Chain 156.71 Call 170.00 9/05 No 0.42 0.43 0.43 -0.33 -43.43% 19,311 12,798 0.44 0.10 11 51 None
BULL Options Chain 13.59 Call 14.50 9/05 No 0.20 0.25 0.21 -0.78 -78.79% 19,304 2,558 0.73 0.26 3 17 None
INTC Options Chain 24.35 Call 25.00 9/05 No 0.29 0.30 0.29 -0.29 -50.00% 19,162 14,408 0.40 0.35 4 45 None
KEY Options Chain 19.36 Call 16.00 9/19 No 3.35 3.40 3.40 +0.10 +3.03% 18,960 3,081 0.60 1.00 7 50 None
NKE Options Chain 77.37 Call 47.50 9/19 No 29.10 30.90 29.80 -0.70 -2.30% 18,880 1,667 1.11 1.00 10 53 None
PLTR Options Chain 156.71 Call 167.50 9/05 No 0.63 0.65 0.64 -0.48 -42.86% 18,870 12,684 0.43 0.15 11 51 None
NIO Options Chain 6.38 Call 7.00 9/19 Yes 0.35 0.36 0.36 -0.05 -12.20% 18,782 30,196 0.96 0.38 6 -7 None
NVDA Options Chain 174.18 Call 200.00 10/17 Yes 1.63 1.65 1.63 -1.01 -38.26% 18,742 49,766 0.34 0.16 16 59 None
JD Options Chain 31.07 Call 35.00 10/17 No 0.62 0.67 0.65 +0.16 +32.66% 18,636 16,789 0.41 0.25 19 33 None
COIN Options Chain 304.54 Call 315.00 9/05 No 3.50 3.75 3.65 -2.20 -37.61% 18,612 1,212 0.45 0.31 14 65 None
SMR Options Chain 34.65 Put 31.00 9/05 No 0.18 0.23 0.16 -0.05 -23.81% 18,589 473 0.68 -0.13 3 20 None
TSLA Options Chain 333.87 Call 347.50 9/05 No 2.24 2.28 2.24 -4.95 -68.85% 18,442 2,108 0.37 0.22 8 49 None
NVDA Options Chain 174.18 Call 185.00 9/12 Yes 1.03 1.07 1.03 -1.62 -61.14% 18,305 21,237 0.32 0.18 16 59 None
TSLA Options Chain 333.87 Call 355.00 9/05 No 1.13 1.14 1.12 -3.21 -74.14% 18,209 9,938 0.38 0.13 8 49 None
MSTR Options Chain 334.41 Call 355.00 9/05 No 3.50 3.80 3.69 -1.31 -26.20% 18,196 911 0.57 0.25 6 75 None
AMD Options Chain 162.63 Call 165.00 9/05 No 2.34 2.36 2.35 -3.70 -61.16% 18,126 3,730 0.37 0.41 13 58 None
MSTR Options Chain 334.41 Call 377.50 9/05 No 1.03 1.22 1.20 -0.50 -29.42% 18,093 15,473 0.64 0.09 6 75 None
OPEN Options Chain 4.45 Call 5.00 9/19 No 0.55 0.57 0.56 +0.01 +1.82% 18,093 34,322 1.79 0.48 7 23 None
NVDA Options Chain 174.18 Call 180.00 9/12 Yes 2.15 2.25 2.23 -2.62 -54.03% 18,071 9,943 0.32 0.31 16 59 None
EL Options Chain 91.73 Call 70.00 9/19 No 20.45 22.00 23.55 +5.00 +26.96% 18,062 3,646 1.19 1.00 6 48 None
BABA Options Chain 135.00 Call 150.00 9/19 No 1.37 1.42 1.37 +0.92 +204.45% 17,940 17,592 0.45 0.18 17 41 None
NVDA Options Chain 174.18 Put 180.00 9/05 Yes 6.65 6.80 6.70 +3.65 +119.68% 17,895 24,069 0.31 -0.77 16 59 None
SMCI Options Chain 41.54 Call 46.00 9/05 No 0.10 0.12 0.10 -0.46 -82.15% 17,788 2,242 0.51 0.08 12 50 None
FL Options Chain 24.70 Call 15.00 9/05 Yes 8.10 12.00 10.00 % 17,642 0 5.61 1.00 11 43 None
NVDA Options Chain 174.18 Put 170.00 9/19 Yes 3.65 3.85 3.80 +1.69 +80.10% 17,078 78,814 0.35 -0.36 16 59 None
RKLB Options Chain 48.60 Call 48.00 9/05 No 2.07 2.17 2.15 +0.34 +18.79% 17,012 897 0.65 0.58 3 43 None
MRVL Options Chain 62.87 Put 50.00 10/17 No 0.50 0.53 0.51 +0.29 +131.82% 16,752 2,289 0.51 -0.09 7 50 None
GOOGL Options Chain 212.91 Call 222.50 9/05 No 1.52 1.60 1.55 +0.43 +38.40% 16,632 5,624 0.40 0.21 14 70 None
NKE Options Chain 77.37 Call 55.00 9/19 No 22.30 22.45 22.30 -2.10 -8.61% 16,523 2,347 0.82 1.00 10 53 None
OPEN Options Chain 4.45 Call 5.50 9/05 No 0.16 0.18 0.16 -0.03 -15.79% 16,393 10,245 1.95 0.26 7 23 None
TSLA Options Chain 333.87 Put 320.00 9/05 No 2.23 2.26 2.25 +1.25 +125.00% 16,372 6,451 0.40 -0.21 8 49 None
NVDA Options Chain 174.18 Call 175.00 9/19 Yes 5.35 5.50 5.45 -3.80 -41.09% 16,284 64,141 0.34 0.50 16 59 None
TSLA Options Chain 333.87 Call 370.00 9/05 No 0.29 0.30 0.29 -1.21 -80.67% 16,278 6,842 0.41 0.04 8 49 None
NVDA Options Chain 174.18 Put 155.00 9/05 Yes 0.11 0.13 0.13 +0.03 +30.00% 15,959 11,768 0.45 -0.01 16 59 None
ONDS Options Chain 5.86 Call 9.00 12/19 Yes 1.00 1.05 1.04 % 15,952 0 1.40 0.45 8 27 None
VZ Options Chain 44.23 Call 46.50 9/05 No 0.00 0.05 0.16 +0.12 +300.00% 15,909 18,413 0.24 0.01 14 72 None
NVDA Options Chain 174.18 Call 175.00 9/12 Yes 4.20 4.30 4.25 -3.87 -47.66% 15,565 5,207 0.33 0.49 16 59 None
OPEN Options Chain 4.45 Call 9.50 9/05 No 0.02 0.04 0.04 +0.01 +33.34% 15,563 978 2.90 0.01 7 23 None
NVDA Options Chain 174.18 Call 192.50 9/05 Yes 0.10 0.11 0.11 -0.19 -63.34% 15,526 6,900 0.38 0.01 16 59 None
ASTS Options Chain 48.94 Call 49.50 9/05 No 1.56 1.66 1.62 -0.23 -12.44% 15,474 138 0.69 0.47 5 42 None
ASTS Options Chain 48.94 Put 42.50 9/05 No 0.12 0.16 0.15 -0.23 -60.53% 15,289 72 0.70 -0.07 5 42 None
RKLB Options Chain 48.60 Put 41.00 9/05 No 0.10 0.24 0.12 -0.14 -53.85% 15,210 272 0.84 -0.05 3 43 None
NVDA Options Chain 174.18 Call 195.00 9/19 Yes 0.57 0.59 0.58 -0.64 -52.46% 15,139 49,379 0.34 0.10 16 59 None
PLTR Options Chain 156.71 Call 165.00 9/05 No 0.95 0.99 0.97 -0.67 -40.86% 15,127 9,397 0.42 0.21 11 51 None
LCID Options Chain 2.07 Put 2.00 9/19 No 0.15 0.16 0.16 +0.03 +23.08% 15,120 60,651 0.77 -0.48 6 25 None
TEVA Options Chain 18.38 Call 22.00 9/18 Yes 1.83 2.02 1.85 -0.08 -4.15% 15,088 490 0.38 0.44 6 38 None
HBAN Options Chain 17.81 Call 18.00 9/19 No 0.30 0.35 0.34 +0.08 +30.77% 14,908 6,302 0.26 0.43 11 66 None
NIO Options Chain 6.38 Call 7.00 9/05 Yes 0.19 0.20 0.19 -0.04 -17.40% 14,753 18,397 1.18 0.31 6 -7 None
AMZN Options Chain 229.00 Call 237.50 9/05 No 0.27 0.29 0.26 -0.58 -69.05% 14,738 3,842 0.19 0.10 15 65 None
AMD Options Chain 162.63 Put 162.50 9/05 No 3.15 3.25 3.18 +1.74 +120.84% 14,586 2,877 0.38 -0.47 13 58 None
MTCH Options Chain 37.34 Call 38.50 9/12 No 0.38 0.42 0.38 -0.03 -7.32% 14,554 4 0.28 0.29 12 56 None
TSLA Options Chain 333.87 Call 337.50 9/05 No 5.30 5.40 5.35 -7.65 -58.85% 14,500 1,190 0.37 0.43 8 49 None
OPEN Options Chain 4.45 Call 4.00 9/05 No 0.66 0.67 0.66 +0.07 +11.87% 14,461 12,992 1.70 0.72 7 23 None
AMZN Options Chain 229.00 Call 230.00 9/05 No 2.22 2.26 2.19 -1.79 -44.98% 14,448 8,138 0.20 0.46 15 65 None
UPST Options Chain 73.28 Call 77.00 9/05 No 1.00 1.14 1.04 -0.19 -15.45% 14,413 673 0.60 0.28 5 44 None
PLTR Options Chain 156.71 Put 155.00 9/05 No 2.82 2.86 2.83 +0.12 +4.43% 14,352 6,413 0.43 -0.41 11 51 None
UPST Options Chain 73.28 Put 68.00 9/05 No 0.65 0.70 0.68 -0.38 -35.85% 14,329 595 0.62 -0.19 5 44 None
TSLA Options Chain 333.87 Call 400.00 9/19 No 1.00 1.02 1.02 -1.31 -56.23% 14,192 39,421 0.47 0.07 8 49 None
NVDA Options Chain 174.18 Put 160.00 9/19 Yes 1.42 1.46 1.45 +0.63 +76.83% 14,185 46,209 0.39 -0.16 16 59 None
IREN Options Chain 26.48 Call 30.00 9/19 No 1.08 1.13 1.11 +0.42 +60.87% 14,131 7,010 0.91 0.33 9 34 None
NVDA Options Chain 174.18 Put 177.50 9/05 Yes 4.85 4.95 5.00 +2.96 +145.10% 14,071 19,256 0.31 -0.66 16 59 None
OPEN Options Chain 4.45 Put 4.50 9/05 No 0.45 0.46 0.45 -0.15 -25.00% 14,064 7,165 1.75 -0.47 7 23 None
IREN Options Chain 26.48 Call 30.00 10/17 No 2.28 2.50 2.41 +0.77 +46.96% 13,986 10,341 0.94 0.42 9 34 None
AAPL Options Chain 232.14 Call 240.00 9/05 No 0.45 0.47 0.45 -0.39 -46.43% 13,972 11,369 0.21 0.13 8 64 None
AFRM Options Chain 88.46 Put 86.00 9/05 No 1.69 1.80 1.70 -7.72 -81.96% 13,948 17 0.59 -0.34 4 44 None
BABA Options Chain 135.00 Call 130.00 9/05 No 6.00 6.25 6.15 +4.93 +404.10% 13,929 5,098 0.39 0.76 17 41 None
NVDA Options Chain 174.18 Put 150.00 10/17 Yes 1.82 1.88 1.88 +0.58 +44.62% 13,875 42,068 0.41 -0.14 16 59 None
NVDA Options Chain 174.18 Put 175.00 9/19 Yes 5.75 5.95 5.82 +2.37 +68.70% 13,860 32,087 0.34 -0.50 16 59 None
NKE Options Chain 77.37 Call 65.00 9/19 No 12.20 13.20 12.30 -0.55 -4.28% 13,810 4,122 0.47 1.00 10 53 None
HPQ Options Chain 28.54 Call 29.50 9/05 No 0.11 0.12 0.12 -0.01 -7.70% 13,756 184 0.27 0.20 11 52 None
INTC Options Chain 24.35 Call 31.00 10/17 No 0.29 0.32 0.30 -0.11 -26.83% 13,719 2,536 0.54 0.15 4 45 None
AMD Options Chain 162.63 Call 175.00 9/05 No 0.37 0.38 0.38 -1.10 -74.33% 13,708 7,932 0.39 0.12 13 58 None
TSLA Options Chain 333.87 Put 260.00 9/05 No 0.11 0.12 0.11 +0.03 +37.50% 13,676 1,213 0.79 0.00 8 49 None
NBIS Options Chain 68.32 Put 61.00 9/05 No 0.25 0.35 0.27 +0.04 +17.40% 13,550 315 0.66 -0.10 3 21 None
GOOGL Options Chain 212.91 Call 225.00 9/05 No 1.12 1.17 1.13 +0.32 +39.51% 13,501 9,500 0.41 0.16 14 70 None
TSLA Options Chain 333.87 Call 365.00 9/05 No 0.44 0.46 0.44 -1.70 -79.44% 13,366 7,544 0.40 0.06 8 49 None
NVDA Options Chain 174.18 Call 190.00 10/17 Yes 3.35 3.45 3.37 -1.93 -36.42% 13,141 38,204 0.33 0.27 16 59 None
NVDA Options Chain 174.18 Put 162.50 9/05 Yes 0.37 0.39 0.39 +0.18 +85.72% 13,083 4,102 0.38 -0.08 16 59 None
GOOGL Options Chain 212.91 Call 217.50 9/05 No 2.84 2.92 2.87 +0.67 +30.46% 13,042 2,703 0.40 0.35 14 70 None
AMZN Options Chain 229.00 Call 240.00 9/12 No 0.63 0.66 0.60 -0.67 -52.76% 13,020 11,458 0.21 0.15 15 65 None
IREN Options Chain 26.48 Call 30.00 9/05 No 0.27 0.28 0.28 0.00 0.00% 12,985 2,217 0.89 0.17 9 34 None
NVDA Options Chain 174.18 Call 175.00 10/17 Yes 8.95 9.10 8.93 -3.85 -30.13% 12,867 36,217 0.35 0.53 16 59 None
ONDS Options Chain 5.86 Call 7.50 1/16 Yes 1.40 1.50 1.45 +0.30 +26.09% 12,844 5,512 1.33 0.55 8 27 None
NVDA Options Chain 174.18 Put 175.00 9/12 Yes 4.75 4.85 4.78 +2.33 +95.11% 12,761 5,435 0.33 -0.51 16 59 None
PLTR Options Chain 156.71 Put 150.00 9/05 No 1.35 1.39 1.39 -0.02 -1.42% 12,729 13,543 0.46 -0.22 11 51 None
NIO Options Chain 6.38 Put 6.00 9/19 Yes 0.34 0.36 0.35 +0.03 +9.38% 12,650 11,916 0.88 -0.34 6 -7 None
BABA Options Chain 135.00 Call 150.00 10/17 No 3.20 3.35 3.30 +2.20 +200.00% 12,630 7,421 0.41 0.28 17 41 None
NIO Options Chain 6.38 Put 6.00 9/05 Yes 0.20 0.21 0.21 +0.05 +31.25% 12,534 17,069 1.07 -0.31 6 -7 None
BTG Options Chain 4.13 Call 2.50 1/16 Yes 1.65 1.70 1.68 +0.09 +5.66% 12,517 37,064 0.58 0.96 8 48 None
CMA Options Chain 70.58 Call 75.00 9/19 No 0.55 0.65 0.55 0.00 0.00% 12,433 9,501 0.31 0.21 13 65 None
KEY Options Chain 19.36 Call 17.00 9/19 No 2.35 2.39 2.45 +0.10 +4.26% 12,411 1,873 0.53 1.00 7 50 None
AAPL Options Chain 232.14 Call 230.00 9/05 No 4.30 4.45 4.31 -0.72 -14.32% 12,395 15,256 0.24 0.62 8 64 None
BABA Options Chain 135.00 Put 130.00 9/05 No 0.97 1.00 1.00 -10.20 -91.08% 12,359 104 0.39 -0.24 17 41 None
INTC Options Chain 24.35 Call 26.50 9/05 No 0.08 0.09 0.08 -0.13 -61.91% 12,353 4,252 0.48 0.16 4 45 None
COIN Options Chain 304.54 Call 317.50 9/05 No 2.89 3.10 3.10 -1.84 -37.25% 12,189 247 0.45 0.26 14 65 None
FL Options Chain 24.70 Call 20.00 11/21 Yes 4.00 5.00 4.65 -0.35 -7.00% 12,180 1,333 0.00 0.95 11 43 None
AMZN Options Chain 229.00 Call 235.00 9/05 No 0.60 0.61 0.60 -0.94 -61.04% 12,130 11,614 0.19 0.18 15 65 None
CIFR Options Chain 7.64 Call 7.00 9/19 No 1.11 1.19 1.10 +0.40 +57.15% 12,092 39,739 1.16 0.68 6 37 None
TSLA Options Chain 333.87 Put 325.00 9/05 No 3.35 3.45 3.40 +1.89 +125.17% 11,981 4,475 0.39 -0.29 8 49 None
NVDA Options Chain 174.18 Put 170.00 10/17 Yes 6.55 6.80 6.75 +2.09 +44.85% 11,960 47,296 0.36 -0.38 16 59 None
TSLA Options Chain 333.87 Put 345.00 9/05 No 13.60 13.80 13.70 +6.66 +94.61% 11,912 3,732 0.38 -0.73 8 49 None
NVDA Options Chain 174.18 Put 165.00 9/19 Yes 2.29 2.39 2.38 +1.11 +87.41% 11,905 45,681 0.37 -0.24 16 59 None
BAC Options Chain 50.74 Call 52.00 9/05 No 0.07 0.09 0.08 -0.01 -11.12% 11,884 2,958 0.17 0.13 12 74 None
TSLA Options Chain 333.87 Call 350.00 9/19 No 7.30 7.40 7.30 -5.70 -43.85% 11,775 22,262 0.41 0.33 8 49 None
NVDA Options Chain 174.18 Call 195.00 9/05 Yes 0.08 0.09 0.08 -0.14 -63.64% 11,769 51,137 0.41 0.00 16 59 None
TSLA Options Chain 333.87 Call 352.50 9/05 No 1.41 1.44 1.43 -3.67 -71.97% 11,767 2,636 0.37 0.16 8 49 None
INTC Options Chain 24.35 Call 26.00 9/05 No 0.12 0.13 0.13 -0.14 -51.86% 11,740 37,873 0.45 0.21 4 45 None
VZ Options Chain 44.23 Call 45.00 9/05 No 0.09 0.10 0.09 0.00 0.00% 11,660 4,558 0.14 0.20 14 72 None
AFRM Options Chain 88.46 Call 90.00 9/05 No 2.14 2.20 2.17 -0.13 -5.66% 11,613 1,371 0.58 0.43 4 44 None
AAPL Options Chain 232.14 Put 225.00 9/05 No 0.83 0.86 0.84 -0.15 -15.16% 11,592 26,920 0.26 -0.20 8 64 None
NIO Options Chain 6.38 Put 5.00 9/19 Yes 0.08 0.09 0.08 -0.01 -11.12% 11,517 45,621 0.93 -0.14 6 -7 None
NVDA Options Chain 174.18 Call 190.00 9/12 Yes 0.48 0.51 0.50 -0.80 -61.54% 11,486 20,191 0.33 0.10 16 59 None
TSLA Options Chain 333.87 Put 337.50 9/05 No 8.60 8.75 8.70 +4.62 +113.24% 11,440 1,622 0.37 -0.57 8 49 None
MRVL Options Chain 62.87 Put 60.00 9/19 No 1.43 1.49 1.43 +1.02 +248.78% 11,354 9,735 0.46 -0.31 7 50 None
AI Options Chain 16.91 Call 18.50 9/05 Yes 0.29 0.32 0.29 -0.15 -34.10% 11,338 3,239 0.91 0.25 7 37 None
BABA Options Chain 135.00 Call 135.00 10/17 No 7.65 8.10 8.00 +5.18 +183.69% 11,304 16,521 0.38 0.55 17 41 None
NVDA Options Chain 174.18 Put 150.00 12/19 Yes 5.40 5.60 5.60 +1.20 +27.28% 11,245 31,537 0.43 -0.21 16 59 None
MSTR Options Chain 334.41 Put 250.00 9/05 No 0.61 0.74 0.74 -0.19 -20.43% 11,216 16,594 0.83 0.00 6 75 None
TSLA Options Chain 333.87 Put 120.00 9/05 No 0.00 0.01 0.01 0.00 0.00% 11,099 16 2.30 0.00 8 49 None
HOOD Options Chain 104.03 Call 115.00 9/05 No 0.60 0.63 0.61 -0.12 -16.44% 11,032 13,226 0.63 0.15 11 57 None
TSM Options Chain 230.87 Put 235.00 9/26 No 9.60 10.50 9.81 +3.63 +58.74% 11,011 234 0.32 -0.56 24 76
Dividend Stock List
UNH Options Chain 309.87 Call 310.00 9/05 No 4.60 4.80 4.75 +2.65 +126.19% 10,931 4,517 0.27 0.51 13 69 None
GOOGL Options Chain 212.91 Call 215.00 9/05 No 3.75 3.90 3.81 +0.83 +27.86% 10,924 13,132 0.40 0.44 14 70 None
BMNR Options Chain 43.62 Put 43.00 9/05 No 1.70 1.85 1.80 +0.04 +2.28% 10,910 10,237 0.91 -0.41 6 21 None
T Options Chain 29.29 Call 29.50 9/05 No 0.17 0.18 0.17 +0.06 +54.55% 10,903 13,543 0.16 0.39 11 65 None
EPD Options Chain 32.14 Call 33.00 9/05 No 0.03 0.04 0.04 +0.03 +300.00% 10,865 1,244 0.15 0.07 13 68 None
NKE Options Chain 77.37 Call 62.50 9/19 No 14.55 15.95 14.85 -0.75 -4.81% 10,839 2,530 0.55 1.00 10 53 None
BABA Options Chain 135.00 Put 120.00 10/17 No 1.70 1.76 1.76 -5.19 -74.68% 10,807 5,052 0.37 -0.16 17 41 None
CIFR Options Chain 7.64 Put 5.00 10/17 No 0.13 0.14 0.14 -0.05 -26.32% 10,795 6,397 1.00 -0.11 6 37 None
BABA Options Chain 135.00 Call 140.00 10/17 No 5.90 6.05 6.00 +3.86 +180.38% 10,792 9,288 0.39 0.44 17 41 None
HOOD Options Chain 104.03 Call 108.00 9/05 No 1.78 1.83 1.78 -0.28 -13.60% 10,656 16,008 0.58 0.33 11 57 None
PLTR Options Chain 156.71 Put 140.00 9/05 No 0.35 0.38 0.38 -0.03 -7.32% 10,507 9,088 0.56 -0.07 11 51 None
COIN Options Chain 304.54 Call 335.00 9/05 No 0.70 0.75 0.72 -0.93 -56.37% 10,485 989 0.48 0.08 14 65 None
OPEN Options Chain 4.45 Call 6.00 9/12 No 0.23 0.25 0.24 -0.02 -7.70% 10,467 6,088 1.94 0.27 7 23 None
BABA Options Chain 135.00 Call 137.00 9/05 No 2.36 2.47 2.41 +1.87 +346.30% 10,464 1,258 0.44 0.42 17 41 None
GME Options Chain 22.41 Call 23.00 9/05 No 0.17 0.19 0.18 -0.15 -45.46% 10,453 9,178 0.30 0.30 15 35 None
MARA Options Chain 15.98 Put 14.00 9/05 No 0.05 0.06 0.06 -0.02 -25.00% 10,440 1,734 0.70 -0.07 12 58 None
INFY Options Chain 16.82 Call 20.00 10/17 Yes 0.05 0.10 0.10 -0.05 -33.34% 10,431 55 0.30 0.05 16 54 None
CRON Options Chain 2.60 Put 2.50 9/19 No 0.10 0.20 0.15 0.00 0.00% 10,374 626 0.85 -0.36 17 31 None
BTDR Options Chain 14.29 Call 20.00 12/19 Yes 1.60 1.70 1.70 +0.33 +24.09% 10,357 12,945 1.03 0.37 7 28 None
NVDA Options Chain 174.18 Call 180.00 10/17 Yes 6.60 6.70 6.70 -2.95 -30.57% 10,326 31,092 0.34 0.43 16 59 None
AS Options Chain 39.32 Call 45.00 9/19 No 0.25 0.40 0.31 -0.29 -48.34% 10,323 14,047 0.50 0.14 3 20 None
NVDA Options Chain 174.18 Call 182.50 9/12 Yes 1.51 1.55 1.55 -2.14 -58.00% 10,287 6,367 0.32 0.24 16 59 None
NVDA Options Chain 174.18 Call 205.00 9/05 Yes 0.03 0.04 0.04 -0.04 -50.00% 10,263 12,284 0.49 0.00 16 59 None
BMNR Options Chain 43.62 Call 51.00 9/05 No 0.45 0.50 0.46 -0.54 -54.00% 10,249 9,924 1.01 0.15 6 21 None
AAPL Options Chain 232.14 Call 235.00 9/12 No 3.10 3.20 3.20 -0.59 -15.57% 10,248 27,149 0.24 0.41 8 64 None
IQ Options Chain 2.65 Put 2.50 9/19 No 0.07 0.11 0.10 -0.04 -28.58% 10,206 2,966 0.61 -0.32 9 2 None
TSLA Options Chain 333.87 Call 332.50 9/05 No 7.70 7.85 7.70 -8.90 -53.62% 10,193 691 0.37 0.55 8 49 None
AMD Options Chain 162.63 Call 177.50 9/05 No 0.25 0.26 0.25 -0.72 -74.23% 10,192 4,358 0.40 0.09 13 58 None
BULL Options Chain 13.59 Call 15.00 9/19 No 0.50 0.60 0.55 -0.67 -54.92% 10,172 21,880 0.83 0.33 3 17 None
DJT Options Chain 17.53 Put 18.00 9/05 No 0.65 0.74 0.73 +0.23 +46.00% 10,158 408 0.56 -0.58 3 18 None
CPNG Options Chain 28.58 Call 29.50 9/05 No 0.05 0.08 0.07 -0.08 -53.34% 10,126 63 0.21 0.14 13 28 None
GME Options Chain 22.41 Call 35.00 1/15 Yes 3.45 4.35 3.68 +0.03 +0.83% 10,089 8,217 0.64 0.43 15 35 None
HAL Options Chain 22.73 Put 21.00 9/05 No 0.04 0.05 0.04 -0.01 -20.00% 10,085 425 0.38 0.00 12 64 None
NIO Options Chain 6.38 Put 6.50 9/12 Yes 0.44 0.55 0.54 +0.08 +17.40% 10,079 1,890 0.94 -0.51 6 -7 None
PII Options Chain 56.58 Call 40.00 9/19 No 14.60 16.70 16.51 +0.56 +3.52% 10,060 1,345 0.00 1.00 9 49 None
BABA Options Chain 135.00 Call 120.00 9/19 No 15.35 16.10 15.97 +10.47 +190.37% 10,037 30,678 0.40 0.90 17 41 None
FUBO Options Chain 3.53 Call 4.00 9/05 No 0.05 0.06 0.06 +0.03 +100.00% 10,019 6,230 0.98 0.14 13 36 None
SHEL Options Chain 73.88 Call 76.00 9/05 No 0.05 0.10 0.07 -0.03 -30.00% 10,013 44 0.15 0.08 14 69 None
INFY Options Chain 16.82 Put 20.00 10/17 Yes 2.05 3.50 3.20 +1.16 +56.87% 10,002 5 0.55 -0.95 16 54 None
BMNR Options Chain 43.62 Call 107.00 9/05 No 0.00 0.10 0.10 +0.04 +66.67% 9,984 735 2.82 0.00 6 21 None
OKLO Options Chain 73.64 Call 77.00 9/05 No 1.41 1.53 1.55 -2.30 -59.74% 9,984 820 0.69 0.33 3 21 None
NVDA Options Chain 174.18 Call 177.50 9/12 Yes 3.05 3.15 3.10 -3.35 -51.94% 9,958 1,805 0.32 0.40 16 59 None
RIVN Options Chain 13.57 Call 14.00 9/19 No 0.46 0.47 0.47 -0.06 -11.33% 9,929 37,495 0.49 0.42 9 29 None
TSLA Options Chain 333.87 Put 332.50 9/05 No 6.05 6.15 6.10 +3.35 +121.82% 9,912 1,650 0.38 -0.45 8 49 None
BABA Options Chain 135.00 Call 134.00 9/05 No 3.55 3.75 3.68 +2.94 +397.30% 9,891 381 0.41 0.57 17 41 None
INTC Options Chain 24.35 Call 25.00 10/17 No 1.33 1.36 1.33 -0.39 -22.68% 9,889 44,320 0.44 0.48 4 45 None
NBIS Options Chain 68.32 Put 63.00 9/05 No 0.50 0.55 0.55 +0.15 +37.50% 9,875 242 0.63 -0.16 3 21 None
FL Options Chain 24.70 Call 22.50 1/16 Yes 1.30 3.00 2.10 -0.40 -16.00% 9,867 1,083 0.23 0.75 11 43 None
LYFT Options Chain 16.22 Put 16.00 11/21 Yes 1.59 1.66 1.63 +0.04 +2.52% 9,835 341 0.59 -0.41 12 39 None
AAPL Options Chain 232.14 Call 240.00 9/19 No 2.14 2.20 2.15 -0.46 -17.63% 9,766 48,167 0.22 0.29 8 64 None
HOOD Options Chain 104.03 Call 110.00 9/05 No 1.28 1.34 1.31 -0.20 -13.25% 9,749 21,717 0.59 0.26 11 57 None
OPEN Options Chain 4.45 Put 3.50 9/05 No 0.06 0.07 0.06 -0.07 -53.85% 9,704 10,165 1.63 -0.13 7 23 None
HOOD Options Chain 104.03 Call 116.00 9/05 No 0.51 0.54 0.53 -0.09 -14.52% 9,613 3,866 0.64 0.13 11 57 None
BULL Options Chain 13.59 Put 12.00 9/05 No 0.04 0.05 0.05 -0.04 -44.45% 9,581 741 0.65 -0.09 3 17 None
GOOG Options Chain 213.53 Put 207.50 9/05 No 2.14 2.21 2.20 -0.01 -0.46% 9,514 1,417 0.40 -0.28 14 70 None
NKE Options Chain 77.37 Call 57.50 9/19 No 19.50 20.95 19.80 -2.05 -9.39% 9,500 1,298 0.73 1.00 10 53 None
BAC Options Chain 50.74 Call 51.00 9/05 No 0.34 0.35 0.34 +0.04 +13.34% 9,411 3,174 0.18 0.39 12 74 None
NVDA Options Chain 174.18 Put 158.00 9/19 Yes 1.17 1.21 1.28 +0.59 +85.51% 9,404 8,492 0.40 -0.14 16 59 None
TSLA Options Chain 333.87 Put 300.00 9/05 No 0.41 0.43 0.43 +0.17 +65.39% 9,392 7,703 0.47 -0.06 8 49 None
PLTR Options Chain 156.71 Call 162.50 9/05 No 1.44 1.51 1.48 -0.86 -36.76% 9,361 9,215 0.41 0.29 11 51 None
NVDA Options Chain 174.18 Put 170.00 9/12 Yes 2.69 2.79 2.79 +1.44 +106.67% 9,345 7,999 0.35 -0.34 16 59 None
BABA Options Chain 135.00 Call 155.00 10/17 No 2.28 2.56 2.40 +1.58 +192.69% 9,295 3,354 0.42 0.22 17 41 None
BULL Options Chain 13.59 Call 16.00 9/05 No 0.07 0.08 0.08 -0.40 -83.34% 9,248 7,909 0.88 0.09 3 17 None
AMD Options Chain 162.63 Call 180.00 9/05 No 0.17 0.18 0.18 -0.46 -71.88% 9,237 10,606 0.42 0.06 13 58 None
OPEN Options Chain 4.45 Call 6.00 9/19 No 0.35 0.37 0.35 +0.01 +2.95% 9,076 28,176 1.90 0.34 7 23 None
MRVL Options Chain 62.87 Call 70.00 9/19 No 0.70 0.76 0.71 -8.96 -92.66% 9,073 5,911 0.47 0.19 7 50 None
INTC Options Chain 24.35 Call 30.00 9/19 No 0.10 0.11 0.11 -0.06 -35.30% 9,069 61,380 0.57 0.07 4 45 None
MRVL Options Chain 62.87 Call 65.00 9/05 No 0.74 0.77 0.76 -12.82 -94.41% 9,005 207 0.45 0.32 7 50 None
NVDA Options Chain 174.18 Put 140.00 10/17 Yes 0.95 0.98 0.99 +0.25 +33.79% 9,004 31,968 0.44 -0.08 16 59 None
PLTR Options Chain 156.71 Put 30.00 9/19 No 0.00 0.01 0.01 0.00 0.00% 9,000 10,784 2.25 0.00 11 51 None
TSLA Options Chain 333.87 Put 322.50 9/05 No 2.75 2.79 2.78 +1.56 +127.87% 8,986 2,622 0.40 -0.25 8 49 None
NVDA Options Chain 174.18 Call 180.00 9/26 Yes 4.15 4.25 4.20 -2.75 -39.57% 8,984 8,916 0.33 0.39 16 59 None
GME Options Chain 22.41 Call 25.00 9/12 Yes 0.59 0.60 0.60 -0.10 -14.29% 8,965 10,913 0.82 0.28 15 35 None
NVDA Options Chain 174.18 Call 185.00 10/03 Yes 3.25 3.90 3.35 -2.30 -40.71% 8,963 3,761 0.33 0.31 16 59 None
BIDU Options Chain 95.30 Call 150.00 1/16 Yes 0.90 1.07 1.06 +0.31 +41.34% 8,942 3,084 0.47 0.09 18 32 None
NVDA Options Chain 174.18 Put 150.00 9/05 Yes 0.06 0.07 0.07 -0.01 -12.50% 8,917 8,846 0.51 0.00 16 59 None
PLTR Options Chain 156.71 Call 155.00 10/17 No 12.65 12.80 12.73 -1.22 -8.75% 8,880 6,176 0.50 0.57 11 51 None
DNN Options Chain 2.32 Call 2.50 10/17 No 0.10 0.15 0.13 +0.03 +30.00% 8,878 45,392 0.58 0.39 7 35 None
ONDS Options Chain 5.86 Put 3.50 10/17 No 0.10 0.20 0.20 +0.09 +81.82% 8,869 1,186 1.31 -0.09 8 27 None
AAPL Options Chain 232.14 Call 235.00 9/19 No 4.00 4.15 4.05 -0.50 -10.99% 8,837 29,486 0.23 0.44 8 64 None
OPEN Options Chain 4.45 Call 7.00 9/05 No 0.06 0.07 0.07 -0.01 -12.50% 8,785 14,179 2.33 0.09 7 23 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
PYPL Options Chain 70.19 Call 71.00 9/05 No 0.59 0.62 0.59 -0.12 -16.91% 8,768 3,340 0.24 0.38 10 60 None
ONDS Options Chain 5.86 Call 12.00 1/15 Yes 2.00 2.15 2.06 % 8,723 0 1.17 0.60 8 27 None
TSLA Options Chain 333.87 Call 330.00 9/05 No 9.15 9.30 9.05 -9.50 -51.22% 8,713 3,350 0.37 0.61 8 49 None
NIO Options Chain 6.38 Call 7.00 9/12 Yes 0.25 0.26 0.26 -0.04 -13.34% 8,711 5,905 0.98 0.35 6 -7 None
BABA Options Chain 135.00 Call 142.00 9/05 No 1.21 1.26 1.22 +0.93 +320.69% 8,707 41 0.49 0.24 17 41 None
WMT Options Chain 96.98 Call 96.00 9/05 No 1.44 1.50 1.46 +0.37 +33.95% 8,703 4,225 0.15 0.71 11 58 None
SBET Options Chain 17.82 Call 19.00 9/05 No 0.35 0.38 0.37 -0.23 -38.34% 8,676 1,176 0.79 0.32 7 21 None
SATS Options Chain 61.79 Put 55.00 9/05 No 0.75 1.00 0.95 -1.27 -57.21% 8,657 122 0.96 -0.21 7 54 None
RIOT Options Chain 13.76 Call 14.50 9/05 No 0.22 0.24 0.22 -0.08 -26.67% 8,568 1,680 0.66 0.29 9 47 None
COIN Options Chain 304.54 Call 337.50 9/05 No 0.60 0.64 0.63 -0.74 -54.02% 8,548 5,290 0.49 0.06 14 65 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 5 17 None
AFRM Options Chain 88.46 Call 105.00 9/05 No 0.11 0.14 0.12 -0.38 -76.00% 8,499 297 0.68 0.04 4 44 None
RIOT Options Chain 13.76 Call 16.00 9/05 No 0.04 0.06 0.05 -0.04 -44.45% 8,486 1,380 0.73 0.08 9 47 None
FIS Options Chain 69.81 Call 72.00 9/05 No 0.05 0.25 0.07 -0.08 -53.34% 8,472 154 0.17 0.10 9 56 None
NVDA Options Chain 174.18 Call 182.50 9/19 Yes 2.41 2.51 2.50 -2.30 -47.92% 8,446 8,972 0.32 0.30 16 59 None
CORZ Options Chain 14.35 Call 15.00 9/05 No 0.17 0.19 0.19 -0.04 -17.40% 8,421 17,016 0.53 0.30 4 25 None
AAPL Options Chain 232.14 Put 230.00 11/21 Yes 8.85 8.95 8.95 +0.45 +5.30% 8,411 10,192 0.24 -0.42 8 64 None
NVDA Options Chain 174.18 Call 170.00 9/19 Yes 8.25 8.45 8.26 -4.63 -35.92% 8,393 108,287 0.35 0.64 16 59 None
AMD Options Chain 162.63 Put 155.00 9/05 No 0.88 0.91 0.90 +0.49 +119.52% 8,377 4,691 0.40 -0.18 13 58 None
NVDA Options Chain 174.18 Put 150.00 11/21 Yes 4.25 4.40 4.40 +1.13 +34.56% 8,373 17,606 0.44 -0.19 16 59 None
IREN Options Chain 26.48 Put 20.00 9/05 No 0.03 0.08 0.05 -0.57 -91.94% 8,370 1,476 1.17 -0.03 9 34 None
NVDA Options Chain 174.18 Call 215.00 9/19 Yes 0.10 0.11 0.11 -0.07 -38.89% 8,363 20,508 0.41 0.01 16 59 None
MU Options Chain 119.01 Call 128.00 9/05 No 0.28 0.31 0.26 -0.66 -71.74% 8,353 1,207 0.39 0.10 16 69 None
BABA Options Chain 135.00 Call 125.00 10/17 No 13.60 13.75 13.60 +8.20 +151.86% 8,305 15,104 0.37 0.76 17 41 None
NVDA Options Chain 174.18 Call 210.00 9/05 Yes 0.02 0.03 0.03 -0.03 -50.00% 8,251 11,667 0.53 0.00 16 59 None
AS Options Chain 39.32 Call 40.00 9/19 No 1.55 1.65 1.65 -0.80 -32.66% 8,245 12,357 0.49 0.48 3 20 None
PCG Options Chain 15.28 Call 17.00 10/17 No 0.48 0.51 0.55 +0.12 +27.91% 8,223 29,140 0.48 0.31 11 60 None
BABA Options Chain 135.00 Call 132.00 9/05 No 4.65 4.85 4.79 +3.84 +404.22% 8,221 480 0.40 0.67 17 41 None
NIO Options Chain 6.38 Put 6.00 9/12 Yes 0.25 0.29 0.27 +0.05 +22.73% 8,181 2,736 0.90 -0.32 6 -7 None
EQT Options Chain 51.84 Call 55.00 9/05 No 0.07 0.08 0.08 -0.12 -60.00% 8,168 275 0.29 0.08 9 69 None
TSLA Options Chain 333.87 Put 315.00 9/05 No 1.46 1.48 1.47 +0.80 +119.41% 8,164 3,118 0.41 -0.16 8 49 None
SMCI Options Chain 41.54 Put 40.00 9/05 No 0.49 0.50 0.50 +0.24 +92.31% 8,159 7,423 0.49 -0.27 12 50 None
ALTS Options Chain 7.88 Call 8.00 9/19 No 1.30 1.40 1.30 -0.50 -27.78% 8,154 22,023 1.87 0.58 3 16 None
BABA Options Chain 135.00 Call 125.00 9/19 No 11.55 11.80 11.75 +8.22 +232.87% 8,104 28,074 0.39 0.82 17 41 None
SATS Options Chain 61.79 Call 65.00 9/05 No 2.20 2.75 2.65 +1.45 +120.84% 8,083 60 1.15 0.39 7 54 None
BABA Options Chain 135.00 Call 133.00 9/05 No 4.05 4.20 4.20 +3.25 +342.11% 8,080 621 0.40 0.62 17 41 None
NVDA Options Chain 174.18 Call 150.00 6/17 Yes 54.65 55.15 54.50 -5.45 -9.10% 8,071 13,835 0.42 0.75 16 59 None
MRVL Options Chain 62.87 Call 65.00 9/19 No 1.93 2.02 2.00 -11.90 -85.62% 8,070 14,105 0.46 0.42 7 50 None
OKLO Options Chain 73.64 Put 66.00 9/05 No 0.48 0.53 0.53 +0.12 +29.27% 8,067 338 0.73 -0.13 3 21 None
UAMY Options Chain 4.55 Put 2.50 11/21 Yes 0.15 0.20 0.18 +0.02 +12.50% 8,061 11,696 1.30 -0.10 9 31 None
PCG Options Chain 15.28 Call 19.00 10/17 No 0.13 0.20 0.18 +0.01 +5.89% 8,045 37,768 0.48 0.13 11 60 None
SON Options Chain 47.25 Call 40.00 9/19 No 6.80 7.50 7.39 % 8,001 0 0.52 1.00 11 55 None
TTD Options Chain 54.66 Call 60.00 9/19 No 0.65 0.70 0.67 -0.22 -24.72% 7,998 12,287 0.45 0.21 11 49 None
GME Options Chain 22.41 Call 45.00 9/05 No 0.01 0.02 0.02 0.00 0.00% 7,965 7,148 1.96 0.00 15 35 None
AMD Options Chain 162.63 Call 167.50 9/12 No 3.00 3.10 3.00 -2.95 -49.58% 7,933 5,855 0.38 0.37 13 58 None
NVDA Options Chain 174.18 Call 200.00 9/12 Yes 0.15 0.17 0.15 -0.20 -57.15% 7,899 12,488 0.37 0.03 16 59 None
TSLA Options Chain 333.87 Put 310.00 9/05 No 0.93 0.96 0.95 +0.49 +106.53% 7,881 5,286 0.43 -0.11 8 49 None
AMD Options Chain 162.63 Call 172.50 9/05 No 0.58 0.60 0.58 -1.62 -73.64% 7,809 5,586 0.37 0.17 13 58 None
GOOG Options Chain 213.53 Call 215.00 9/05 No 3.85 4.00 3.85 +0.75 +24.20% 7,808 4,179 0.38 0.46 14 70 None
AAPL Options Chain 232.14 Call 230.00 10/17 No 9.60 9.80 9.70 -0.40 -3.96% 7,807 28,540 0.23 0.59 8 64 None
TSLA Options Chain 333.87 Put 350.00 9/05 No 17.00 18.50 18.00 +8.25 +84.62% 7,775 5,347 0.38 -0.81 8 49 None
AFRM Options Chain 88.46 Call 100.00 9/19 No 1.36 1.47 1.40 +0.05 +3.71% 7,757 11,543 0.58 0.21 4 44 None
MRVL Options Chain 62.87 Put 65.00 9/19 No 3.85 3.95 3.95 +3.05 +338.89% 7,724 11,462 0.46 -0.58 7 50 None
CRWV Options Chain 103.04 Call 120.00 9/19 No 1.65 1.71 1.65 -0.35 -17.50% 7,715 17,331 0.66 0.20 3 22 None
NXE Options Chain 7.88 Call 8.00 9/19 No 0.35 0.40 0.40 +0.22 +122.23% 7,698 19,903 0.62 0.45 7 28 None
SOUN Options Chain 13.02 Call 13.00 10/17 No 1.45 1.47 1.47 +0.27 +22.50% 7,686 9,842 0.76 0.56 3 17 None
NVDA Options Chain 174.18 Call 185.00 10/17 Yes 4.75 4.85 4.81 -2.39 -33.20% 7,663 25,657 0.34 0.35 16 59 None
IREN Options Chain 26.48 Call 20.00 9/19 No 6.75 7.00 6.80 +2.60 +61.91% 7,657 30,517 0.95 0.90 9 34 None
NVDA Options Chain 174.18 Put 165.00 9/12 Yes 1.45 1.53 1.51 +0.79 +109.73% 7,648 8,846 0.36 -0.21 16 59 None
XP Options Chain 18.14 Put 18.00 10/17 No 0.70 0.80 0.80 +0.25 +45.46% 7,635 35 0.32 -0.44 18 63 None
SOFI Options Chain 25.54 Call 27.00 9/05 No 0.21 0.22 0.21 -0.26 -55.32% 7,632 7,801 0.50 0.22 10 49 None
CLSK Options Chain 9.47 Call 9.50 9/05 No 0.26 0.29 0.28 -0.08 -22.23% 7,626 1,535 0.54 0.51 13 51 None
GEO Options Chain 20.74 Call 17.50 9/05 No 3.10 3.40 3.19 % 7,623 0 0.99 1.00 8 47 None
BP Options Chain 35.23 Call 37.00 9/05 No 0.02 0.15 0.05 0.00 0.00% 7,621 119 0.28 0.04 10 56 None
MRVL Options Chain 62.87 Put 50.00 3/20 Yes 3.30 3.40 3.40 +1.79 +111.18% 7,619 6,467 0.53 -0.20 7 50 None
IREN Options Chain 26.48 Call 28.00 9/19 No 1.65 1.73 1.66 +0.68 +69.39% 7,617 4,102 0.90 0.44 9 34 None
SOFI Options Chain 25.54 Put 25.00 9/05 No 0.43 0.44 0.43 +0.05 +13.16% 7,610 4,760 0.48 -0.36 10 49 None
SOFI Options Chain 25.54 Call 1.00 6/18 Yes 22.25 25.70 24.64 +0.35 +1.45% 7,609 22,435 0.00 1.00 10 49 None
BYON Options Chain 9.59 Call 10.00 9/05 No 0.35 0.45 0.40 +0.07 +21.22% 7,586 575 1.04 0.38 3 16 None
BABA Options Chain 135.00 Call 125.00 9/05 No 9.85 10.50 10.40 +8.10 +352.18% 7,584 7,335 0.40 0.91 17 41 None
XYZ Options Chain 79.64 Call 82.00 9/05 No 0.61 0.63 0.63 -0.55 -46.61% 7,581 2,376 0.33 0.28 19 58
Growth Stock List
COIN Options Chain 304.54 Call 332.50 9/05 No 0.84 0.94 0.89 -1.05 -54.13% 7,555 160 0.47 0.09 14 65 None
OPEN Options Chain 4.45 Call 5.00 9/12 No 0.42 0.43 0.43 +0.03 +7.50% 7,541 9,278 1.79 0.43 7 23 None
BABA Options Chain 135.00 Call 145.00 9/05 No 0.77 0.84 0.82 +0.62 +310.00% 7,537 664 0.51 0.18 17 41 None
GOOG Options Chain 213.53 Call 222.50 9/05 No 1.52 1.58 1.51 +0.31 +25.84% 7,532 1,861 0.39 0.22 14 70 None
BP Options Chain 35.23 Put 33.50 9/05 No 0.01 0.05 0.03 -0.02 -40.00% 7,523 192 0.23 -0.06 10 56 None
FL Options Chain 24.70 Call 17.50 1/16 Yes 6.10 7.50 7.90 +0.40 +5.34% 7,506 833 0.19 0.96 11 43 None
META Options Chain 738.70 Call 750.00 9/05 No 4.65 4.80 4.80 -6.17 -56.25% 7,501 2,159 0.22 0.32 16 72 None
TSLA Options Chain 333.87 Put 220.00 9/19 No 0.37 0.40 0.39 +0.13 +50.00% 7,497 19,032 0.85 0.00 8 49 None
TSLA Options Chain 333.87 Call 350.00 11/21 Yes 27.20 27.35 27.15 -7.21 -20.99% 7,474 5,027 0.51 0.49 8 49 None
MRVL Options Chain 62.87 Call 80.00 9/19 No 0.12 0.16 0.13 -3.77 -96.67% 7,471 26,316 0.55 0.02 7 50 None
MSFT Options Chain 506.69 Call 510.00 9/05 No 3.30 3.45 3.35 -1.50 -30.93% 7,463 1,850 0.16 0.39 13 68 None
EL Options Chain 91.73 Call 75.00 9/19 No 16.60 16.95 16.85 -0.40 -2.32% 7,454 3,992 0.75 0.99 6 48 None
AAPL Options Chain 232.14 Put 232.50 9/05 No 2.92 2.99 2.99 -0.12 -3.86% 7,436 1,366 0.22 -0.51 8 64 None
AVGO Options Chain 297.39 Call 320.00 9/19 Yes 5.90 6.05 5.95 -3.81 -39.04% 7,411 18,054 0.49 0.29 8 66 None
TSLA Options Chain 333.87 Put 100.00 9/05 No 0.00 0.01 0.01 0.00 0.00% 7,405 250 0.00 0.00 8 49 None
HOOD Options Chain 104.03 Call 107.00 9/05 No 2.09 2.14 2.07 -0.31 -13.03% 7,399 1,545 0.58 0.37 11 57 None
AAPL Options Chain 232.14 Call 237.50 9/05 No 0.92 0.95 0.91 -0.49 -35.00% 7,374 7,122 0.21 0.22 8 64 None
TSLA Options Chain 333.87 Put 185.00 9/05 No 0.03 0.05 0.04 +0.02 +100.00% 7,324 2,274 1.52 0.00 8 49 None
ONDS Options Chain 5.86 Call 7.50 1/15 Yes 2.70 2.75 2.75 +0.30 +12.25% 7,322 13,193 1.16 0.73 8 27 None
JD Options Chain 31.07 Call 40.00 9/19 No 0.05 0.07 0.06 +0.01 +20.00% 7,294 109,572 0.56 0.02 19 33 None
MRVL Options Chain 62.87 Put 55.00 10/17 No 1.19 1.27 1.23 +0.78 +173.34% 7,287 4,985 0.48 -0.17 7 50 None
TSLA Options Chain 333.87 Call 360.00 9/19 No 4.80 4.90 4.80 -4.40 -47.83% 7,285 11,164 0.42 0.24 8 49 None
GOOGL Options Chain 212.91 Put 215.00 9/05 No 5.60 5.80 5.70 -0.35 -5.79% 7,256 2,040 0.40 -0.56 14 70 None
MRVL Options Chain 62.87 Put 55.00 11/21 No 2.20 2.34 2.25 +1.37 +155.69% 7,245 3,248 0.49 -0.23 7 50 None
LCID Options Chain 2.07 Call 2.00 9/26 No 0.15 0.18 0.16 -0.06 -27.28% 7,237 8,853 0.77 0.53 6 25 None
KO Options Chain 68.99 Call 70.00 9/19 No 0.54 0.57 0.57 +0.12 +26.67% 7,224 12,992 0.16 0.33 11 70 None
COIN Options Chain 304.54 Call 312.50 9/05 No 4.25 4.55 4.42 -2.33 -34.52% 7,210 628 0.45 0.35 14 65 None
FL Options Chain 24.70 Call 15.00 11/21 Yes 7.50 12.00 10.20 +0.20 +2.00% 7,210 805 1.59 1.00 11 43 None
PLTR Options Chain 156.71 Call 157.50 9/05 No 3.25 3.40 3.26 -1.34 -29.13% 7,202 3,062 0.42 0.48 11 51 None
INTC Options Chain 24.35 Call 32.00 12/19 Yes 0.73 0.76 0.74 -0.16 -17.78% 7,201 10,790 0.51 0.22 4 45 None
REPL Options Chain 5.40 Call 17.50 11/21 Yes 0.05 0.25 0.15 -0.10 -40.00% 7,189 22,282 1.45 0.08 10 28 None
CLSK Options Chain 9.47 Call 10.50 9/05 No 0.05 0.08 0.05 -0.05 -50.00% 7,184 2,812 0.67 0.13 13 51 None
GOOGL Options Chain 212.91 Call 220.00 9/19 No 4.00 4.15 3.98 +0.78 +24.38% 7,165 44,747 0.33 0.36 14 70 None
CVE Options Chain 16.61 Put 15.00 12/19 Yes 0.40 0.55 0.52 +0.12 +30.00% 7,152 6,213 0.33 -0.26 12 64 None
OPEN Options Chain 4.45 Call 4.50 9/12 No 0.58 0.61 0.59 +0.03 +5.36% 7,123 3,715 1.80 0.55 7 23 None
T Options Chain 29.29 Call 30.00 10/17 No 0.49 0.53 0.52 +0.08 +18.19% 7,123 13,924 0.19 0.37 11 65 None
BIDU Options Chain 95.30 Call 100.00 9/19 No 1.70 1.80 1.76 +1.00 +131.58% 7,102 9,421 0.38 0.32 18 32 None
FSLR Options Chain 195.19 Put 200.00 1/16 Yes 24.90 25.20 24.77 +0.57 +2.36% 7,100 6,416 0.50 -0.45 13 61 None
BABA Options Chain 135.00 Call 200.00 6/18 Yes 5.10 5.70 5.50 +2.68 +95.04% 7,085 741 0.42 0.22 17 41 None
HE Options Chain 12.96 Call 14.00 9/05 No 0.05 0.07 0.06 +0.03 +100.00% 7,080 26 0.49 0.10 8 42 None
AVGO Options Chain 297.39 Call 300.00 9/12 Yes 11.45 11.60 11.50 -6.65 -36.64% 7,046 5,111 0.54 0.49 8 66 None
NIO Options Chain 6.38 Call 6.00 9/05 Yes 0.59 0.60 0.59 -0.09 -13.24% 6,991 11,364 1.10 0.69 6 -7 None
PANW Options Chain 190.52 Put 185.00 9/05 No 0.73 0.75 0.78 +0.01 +1.30% 6,990 1,412 0.26 -0.20 7 60 None
HOOD Options Chain 104.03 Call 100.00 10/17 No 11.35 11.45 11.35 +0.15 +1.34% 6,981 3,621 0.60 0.62 11 57 None
SOFI Options Chain 25.54 Call 26.00 9/05 No 0.49 0.50 0.49 -0.39 -44.32% 6,981 7,680 0.49 0.41 10 49 None
NVDA Options Chain 174.18 Call 195.00 9/12 Yes 0.25 0.27 0.26 -0.42 -61.77% 6,967 7,526 0.35 0.06 16 59 None
BABA Options Chain 135.00 Call 145.00 9/19 No 2.17 2.25 2.23 +1.60 +253.97% 6,965 6,590 0.43 0.27 17 41 None
LYFT Options Chain 16.22 Put 15.50 9/05 No 0.11 0.14 0.12 +0.01 +9.10% 6,933 236 0.44 -0.21 12 39 None
AMZN Options Chain 229.00 Call 240.00 9/05 No 0.13 0.14 0.14 -0.29 -67.45% 6,932 15,276 0.20 0.05 15 65 None
IREN Options Chain 26.48 Put 20.00 9/19 No 0.26 0.41 0.30 -0.82 -73.22% 6,927 10,647 1.02 -0.10 9 34 None
BABA Options Chain 135.00 Call 150.00 9/05 No 0.40 0.42 0.42 +0.32 +320.00% 6,913 1,662 0.55 0.10 17 41 None
PYPL Options Chain 70.19 Call 73.00 9/05 No 0.15 0.17 0.15 -0.09 -37.50% 6,911 1,084 0.24 0.13 10 60 None
TSM Options Chain 230.87 Call 240.00 9/05 No 0.56 0.59 0.58 -2.44 -80.80% 6,880 1,895 0.25 0.15 24 76
Dividend Stock List
NIO Options Chain 6.38 Put 5.50 9/05 Yes 0.07 0.08 0.07 +0.01 +16.67% 6,868 19,550 1.08 -0.15 6 -7 None
NVDA Options Chain 174.18 Call 185.00 9/26 Yes 2.53 2.65 2.64 -2.01 -43.23% 6,865 8,011 0.33 0.28 16 59 None
SMCI Options Chain 41.54 Put 41.00 9/05 No 0.78 0.83 0.82 +0.43 +110.26% 6,861 1,035 0.47 -0.40 12 50 None
IREN Options Chain 26.48 Call 35.00 9/05 No 0.05 0.10 0.08 -0.02 -20.00% 6,845 655 1.19 0.02 9 34 None
EBAY Options Chain 90.61 Put 88.00 9/05 No 0.41 0.43 0.43 +0.16 +59.26% 6,833 82 0.27 -0.21 11 63 None
GM Options Chain 58.59 Call 61.00 9/05 No 0.09 0.12 0.12 0.00 0.00% 6,832 4,806 0.24 0.11 11 74 None
AMZN Options Chain 229.00 Call 235.00 9/19 No 2.62 2.74 2.63 -1.20 -31.34% 6,818 27,721 0.22 0.33 15 65 None
CORZ Options Chain 14.35 Call 14.50 9/05 No 0.35 0.39 0.36 -0.04 -10.00% 6,815 7,798 0.56 0.46 4 25 None
NVDA Options Chain 174.18 Put 150.00 1/16 Yes 6.45 6.60 6.60 +1.27 +23.83% 6,813 47,376 0.42 -0.22 16 59 None
TSLA Options Chain 333.87 Put 340.00 9/19 No 16.15 16.30 16.15 +5.10 +46.16% 6,800 5,633 0.42 -0.55 8 49 None
CRWV Options Chain 103.04 Call 105.00 9/05 No 2.48 2.55 2.52 -0.58 -18.71% 6,723 3,328 0.58 0.43 3 22 None
BABA Options Chain 135.00 Put 135.00 9/05 No 3.00 3.10 3.03 -8.59 -73.93% 6,693 27 0.42 -0.48 17 41 None
CORZ Options Chain 14.35 Put 13.00 9/05 No 0.04 0.07 0.08 +0.01 +14.29% 6,689 2,365 0.57 -0.06 4 25 None
OKTA Options Chain 92.77 Call 100.00 9/05 No 0.55 0.60 0.57 +0.37 +185.00% 6,667 1,954 0.53 0.14 11 51 None
NIO Options Chain 6.38 Put 6.50 9/05 Yes 0.44 0.46 0.46 +0.08 +21.06% 6,664 8,313 1.10 -0.52 6 -7 None
INTC Options Chain 24.35 Put 24.00 9/05 No 0.32 0.35 0.33 +0.11 +50.00% 6,653 5,045 0.37 -0.37 4 45 None
NIO Options Chain 6.38 Call 7.50 9/05 Yes 0.10 0.11 0.11 -0.03 -21.43% 6,652 13,953 1.22 0.21 6 -7 None
AAPL Options Chain 232.14 Put 227.50 9/05 No 1.27 1.31 1.28 -0.18 -12.33% 6,641 2,579 0.25 -0.27 8 64 None
SKX Options Chain 63.08 Put 62.50 9/19 No 0.00 0.10 0.10 0.00 0.00% 6,624 162 0.06 -0.36 16 61 None
NVDA Options Chain 174.18 Call 180.00 10/03 Yes 4.80 5.30 5.10 -2.90 -36.25% 6,618 4,896 0.33 0.41 16 59 None
KO Options Chain 68.99 Call 71.00 9/05 No 0.07 0.08 0.08 0.00 0.00% 6,606 11,498 0.16 0.12 11 70 None
IREN Options Chain 26.48 Call 35.00 10/17 No 1.26 1.60 1.30 +0.33 +34.03% 6,597 2,552 0.99 0.27 9 34 None
TSLA Options Chain 333.87 Put 342.50 9/05 No 11.80 11.95 11.90 +6.00 +101.70% 6,581 2,165 0.37 -0.69 8 49 None
NVDA Options Chain 174.18 Put 150.00 9/19 Yes 0.55 0.57 0.56 +0.16 +40.00% 6,568 45,815 0.44 -0.08 16 59 None
XYZ Options Chain 79.64 Call 87.00 9/05 No 0.07 0.08 0.07 -0.09 -56.25% 6,556 181 0.37 0.04 19 58
Growth Stock List
ORCL Options Chain 226.13 Call 240.00 9/05 No 0.57 0.61 0.57 -4.41 -88.56% 6,555 3,648 0.35 0.12 8 62 None
BABA Options Chain 135.00 Put 110.00 12/19 Yes 2.02 2.32 2.25 -3.10 -57.95% 6,552 4,340 0.40 -0.13 17 41 None
BIDU Options Chain 95.30 Call 105.00 9/19 No 0.81 0.89 0.85 +0.50 +142.86% 6,550 6,673 0.40 0.18 18 32 None
ONDS Options Chain 5.86 Call 7.50 10/17 No 0.70 0.75 0.73 +0.26 +55.32% 6,542 24,177 1.41 0.43 8 27 None
NVDA Options Chain 174.18 Put 180.00 9/19 Yes 8.55 8.80 8.75 +3.30 +60.55% 6,530 26,539 0.33 -0.64 16 59 None
AMD Options Chain 162.63 Put 160.00 9/19 No 4.75 4.85 4.83 +1.90 +64.85% 6,516 11,347 0.40 -0.40 13 58 None
MSTR Options Chain 334.41 Call 390.00 9/05 No 0.63 0.74 0.67 -0.32 -32.33% 6,515 6,608 0.67 0.04 6 75 None
TSLA Options Chain 333.87 Call 400.00 9/05 No 0.05 0.06 0.05 -0.19 -79.17% 6,510 7,542 0.52 0.00 8 49 None
STNG Options Chain 50.40 Call 40.00 9/19 No 10.20 10.70 10.20 +0.58 +6.03% 6,500 320 0.59 0.98 15 79 None
PLTR Options Chain 156.71 Put 152.50 9/05 No 1.96 2.00 1.99 +0.05 +2.58% 6,468 3,795 0.44 -0.30 11 51 None
CRWV Options Chain 103.04 Call 110.00 9/05 No 1.07 1.09 1.08 -0.57 -34.55% 6,465 4,619 0.59 0.22 3 22 None
NVDA Options Chain 174.18 Put 152.50 9/05 Yes 0.08 0.10 0.08 -0.01 -11.12% 6,463 1,803 0.48 -0.01 16 59 None
HPQ Options Chain 28.54 Put 27.00 10/17 No 0.56 0.60 0.54 -0.23 -29.87% 6,446 184 0.28 -0.30 11 52 None
SNAP Options Chain 7.14 Call 8.00 10/17 No 0.20 0.21 0.20 0.00 0.00% 6,431 44,189 0.46 0.28 6 33 None
MSTR Options Chain 334.41 Call 352.50 9/05 No 4.00 4.30 4.25 -1.40 -24.78% 6,429 15,752 0.58 0.27 6 75 None
CRWV Options Chain 103.04 Call 100.00 9/05 No 5.00 5.20 5.00 -0.60 -10.72% 6,419 4,278 0.58 0.67 3 22 None
MSTR Options Chain 334.41 Put 300.00 9/05 No 1.65 1.80 1.75 0.00 0.00% 6,418 7,756 0.66 -0.09 6 75 None
BABA Options Chain 135.00 Put 125.00 9/05 No 0.25 0.28 0.27 -7.13 -96.36% 6,401 189 0.40 -0.09 17 41 None
COIN Options Chain 304.54 Put 270.00 9/05 No 0.71 0.77 0.75 +0.08 +11.94% 6,399 507 0.60 -0.04 14 65 None
TSLA Options Chain 333.87 Call 367.50 9/05 No 0.36 0.37 0.35 -1.45 -80.56% 6,357 1,025 0.41 0.05 8 49 None
SOFI Options Chain 25.54 Call 26.50 9/05 No 0.33 0.34 0.33 -0.33 -50.00% 6,351 8,114 0.49 0.31 10 49 None
BABA Options Chain 135.00 Call 138.00 9/05 No 2.08 2.19 2.08 +1.58 +316.00% 6,336 155 0.45 0.38 17 41 None
RIVN Options Chain 13.57 Put 12.50 9/19 No 0.21 0.24 0.22 -0.02 -8.34% 6,320 55,454 0.51 -0.22 9 29 None
GOOGL Options Chain 212.91 Put 205.00 9/05 No 1.81 1.86 1.86 +0.05 +2.77% 6,318 6,786 0.42 -0.23 14 70 None
GOOGL Options Chain 212.91 Call 212.50 9/05 No 4.95 5.10 5.00 +0.95 +23.46% 6,282 2,686 0.40 0.53 14 70 None
CNC Options Chain 29.04 Put 28.00 9/05 No 0.30 0.35 0.33 -0.17 -34.00% 6,269 6,112 0.46 -0.27 17 57 None
PLTR Options Chain 156.71 Call 185.00 12/19 Yes 10.00 10.20 10.08 -0.82 -7.53% 6,230 1,903 0.55 0.37 11 51 None
NIO Options Chain 6.38 Put 5.50 9/19 Yes 0.16 0.18 0.17 +0.02 +13.34% 6,219 7,344 0.87 -0.22 6 -7 None
BABA Options Chain 135.00 Call 136.00 9/05 No 2.71 2.83 2.80 +2.21 +374.58% 6,203 177 0.43 0.47 17 41 None
BTG Options Chain 4.13 Call 4.00 9/19 No 0.20 0.25 0.22 +0.05 +29.42% 6,198 10,729 0.41 0.63 8 48 None
UBER Options Chain 93.75 Call 100.00 9/19 No 0.83 0.86 0.84 -0.62 -42.47% 6,176 37,463 0.31 0.21 11 63 None
DVN Options Chain 36.10 Call 40.00 9/19 No 0.06 0.08 0.08 -0.01 -11.12% 6,172 10,004 0.29 0.06 10 63 None
NVDA Options Chain 174.18 Put 155.00 9/19 Yes 0.86 0.91 0.91 +0.35 +62.50% 6,165 34,658 0.41 -0.11 16 59 None
RKLB Options Chain 48.60 Call 51.00 9/26 No 2.95 3.05 2.99 +0.59 +24.59% 6,160 7,290 0.73 0.45 3 43 None
IONQ Options Chain 42.74 Call 44.00 9/05 No 0.96 1.01 0.96 -0.44 -31.43% 6,145 816 0.63 0.39 7 45 None
NVDA Options Chain 174.18 Put 105.00 9/12 Yes 0.01 0.02 0.01 0.00 0.00% 6,142 16,449 0.91 0.00 16 59 None
ENPH Options Chain 37.70 Put 34.00 9/05 No 0.13 0.16 0.12 -0.13 -52.00% 6,141 218 0.60 -0.10 10 51 None
XYZ Options Chain 79.64 Call 84.00 9/05 No 0.25 0.27 0.26 -0.29 -52.73% 6,141 1,271 0.34 0.14 19 58
Growth Stock List
PLTR Options Chain 156.71 Call 195.00 12/19 Yes 7.75 7.90 8.00 -0.48 -5.66% 6,136 3,291 0.55 0.30 11 51 None
AFRM Options Chain 88.46 Call 95.00 9/05 No 0.80 0.88 0.82 -0.60 -42.26% 6,129 334 0.60 0.21 4 44 None