Highest Daily Volume Options
The highest daily volume options report showcases the most bought and sold options of the day.
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 | 173.00 | Call | 175.00 | 7/25 | No | 1.71 | 1.73 | 1.71 | -0.66 | -27.85% | 103,329 | 38,805 | 0.29 | 0.37 | 16 | 59 | None |
TSLA | Options Chain | 319.41 | Put | 100.00 | 7/25 | Yes | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 101,860 | 10,853 | 0.00 | 0.00 | 7 | 49 | None |
OPEN | Options Chain | 1.65 | Call | 2.50 | 7/25 | No | 0.42 | 0.43 | 0.43 | +0.26 | +152.95% | 81,646 | 7,484 | 4.15 | 0.53 | 8 | 23 | None |
MARA | Options Chain | 19.97 | Call | 21.00 | 7/25 | No | 0.26 | 0.30 | 0.30 | -0.21 | -41.18% | 76,969 | 23,808 | 0.74 | 0.24 | 6 | 39 | None |
PLUG | Options Chain | 1.65 | Call | 2.00 | 7/25 | No | 0.08 | 0.09 | 0.08 | +0.05 | +166.67% | 73,733 | 12,025 | 1.65 | 0.33 | 8 | 38 | None |
JD | Options Chain | 32.69 | Call | 40.00 | 9/19 | Yes | 0.86 | 0.87 | 0.87 | +0.17 | +24.29% | 70,888 | 85,380 | 0.47 | 0.24 | 22 | 35 |
Growth Stock List |
OPEN | Options Chain | 1.65 | Call | 2.00 | 7/25 | No | 0.57 | 0.60 | 0.58 | +0.35 | +152.18% | 70,750 | 31,380 | 3.83 | 0.69 | 8 | 23 | None |
NVDA | Options Chain | 173.00 | Call | 172.50 | 7/25 | No | 2.85 | 2.87 | 2.85 | -0.81 | -22.14% | 64,667 | 19,634 | 0.30 | 0.51 | 16 | 59 | None |
NVDA | Options Chain | 173.00 | Put | 170.00 | 7/25 | No | 1.84 | 1.87 | 1.85 | -0.10 | -5.13% | 62,232 | 27,350 | 0.31 | -0.36 | 16 | 59 | None |
AAPL | Options Chain | 211.18 | Call | 215.00 | 7/25 | No | 1.11 | 1.12 | 1.12 | -0.03 | -2.61% | 59,829 | 54,796 | 0.21 | 0.29 | 9 | 64 | None |
NVDA | Options Chain | 173.00 | Put | 172.50 | 7/25 | No | 2.84 | 2.86 | 2.86 | -0.04 | -1.38% | 59,232 | 13,469 | 0.30 | -0.49 | 16 | 59 | None |
NVDA | Options Chain | 173.00 | Call | 177.50 | 7/25 | No | 0.94 | 0.96 | 0.95 | -0.48 | -33.57% | 54,623 | 49,800 | 0.28 | 0.24 | 16 | 59 | None |
NU | Options Chain | 13.99 | Call | 13.00 | 8/15 | Yes | 0.75 | 0.78 | 0.79 | -0.63 | -44.37% | 49,602 | 72,981 | 0.51 | 0.54 | 13 | 40 | None |
AAPL | Options Chain | 211.18 | Call | 212.50 | 7/25 | No | 2.00 | 2.02 | 2.01 | +0.09 | +4.69% | 45,363 | 11,756 | 0.22 | 0.43 | 9 | 64 | None |
MARA | Options Chain | 19.97 | Call | 22.00 | 7/25 | No | 0.17 | 0.18 | 0.18 | -0.13 | -41.94% | 45,123 | 9,340 | 0.81 | 0.15 | 6 | 39 | None |
NVDA | Options Chain | 173.00 | Call | 180.00 | 7/25 | No | 0.50 | 0.51 | 0.51 | -0.32 | -38.56% | 44,220 | 44,698 | 0.29 | 0.15 | 16 | 59 | None |
TSLA | Options Chain | 319.41 | Call | 350.00 | 7/25 | Yes | 4.95 | 5.05 | 5.01 | +1.80 | +56.08% | 42,538 | 11,920 | 0.67 | 0.28 | 7 | 49 | None |
CORZ | Options Chain | 13.47 | Put | 9.00 | 8/15 | Yes | 0.06 | 0.09 | 0.07 | +0.04 | +133.34% | 41,873 | 7,796 | 1.03 | -0.04 | 5 | 26 | None |
MARA | Options Chain | 19.97 | Put | 18.50 | 7/25 | No | 0.28 | 0.30 | 0.28 | +0.03 | +12.00% | 41,401 | 2,715 | 0.65 | -0.25 | 6 | 39 | None |
LCID | Options Chain | 3.12 | Put | 2.00 | 1/16 | Yes | 0.23 | 0.25 | 0.25 | 0.00 | 0.00% | 40,915 | 273,388 | 0.91 | -0.18 | 6 | 26 | None |
NVDA | Options Chain | 173.00 | Call | 182.50 | 7/25 | No | 0.27 | 0.28 | 0.28 | -0.21 | -42.86% | 40,889 | 7,623 | 0.30 | 0.09 | 16 | 59 | None |
CORZ | Options Chain | 13.47 | Call | 18.00 | 8/15 | Yes | 0.14 | 0.20 | 0.14 | -0.10 | -41.67% | 40,048 | 16,760 | 0.84 | 0.12 | 5 | 26 | None |
NVDA | Options Chain | 173.00 | Put | 165.00 | 7/25 | No | 0.74 | 0.75 | 0.74 | -0.12 | -13.96% | 39,890 | 34,006 | 0.34 | -0.17 | 16 | 59 | None |
MARA | Options Chain | 19.97 | Call | 22.50 | 7/25 | No | 0.13 | 0.14 | 0.14 | -0.11 | -44.00% | 39,648 | 1,099 | 0.84 | 0.12 | 6 | 39 | None |
MSTR | Options Chain | 451.34 | Call | 450.00 | 7/25 | No | 4.55 | 4.70 | 4.75 | -7.75 | -62.00% | 39,380 | 5,094 | 0.57 | 0.26 | 1 | 59 | None |
CSX | Options Chain | 34.50 | Call | 35.00 | 9/19 | Yes | 1.05 | 1.15 | 1.10 | -0.25 | -18.52% | 37,257 | 51,612 | 0.23 | 0.47 | 9 | 54 | None |
LCID | Options Chain | 3.12 | Call | 3.50 | 7/25 | No | 0.09 | 0.10 | 0.10 | -0.09 | -47.37% | 36,647 | 23,864 | 1.47 | 0.29 | 6 | 26 | None |
AMD | Options Chain | 156.99 | Call | 160.00 | 7/25 | No | 2.24 | 2.26 | 2.25 | -2.08 | -48.04% | 35,328 | 10,433 | 0.40 | 0.38 | 12 | 59 | None |
MU | Options Chain | 113.26 | Call | 115.00 | 7/25 | No | 2.08 | 2.12 | 2.10 | +0.12 | +6.07% | 34,491 | 1,394 | 0.37 | 0.47 | 16 | 70 | None |
BAC | Options Chain | 47.32 | Call | 47.00 | 7/25 | No | 0.68 | 0.70 | 0.71 | +0.08 | +12.70% | 32,868 | 4,014 | 0.19 | 0.62 | 11 | 73 | None |
MSTR | Options Chain | 451.34 | Put | 210.00 | 7/25 | No | 0.03 | 0.11 | 0.12 | -0.03 | -20.00% | 32,626 | 1,602 | 0.49 | 0.00 | 1 | 59 | None |
MSTR | Options Chain | 451.34 | Call | 457.50 | 7/25 | No | 3.45 | 3.65 | 3.60 | -5.78 | -61.62% | 32,409 | 1,076 | 0.60 | 0.19 | 1 | 59 | None |
SMCI | Options Chain | 52.75 | Call | 55.00 | 7/25 | No | 0.62 | 0.65 | 0.62 | -0.43 | -40.96% | 31,701 | 6,391 | 0.61 | 0.25 | 10 | 51 | None |
BULL | Options Chain | 16.89 | Call | 15.00 | 8/15 | No | 2.97 | 3.10 | 3.00 | +1.60 | +114.29% | 30,770 | 32,289 | 1.15 | 0.70 | 3 | 18 | None |
MSTR | Options Chain | 451.34 | Call | 455.00 | 7/25 | No | 3.80 | 4.00 | 3.95 | -6.30 | -61.47% | 28,118 | 2,682 | 0.58 | 0.22 | 1 | 59 | None |
OSCR | Options Chain | 13.87 | Put | 11.00 | 7/25 | No | 0.20 | 0.25 | 0.27 | +0.14 | +107.70% | 27,953 | 1,407 | 1.51 | -0.15 | 14 | 47 | None |
AMZN | Options Chain | 226.13 | Call | 225.00 | 7/25 | No | 3.50 | 3.60 | 3.60 | +0.69 | +23.72% | 27,572 | 19,670 | 0.26 | 0.54 | 15 | 63 | None |
NVDA | Options Chain | 173.00 | Call | 170.00 | 7/25 | No | 4.30 | 4.40 | 4.38 | -0.82 | -15.77% | 27,332 | 20,901 | 0.31 | 0.64 | 16 | 59 | None |
NVDA | Options Chain | 173.00 | Put | 125.00 | 7/25 | No | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 27,067 | 9,503 | 0.86 | 0.00 | 16 | 59 | None |
TSLA | Options Chain | 319.41 | Call | 330.00 | 7/25 | Yes | 12.10 | 12.20 | 12.19 | +3.99 | +48.66% | 27,007 | 9,041 | 0.67 | 0.52 | 7 | 49 | None |
MSTR | Options Chain | 451.34 | Call | 460.00 | 7/25 | No | 3.25 | 3.35 | 3.30 | -5.10 | -60.72% | 25,890 | 3,731 | 0.59 | 0.19 | 1 | 59 | None |
AMD | Options Chain | 156.99 | Call | 165.00 | 7/25 | No | 1.00 | 1.01 | 1.00 | -1.32 | -56.90% | 25,871 | 18,606 | 0.41 | 0.20 | 12 | 59 | None |
SMCI | Options Chain | 52.75 | Call | 60.00 | 7/25 | No | 0.13 | 0.15 | 0.15 | -0.11 | -42.31% | 25,506 | 16,490 | 0.69 | 0.06 | 10 | 51 | None |
TSLA | Options Chain | 319.41 | Put | 160.00 | 7/25 | Yes | 0.02 | 0.05 | 0.06 | 0.00 | 0.00% | 25,123 | 2,702 | 1.82 | 0.00 | 7 | 49 | None |
HOOD | Options Chain | 105.45 | Call | 110.00 | 7/25 | No | 3.55 | 3.60 | 3.57 | +1.72 | +92.98% | 24,479 | 7,629 | 0.60 | 0.51 | 11 | 58 | None |
AMZN | Options Chain | 226.13 | Call | 227.50 | 7/25 | No | 2.25 | 2.29 | 2.25 | +0.41 | +22.29% | 24,343 | 26,220 | 0.25 | 0.39 | 15 | 63 | None |
BULL | Options Chain | 16.89 | Call | 20.00 | 8/15 | No | 1.65 | 1.70 | 1.75 | +1.15 | +191.67% | 24,243 | 4,282 | 1.52 | 0.37 | 3 | 18 | None |
AAPL | Options Chain | 211.18 | Call | 220.00 | 7/25 | No | 0.29 | 0.30 | 0.29 | -0.08 | -21.63% | 24,124 | 27,902 | 0.22 | 0.10 | 9 | 64 | None |
OPEN | Options Chain | 1.65 | Put | 1.50 | 7/25 | No | 0.10 | 0.11 | 0.10 | -0.11 | -52.39% | 24,019 | 9,351 | 3.62 | -0.14 | 8 | 23 | None |
ERJ | Options Chain | 51.00 | Call | 60.00 | 8/15 | Yes | 0.30 | 0.40 | 0.35 | -0.25 | -41.67% | 23,769 | 14,191 | 0.53 | 0.10 | 15 | 52 | None |
NU | Options Chain | 13.99 | Call | 15.00 | 9/19 | Yes | 0.32 | 0.33 | 0.33 | -0.29 | -46.78% | 23,665 | 29,255 | 0.43 | 0.24 | 13 | 40 | None |
AAPL | Options Chain | 211.18 | Call | 210.00 | 7/25 | No | 3.25 | 3.35 | 3.25 | +0.15 | +4.84% | 23,629 | 20,252 | 0.22 | 0.59 | 9 | 64 | None |
AMZN | Options Chain | 226.13 | Call | 230.00 | 7/25 | No | 1.32 | 1.35 | 1.35 | +0.25 | +22.73% | 23,516 | 22,151 | 0.24 | 0.26 | 15 | 63 | None |
HOOD | Options Chain | 105.45 | Call | 120.00 | 7/25 | No | 1.03 | 1.10 | 1.07 | +0.61 | +132.61% | 23,373 | 13,803 | 0.69 | 0.20 | 11 | 58 | None |
KVUE | Options Chain | 22.00 | Put | 22.00 | 8/15 | No | 0.80 | 0.89 | 0.86 | -0.10 | -10.42% | 23,300 | 3,254 | 0.35 | -0.49 | 3 | 19 | None |
PLTR | Options Chain | 153.99 | Call | 155.00 | 7/25 | No | 3.00 | 3.05 | 3.00 | -0.72 | -19.36% | 23,132 | 28,092 | 0.43 | 0.45 | 11 | 51 | None |
NIO | Options Chain | 4.40 | Call | 5.00 | 7/25 | No | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 23,100 | 64,139 | 0.96 | 0.12 | 6 | -7 | None |
AMD | Options Chain | 156.99 | Call | 162.50 | 7/25 | No | 1.50 | 1.52 | 1.52 | -1.67 | -52.36% | 22,915 | 8,037 | 0.41 | 0.28 | 12 | 59 | None |
OSCR | Options Chain | 13.87 | Put | 10.00 | 8/15 | Yes | 0.50 | 0.60 | 0.55 | +0.22 | +66.67% | 22,047 | 970 | 1.41 | -0.16 | 14 | 47 | None |
NVDA | Options Chain | 173.00 | Put | 167.50 | 7/25 | No | 1.16 | 1.18 | 1.17 | -0.14 | -10.69% | 21,989 | 11,356 | 0.32 | -0.25 | 16 | 59 | None |
OPEN | Options Chain | 1.65 | Call | 1.50 | 7/25 | No | 0.83 | 0.88 | 0.85 | +0.44 | +107.32% | 21,932 | 11,885 | 3.52 | 0.86 | 8 | 23 | None |
MARA | Options Chain | 19.97 | Put | 18.00 | 7/25 | No | 0.17 | 0.18 | 0.17 | +0.02 | +13.34% | 21,792 | 18,476 | 0.66 | -0.17 | 6 | 39 | None |
RIVN | Options Chain | 12.90 | Call | 20.00 | 9/19 | Yes | 0.19 | 0.20 | 0.20 | +0.08 | +66.67% | 21,422 | 19,897 | 0.67 | 0.12 | 8 | 29 | None |
GOOG | Options Chain | 184.70 | Call | 185.00 | 7/25 | Yes | 6.00 | 6.10 | 6.00 | +0.40 | +7.15% | 21,377 | 7,687 | 0.54 | 0.55 | 17 | 70 | None |
IQ | Options Chain | 1.89 | Call | 2.50 | 1/16 | Yes | 0.18 | 0.22 | 0.19 | +0.01 | +5.56% | 20,751 | 13,836 | 0.61 | 0.41 | 12 | 3 | None |
NVDA | Options Chain | 173.00 | Put | 160.00 | 7/25 | No | 0.33 | 0.34 | 0.34 | -0.08 | -19.05% | 20,605 | 25,825 | 0.39 | -0.07 | 16 | 59 | None |
LCID | Options Chain | 3.12 | Call | 2.00 | 8/15 | Yes | 1.06 | 1.09 | 1.06 | -0.07 | -6.20% | 20,566 | 41,578 | 1.22 | 0.91 | 6 | 26 | None |
AGNC | Options Chain | 9.25 | Put | 7.00 | 9/19 | Yes | 0.00 | 0.04 | 0.04 | +0.03 | +300.00% | 20,221 | 115,947 | 0.42 | 0.00 | 14 | 56 | None |
COIN | Options Chain | 410.75 | Call | 450.00 | 7/25 | No | 5.00 | 5.55 | 5.50 | +1.60 | +41.03% | 20,200 | 9,500 | 0.68 | 0.25 | 9 | 58 | None |
IQ | Options Chain | 1.89 | Call | 2.50 | 12/19 | Yes | 0.15 | 0.20 | 0.19 | +0.03 | +18.75% | 20,141 | 25,840 | 0.66 | 0.36 | 12 | 3 | None |
OPEN | Options Chain | 1.65 | Call | 2.00 | 8/01 | No | 0.70 | 0.74 | 0.71 | +0.40 | +129.04% | 20,051 | 18,212 | 3.57 | 0.70 | 8 | 23 | None |
PCG | Options Chain | 13.26 | Put | 12.00 | 12/19 | Yes | 0.61 | 0.63 | 0.62 | -0.07 | -10.15% | 20,048 | 81,669 | 0.39 | -0.26 | 12 | 57 | None |
NNDM | Options Chain | 1.54 | Put | 1.50 | 1/16 | Yes | 0.15 | 0.25 | 0.15 | -0.03 | -16.67% | 20,001 | 94 | 0.55 | -0.37 | 11 | 19 | None |
IREN | Options Chain | 18.05 | Call | 15.00 | 3/20 | Yes | 6.25 | 6.45 | 6.40 | +0.15 | +2.40% | 19,991 | 22,917 | 0.85 | 0.74 | 9 | 34 | None |
LCID | Options Chain | 3.12 | Call | 3.00 | 7/25 | No | 0.22 | 0.23 | 0.23 | -0.11 | -32.36% | 19,979 | 9,887 | 1.23 | 0.56 | 6 | 26 | None |
AMD | Options Chain | 156.99 | Call | 170.00 | 7/25 | No | 0.45 | 0.46 | 0.45 | -0.74 | -62.19% | 19,976 | 12,063 | 0.44 | 0.11 | 12 | 59 | None |
OPEN | Options Chain | 1.65 | Call | 2.50 | 8/15 | Yes | 0.65 | 0.67 | 0.67 | +0.37 | +123.34% | 19,749 | 9,717 | 3.07 | 0.62 | 8 | 23 | None |
GOOGL | Options Chain | 183.58 | Call | 200.00 | 7/25 | Yes | 1.06 | 1.08 | 1.08 | +0.02 | +1.89% | 19,667 | 5,295 | 0.53 | 0.16 | 17 | 71 | None |
EOSE | Options Chain | 5.51 | Call | 7.50 | 8/15 | Yes | 0.37 | 0.38 | 0.38 | +0.11 | +40.75% | 19,470 | 23,572 | 1.34 | 0.32 | 3 | 25 | None |
HOOD | Options Chain | 105.45 | Put | 100.00 | 7/25 | No | 0.48 | 0.50 | 0.48 | -0.83 | -63.36% | 19,461 | 3,331 | 0.58 | -0.12 | 11 | 58 | None |
RGTI | Options Chain | 17.16 | Call | 10.00 | 7/25 | No | 7.10 | 7.20 | 7.10 | -0.10 | -1.39% | 19,076 | 21,804 | 2.22 | 1.00 | 3 | 18 | None |
RIVN | Options Chain | 12.90 | Call | 15.00 | 8/15 | Yes | 0.58 | 0.59 | 0.59 | +0.22 | +59.46% | 18,960 | 44,154 | 0.70 | 0.36 | 8 | 29 | None |
MARA | Options Chain | 19.97 | Call | 21.50 | 7/25 | No | 0.22 | 0.23 | 0.22 | -0.15 | -40.55% | 18,765 | 14,052 | 0.78 | 0.19 | 6 | 39 | None |
OPEN | Options Chain | 1.65 | Call | 2.50 | 8/01 | No | 0.52 | 0.55 | 0.55 | +0.32 | +139.13% | 18,618 | 2,374 | 3.55 | 0.58 | 8 | 23 | None |
MSTR | Options Chain | 451.34 | Call | 452.50 | 7/25 | No | 4.20 | 4.35 | 4.20 | -7.30 | -63.48% | 18,285 | 1,418 | 0.59 | 0.23 | 1 | 59 | None |
OPEN | Options Chain | 1.65 | Put | 2.00 | 7/25 | No | 0.32 | 0.34 | 0.33 | -0.22 | -40.00% | 18,264 | 1,084 | 3.86 | -0.31 | 8 | 23 | None |
TSLA | Options Chain | 319.41 | Put | 245.00 | 7/25 | Yes | 0.22 | 0.24 | 0.23 | -0.10 | -30.31% | 18,209 | 2,169 | 1.01 | 0.00 | 7 | 49 | None |
AAOI | Options Chain | 28.63 | Call | 30.50 | 7/25 | No | 0.80 | 0.85 | 0.85 | -0.80 | -48.49% | 18,185 | 59 | 0.96 | 0.35 | 4 | 42 | None |
UEC | Options Chain | 8.16 | Call | 10.00 | 8/15 | No | 0.15 | 0.20 | 0.20 | -0.09 | -31.04% | 18,177 | 50,373 | 0.80 | 0.20 | 6 | 37 | None |
AAOI | Options Chain | 28.63 | Put | 24.50 | 7/25 | No | 0.15 | 0.25 | 0.25 | -0.43 | -63.24% | 18,106 | 3 | 0.93 | -0.12 | 4 | 42 | None |
IONQ | Options Chain | 44.84 | Call | 47.50 | 7/25 | No | 1.60 | 1.81 | 1.64 | +0.50 | +43.86% | 18,106 | 408 | 0.81 | 0.44 | 8 | 43 | None |
SOFI | Options Chain | 22.09 | Call | 22.00 | 7/25 | No | 0.54 | 0.56 | 0.56 | -0.20 | -26.32% | 17,914 | 11,549 | 0.52 | 0.47 | 11 | 50 | None |
MSFT | Options Chain | 511.70 | Call | 510.00 | 7/25 | No | 4.30 | 4.40 | 4.30 | -1.52 | -26.12% | 17,882 | 21,431 | 0.15 | 0.52 | 14 | 68 | None |
SOFI | Options Chain | 22.09 | Call | 23.00 | 7/25 | No | 0.24 | 0.26 | 0.24 | -0.14 | -36.85% | 17,867 | 7,832 | 0.55 | 0.26 | 11 | 50 | None |
KVUE | Options Chain | 22.00 | Put | 22.00 | 1/16 | No | 1.83 | 1.90 | 1.89 | -0.03 | -1.57% | 17,800 | 5,069 | 0.32 | -0.45 | 3 | 19 | None |
HOOD | Options Chain | 105.45 | Call | 115.00 | 7/25 | No | 1.93 | 1.99 | 1.95 | +1.05 | +116.67% | 17,646 | 6,051 | 0.64 | 0.33 | 11 | 58 | None |
KVUE | Options Chain | 22.00 | Put | 18.00 | 1/16 | No | 0.50 | 0.55 | 0.53 | -0.05 | -8.63% | 17,516 | 1,178 | 0.35 | -0.18 | 3 | 19 | None |
OSCR | Options Chain | 13.87 | Put | 12.00 | 8/15 | Yes | 1.25 | 1.30 | 1.25 | +0.35 | +38.89% | 17,493 | 9,546 | 1.38 | -0.31 | 14 | 47 | None |
HOOD | Options Chain | 105.45 | Call | 130.00 | 7/25 | No | 0.38 | 0.45 | 0.41 | +0.26 | +173.34% | 17,285 | 1,404 | 0.81 | 0.08 | 11 | 58 | None |
TSLA | Options Chain | 319.41 | Put | 320.00 | 7/25 | Yes | 7.70 | 7.80 | 7.71 | -4.97 | -39.20% | 17,272 | 6,820 | 0.67 | -0.35 | 7 | 49 | None |
TSLA | Options Chain | 319.41 | Call | 380.00 | 7/25 | Yes | 0.98 | 1.01 | 1.00 | +0.24 | +31.58% | 17,142 | 3,487 | 0.68 | 0.07 | 7 | 49 | None |
TSLA | Options Chain | 319.41 | Put | 325.00 | 7/25 | Yes | 9.85 | 9.90 | 9.84 | -5.71 | -36.72% | 17,029 | 3,152 | 0.67 | -0.42 | 7 | 49 | None |
SMCI | Options Chain | 52.75 | Call | 56.00 | 7/25 | No | 0.45 | 0.47 | 0.46 | -0.34 | -42.50% | 16,871 | 19,843 | 0.62 | 0.18 | 10 | 51 | None |
BKSY | Options Chain | 23.70 | Call | 25.00 | 8/15 | No | 2.25 | 2.30 | 2.30 | -2.60 | -53.07% | 16,829 | 2,137 | 1.07 | 0.49 | 4 | 35 | None |
IVZ | Options Chain | 17.28 | Call | 22.00 | 1/16 | Yes | 1.15 | 1.20 | 1.20 | +1.08 | +900.00% | 16,703 | 284 | 0.35 | 0.39 | 18 | 60 | None |
PLTR | Options Chain | 153.99 | Call | 160.00 | 7/25 | No | 1.39 | 1.40 | 1.38 | -0.54 | -28.13% | 16,640 | 31,125 | 0.43 | 0.26 | 11 | 51 | None |
AMD | Options Chain | 156.99 | Put | 155.00 | 7/25 | No | 2.48 | 2.51 | 2.49 | +0.72 | +40.68% | 16,596 | 4,465 | 0.40 | -0.40 | 12 | 59 | None |
ERJ | Options Chain | 51.00 | Call | 55.00 | 8/15 | Yes | 0.85 | 1.10 | 1.00 | -0.50 | -33.34% | 16,584 | 1,429 | 0.52 | 0.25 | 15 | 52 | None |
OPEN | Options Chain | 1.65 | Call | 2.00 | 8/15 | Yes | 0.81 | 0.83 | 0.83 | +0.44 | +112.83% | 16,548 | 26,032 | 3.03 | 0.71 | 8 | 23 | None |
NVDA | Options Chain | 173.00 | Put | 165.00 | 8/01 | No | 1.87 | 1.90 | 1.88 | -0.08 | -4.09% | 16,464 | 5,008 | 0.36 | -0.26 | 16 | 59 | None |
NVDA | Options Chain | 173.00 | Call | 187.50 | 7/25 | No | 0.10 | 0.11 | 0.10 | -0.09 | -47.37% | 16,457 | 15,573 | 0.33 | 0.03 | 16 | 59 | None |
NVDA | Options Chain | 173.00 | Put | 152.50 | 7/25 | No | 0.14 | 0.15 | 0.15 | -0.03 | -16.67% | 16,445 | 6,804 | 0.49 | -0.02 | 16 | 59 | None |
BTBT | Options Chain | 3.84 | Call | 4.50 | 7/25 | No | 0.10 | 0.15 | 0.11 | -0.08 | -42.11% | 16,436 | 19,291 | 1.55 | 0.27 | 11 | 29 | None |
NVDA | Options Chain | 173.00 | Put | 95.00 | 8/15 | No | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 16,260 | 32,694 | 0.84 | 0.00 | 16 | 59 | None |
LCID | Options Chain | 3.12 | Call | 3.50 | 8/15 | Yes | 0.25 | 0.26 | 0.26 | -0.09 | -25.72% | 16,118 | 41,829 | 1.26 | 0.41 | 6 | 26 | None |
GME | Options Chain | 23.40 | Call | 25.00 | 7/25 | No | 0.12 | 0.13 | 0.13 | -0.06 | -31.58% | 16,118 | 18,261 | 0.49 | 0.18 | 16 | 35 | None |
BABA | Options Chain | 120.23 | Call | 130.00 | 7/25 | No | 0.38 | 0.41 | 0.37 | +0.10 | +37.04% | 16,053 | 3,187 | 0.45 | 0.11 | 18 | 39 | None |
LI | Options Chain | 31.36 | Call | 31.50 | 7/25 | No | 1.20 | 1.26 | 1.24 | +0.32 | +34.79% | 15,965 | 257 | 0.55 | 0.56 | 17 | 21 | None |
HOOD | Options Chain | 105.45 | Put | 105.00 | 7/25 | No | 1.47 | 1.50 | 1.50 | -1.65 | -52.39% | 15,757 | 1,682 | 0.57 | -0.28 | 11 | 58 | None |
RIVN | Options Chain | 12.90 | Call | 14.00 | 7/25 | No | 0.26 | 0.27 | 0.27 | +0.16 | +145.46% | 15,700 | 7,121 | 0.51 | 0.39 | 8 | 29 | None |
TSLA | Options Chain | 319.41 | Call | 325.00 | 7/25 | Yes | 14.65 | 14.75 | 14.80 | +4.70 | +46.54% | 15,654 | 10,543 | 0.67 | 0.58 | 7 | 49 | None |
RXRX | Options Chain | 5.52 | Call | 6.00 | 7/25 | No | 0.25 | 0.40 | 0.30 | +0.15 | +100.00% | 15,610 | 3,455 | 1.06 | 0.45 | 9 | 29 | None |
IVZ | Options Chain | 17.28 | Call | 25.00 | 1/16 | Yes | 0.55 | 0.60 | 0.58 | +0.51 | +728.58% | 15,581 | 525 | 0.36 | 0.22 | 18 | 60 | None |
NVDA | Options Chain | 173.00 | Call | 185.00 | 7/25 | No | 0.16 | 0.17 | 0.17 | -0.13 | -43.34% | 15,551 | 24,624 | 0.31 | 0.05 | 16 | 59 | None |
RIOT | Options Chain | 13.33 | Call | 15.00 | 7/25 | No | 0.24 | 0.25 | 0.24 | +0.07 | +41.18% | 15,528 | 4,613 | 0.82 | 0.28 | 10 | 38 | None |
MP | Options Chain | 60.26 | Call | 65.00 | 7/25 | No | 2.15 | 2.25 | 2.20 | +0.66 | +42.86% | 15,456 | 4,817 | 0.85 | 0.43 | 2 | 45 | None |
BULL | Options Chain | 16.89 | Call | 15.00 | 7/25 | No | 2.12 | 2.30 | 2.17 | +1.54 | +244.45% | 15,392 | 5,765 | 1.19 | 0.79 | 3 | 18 | None |
EOSE | Options Chain | 5.51 | Call | 5.00 | 8/15 | Yes | 1.20 | 1.24 | 1.21 | +0.29 | +31.53% | 15,295 | 48,462 | 1.18 | 0.74 | 3 | 25 | None |
META | Options Chain | 701.41 | Call | 1,430.00 | 1/15 | Yes | 9.15 | 9.50 | 9.30 | +0.20 | +2.20% | 15,260 | 6,819 | 0.34 | 0.08 | 17 | 72 | None |
NVDA | Options Chain | 173.00 | Put | 170.00 | 8/01 | No | 3.30 | 3.40 | 3.35 | -0.05 | -1.48% | 15,241 | 5,656 | 0.34 | -0.39 | 16 | 59 | None |
PLUG | Options Chain | 1.65 | Call | 2.00 | 8/01 | No | 0.12 | 0.13 | 0.12 | +0.05 | +71.43% | 15,236 | 5,263 | 1.48 | 0.40 | 8 | 38 | None |
APLD | Options Chain | 11.93 | Call | 12.00 | 7/25 | No | 0.60 | 0.61 | 0.61 | +0.37 | +154.17% | 15,107 | 4,526 | 0.96 | 0.52 | 3 | 17 | None |
OSCR | Options Chain | 13.87 | Call | 14.00 | 7/25 | No | 0.65 | 0.70 | 0.67 | -0.18 | -21.18% | 15,101 | 1,261 | 1.21 | 0.45 | 14 | 47 | None |
META | Options Chain | 701.41 | Call | 1,250.00 | 1/15 | Yes | 16.75 | 17.20 | 16.85 | +0.20 | +1.21% | 15,092 | 53,503 | 0.33 | 0.14 | 17 | 72 | None |
COIN | Options Chain | 410.75 | Call | 470.00 | 7/25 | No | 2.86 | 3.00 | 2.96 | +0.86 | +40.96% | 14,786 | 901 | 0.72 | 0.15 | 9 | 58 | None |
COIN | Options Chain | 410.75 | Call | 440.00 | 7/25 | No | 7.50 | 7.75 | 7.60 | +2.25 | +42.06% | 14,772 | 7,565 | 0.66 | 0.32 | 9 | 58 | None |
TSLA | Options Chain | 319.41 | Put | 195.00 | 7/25 | Yes | 0.08 | 0.10 | 0.08 | -0.05 | -38.47% | 14,755 | 741 | 1.49 | 0.00 | 7 | 49 | None |
OSCR | Options Chain | 13.87 | Put | 12.00 | 7/25 | No | 0.40 | 0.45 | 0.45 | +0.20 | +80.00% | 14,676 | 5,052 | 1.41 | -0.25 | 14 | 47 | None |
USB | Options Chain | 45.21 | Call | 47.50 | 8/15 | No | 0.39 | 0.42 | 0.41 | +0.08 | +24.25% | 14,587 | 8,621 | 0.20 | 0.26 | 16 | 66 | None |
MARA | Options Chain | 19.97 | Call | 20.00 | 7/25 | No | 0.53 | 0.55 | 0.53 | -0.30 | -36.15% | 14,583 | 8,854 | 0.69 | 0.41 | 6 | 39 | None |
NIO | Options Chain | 4.40 | Call | 4.50 | 7/25 | No | 0.12 | 0.13 | 0.12 | -0.03 | -20.00% | 14,524 | 15,090 | 0.76 | 0.42 | 6 | -7 | None |
OSCR | Options Chain | 13.87 | Put | 13.00 | 7/25 | No | 0.75 | 0.80 | 0.75 | +0.25 | +50.00% | 14,473 | 27,442 | 1.36 | -0.39 | 14 | 47 | None |
OPEN | Options Chain | 1.65 | Call | 6.00 | 8/15 | Yes | 0.19 | 0.20 | 0.19 | +0.09 | +90.00% | 14,422 | 6,301 | 3.14 | 0.26 | 8 | 23 | None |
OSCR | Options Chain | 13.87 | Put | 11.00 | 8/15 | Yes | 0.80 | 0.90 | 0.86 | +0.29 | +50.88% | 14,378 | 2,747 | 1.37 | -0.23 | 14 | 47 | None |
GOOGL | Options Chain | 183.58 | Call | 200.00 | 10/17 | Yes | 5.90 | 6.00 | 5.93 | +0.31 | +5.52% | 14,308 | 20,320 | 0.30 | 0.34 | 17 | 71 | None |
AAPL | Options Chain | 211.18 | Put | 210.00 | 7/25 | No | 1.89 | 1.95 | 1.92 | -0.95 | -33.11% | 14,291 | 9,222 | 0.22 | -0.41 | 9 | 64 | None |
HOOD | Options Chain | 105.45 | Call | 125.00 | 7/25 | No | 0.62 | 0.65 | 0.65 | +0.40 | +160.00% | 14,232 | 9,843 | 0.75 | 0.13 | 11 | 58 | None |
B | Options Chain | 20.73 | Call | 20.00 | 3/20 | No | 2.74 | 2.75 | 2.75 | -0.01 | -0.37% | 14,171 | 1,082 | 0.33 | 0.63 | 3 | 19 | None |
IONQ | Options Chain | 44.84 | Put | 40.50 | 7/25 | No | 0.21 | 0.25 | 0.24 | -0.28 | -53.85% | 14,169 | 97 | 0.78 | -0.11 | 8 | 43 | None |
OPEN | Options Chain | 1.65 | Call | 2.50 | 8/08 | Yes | 0.60 | 0.64 | 0.64 | +0.35 | +120.69% | 14,101 | 1,952 | 3.31 | 0.60 | 8 | 23 | None |
NVDA | Options Chain | 173.00 | Put | 162.50 | 7/25 | No | 0.48 | 0.49 | 0.48 | -0.11 | -18.65% | 14,052 | 15,848 | 0.36 | -0.11 | 16 | 59 | None |
TSLA | Options Chain | 319.41 | Put | 300.00 | 7/25 | Yes | 2.32 | 2.35 | 2.33 | -2.28 | -49.46% | 14,003 | 13,617 | 0.67 | -0.14 | 7 | 49 | None |
AAPL | Options Chain | 211.18 | Call | 217.50 | 7/25 | No | 0.56 | 0.59 | 0.56 | -0.11 | -16.42% | 13,957 | 6,927 | 0.21 | 0.17 | 9 | 64 | None |
AMCR | Options Chain | 9.54 | Call | 9.00 | 8/15 | Yes | 0.50 | 0.70 | 0.66 | +0.06 | +10.00% | 13,804 | 1,849 | 0.28 | 0.83 | 10 | 48 | None |
KSS | Options Chain | 9.63 | Call | 10.00 | 7/25 | No | 0.16 | 0.17 | 0.17 | -0.03 | -15.00% | 13,751 | 1,257 | 0.59 | 0.34 | 15 | 55 | None |
SBET | Options Chain | 36.40 | Call | 55.00 | 8/22 | Yes | 2.00 | 2.60 | 3.40 | % | 13,685 | 0 | 2.13 | 0.25 | 8 | 32 | None | |
SBET | Options Chain | 36.40 | Call | 58.00 | 8/22 | Yes | 1.65 | 2.35 | 2.04 | % | 13,682 | 0 | 2.12 | 0.23 | 8 | 32 | None | |
RIOT | Options Chain | 13.33 | Call | 14.50 | 7/25 | No | 0.35 | 0.37 | 0.37 | +0.14 | +60.87% | 13,636 | 1,627 | 0.80 | 0.37 | 10 | 38 | None |
TSLA | Options Chain | 319.41 | Put | 330.00 | 7/25 | Yes | 12.30 | 12.40 | 12.30 | -6.38 | -34.16% | 13,611 | 2,208 | 0.67 | -0.48 | 7 | 49 | None |
AAPL | Options Chain | 211.18 | Call | 220.00 | 9/19 | Yes | 5.85 | 5.95 | 5.93 | +0.33 | +5.90% | 13,587 | 22,624 | 0.26 | 0.39 | 9 | 64 | None |
BULL | Options Chain | 16.89 | Call | 16.00 | 7/25 | No | 1.50 | 1.75 | 1.64 | +1.23 | +300.00% | 13,480 | 3,916 | 1.39 | 0.65 | 3 | 18 | None |
GOOGL | Options Chain | 183.58 | Call | 185.00 | 7/25 | Yes | 5.55 | 5.65 | 5.60 | +0.50 | +9.81% | 13,280 | 11,523 | 0.54 | 0.52 | 17 | 71 | None |
TSLA | Options Chain | 319.41 | Call | 352.50 | 7/25 | Yes | 4.35 | 4.45 | 4.41 | +1.57 | +55.29% | 13,263 | 812 | 0.67 | 0.25 | 7 | 49 | None |
ATAI | Options Chain | 3.23 | Call | 2.50 | 8/15 | No | 0.75 | 0.80 | 0.77 | +0.29 | +60.42% | 13,155 | 15,418 | 0.80 | 0.87 | 8 | -12 | None |
KVUE | Options Chain | 22.00 | Call | 23.00 | 7/25 | No | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 13,134 | 1,970 | 0.27 | 0.13 | 3 | 19 | None |
TSLA | Options Chain | 319.41 | Put | 185.00 | 8/08 | Yes | 0.33 | 0.34 | 0.34 | +0.04 | +13.34% | 13,113 | 339 | 0.00 | 0.00 | 7 | 49 | None |
TSLA | Options Chain | 319.41 | Call | 340.00 | 7/25 | Yes | 8.00 | 8.05 | 8.00 | +2.80 | +53.85% | 13,008 | 5,971 | 0.67 | 0.39 | 7 | 49 | None |
NU | Options Chain | 13.99 | Call | 14.00 | 8/15 | Yes | 0.37 | 0.39 | 0.39 | -0.41 | -51.25% | 12,979 | 38,547 | 0.51 | 0.33 | 13 | 40 | None |
OSCR | Options Chain | 13.87 | Put | 14.00 | 7/25 | No | 1.20 | 1.30 | 1.26 | +0.31 | +32.64% | 12,922 | 42,592 | 1.26 | -0.55 | 14 | 47 | None |
LCID | Options Chain | 3.12 | Put | 2.50 | 7/25 | No | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 12,808 | 7,570 | 1.17 | -0.10 | 6 | 26 | None |
USB | Options Chain | 45.21 | Put | 42.50 | 8/15 | No | 0.18 | 0.21 | 0.20 | -0.07 | -25.93% | 12,760 | 2,031 | 0.25 | -0.13 | 16 | 66 | None |
RIOT | Options Chain | 13.33 | Call | 14.00 | 7/25 | No | 0.52 | 0.54 | 0.54 | +0.20 | +58.83% | 12,648 | 3,954 | 0.77 | 0.49 | 10 | 38 | None |
META | Options Chain | 701.41 | Call | 720.00 | 7/25 | No | 4.55 | 4.65 | 4.56 | -0.24 | -5.00% | 12,646 | 6,488 | 0.28 | 0.26 | 17 | 72 | None |
TSLA | Options Chain | 319.41 | Put | 327.50 | 7/25 | Yes | 11.00 | 11.10 | 11.00 | -6.18 | -35.98% | 12,645 | 772 | 0.67 | -0.45 | 7 | 49 | None |
OPEN | Options Chain | 1.65 | Call | 3.00 | 1/16 | Yes | 0.86 | 0.91 | 0.90 | +0.34 | +60.72% | 12,594 | 17,551 | 1.76 | 0.66 | 8 | 23 | None |
TIGR | Options Chain | 9.92 | Call | 15.00 | 10/17 | Yes | 0.62 | 0.66 | 0.63 | +0.29 | +85.30% | 12,559 | 11,605 | 0.85 | 0.28 | 17 | 10 | None |
NVDA | Options Chain | 173.00 | Call | 180.00 | 8/15 | No | 3.30 | 3.35 | 3.34 | -0.58 | -14.80% | 12,461 | 43,307 | 0.32 | 0.34 | 16 | 59 | None |
RLX | Options Chain | 2.31 | Call | 2.00 | 1/16 | Yes | 0.40 | 0.50 | 0.44 | -0.13 | -22.81% | 12,329 | 18,072 | 0.49 | 0.71 | 19 | 6 | None |
CRWV | Options Chain | 123.02 | Put | 120.00 | 8/15 | No | 19.45 | 21.65 | 20.60 | +3.60 | +21.18% | 12,282 | 3,191 | 1.15 | -0.49 | 3 | 22 | None |
NU | Options Chain | 13.99 | Put | 13.00 | 7/25 | No | 0.25 | 0.27 | 0.26 | +0.22 | +550.00% | 12,269 | 3,701 | 0.39 | -0.46 | 13 | 40 | None |
AMC | Options Chain | 3.54 | Call | 4.00 | 7/25 | No | 0.07 | 0.08 | 0.08 | -0.04 | -33.34% | 12,259 | 12,976 | 1.12 | 0.26 | 9 | 25 | None |
NVO | Options Chain | 65.29 | Put | 62.00 | 7/25 | No | 0.19 | 0.27 | 0.25 | +0.05 | +25.00% | 12,239 | 812 | 0.29 | -0.17 | 16 | 73 | None |
NVDA | Options Chain | 173.00 | Call | 195.00 | 7/25 | No | 0.03 | 0.04 | 0.03 | -0.05 | -62.50% | 12,132 | 2,723 | 0.39 | 0.00 | 16 | 59 | None |
COIN | Options Chain | 410.75 | Call | 500.00 | 7/25 | No | 1.25 | 1.35 | 1.31 | +0.46 | +54.12% | 12,120 | 2,019 | 0.81 | 0.08 | 9 | 58 | None |
HOOD | Options Chain | 105.45 | Put | 110.00 | 7/25 | No | 3.60 | 3.85 | 3.70 | -2.25 | -37.82% | 12,083 | 70 | 0.61 | -0.49 | 11 | 58 | None |
MSTR | Options Chain | 451.34 | Call | 500.00 | 7/25 | No | 1.04 | 1.12 | 1.05 | -0.90 | -46.16% | 11,974 | 12,415 | 0.73 | 0.06 | 1 | 59 | None |
SOFI | Options Chain | 22.09 | Call | 22.50 | 7/25 | No | 0.37 | 0.38 | 0.38 | -0.17 | -30.91% | 11,927 | 36,868 | 0.54 | 0.35 | 11 | 50 | None |
LCID | Options Chain | 3.12 | Call | 5.00 | 1/16 | Yes | 0.28 | 0.30 | 0.29 | -0.05 | -14.71% | 11,786 | 20,707 | 0.90 | 0.31 | 6 | 26 | None |
LCID | Options Chain | 3.12 | Put | 3.00 | 7/25 | No | 0.19 | 0.20 | 0.19 | -0.05 | -20.84% | 11,730 | 7,545 | 1.28 | -0.44 | 6 | 26 | None |
BULL | Options Chain | 16.89 | Call | 15.50 | 7/25 | No | 1.80 | 2.14 | 1.97 | +1.39 | +239.66% | 11,625 | 819 | 1.36 | 0.72 | 3 | 18 | None |
NVDA | Options Chain | 173.00 | Call | 175.00 | 8/01 | No | 3.30 | 3.35 | 3.30 | -0.68 | -17.09% | 11,612 | 29,357 | 0.32 | 0.42 | 16 | 59 | None |
OPEN | Options Chain | 1.65 | Call | 2.00 | 1/16 | Yes | 1.12 | 1.14 | 1.14 | +0.44 | +62.86% | 11,603 | 55,955 | 1.77 | 0.76 | 8 | 23 | None |
APLD | Options Chain | 11.93 | Call | 12.00 | 8/15 | No | 1.44 | 1.47 | 1.46 | +0.53 | +56.99% | 11,575 | 12,883 | 1.11 | 0.54 | 3 | 17 | None |
CCJ | Options Chain | 78.97 | Put | 63.00 | 8/29 | Yes | 0.45 | 0.54 | 0.54 | % | 11,566 | 0 | 0.50 | -0.10 | 11 | 58 | None | |
TSLA | Options Chain | 319.41 | Call | 335.00 | 7/25 | Yes | 9.90 | 9.95 | 9.96 | +3.40 | +51.83% | 11,427 | 3,507 | 0.67 | 0.45 | 7 | 49 | None |
NVDA | Options Chain | 173.00 | Call | 175.00 | 8/15 | No | 5.30 | 5.40 | 5.35 | -0.70 | -11.57% | 11,424 | 50,895 | 0.33 | 0.47 | 16 | 59 | None |
PONY | Options Chain | 13.01 | Call | 15.00 | 8/15 | No | 0.67 | 0.75 | 0.65 | -0.19 | -22.62% | 11,288 | 2,994 | 0.97 | 0.34 | 3 | 17 | None |
GOOG | Options Chain | 184.70 | Call | 200.00 | 7/25 | Yes | 1.15 | 1.18 | 1.16 | -0.01 | -0.86% | 11,234 | 4,096 | 0.52 | 0.17 | 17 | 70 | None |
TSLA | Options Chain | 319.41 | Call | 320.00 | 7/25 | Yes | 17.50 | 17.65 | 17.65 | +5.30 | +42.92% | 11,211 | 8,786 | 0.68 | 0.65 | 7 | 49 | None |
QS | Options Chain | 13.60 | Call | 15.00 | 7/25 | Yes | 1.33 | 1.38 | 1.37 | +0.36 | +35.65% | 11,197 | 3,181 | 1.86 | 0.51 | 9 | 28 | None |
OPEN | Options Chain | 1.65 | Call | 3.00 | 8/15 | Yes | 0.53 | 0.55 | 0.55 | +0.33 | +150.00% | 11,186 | 14,074 | 3.10 | 0.54 | 8 | 23 | None |
PLTR | Options Chain | 153.99 | Put | 150.00 | 7/25 | No | 2.06 | 2.09 | 2.08 | -0.28 | -11.87% | 11,175 | 8,030 | 0.43 | -0.32 | 11 | 51 | None |
TSLA | Options Chain | 319.41 | Call | 327.50 | 7/25 | Yes | 13.35 | 13.45 | 13.50 | +4.42 | +48.68% | 11,172 | 1,727 | 0.67 | 0.55 | 7 | 49 | None |
NVDA | Options Chain | 173.00 | Put | 160.00 | 8/15 | No | 2.20 | 2.23 | 2.24 | -0.04 | -1.76% | 11,123 | 37,892 | 0.37 | -0.21 | 16 | 59 | None |
MMM | Options Chain | 159.04 | Call | 160.00 | 8/15 | Yes | 1.30 | 1.86 | 1.87 | -3.67 | -66.25% | 11,066 | 2,138 | 0.22 | 0.28 | 14 | 69 | None |
CNC | Options Chain | 29.14 | Call | 20.00 | 1/15 | Yes | 11.80 | 12.20 | 12.00 | -1.00 | -7.70% | 11,027 | 10,042 | 0.56 | 0.83 | 17 | 64 | None |
BULL | Options Chain | 16.89 | Call | 17.50 | 8/15 | No | 2.01 | 2.18 | 2.12 | +1.22 | +135.56% | 10,998 | 3,189 | 1.29 | 0.51 | 3 | 18 | None |
NVDA | Options Chain | 173.00 | Call | 185.00 | 8/15 | No | 1.95 | 1.98 | 1.96 | -0.46 | -19.01% | 10,985 | 29,612 | 0.31 | 0.23 | 16 | 59 | None |
SLB | Options Chain | 34.67 | Call | 50.00 | 1/15 | Yes | 1.28 | 1.34 | 1.30 | -0.18 | -12.17% | 10,961 | 3,632 | 0.31 | 0.19 | 12 | 69 | None |
BABA | Options Chain | 120.23 | Call | 120.00 | 7/25 | No | 2.52 | 2.61 | 2.57 | +0.89 | +52.98% | 10,875 | 10,042 | 0.36 | 0.53 | 18 | 39 | None |
MSTR | Options Chain | 451.34 | Call | 470.00 | 7/25 | No | 2.25 | 2.41 | 2.35 | -3.15 | -57.28% | 10,823 | 3,111 | 0.63 | 0.13 | 1 | 59 | None |
EOSE | Options Chain | 5.51 | Call | 4.00 | 1/15 | Yes | 3.20 | 3.30 | 3.20 | +0.27 | +9.22% | 10,816 | 106,653 | 0.99 | 0.81 | 3 | 25 | None |
GRAB | Options Chain | 5.25 | Call | 6.00 | 10/17 | Yes | 0.35 | 0.40 | 0.37 | +0.04 | +12.13% | 10,811 | 37,423 | 0.56 | 0.40 | 10 | 33 | None |
SMR | Options Chain | 50.25 | Call | 70.00 | 8/15 | No | 1.38 | 1.60 | 1.60 | % | 10,797 | 0 | 1.18 | 0.21 | 3 | 21 | None | |
TSLA | Options Chain | 319.41 | Put | 200.00 | 8/15 | Yes | 0.58 | 0.62 | 0.60 | +0.05 | +9.10% | 10,779 | 14,504 | 0.87 | 0.00 | 7 | 49 | None |
NVDA | Options Chain | 173.00 | Put | 175.00 | 7/25 | No | 4.15 | 4.25 | 4.27 | +0.15 | +3.65% | 10,687 | 5,097 | 0.29 | -0.63 | 16 | 59 | None |
RIOT | Options Chain | 13.33 | Call | 16.00 | 7/25 | No | 0.12 | 0.13 | 0.13 | +0.04 | +44.45% | 10,671 | 3,242 | 0.91 | 0.16 | 10 | 38 | None |
JPM | Options Chain | 289.90 | Call | 305.00 | 7/25 | No | 0.13 | 0.14 | 0.14 | -0.01 | -6.67% | 10,662 | 1,138 | 0.19 | 0.04 | 13 | 79 | None |
AMD | Options Chain | 156.99 | Put | 150.00 | 7/25 | No | 1.02 | 1.05 | 1.04 | +0.29 | +38.67% | 10,660 | 4,928 | 0.41 | -0.20 | 12 | 59 | None |
OPEN | Options Chain | 1.65 | Put | 1.00 | 8/15 | Yes | 0.07 | 0.09 | 0.09 | -0.02 | -18.19% | 10,651 | 14,978 | 2.75 | -0.08 | 8 | 23 | None |
CORZ | Options Chain | 13.47 | Call | 14.50 | 7/25 | No | 0.13 | 0.15 | 0.15 | -0.09 | -37.50% | 10,621 | 7,312 | 0.69 | 0.21 | 5 | 26 | None |
PDD | Options Chain | 107.95 | Call | 110.00 | 8/22 | No | 4.60 | 4.75 | 4.65 | +0.30 | +6.90% | 10,574 | 20,335 | 0.36 | 0.51 | 17 | 41 | None |
GME | Options Chain | 23.40 | Call | 24.00 | 7/25 | No | 0.24 | 0.26 | 0.25 | -0.14 | -35.90% | 10,473 | 8,640 | 0.40 | 0.32 | 16 | 35 | None |
AI | Options Chain | 28.71 | Call | 29.50 | 7/25 | No | 0.46 | 0.49 | 0.47 | +0.03 | +6.82% | 10,470 | 788 | 0.50 | 0.37 | 7 | 35 | None |
SNAP | Options Chain | 9.91 | Put | 10.00 | 7/25 | No | 0.23 | 0.24 | 0.23 | -0.08 | -25.81% | 10,467 | 3,568 | 0.43 | -0.49 | 6 | 34 | None |
NVDA | Options Chain | 173.00 | Put | 165.00 | 8/15 | No | 3.35 | 3.45 | 3.40 | -0.05 | -1.45% | 10,462 | 11,641 | 0.36 | -0.30 | 16 | 59 | None |
NVDA | Options Chain | 173.00 | Put | 157.50 | 7/25 | No | 0.24 | 0.25 | 0.24 | -0.07 | -22.59% | 10,437 | 9,529 | 0.42 | -0.04 | 16 | 59 | None |
META | Options Chain | 701.41 | Call | 700.00 | 7/25 | No | 13.10 | 13.25 | 13.25 | +0.25 | +1.93% | 10,435 | 2,778 | 0.27 | 0.58 | 17 | 72 | None |
UPXI | Options Chain | 7.24 | Call | 15.00 | 8/15 | No | 0.45 | 0.55 | 0.49 | -0.11 | -18.34% | 10,377 | 3,495 | 2.47 | 0.23 | 6 | 26 | None |
PLTR | Options Chain | 153.99 | Put | 152.50 | 7/25 | No | 3.00 | 3.10 | 3.09 | -0.23 | -6.93% | 10,300 | 2,876 | 0.43 | -0.43 | 11 | 51 | None |
SLDP | Options Chain | 3.22 | Put | 2.50 | 9/19 | Yes | 0.10 | 0.20 | 0.12 | % | 10,263 | 0 | 1.14 | -0.13 | 8 | 25 | None | |
AAPL | Options Chain | 211.18 | Put | 210.00 | 1/16 | Yes | 13.10 | 13.30 | 13.37 | -0.65 | -4.64% | 10,252 | 21,730 | 0.26 | -0.41 | 9 | 64 | None |
NVDA | Options Chain | 173.00 | Put | 155.00 | 7/25 | No | 0.18 | 0.19 | 0.18 | -0.06 | -25.00% | 10,246 | 11,353 | 0.45 | -0.03 | 16 | 59 | None |
OPEN | Options Chain | 1.65 | Call | 1.50 | 8/15 | Yes | 1.00 | 1.07 | 1.02 | +0.48 | +88.89% | 10,242 | 39,099 | 2.94 | 0.81 | 8 | 23 | None |
BABA | Options Chain | 120.23 | Call | 124.00 | 7/25 | No | 1.22 | 1.28 | 1.19 | +0.38 | +46.92% | 10,235 | 1,092 | 0.39 | 0.30 | 18 | 39 | None |
OPEN | Options Chain | 1.65 | Call | 2.00 | 8/08 | Yes | 0.77 | 0.80 | 0.78 | +0.41 | +110.82% | 10,219 | 11,600 | 3.27 | 0.71 | 8 | 23 | None |
SNAP | Options Chain | 9.91 | Put | 10.00 | 8/15 | Yes | 1.00 | 1.02 | 1.01 | -0.03 | -2.89% | 10,177 | 1,068 | 0.93 | -0.45 | 6 | 34 | None |
NN | Options Chain | 14.41 | Call | 16.00 | 8/15 | No | 0.30 | 0.75 | 0.62 | -0.18 | -22.50% | 10,163 | 1,316 | 0.67 | 0.35 | 4 | 16 | None |
MSTR | Options Chain | 451.34 | Call | 465.00 | 7/25 | No | 2.67 | 2.88 | 2.80 | -4.05 | -59.13% | 10,137 | 1,990 | 0.61 | 0.16 | 1 | 59 | None |
RGTI | Options Chain | 17.16 | Call | 15.00 | 7/25 | No | 2.28 | 2.34 | 2.30 | -0.12 | -4.96% | 10,127 | 9,171 | 0.90 | 0.85 | 3 | 18 | None |
NUVB | Options Chain | 2.24 | Call | 2.50 | 9/19 | Yes | 0.25 | 0.35 | 0.27 | +0.07 | +35.00% | 10,119 | 11,570 | 0.98 | 0.49 | 8 | 28 | None |
MSFT | Options Chain | 511.70 | Put | 550.00 | 3/20 | Yes | 53.45 | 53.95 | 54.25 | +1.61 | +3.06% | 10,118 | 172 | 0.22 | -0.58 | 14 | 68 | None |
NVDA | Options Chain | 173.00 | Call | 170.00 | 8/15 | No | 8.00 | 8.05 | 8.00 | -0.80 | -9.10% | 10,085 | 63,770 | 0.34 | 0.59 | 16 | 59 | None |
NN | Options Chain | 14.41 | Call | 16.00 | 9/19 | No | 1.10 | 1.45 | 1.31 | -0.19 | -12.67% | 10,055 | 723 | 0.75 | 0.45 | 4 | 16 | None |
COIN | Options Chain | 410.75 | Put | 400.00 | 7/25 | No | 6.25 | 7.00 | 6.50 | -2.75 | -29.73% | 10,045 | 1,301 | 0.63 | -0.27 | 9 | 58 | None |
SG | Options Chain | 13.59 | Put | 15.00 | 1/15 | Yes | 4.80 | 5.10 | 5.10 | -0.13 | -2.49% | 10,017 | 277 | 0.74 | -0.32 | 7 | 27 | None |
JBS | Options Chain | 13.19 | Put | 12.50 | 1/16 | No | 1.05 | 1.40 | 1.10 | -0.30 | -21.43% | 10,000 | 20,968 | 3 | 17 | None | ||
NVDA | Options Chain | 173.00 | Call | 190.00 | 8/15 | No | 1.11 | 1.14 | 1.12 | -0.35 | -23.81% | 9,988 | 22,361 | 0.31 | 0.15 | 16 | 59 | None |
GRAB | Options Chain | 5.25 | Call | 5.50 | 8/15 | No | 0.30 | 0.35 | 0.35 | +0.02 | +6.07% | 9,958 | 35,431 | 0.66 | 0.48 | 10 | 33 | None |
UPXI | Options Chain | 7.24 | Put | 5.00 | 8/15 | No | 0.45 | 0.60 | 0.56 | -0.01 | -1.76% | 9,958 | 7,929 | 2.10 | -0.17 | 6 | 26 | None |
TSLA | Options Chain | 319.41 | Put | 95.00 | 7/25 | Yes | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9,938 | 686 | 0.00 | 0.00 | 7 | 49 | None |
APP | Options Chain | 364.46 | Call | 400.00 | 7/25 | No | 2.35 | 2.45 | 2.45 | -0.31 | -11.24% | 9,888 | 2,938 | 0.63 | 0.16 | 8 | 60 | None |
MSTR | Options Chain | 451.34 | Call | 900.00 | 7/25 | No | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 9,885 | 79 | 1.69 | 0.00 | 1 | 59 | None |
HPQ | Options Chain | 24.75 | Call | 26.00 | 7/25 | No | 0.09 | 0.10 | 0.10 | +0.05 | +100.00% | 9,827 | 1,507 | 0.29 | 0.19 | 12 | 54 | None |
BABA | Options Chain | 120.23 | Call | 135.00 | 7/25 | No | 0.14 | 0.16 | 0.15 | +0.03 | +25.00% | 9,786 | 685 | 0.49 | 0.05 | 18 | 39 | None |
OSCR | Options Chain | 13.87 | Call | 14.50 | 7/25 | No | 0.50 | 0.60 | 0.52 | -0.11 | -17.46% | 9,754 | 1,405 | 1.24 | 0.37 | 14 | 47 | None |
OPEN | Options Chain | 1.65 | Call | 1.50 | 1/16 | Yes | 1.25 | 1.32 | 1.29 | +0.48 | +59.26% | 9,751 | 21,419 | 1.74 | 0.83 | 8 | 23 | None |
RGTI | Options Chain | 17.16 | Call | 20.00 | 7/25 | No | 0.25 | 0.28 | 0.27 | -0.09 | -25.00% | 9,742 | 3,597 | 1.15 | 0.19 | 3 | 18 | None |
AMC | Options Chain | 3.54 | Call | 4.00 | 8/08 | Yes | 0.19 | 0.20 | 0.20 | -0.02 | -9.10% | 9,703 | 36,966 | 1.04 | 0.38 | 9 | 25 | None |
CRWV | Options Chain | 123.02 | Put | 60.00 | 9/19 | No | 1.39 | 1.92 | 1.60 | +0.10 | +6.67% | 9,671 | 5,550 | 0.98 | 0.00 | 3 | 22 | None |
SOFI | Options Chain | 22.09 | Call | 21.50 | 7/25 | No | 0.79 | 0.81 | 0.80 | -0.23 | -22.33% | 9,593 | 8,269 | 0.51 | 0.60 | 11 | 50 | None |
GRAB | Options Chain | 5.25 | Call | 7.50 | 1/15 | Yes | 0.85 | 0.90 | 0.89 | +0.04 | +4.71% | 9,568 | 95,785 | 0.53 | 0.46 | 10 | 33 | None |
AAPL | Options Chain | 211.18 | Call | 215.00 | 8/15 | Yes | 5.20 | 5.25 | 5.22 | +0.27 | +5.46% | 9,563 | 29,980 | 0.29 | 0.44 | 9 | 64 | None |
MSTR | Options Chain | 451.34 | Call | 430.00 | 7/25 | No | 9.60 | 10.00 | 9.85 | -16.35 | -62.41% | 9,562 | 1,463 | 0.54 | 0.44 | 1 | 59 | None |
BABA | Options Chain | 120.23 | Call | 123.00 | 7/25 | No | 1.46 | 1.52 | 1.48 | +0.51 | +52.58% | 9,554 | 481 | 0.39 | 0.35 | 18 | 39 | None |
AMD | Options Chain | 156.99 | Call | 160.00 | 8/15 | Yes | 7.65 | 7.75 | 7.70 | -2.33 | -23.23% | 9,553 | 18,252 | 0.51 | 0.48 | 12 | 59 | None |
IREN | Options Chain | 18.05 | Put | 15.00 | 1/16 | Yes | 2.49 | 2.58 | 2.55 | +0.20 | +8.52% | 9,551 | 34,518 | 0.87 | -0.26 | 9 | 34 | None |
IONQ | Options Chain | 44.84 | Call | 50.00 | 7/25 | No | 0.88 | 0.93 | 0.93 | +0.32 | +52.46% | 9,464 | 1,121 | 0.83 | 0.28 | 8 | 43 | None |
MSTR | Options Chain | 451.34 | Put | 400.00 | 7/25 | No | 4.25 | 4.40 | 4.30 | +3.07 | +249.60% | 9,462 | 3,175 | 0.56 | -0.21 | 1 | 59 | None |
NVDA | Options Chain | 173.00 | Put | 175.00 | 8/08 | No | 6.55 | 6.65 | 6.64 | +0.19 | +2.95% | 9,442 | 1,119 | 0.33 | -0.55 | 16 | 59 | None |
MARA | Options Chain | 19.97 | Call | 23.00 | 7/25 | No | 0.10 | 0.11 | 0.11 | -0.10 | -47.62% | 9,387 | 2,746 | 0.87 | 0.09 | 6 | 39 | None |
AAPL | Options Chain | 211.18 | Put | 207.50 | 7/25 | No | 1.07 | 1.11 | 1.10 | -0.75 | -40.55% | 9,361 | 6,864 | 0.22 | -0.27 | 9 | 64 | None |
TEM | Options Chain | 60.98 | Put | 54.00 | 7/25 | No | 0.20 | 0.30 | 0.28 | -0.12 | -30.00% | 9,332 | 783 | 0.68 | -0.10 | 3 | 21 | None |
OSCR | Options Chain | 13.87 | Call | 15.00 | 7/25 | No | 0.40 | 0.45 | 0.40 | -0.10 | -20.00% | 9,318 | 3,994 | 1.29 | 0.30 | 14 | 47 | None |
TEM | Options Chain | 60.98 | Call | 64.00 | 7/25 | No | 0.95 | 1.00 | 0.95 | -0.35 | -26.93% | 9,317 | 434 | 0.63 | 0.31 | 3 | 21 | None |
AMZN | Options Chain | 226.13 | Call | 235.00 | 7/25 | No | 0.37 | 0.38 | 0.38 | +0.02 | +5.56% | 9,290 | 9,116 | 0.23 | 0.10 | 15 | 63 | None |
HOOD | Options Chain | 105.45 | Call | 112.00 | 7/25 | No | 2.75 | 2.82 | 2.82 | +1.35 | +91.84% | 9,273 | 1,904 | 0.61 | 0.43 | 11 | 58 | None |
AMD | Options Chain | 156.99 | Call | 170.00 | 8/01 | No | 1.40 | 1.43 | 1.40 | -1.22 | -46.57% | 9,272 | 7,736 | 0.44 | 0.19 | 12 | 59 | None |
CVX | Options Chain | 151.38 | Put | 150.00 | 8/15 | Yes | 3.65 | 3.85 | 3.90 | +0.20 | +5.41% | 9,230 | 11,023 | 0.24 | -0.47 | 12 | 75 | None |
AAPL | Options Chain | 211.18 | Call | 225.00 | 7/25 | No | 0.10 | 0.11 | 0.11 | -0.03 | -21.43% | 9,220 | 14,182 | 0.25 | 0.02 | 9 | 64 | None |
MSFT | Options Chain | 511.70 | Call | 515.00 | 7/25 | No | 2.13 | 2.19 | 2.14 | -1.11 | -34.16% | 9,204 | 22,289 | 0.14 | 0.31 | 14 | 68 | None |
OPEN | Options Chain | 1.65 | Put | 1.50 | 8/15 | Yes | 0.26 | 0.30 | 0.27 | -0.12 | -30.77% | 9,140 | 3,321 | 2.88 | -0.19 | 8 | 23 | None |
AAPL | Options Chain | 211.18 | Call | 220.00 | 8/15 | Yes | 3.30 | 3.40 | 3.30 | +0.13 | +4.11% | 9,129 | 41,295 | 0.28 | 0.33 | 9 | 64 | None |
INTC | Options Chain | 22.80 | Call | 27.00 | 7/25 | Yes | 0.13 | 0.14 | 0.14 | +0.01 | +7.70% | 9,127 | 9,881 | 0.86 | 0.11 | 5 | 40 | None |
QBTS | Options Chain | 19.24 | Call | 14.00 | 7/25 | No | 4.75 | 5.45 | 4.87 | -0.46 | -8.63% | 9,124 | 9,156 | 2.40 | 0.97 | 6 | 26 | None |
COIN | Options Chain | 410.75 | Call | 420.00 | 7/25 | No | 14.55 | 14.95 | 14.60 | +3.75 | +34.57% | 8,942 | 5,744 | 0.64 | 0.52 | 9 | 58 | None |
MARA | Options Chain | 19.97 | Call | 20.50 | 7/25 | No | 0.38 | 0.40 | 0.39 | -0.27 | -40.91% | 8,940 | 6,489 | 0.71 | 0.32 | 6 | 39 | None |
OPEN | Options Chain | 1.65 | Put | 1.00 | 7/25 | No | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 8,936 | 13,940 | 3.57 | -0.03 | 8 | 23 | None |
HOOD | Options Chain | 105.45 | Call | 109.00 | 7/25 | No | 4.00 | 4.05 | 4.05 | +1.85 | +84.10% | 8,928 | 3,615 | 0.59 | 0.55 | 11 | 58 | None |
MSTR | Options Chain | 451.34 | Call | 800.00 | 7/25 | No | 0.05 | 0.06 | 0.05 | +0.04 | +400.00% | 8,846 | 28 | 1.55 | 0.00 | 1 | 59 | None |
CRCL | Options Chain | 223.78 | Call | 250.00 | 7/25 | No | 6.30 | 6.50 | 6.49 | -3.71 | -36.38% | 8,834 | 7,075 | 1.25 | 0.30 | 3 | 22 | None |
UUUU | Options Chain | 9.16 | Call | 9.00 | 8/15 | Yes | 1.10 | 1.15 | 1.14 | +0.14 | +14.00% | 8,827 | 14,009 | 0.94 | 0.61 | 6 | 38 | 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 |
IVZ | Options Chain | 17.28 | Put | 20.00 | 8/15 | Yes | 1.15 | 1.20 | 1.20 | % | 8,762 | 0 | 0.49 | -0.50 | 18 | 60 | None | |
NIO | Options Chain | 4.40 | Call | 4.00 | 8/15 | No | 0.55 | 0.58 | 0.57 | 0.00 | 0.00% | 8,679 | 28,486 | 0.72 | 0.71 | 6 | -7 | None |
GRAB | Options Chain | 5.25 | Put | 5.00 | 10/17 | Yes | 0.35 | 0.40 | 0.37 | 0.00 | 0.00% | 8,660 | 20,402 | 0.54 | -0.34 | 10 | 33 | None |
MSTR | Options Chain | 451.34 | Call | 475.00 | 7/25 | No | 2.01 | 2.08 | 2.03 | -2.44 | -54.59% | 8,649 | 2,810 | 0.64 | 0.11 | 1 | 59 | None |
AAPL | Options Chain | 211.18 | Put | 200.00 | 7/25 | No | 0.18 | 0.19 | 0.17 | -0.18 | -51.43% | 8,641 | 8,427 | 0.26 | -0.07 | 9 | 64 | None |
TSLA | Options Chain | 319.41 | Call | 360.00 | 7/25 | Yes | 2.96 | 2.99 | 2.99 | +1.02 | +51.78% | 8,631 | 5,630 | 0.67 | 0.19 | 7 | 49 | None |
FND | Options Chain | 80.03 | Put | 65.00 | 9/19 | Yes | 1.00 | 1.55 | 1.20 | % | 8,605 | 0 | 0.49 | -0.14 | 8 | 46 | None | |
AMD | Options Chain | 156.99 | Call | 157.50 | 7/25 | No | 3.20 | 3.30 | 3.27 | -2.38 | -42.13% | 8,598 | 4,042 | 0.40 | 0.49 | 12 | 59 | None |
COIN | Options Chain | 410.75 | Call | 460.00 | 7/25 | No | 3.90 | 4.15 | 4.04 | +1.23 | +43.78% | 8,595 | 475 | 0.70 | 0.19 | 9 | 58 | None |
AMZN | Options Chain | 226.13 | Put | 220.00 | 7/25 | No | 0.79 | 0.80 | 0.80 | -0.90 | -52.95% | 8,592 | 6,643 | 0.22 | -0.20 | 15 | 63 | None |
CRCL | Options Chain | 223.78 | Call | 445.00 | 7/25 | No | 0.35 | 0.40 | 0.35 | +0.05 | +16.67% | 8,584 | 3,901 | 2.17 | 0.01 | 3 | 22 | None |
OPEN | Options Chain | 1.65 | Call | 3.50 | 8/15 | Yes | 0.43 | 0.47 | 0.45 | +0.25 | +125.00% | 8,562 | 26,723 | 3.13 | 0.47 | 8 | 23 | None |
AMZN | Options Chain | 226.13 | Put | 225.00 | 7/25 | No | 2.23 | 2.27 | 2.26 | -1.49 | -39.74% | 8,554 | 3,849 | 0.20 | -0.46 | 15 | 63 | None |
CRWV | Options Chain | 123.02 | Put | 130.00 | 8/15 | No | 27.95 | 29.20 | 27.88 | +3.68 | +15.21% | 8,535 | 9,893 | 1.23 | -0.63 | 3 | 22 | None |
BAC | Options Chain | 47.32 | Call | 49.00 | 7/25 | No | 0.07 | 0.08 | 0.08 | +0.01 | +14.29% | 8,527 | 1,959 | 0.20 | 0.12 | 11 | 73 | None |
IONQ | Options Chain | 44.84 | Call | 46.00 | 7/25 | No | 2.21 | 2.35 | 2.28 | +0.66 | +40.75% | 8,526 | 1,253 | 0.78 | 0.57 | 8 | 43 | None |
SMCI | Options Chain | 52.75 | Call | 53.00 | 7/25 | No | 1.18 | 1.20 | 1.18 | -0.62 | -34.45% | 8,511 | 2,007 | 0.59 | 0.41 | 10 | 51 | 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 | ||
SCHW | Options Chain | 93.10 | Put | 92.50 | 8/15 | Yes | 0.95 | 1.01 | 1.05 | -1.43 | -57.67% | 8,505 | 1,135 | 0.22 | -0.26 | 12 | 67 | None |
UUUU | Options Chain | 9.16 | Put | 9.00 | 7/25 | No | 0.35 | 0.40 | 0.39 | -0.11 | -22.00% | 8,504 | 449 | 1.06 | -0.36 | 6 | 38 | None |
TSLA | Options Chain | 319.41 | Put | 317.50 | 7/25 | Yes | 6.75 | 6.85 | 6.75 | -4.75 | -41.31% | 8,468 | 2,381 | 0.67 | -0.32 | 7 | 49 | None |
COIN | Options Chain | 410.75 | Call | 430.00 | 7/25 | No | 10.50 | 10.75 | 10.70 | +3.06 | +40.06% | 8,462 | 1,558 | 0.64 | 0.41 | 9 | 58 | None |
AMC | Options Chain | 3.54 | Call | 3.50 | 7/25 | No | 0.18 | 0.19 | 0.18 | -0.02 | -10.00% | 8,438 | 13,275 | 0.81 | 0.57 | 9 | 25 | None |
PLTR | Options Chain | 153.99 | Call | 152.50 | 7/25 | No | 4.20 | 4.30 | 4.22 | -0.77 | -15.44% | 8,399 | 4,550 | 0.43 | 0.57 | 11 | 51 | None |
META | Options Chain | 701.41 | Call | 710.00 | 7/25 | No | 8.05 | 8.15 | 8.15 | 0.00 | 0.00% | 8,381 | 2,944 | 0.27 | 0.43 | 17 | 72 | None |
HOOD | Options Chain | 105.45 | Call | 117.00 | 7/25 | No | 1.46 | 1.54 | 1.46 | +0.75 | +105.64% | 8,362 | 243 | 0.66 | 0.27 | 11 | 58 | None |
SMR | Options Chain | 50.25 | Call | 55.00 | 8/15 | No | 4.50 | 4.55 | 4.55 | +1.30 | +40.00% | 8,361 | 6,259 | 1.15 | 0.45 | 3 | 21 | None |
CPNG | Options Chain | 31.15 | Call | 32.50 | 7/25 | No | 0.08 | 0.10 | 0.08 | -0.01 | -11.12% | 8,354 | 161 | 0.23 | 0.17 | 13 | 37 | None |
XOM | Options Chain | 111.66 | Put | 107.00 | 7/25 | No | 0.88 | 0.91 | 0.84 | +0.67 | +394.12% | 8,339 | 126 | 0.22 | -0.38 | 12 | 76 | None |
HOOD | Options Chain | 105.45 | Call | 120.00 | 8/15 | Yes | 5.55 | 5.65 | 5.60 | +1.62 | +40.71% | 8,328 | 4,573 | 0.77 | 0.38 | 11 | 58 | None |
LCID | Options Chain | 3.12 | Call | 4.00 | 1/16 | Yes | 0.44 | 0.46 | 0.44 | -0.04 | -8.34% | 8,315 | 77,488 | 0.89 | 0.43 | 6 | 26 | None |
TSLA | Options Chain | 319.41 | Call | 382.50 | 7/25 | Yes | 0.85 | 0.88 | 0.86 | +0.16 | +22.86% | 8,309 | 410 | 0.69 | 0.06 | 7 | 49 | None |
SMR | Options Chain | 50.25 | Call | 55.00 | 8/01 | No | 2.20 | 2.44 | 2.32 | +1.02 | +78.47% | 8,294 | 2,581 | 1.06 | 0.36 | 3 | 21 | None |
HOOD | Options Chain | 105.45 | Call | 118.00 | 7/25 | No | 1.32 | 1.35 | 1.32 | +0.64 | +94.12% | 8,285 | 216 | 0.66 | 0.24 | 11 | 58 | None |
AMD | Options Chain | 156.99 | Put | 150.00 | 8/01 | No | 2.33 | 2.35 | 2.35 | +0.48 | +25.67% | 8,257 | 2,193 | 0.43 | -0.27 | 12 | 59 | None |
MSTR | Options Chain | 451.34 | Call | 500.00 | 8/15 | Yes | 6.50 | 6.75 | 6.60 | -3.40 | -34.00% | 8,253 | 5,582 | 0.59 | 0.19 | 1 | 59 | None |
JD | Options Chain | 32.69 | Call | 33.50 | 7/25 | No | 0.95 | 0.98 | 0.95 | +0.40 | +72.73% | 8,250 | 6,542 | 0.37 | 0.62 | 22 | 35 |
Growth Stock List |
RIVN | Options Chain | 12.90 | Put | 12.50 | 9/19 | Yes | 0.75 | 0.78 | 0.76 | -0.26 | -25.49% | 8,248 | 59,792 | 0.61 | -0.30 | 8 | 29 | None |
UNH | Options Chain | 288.07 | Call | 300.00 | 7/25 | No | 0.85 | 0.89 | 0.87 | -1.08 | -55.39% | 8,242 | 7,129 | 0.36 | 0.13 | 14 | 69 | None |
TSLA | Options Chain | 319.41 | Call | 375.00 | 7/25 | Yes | 1.30 | 1.32 | 1.32 | +0.37 | +38.95% | 8,241 | 2,977 | 0.68 | 0.09 | 7 | 49 | None |
BTBT | Options Chain | 3.84 | Call | 4.00 | 7/25 | No | 0.20 | 0.25 | 0.22 | -0.18 | -45.00% | 8,233 | 10,126 | 1.34 | 0.46 | 11 | 29 | None |
EQT | Options Chain | 59.00 | Put | 51.00 | 8/29 | Yes | 0.00 | 0.61 | 0.48 | % | 8,207 | 0 | 0.47 | -0.11 | 7 | 61 | None | |
CLF | Options Chain | 9.39 | Call | 10.00 | 8/15 | Yes | 0.49 | 0.52 | 0.51 | +0.01 | +2.00% | 8,168 | 14,297 | 0.67 | 0.43 | 6 | 41 | None |
RIVN | Options Chain | 12.90 | Call | 13.50 | 7/25 | No | 0.49 | 0.50 | 0.49 | +0.29 | +145.00% | 8,152 | 6,967 | 0.50 | 0.60 | 8 | 29 | None |
POET | Options Chain | 6.44 | Call | 8.00 | 1/16 | Yes | 0.60 | 0.70 | 0.75 | +0.02 | +2.74% | 8,151 | 3,255 | 0.80 | 0.36 | 7 | 22 | None |
TSLA | Options Chain | 319.41 | Put | 315.00 | 7/25 | Yes | 5.90 | 5.95 | 5.90 | -4.25 | -41.88% | 8,142 | 5,492 | 0.67 | -0.29 | 7 | 49 | None |
NVDA | Options Chain | 173.00 | Call | 165.00 | 7/25 | No | 8.20 | 8.30 | 8.20 | -1.02 | -11.07% | 8,127 | 17,690 | 0.34 | 0.83 | 16 | 59 | None |
NVDA | Options Chain | 173.00 | Call | 180.00 | 8/01 | No | 1.61 | 1.63 | 1.62 | -0.48 | -22.86% | 8,109 | 24,536 | 0.32 | 0.25 | 16 | 59 | None |
PLTR | Options Chain | 153.99 | Call | 150.00 | 7/25 | No | 5.70 | 5.80 | 5.75 | -0.80 | -12.22% | 8,052 | 6,982 | 0.43 | 0.68 | 11 | 51 | None |
PLTR | Options Chain | 153.99 | Put | 155.00 | 7/25 | No | 4.30 | 4.40 | 4.35 | -0.20 | -4.40% | 8,046 | 3,462 | 0.43 | -0.55 | 11 | 51 | None |
AAPL | Options Chain | 211.18 | Call | 222.50 | 7/25 | No | 0.16 | 0.17 | 0.17 | -0.04 | -19.05% | 8,041 | 9,715 | 0.23 | 0.05 | 9 | 64 | None |
INTC | Options Chain | 22.80 | Call | 23.00 | 7/25 | Yes | 1.00 | 1.02 | 1.00 | +0.07 | +7.53% | 8,009 | 8,569 | 0.75 | 0.54 | 5 | 40 | None |
AVTR | Options Chain | 13.29 | Call | 15.00 | 9/19 | Yes | 0.50 | 0.55 | 0.70 | +0.23 | +48.94% | 8,003 | 451 | 0.49 | 0.32 | 12 | 49 | None |
COIN | Options Chain | 410.75 | Put | 410.00 | 7/25 | No | 9.65 | 10.00 | 9.82 | -4.03 | -29.10% | 7,985 | 417 | 0.62 | -0.37 | 9 | 58 | None |
IVZ | Options Chain | 17.28 | Put | 18.00 | 10/17 | Yes | 0.60 | 0.70 | 0.70 | -0.66 | -48.53% | 7,940 | 49 | 0.37 | -0.25 | 18 | 60 | None |
BULL | Options Chain | 16.89 | Call | 17.00 | 7/25 | No | 1.30 | 1.40 | 1.34 | +1.02 | +318.75% | 7,939 | 617 | 1.59 | 0.51 | 3 | 18 | None |
AMD | Options Chain | 156.99 | Put | 157.50 | 7/25 | No | 3.60 | 3.70 | 3.60 | +0.97 | +36.89% | 7,904 | 2,997 | 0.40 | -0.51 | 12 | 59 | None |
INTC | Options Chain | 22.80 | Put | 10.00 | 9/19 | Yes | 0.00 | 0.04 | 0.01 | -0.04 | -80.00% | 7,880 | 1,209 | 0.98 | 0.00 | 5 | 40 | None |
OPEN | Options Chain | 1.65 | Call | 5.00 | 1/16 | Yes | 0.62 | 0.64 | 0.62 | +0.25 | +67.57% | 7,878 | 54,338 | 1.81 | 0.51 | 8 | 23 | None |
SBET | Options Chain | 36.40 | Put | 28.00 | 1/16 | Yes | 10.20 | 10.80 | 10.30 | +1.02 | +11.00% | 7,876 | 141 | 1.49 | -0.28 | 8 | 32 | None |
BABA | Options Chain | 120.23 | Call | 135.00 | 8/15 | Yes | 1.60 | 1.83 | 1.80 | +0.35 | +24.14% | 7,874 | 5,719 | 0.46 | 0.22 | 18 | 39 | None |
CRCL | Options Chain | 223.78 | Call | 300.00 | 7/25 | No | 2.00 | 2.10 | 2.05 | -1.25 | -37.88% | 7,860 | 3,195 | 1.53 | 0.11 | 3 | 22 | None |
TSLA | Options Chain | 319.41 | Put | 310.00 | 7/25 | Yes | 4.40 | 4.45 | 4.42 | -3.58 | -44.75% | 7,830 | 5,254 | 0.66 | -0.24 | 7 | 49 | None |
NBIS | Options Chain | 52.79 | Call | 55.00 | 7/25 | No | 1.15 | 1.20 | 1.15 | -0.70 | -37.84% | 7,829 | 2,820 | 0.70 | 0.35 | 3 | 21 | None |
OSCR | Options Chain | 13.87 | Put | 14.00 | 8/01 | No | 1.50 | 1.60 | 1.60 | +0.42 | +35.60% | 7,824 | 4,701 | 1.18 | -0.52 | 14 | 47 | None |
HOOD | Options Chain | 105.45 | Call | 113.00 | 7/25 | No | 2.43 | 2.50 | 2.45 | +0.97 | +65.55% | 7,806 | 2,773 | 0.62 | 0.39 | 11 | 58 | None |
HTZ | Options Chain | 7.89 | Call | 12.50 | 1/16 | Yes | 0.10 | 0.60 | 0.61 | -0.03 | -4.69% | 7,800 | 10,671 | 0.83 | 0.25 | 7 | 23 | None |
PFE | Options Chain | 24.58 | Call | 25.00 | 8/15 | Yes | 0.33 | 0.34 | 0.32 | -0.08 | -20.00% | 7,784 | 77,697 | 0.25 | 0.33 | 12 | 63 | None |
HIMS | Options Chain | 49.99 | Put | 40.00 | 8/15 | Yes | 1.65 | 1.73 | 1.70 | -0.02 | -1.17% | 7,779 | 17,434 | 1.09 | -0.17 | 14 | 47 | None |
CVX | Options Chain | 151.38 | Call | 155.00 | 8/15 | Yes | 1.88 | 2.21 | 2.08 | -1.28 | -38.10% | 7,764 | 10,375 | 0.23 | 0.33 | 12 | 75 | None |
OSCR | Options Chain | 13.87 | Call | 15.00 | 9/19 | Yes | 1.90 | 1.95 | 1.95 | -0.10 | -4.88% | 7,720 | 2,450 | 1.11 | 0.51 | 14 | 47 | None |
AAPL | Options Chain | 211.18 | Call | 225.00 | 8/15 | Yes | 2.03 | 2.05 | 2.03 | +0.14 | +7.41% | 7,711 | 30,543 | 0.28 | 0.23 | 9 | 64 | None |
SOFI | Options Chain | 22.09 | Call | 22.00 | 8/15 | Yes | 1.58 | 1.60 | 1.59 | -0.19 | -10.68% | 7,689 | 8,054 | 0.68 | 0.53 | 11 | 50 | None |
GOOGL | Options Chain | 183.58 | Call | 190.00 | 7/25 | Yes | 3.45 | 3.55 | 3.50 | +0.30 | +9.38% | 7,661 | 14,044 | 0.54 | 0.38 | 17 | 71 | None |
MSTR | Options Chain | 451.34 | Call | 440.00 | 7/25 | No | 6.60 | 6.85 | 6.70 | -12.38 | -64.89% | 7,642 | 1,318 | 0.56 | 0.34 | 1 | 59 | None |
EPD | Options Chain | 31.30 | Call | 32.00 | 7/25 | No | 0.08 | 0.09 | 0.09 | +0.03 | +50.00% | 7,638 | 1,682 | 0.17 | 0.21 | 12 | 67 | None |
ERJ | Options Chain | 51.00 | Call | 65.00 | 8/15 | Yes | 0.00 | 0.15 | 0.12 | -0.13 | -52.00% | 7,634 | 12,268 | 0.50 | 0.04 | 15 | 52 | None |
ABT | Options Chain | 123.67 | Call | 127.00 | 7/25 | No | 0.30 | 0.39 | 0.32 | +0.17 | +113.34% | 7,620 | 47 | 0.20 | 0.19 | 17 | 63 | None |
LCID | Options Chain | 3.12 | Call | 4.00 | 7/25 | No | 0.05 | 0.06 | 0.06 | -0.06 | -50.00% | 7,595 | 8,127 | 1.76 | 0.16 | 6 | 26 | None |
SOFI | Options Chain | 22.09 | Call | 24.00 | 7/25 | No | 0.11 | 0.12 | 0.11 | -0.07 | -38.89% | 7,592 | 4,698 | 0.59 | 0.13 | 11 | 50 | None |
PEP | Options Chain | 145.44 | Put | 135.00 | 10/17 | Yes | 2.90 | 3.00 | 2.84 | +0.26 | +10.08% | 7,575 | 6,211 | 0.23 | -0.28 | 11 | 60 | None |
NIO | Options Chain | 4.40 | Put | 3.50 | 6/18 | Yes | 0.59 | 0.62 | 0.62 | +0.02 | +3.34% | 7,561 | 40,695 | 0.71 | -0.23 | 6 | -7 | None |
SOFI | Options Chain | 22.09 | Put | 20.00 | 6/18 | Yes | 3.40 | 3.50 | 3.52 | +0.11 | +3.23% | 7,560 | 2,947 | 0.59 | -0.30 | 11 | 50 | None |
RGTI | Options Chain | 17.16 | Call | 18.00 | 7/25 | No | 0.61 | 0.64 | 0.62 | -0.14 | -18.43% | 7,546 | 5,488 | 1.02 | 0.39 | 3 | 18 | None |
MP | Options Chain | 60.26 | Call | 60.00 | 7/25 | No | 4.30 | 4.50 | 4.40 | +1.40 | +46.67% | 7,545 | 5,858 | 0.72 | 0.71 | 2 | 45 | None |
ROIV | Options Chain | 11.65 | Call | 13.00 | 10/17 | Yes | 0.30 | 0.50 | 0.37 | +0.02 | +5.72% | 7,539 | 16 | 0.41 | 0.31 | 7 | 42 | None |
SOFI | Options Chain | 22.09 | Put | 17.00 | 6/18 | Yes | 2.10 | 2.22 | 2.19 | +0.09 | +4.29% | 7,520 | 2,104 | 0.61 | -0.21 | 11 | 50 | None |
ROIV | Options Chain | 11.65 | Call | 15.00 | 10/17 | Yes | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 7,514 | 20,406 | 0.47 | 0.12 | 7 | 42 | None |
PCT | Options Chain | 16.50 | Call | 8.00 | 8/15 | Yes | 7.70 | 9.40 | 8.74 | +0.99 | +12.78% | 7,504 | 7,938 | 1.89 | 1.00 | 2 | 34 | None |
ROIV | Options Chain | 11.65 | Put | 11.00 | 10/17 | Yes | 0.45 | 1.05 | 0.69 | +0.01 | +1.48% | 7,500 | 6,901 | 0.45 | -0.37 | 7 | 42 | None |
GOOGL | Options Chain | 183.58 | Put | 135.00 | 8/29 | Yes | 0.19 | 0.28 | 0.30 | +0.01 | +3.45% | 7,450 | 8 | 0.48 | -0.02 | 17 | 71 | None |
GOOGL | Options Chain | 183.58 | Call | 135.00 | 8/29 | Yes | 50.45 | 51.55 | 51.00 | +1.19 | +2.39% | 7,450 | 1 | 0.55 | 0.98 | 17 | 71 | None |
MSTR | Options Chain | 451.34 | Call | 425.00 | 7/25 | No | 11.75 | 12.05 | 11.90 | -20.40 | -63.16% | 7,432 | 835 | 0.51 | 0.52 | 1 | 59 | None |
CLF | Options Chain | 9.39 | Put | 9.00 | 7/25 | Yes | 0.21 | 0.24 | 0.21 | -0.09 | -30.00% | 7,402 | 1,565 | 0.85 | -0.29 | 6 | 41 | None |
AMZN | Options Chain | 226.13 | Call | 250.00 | 8/08 | Yes | 1.08 | 1.12 | 1.10 | +0.12 | +12.25% | 7,397 | 2,095 | 0.35 | 0.12 | 15 | 63 | None |
GRAB | Options Chain | 5.25 | Call | 6.00 | 8/22 | Yes | 0.20 | 0.25 | 0.24 | -0.01 | -4.00% | 7,361 | 374 | 0.67 | 0.34 | 10 | 33 | None |
BTBT | Options Chain | 3.84 | Call | 4.00 | 11/21 | Yes | 1.00 | 1.10 | 1.10 | -0.07 | -5.99% | 7,339 | 8,346 | 1.22 | 0.63 | 11 | 29 | None |
CVX | Options Chain | 151.38 | Put | 145.00 | 8/15 | Yes | 1.83 | 1.99 | 2.18 | +0.13 | +6.35% | 7,313 | 9,292 | 0.25 | -0.27 | 12 | 75 | None |
OSCR | Options Chain | 13.87 | Put | 13.50 | 7/25 | No | 0.95 | 1.00 | 0.99 | +0.31 | +45.59% | 7,308 | 9,616 | 1.29 | -0.47 | 14 | 47 | None |
NVDA | Options Chain | 173.00 | Put | 170.00 | 8/15 | No | 5.05 | 5.10 | 5.15 | +0.05 | +0.98% | 7,305 | 10,450 | 0.34 | -0.41 | 16 | 59 | None |
PPTA | Options Chain | 15.87 | Call | 20.00 | 9/19 | Yes | 1.45 | 1.55 | 1.45 | +0.43 | +42.16% | 7,301 | 42,885 | 0.85 | 0.41 | 12 | 38 | None |
NVDA | Options Chain | 173.00 | Call | 172.50 | 8/01 | No | 4.55 | 4.60 | 4.55 | -0.75 | -14.16% | 7,292 | 8,020 | 0.33 | 0.52 | 16 | 59 | None |
IREN | Options Chain | 18.05 | Call | 20.00 | 1/15 | Yes | 6.45 | 6.70 | 6.60 | +0.08 | +1.23% | 7,284 | 25,322 | 0.81 | 0.67 | 9 | 34 | None |
BULL | Options Chain | 16.89 | Call | 15.00 | 9/19 | No | 3.30 | 3.65 | 3.55 | +1.68 | +89.84% | 7,262 | 11,670 | 1.05 | 0.67 | 3 | 18 | None |
SOFI | Options Chain | 22.09 | Put | 21.00 | 7/25 | No | 0.28 | 0.29 | 0.28 | 0.00 | 0.00% | 7,207 | 7,063 | 0.51 | -0.27 | 11 | 50 | None |
XYZ | Options Chain | 70.73 | Call | 75.00 | 7/25 | No | 0.97 | 1.01 | 1.00 | +0.40 | +66.67% | 7,184 | 4,953 | 0.46 | 0.34 | 17 | 58 | None |
AMZN | Options Chain | 226.13 | Put | 195.00 | 7/25 | No | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 7,151 | 2,339 | 0.47 | 0.00 | 15 | 63 | None |
CVX | Options Chain | 151.38 | Call | 152.50 | 7/25 | No | 0.95 | 1.06 | 1.01 | -1.55 | -60.55% | 7,124 | 1,578 | 0.23 | 0.31 | 12 | 75 | None |
HOOD | Options Chain | 105.45 | Call | 108.00 | 7/25 | No | 4.45 | 4.60 | 4.49 | +1.98 | +78.89% | 7,090 | 1,828 | 0.58 | 0.60 | 11 | 58 | None |
OPEN | Options Chain | 1.65 | Call | 1.50 | 8/01 | No | 0.93 | 0.95 | 0.93 | +0.48 | +106.67% | 7,089 | 7,602 | 0.00 | 0.83 | 8 | 23 | None |
LCID | Options Chain | 3.12 | Call | 3.00 | 8/15 | Yes | 0.39 | 0.42 | 0.40 | -0.10 | -20.00% | 7,053 | 41,611 | 1.18 | 0.57 | 6 | 26 | None |
AAPL | Options Chain | 211.18 | Put | 205.00 | 7/25 | No | 0.57 | 0.59 | 0.58 | -0.52 | -47.28% | 7,053 | 6,374 | 0.23 | -0.17 | 9 | 64 | None |
NVDA | Options Chain | 173.00 | Call | 190.00 | 7/25 | No | 0.06 | 0.07 | 0.06 | -0.08 | -57.15% | 7,041 | 16,125 | 0.34 | 0.02 | 16 | 59 | None |
NVDA | Options Chain | 173.00 | Call | 175.00 | 9/19 | Yes | 10.80 | 10.90 | 10.83 | -0.62 | -5.42% | 7,040 | 89,511 | 0.40 | 0.52 | 16 | 59 | None |
KKR | Options Chain | 147.60 | Call | 148.00 | 7/25 | No | 1.75 | 1.95 | 1.93 | -0.92 | -32.29% | 7,008 | 56 | 0.32 | 0.41 | 8 | 63 | None |
BA | Options Chain | 229.34 | Call | 210.00 | 9/19 | Yes | 24.85 | 25.50 | 24.50 | -2.87 | -10.49% | 6,990 | 10,951 | 0.32 | 0.78 | 5 | 50 | None |
OPEN | Options Chain | 1.65 | Call | 2.00 | 8/29 | Yes | 0.85 | 0.89 | 0.87 | +0.42 | +93.34% | 6,982 | 9,918 | 2.64 | 0.72 | 8 | 23 | None |
DELL | Options Chain | 123.88 | Put | 120.00 | 8/15 | No | 1.35 | 1.44 | 1.41 | -1.71 | -54.81% | 6,967 | 8,543 | 0.37 | -0.19 | 14 | 64 | None |
MSTR | Options Chain | 451.34 | Put | 415.00 | 7/25 | No | 8.35 | 8.65 | 8.35 | +6.54 | +361.33% | 6,949 | 560 | 0.53 | -0.37 | 1 | 59 | None |
INTC | Options Chain | 22.80 | Call | 23.50 | 7/25 | Yes | 0.78 | 0.80 | 0.79 | +0.06 | +8.22% | 6,936 | 4,869 | 0.75 | 0.46 | 5 | 40 | None |
TSLA | Options Chain | 319.41 | Call | 400.00 | 7/25 | Yes | 0.32 | 0.34 | 0.34 | +0.02 | +6.25% | 6,930 | 8,200 | 0.71 | 0.02 | 7 | 49 | None |
BTBT | Options Chain | 3.84 | Call | 4.00 | 8/15 | Yes | 0.55 | 0.60 | 0.55 | -0.10 | -15.39% | 6,917 | 22,524 | 1.48 | 0.55 | 11 | 29 | None |
AMZN | Options Chain | 226.13 | Call | 232.50 | 7/25 | No | 0.71 | 0.73 | 0.72 | +0.09 | +14.29% | 6,895 | 19,036 | 0.24 | 0.16 | 15 | 63 | None |
RIOT | Options Chain | 13.33 | Call | 13.00 | 8/15 | Yes | 1.65 | 1.69 | 1.66 | +0.34 | +25.76% | 6,889 | 14,318 | 0.78 | 0.66 | 10 | 38 | None |
HOOD | Options Chain | 105.45 | Call | 116.00 | 7/25 | No | 1.68 | 1.75 | 1.71 | +0.92 | +116.46% | 6,884 | 318 | 0.65 | 0.30 | 11 | 58 | None |
COIN | Options Chain | 410.75 | Put | 425.00 | 7/25 | No | 17.05 | 19.15 | 17.70 | -3.80 | -17.68% | 6,876 | 168 | 0.63 | -0.54 | 9 | 58 | None |
LCID | Options Chain | 3.12 | Call | 3.00 | 8/08 | Yes | 0.36 | 0.38 | 0.38 | -0.10 | -20.84% | 6,872 | 14,838 | 1.22 | 0.58 | 6 | 26 | None |
NVDA | Options Chain | 173.00 | Call | 200.00 | 8/15 | No | 0.40 | 0.41 | 0.40 | -0.15 | -27.28% | 6,854 | 25,639 | 0.33 | 0.05 | 16 | 59 | None |
AMD | Options Chain | 156.99 | Put | 130.00 | 8/15 | Yes | 1.11 | 1.13 | 1.11 | +0.12 | +12.13% | 6,836 | 22,260 | 0.56 | -0.10 | 12 | 59 | None |
HOOD | Options Chain | 105.45 | Put | 108.00 | 7/25 | No | 2.61 | 2.70 | 2.67 | -1.82 | -40.54% | 6,832 | 63 | 0.58 | -0.40 | 11 | 58 | None |
OSCR | Options Chain | 13.87 | Put | 12.50 | 7/25 | No | 0.50 | 0.60 | 0.55 | +0.18 | +48.65% | 6,830 | 10,161 | 1.34 | -0.32 | 14 | 47 | None |
PLUG | Options Chain | 1.65 | Put | 1.00 | 1/16 | Yes | 0.16 | 0.21 | 0.19 | -0.02 | -9.53% | 6,826 | 26,287 | 1.23 | -0.16 | 8 | 38 | None |
MSTR | Options Chain | 451.34 | Call | 435.00 | 7/25 | No | 7.95 | 8.25 | 8.10 | -14.25 | -63.76% | 6,823 | 1,944 | 0.55 | 0.39 | 1 | 59 | None |
ACI | Options Chain | 20.47 | Call | 21.00 | 1/16 | Yes | 1.15 | 1.30 | 1.25 | +0.10 | +8.70% | 6,811 | 78 | 0.25 | 0.48 | 11 | 54 | None |
OSCR | Options Chain | 13.87 | Put | 11.50 | 7/25 | No | 0.30 | 0.35 | 0.30 | +0.10 | +50.00% | 6,788 | 1,847 | 1.49 | -0.20 | 14 | 47 | None |
GRAB | Options Chain | 5.25 | Call | 9.00 | 1/16 | Yes | 0.10 | 0.15 | 0.15 | +0.01 | +7.15% | 6,783 | 4,884 | 0.55 | 0.15 | 10 | 33 | None |
CVX | Options Chain | 151.38 | Call | 150.00 | 8/01 | Yes | 3.10 | 3.25 | 3.10 | -1.80 | -36.74% | 6,752 | 1,398 | 0.26 | 0.53 | 12 | 75 | None |
BULL | Options Chain | 16.89 | Call | 20.00 | 7/25 | No | 0.75 | 0.81 | 0.75 | +0.57 | +316.67% | 6,746 | 861 | 1.96 | 0.28 | 3 | 18 | None |
BEN | Options Chain | 24.60 | Call | 25.00 | 8/15 | Yes | 0.50 | 0.70 | 0.65 | +0.10 | +18.19% | 6,738 | 1,323 | 0.28 | 0.45 | 10 | 52 | None |
PLUG | Options Chain | 1.65 | Call | 2.00 | 8/15 | Yes | 0.17 | 0.18 | 0.17 | +0.05 | +41.67% | 6,703 | 30,621 | 1.36 | 0.44 | 8 | 38 | None |
BAC | Options Chain | 47.32 | Call | 46.00 | 7/25 | No | 1.42 | 1.50 | 1.48 | +0.18 | +13.85% | 6,691 | 7,144 | 0.21 | 0.84 | 11 | 73 | None |
AMD | Options Chain | 156.99 | Call | 175.00 | 8/15 | Yes | 3.15 | 3.20 | 3.15 | -1.50 | -32.26% | 6,689 | 7,246 | 0.52 | 0.25 | 12 | 59 | None |
OPEN | Options Chain | 1.65 | Call | 1.00 | 8/15 | Yes | 1.31 | 1.39 | 1.34 | +0.57 | +74.03% | 6,685 | 35,653 | 3.00 | 0.92 | 8 | 23 | None |
TSLA | Options Chain | 319.41 | Call | 347.50 | 7/25 | Yes | 5.60 | 5.70 | 5.65 | +2.05 | +56.95% | 6,662 | 1,801 | 0.67 | 0.30 | 7 | 49 | None |
NVDA | Options Chain | 173.00 | Call | 170.00 | 8/08 | No | 7.05 | 7.10 | 7.10 | -0.70 | -8.98% | 6,660 | 9,709 | 0.34 | 0.60 | 16 | 59 | None |
XOM | Options Chain | 111.66 | Call | 120.00 | 9/19 | Yes | 0.58 | 0.60 | 0.60 | -0.60 | -50.00% | 6,660 | 29,412 | 0.22 | 0.13 | 12 | 76 | None |
NVDA | Options Chain | 173.00 | Call | 170.00 | 8/01 | No | 5.95 | 6.05 | 6.00 | -0.85 | -12.41% | 6,659 | 16,061 | 0.34 | 0.61 | 16 | 59 | None |
JD | Options Chain | 32.69 | Call | 35.00 | 7/25 | No | 0.39 | 0.40 | 0.40 | +0.13 | +48.15% | 6,645 | 3,380 | 0.42 | 0.31 | 22 | 35 |
Growth Stock List |
HOOD | Options Chain | 105.45 | Call | 111.00 | 7/25 | No | 3.10 | 3.20 | 3.15 | +1.54 | +95.66% | 6,641 | 3,626 | 0.60 | 0.47 | 11 | 58 | None |
NVDA | Options Chain | 173.00 | Call | 167.50 | 7/25 | No | 6.15 | 6.25 | 6.16 | -0.90 | -12.75% | 6,638 | 7,852 | 0.32 | 0.75 | 16 | 59 | None |
IREN | Options Chain | 18.05 | Put | 18.00 | 3/20 | Yes | 4.55 | 4.70 | 4.70 | +0.20 | +4.45% | 6,629 | 17,082 | 0.85 | -0.35 | 9 | 34 | None |
IREN | Options Chain | 18.05 | Call | 18.00 | 3/20 | Yes | 4.45 | 5.20 | 4.61 | -0.64 | -12.19% | 6,623 | 54,751 | 0.80 | 0.65 | 9 | 34 | None |
BULL | Options Chain | 16.89 | Call | 12.50 | 8/15 | No | 4.45 | 4.70 | 4.60 | +2.14 | +87.00% | 6,621 | 12,518 | 0.96 | 0.89 | 3 | 18 | None |
CRDO | Options Chain | 98.45 | Put | 60.00 | 9/19 | Yes | 1.50 | 1.75 | 1.48 | +0.22 | +17.46% | 6,616 | 8 | 0.92 | -0.08 | 12 | 28 | None |
UBER | Options Chain | 90.50 | Call | 93.00 | 7/25 | No | 0.73 | 0.75 | 0.74 | -0.16 | -17.78% | 6,594 | 2,497 | 0.32 | 0.28 | 11 | 63 | None |
TSLA | Options Chain | 319.41 | Call | 345.00 | 7/25 | Yes | 6.30 | 6.40 | 6.40 | +2.30 | +56.10% | 6,583 | 9,615 | 0.67 | 0.33 | 7 | 49 | None |
SOFI | Options Chain | 22.09 | Call | 40.00 | 3/20 | Yes | 0.93 | 0.94 | 0.94 | -0.03 | -3.10% | 6,570 | 5,099 | 0.62 | 0.19 | 11 | 50 | None |
IBKR | Options Chain | 59.43 | Call | 75.00 | 8/15 | No | 0.25 | 0.30 | 0.28 | +0.09 | +47.37% | 6,568 | 102 | 0.40 | 0.07 | 10 | 63 | None |
PLTR | Options Chain | 153.99 | Call | 157.50 | 7/25 | No | 2.05 | 2.09 | 2.08 | -0.61 | -22.68% | 6,536 | 32,115 | 0.43 | 0.34 | 11 | 51 | None |
COIN | Options Chain | 410.75 | Put | 390.00 | 7/25 | No | 3.90 | 4.15 | 4.05 | -1.85 | -31.36% | 6,530 | 754 | 0.64 | -0.19 | 9 | 58 | None |
MSTR | Options Chain | 451.34 | Call | 445.00 | 7/25 | No | 5.50 | 5.70 | 5.60 | -9.80 | -63.64% | 6,501 | 905 | 0.57 | 0.29 | 1 | 59 | None |
QS | Options Chain | 13.60 | Call | 14.00 | 7/25 | Yes | 1.67 | 1.81 | 1.77 | +0.45 | +34.10% | 6,493 | 2,508 | 1.83 | 0.62 | 9 | 28 | None |
OPEN | Options Chain | 1.65 | Call | 7.00 | 1/16 | Yes | 0.47 | 0.50 | 0.47 | +0.18 | +62.07% | 6,488 | 25,944 | 1.84 | 0.42 | 8 | 23 | None |
QS | Options Chain | 13.60 | Call | 16.00 | 7/25 | Yes | 1.03 | 1.05 | 1.03 | +0.27 | +35.53% | 6,483 | 844 | 1.92 | 0.42 | 9 | 28 | None |
SNAP | Options Chain | 9.91 | Call | 11.00 | 7/25 | No | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 6,457 | 1,962 | 0.57 | 0.16 | 6 | 34 | None |
AMZN | Options Chain | 226.13 | Call | 237.50 | 7/25 | No | 0.21 | 0.22 | 0.21 | +0.02 | +10.53% | 6,411 | 6,739 | 0.24 | 0.06 | 15 | 63 | None |
COIN | Options Chain | 410.75 | Call | 465.00 | 7/25 | No | 3.30 | 3.60 | 3.40 | +0.94 | +38.22% | 6,396 | 271 | 0.72 | 0.17 | 9 | 58 | None |
MSTR | Options Chain | 451.34 | Call | 480.00 | 7/25 | No | 1.72 | 1.81 | 1.77 | -1.95 | -52.42% | 6,394 | 3,189 | 0.67 | 0.09 | 1 | 59 | None |
CNC | Options Chain | 29.14 | Put | 28.00 | 7/25 | Yes | 1.25 | 1.40 | 1.30 | +0.60 | +85.72% | 6,377 | 2,165 | 0.83 | -0.48 | 17 | 64 | None |
BTBT | Options Chain | 3.84 | Call | 4.50 | 8/15 | Yes | 0.40 | 0.45 | 0.40 | -0.09 | -18.37% | 6,373 | 15,637 | 1.52 | 0.43 | 11 | 29 | None |
IREN | Options Chain | 18.05 | Call | 10.00 | 1/16 | Yes | 8.85 | 9.10 | 8.92 | -0.07 | -0.78% | 6,366 | 56,225 | 0.92 | 0.90 | 9 | 34 | None |
MSTR | Options Chain | 451.34 | Put | 305.00 | 7/25 | No | 0.35 | 0.51 | 0.40 | +0.13 | +48.15% | 6,362 | 395 | 1.15 | -0.01 | 1 | 59 | None |
MSTR | Options Chain | 451.34 | Put | 300.00 | 7/25 | No | 0.33 | 0.36 | 0.37 | +0.14 | +60.87% | 6,361 | 6,136 | 1.18 | -0.01 | 1 | 59 | None |
SBET | Options Chain | 36.40 | Put | 34.50 | 8/08 | No | 8.70 | 9.70 | 7.50 | +1.62 | +27.56% | 6,357 | 2 | 2.05 | -0.55 | 8 | 32 | None |
HOOD | Options Chain | 105.45 | Call | 114.00 | 7/25 | No | 2.18 | 2.34 | 2.18 | +1.16 | +113.73% | 6,354 | 1,009 | 0.63 | 0.36 | 11 | 58 | None |
SBET | Options Chain | 36.40 | Call | 40.00 | 8/15 | Yes | 3.40 | 3.60 | 3.42 | -4.38 | -56.16% | 6,340 | 11,163 | 2.06 | 0.40 | 8 | 32 | None |
RGTI | Options Chain | 17.16 | Call | 17.00 | 7/25 | No | 0.98 | 1.00 | 0.99 | -0.14 | -12.39% | 6,314 | 25,367 | 0.96 | 0.55 | 3 | 18 | None |
AMD | Options Chain | 156.99 | Call | 165.00 | 8/01 | No | 2.41 | 2.43 | 2.42 | -1.68 | -40.98% | 6,308 | 5,008 | 0.43 | 0.29 | 12 | 59 | None |
SOFI | Options Chain | 22.09 | Put | 22.00 | 7/25 | No | 0.72 | 0.73 | 0.72 | +0.08 | +12.50% | 6,305 | 2,124 | 0.52 | -0.53 | 11 | 50 | None |
SRPT | Options Chain | 21.97 | Put | 10.00 | 7/25 | No | 0.30 | 0.35 | 0.30 | % | 6,268 | 0 | 2.46 | -0.13 | 10 | 42 | None | |
MRVL | Options Chain | 72.01 | Call | 80.00 | 8/15 | No | 2.12 | 2.15 | 2.14 | +0.78 | +57.36% | 6,254 | 11,724 | 0.49 | 0.33 | 7 | 50 | None |
OKLO | Options Chain | 68.98 | Put | 59.00 | 7/25 | No | 0.44 | 0.52 | 0.48 | -0.30 | -38.47% | 6,252 | 189 | 0.93 | -0.10 | 3 | 21 | None |
HOOD | Options Chain | 105.45 | Put | 95.00 | 8/15 | Yes | 3.00 | 3.15 | 3.06 | -0.79 | -20.52% | 6,252 | 2,951 | 0.76 | -0.21 | 11 | 58 | None |
TSLA | Options Chain | 319.41 | Call | 330.00 | 8/15 | Yes | 20.15 | 20.30 | 20.28 | +4.83 | +31.27% | 6,248 | 12,732 | 0.55 | 0.54 | 7 | 49 | None |
U | Options Chain | 36.52 | Call | 45.00 | 7/25 | No | 0.21 | 0.22 | 0.21 | -0.09 | -30.00% | 6,237 | 6,945 | 1.05 | 0.10 | 6 | 42 | None |
IREN | Options Chain | 18.05 | Call | 20.00 | 3/20 | Yes | 4.30 | 4.50 | 4.45 | +0.13 | +3.01% | 6,226 | 50,499 | 0.84 | 0.59 | 9 | 34 | None |
CVNA | Options Chain | 346.10 | Call | 350.00 | 7/25 | No | 7.20 | 7.80 | 7.57 | +0.07 | +0.94% | 6,220 | 1,881 | 0.44 | 0.48 | 7 | 57 | None |
IONQ | Options Chain | 44.84 | Call | 47.00 | 7/25 | No | 1.79 | 1.90 | 1.82 | +0.55 | +43.31% | 6,217 | 1,967 | 0.80 | 0.48 | 8 | 43 | None |
AMD | Options Chain | 156.99 | Put | 152.50 | 7/25 | No | 1.61 | 1.65 | 1.63 | +0.47 | +40.52% | 6,215 | 2,950 | 0.40 | -0.29 | 12 | 59 | None |
OKLO | Options Chain | 68.98 | Call | 72.00 | 7/25 | No | 2.56 | 2.62 | 2.56 | +0.56 | +28.00% | 6,206 | 284 | 1.03 | 0.39 | 3 | 21 | None |
META | Options Chain | 701.41 | Call | 725.00 | 7/25 | No | 3.35 | 3.45 | 3.41 | -0.24 | -6.58% | 6,202 | 5,602 | 0.27 | 0.22 | 17 | 72 | None |
NVDA | Options Chain | 173.00 | Put | 100.00 | 7/25 | No | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6,194 | 15,273 | 1.33 | 0.00 | 16 | 59 | None |
IREN | Options Chain | 18.05 | Put | 20.00 | 3/20 | Yes | 5.85 | 6.00 | 5.90 | -0.65 | -9.93% | 6,188 | 243 | 0.85 | -0.41 | 9 | 34 | None |
NVDA | Options Chain | 173.00 | Put | 150.00 | 7/25 | No | 0.11 | 0.12 | 0.11 | -0.03 | -21.43% | 6,177 | 20,366 | 0.52 | -0.01 | 16 | 59 | None |
MSFT | Options Chain | 511.70 | Put | 510.00 | 7/25 | No | 3.80 | 3.95 | 3.90 | +0.40 | +11.43% | 6,176 | 1,806 | 0.14 | -0.48 | 14 | 68 | None |
BBAI | Options Chain | 7.95 | Call | 8.00 | 7/25 | No | 0.50 | 0.55 | 0.55 | -0.18 | -24.66% | 6,175 | 8,773 | 1.23 | 0.52 | 4 | 21 | None |
CNTA | Options Chain | 15.96 | Call | 17.50 | 8/15 | No | 0.80 | 1.45 | 0.95 | -0.05 | -5.00% | 6,174 | 40 | 1.02 | 0.38 | 6 | 41 | None |
VZ | Options Chain | 40.95 | Call | 41.00 | 7/25 | Yes | 0.68 | 0.69 | 0.68 | -0.16 | -19.05% | 6,170 | 1,169 | 0.34 | 0.47 | 14 | 65 | None |
CVX | Options Chain | 151.38 | Put | 147.00 | 7/25 | No | 0.71 | 0.92 | 1.38 | +0.26 | +23.22% | 6,170 | 1,776 | 0.23 | -0.22 | 12 | 75 | None |
UDMY | Options Chain | 7.01 | Call | 7.50 | 8/15 | Yes | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 6,148 | 216 | 0.66 | 0.36 | 11 | 30 | None |
GOOGL | Options Chain | 183.58 | Call | 185.00 | 8/15 | Yes | 7.70 | 7.80 | 7.78 | +0.57 | +7.91% | 6,145 | 12,116 | 0.36 | 0.53 | 17 | 71 | None |
VZ | Options Chain | 40.95 | Call | 42.00 | 7/25 | Yes | 0.30 | 0.33 | 0.32 | -0.11 | -25.59% | 6,133 | 30,150 | 0.34 | 0.28 | 14 | 65 | None |
SOFI | Options Chain | 22.09 | Call | 25.00 | 8/01 | Yes | 0.44 | 0.46 | 0.44 | -0.11 | -20.00% | 6,130 | 13,690 | 0.84 | 0.23 | 11 | 50 | None |
APLD | Options Chain | 11.93 | Call | 13.00 | 7/25 | No | 0.28 | 0.31 | 0.31 | +0.17 | +121.43% | 6,122 | 1,644 | 0.99 | 0.32 | 3 | 17 | None |
AMD | Options Chain | 156.99 | Call | 160.00 | 8/01 | No | 4.00 | 4.10 | 4.00 | -2.20 | -35.49% | 6,116 | 10,262 | 0.43 | 0.43 | 12 | 59 | None |
XOM | Options Chain | 111.66 | Call | 115.00 | 9/19 | Yes | 1.33 | 1.40 | 1.35 | -1.27 | -48.48% | 6,112 | 13,679 | 0.22 | 0.24 | 12 | 76 | None |
SOUN | Options Chain | 12.81 | Call | 13.00 | 7/25 | No | 0.50 | 0.51 | 0.52 | +0.03 | +6.13% | 6,111 | 5,641 | 0.84 | 0.47 | 3 | 17 | None |