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 | 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 |