Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 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