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
TSLA Options Chain 308.10 Put 300.00 7/29 No 0.94 0.96 0.96 -0.76 -44.19% 124,079 4,231 0.53 -0.20 8 57 None
SOFI Options Chain 16.90 Call 20.00 7/31 Yes 0.07 0.08 0.08 -0.02 -20.00% 118,053 122,054 1.37 0.08 12 50 None
SOFI Options Chain 16.90 Call 18.50 7/31 Yes 0.25 0.26 0.26 -0.04 -13.34% 115,493 16,166 1.38 0.22 12 50 None
AAPL Options Chain 340.08 Call 345.00 7/29 No 0.51 0.55 0.53 -0.10 -15.88% 93,985 4,368 0.30 0.18 8 61 None
AAPL Options Chain 340.08 Call 340.00 7/29 No 2.23 2.30 2.30 +0.55 +31.43% 90,173 7,762 0.31 0.51 8 61 None
TSLA Options Chain 308.10 Call 310.00 7/29 No 2.37 2.41 2.40 -2.20 -47.83% 83,330 3,578 0.56 0.38 8 57 None
NVDA Options Chain 196.14 Put 180.00 8/07 No 0.90 1.03 0.98 -0.32 -24.62% 76,957 12,785 0.49 -0.12 13 58 None
TSLA Options Chain 308.10 Put 305.00 7/29 No 2.32 2.35 2.35 -0.80 -25.40% 75,046 3,001 0.52 -0.40 8 57 None
TSLA Options Chain 308.10 Call 305.00 7/29 No 4.70 4.90 4.84 -2.36 -32.78% 58,528 415 0.57 0.60 8 57 None
TSLA Options Chain 308.10 Put 302.50 7/29 No 1.50 1.53 1.54 -0.76 -33.05% 57,767 873 0.52 -0.29 8 57 None
TSLA Options Chain 308.10 Call 307.50 7/29 No 3.40 3.50 3.45 -2.35 -40.52% 54,310 1,072 0.57 0.49 8 57 None
AAPL Options Chain 340.08 Put 335.00 7/29 No 0.59 0.65 0.60 -1.65 -73.34% 53,751 3,644 0.33 -0.22 8 61 None
NVDA Options Chain 196.14 Call 200.00 7/31 No 2.25 2.40 2.33 -0.33 -12.41% 52,476 32,626 0.49 0.39 13 58 None
AAPL Options Chain 340.08 Call 342.50 7/29 No 1.14 1.17 1.16 +0.12 +11.54% 51,761 2,410 0.30 0.33 8 61 None
SPCX Options Chain 116.41 Call 330.00 7/31 No 0.00 0.05 0.02 -0.08 -80.00% 51,271 401,396 0.00 0.00 3 33 None
SHOP Options Chain 130.28 Call 175.00 9/18 Yes 2.05 2.80 2.18 +0.52 +31.33% 49,317 46,685 0.68 0.14 9 56 None
SHOP Options Chain 130.28 Call 140.00 9/18 Yes 8.95 10.45 9.41 +1.21 +14.76% 49,106 50,032 0.68 0.45 9 56 None
TSLA Options Chain 308.10 Put 297.50 7/29 No 0.57 0.59 0.58 -0.63 -52.07% 47,049 814 0.55 -0.14 8 57 None
TSLA Options Chain 308.10 Call 315.00 7/29 No 1.05 1.07 1.04 -1.65 -61.34% 44,619 6,450 0.58 0.20 8 57 None
AAPL Options Chain 340.08 Put 330.00 7/29 No 0.18 0.19 0.18 -0.69 -79.31% 43,864 4,700 0.38 -0.07 8 61 None
INTC Options Chain 90.96 Call 100.00 9/18 No 6.00 6.30 6.18 -2.15 -25.81% 42,617 10,718 0.83 0.39 5 55 None
AAPL Options Chain 340.08 Put 337.50 7/29 No 1.13 1.20 1.15 -2.25 -66.18% 41,871 722 0.32 -0.34 8 61 None
AVTR Options Chain 12.42 Call 13.00 10/16 Yes 0.80 0.90 0.85 +0.25 +41.67% 40,354 110 0.41 0.50 3 33 None
TSLA Options Chain 308.10 Put 307.50 7/29 No 3.40 3.55 3.45 -0.75 -17.86% 38,797 9,019 0.51 -0.51 8 57 None
TSLA Options Chain 308.10 Put 295.00 7/29 No 0.34 0.36 0.35 -0.53 -60.23% 35,855 2,253 0.57 -0.10 8 57 None
BE Options Chain 186.58 Call 370.00 9/18 Yes 3.10 3.95 3.65 -2.82 -43.59% 35,799 36,991 1.39 0.10 4 12 None
SPCX Options Chain 116.41 Call 330.00 8/07 Yes 0.30 0.35 0.32 +0.03 +10.35% 34,039 20,004 2.76 0.00 3 33 None
SLS Options Chain 10.09 Call 15.00 1/15 Yes 4.00 4.30 4.11 -0.65 -13.66% 33,334 33,110 2.19 0.63 10 34 None
NFLX Options Chain 70.76 Call 74.00 7/31 No 0.48 0.50 0.48 +0.29 +152.64% 32,742 10,655 0.42 0.28 14 63 None
NVDA Options Chain 196.14 Call 205.00 7/31 No 0.93 0.98 0.94 -0.23 -19.66% 32,670 32,062 0.49 0.20 13 58 None
TSLA Options Chain 308.10 Put 310.00 7/29 No 4.80 5.05 5.00 -0.43 -7.92% 32,555 3,279 0.51 -0.62 8 57 None
NVDA Options Chain 196.14 Call 220.00 7/31 No 0.05 0.06 0.05 -0.04 -44.45% 32,339 67,279 0.55 0.01 13 58 None
TSLA Options Chain 308.10 Call 320.00 7/29 No 0.44 0.46 0.44 -1.00 -69.45% 31,795 3,483 0.60 0.10 8 57 None
AMZN Options Chain 230.86 Call 235.00 7/29 No 0.47 0.51 0.49 -0.77 -61.12% 30,957 4,878 0.38 0.20 12 66 None
NVDA Options Chain 196.14 Call 202.50 7/31 No 1.45 1.61 1.50 -0.31 -17.13% 30,592 10,008 0.49 0.29 13 58 None
NVDA Options Chain 196.14 Call 210.00 7/31 No 0.33 0.36 0.35 -0.12 -25.54% 29,852 45,039 0.50 0.09 13 58 None
WULF Options Chain 17.09 Put 15.00 8/21 Yes 0.98 1.21 1.05 +0.20 +23.53% 29,632 54,864 1.21 -0.28 2 38 None
AAPL Options Chain 340.08 Call 337.50 7/29 No 3.75 3.90 3.72 +0.93 +33.34% 27,942 6,831 0.33 0.66 8 61 None
BE Options Chain 186.58 Put 130.00 8/21 Yes 11.10 11.75 11.60 +2.46 +26.92% 27,756 1,535 1.76 -0.21 4 12 None
TSLA Options Chain 308.10 Call 312.50 7/29 No 1.59 1.62 1.60 -1.95 -54.93% 26,964 1,910 0.57 0.28 8 57 None
AMC Options Chain 2.67 Call 3.00 8/21 No 0.19 0.20 0.20 +0.05 +33.34% 26,933 85,575 1.16 0.41 7 30 None
AAPL Options Chain 340.08 Call 350.00 7/29 No 0.08 0.10 0.08 -0.08 -50.00% 26,782 2,859 0.31 0.04 8 61 None
NFLX Options Chain 70.76 Call 75.00 7/31 No 0.28 0.29 0.28 +0.17 +154.55% 26,495 18,764 0.43 0.19 14 63 None
NVDA Options Chain 196.14 Call 215.00 7/31 No 0.12 0.14 0.12 -0.07 -36.85% 25,671 89,423 0.52 0.03 13 58 None
NVDA Options Chain 196.14 Call 197.50 7/31 No 3.25 3.50 3.35 -0.35 -9.46% 25,343 18,678 0.49 0.50 13 58 None
NVDA Options Chain 196.14 Put 190.00 7/31 No 1.17 1.25 1.19 -0.55 -31.61% 24,597 25,960 0.54 -0.22 13 58 None
NVDA Options Chain 196.14 Call 207.50 7/31 No 0.55 0.61 0.58 -0.17 -22.67% 24,596 24,589 0.49 0.14 13 58 None
SKHY Options Chain 130.17 Call 210.00 12/18 No 14.60 16.50 15.80 -5.81 -26.89% 24,204 289 1.07 0.37 3 22 None
SLS Options Chain 10.09 Call 11.00 1/15 Yes 4.70 5.00 4.97 -0.53 -9.64% 24,054 2,551 2.19 0.71 10 34 None
T Options Chain 24.66 Put 20.00 8/21 No 0.01 0.02 0.01 -0.02 -66.67% 23,895 30,911 0.39 -0.01 11 59 None
TSLA Options Chain 308.10 Put 290.00 7/29 No 0.14 0.15 0.14 -0.32 -69.57% 23,551 1,574 0.62 -0.05 8 57 None
TSLA Options Chain 308.10 Put 315.00 7/31 No 10.55 10.75 10.65 +0.19 +1.82% 23,124 2,992 0.53 -0.68 8 57 None
TSM Options Chain 392.31 Call 450.00 8/21 No 3.70 4.05 3.94 -1.18 -23.05% 23,081 26,672 0.49 0.16 23 65
Dividend Stock List
TSLA Options Chain 308.10 Call 302.50 7/29 No 6.30 6.60 6.38 -2.42 -27.50% 22,902 154 0.58 0.71 8 57 None
NVDA Options Chain 196.14 Call 195.00 7/31 No 4.65 5.00 4.70 -0.35 -6.94% 22,774 8,247 0.51 0.61 13 58 None
NVDA Options Chain 196.14 Call 212.50 7/31 No 0.19 0.25 0.20 -0.10 -33.34% 22,578 48,065 0.51 0.06 13 58 None
TSM Options Chain 392.31 Call 510.00 8/21 No 0.47 0.67 0.59 -0.07 -10.61% 22,527 24,345 0.51 0.02 23 65
Dividend Stock List
NVDA Options Chain 196.14 Call 215.00 8/21 No 2.22 2.32 2.40 +0.20 +9.10% 22,458 35,349 0.39 0.21 13 58 None
TSLA Options Chain 308.10 Call 310.00 7/31 No 5.00 5.10 5.00 -1.95 -28.06% 22,340 7,984 0.57 0.44 8 57 None
NVDA Options Chain 196.14 Put 195.00 7/31 No 2.56 2.80 2.73 -0.74 -21.33% 22,011 29,767 0.52 -0.39 13 58 None
BMNR Options Chain 17.30 Call 17.00 7/31 No 0.92 0.95 0.90 -0.39 -30.24% 21,889 7,920 0.98 0.66 12 38 None
QGEN Options Chain 42.28 Call 45.00 8/21 Yes 1.65 2.00 1.70 +0.38 +28.79% 20,958 27,182 0.66 0.40 14 56 None
AAPL Options Chain 340.08 Call 347.50 7/29 No 0.22 0.24 0.23 -0.11 -32.36% 20,944 2,370 0.31 0.09 8 61 None
TSLA Options Chain 308.10 Call 317.50 7/29 No 0.68 0.70 0.69 -1.35 -66.18% 20,920 1,269 0.59 0.14 8 57 None
CARR Options Chain 69.84 Put 57.00 8/21 Yes 0.30 0.60 0.55 0.00 0.00% 20,701 6 0.39 -0.15 7 53 None
TSLA Options Chain 308.10 Call 300.00 7/29 No 8.25 8.55 8.35 -2.55 -23.40% 20,639 1,346 0.61 0.80 8 57 None
CORZ Options Chain 20.75 Call 20.00 7/31 No 1.15 1.43 1.52 +0.19 +14.29% 20,604 322 0.99 0.69 5 28 None
AMZN Options Chain 230.86 Call 232.50 7/29 No 1.16 1.22 1.17 -1.08 -48.00% 20,567 2,144 0.39 0.37 12 66 None
NFLX Options Chain 70.76 Call 73.00 7/31 No 0.79 0.82 0.80 +0.48 +150.00% 20,535 8,234 0.41 0.41 14 63 None
AAPL Options Chain 340.08 Put 332.50 7/29 No 0.30 0.34 0.33 -1.10 -76.93% 20,365 3,115 0.35 -0.13 8 61 None
TSLA Options Chain 308.10 Put 292.50 7/29 No 0.21 0.23 0.23 -0.38 -62.30% 20,111 1,392 0.59 -0.07 8 57 None
VFC Options Chain 18.25 Put 20.00 9/18 Yes 2.42 2.67 2.67 -0.53 -16.57% 20,032 20,012 0.55 -0.63 12 43 None
BE Options Chain 186.58 Call 230.00 8/21 Yes 10.20 11.25 10.53 -8.44 -44.50% 19,919 1,620 1.64 0.29 4 12 None
ORCL Options Chain 119.96 Put 110.00 7/31 No 0.41 0.48 0.44 -0.35 -44.31% 19,796 12,711 0.80 -0.08 10 71 None
REPL Options Chain 5.35 Call 10.00 7/31 No 0.70 1.40 0.90 -1.10 -55.00% 19,473 163 9.28 0.08 8 30 None
SPCX Options Chain 116.41 Put 100.00 7/31 No 0.35 0.40 0.39 -0.49 -55.69% 19,362 14,757 1.15 -0.06 3 33 None
CIFR Options Chain 21.42 Call 28.00 8/21 Yes 0.71 1.01 0.69 -0.34 -33.01% 19,360 7,321 1.38 0.23 4 40 None
AMC Options Chain 2.67 Put 2.00 9/18 No 0.12 0.13 0.13 -0.04 -23.53% 18,884 6,135 1.06 -0.18 7 30 None
T Options Chain 24.66 Put 24.00 7/31 No 0.04 0.08 0.08 -0.09 -52.95% 18,734 1,841 0.32 -0.17 11 59 None
LCID Options Chain 6.50 Call 7.00 7/31 No 0.94 1.08 1.02 +0.90 +750.00% 18,624 3,238 1.69 0.80 6 27 None
NOW Options Chain 105.51 Call 115.00 7/31 No 1.38 1.43 1.43 +0.81 +130.65% 18,395 4,618 0.82 0.27 11 56 None
AMD Options Chain 491.48 Put 400.00 8/07 Yes 8.40 8.95 8.80 +4.50 +104.66% 18,346 1,671 1.00 -0.19 11 60 None
AMC Options Chain 2.67 Call 2.50 8/21 No 0.38 0.39 0.39 +0.10 +34.49% 18,328 53,500 1.13 0.65 7 30 None
NVDA Options Chain 196.14 Put 197.50 7/31 No 3.75 4.00 3.95 -0.65 -14.13% 18,264 7,239 0.52 -0.50 13 58 None
SPCX Options Chain 116.41 Call 120.00 7/31 No 3.30 3.40 3.30 +0.30 +10.00% 17,999 10,145 1.17 0.40 3 33 None
PLTR Options Chain 130.80 Call 125.00 7/31 No 2.31 2.34 2.31 -5.49 -70.39% 17,938 1,922 0.66 0.44 11 52 None
TSM Options Chain 392.31 Call 450.00 9/18 No 9.40 10.55 10.00 -2.45 -19.68% 17,880 19,466 0.47 0.26 23 65
Dividend Stock List
LBTYA Options Chain 10.22 Call 10.00 10/15 No 2.15 2.35 2.35 +0.50 +27.03% 17,448 10,141 0.44 0.65 10 47 None
TSM Options Chain 392.31 Call 530.00 9/18 No 1.70 2.31 1.91 -0.12 -5.92% 17,021 17,483 0.48 0.06 23 65
Dividend Stock List
TSM Options Chain 392.31 Call 425.00 9/04 No 12.00 14.65 13.77 -1.03 -6.96% 17,015 163 0.49 0.35 23 65
Dividend Stock List
TSLA Options Chain 308.10 Put 300.00 7/31 No 3.00 3.10 3.07 -0.44 -12.54% 17,008 6,848 0.54 -0.31 8 57 None
TSM Options Chain 392.31 Call 485.00 9/04 No 2.50 4.40 3.06 -0.24 -7.28% 17,003 9 0.50 0.10 23 65
Dividend Stock List
AAPL Options Chain 340.08 Put 340.00 7/29 No 2.05 2.21 2.14 -2.56 -54.47% 16,993 484 0.30 -0.49 8 61 None
NVDA Options Chain 196.14 Call 200.00 8/21 No 6.95 7.25 7.05 +0.05 +0.72% 16,942 29,318 0.40 0.48 13 58 None
PLTR Options Chain 130.80 Put 120.00 7/31 No 1.53 1.55 1.54 +1.09 +242.23% 16,884 7,624 0.68 -0.30 11 52 None
BMNR Options Chain 17.30 Put 16.50 7/31 No 0.20 0.24 0.21 0.00 0.00% 16,825 1,207 0.99 -0.23 12 38 None
AAPL Options Chain 340.08 Put 325.00 8/07 Yes 2.78 2.90 2.79 -0.96 -25.60% 16,523 1,446 0.38 -0.23 8 61 None
META Options Chain 593.41 Call 750.00 1/15 Yes 25.35 26.55 25.92 -0.43 -1.64% 16,348 217,641 0.43 0.27 15 73 None
SPCX Options Chain 116.41 Call 160.00 8/21 Yes 4.40 4.60 4.50 +0.50 +12.50% 16,332 22,840 1.35 0.22 3 33 None
VZ Options Chain 48.19 Call 50.00 8/21 No 0.52 0.60 0.52 +0.22 +73.34% 16,074 6,750 0.25 0.29 9 64 None
TSLA Options Chain 308.10 Call 325.00 7/29 No 0.19 0.20 0.20 -0.57 -74.03% 15,567 3,332 0.64 0.05 8 57 None
WULF Options Chain 17.09 Put 14.00 8/21 Yes 0.68 0.80 0.74 +0.15 +25.43% 15,538 11,690 1.21 -0.21 2 38 None
NVDA Options Chain 196.14 Call 220.00 8/21 No 1.42 1.56 1.45 +0.04 +2.84% 15,536 59,827 0.39 0.15 13 58 None
AMZN Options Chain 230.86 Put 227.50 7/29 No 0.64 0.67 0.64 -0.65 -50.39% 15,483 844 0.39 -0.24 12 66 None
AMZN Options Chain 230.86 Call 230.00 7/29 No 2.33 2.42 2.35 -1.15 -32.86% 15,326 1,667 0.39 0.58 12 66 None
AAPL Options Chain 340.08 Put 325.00 7/29 No 0.07 0.09 0.08 -0.26 -76.48% 15,175 5,229 0.44 -0.02 8 61 None
LCID Options Chain 6.50 Put 6.00 9/18 Yes 0.74 0.95 0.87 -0.21 -19.45% 15,171 14,157 1.47 -0.25 6 27 None
XYZ Options Chain 83.10 Call 70.00 12/18 Yes 17.10 19.85 17.20 +3.80 +28.36% 15,003 8,527 0.53 0.76 12 57 None
XYZ Options Chain 83.10 Call 67.50 12/18 Yes 18.80 21.45 18.86 +3.62 +23.76% 15,000 15,574 0.53 0.79 12 57 None
SPCX Options Chain 116.41 Call 115.00 7/31 No 5.30 5.50 5.40 +0.78 +16.89% 14,980 9,699 1.15 0.56 3 33 None
SOFI Options Chain 16.90 Call 17.00 7/31 Yes 0.71 0.72 0.72 -0.07 -8.87% 14,865 13,125 1.38 0.47 12 50 None
PSKY Options Chain 8.07 Put 10.00 1/15 No 2.20 2.89 2.70 +0.09 +3.45% 14,753 44,712 0.60 -0.62 3 16 None
HTZ Options Chain 1.76 Put 2.00 8/21 Yes 0.38 0.40 0.40 +0.12 +42.86% 14,693 14,931 1.35 -0.57 10 20 None
NVDA Options Chain 196.14 Put 200.00 7/31 No 4.75 5.40 5.10 -0.91 -15.15% 14,319 13,923 0.51 -0.61 13 58 None
AMC Options Chain 2.67 Put 2.50 8/21 No 0.21 0.22 0.21 -0.10 -32.26% 14,298 8,708 1.09 -0.35 7 30 None
NVDA Options Chain 196.14 Call 200.00 8/07 No 4.30 4.60 4.45 -0.05 -1.12% 14,224 4,888 0.42 0.44 13 58 None
SPCX Options Chain 116.41 Put 110.00 7/31 No 2.00 2.10 2.07 -1.54 -42.66% 14,067 14,884 1.10 -0.27 3 33 None
NVDA Options Chain 196.14 Call 195.00 8/07 No 6.70 7.15 7.11 +0.11 +1.58% 13,909 2,488 0.43 0.59 13 58 None
AMZN Options Chain 230.86 Call 240.00 7/29 No 0.06 0.07 0.06 -0.31 -83.79% 13,850 4,410 0.40 0.04 12 66 None
PLTR Options Chain 130.80 Put 118.00 7/31 No 0.99 1.02 1.00 +0.69 +222.59% 13,827 1,462 0.69 -0.22 11 52 None
SPCX Options Chain 116.41 Put 100.00 9/18 Yes 9.10 9.30 9.19 -1.21 -11.64% 13,758 22,792 0.99 -0.28 3 33 None
TSLA Options Chain 308.10 Put 315.00 7/29 No 8.45 8.75 8.65 +0.18 +2.13% 13,665 3,534 0.48 -0.80 8 57 None
TSLA Options Chain 308.10 Put 305.00 7/31 No 4.85 4.95 4.95 -0.41 -7.65% 13,609 2,664 0.54 -0.43 8 57 None
IP Options Chain 44.09 Put 32.50 1/15 Yes 1.20 1.50 1.25 -1.25 -50.00% 13,600 15,107 0.50 -0.14 6 57 None
IONQ Options Chain 35.98 Put 40.00 8/21 Yes 7.55 7.75 7.74 +1.09 +16.40% 13,584 18,735 1.04 -0.68 9 44 None
AAPL Options Chain 340.08 Call 340.00 7/31 Yes 6.50 6.70 6.60 +1.45 +28.16% 13,581 10,271 0.53 0.51 8 61 None
IONQ Options Chain 35.98 Put 38.00 8/07 Yes 5.40 5.70 5.52 +1.05 +23.49% 13,508 95 1.30 -0.67 9 44 None
TSLA Options Chain 308.10 Call 330.00 7/29 No 0.09 0.10 0.09 -0.34 -79.07% 13,276 4,809 0.69 0.02 8 57 None
AMD Options Chain 491.48 Put 450.00 7/29 No 6.60 7.35 7.23 +5.65 +357.60% 13,237 2,240 0.97 -0.41 11 60 None
SOFI Options Chain 16.90 Call 18.00 7/31 Yes 0.36 0.37 0.38 -0.05 -11.63% 13,026 17,104 1.38 0.29 12 50 None
PLTR Options Chain 130.80 Put 117.00 7/31 No 0.80 0.82 0.82 +0.56 +215.39% 13,025 1,599 0.70 -0.18 11 52 None
BULL Options Chain 7.27 Call 10.00 9/18 No 0.12 0.13 0.13 -0.08 -38.10% 12,981 37,954 0.69 0.16 3 16 None
NFLX Options Chain 70.76 Call 76.00 7/31 No 0.16 0.17 0.16 +0.08 +100.00% 12,976 8,838 0.44 0.12 14 63 None
TSLA Options Chain 308.10 Call 320.00 7/31 No 1.98 2.02 2.00 -1.30 -39.40% 12,859 7,687 0.57 0.22 8 57 None
NVDA Options Chain 196.14 Call 222.50 7/31 No 0.04 0.05 0.05 -0.01 -16.67% 12,855 77,884 0.58 0.01 13 58 None
MARA Options Chain 11.66 Call 13.50 7/31 No 0.02 0.03 0.03 -0.05 -62.50% 12,849 16,747 1.12 0.06 4 41 None
GLW Options Chain 126.01 Call 140.00 9/18 Yes 9.15 9.90 9.30 -10.30 -52.56% 12,746 10,862 0.78 0.42 10 54 None
AAL Options Chain 15.36 Call 17.00 8/21 No 0.21 0.25 0.25 +0.07 +38.89% 12,716 8,782 0.47 0.22 7 41 None
PLTR Options Chain 130.80 Call 130.00 7/31 No 0.79 0.81 0.80 -3.55 -81.61% 12,683 30,171 0.65 0.20 11 52 None
WULF Options Chain 17.09 Put 20.00 12/18 Yes 5.90 6.45 6.30 +0.65 +11.51% 12,606 16,928 1.04 -0.46 2 38 None
PLTR Options Chain 130.80 Put 115.00 7/31 No 0.50 0.53 0.51 +0.32 +168.43% 12,600 3,162 0.71 -0.12 11 52 None
MARA Options Chain 11.66 Call 14.50 7/31 No 0.01 0.02 0.01 -0.02 -66.67% 12,566 18,083 1.39 0.02 4 41 None
AAPL Options Chain 340.08 Put 325.00 7/31 Yes 1.51 1.61 1.56 -0.74 -32.18% 12,537 5,666 0.54 -0.17 8 61 None
AAPL Options Chain 340.08 Put 320.00 8/28 Yes 3.85 4.20 4.05 -1.15 -22.12% 12,456 491 0.30 -0.24 8 61 None
INTC Options Chain 90.96 Call 110.00 10/16 No 6.05 6.40 6.26 -1.66 -20.96% 12,455 3,394 0.82 0.34 5 55 None
BYND Options Chain 0.55 Call 1.00 11/20 Yes 0.08 0.09 0.08 0.00 0.00% 12,450 11,621 1.53 0.36 10 18 None
NOK Options Chain 8.93 Call 10.00 8/21 No 0.25 0.26 0.26 -0.13 -33.34% 12,413 31,566 0.66 0.31 11 44 None
NFLX Options Chain 70.76 Call 80.00 7/31 No 0.03 0.04 0.03 0.00 0.00% 12,388 12,777 0.56 0.01 14 63 None
F Options Chain 14.68 Call 15.00 7/31 Yes 0.45 0.46 0.46 +0.09 +24.33% 12,366 15,855 0.87 0.51 9 47 None
JBLU Options Chain 5.46 Call 6.00 9/18 Yes 0.56 0.61 0.59 +0.26 +78.79% 12,309 108,561 0.64 0.55 7 26 None
INTC Options Chain 90.96 Call 100.00 1/21 Yes 29.75 30.85 30.50 -2.90 -8.69% 12,286 17,338 0.80 0.66 5 55 None
BE Options Chain 186.58 Put 105.00 7/31 Yes 0.70 0.83 0.76 -0.03 -3.80% 12,270 34,302 3.14 -0.04 4 12 None
SKHY Options Chain 130.17 Call 140.00 12/18 No 27.70 32.60 31.30 -11.20 -26.36% 12,163 75 1.03 0.60 3 22 None
ORCL Options Chain 119.96 Call 125.00 7/31 No 1.62 1.70 1.62 -0.30 -15.63% 12,136 8,542 0.79 0.32 10 71 None
NVDA Options Chain 196.14 Put 192.50 7/31 No 1.72 1.90 1.80 -0.62 -25.62% 12,134 10,236 0.53 -0.29 13 58 None
IREN Options Chain 36.07 Put 30.00 7/31 No 0.62 0.64 0.63 +0.30 +90.91% 12,122 9,818 1.74 -0.21 9 42 None
AMD Options Chain 491.48 Put 410.00 7/31 No 2.67 2.90 2.90 +1.84 +173.59% 12,118 3,804 1.04 -0.12 11 60 None
GME Options Chain 22.16 Call 22.00 7/31 No 0.33 0.37 0.34 +0.21 +161.54% 12,116 14,458 0.31 0.61 10 41 None
AMD Options Chain 491.48 Call 500.00 7/31 No 2.81 2.99 2.89 -14.41 -83.30% 12,059 1,750 0.96 0.15 11 60 None
AMZN Options Chain 230.86 Put 230.00 7/29 No 1.41 1.47 1.49 -0.62 -29.39% 12,026 2,306 0.39 -0.42 12 66 None
NVDA Options Chain 196.14 Put 190.00 8/21 No 5.00 5.25 5.10 -0.45 -8.11% 12,010 48,756 0.43 -0.33 13 58 None
EXE Options Chain 90.50 Put 80.00 9/18 No 0.60 1.15 1.10 +0.10 +10.00% 11,975 35,816 0.30 -0.17 3 21 None
SNAP Options Chain 4.77 Call 5.00 7/31 No 0.02 0.03 0.02 0.00 0.00% 11,947 13,507 0.60 0.22 8 30 None
NOW Options Chain 105.51 Call 110.00 7/31 No 3.35 3.55 3.43 +1.85 +117.09% 11,889 5,044 0.88 0.51 11 56 None
VST Options Chain 148.64 Call 165.00 8/21 Yes 3.40 3.50 3.45 -2.45 -41.53% 11,843 2,880 0.59 0.27 8 62 None
AAPL Options Chain 340.08 Call 350.00 7/31 Yes 2.64 2.74 2.65 +0.55 +26.19% 11,751 6,684 0.51 0.28 8 61 None
AMZN Options Chain 230.86 Put 225.00 7/29 No 0.26 0.29 0.28 -0.46 -62.17% 11,724 2,498 0.41 -0.13 12 66 None
WULF Options Chain 17.09 Call 18.00 8/21 Yes 1.57 1.69 1.62 -0.33 -16.93% 11,674 6,129 1.14 0.49 2 38 None
LCID Options Chain 6.50 Call 8.00 7/31 No 0.40 0.43 0.40 +0.38 +1,900.00% 11,617 1,663 1.67 0.49 6 27 None
NOK Options Chain 8.93 Call 12.00 8/21 No 0.05 0.06 0.05 -0.04 -44.45% 11,572 59,844 0.75 0.06 11 44 None
HPQ Options Chain 28.29 Put 20.00 9/18 Yes 0.16 0.35 0.18 -0.13 -41.94% 11,460 6,321 0.67 -0.06 12 47 None
TSLA Options Chain 308.10 Put 295.00 7/31 No 1.76 1.81 1.79 -0.47 -20.80% 11,453 4,862 0.55 -0.21 8 57 None
SKHY Options Chain 130.17 Call 140.00 7/31 No 4.20 4.30 4.30 -7.27 -62.84% 11,351 941 1.69 0.34 3 22 None
AGNC Options Chain 11.07 Call 11.00 8/07 No 0.15 0.17 0.16 +0.14 +700.00% 11,345 1,736 0.23 0.53 12 52 None
TSM Options Chain 392.31 Call 425.00 8/21 No 8.25 9.05 8.76 -1.74 -16.58% 11,324 375 0.49 0.29 23 65
Dividend Stock List
NFLX Options Chain 70.76 Put 72.00 7/31 No 0.84 0.87 0.86 -1.23 -58.86% 11,298 1,187 0.40 -0.43 14 63 None
TSM Options Chain 392.31 Call 475.00 8/21 No 1.65 1.89 1.67 -0.01 -0.60% 11,280 696 0.50 0.08 23 65
Dividend Stock List
SKHY Options Chain 130.17 Call 155.00 7/31 No 1.40 1.45 1.45 -3.74 -72.07% 11,246 1,543 1.71 0.14 3 22 None
SMCI Options Chain 28.45 Call 34.50 7/31 No 0.03 0.07 0.04 -0.11 -73.34% 11,198 23,105 1.19 0.03 10 45 None
WULF Options Chain 17.09 Call 23.00 8/21 Yes 0.36 0.49 0.42 -0.09 -17.65% 11,173 9,942 1.10 0.18 2 38 None
TE Options Chain 4.15 Call 10.00 9/18 No 0.05 0.10 0.07 -0.12 -63.16% 11,143 20,662 1.41 0.10 3 15 None
AAPL Options Chain 340.08 Put 320.00 7/31 Yes 0.80 0.98 0.94 -0.45 -32.38% 11,124 11,547 0.56 -0.10 8 61 None
AMC Options Chain 2.67 Call 2.00 8/21 No 0.71 0.74 0.73 +0.14 +23.73% 11,096 53,222 1.15 0.87 7 30 None
RKLB Options Chain 63.89 Call 70.00 7/31 No 0.65 0.68 0.65 -1.04 -61.54% 11,092 3,337 1.11 0.20 7 44 None
SMCI Options Chain 28.45 Call 32.50 7/31 No 0.12 0.13 0.12 -0.30 -71.43% 11,085 23,548 1.09 0.09 10 45 None
CIFR Options Chain 21.42 Put 18.00 8/07 Yes 0.98 1.11 1.06 +0.24 +29.27% 11,048 209 1.58 -0.28 4 40 None
CLF Options Chain 11.98 Call 11.00 8/21 No 1.34 1.40 1.30 -0.25 -16.13% 11,017 19,508 0.66 0.72 6 31 None
CIFR Options Chain 21.42 Put 19.50 8/07 Yes 1.57 2.18 1.65 +0.03 +1.86% 10,985 83 1.73 -0.39 4 40 None
SPCX Options Chain 116.41 Put 90.00 9/18 Yes 5.50 5.70 5.57 -1.06 -15.99% 10,983 15,774 1.00 -0.20 3 33 None
SOFI Options Chain 16.90 Put 16.00 7/31 Yes 0.50 0.51 0.50 +0.06 +13.64% 10,958 11,968 1.37 -0.34 12 50 None
SPCX Options Chain 116.41 Put 115.00 7/31 No 4.00 4.10 4.00 -2.20 -35.49% 10,912 17,233 1.11 -0.44 3 33 None
GME Options Chain 22.16 Call 23.00 7/31 No 0.06 0.08 0.08 +0.04 +100.00% 10,883 12,025 0.41 0.16 10 41 None
DJT Options Chain 9.88 Call 25.00 12/18 No 0.23 0.45 0.29 -0.01 -3.34% 10,865 14,231 1.07 0.12 3 16 None
NU Options Chain 14.68 Call 13.00 8/21 Yes 1.86 1.94 1.93 +0.12 +6.63% 10,862 57,723 0.52 0.85 11 47 None
JBLU Options Chain 5.46 Put 5.00 1/15 Yes 0.58 0.66 0.63 -0.12 -16.00% 10,831 11,255 0.73 -0.26 7 26 None
GLNG Options Chain 49.46 Call 55.00 9/18 Yes 0.80 1.00 0.87 -0.13 -13.00% 10,820 11,246 0.39 0.22 9 59 None
VST Options Chain 148.64 Call 180.00 8/21 Yes 1.04 1.46 1.16 -1.21 -51.06% 10,814 1,397 0.59 0.12 8 62 None
PLTR Options Chain 130.80 Put 110.00 7/31 No 0.17 0.19 0.17 +0.08 +88.89% 10,807 5,153 0.79 -0.03 11 52 None
RCL Options Chain 322.50 Put 280.00 12/18 Yes 16.80 19.20 18.54 -7.12 -27.75% 10,769 267 0.48 -0.27 13 72 None
F Options Chain 14.68 Call 15.50 7/31 Yes 0.26 0.27 0.26 +0.06 +30.00% 10,711 6,008 0.89 0.35 9 47 None
AMZN Options Chain 230.86 Put 225.00 8/21 Yes 7.50 7.75 7.60 0.00 0.00% 10,699 24,209 0.45 -0.38 12 66 None
GLNG Options Chain 49.46 Call 50.00 9/18 Yes 2.05 2.25 2.12 -0.33 -13.47% 10,689 24,733 0.37 0.45 9 59 None
MARA Options Chain 11.66 Call 11.50 7/31 No 0.41 0.45 0.45 -0.22 -32.84% 10,671 2,270 1.17 0.48 4 41 None
HIMS Options Chain 30.05 Put 27.00 7/31 No 0.21 0.26 0.26 +0.10 +62.50% 10,660 1,831 0.98 -0.17 6 40 None
NVDA Options Chain 196.14 Put 185.00 7/31 No 0.46 0.50 0.46 -0.37 -44.58% 10,644 13,176 0.56 -0.11 13 58 None
QGEN Options Chain 42.28 Call 40.00 8/21 Yes 3.60 4.70 4.00 +0.70 +21.22% 10,622 14,962 0.57 0.67 14 56 None
ORCL Options Chain 119.96 Call 140.00 8/14 No 1.34 1.58 1.45 0.00 0.00% 10,581 699 0.66 0.18 10 71 None
AAL Options Chain 15.36 Call 16.00 7/31 No 0.09 0.11 0.10 +0.04 +66.67% 10,530 2,748 0.57 0.22 7 41 None
IONQ Options Chain 35.98 Call 50.00 11/20 Yes 3.45 3.60 3.47 -0.63 -15.37% 10,528 356 1.03 0.35 9 44 None
NRG Options Chain 127.56 Call 140.00 8/21 Yes 2.65 4.20 3.48 -3.82 -52.33% 10,514 1,748 0.60 0.30 7 55 None
NRG Options Chain 127.56 Call 155.00 8/21 Yes 0.30 3.30 1.12 -3.27 -74.49% 10,513 49 0.66 0.12 7 55 None
HCC Options Chain 79.00 Put 95.00 1/15 Yes 20.30 23.00 21.70 +2.00 +10.16% 10,500 10,513 0.56 -0.59 15 58 None
T Options Chain 24.66 Put 23.50 7/31 No 0.01 0.03 0.02 -0.03 -60.00% 10,479 657 0.34 -0.06 11 59 None
TSLA Options Chain 308.10 Put 312.50 7/29 No 6.55 6.80 6.75 -0.06 -0.89% 10,445 563 0.51 -0.72 8 57 None
INTC Options Chain 90.96 Call 120.00 11/20 Yes 6.75 7.15 7.00 -1.62 -18.80% 10,425 3,174 0.83 0.33 5 55 None
PYPL Options Chain 56.06 Call 60.00 7/31 Yes 0.37 0.44 0.40 -0.56 -58.34% 10,410 11,164 0.48 0.26 14 60 None
IONQ Options Chain 35.98 Call 60.00 11/20 Yes 2.15 2.36 2.25 -0.54 -19.36% 10,309 11,692 1.05 0.25 9 44 None
JBLU Options Chain 5.46 Call 7.00 12/18 Yes 0.48 0.68 0.55 +0.14 +34.15% 10,306 149,618 0.61 0.43 7 26 None
SKHY Options Chain 130.17 Put 75.00 8/07 No 0.20 0.25 0.25 0.00 0.00% 10,296 270 1.66 -0.02 3 22 None
CSX Options Chain 52.05 Call 52.00 7/31 No 0.00 0.45 0.22 -0.41 -65.08% 10,211 10,258 0.48 0.22 8 61 None
TSLA Options Chain 308.10 Call 305.00 7/31 No 7.40 7.55 7.50 -2.01 -21.14% 10,193 1,726 0.57 0.57 8 57 None
INTC Options Chain 90.96 Call 130.00 11/20 Yes 5.25 5.60 5.65 -1.05 -15.68% 10,187 12,090 0.83 0.28 5 55 None
BSX Options Chain 45.51 Call 50.00 9/18 Yes 1.90 2.10 1.97 +0.12 +6.49% 10,174 14,109 0.48 0.38 12 55 None
GME Options Chain 22.16 Call 30.00 12/15 Yes 4.40 5.50 4.75 +0.25 +5.56% 10,169 16,799 0.47 0.54 10 41 None
DNN Options Chain 2.75 Call 5.00 1/15 Yes 0.10 0.15 0.15 +0.01 +7.15% 10,140 23,643 0.71 0.22 4 36 None
NVDA Options Chain 196.14 Call 210.00 8/07 No 1.35 1.48 1.44 -0.04 -2.71% 10,106 10,975 0.41 0.19 13 58 None
NIO Options Chain 4.68 Put 4.00 12/15 Yes 1.05 1.21 1.16 -0.07 -5.70% 10,100 1,400 0.66 -0.21 9 29 None
INTC Options Chain 90.96 Call 88.00 7/31 No 2.47 2.67 2.57 -3.28 -56.07% 10,099 292 1.06 0.45 5 55 None
TSLA Options Chain 308.10 Call 322.50 7/29 No 0.28 0.30 0.29 -0.79 -73.15% 10,092 2,597 0.62 0.07 8 57 None
GME Options Chain 22.16 Call 30.00 12/17 Yes 2.79 3.35 2.99 +0.17 +6.03% 10,082 17,017 10 41 None
ECHO Options Chain 86.30 Call 125.00 12/18 Yes 2.35 3.60 3.40 +0.20 +6.25% 10,077 32,144 0.57 0.23 4 31 None
CSX Options Chain 52.05 Call 54.00 7/31 No 0.00 0.10 0.05 -0.05 -50.00% 10,072 10,340 0.49 0.02 8 61 None
RUN Options Chain 10.00 Call 13.00 11/20 Yes 0.75 1.07 1.03 -0.05 -4.63% 10,066 7,603 0.87 0.37 11 45 None
GME Options Chain 22.16 Call 27.00 12/15 Yes 5.40 6.25 5.55 +0.44 +8.62% 10,062 13,609 0.48 0.60 10 41 None
INTC Options Chain 90.96 Call 90.00 7/31 No 1.80 1.88 1.81 -2.94 -61.90% 10,025 3,444 1.06 0.35 5 55 None
WOLF Options Chain 21.88 Put 15.00 12/18 Yes 2.38 2.88 2.75 +0.15 +5.77% 10,022 81 1.23 -0.19 8 37 None
CARR Options Chain 69.84 Put 65.00 7/31 Yes 2.10 2.75 2.25 +1.63 +262.91% 10,018 10,005 0.55 -0.79 7 53 None
CORZ Options Chain 20.75 Call 29.00 8/21 Yes 0.13 0.22 0.16 -0.50 -75.76% 10,016 10,688 0.87 0.09 5 28 None
NIO Options Chain 4.68 Put 4.00 1/15 Yes 0.32 0.44 0.41 -0.06 -12.77% 10,012 76,431 0.63 -0.26 9 29 None
CARR Options Chain 69.84 Put 57.00 7/31 Yes 0.00 0.40 0.05 -0.15 -75.00% 10,009 10,024 1.05 0.00 7 53 None
CORZ Options Chain 20.75 Put 13.00 8/21 Yes 0.02 0.19 0.10 -0.05 -33.34% 10,008 20,830 1.08 -0.04 5 28 None
OPEN Options Chain 3.85 Call 4.00 7/31 No 0.12 0.13 0.13 +0.04 +44.45% 9,966 7,740 1.06 0.46 5 31 None
CIFR Options Chain 21.42 Call 23.00 8/21 Yes 1.80 1.97 1.70 -0.58 -25.44% 9,940 5,302 1.36 0.43 4 40 None
GME Options Chain 22.16 Call 27.00 12/17 Yes 3.50 4.15 3.63 +0.13 +3.72% 9,935 10,291 0.48 0.51 10 41 None
AMZN Options Chain 230.86 Call 237.50 7/29 No 0.16 0.19 0.16 -0.54 -77.15% 9,917 1,772 0.39 0.10 12 66 None
AMZN Options Chain 230.86 Call 250.00 7/31 Yes 1.92 1.98 1.92 -0.15 -7.25% 9,890 13,563 0.94 0.18 12 66 None
INTC Options Chain 90.96 Call 70.00 11/20 Yes 24.20 25.20 25.64 -3.21 -11.13% 9,882 73,263 0.85 0.76 5 55 None
PFE Options Chain 25.25 Put 24.50 8/21 Yes 0.31 0.34 0.31 -0.23 -42.60% 9,839 1,625 0.26 -0.30 8 64 None
TSLA Options Chain 308.10 Call 307.50 7/31 No 6.15 6.25 6.15 -2.05 -25.00% 9,837 1,521 0.57 0.50 8 57 None
MRK Options Chain 130.90 Call 142.00 7/31 No 0.01 0.03 0.02 0.00 0.00% 9,819 39 0.38 0.03 11 69 None
PLTR Options Chain 130.80 Call 135.00 7/31 No 0.24 0.25 0.25 -1.75 -87.50% 9,759 7,014 0.67 0.07 11 52 None
CORZ Options Chain 20.75 Put 17.00 8/28 Yes 0.66 0.85 0.73 +0.19 +35.19% 9,725 33 1.01 -0.18 5 28 None
SPCX Options Chain 116.41 Call 130.00 11/20 Yes 18.10 18.50 18.20 +2.20 +13.75% 9,604 1,297 0.89 0.51 3 33 None
MU Options Chain 884.99 Put 800.00 7/31 No 28.35 29.10 28.83 +17.71 +159.27% 9,433 8,731 1.30 -0.39 12 68 None
INTC Options Chain 90.96 Put 90.00 7/31 No 5.25 5.70 5.43 +2.37 +77.46% 9,426 7,969 1.03 -0.65 5 55 None
TSLA Options Chain 308.10 Call 295.00 7/29 No 12.65 13.00 12.78 -2.23 -14.86% 9,424 161 0.69 0.90 8 57 None
PFE Options Chain 25.25 Put 23.00 8/21 Yes 0.07 0.08 0.07 -0.06 -46.16% 9,420 85,993 0.29 -0.11 8 64 None
POET Options Chain 7.03 Call 7.00 8/28 Yes 0.77 0.80 0.78 -0.26 -25.00% 9,420 55 1.14 0.53 7 32 None
NU Options Chain 14.68 Call 14.00 8/21 Yes 1.12 1.19 1.17 +0.11 +10.38% 9,399 43,571 0.50 0.68 11 47 None
LCID Options Chain 6.50 Call 10.00 7/31 No 0.10 0.12 0.10 +0.09 +900.00% 9,395 499 2.26 0.14 6 27 None
PLTR Options Chain 130.80 Call 128.00 7/31 No 1.25 1.28 1.28 -4.22 -76.73% 9,345 4,706 0.65 0.28 11 52 None
NFLX Options Chain 70.76 Call 72.00 7/31 No 1.25 1.30 1.27 +0.74 +139.63% 9,294 6,555 0.41 0.57 14 63 None
RCAT Options Chain 7.45 Call 17.00 8/21 Yes 0.02 0.04 0.04 +0.01 +33.34% 9,285 9,154 1.56 0.02 8 35 None
PUMP Options Chain 10.66 Call 12.50 8/21 Yes 0.40 0.60 0.45 -0.10 -18.19% 9,278 6,001 0.97 0.36 11 41 None
MU Options Chain 884.99 Call 900.00 7/31 No 11.05 11.30 11.20 -32.36 -74.29% 9,264 3,185 1.24 0.22 12 68 None
TSLA Options Chain 308.10 Call 330.00 7/31 No 0.71 0.72 0.72 -0.69 -48.94% 9,213 15,084 0.59 0.11 8 57 None
GOOG Options Chain 332.60 Call 330.00 7/31 No 6.20 6.50 6.27 +2.47 +65.00% 9,207 5,804 0.42 0.59 16 73 None
AMD Options Chain 491.48 Put 452.50 7/29 No 7.70 8.60 8.05 +6.20 +335.14% 9,175 153 0.97 -0.45 11 60 None
SPCX Options Chain 116.41 Put 105.00 7/31 No 0.90 0.95 0.91 -0.99 -52.11% 9,154 5,347 1.12 -0.15 3 33 None
KO Options Chain 88.27 Call 82.50 9/18 Yes 6.80 7.20 6.98 +3.23 +86.14% 9,144 16,048 0.25 0.80 11 69 None
PLTR Options Chain 130.80 Put 119.00 7/31 No 1.23 1.27 1.26 +0.86 +215.00% 9,132 3,540 0.68 -0.26 11 52 None
TSLA Options Chain 308.10 Call 300.00 7/31 No 10.55 10.70 10.60 -2.40 -18.47% 9,119 1,176 0.58 0.69 8 57 None
NOW Options Chain 105.51 Put 60.00 12/18 No 0.80 1.18 0.94 -0.17 -15.32% 9,105 14,080 0.66 -0.04 11 56 None
CAPR Options Chain 6.90 Call 15.00 8/21 Yes 1.15 1.40 1.20 0.00 0.00% 9,088 136 4.15 0.38 8 39 None
GME Options Chain 22.16 Call 22.50 7/31 No 0.14 0.15 0.14 +0.08 +133.34% 9,070 7,007 0.34 0.34 10 41 None
ADTN Options Chain 9.37 Put 7.00 11/20 Yes 0.55 1.00 0.70 +0.15 +27.28% 9,032 187 0.93 -0.22 8 22 None
AMD Options Chain 491.48 Call 460.00 7/29 No 6.60 7.00 6.60 -31.55 -82.70% 8,986 18 0.96 0.42 11 60 None
AMC Options Chain 2.67 Put 2.00 8/21 No 0.06 0.07 0.06 -0.03 -33.34% 8,971 25,561 1.20 -0.13 7 30 None
POET Options Chain 7.03 Call 7.00 7/31 No 0.19 0.23 0.20 -0.20 -50.00% 8,966 9,127 1.32 0.37 7 32 None
KO Options Chain 88.27 Call 87.50 2/19 Yes 6.15 6.70 6.04 +2.94 +94.84% 8,947 16 0.22 0.57 11 69 None
TSLA Options Chain 308.10 Call 350.00 7/31 No 0.13 0.14 0.13 -0.15 -53.58% 8,945 15,759 0.69 0.02 8 57 None
CRWV Options Chain 67.30 Call 120.00 10/16 No 2.33 2.37 2.34 -0.29 -11.03% 8,905 1,400 1.02 0.17 3 21 None
SOFI Options Chain 16.90 Call 19.00 7/31 Yes 0.17 0.18 0.17 -0.03 -15.00% 8,889 26,749 1.38 0.16 12 50 None
INTC Options Chain 90.96 Call 100.00 7/31 No 0.26 0.29 0.28 -0.82 -74.55% 8,856 9,031 1.09 0.08 5 55 None
PLTR Options Chain 130.80 Call 120.00 7/31 No 5.05 5.20 5.15 -6.78 -56.84% 8,855 3,735 0.69 0.70 11 52 None
PLTR Options Chain 130.80 Call 124.00 7/31 No 2.77 2.82 2.80 -5.65 -66.87% 8,850 1,237 0.67 0.49 11 52 None
JCI Options Chain 140.28 Call 150.00 8/21 Yes 3.20 3.60 3.34 -0.71 -17.54% 8,844 2,017 0.48 0.32 8 58 None
LUMN Options Chain 6.21 Call 22.00 1/15 Yes 0.05 0.12 0.11 -0.01 -8.34% 8,832 9,737 0.97 0.03 6 28 None
SPCX Options Chain 116.41 Put 107.00 7/31 No 1.25 1.30 1.27 -1.18 -48.17% 8,828 2,883 1.10 -0.19 3 33 None
AMD Options Chain 491.48 Call 480.00 7/31 No 6.35 6.90 6.62 -21.98 -76.86% 8,812 1,868 0.96 0.29 11 60 None
AAPL Options Chain 340.08 Put 315.00 7/31 Yes 0.53 0.62 0.56 -0.21 -27.28% 8,780 13,912 0.59 -0.06 8 61 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
GOOG Options Chain 332.60 Call 345.00 7/31 No 1.07 1.14 1.09 +0.43 +65.16% 8,766 2,878 0.41 0.17 16 73 None
CRWV Options Chain 67.30 Call 70.00 7/31 No 1.94 1.97 1.99 -1.96 -49.62% 8,728 803 1.26 0.39 3 21 None
TSLA Options Chain 308.10 Put 287.50 7/29 No 0.10 0.11 0.11 -0.23 -67.65% 8,725 482 0.66 -0.03 8 57 None
GFS Options Chain 49.02 Put 45.00 6/17 Yes 8.90 10.50 10.34 +1.84 +21.65% 8,716 250 0.74 -0.29 18 51 None
AAPL Options Chain 340.08 Call 352.50 7/29 No 0.03 0.05 0.03 -0.07 -70.00% 8,705 2,780 0.32 0.01 8 61 None
PATH Options Chain 12.19 Call 13.00 7/31 No 0.08 0.11 0.10 +0.05 +100.00% 8,675 6,412 0.80 0.20 20 39
Growth Stock List
AAPL Options Chain 340.08 Put 327.50 7/29 No 0.11 0.12 0.11 -0.43 -79.63% 8,664 3,421 0.41 -0.04 8 61 None
F Options Chain 14.68 Put 13.50 7/31 Yes 0.05 0.06 0.06 -0.05 -45.46% 8,622 5,830 0.90 -0.10 9 47 None
KO Options Chain 88.27 Call 90.00 7/31 Yes 0.28 0.32 0.29 +0.21 +262.50% 8,617 859 0.28 0.21 11 69 None
AMD Options Chain 491.48 Call 480.00 7/29 No 1.80 1.98 1.89 -20.94 -91.73% 8,591 150 1.01 0.16 11 60 None
SLS Options Chain 10.09 Call 30.00 1/15 Yes 1.90 2.25 2.15 -0.55 -20.37% 8,588 61,203 1.97 0.39 10 34 None
GOOGL Options Chain 333.71 Call 335.00 7/31 No 4.30 4.50 4.30 +2.17 +101.88% 8,574 10,365 0.41 0.46 10 64 None
TSLA Options Chain 308.10 Put 175.00 8/14 No 0.08 0.10 0.10 % 8,546 0 1.03 0.00 8 57 None
TSLA Options Chain 308.10 Call 315.00 7/31 No 3.20 3.30 3.20 -1.70 -34.70% 8,534 6,004 0.57 0.32 8 57 None
TSLA Options Chain 308.10 Call 325.00 7/31 No 1.18 1.23 1.21 -0.99 -45.00% 8,519 8,136 0.58 0.15 8 57 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 3 17 None
AMD Options Chain 491.48 Call 500.00 7/29 No 0.38 0.42 0.39 -10.56 -96.44% 8,503 576 1.04 0.04 11 60 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 4 47 None
AMC Options Chain 2.67 Call 3.50 8/21 No 0.11 0.12 0.11 +0.03 +37.50% 8,455 26,729 1.28 0.26 7 30 None
BSX Options Chain 45.51 Call 50.00 8/21 Yes 1.25 1.40 1.30 +0.15 +13.05% 8,445 8,812 0.56 0.33 12 55 None
INTC Options Chain 90.96 Call 170.00 10/16 No 0.92 0.98 1.02 -0.33 -24.45% 8,435 2,408 0.85 0.07 5 55 None
NVDA Options Chain 196.14 Call 200.00 9/18 Yes 11.75 12.15 11.90 -0.05 -0.42% 8,426 45,493 0.43 0.51 13 58 None
PLTR Options Chain 130.80 Call 210.00 1/15 Yes 3.20 3.40 3.34 -0.98 -22.69% 8,410 14,125 0.60 0.15 11 52 None
AGNC Options Chain 11.07 Put 10.50 8/21 No 0.09 0.12 0.11 -0.11 -50.00% 8,390 1,421 0.23 -0.21 12 52 None
CAPR Options Chain 6.90 Call 10.00 8/21 Yes 1.55 2.00 1.70 -0.30 -15.00% 8,376 2,969 3.75 0.54 8 39 None
PLTR Options Chain 130.80 Call 210.00 1/21 Yes 17.30 17.80 17.27 -3.30 -16.05% 8,354 1,188 0.60 0.39 11 52 None
MSFT Options Chain 393.35 Call 400.00 7/31 Yes 11.15 11.40 11.28 +1.68 +17.50% 8,352 8,614 1.00 0.45 15 72 None
SPCX Options Chain 116.41 Call 125.00 7/31 No 2.05 2.15 2.10 +0.10 +5.00% 8,340 9,476 1.23 0.27 3 33 None
TSLA Options Chain 308.10 Call 327.50 7/29 No 0.13 0.14 0.13 -0.44 -77.20% 8,296 2,754 0.66 0.03 8 57 None
NOK Options Chain 8.93 Call 9.00 7/31 No 0.23 0.24 0.24 -0.21 -46.67% 8,230 6,100 0.85 0.47 11 44 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 4 47 None
AMD Options Chain 491.48 Call 457.50 7/29 No 7.45 8.10 7.88 -22.42 -74.00% 8,186 10 0.96 0.46 11 60 None
ONDS Options Chain 7.86 Call 8.00 7/31 No 0.25 0.27 0.26 -0.13 -33.34% 8,152 13,676 1.13 0.46 9 38 None
AMD Options Chain 491.48 Put 430.00 7/31 No 6.40 6.95 6.50 +4.17 +178.97% 8,140 1,751 1.01 -0.25 11 60 None
PLTR Options Chain 130.80 Put 123.00 7/31 No 2.67 2.71 2.70 +1.90 +237.50% 8,072 1,727 0.67 -0.46 11 52 None
GOOGL Options Chain 333.71 Call 340.00 7/31 No 2.38 2.52 2.46 +1.23 +100.00% 8,065 9,861 0.41 0.30 10 64 None
PLTR Options Chain 130.80 Call 123.00 7/31 No 3.25 3.35 3.29 -6.05 -64.78% 8,033 4,936 0.67 0.54 11 52 None
CORZ Options Chain 20.75 Call 29.00 9/18 Yes 0.48 0.64 0.63 -0.14 -18.19% 8,021 6,139 0.82 0.19 5 28 None
NFLX Options Chain 70.76 Put 70.00 7/31 No 0.24 0.25 0.25 -0.68 -73.12% 8,013 6,279 0.40 -0.19 14 63 None
BKNG Options Chain 187.08 Put 170.00 1/15 Yes 6.80 10.20 9.04 -1.86 -17.07% 8,008 8,195 0.41 -0.23 14 63 None
CORZ Options Chain 20.75 Call 23.00 9/18 Yes 1.69 1.94 1.89 -0.96 -33.69% 8,005 720 0.83 0.45 5 28 None
AMD Options Chain 491.48 Call 465.00 7/29 No 5.00 5.20 5.10 -26.80 -84.02% 8,003 5 0.96 0.34 11 60 None
BKNG Options Chain 187.08 Put 175.00 1/15 Yes 8.00 12.20 10.62 -3.88 -26.76% 8,000 8,528 0.41 -0.26 14 63 None
AAL Options Chain 15.36 Call 16.00 8/21 No 0.50 0.54 0.51 +0.11 +27.50% 7,980 15,823 0.49 0.40 7 41 None
AMD Options Chain 491.48 Put 462.50 7/29 No 13.40 14.55 14.90 +11.76 +374.53% 7,970 167 0.97 -0.62 11 60 None
NFLX Options Chain 70.76 Put 73.00 7/31 No 1.37 1.41 1.39 -1.53 -52.40% 7,964 1,271 0.40 -0.59 14 63 None
AAPL Options Chain 340.08 Call 355.00 7/29 No 0.01 0.02 0.02 -0.04 -66.67% 7,940 846 0.33 0.01 8 61 None
CVS Options Chain 107.12 Call 120.00 8/21 Yes 1.09 1.62 1.19 +0.16 +15.54% 7,916 2,137 0.42 0.21 13 64 None
GOOG Options Chain 332.60 Put 330.00 7/31 No 3.45 3.70 3.63 -3.39 -48.30% 7,911 1,638 0.40 -0.41 16 73 None
SOFI Options Chain 16.90 Call 17.50 7/31 Yes 0.51 0.53 0.52 -0.08 -13.34% 7,905 9,346 1.38 0.38 12 50 None
F Options Chain 14.68 Put 13.00 8/21 Yes 0.11 0.13 0.13 -0.05 -27.78% 7,878 24,016 0.48 -0.11 9 47 None
NVDA Options Chain 196.14 Call 225.00 9/18 Yes 3.65 4.00 3.89 +0.06 +1.57% 7,869 42,588 0.41 0.22 13 58 None
ORCL Options Chain 119.96 Call 130.00 7/31 No 0.65 0.70 0.67 -0.21 -23.87% 7,866 9,280 0.80 0.16 10 71 None
ORCL Options Chain 119.96 Put 120.00 7/31 No 3.25 3.60 3.35 -0.55 -14.11% 7,846 12,494 0.81 -0.47 10 71 None
OXY Options Chain 53.93 Call 57.00 7/31 No 0.08 0.12 0.10 -0.27 -72.98% 7,840 2,833 0.44 0.10 9 53 None
JCI Options Chain 140.28 Call 155.00 8/21 Yes 2.00 2.35 2.09 -0.69 -24.82% 7,815 714 0.47 0.22 8 58 None
NFLX Options Chain 70.76 Put 71.00 7/31 No 0.47 0.49 0.48 -0.96 -66.67% 7,751 2,279 0.40 -0.29 14 63 None
SPCX Options Chain 116.41 Put 100.00 8/21 Yes 6.50 6.60 6.55 -1.15 -14.94% 7,726 22,670 1.19 -0.26 3 33 None
INTC Options Chain 90.96 Put 70.00 10/16 No 4.90 5.40 5.24 +0.99 +23.30% 7,691 5,855 0.82 -0.22 5 55 None
SOFI Options Chain 16.90 Put 14.00 7/31 Yes 0.06 0.07 0.06 0.00 0.00% 7,626 5,427 1.36 -0.07 12 50 None
AMC Options Chain 2.67 Call 3.00 9/18 No 0.31 0.34 0.33 +0.08 +32.00% 7,619 25,994 1.11 0.48 7 30 None
OXY Options Chain 53.93 Call 56.00 7/31 No 0.20 0.23 0.22 -0.33 -60.00% 7,597 676 0.43 0.19 9 53 None
AGNC Options Chain 11.07 Call 11.00 8/21 No 0.23 0.25 0.24 +0.18 +300.00% 7,581 11,638 0.24 0.50 12 52 None
NVDA Options Chain 196.14 Call 202.50 8/14 No 4.65 4.95 4.90 +0.10 +2.09% 7,574 483 0.40 0.41 13 58 None
INTC Options Chain 90.96 Put 75.00 7/31 No 0.34 0.36 0.36 +0.13 +56.53% 7,561 3,779 1.15 -0.08 5 55 None
WULF Options Chain 17.09 Call 29.00 12/18 Yes 1.40 1.75 1.42 -0.96 -40.34% 7,560 661 1.01 0.31 2 38 None
PLTR Options Chain 130.80 Call 126.00 7/31 No 1.90 1.94 1.93 -5.07 -72.43% 7,539 4,507 0.66 0.38 11 52 None
IREN Options Chain 36.07 Call 38.00 7/31 No 0.60 0.64 0.64 -0.89 -58.17% 7,527 6,686 1.57 0.24 9 42 None
SOFI Options Chain 16.90 Call 18.00 8/21 Yes 0.69 0.70 0.70 -0.10 -12.50% 7,510 28,815 0.69 0.37 12 50 None
KEEL Options Chain 4.05 Call 6.00 8/21 Yes 0.07 0.08 0.08 -0.03 -27.28% 7,509 18,158 1.35 0.15 4 34 None
CORZ Options Chain 20.75 Call 19.00 8/21 Yes 2.66 3.30 2.61 -0.59 -18.44% 7,506 47 0.93 0.70 5 28 None
SOFI Options Chain 16.90 Call 17.00 9/18 Yes 1.49 1.52 1.51 -0.14 -8.49% 7,475 7,983 0.63 0.53 12 50 None
CLX Options Chain 97.40 Put 90.00 8/21 Yes 0.95 1.45 1.01 -0.66 -39.53% 7,421 8,096 0.44 -0.16 15 55 None
AAPL Options Chain 340.08 Put 330.00 7/31 Yes 2.55 2.66 2.61 -1.09 -29.46% 7,356 6,032 0.53 -0.26 8 61 None
AMZN Options Chain 230.86 Put 200.00 7/31 Yes 0.57 0.60 0.58 0.00 0.00% 7,331 4,456 1.05 -0.06 12 66 None
BSX Options Chain 45.51 Call 55.00 9/18 Yes 0.85 1.10 0.90 +0.05 +5.89% 7,330 19,974 0.50 0.21 12 55 None
CLX Options Chain 97.40 Put 95.00 8/21 Yes 2.15 2.90 2.27 -1.15 -33.63% 7,312 2,005 0.43 -0.30 15 55 None
OXY Options Chain 53.93 Call 60.00 7/31 No 0.01 0.02 0.02 -0.03 -60.00% 7,294 10,585 0.53 0.01 9 53 None
OXY Options Chain 53.93 Call 59.00 7/31 No 0.00 0.08 0.03 -0.07 -70.00% 7,287 9,148 0.61 0.02 9 53 None
RCL Options Chain 322.50 Put 270.00 9/18 Yes 3.70 6.30 5.15 -4.35 -45.79% 7,286 8,316 0.49 -0.15 13 72 None
NVTS Options Chain 10.01 Call 16.00 9/18 Yes 0.36 0.42 0.41 -0.48 -53.94% 7,279 1,185 1.14 0.20 6 35 None
MSFT Options Chain 393.35 Call 410.00 7/31 Yes 7.55 7.75 7.65 +1.18 +18.24% 7,262 5,489 0.99 0.34 15 72 None
SPCX Options Chain 116.41 Call 110.00 7/31 No 8.40 8.50 8.40 +1.37 +19.49% 7,256 1,695 1.12 0.73 3 33 None
AMD Options Chain 491.48 Put 457.50 7/29 No 10.05 11.35 11.00 +8.59 +356.44% 7,213 633 0.96 -0.54 11 60 None
WULF Options Chain 17.09 Call 25.00 8/21 Yes 0.18 0.28 0.23 -0.14 -37.84% 7,206 38,638 1.08 0.11 2 38 None
VZ Options Chain 48.19 Call 52.50 9/18 No 0.36 0.47 0.45 +0.17 +60.72% 7,171 16,754 0.24 0.18 9 64 None
BYND Options Chain 0.55 Call 1.00 8/07 Yes 0.00 0.02 0.02 +0.01 +100.00% 7,161 35,627 3.16 0.02 10 18 None
GOOG Options Chain 332.60 Call 340.00 7/31 No 2.10 2.20 2.15 +0.95 +79.17% 7,139 3,533 0.41 0.28 16 73 None
GOOG Options Chain 332.60 Call 337.50 7/31 No 2.83 2.98 2.90 +1.27 +77.92% 7,130 1,859 0.41 0.35 16 73 None
AMZN Options Chain 230.86 Call 240.00 7/31 Yes 4.20 4.55 4.40 -0.15 -3.30% 7,127 8,196 0.96 0.34 12 66 None
NBIS Options Chain 169.69 Put 220.00 7/31 No 49.55 53.00 52.55 +17.75 +51.01% 7,123 7,493 2.42 -0.94 3 22 None
NOK Options Chain 8.93 Call 10.50 8/07 No 0.04 0.06 0.06 -0.04 -40.00% 7,114 3,388 0.73 0.10 11 44 None
INTC Options Chain 90.96 Put 85.00 7/31 No 2.60 2.78 2.60 +1.14 +78.09% 7,113 4,855 1.05 -0.41 5 55 None
SPCX Options Chain 116.41 Call 130.00 7/31 No 1.30 1.35 1.31 -0.06 -4.38% 7,084 11,731 1.30 0.18 3 33 None
NVDA Options Chain 196.14 Call 210.00 8/21 No 3.35 3.50 3.45 +0.10 +2.99% 7,077 38,587 0.39 0.29 13 58 None
NBIS Options Chain 169.69 Put 220.00 8/14 No 56.75 59.30 61.05 +11.80 +23.96% 7,066 162 1.51 -0.73 3 22 None
ONDS Options Chain 7.86 Call 8.50 7/31 No 0.10 0.11 0.11 -0.09 -45.00% 7,049 19,583 1.11 0.24 9 38 None
SPCX Options Chain 116.41 Put 90.00 8/07 Yes 1.90 2.00 1.92 -0.68 -26.16% 7,049 8,864 1.48 -0.13 3 33 None
NOK Options Chain 8.93 Call 10.00 7/31 No 0.01 0.03 0.02 -0.05 -71.43% 7,043 18,747 0.82 0.08 11 44 None
WULF Options Chain 17.09 Put 17.00 9/18 Yes 2.62 2.85 2.74 +0.39 +16.60% 7,033 8,262 1.11 -0.41 2 38 None
DOW Options Chain 28.85 Put 27.00 8/07 No 0.15 0.25 0.20 -0.18 -47.37% 7,026 251 0.49 -0.16 8 55 None
GOOGL Options Chain 333.71 Call 345.00 7/31 No 1.24 1.31 1.24 +0.59 +90.77% 7,025 2,009 0.41 0.18 10 64 None
SKHY Options Chain 130.17 Call 150.00 7/31 No 2.00 2.10 2.02 -4.83 -70.52% 7,016 3,249 1.68 0.20 3 22 None
SGHC Options Chain 15.00 Call 14.00 10/16 Yes 1.95 2.10 2.05 +0.40 +24.25% 7,014 24,771 0.56 0.65 14 57 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 4 47 None
MU Options Chain 884.99 Put 700.00 7/31 No 5.20 5.45 5.41 +3.20 +144.80% 7,004 7,096 1.44 -0.10 12 68 None
SOFI Options Chain 16.90 Call 16.50 7/31 Yes 0.93 0.95 0.95 -0.09 -8.66% 6,978 2,274 1.39 0.56 12 50 None
TSLA Options Chain 308.10 Put 285.00 7/29 No 0.08 0.09 0.08 -0.19 -70.37% 6,976 566 0.70 -0.02 8 57 None
PLTR Options Chain 130.80 Call 140.00 8/07 Yes 2.08 2.16 2.10 -2.45 -53.85% 6,950 4,256 0.88 0.22 11 52 None
NKE Options Chain 43.05 Call 45.00 8/07 No 0.35 0.41 0.38 +0.15 +65.22% 6,931 2,195 0.38 0.24 10 51 None
NVDA Options Chain 196.14 Call 205.00 8/21 No 4.85 5.20 5.00 -0.04 -0.80% 6,929 21,447 0.40 0.38 13 58 None
BMNR Options Chain 17.30 Put 16.00 9/18 No 1.33 1.39 1.36 +0.11 +8.80% 6,926 219 0.83 -0.32 12 38 None
NVDA Options Chain 196.14 Put 190.00 8/07 No 2.74 3.00 2.86 -0.47 -14.12% 6,925 9,275 0.46 -0.29 13 58 None
AAPL Options Chain 340.08 Put 310.00 7/31 Yes 0.34 0.36 0.35 -0.12 -25.54% 6,924 6,080 0.61 -0.03 8 61 None
SPCX Options Chain 116.41 Call 117.00 7/31 No 4.40 4.60 4.50 +0.60 +15.39% 6,916 934 1.15 0.50 3 33 None
NVDA Options Chain 196.14 Call 212.50 8/03 No 0.27 0.47 0.40 -0.09 -18.37% 6,891 872 0.41 0.08 13 58 None
RDW Options Chain 8.78 Put 8.00 7/31 No 0.05 0.10 0.13 +0.03 +30.00% 6,886 17,351 0.90 -0.18 5 35 None
NVDA Options Chain 196.14 Put 187.50 7/31 No 0.70 0.79 0.79 -0.43 -35.25% 6,844 7,386 0.55 -0.16 13 58 None
SOFI Options Chain 16.90 Call 30.00 12/15 Yes 4.15 4.30 4.25 -0.10 -2.30% 6,825 405 0.66 0.52 12 50 None
MARA Options Chain 11.66 Call 12.50 7/31 No 0.11 0.12 0.11 -0.14 -56.00% 6,810 5,624 1.11 0.19 4 41 None
MRVL Options Chain 174.47 Call 210.00 8/07 No 2.01 2.27 2.30 -3.37 -59.44% 6,798 1,395 1.01 0.14 10 60 None
BP Options Chain 41.67 Call 43.00 9/18 Yes 1.26 1.37 1.36 -0.53 -28.05% 6,793 6,120 0.31 0.40 12 64 None
HAL Options Chain 32.15 Call 33.00 7/31 No 0.06 0.10 0.07 -0.17 -70.84% 6,731 691 0.46 0.13 12 58 None
T Options Chain 24.66 Call 25.00 7/31 No 0.14 0.17 0.16 +0.05 +45.46% 6,674 5,503 0.33 0.33 11 59 None
SOFI Options Chain 16.90 Put 16.50 7/31 Yes 0.71 0.73 0.72 +0.07 +10.77% 6,671 9,596 1.36 -0.44 12 50 None
SOFI Options Chain 16.90 Call 25.00 9/18 Yes 0.13 0.15 0.15 -0.01 -6.25% 6,663 40,742 0.68 0.07 12 50 None
JBLU Options Chain 5.46 Call 6.00 7/31 Yes 0.16 0.23 0.15 +0.09 +150.00% 6,659 7,111 0.87 0.53 7 26 None
KEEL Options Chain 4.05 Call 4.00 8/21 Yes 0.36 0.41 0.37 -0.14 -27.46% 6,643 9,105 1.18 0.51 4 34 None
SOFI Options Chain 16.90 Put 15.00 7/31 Yes 0.20 0.21 0.21 +0.03 +16.67% 6,639 11,212 1.36 -0.17 12 50 None
NVDA Options Chain 196.14 Call 215.00 12/17 Yes 35.40 37.65 37.25 +0.18 +0.49% 6,621 7,887 0.43 0.58 13 58 None
BAC Options Chain 62.18 Call 62.00 7/31 No 0.94 0.99 0.97 +0.18 +22.79% 6,617 18,078 0.26 0.68 13 74 None
SPCX Options Chain 116.41 Call 150.00 8/07 Yes 3.40 3.50 3.50 +0.20 +6.07% 6,602 6,523 1.66 0.21 3 33 None
SNDK Options Chain 1,096.10 Call 1,300.00 7/31 No 14.20 15.10 14.65 -61.35 -80.73% 6,569 821 1.78 0.16 3 22 None
SOFI Options Chain 16.90 Call 20.00 8/21 Yes 0.27 0.28 0.27 -0.06 -18.19% 6,556 48,283 0.69 0.19 12 50 None
F Options Chain 14.68 Put 14.50 7/31 Yes 0.27 0.29 0.27 -0.16 -37.21% 6,550 2,708 0.90 -0.33 9 47 None
CVNA Options Chain 63.70 Call 70.00 8/21 Yes 4.30 4.75 4.72 +1.32 +38.83% 6,532 21,225 0.91 0.45 7 46 None
NFLX Options Chain 70.76 Call 73.00 8/21 No 2.31 2.36 2.38 +0.88 +58.67% 6,503 2,962 0.34 0.49 14 63 None
NVDA Options Chain 196.14 Call 210.00 12/17 Yes 38.45 39.40 39.39 +0.14 +0.36% 6,500 23,720 0.43 0.60 13 58 None
NVDA Options Chain 196.14 Put 175.00 7/31 No 0.11 0.13 0.12 -0.09 -42.86% 6,482 15,728 0.68 -0.02 13 58 None
TSLA Options Chain 308.10 Call 292.50 7/31 No 16.30 16.65 16.40 -1.90 -10.39% 6,460 82 0.60 0.83 8 57 None
SOFI Options Chain 16.90 Call 21.50 7/31 Yes 0.02 0.04 0.03 -0.01 -25.00% 6,447 5,091 1.48 0.02 12 50 None
SPCX Options Chain 116.41 Call 130.00 9/18 Yes 12.60 12.90 12.90 +1.35 +11.69% 6,427 3,877 1.02 0.46 3 33 None
ORCL Options Chain 119.96 Call 135.00 8/21 No 3.05 3.20 3.15 0.00 0.00% 6,417 8,641 0.64 0.28 10 71 None
PFE Options Chain 25.25 Call 25.50 7/31 No 0.13 0.16 0.16 +0.13 +433.34% 6,412 11,809 0.26 0.37 8 64 None
T Options Chain 24.66 Call 26.00 7/31 No 0.01 0.02 0.01 0.00 0.00% 6,411 1,015 0.34 0.05 11 59 None
BABA Options Chain 115.20 Call 120.00 7/31 No 0.54 0.62 0.60 -0.21 -25.93% 6,392 18,345 0.51 0.19 14 26 None
PLTR Options Chain 130.80 Call 150.00 8/07 Yes 0.85 0.90 0.88 -1.24 -58.50% 6,387 8,288 0.89 0.11 11 52 None
BE Options Chain 186.58 Call 330.00 9/18 Yes 5.05 6.85 5.50 -4.07 -42.53% 6,377 25,486 1.41 0.15 4 12 None
IREN Options Chain 36.07 Call 37.00 7/31 No 0.84 0.87 0.85 -1.08 -55.96% 6,356 1,425 1.60 0.30 9 42 None
CRM Options Chain 181.50 Call 190.00 7/31 No 0.96 1.05 0.98 +0.65 +196.97% 6,353 1,853 0.57 0.19 15 71 None
NVDA Options Chain 196.14 Call 197.50 8/10 No 5.05 6.20 6.20 % 6,350 0 0.41 0.52 13 58 None
HPQ Options Chain 28.29 Put 28.00 9/18 Yes 2.20 2.30 2.25 -0.90 -28.58% 6,334 68 0.55 -0.45 12 47 None
F Options Chain 14.68 Put 14.00 7/31 Yes 0.12 0.14 0.13 -0.09 -40.91% 6,323 6,397 0.87 -0.19 9 47 None
OPEN Options Chain 3.85 Call 4.50 7/31 No 0.00 0.01 0.01 -0.01 -50.00% 6,319 14,020 0.92 0.10 5 31 None
INTC Options Chain 90.96 Call 67.00 7/31 No 19.10 19.85 20.00 -4.55 -18.54% 6,312 1,000 2.14 0.99 5 55 None
INTC Options Chain 90.96 Call 66.00 7/31 No 19.95 20.85 20.99 -4.55 -17.82% 6,310 1,000 2.23 0.99 5 55 None
AGNC Options Chain 11.07 Put 9.50 8/21 No 0.00 0.03 0.02 -0.02 -50.00% 6,294 4 0.37 0.00 12 52 None
PLTR Options Chain 130.80 Call 127.00 7/31 No 1.55 1.57 1.56 -4.80 -75.48% 6,293 6,623 0.65 0.33 11 52 None
IREN Options Chain 36.07 Put 25.00 7/31 No 0.07 0.15 0.11 +0.06 +120.00% 6,286 11,655 2.03 -0.03 9 42 None
LCID Options Chain 6.50 Call 7.50 7/31 No 0.64 0.67 0.65 +0.59 +983.34% 6,284 847 1.67 0.66 6 27 None
CAPR Options Chain 6.90 Call 25.00 8/21 Yes 0.30 0.60 0.50 +0.05 +11.12% 6,275 6,336 3.74 0.21 8 39 None
NVDA Options Chain 196.14 Put 210.00 7/31 No 12.75 14.25 13.10 -0.35 -2.61% 6,249 8,720 0.53 -0.91 13 58 None
RSI Options Chain 30.69 Put 30.00 8/21 Yes 1.95 3.40 2.25 +0.55 +32.36% 6,246 6,641 0.83 -0.39 13 46 None
TSM Options Chain 392.31 Call 435.00 8/21 No 6.10 6.50 6.50 -1.50 -18.75% 6,238 298 0.49 0.23 23 65
Dividend Stock List
WMT Options Chain 111.90 Call 116.00 7/31 No 0.27 0.30 0.28 +0.11 +64.71% 6,227 1,459 0.29 0.18 11 59 None
INTC Options Chain 90.96 Call 100.00 6/17 Yes 21.80 22.50 22.19 -3.30 -12.95% 6,221 3,074 0.79 0.59 5 55 None
INTC Options Chain 90.96 Call 100.00 3/19 Yes 17.70 18.35 18.00 -2.87 -13.76% 6,216 3,552 0.80 0.56 5 55 None
PLTR Options Chain 130.80 Call 122.00 7/31 No 3.80 3.90 3.75 -6.42 -63.13% 6,215 722 0.67 0.60 11 52 None
SOFI Options Chain 16.90 Call 19.50 7/31 Yes 0.11 0.12 0.11 -0.03 -21.43% 6,208 17,162 1.34 0.12 12 50 None
SOFI Options Chain 16.90 Put 15.50 7/31 Yes 0.32 0.33 0.33 +0.04 +13.80% 6,206 7,970 1.37 -0.25 12 50 None
SHAZ Options Chain 44.98 Call 65.00 8/21 No 1.75 2.50 2.05 -2.88 -58.42% 6,201 1,204 1.57 0.23 3 20 None
MU Options Chain 884.99 Call 1,000.00 7/31 No 1.75 1.83 1.80 -9.10 -83.49% 6,195 7,055 1.27 0.05 12 68 None
APLD Options Chain 26.62 Call 27.00 7/31 No 1.10 1.18 1.14 -0.60 -34.49% 6,173 1,940 1.35 0.48 3 19 None
NFLX Options Chain 70.76 Call 75.00 8/07 No 0.75 0.78 0.77 +0.37 +92.50% 6,173 4,040 0.36 0.29 14 63 None
MRVL Options Chain 174.47 Call 240.00 8/14 No 1.10 1.38 1.20 -1.55 -56.37% 6,157 1,243 0.98 0.07 10 60 None
MSFT Options Chain 393.35 Call 450.00 7/31 Yes 1.16 1.24 1.20 +0.16 +15.39% 6,144 6,747 1.01 0.07 15 72 None
TSLA Options Chain 308.10 Put 310.00 7/31 No 7.35 7.55 7.60 -0.05 -0.66% 6,139 3,354 0.53 -0.56 8 57 None
NBIS Options Chain 169.69 Put 160.00 9/18 No 30.10 31.15 30.95 +5.55 +21.85% 6,138 1,561 1.45 -0.35 3 22 None
INTC Options Chain 90.96 Put 80.00 8/21 No 4.35 4.60 4.48 +1.33 +42.23% 6,138 16,625 0.86 -0.32 5 55 None
CVNA Options Chain 63.70 Put 60.00 8/21 Yes 3.20 3.55 3.41 -0.49 -12.57% 6,126 8,205 0.94 -0.30 7 46 None
QCOM Options Chain 162.88 Put 165.00 7/31 Yes 7.95 8.50 8.20 +2.75 +50.46% 6,121 824 1.23 -0.52 11 64 None
MSFT Options Chain 393.35 Call 420.00 7/31 Yes 4.90 5.05 5.10 +0.90 +21.43% 6,095 8,791 0.99 0.25 15 72 None
KO Options Chain 88.27 Call 90.00 8/21 Yes 1.18 1.26 1.29 +0.94 +268.58% 6,094 5,984 0.21 0.38 11 69 None
AMD Options Chain 491.48 Put 465.00 7/29 No 14.90 16.25 16.74 +13.24 +378.29% 6,087 351 0.97 -0.66 11 60 None
PCG Options Chain 17.78 Call 19.50 9/04 No 0.08 0.41 0.39 % 6,078 0 0.33 0.22 9 52 None
CAPR Options Chain 6.90 Call 20.00 8/21 Yes 0.30 0.95 0.80 +0.10 +14.29% 6,040 1,165 3.97 0.28 8 39 None
PLTR Options Chain 130.80 Put 125.00 7/31 No 3.65 3.75 3.75 +2.58 +220.52% 6,040 3,622 0.65 -0.56 11 52 None
CORZ Options Chain 20.75 Call 30.00 1/15 Yes 2.06 2.40 2.40 -0.12 -4.77% 6,025 17,801 0.82 0.37 5 28 None
KEEL Options Chain 4.05 Call 4.00 8/07 No 0.17 0.22 0.21 -0.18 -46.16% 6,021 947 1.20 0.42 4 34 None
PLTR Options Chain 130.80 Put 122.00 7/31 No 2.23 2.28 2.25 +1.61 +251.57% 6,019 2,123 0.67 -0.40 11 52 None
HPE Options Chain 48.01 Call 70.00 12/18 Yes 2.55 3.40 2.70 -0.40 -12.91% 6,015 3,695 0.79 0.26 8 51 None
GOOG Options Chain 332.60 Call 350.00 9/18 No 8.95 9.40 9.03 +1.93 +27.19% 6,008 11,225 0.31 0.36 16 73 None
WMT Options Chain 111.90 Call 115.00 7/31 No 0.47 0.51 0.50 +0.19 +61.29% 6,000 4,297 0.29 0.27 11 59 None
HAL Options Chain 32.15 Call 34.50 7/31 No 0.00 0.02 0.01 -0.04 -80.00% 5,991 6,349 0.56 0.02 12 58 None
MARA Options Chain 11.66 Call 12.00 7/31 No 0.23 0.25 0.23 -0.18 -43.91% 5,977 9,473 1.15 0.32 4 41 None
MSFT Options Chain 393.35 Put 380.00 7/31 Yes 8.05 8.35 8.24 -1.49 -15.32% 5,967 3,131 0.99 -0.33 15 72 None
BSX Options Chain 45.51 Call 52.00 8/21 Yes 0.75 1.15 0.88 -0.06 -6.39% 5,966 79 0.58 0.23 12 55 None
PYPL Options Chain 56.06 Call 59.00 7/31 Yes 0.63 0.72 0.67 -0.63 -48.47% 5,937 1,751 0.45 0.40 14 60 None
FLY Options Chain 20.00 Call 20.00 8/07 No 1.05 1.30 1.13 -0.20 -15.04% 5,933 46 1.14 0.45 3 19 None
MSFT Options Chain 393.35 Put 350.00 7/31 Yes 1.37 1.45 1.41 -0.40 -22.10% 5,920 5,829 0.97 -0.09 15 72 None
APAM Options Chain 40.88 Call 45.00 8/21 Yes 0.30 0.35 0.35 +0.29 +483.34% 5,896 317 0.40 0.15 12 56 None
SNAP Options Chain 4.77 Call 5.00 8/07 Yes 0.25 0.27 0.25 +0.07 +38.89% 5,892 10,219 1.15 0.43 8 30 None
MARA Options Chain 11.66 Call 13.00 8/07 Yes 0.26 0.29 0.28 -0.13 -31.71% 5,872 2,026 1.05 0.25 4 41 None
MU Options Chain 884.99 Call 850.00 7/31 No 25.00 25.60 25.00 -47.15 -65.35% 5,862 900 1.26 0.41 12 68 None
INTC Options Chain 90.96 Put 60.00 8/21 No 0.51 0.55 0.49 +0.08 +19.52% 5,853 12,278 0.96 -0.05 5 55 None
BCS Options Chain 28.80 Call 29.00 8/21 Yes 0.15 0.20 0.19 -0.68 -78.17% 5,853 6,671 0.31 0.16 18 61 None
CMCSA Options Chain 22.91 Put 19.50 8/21 No 0.00 0.17 0.03 -0.04 -57.15% 5,850 21,876 0.67 -0.01 15 68 None
AGNC Options Chain 11.07 Call 11.50 8/21 No 0.01 0.08 0.05 +0.03 +150.00% 5,841 403 0.19 0.17 12 52 None