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 341.51 Call 350.00 8/17 No 0.94 0.97 0.95 -0.42 -30.66% 87,884 4,638 0.28 0.20 8 58 None
NVDA Options Chain 225.43 Call 227.50 8/21 No 2.66 2.71 2.69 -0.66 -19.71% 73,756 15,884 0.29 0.42 17 63 None
NVDA Options Chain 225.43 Call 235.00 8/21 No 0.73 0.76 0.75 -0.43 -36.45% 70,269 33,707 0.29 0.16 17 63 None
TSLA Options Chain 341.51 Call 340.00 8/17 No 4.45 4.55 4.45 -0.03 -0.67% 61,538 4,853 0.25 0.61 8 58 None
DHT Options Chain 19.36 Call 18.00 8/21 No 1.40 1.60 1.50 +0.25 +20.00% 59,509 6,500 1.33 1.00 14 68 None
NVDA Options Chain 225.43 Call 227.50 8/17 No 0.76 0.80 0.78 -0.83 -51.56% 53,504 5,899 0.20 0.30 17 63 None
XOM Options Chain 158.73 Call 130.00 9/18 No 28.15 31.30 29.85 +1.41 +4.96% 51,893 7,870 0.56 1.00 13 73 None
WBD Options Chain 27.75 Put 20.00 12/18 No 0.15 0.23 0.21 0.00 0.00% 51,513 131,842 0.45 -0.03 3 19 None
NVDA Options Chain 225.43 Call 230.00 8/21 No 1.79 1.83 1.80 -0.65 -26.54% 47,157 84,678 0.29 0.32 17 63 None
NVDA Options Chain 225.43 Call 225.00 8/17 No 1.76 1.81 1.77 -0.96 -35.17% 46,805 6,260 0.20 0.53 17 63 None
XOM Options Chain 158.73 Call 150.00 8/21 No 9.70 10.40 10.25 +1.59 +18.36% 45,698 6,630 0.45 1.00 13 73 None
XOM Options Chain 158.73 Call 120.00 9/18 No 38.15 42.05 40.19 -0.90 -2.19% 39,602 6,146 0.83 1.00 13 73 None
NVDA Options Chain 225.43 Put 225.00 8/17 No 1.56 1.58 1.55 -0.72 -31.72% 37,842 2,309 0.21 -0.47 17 63 None
NVDA Options Chain 225.43 Call 230.00 8/17 No 0.29 0.31 0.31 -0.58 -65.17% 36,822 6,525 0.21 0.16 17 63 None
TSLA Options Chain 341.51 Call 350.00 8/21 No 3.95 4.00 3.95 -0.05 -1.25% 36,095 17,753 0.37 0.35 8 58 None
TSLA Options Chain 341.51 Call 345.00 8/17 No 2.11 2.17 2.15 -0.40 -15.69% 34,620 2,458 0.27 0.38 8 58 None
TSLA Options Chain 341.51 Put 340.00 8/17 No 2.12 2.17 2.15 -2.25 -51.14% 33,992 317 0.26 -0.39 8 58 None
TSLA Options Chain 341.51 Call 342.50 8/17 No 3.10 3.20 3.20 -0.25 -7.25% 33,763 1,396 0.26 0.50 8 58 None
XOM Options Chain 158.73 Call 145.00 8/21 No 14.00 15.65 14.95 +1.32 +9.69% 33,608 4,950 0.68 1.00 13 73 None
VG Options Chain 13.54 Call 15.00 9/18 No 0.65 0.70 0.68 +0.13 +23.64% 33,377 18,703 0.61 0.40 10 35 None
NU Options Chain 15.09 Call 14.00 8/21 Yes 1.18 1.31 1.24 +0.75 +153.07% 33,296 42,422 0.51 0.91 17 55
Growth Stock List
SPCX Options Chain 142.03 Call 150.00 8/21 No 1.70 1.73 1.70 -1.10 -39.29% 32,911 42,362 0.66 0.24 5 35 None
NVDA Options Chain 225.43 Put 170.00 9/18 Yes 0.42 0.44 0.43 -0.05 -10.42% 32,380 69,520 0.51 -0.03 17 63 None
XOM Options Chain 158.73 Call 110.00 9/18 No 48.00 52.05 50.40 -0.60 -1.18% 31,681 4,994 1.02 1.00 13 73 None
NVDA Options Chain 225.43 Put 210.00 9/18 Yes 4.30 4.40 4.34 -0.32 -6.87% 31,213 60,317 0.39 -0.25 17 63 None
TSLA Options Chain 341.51 Put 130.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 31,174 906 2.18 0.00 8 58 None
WULF Options Chain 16.48 Call 30.00 11/20 No 0.60 0.81 0.70 +0.15 +27.28% 30,607 13,648 0.93 0.18 2 38 None
CORZ Options Chain 19.84 Call 30.00 11/20 No 0.50 1.19 0.84 -0.26 -23.64% 30,088 2 0.76 0.21 5 29 None
AAPL Options Chain 304.78 Call 307.50 8/17 No 0.90 0.95 0.93 -0.67 -41.88% 29,352 2,296 0.14 0.35 9 66 None
DHT Options Chain 19.36 Call 19.00 8/21 No 0.45 0.55 0.54 +0.21 +63.64% 28,734 13,882 0.69 0.86 14 68 None
AS Options Chain 33.14 Call 32.50 8/21 No 1.85 2.00 1.96 -0.31 -13.66% 27,935 3,043 0.92 0.58 3 20 None
SPCX Options Chain 142.03 Call 140.00 8/21 No 4.75 4.90 4.80 -1.59 -24.89% 27,893 12,863 0.63 0.52 5 35 None
TSLA Options Chain 341.51 Call 345.00 8/21 No 5.70 5.85 5.75 +0.20 +3.61% 26,726 6,541 0.36 0.45 8 58 None
VG Options Chain 13.54 Call 14.00 8/21 No 0.40 0.50 0.45 +0.14 +45.17% 26,327 58,234 0.57 0.52 10 35 None
BYND Options Chain 0.42 Call 0.50 8/21 No 0.05 0.07 0.06 % 26,305 0 11 18 None
TSLA Options Chain 341.51 Put 335.00 8/17 No 0.78 0.80 0.78 -1.48 -65.49% 25,605 770 0.26 -0.21 8 58 None
NU Options Chain 15.09 Put 14.00 8/21 Yes 0.02 0.05 0.04 -0.52 -92.86% 25,412 17,357 0.44 -0.09 17 55
Growth Stock List
AS Options Chain 33.14 Call 35.00 9/18 No 1.40 1.50 1.44 -0.31 -17.72% 25,315 8,211 0.54 0.40 3 20 None
TSLA Options Chain 341.51 Call 347.50 8/17 No 1.41 1.45 1.42 -0.44 -23.66% 24,275 1,708 0.27 0.28 8 58 None
NVDA Options Chain 225.43 Put 215.00 8/21 No 0.66 0.69 0.68 -0.34 -33.34% 24,174 21,427 0.31 -0.13 17 63 None
AAPL Options Chain 304.78 Call 305.00 8/17 No 2.03 2.14 2.12 -0.58 -21.49% 23,530 2,848 0.14 0.61 9 66 None
COP Options Chain 124.50 Call 115.00 8/21 No 11.45 12.10 11.80 +2.50 +26.89% 23,410 4,027 0.57 1.00 12 78 None
INTC Options Chain 105.49 Call 110.00 8/21 No 1.07 1.09 1.09 -1.17 -51.77% 22,962 51,740 0.62 0.22 5 55 None
WULF Options Chain 16.48 Call 24.00 9/18 No 0.33 0.38 0.36 +0.13 +56.53% 22,808 41,775 0.90 0.16 2 38 None
ONDS Options Chain 9.05 Call 10.00 8/21 Yes 0.16 0.18 0.17 +0.02 +13.34% 22,706 29,391 0.86 0.29 9 39 None
NN Options Chain 19.45 Call 18.00 9/18 No 3.30 3.70 2.90 -0.38 -11.59% 22,531 37,130 1.06 0.68 4 18 None
NN Options Chain 19.45 Call 19.00 10/16 No 3.60 4.00 3.80 +0.47 +14.12% 22,501 2 1.03 0.63 4 18 None
DHT Options Chain 19.36 Call 17.00 8/21 No 2.25 2.70 2.65 +0.45 +20.46% 21,732 2,308 1.61 1.00 14 68 None
AAPL Options Chain 304.78 Call 310.00 8/17 No 0.35 0.36 0.35 -0.56 -61.54% 21,695 5,190 0.15 0.17 9 66 None
NVDA Options Chain 225.43 Call 225.00 8/21 No 3.80 3.90 3.80 -0.80 -17.40% 21,644 46,812 0.29 0.53 17 63 None
HPQ Options Chain 31.21 Put 30.00 9/18 Yes 2.03 2.18 2.10 +0.22 +11.71% 21,530 1,351 0.57 -0.47 14 55 None
MSTR Options Chain 97.05 Call 100.00 8/21 No 0.98 1.00 0.99 -1.59 -61.63% 21,306 25,631 0.64 0.23 4 53 None
HPQ Options Chain 31.21 Put 28.00 9/18 Yes 1.11 1.26 1.17 +0.12 +11.43% 21,156 29,695 0.57 -0.32 14 55 None
NEM Options Chain 114.42 Call 140.00 10/16 No 1.64 2.31 2.31 +0.42 +22.23% 21,074 286 0.42 0.19 17 74 None
INTC Options Chain 105.49 Call 135.00 9/18 No 1.33 1.41 1.35 -0.68 -33.50% 21,037 21,790 0.71 0.13 5 55 None
TSLA Options Chain 341.51 Call 340.00 8/21 No 8.10 8.20 8.20 +0.55 +7.19% 20,893 9,176 0.36 0.57 8 58 None
SPCX Options Chain 142.03 Put 120.00 8/21 No 0.26 0.29 0.27 -0.16 -37.21% 20,795 13,707 0.69 -0.03 5 35 None
NVDA Options Chain 225.43 Call 237.50 8/21 No 0.47 0.48 0.48 -0.32 -40.00% 20,153 2,281 0.30 0.11 17 63 None
WULF Options Chain 16.48 Call 18.00 9/18 No 1.60 1.64 1.62 +0.43 +36.14% 19,774 33,424 0.87 0.50 2 38 None
TSLA Options Chain 341.51 Put 345.00 8/17 No 4.70 4.85 4.77 -2.58 -35.11% 19,657 132 0.27 -0.62 8 58 None
TSLA Options Chain 341.51 Call 360.00 8/17 No 0.21 0.23 0.21 -0.24 -53.34% 19,655 6,870 0.33 0.05 8 58 None
KHC Options Chain 25.37 Call 26.00 8/21 No 0.13 0.18 0.16 +0.03 +23.08% 19,484 3,032 0.24 0.28 7 58 None
NVO Options Chain 46.61 Call 35.00 8/21 No 10.65 11.00 11.00 -0.20 -1.79% 19,200 4,089 1.45 1.00 11 49 None
KHC Options Chain 25.37 Call 26.50 8/21 No 0.05 0.07 0.05 -0.01 -16.67% 19,191 2,116 0.25 0.12 7 58 None
SPCX Options Chain 142.03 Call 145.00 8/21 No 2.85 2.93 2.91 -1.39 -32.33% 19,073 21,557 0.64 0.36 5 35 None
TSLA Options Chain 341.51 Call 370.00 8/21 No 0.89 0.91 0.90 -0.14 -13.47% 18,990 6,632 0.42 0.09 8 58 None
XOM Options Chain 158.73 Call 115.00 9/18 No 43.00 47.05 45.15 +0.90 +2.04% 18,480 2,851 0.92 1.00 13 73 None
TSLA Options Chain 341.51 Put 337.50 8/17 No 1.30 1.34 1.33 -1.87 -58.44% 18,051 561 0.26 -0.29 8 58 None
TSLA Options Chain 341.51 Call 360.00 8/21 No 1.80 1.85 1.84 -0.12 -6.13% 17,798 12,844 0.39 0.18 8 58 None
INTC Options Chain 105.49 Call 105.00 8/21 No 2.39 2.62 2.42 -1.68 -40.98% 17,638 18,916 0.61 0.41 5 55 None
INTC Options Chain 105.49 Call 120.00 9/18 No 3.10 3.15 3.11 -1.14 -26.83% 17,500 33,160 0.68 0.27 5 55 None
WULF Options Chain 16.48 Call 18.00 11/20 No 2.95 3.30 3.10 +0.55 +21.57% 17,345 5,464 0.94 0.57 2 38 None
SPCX Options Chain 142.03 Put 130.00 8/21 No 1.22 1.27 1.22 -0.39 -24.23% 17,182 15,731 0.62 -0.18 5 35 None
COP Options Chain 124.50 Call 120.00 8/21 No 6.45 7.05 6.45 +1.73 +36.66% 17,132 2,776 0.42 1.00 12 78 None
MAT Options Chain 14.88 Call 15.00 9/18 No 0.60 0.70 0.65 0.00 0.00% 17,029 10,444 0.33 0.54 10 44 None
NVDA Options Chain 225.43 Put 222.50 8/17 No 0.66 0.70 0.69 -0.62 -47.33% 16,884 2,820 0.21 -0.26 17 63 None
TSLA Options Chain 341.51 Call 337.50 8/17 No 6.05 6.25 6.20 +0.50 +8.78% 16,860 816 0.25 0.71 8 58 None
SMCI Options Chain 39.39 Call 40.00 8/21 No 1.50 1.57 1.50 -0.04 -2.60% 16,777 19,129 0.72 0.51 16 54 None
WULF Options Chain 16.48 Put 18.00 9/18 No 2.02 2.32 2.21 -0.67 -23.27% 16,756 15,660 0.88 -0.50 2 38 None
NVDA Options Chain 225.43 Put 210.00 8/21 No 0.31 0.33 0.32 -0.19 -37.26% 16,669 25,505 0.35 -0.06 17 63 None
NVDA Options Chain 225.43 Put 220.00 8/17 No 0.26 0.28 0.27 -0.45 -62.50% 16,482 9,391 0.23 -0.15 17 63 None
TSLA Options Chain 341.51 Put 210.00 8/28 No 0.06 0.10 0.08 0.00 0.00% 16,474 258 0.96 0.00 8 58 None
MU Options Chain 965.47 Call 1,000.00 8/17 No 5.00 5.40 5.20 -1.10 -17.46% 16,316 2,509 0.43 0.25 17 76 None
MU Options Chain 965.47 Put 650.00 8/21 No 0.08 0.12 0.10 -0.06 -37.50% 16,224 3,589 1.06 0.00 17 76 None
TSLA Options Chain 341.51 Put 342.50 8/17 No 3.25 3.35 3.30 -2.52 -43.30% 15,996 48 0.26 -0.50 8 58 None
XOM Options Chain 158.73 Call 140.00 8/21 No 18.90 21.00 20.40 +1.30 +6.81% 15,903 2,437 0.92 1.00 13 73 None
KEEL Options Chain 3.38 Call 4.00 8/21 No 0.06 0.07 0.05 0.00 0.00% 15,820 29,698 1.13 0.22 4 34 None
SMCI Options Chain 39.39 Call 41.00 8/21 No 1.10 1.21 1.13 -0.08 -6.62% 15,803 12,966 0.74 0.42 16 54 None
PLTR Options Chain 178.25 Call 180.00 8/21 No 1.76 1.79 1.79 -2.81 -61.09% 15,665 19,877 0.42 0.29 11 51 None
TSLA Options Chain 341.51 Call 355.00 8/17 No 0.42 0.45 0.43 -0.33 -43.43% 15,627 852 0.31 0.10 8 58 None
SPCX Options Chain 142.03 Put 135.00 8/21 No 2.59 2.63 2.62 -0.33 -11.19% 15,205 19,604 0.62 -0.32 5 35 None
CORZ Options Chain 19.84 Call 21.00 11/20 No 2.73 3.45 2.96 -0.04 -1.34% 15,172 56 0.80 0.55 5 29 None
AMZN Options Chain 265.26 Call 270.00 8/21 No 1.21 1.24 1.24 -1.21 -49.39% 15,166 44,025 0.26 0.23 12 68 None
F Options Chain 13.89 Call 14.50 8/21 No 0.16 0.17 0.17 +0.11 +183.34% 15,128 14,384 0.27 0.43 9 48 None
NVDA Options Chain 225.43 Call 232.50 8/17 No 0.12 0.13 0.13 -0.37 -74.00% 15,056 2,420 0.23 0.08 17 63 None
WBD Options Chain 27.75 Put 23.00 9/18 No 0.01 0.05 0.05 +0.04 +400.00% 15,001 2,448 0.33 -0.02 3 19 None
TSLA Options Chain 341.51 Call 355.00 8/21 No 2.68 2.72 2.68 -0.10 -3.60% 14,971 3,784 0.38 0.26 8 58 None
CCJ Options Chain 97.75 Put 80.00 10/16 No 1.00 1.15 1.08 -0.13 -10.75% 14,877 17 0.45 -0.11 13 54 None
NU Options Chain 15.09 Call 14.50 8/21 Yes 0.79 0.85 0.80 +0.50 +166.67% 14,773 28,751 0.34 0.80 17 55
Growth Stock List
T Options Chain 24.63 Put 24.00 8/21 No 0.05 0.07 0.05 -0.07 -58.34% 14,725 3,414 0.25 -0.08 10 60 None
MSTR Options Chain 97.05 Call 101.00 8/21 No 0.80 0.88 0.85 -1.41 -62.39% 14,416 4,463 0.65 0.20 4 53 None
NVDA Options Chain 225.43 Put 202.50 8/21 No 0.15 0.17 0.17 -0.06 -26.09% 14,370 8,196 0.42 -0.01 17 63 None
BAC Options Chain 64.13 Call 65.00 8/21 No 0.35 0.38 0.37 +0.03 +8.83% 14,197 25,673 0.16 0.37 12 74 None
TSLA Options Chain 341.51 Put 340.00 8/21 No 5.50 5.65 5.58 -1.77 -24.09% 13,869 5,910 0.36 -0.43 8 58 None
TSLA Options Chain 341.51 Call 352.50 8/17 No 0.62 0.65 0.65 -0.35 -35.00% 13,656 279 0.29 0.14 8 58 None
GIS Options Chain 38.84 Put 35.00 9/18 Yes 0.15 0.30 0.23 +0.02 +9.53% 13,584 16,377 0.32 -0.11 5 53 None
NFLX Options Chain 78.63 Call 80.00 8/21 No 0.58 0.60 0.59 -0.28 -32.19% 13,483 35,657 0.29 0.30 6 56 None
AAPL Options Chain 304.78 Put 305.00 8/17 No 1.10 1.25 1.17 -1.10 -48.46% 13,314 1,567 0.15 -0.39 9 66 None
XOM Options Chain 158.73 Call 135.00 8/21 No 23.65 26.20 25.00 +0.98 +4.08% 13,233 2,092 1.14 1.00 13 73 None
XOM Options Chain 158.73 Call 125.00 9/18 No 33.00 37.05 35.15 +1.78 +5.34% 13,216 1,956 0.73 1.00 13 73 None
NVO Options Chain 46.61 Call 25.00 9/18 No 18.90 21.35 21.00 -0.75 -3.45% 13,200 2,533 1.52 1.00 11 49 None
CORZ Options Chain 19.84 Call 23.00 9/18 No 0.80 0.93 0.84 +0.06 +7.70% 13,088 16,625 0.73 0.32 5 29 None
NEM Options Chain 114.42 Call 135.00 9/18 No 1.36 1.43 1.37 +0.41 +42.71% 13,086 15,242 0.44 0.17 17 74 None
EYPT Options Chain 13.58 Put 5.00 8/21 No 0.25 0.30 0.30 -0.05 -14.29% 13,030 2,111 0.00 -0.04 7 37 None
PLTR Options Chain 178.25 Put 165.00 8/21 No 1.03 1.06 1.04 +0.18 +20.93% 12,989 6,840 0.44 -0.20 11 51 None
MSTR Options Chain 97.05 Call 95.00 8/21 No 2.22 2.34 2.29 -2.91 -55.97% 12,952 36,348 0.61 0.41 4 53 None
NVDA Options Chain 225.43 Call 247.50 8/28 Yes 1.35 1.39 1.38 -0.19 -12.11% 12,889 194 0.43 0.16 17 63 None
NVDA Options Chain 225.43 Call 240.00 8/21 No 0.31 0.32 0.31 -0.25 -44.65% 12,880 44,799 0.31 0.08 17 63 None
IREN Options Chain 45.22 Call 46.00 8/21 No 1.20 1.23 1.23 -0.75 -37.88% 12,783 3,117 0.83 0.38 9 42 None
SPCX Options Chain 142.03 Put 110.00 12/18 No 7.60 7.85 7.67 +0.07 +0.93% 12,741 17,833 0.68 -0.20 5 35 None
SMCI Options Chain 39.39 Call 44.00 8/21 No 0.44 0.47 0.46 -0.17 -26.99% 12,599 13,908 0.78 0.21 16 54 None
DHT Options Chain 19.36 Call 15.00 8/21 No 4.00 4.80 4.70 +1.20 +34.29% 12,576 1,468 2.58 1.00 14 68 None
LRCX Options Chain 335.47 Put 230.00 10/16 No 2.21 3.55 3.02 -0.53 -14.93% 12,575 816 0.65 -0.07 13 58 None
XOM Options Chain 158.73 Call 170.00 8/21 No 0.15 0.16 0.15 -0.05 -25.00% 12,511 7,795 0.30 0.05 13 73 None
JOBY Options Chain 8.28 Call 10.00 9/18 No 0.16 0.18 0.17 -0.05 -22.73% 12,507 16,418 0.74 0.20 7 35 None
META Options Chain 593.98 Call 670.00 8/21 No 0.15 0.22 0.20 -0.20 -50.00% 12,440 5,678 0.42 0.01 10 66 None
TSLA Options Chain 341.51 Call 350.00 8/19 No 2.67 2.75 2.70 -0.04 -1.46% 12,395 1,318 0.35 0.30 8 58 None
NVDA Options Chain 225.43 Put 225.00 8/21 No 3.40 3.50 3.40 -0.60 -15.00% 12,345 13,518 0.29 -0.47 17 63 None
CVX Options Chain 197.83 Call 205.00 8/21 No 0.65 0.78 0.74 +0.26 +54.17% 12,321 27,849 0.25 0.20 11 69 None
HTZ Options Chain 2.29 Call 2.50 8/28 No 0.12 0.13 0.13 -0.10 -43.48% 12,284 18,635 1.25 0.37 11 21 None
FRMI Options Chain 6.65 Call 7.50 8/21 No 0.10 0.15 0.10 -0.05 -33.34% 12,276 23,125 1.25 0.22 3 16 None
CIFR Options Chain 16.76 Call 20.00 9/18 No 1.44 1.45 1.45 +0.40 +38.10% 12,196 33,888 1.02 0.41 5 39 None
WULF Options Chain 16.48 Put 13.00 9/25 No 0.24 0.54 0.40 -0.17 -29.83% 12,151 385 0.88 -0.13 2 38 None
MU Options Chain 965.47 Call 1,050.00 8/17 No 0.72 0.79 0.75 -0.85 -53.13% 12,020 874 0.48 0.05 17 76 None
CPRT Options Chain 29.50 Put 27.50 12/18 Yes 0.90 1.60 1.07 -0.53 -33.13% 12,018 9,861 0.38 -0.23 12 44 None
SOFI Options Chain 18.40 Call 18.50 8/21 No 0.32 0.35 0.34 -0.14 -29.17% 12,007 14,273 0.40 0.44 10 50 None
CIFR Options Chain 16.76 Call 17.50 8/21 No 1.13 1.20 1.19 +0.55 +85.94% 11,941 9,355 1.03 0.58 5 39 None
ONDS Options Chain 9.05 Call 9.50 8/21 Yes 0.29 0.31 0.30 +0.06 +25.00% 11,925 7,196 0.81 0.43 9 39 None
TSLA Options Chain 341.51 Put 330.00 8/17 No 0.27 0.29 0.29 -0.77 -72.65% 11,691 1,299 0.28 -0.10 8 58 None
MSTR Options Chain 97.05 Put 87.00 8/21 No 0.86 0.93 0.89 +0.38 +74.51% 11,668 1,612 0.60 -0.21 4 53 None
NU Options Chain 15.09 Put 16.00 8/21 Yes 0.78 0.95 0.90 -1.22 -57.55% 11,608 527 0.52 -0.81 17 55
Growth Stock List
RIVN Options Chain 15.85 Call 20.00 9/18 No 0.14 0.17 0.16 -0.02 -11.12% 11,588 48,378 0.64 0.13 7 37 None
AAPL Options Chain 304.78 Call 310.00 8/21 No 1.82 1.90 1.84 -0.45 -19.66% 11,574 31,918 0.20 0.34 9 66 None
NVDA Options Chain 225.43 Call 235.00 8/17 No 0.05 0.06 0.08 -0.17 -68.00% 11,554 3,210 0.24 0.04 17 63 None
NVDA Options Chain 225.43 Call 230.00 8/28 Yes 5.50 5.60 5.50 -0.50 -8.34% 11,553 19,460 0.42 0.42 17 63 None
SPCX Options Chain 142.03 Put 95.00 9/25 No 0.70 0.83 0.74 -0.05 -6.33% 11,532 602 0.75 -0.05 5 35 None
NVDA Options Chain 225.43 Call 230.00 8/19 No 1.10 1.13 1.12 -0.58 -34.12% 11,524 5,467 0.27 0.26 17 63 None
BIDU Options Chain 105.11 Put 91.00 8/21 Yes 0.09 0.49 0.35 +0.15 +75.00% 11,510 5 0.62 -0.08 9 18 None
HTZ Options Chain 2.29 Call 3.00 8/21 No 0.04 0.05 0.05 -0.05 -50.00% 11,408 85,017 1.89 0.07 11 21 None
HTZ Options Chain 2.29 Call 2.50 8/21 No 0.07 0.08 0.08 -0.08 -50.00% 11,282 47,340 1.33 0.30 11 21 None
ONDS Options Chain 9.05 Call 11.00 8/21 Yes 0.05 0.07 0.07 0.00 0.00% 11,263 15,288 0.97 0.15 9 39 None
CORZ Options Chain 19.84 Call 29.00 9/18 No 0.05 0.19 0.17 +0.02 +13.34% 11,257 27,665 0.70 0.07 5 29 None
AMZN Options Chain 265.26 Call 265.00 8/17 No 0.80 0.82 0.82 -1.79 -68.59% 11,256 1,001 0.18 0.31 12 68 None
TSLA Options Chain 341.51 Call 347.50 8/21 No 4.75 4.85 4.85 +0.15 +3.20% 11,252 884 0.37 0.40 8 58 None
NVDA Options Chain 225.43 Put 220.00 8/21 No 1.57 1.62 1.60 -0.50 -23.81% 11,233 13,317 0.30 -0.27 17 63 None
BAC Options Chain 64.13 Call 66.00 8/21 No 0.10 0.12 0.12 +0.01 +9.10% 11,224 3,080 0.16 0.16 12 74 None
NVDA Options Chain 225.43 Call 225.00 9/11 Yes 9.70 9.90 9.70 -0.55 -5.37% 11,213 4,474 0.38 0.53 17 63 None
NFLX Options Chain 78.63 Call 79.00 8/21 No 0.90 0.93 0.92 -0.28 -23.34% 11,144 8,181 0.29 0.41 6 56 None
PLTR Options Chain 178.25 Put 25.00 8/21 No 0.00 0.02 0.01 -0.09 -90.00% 11,093 803 0.00 0.00 11 51 None
SPCX Options Chain 142.03 Put 125.00 8/21 No 0.56 0.59 0.56 -0.29 -34.12% 11,063 55,843 0.64 -0.09 5 35 None
NOK Options Chain 10.72 Call 12.00 8/28 No 0.17 0.19 0.18 +0.03 +20.00% 10,951 9,620 0.68 0.22 12 47 None
CIFR Options Chain 16.76 Put 15.50 8/28 No 0.35 0.63 0.42 -0.38 -47.50% 10,876 197 1.03 -0.22 5 39 None
AMD Options Chain 486.85 Put 300.00 8/21 No 0.02 0.04 0.04 -0.01 -20.00% 10,855 5,323 1.31 0.00 11 61 None
CRWV Options Chain 106.97 Call 110.00 8/21 No 2.53 2.60 2.57 -0.83 -24.42% 10,799 11,447 0.76 0.36 3 22 None
CIFR Options Chain 16.76 Put 17.00 8/28 No 0.92 1.23 0.93 -0.68 -42.24% 10,796 623 0.99 -0.37 5 39 None
SPCE Options Chain 3.14 Call 3.00 9/18 Yes 0.51 0.53 0.53 +0.12 +29.27% 10,727 2,187 0.86 0.70 5 30 None
SHEL Options Chain 89.93 Call 94.00 8/21 No 0.10 0.25 0.19 +0.04 +26.67% 10,643 236 0.22 0.13 18 70 None
SMCI Options Chain 39.39 Call 45.00 8/21 No 0.32 0.35 0.32 -0.17 -34.70% 10,516 13,523 0.81 0.16 16 54 None
MU Options Chain 965.47 Put 155.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 10,507 1,553 0.00 0.00 17 76 None
MU Options Chain 965.47 Put 150.00 8/21 No 0.00 0.01 0.01 -0.01 -50.00% 10,500 304 0.00 0.00 17 76 None
MU Options Chain 965.47 Put 160.00 8/21 No 0.00 0.01 0.01 -0.01 -50.00% 10,500 793 0.00 0.00 17 76 None
IREN Options Chain 45.22 Call 50.00 8/21 No 0.44 0.45 0.44 -0.36 -45.00% 10,478 19,033 0.88 0.18 9 42 None
SPCX Options Chain 142.03 Put 100.00 10/16 No 2.00 2.05 2.02 -0.11 -5.17% 10,415 36,590 0.70 -0.10 5 35 None
NKE Options Chain 41.25 Put 40.00 8/28 No 0.55 0.64 0.60 +0.06 +11.12% 10,407 1,213 0.30 -0.35 11 51 None
SPCX Options Chain 142.03 Put 140.00 8/21 No 4.80 4.90 4.85 -0.20 -3.96% 10,397 17,510 0.63 -0.48 5 35 None
NU Options Chain 15.09 Call 20.00 11/20 Yes 0.19 0.25 0.22 +0.09 +69.24% 10,374 114 0.43 0.14 17 55
Growth Stock List
AMZN Options Chain 265.26 Call 275.00 8/21 No 0.53 0.54 0.54 -0.69 -56.10% 10,373 25,052 0.27 0.11 12 68 None
NU Options Chain 15.09 Call 17.00 11/20 Yes 0.68 0.76 0.72 +0.26 +56.53% 10,343 610 0.41 0.36 17 55
Growth Stock List
SOFI Options Chain 18.40 Call 19.00 8/21 No 0.17 0.19 0.18 -0.11 -37.94% 10,333 30,782 0.42 0.28 10 50 None
ORCL Options Chain 156.35 Call 150.00 8/21 No 4.50 4.70 4.60 -4.40 -48.89% 10,287 20,895 0.52 0.54 7 61 None
NBIS Options Chain 261.00 Call 300.00 8/21 No 7.80 7.95 7.84 +4.29 +120.85% 10,267 7,408 1.04 0.32 3 22 None
NVDA Options Chain 225.43 Call 232.50 8/21 No 1.16 1.20 1.18 -0.54 -31.40% 10,194 12,252 0.29 0.23 17 63 None
MSFT Options Chain 495.73 Call 497.50 8/17 No 1.75 1.99 1.84 -2.18 -54.23% 10,090 275 0.15 0.38 14 72 None
TSLA Options Chain 341.51 Call 400.00 8/21 No 0.24 0.25 0.24 -0.03 -11.12% 10,053 19,883 0.56 0.00 8 58 None
PCG Options Chain 17.46 Call 19.00 12/18 Yes 1.10 1.19 1.17 +0.22 +23.16% 10,030 35,404 0.37 0.45 13 59 None
IREN Options Chain 45.22 Put 28.50 8/21 No 0.00 0.30 0.03 -0.02 -40.00% 10,004 3,826 2.12 0.00 9 42 None
AAOI Options Chain 132.46 Put 70.00 8/21 No 0.00 0.15 0.12 +0.10 +500.00% 10,000 380 2.47 0.00 8 44 None
NVDA Options Chain 225.43 Call 250.00 8/28 Yes 1.10 1.12 1.12 -0.16 -12.50% 9,993 12,808 0.43 0.14 17 63 None
AMD Options Chain 486.85 Call 550.00 8/21 No 4.80 4.90 4.85 +3.50 +259.26% 9,990 6,690 0.58 0.21 11 61 None
AAPL Options Chain 304.78 Put 300.00 8/17 No 0.16 0.17 0.16 -0.54 -77.15% 9,969 4,337 0.16 -0.10 9 66 None
VALE Options Chain 13.84 Put 13.00 9/18 No 0.20 0.23 0.21 +0.01 +5.00% 9,938 29,056 0.29 -0.27 7 55 None
TSLA Options Chain 341.51 Put 340.00 9/18 No 14.45 14.60 14.56 -0.94 -6.07% 9,910 10,065 0.38 -0.44 8 58 None
PLTR Options Chain 178.25 Call 185.00 8/21 No 0.81 0.83 0.82 -1.86 -69.41% 9,847 14,741 0.42 0.17 11 51 None
PSKY Options Chain 10.03 Call 13.00 9/18 No 0.05 0.08 0.07 +0.02 +40.00% 9,824 14,626 0.57 0.06 3 17 None
TSLA Options Chain 341.51 Put 330.00 8/21 No 2.14 2.20 2.20 -1.06 -32.52% 9,725 7,094 0.36 -0.22 8 58 None
OWL Options Chain 12.63 Put 11.00 10/16 No 0.30 0.40 0.39 +0.04 +11.43% 9,723 600 0.44 -0.25 7 57 None
TSLA Options Chain 341.51 Put 350.00 8/17 No 8.45 8.85 8.89 -2.98 -25.11% 9,678 35 0.29 -0.80 8 58 None
NVDA Options Chain 225.43 Put 115.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 9,635 16,725 1.59 0.00 17 63 None
MSTR Options Chain 97.05 Put 92.00 8/21 No 2.44 2.55 2.50 +1.08 +76.06% 9,629 1,813 0.58 -0.42 4 53 None
NVO Options Chain 46.61 Call 40.00 8/21 No 5.80 6.00 5.85 -0.45 -7.15% 9,625 1,970 0.81 1.00 11 49 None
NVO Options Chain 46.61 Call 35.00 9/18 No 9.75 11.45 11.00 -1.36 -11.01% 9,605 1,925 0.82 1.00 11 49 None
MSFT Options Chain 495.73 Call 500.00 8/17 No 1.02 1.12 1.05 -1.94 -64.89% 9,593 2,262 0.15 0.26 14 72 None
RDDT Options Chain 177.97 Call 180.00 8/21 No 4.60 4.90 4.87 +4.34 +818.87% 9,587 2,484 0.56 0.46 14 46 None
SNAP Options Chain 5.30 Call 4.00 8/21 No 1.34 1.45 1.42 +0.19 +15.45% 9,548 3,001 1.51 1.00 8 31 None
HOOD Options Chain 99.70 Put 100.00 12/18 No 15.40 16.10 15.75 +0.57 +3.76% 9,523 7,625 0.62 -0.46 11 53 None
INTC Options Chain 105.49 Call 105.00 8/17 No 0.62 0.67 0.65 -1.62 -71.37% 9,521 2,857 0.43 0.27 5 55 None
NN Options Chain 19.45 Call 22.00 10/16 No 2.35 2.80 2.55 % 9,484 0 1.03 0.49 4 18 None
KEEL Options Chain 3.38 Put 3.50 8/21 No 0.18 0.25 0.17 -0.14 -45.17% 9,447 2,107 1.13 -0.47 4 34 None
ECHO Options Chain 91.77 Put 135.00 8/21 No 41.30 45.20 43.40 0.00 0.00% 9,410 2,500 2.33 -1.00 3 54 None
GOOGL Options Chain 346.25 Call 360.00 8/21 No 0.90 0.94 0.94 -0.57 -37.75% 9,398 18,008 0.26 0.15 11 65 None
NU Options Chain 15.09 Call 16.00 9/18 Yes 0.37 0.40 0.38 +0.21 +123.53% 9,381 27,283 0.35 0.36 17 55
Growth Stock List
AAPL Options Chain 304.78 Call 315.00 8/21 No 0.71 0.74 0.73 -0.39 -34.83% 9,365 17,733 0.20 0.17 9 66 None
FIGR Options Chain 31.94 Call 32.50 8/21 No 0.70 0.95 0.90 -0.45 -33.34% 9,364 2,729 0.63 0.45 3 20 None
SOFI Options Chain 18.40 Put 18.00 12/18 No 1.96 2.05 1.98 -0.02 -1.00% 9,307 10,607 0.54 -0.39 10 50 None
NU Options Chain 15.09 Call 15.00 8/21 Yes 0.42 0.46 0.44 +0.25 +131.58% 9,294 54,374 0.36 0.63 17 55
Growth Stock List
XOM Options Chain 158.73 Call 125.00 8/21 No 33.90 36.20 35.31 +1.43 +4.23% 9,289 1,335 1.43 1.00 13 73 None
AAPL Options Chain 304.78 Call 307.50 8/19 No 2.01 2.11 2.09 -0.49 -19.00% 9,269 953 0.19 0.42 9 66 None
TSLA Options Chain 341.51 Call 335.00 8/17 No 8.00 8.25 8.20 +0.80 +10.82% 9,262 1,896 0.26 0.79 8 58 None
AMZN Options Chain 265.26 Put 260.00 8/17 No 0.70 0.73 0.71 -0.08 -10.13% 9,222 887 0.19 -0.27 12 68 None
NVDA Options Chain 225.43 Call 227.50 8/19 No 1.85 1.89 1.86 -0.74 -28.47% 9,206 2,755 0.27 0.39 17 63 None
RIOT Options Chain 19.33 Call 20.00 8/21 No 0.43 0.46 0.45 -0.21 -31.82% 9,146 14,086 0.79 0.34 5 43 None
MU Options Chain 965.47 Call 1,000.00 8/21 No 20.30 21.40 21.20 +3.10 +17.13% 9,140 9,909 0.61 0.39 17 76 None
MSFT Options Chain 495.73 Call 500.00 8/21 No 3.75 4.00 3.81 -1.84 -32.57% 9,123 47,634 0.22 0.37 14 72 None
AMD Options Chain 486.85 Call 530.00 8/17 No 2.50 2.60 2.51 +2.09 +497.62% 9,112 291 0.43 0.23 11 61 None
PCG Options Chain 17.46 Put 17.00 9/18 No 0.65 0.80 0.75 -0.09 -10.72% 9,081 39,712 0.52 -0.35 13 59 None
AMD Options Chain 486.85 Put 90.00 8/21 No 0.00 0.02 0.02 +0.01 +100.00% 9,059 955 0.00 0.00 11 61 None
TSLA Options Chain 341.51 Put 320.00 8/21 No 0.71 0.73 0.74 -0.49 -39.84% 9,049 7,708 0.37 -0.08 8 58 None
ORCL Options Chain 156.35 Call 160.00 8/21 No 1.29 1.48 1.36 -2.34 -63.25% 9,021 32,485 0.54 0.22 7 61 None
NN Options Chain 19.45 Call 20.00 9/18 No 2.00 2.60 2.25 +0.05 +2.28% 9,012 15,523 0.97 0.55 4 18 None
GOOGL Options Chain 346.25 Put 155.00 8/21 No 0.00 0.02 0.01 -0.11 -91.67% 9,001 70 1.82 0.00 11 65 None
AMZN Options Chain 265.26 Put 262.50 8/17 No 1.44 1.66 1.59 +0.19 +13.58% 8,944 661 0.18 -0.47 12 68 None
PCG Options Chain 17.46 Call 24.00 9/18 No 0.08 0.13 0.07 -0.01 -12.50% 8,925 144,028 0.59 0.07 13 59 None
ONDS Options Chain 9.05 Call 13.00 9/18 Yes 0.19 0.21 0.21 +0.03 +16.67% 8,921 52,981 0.96 0.19 9 39 None
NVDA Options Chain 225.43 Call 240.00 8/28 Yes 2.56 2.60 2.58 -0.29 -10.11% 8,876 20,873 0.43 0.24 17 63 None
PLTR Options Chain 178.25 Put 170.00 8/21 No 2.29 2.40 2.29 +0.61 +36.31% 8,864 7,100 0.42 -0.33 11 51 None
OXY Options Chain 57.76 Call 60.00 8/21 No 0.37 0.40 0.40 +0.03 +8.11% 8,832 11,178 0.30 0.26 10 53 None
F Options Chain 13.89 Put 12.00 9/18 No 0.05 0.06 0.06 +0.01 +20.00% 8,830 38,503 0.41 -0.07 9 48 None
SMCI Options Chain 39.39 Call 38.00 8/21 No 2.54 2.72 2.63 +0.26 +10.97% 8,828 5,475 0.70 0.71 16 54 None
INV Options Chain 1.99 Call 10.00 2/19 No 0.00 0.10 0.06 -0.24 -80.00% 8,822 8,000 1.59 0.11 3 14 None
WDAY Options Chain 205.15 Call 200.00 8/21 No 4.80 5.80 4.90 -7.36 -60.04% 8,820 594 0.50 0.48 9 59 None
TSLA Options Chain 341.51 Call 365.00 8/21 No 1.24 1.28 1.25 -0.17 -11.98% 8,801 2,450 0.40 0.13 8 58 None
SPCX Options Chain 142.03 Call 160.00 8/21 No 0.55 0.58 0.57 -0.59 -50.87% 8,798 47,871 0.70 0.09 5 35 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
GOOGL Options Chain 346.25 Call 350.00 8/21 No 3.10 3.25 3.20 -1.00 -23.81% 8,763 20,901 0.25 0.38 11 65 None
TSLA Options Chain 341.51 Put 335.00 8/21 No 3.55 3.65 3.55 -1.40 -28.29% 8,748 2,176 0.36 -0.32 8 58 None
TSLA Options Chain 341.51 Put 347.50 8/17 No 6.50 6.65 6.65 -2.65 -28.50% 8,732 45 0.28 -0.72 8 58 None
INTC Options Chain 105.49 Put 70.00 8/21 No 0.01 0.02 0.01 -0.01 -50.00% 8,720 22,857 1.04 0.00 5 55 None
KO Options Chain 87.47 Call 89.00 8/21 No 0.27 0.29 0.29 -0.05 -14.71% 8,714 3,080 0.15 0.24 9 61 None
NVDA Options Chain 225.43 Call 230.00 9/18 Yes 8.50 8.60 8.54 -0.36 -4.05% 8,684 32,628 0.37 0.46 17 63 None
INTC Options Chain 105.49 Call 125.00 9/18 No 2.28 2.40 2.35 -1.04 -30.68% 8,678 8,900 0.69 0.21 5 55 None
ECHO Options Chain 91.77 Put 140.00 8/21 No 46.30 50.20 48.40 0.00 0.00% 8,630 2,700 2.50 -1.00 3 54 None
TSLA Options Chain 341.51 Call 352.50 8/21 No 3.25 3.35 3.25 -0.15 -4.42% 8,622 883 0.37 0.30 8 58 None
TSLA Options Chain 341.51 Put 290.00 9/18 No 1.61 1.66 1.64 -0.17 -9.40% 8,622 6,092 0.41 -0.07 8 58 None
NEM Options Chain 114.42 Call 130.00 9/18 No 1.99 2.23 2.10 +0.50 +31.25% 8,605 11,534 0.42 0.25 17 74 None
VALE Options Chain 13.84 Call 15.00 9/18 No 0.09 0.11 0.10 -0.06 -37.50% 8,600 37,544 0.29 0.18 7 55 None
OXY Options Chain 57.76 Call 61.00 8/21 No 0.18 0.22 0.18 -0.02 -10.00% 8,589 1,247 0.31 0.16 10 53 None
AAPL Options Chain 304.78 Call 312.50 8/17 No 0.15 0.17 0.15 -0.35 -70.00% 8,539 2,208 0.16 0.07 9 66 None
SMCI Options Chain 39.39 Put 34.00 8/21 No 0.11 0.12 0.11 -0.11 -50.00% 8,527 2,731 0.77 -0.07 16 54 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
NVDA Options Chain 225.43 Put 217.50 8/17 No 0.11 0.12 0.11 -0.26 -70.27% 8,500 2,956 0.25 -0.09 17 63 None
NVDA Options Chain 225.43 Put 165.00 8/21 No 0.02 0.03 0.02 -0.01 -33.34% 8,496 24,836 0.84 0.00 17 63 None
CAPR Options Chain 7.04 Put 5.00 9/18 No 1.00 1.05 1.04 -1.00 -49.02% 8,492 481 2.77 -0.19 9 39 None
XOM Options Chain 158.73 Call 155.00 8/21 No 4.25 5.25 4.85 +0.60 +14.12% 8,486 3,502 0.33 0.86 13 73 None
TSLA Options Chain 341.51 Put 190.00 9/18 No 0.10 0.14 0.13 -0.05 -27.78% 8,474 582 0.77 0.00 8 58 None
CIFR Options Chain 16.76 Put 15.00 9/18 No 0.69 0.92 0.86 -0.38 -30.65% 8,472 5,085 0.94 -0.24 5 39 None
INTC Options Chain 105.49 Call 108.00 8/21 No 1.46 1.54 1.48 -1.39 -48.44% 8,449 811 0.62 0.29 5 55 None
CBRS Options Chain 231.01 Put 135.00 10/02 No 1.00 2.95 1.35 % 8,432 0 0.85 -0.03 10 32 None
FRMI Options Chain 6.65 Call 9.00 8/21 No 0.00 0.05 0.04 -0.01 -20.00% 8,411 35,295 1.63 0.05 3 16 None
PLTR Options Chain 178.25 Put 175.00 8/21 No 4.45 4.50 4.48 +1.33 +42.23% 8,407 3,576 0.42 -0.53 11 51 None
RGTI Options Chain 18.63 Call 35.00 10/16 No 0.25 0.37 0.28 -0.04 -12.50% 8,335 481 1.00 0.08 3 18 None
AVGO Options Chain 418.62 Call 405.00 8/17 No 0.62 0.69 0.68 -16.32 -96.00% 8,292 26 0.30 0.12 13 64 None
UPS Options Chain 105.62 Call 95.00 9/18 No 8.85 11.00 9.40 -0.67 -6.66% 8,280 1,276 0.46 0.93 7 52 None
TSLA Options Chain 341.51 Call 400.00 9/18 No 3.00 3.05 3.03 +0.34 +12.64% 8,259 18,170 0.43 0.13 8 58 None
MSTR Options Chain 97.05 Put 90.00 8/21 No 1.69 1.73 1.65 +0.65 +65.00% 8,243 8,651 0.59 -0.32 4 53 None
AMZN Options Chain 265.26 Call 265.00 8/21 No 2.67 2.75 2.68 -1.77 -39.78% 8,211 9,413 0.25 0.42 12 68 None
CRWV Options Chain 106.97 Call 120.00 8/21 No 0.71 0.76 0.73 -0.36 -33.03% 8,210 24,053 0.80 0.13 3 22 None
AAPL Options Chain 304.78 Call 320.00 8/21 No 0.28 0.31 0.28 -0.25 -47.17% 8,207 28,391 0.22 0.07 9 66 None
MU Options Chain 965.47 Put 145.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 8,202 611 0.00 0.00 17 76 None
NVDA Options Chain 225.43 Put 227.50 8/21 No 4.75 4.90 4.94 -0.49 -9.03% 8,178 1,209 0.29 -0.58 17 63 None
BIDU Options Chain 105.11 Call 160.00 9/18 Yes 0.08 0.12 0.10 -0.05 -33.34% 8,177 1,709 0.62 0.01 9 18 None
FIGR Options Chain 31.94 Put 28.50 8/21 No 0.15 0.30 0.30 -0.05 -14.29% 8,138 143 0.77 -0.17 3 20 None
HUT Options Chain 83.94 Call 150.00 11/20 No 3.80 4.30 4.05 -1.95 -32.50% 8,126 690 0.98 0.20 5 47 None
BW Options Chain 9.46 Put 7.50 9/25 No 0.15 0.35 0.20 -0.20 -50.00% 8,098 85 0.95 -0.14 8 32 None
COIN Options Chain 153.69 Call 152.50 8/21 No 3.00 3.15 3.08 -3.27 -51.50% 8,078 372 0.56 0.39 7 55 None
TSLA Options Chain 341.51 Put 332.50 8/17 No 0.45 0.47 0.46 -1.12 -70.89% 8,077 710 0.27 -0.15 8 58 None
ORCL Options Chain 156.35 Call 250.00 12/18 Yes 3.65 3.85 3.75 -0.71 -15.92% 8,064 20,482 0.67 0.14 7 61 None
META Options Chain 593.98 Call 650.00 8/21 No 0.38 0.41 0.39 -0.49 -55.69% 8,036 8,681 0.37 0.04 10 66 None
AVGO Options Chain 418.62 Call 400.00 8/17 No 1.35 1.70 1.50 -21.22 -93.40% 8,030 22 0.29 0.24 13 64 None
F Options Chain 13.89 Call 14.00 8/21 No 0.45 0.48 0.45 +0.28 +164.71% 8,028 10,783 0.27 0.76 9 48 None
BIDU Options Chain 105.11 Call 160.00 9/04 Yes 0.02 0.28 0.13 % 8,019 0 0.80 0.00 9 18 None
DKNG Options Chain 25.30 Call 30.00 11/20 No 1.49 1.60 1.58 +0.34 +27.42% 7,977 109,023 0.53 0.36 6 44 None
CLSK Options Chain 11.64 Call 14.00 9/18 No 0.60 0.65 0.61 +0.14 +29.79% 7,960 10,216 0.83 0.34 9 41 None
XOM Options Chain 158.73 Call 135.00 9/18 No 23.00 27.00 25.20 +1.75 +7.47% 7,957 1,723 0.57 1.00 13 73 None
NOK Options Chain 10.72 Call 12.00 9/18 No 0.42 0.46 0.46 +0.06 +15.00% 7,938 69,185 0.65 0.33 12 47 None
AAPL Options Chain 304.78 Call 305.00 8/21 No 3.90 4.05 3.99 -0.41 -9.32% 7,932 9,536 0.20 0.57 9 66 None
POET Options Chain 8.91 Call 9.50 8/28 No 0.71 0.78 0.71 +0.24 +51.07% 7,927 8,005 0.93 0.56 7 30 None
AMZN Options Chain 265.26 Call 275.00 8/28 No 1.47 1.66 1.54 -0.94 -37.91% 7,887 5,746 0.27 0.20 12 68 None
AVGO Options Chain 418.62 Call 420.00 8/21 No 1.20 1.28 1.23 -8.03 -86.72% 7,880 7,520 0.40 0.12 13 64 None
F Options Chain 13.89 Call 15.00 8/21 No 0.05 0.06 0.04 +0.01 +33.34% 7,877 15,541 0.31 0.15 9 48 None
HL Options Chain 17.71 Call 24.00 3/19 No 2.20 2.30 2.30 +0.30 +15.00% 7,865 2,586 0.68 0.40 16 53 None
NVDA Options Chain 225.43 Put 227.50 8/17 No 2.89 3.15 3.15 -0.50 -13.70% 7,862 562 0.21 -0.70 17 63 None
FRMI Options Chain 6.65 Call 8.00 9/18 No 0.30 0.40 0.30 -0.19 -38.78% 7,824 3,909 1.05 0.30 3 16 None
COIN Options Chain 153.69 Call 150.00 8/21 No 3.95 4.45 4.00 -3.90 -49.37% 7,815 10,602 0.55 0.48 7 55 None
NVDA Options Chain 225.43 Call 250.00 8/21 No 0.09 0.10 0.10 -0.05 -33.34% 7,777 89,919 0.37 0.02 17 63 None
KEEL Options Chain 3.38 Call 3.50 8/21 No 0.18 0.22 0.19 +0.04 +26.67% 7,756 5,634 1.02 0.53 4 34 None
PATH Options Chain 16.41 Put 16.00 9/18 Yes 1.50 1.54 1.52 +0.11 +7.81% 7,754 7,937 0.79 -0.44 17 47 None
PLTR Options Chain 178.25 Put 172.50 8/21 No 3.20 3.30 3.20 +0.86 +36.76% 7,735 1,317 0.42 -0.42 11 51 None
WBD Options Chain 27.75 Put 25.00 9/18 No 0.10 0.14 0.10 -0.03 -23.08% 7,713 31,553 0.30 -0.07 3 19 None
SOFI Options Chain 18.40 Put 18.00 8/21 No 0.27 0.28 0.28 -0.02 -6.67% 7,707 15,845 0.42 -0.36 10 50 None
NVDA Options Chain 225.43 Call 250.00 9/18 Yes 2.82 2.87 2.83 -0.27 -8.71% 7,700 49,088 0.37 0.21 17 63 None
IREN Options Chain 45.22 Call 45.00 8/21 No 1.55 1.58 1.58 -0.73 -31.61% 7,693 9,226 0.80 0.45 9 42 None
NVDA Options Chain 225.43 Put 180.00 8/21 No 0.04 0.05 0.04 -0.03 -42.86% 7,684 40,799 0.67 0.00 17 63 None
TSLA Options Chain 341.51 Put 355.00 8/17 No 12.25 13.40 12.95 -2.40 -15.64% 7,682 34 0.31 -0.90 8 58 None
AAPL Options Chain 304.78 Call 307.50 8/21 No 2.73 2.79 2.75 -0.47 -14.60% 7,638 4,655 0.20 0.45 9 66 None
HTZ Options Chain 2.29 Put 2.50 8/21 No 0.33 0.34 0.34 +0.04 +13.34% 7,620 12,643 1.35 -0.70 11 21 None
AMC Options Chain 2.62 Call 3.00 8/21 No 0.02 0.03 0.03 -0.01 -25.00% 7,613 97,228 1.11 0.07 7 30 None
MSTR Options Chain 97.05 Call 96.50 8/21 No 1.74 1.83 1.76 -2.29 -56.55% 7,598 489 0.62 0.34 4 53 None
SMCI Options Chain 39.39 Put 25.00 8/28 No 0.03 0.05 0.02 -0.01 -33.34% 7,569 749 1.11 0.00 16 54 None
INTC Options Chain 105.49 Call 110.00 9/18 No 5.50 5.55 5.50 -1.62 -22.76% 7,567 54,087 0.66 0.41 5 55 None
NOK Options Chain 10.72 Call 11.00 8/21 No 0.29 0.31 0.31 +0.08 +34.79% 7,506 49,325 0.68 0.43 12 47 None
NVDA Options Chain 225.43 Put 217.50 8/21 No 1.02 1.06 1.05 -0.41 -28.09% 7,499 4,968 0.30 -0.19 17 63 None
ORCL Options Chain 156.35 Call 165.00 8/21 No 0.63 0.71 0.67 -1.53 -69.55% 7,490 11,151 0.55 0.12 7 61 None
WULF Options Chain 16.48 Put 12.00 9/18 No 0.14 0.19 0.15 -0.13 -46.43% 7,487 11,395 0.89 -0.07 2 38 None
SG Options Chain 6.02 Call 6.00 9/18 No 0.65 0.80 0.70 +0.10 +16.67% 7,481 3,539 0.74 0.63 9 30 None
SPCX Options Chain 142.03 Call 150.00 8/28 No 3.40 3.50 3.49 -1.17 -25.11% 7,452 5,591 0.65 0.32 5 35 None
CRWV Options Chain 106.97 Call 100.00 8/21 No 7.20 7.65 7.29 -1.28 -14.94% 7,396 37,848 0.75 0.71 3 22 None
NBIS Options Chain 261.00 Call 320.00 8/21 No 3.85 4.00 3.95 +2.09 +112.37% 7,386 2,331 1.06 0.18 3 22 None
SOFI Options Chain 18.40 Call 20.00 8/28 No 0.14 0.15 0.14 -0.08 -36.37% 7,355 14,132 0.45 0.18 10 50 None
TMC Options Chain 4.29 Put 4.00 8/21 Yes 0.13 0.21 0.17 +0.03 +21.43% 7,339 9,974 0.90 -0.42 7 33 None
TSLA Options Chain 341.51 Call 357.50 8/21 No 2.20 2.25 2.20 -0.19 -7.95% 7,334 3,239 0.38 0.22 8 58 None
WULF Options Chain 16.48 Call 30.00 12/18 No 0.91 1.11 1.03 +0.22 +27.16% 7,333 42,563 0.92 0.23 2 38 None
NFLX Options Chain 78.63 Call 82.00 8/21 No 0.23 0.24 0.24 -0.18 -42.86% 7,317 7,853 0.31 0.14 6 56 None
FRMI Options Chain 6.65 Call 8.00 8/28 No 0.10 0.15 0.15 -0.09 -37.50% 7,307 2,528 1.10 0.21 3 16 None
AMD Options Chain 486.85 Call 500.00 8/21 No 23.40 24.50 23.90 +14.90 +165.56% 7,307 10,933 0.57 0.66 11 61 None
HTZ Options Chain 2.29 Call 3.00 9/18 No 0.13 0.14 0.13 -0.11 -45.84% 7,273 75,653 1.28 0.27 11 21 None
MARA Options Chain 9.25 Call 9.50 8/21 No 0.25 0.26 0.26 -0.05 -16.13% 7,260 51,378 0.75 0.39 5 39 None
HIW Options Chain 31.82 Call 30.00 8/21 No 1.40 1.75 1.50 0.00 0.00% 7,201 1,124 0.55 0.77 15 64 None
AMD Options Chain 486.85 Call 520.00 8/21 No 13.50 13.85 13.55 +9.25 +215.12% 7,178 3,611 0.57 0.46 11 61 None
NVDA Options Chain 225.43 Call 220.00 8/21 No 6.90 7.05 6.97 -0.62 -8.17% 7,171 60,081 0.30 0.73 17 63 None
TTD Options Chain 14.56 Call 14.50 8/21 No 0.23 0.24 0.23 -0.30 -56.61% 7,149 4,751 0.48 0.39 13 48 None
MRNA Options Chain 63.50 Call 68.00 8/21 No 0.65 0.81 0.67 -0.23 -25.56% 7,140 209 0.63 0.23 10 43 None
ACHR Options Chain 6.95 Call 7.00 8/21 No 0.15 0.17 0.17 -0.15 -46.88% 7,132 17,298 0.85 0.33 7 37 None
HTZ Options Chain 2.29 Put 2.00 8/21 No 0.04 0.05 0.04 -0.02 -33.34% 7,087 21,633 1.13 -0.23 11 21 None
NFLX Options Chain 78.63 Call 78.00 8/21 No 1.34 1.38 1.34 -0.34 -20.24% 7,086 12,526 0.28 0.54 6 56 None
NVDA Options Chain 225.43 Put 225.00 8/19 No 2.67 2.72 2.70 -0.65 -19.41% 7,052 1,848 0.27 -0.48 17 63 None
AMZN Options Chain 265.26 Call 267.50 8/17 No 0.32 0.35 0.34 -1.24 -78.49% 7,048 2,351 0.19 0.16 12 68 None
MRNA Options Chain 63.50 Call 64.00 8/21 No 1.70 2.03 1.83 -0.39 -17.57% 7,033 115 0.62 0.47 10 43 None
COIN Options Chain 153.69 Call 157.50 8/21 No 1.68 1.81 1.75 -2.45 -58.34% 7,019 4,411 0.58 0.26 7 55 None
KKR Options Chain 115.42 Put 105.00 12/18 No 5.30 6.20 5.43 -0.07 -1.28% 7,004 9,547 0.39 -0.30 11 67 None
KKR Options Chain 115.42 Put 95.00 12/18 No 2.60 3.10 2.78 -0.01 -0.36% 7,002 15,501 0.40 -0.17 11 67 None
PURR Options Chain 6.82 Put 7.00 10/16 No 1.05 1.25 1.05 % 7,000 0 0.89 -0.47 3 16 None
PURR Options Chain 6.82 Call 7.00 10/16 No 0.75 1.00 0.80 -0.32 -28.58% 7,000 13 0.90 0.53 3 16 None
RIVN Options Chain 15.85 Call 16.00 8/21 No 0.16 0.18 0.16 -0.24 -60.00% 6,986 7,108 0.46 0.29 7 37 None
NVDA Options Chain 225.43 Call 207.50 8/17 No 17.25 18.10 17.97 +0.07 +0.40% 6,966 293 0.67 1.00 17 63 None
HOOD Options Chain 99.70 Call 102.00 8/21 No 0.86 0.89 0.87 -1.44 -62.34% 6,935 1,397 0.56 0.21 11 53 None
UPS Options Chain 105.62 Call 90.00 9/18 No 13.90 15.35 14.40 -0.50 -3.36% 6,907 1,070 0.51 1.00 7 52 None
UPS Options Chain 105.62 Call 85.00 9/18 No 18.90 20.35 19.75 -0.98 -4.73% 6,901 1,010 0.64 1.00 7 52 None
CRWV Options Chain 106.97 Put 95.00 8/21 No 0.83 0.91 0.90 -0.05 -5.27% 6,889 5,842 0.75 -0.14 3 22 None
SPCX Options Chain 142.03 Call 155.00 8/21 No 0.98 1.00 0.99 -0.83 -45.61% 6,862 19,035 0.68 0.15 5 35 None
PLTR Options Chain 178.25 Call 175.00 8/21 No 3.60 3.65 3.62 -3.68 -50.42% 6,856 10,218 0.42 0.47 11 51 None
AMZN Options Chain 265.26 Call 270.00 8/19 No 0.67 0.72 0.67 -1.04 -60.82% 6,813 522 0.24 0.18 12 68 None
NBIS Options Chain 261.00 Put 250.00 8/21 No 4.90 5.20 5.05 -8.00 -61.31% 6,788 2,233 1.03 -0.21 3 22 None
STM Options Chain 54.13 Call 57.00 8/21 No 0.50 0.65 0.65 -0.11 -14.48% 6,788 1,666 0.52 0.24 13 54 None
NU Options Chain 15.09 Call 15.00 9/18 Yes 0.78 0.85 0.78 +0.39 +100.00% 6,779 35,718 0.35 0.59 17 55
Growth Stock List
SPCX Options Chain 142.03 Put 115.00 8/21 No 0.14 0.16 0.14 -0.12 -46.16% 6,743 26,283 0.75 -0.01 5 35 None
NVDA Options Chain 225.43 Call 232.50 8/19 No 0.63 0.66 0.63 -0.51 -44.74% 6,713 1,173 0.28 0.17 17 63 None
GOOGL Options Chain 346.25 Call 350.00 8/17 No 0.80 1.00 0.82 -1.00 -54.95% 6,708 1,318 0.18 0.23 11 65 None
TSLA Options Chain 341.51 Put 327.50 8/17 No 0.17 0.18 0.17 -0.52 -75.37% 6,702 1,245 0.29 -0.07 8 58 None
PSKY Options Chain 10.03 Call 13.00 10/16 No 0.00 0.24 0.20 +0.02 +11.12% 6,668 161 0.58 0.20 3 17 None
AMZN Options Chain 265.26 Call 272.50 8/21 No 0.79 0.83 0.81 -0.95 -53.98% 6,652 5,608 0.26 0.16 12 68 None
GOOGL Options Chain 346.25 Call 347.50 8/17 No 1.45 1.60 1.52 -1.14 -42.86% 6,643 823 0.18 0.39 11 65 None
RKLB Options Chain 80.65 Put 50.00 8/21 No 0.01 0.02 0.01 0.00 0.00% 6,637 6,485 1.30 0.00 7 44 None
TSLA Options Chain 341.51 Call 342.50 8/21 No 6.85 6.95 6.85 +0.27 +4.11% 6,597 3,173 0.36 0.51 8 58 None
NVDA Options Chain 225.43 Call 225.00 8/19 No 2.93 3.00 3.01 -0.70 -18.87% 6,592 7,080 0.27 0.52 17 63 None
IREN Options Chain 45.22 Call 47.00 8/21 No 0.90 0.99 0.93 -0.67 -41.88% 6,573 2,378 0.83 0.32 9 42 None
AMZN Options Chain 265.26 Call 280.00 8/28 No 0.80 0.92 0.82 -0.70 -46.06% 6,554 3,581 0.27 0.13 12 68 None
STM Options Chain 54.13 Call 55.00 8/21 No 1.10 1.25 1.19 -0.11 -8.47% 6,531 2,852 0.51 0.43 13 54 None
AAPL Options Chain 304.78 Put 302.50 8/17 No 0.30 0.45 0.44 -0.90 -67.17% 6,524 916 0.15 -0.19 9 66 None
NVDA Options Chain 225.43 Put 222.50 8/21 No 2.36 2.42 2.38 -0.56 -19.05% 6,494 3,997 0.29 -0.37 17 63 None
BMNR Options Chain 18.28 Call 17.00 8/21 No 1.25 1.38 1.38 -0.23 -14.29% 6,486 3,147 0.67 0.77 12 36 None
JBLU Options Chain 5.82 Put 5.00 9/18 No 0.13 0.14 0.13 +0.03 +30.00% 6,483 18,671 0.57 -0.21 7 24 None
AVGO Options Chain 418.62 Call 400.00 8/21 No 5.25 5.65 5.35 -17.00 -76.07% 6,474 6,476 0.38 0.37 13 64 None
ORCL Options Chain 156.35 Call 180.00 8/21 No 0.10 0.12 0.12 -0.31 -72.10% 6,470 16,528 0.64 0.01 7 61 None
SOFI Options Chain 18.40 Call 20.00 11/20 No 1.45 1.53 1.47 -0.19 -11.45% 6,468 13,543 0.54 0.45 10 50 None
AAPL Options Chain 304.78 Call 317.50 8/21 No 0.43 0.47 0.46 -0.33 -41.78% 6,460 3,595 0.21 0.11 9 66 None
HOOD Options Chain 99.70 Call 120.00 12/18 No 6.70 7.05 6.86 -2.09 -23.36% 6,448 2,668 0.63 0.35 11 53 None
NVDA Options Chain 225.43 Call 222.50 8/17 No 3.30 3.50 3.40 -0.70 -17.08% 6,448 2,535 0.21 0.74 17 63 None
RKT Options Chain 15.00 Put 13.50 8/21 No 0.03 0.06 0.05 -0.01 -16.67% 6,436 7,592 0.49 -0.12 6 56 None
PYPL Options Chain 60.27 Call 62.00 8/21 No 1.65 1.80 1.75 +1.24 +243.14% 6,434 1,849 0.51 0.51 14 60 None
CIFR Options Chain 16.76 Call 18.00 8/21 No 0.92 1.00 0.93 +0.43 +86.00% 6,416 3,852 1.01 0.50 5 39 None
KO Options Chain 87.47 Call 88.00 8/21 No 0.55 0.62 0.56 -0.14 -20.00% 6,414 2,041 0.14 0.45 9 61 None
META Options Chain 593.98 Call 680.00 8/21 No 0.11 0.19 0.18 -0.11 -37.94% 6,413 6,379 0.45 0.01 10 66 None
SA Options Chain 32.17 Call 34.00 9/18 No 2.50 2.75 2.63 +0.66 +33.51% 6,404 6,250 0.68 0.51 4 38 None
AMZN Options Chain 265.26 Call 320.00 8/21 No 0.02 0.05 0.02 0.00 0.00% 6,398 45,017 0.54 0.00 12 68 None
AMAT Options Chain 507.70 Put 370.00 10/16 No 3.85 4.95 4.60 -1.05 -18.59% 6,397 465 0.58 -0.08 14 63
Dividend Stock List
NVTS Options Chain 13.79 Call 14.50 8/28 No 1.02 1.11 1.03 +0.26 +33.77% 6,389 219 0.96 0.53 7 36 None
RKT Options Chain 15.00 Call 14.00 8/21 No 0.83 0.99 0.92 -0.24 -20.69% 6,352 15,966 0.53 0.78 6 56 None
AMC Options Chain 2.62 Call 2.50 8/21 No 0.10 0.11 0.10 -0.10 -50.00% 6,339 44,203 0.74 0.53 7 30 None
AMD Options Chain 486.85 Call 510.00 8/17 No 9.70 10.25 10.00 +8.46 +549.36% 6,317 1,172 0.42 0.59 11 61 None
BABA Options Chain 122.44 Call 130.00 9/18 Yes 4.35 4.60 4.45 +0.45 +11.25% 6,310 30,620 0.45 0.39 14 26 None
META Options Chain 593.98 Call 610.00 8/17 No 0.31 0.36 0.35 -1.77 -83.50% 6,308 644 0.24 0.07 10 66 None
BYND Options Chain 0.42 Call 1.00 8/21 No 0.00 0.01 0.01 % 6,292 0 11 18 None
TIGR Options Chain 4.62 Call 5.00 9/18 Yes 0.17 0.20 0.19 -0.04 -17.40% 6,283 887 0.52 0.40 21 18
Growth Stock List
APLD Options Chain 30.82 Call 31.00 8/21 No 1.45 1.52 1.50 +0.15 +11.12% 6,280 2,857 0.79 0.55 3 20 None
BYND Options Chain 0.42 Call 2.00 8/21 No 0.00 0.01 0.01 % 6,265 0 11 18 None
TSM Options Chain 432.42 Put 260.00 8/28 No 0.02 0.09 0.06 +0.02 +50.00% 6,262 1,844 0.91 0.00 20 61
Dividend Stock List
PYPL Options Chain 60.27 Call 61.00 8/21 No 2.00 2.24 2.20 +1.39 +171.61% 6,253 2,100 0.49 0.61 14 60 None
RKT Options Chain 15.00 Call 15.00 9/18 No 0.79 0.91 0.85 -0.26 -23.43% 6,249 33,249 0.51 0.50 6 56 None
PLUG Options Chain 2.30 Call 2.50 8/21 No 0.04 0.05 0.04 -0.02 -33.34% 6,242 12,522 0.78 0.29 5 25 None
AAL Options Chain 15.07 Put 12.00 9/18 No 0.06 0.07 0.07 -0.01 -12.50% 6,234 58,774 0.48 -0.07 5 41 None
OPEN Options Chain 3.69 Call 4.00 8/21 No 0.04 0.05 0.04 -0.02 -33.34% 6,234 22,465 0.79 0.16 5 31 None
GME Options Chain 18.62 Call 19.00 8/21 No 0.16 0.19 0.16 0.00 0.00% 6,218 5,039 0.30 0.35 10 32 None
AVGO Options Chain 418.62 Put 400.00 9/18 Yes 26.00 26.80 26.52 +9.56 +56.37% 6,198 4,218 0.48 -0.51 13 64 None
NBIS Options Chain 261.00 Call 270.00 8/21 No 19.35 20.00 19.53 +9.48 +94.33% 6,184 4,421 1.03 0.61 3 22 None
NU Options Chain 15.09 Call 15.50 8/21 Yes 0.17 0.22 0.20 +0.09 +81.82% 6,176 1,875 0.36 0.39 17 55
Growth Stock List
SA Options Chain 32.17 Call 40.00 11/20 No 2.40 3.20 3.08 +0.39 +14.50% 6,138 273 0.72 0.40 4 38 None
NVDA Options Chain 225.43 Put 200.00 8/19 No 0.06 0.07 0.06 -0.06 -50.00% 6,107 745 0.47 -0.01 17 63 None
NVDA Options Chain 225.43 Put 242.50 8/17 No 15.35 18.15 17.12 -0.23 -1.33% 6,092 5 0.71 -1.00 17 63 None
AAPL Options Chain 304.78 Call 310.00 8/19 No 1.19 1.25 1.25 -0.47 -27.33% 6,076 1,590 0.19 0.29 9 66 None
AMD Options Chain 486.85 Call 510.00 8/21 No 18.00 18.50 18.60 +12.10 +186.16% 6,051 3,117 0.56 0.56 11 61 None
WULF Options Chain 16.48 Put 17.50 8/21 No 0.81 0.92 0.92 -0.63 -40.65% 6,049 316 0.82 -0.51 2 38 None
RKT Options Chain 15.00 Call 15.00 9/04 No 0.58 0.79 0.59 -0.06 -9.24% 6,043 2,020 0.55 0.48 6 56 None
ONDS Options Chain 9.05 Call 10.00 9/18 Yes 0.65 0.67 0.67 +0.09 +15.52% 6,032 49,085 0.86 0.44 9 39 None
MSTR Options Chain 97.05 Call 94.00 8/21 No 2.62 2.71 2.70 -2.95 -52.22% 6,024 335 0.60 0.46 4 53 None
AMZN Options Chain 265.26 Call 270.00 8/17 No 0.14 0.16 0.14 -0.80 -85.11% 6,015 2,470 0.20 0.07 12 68 None
NXPI Options Chain 233.00 Call 340.00 12/18 No 3.20 4.90 4.00 -1.20 -23.08% 6,008 52 0.50 0.12 11 67 None
HIW Options Chain 31.82 Call 25.00 8/21 No 5.60 7.80 6.68 -0.12 -1.77% 6,001 941 2.52 1.00 15 64 None
XOM Options Chain 158.73 Call 105.00 9/18 No 53.00 57.10 54.84 -0.36 -0.66% 6,000 1,035 1.12 1.00 13 73 None
MU Options Chain 965.47 Call 980.00 8/17 No 10.90 12.00 11.35 +0.80 +7.59% 5,980 576 0.43 0.44 17 76 None
ASTS Options Chain 71.63 Call 80.00 8/21 No 0.74 0.78 0.76 -0.29 -27.62% 5,959 9,827 0.87 0.17 4 42 None
NVDA Options Chain 225.43 Put 237.50 8/17 No 12.00 13.05 12.45 -0.09 -0.72% 5,941 220 0.51 -0.99 17 63 None
CRWV Options Chain 106.97 Call 115.00 8/21 No 1.37 1.41 1.40 -0.61 -30.35% 5,936 7,826 0.78 0.23 3 22 None
ORCL Options Chain 156.35 Call 155.00 8/21 No 2.50 2.65 2.55 -3.45 -57.50% 5,926 6,936 0.53 0.36 7 61 None
NOK Options Chain 10.72 Call 10.00 9/18 No 1.27 1.29 1.28 +0.11 +9.41% 5,910 53,751 0.64 0.69 12 47 None
NOK Options Chain 10.72 Call 11.00 9/18 No 0.77 0.80 0.75 +0.06 +8.70% 5,906 54,754 0.65 0.50 12 47 None
META Options Chain 593.98 Call 600.00 8/17 No 1.30 1.45 1.34 -3.53 -72.49% 5,900 1,003 0.22 0.21 10 66 None
RDDT Options Chain 177.97 Call 200.00 8/21 No 0.75 0.88 0.79 +0.73 +1,216.67% 5,898 5,997 0.65 0.10 14 46 None
NVDA Options Chain 225.43 Put 232.50 8/17 No 7.25 7.50 7.53 -0.43 -5.41% 5,888 246 0.26 -0.92 17 63 None
TSLA Options Chain 341.51 Call 345.00 8/19 No 4.30 4.40 4.30 +0.10 +2.39% 5,882 507 0.34 0.43 8 58 None
AMZN Options Chain 265.26 Call 280.00 8/21 No 0.24 0.25 0.24 -0.37 -60.66% 5,881 43,056 0.28 0.06 12 68 None
MSTR Options Chain 97.05 Call 98.00 8/21 No 1.30 1.48 1.40 -1.97 -58.46% 5,872 20,607 0.62 0.29 4 53 None
HOOD Options Chain 99.70 Call 100.00 8/21 No 1.27 1.30 1.30 -1.90 -59.38% 5,864 18,422 0.55 0.29 11 53 None
COIN Options Chain 153.69 Call 160.00 8/21 No 1.26 1.31 1.31 -2.04 -60.90% 5,861 11,282 0.59 0.20 7 55 None
GLXY Options Chain 21.05 Call 26.00 9/04 No 0.49 0.55 0.50 -0.02 -3.85% 5,859 16 0.85 0.22 5 42 None
TSLA Options Chain 341.51 Call 365.00 8/17 No 0.13 0.14 0.14 -0.15 -51.73% 5,854 427 0.37 0.02 8 58 None
AAPL Options Chain 304.78 Call 330.00 9/18 No 1.68 1.77 1.71 -0.22 -11.40% 5,839 18,812 0.22 0.16 9 66 None
GOOGL Options Chain 346.25 Call 390.00 8/21 No 0.07 0.08 0.07 -0.05 -41.67% 5,801 14,769 0.38 0.00 11 65 None
NBIS Options Chain 261.00 Call 380.00 8/28 No 1.80 2.00 1.98 +0.87 +78.38% 5,800 94 1.06 0.08 3 22 None
CIFR Options Chain 16.76 Call 30.00 12/18 No 1.55 1.72 1.59 +0.36 +29.27% 5,794 4,375 1.08 0.30 5 39 None
SOFI Options Chain 18.40 Call 25.00 12/18 No 0.67 0.71 0.68 -0.14 -17.08% 5,793 13,449 0.55 0.23 10 50 None
QCOM Options Chain 165.92 Call 157.50 8/21 No 8.40 9.80 9.10 -0.38 -4.01% 5,778 323 0.35 0.83 10 63 None
NVDA Options Chain 225.43 Call 270.00 8/28 Yes 0.26 0.28 0.29 -0.01 -3.34% 5,773 2,774 0.49 0.04 17 63 None
ACHR Options Chain 6.95 Call 12.00 1/15 No 0.37 0.41 0.40 -0.08 -16.67% 5,761 20,308 0.87 0.21 7 37 None
MU Options Chain 965.47 Call 1,100.00 8/21 No 3.35 3.60 3.49 -0.31 -8.16% 5,754 11,286 0.65 0.08 17 76 None
BMNR Options Chain 18.28 Call 18.00 8/21 No 0.68 0.77 0.70 -0.24 -25.54% 5,751 11,944 0.66 0.55 12 36 None
PATH Options Chain 16.41 Call 18.00 8/21 No 0.08 0.11 0.11 -0.18 -62.07% 5,745 19,748 0.70 0.12 17 47 None
TSLA Options Chain 341.51 Call 350.00 8/28 No 7.05 7.20 7.10 +0.46 +6.93% 5,738 3,220 0.38 0.40 8 58 None
GME Options Chain 18.62 Call 20.00 8/21 No 0.06 0.07 0.06 -0.02 -25.00% 5,726 11,098 0.42 0.09 10 32 None
NVDA Options Chain 225.43 Put 210.00 8/28 Yes 2.07 2.12 2.10 -0.25 -10.64% 5,726 7,698 0.44 -0.19 17 63 None
NVDA Options Chain 225.43 Put 205.00 8/21 No 0.19 0.20 0.19 -0.10 -34.49% 5,703 25,711 0.39 -0.03 17 63 None
CRWV Options Chain 106.97 Put 100.00 8/21 No 2.01 2.10 2.08 -0.12 -5.46% 5,683 5,808 0.74 -0.29 3 22 None
DNUT Options Chain 3.28 Call 4.00 11/20 No 0.30 0.40 0.35 +0.07 +25.00% 5,673 756 0.80 0.43 8 36 None
NVDA Options Chain 225.43 Call 225.00 8/28 Yes 7.70 7.80 7.80 -0.35 -4.30% 5,668 14,013 0.43 0.53 17 63 None
NU Options Chain 15.09 Call 16.00 8/21 Yes 0.06 0.08 0.06 0.00 0.00% 5,662 15,742 0.36 0.19 17 55
Growth Stock List
NVDA Options Chain 225.43 Call 255.00 8/21 No 0.06 0.07 0.07 -0.03 -30.00% 5,661 9,112 0.41 0.01 17 63 None
CSCO Options Chain 113.34 Call 115.00 8/21 Yes 0.63 0.72 0.68 -1.02 -60.00% 5,660 4,726 0.29 0.26 11 62 None
KEEL Options Chain 3.38 Call 3.50 9/04 No 0.20 0.45 0.34 +0.07 +25.93% 5,648 1,539 0.82 0.60 4 34 None
MARA Options Chain 9.25 Put 9.50 8/21 No 0.53 0.58 0.55 -0.04 -6.78% 5,638 9,289 0.75 -0.61 5 39 None
MARA Options Chain 9.25 Call 12.00 9/18 No 0.21 0.23 0.22 -0.02 -8.34% 5,618 23,601 0.84 0.18 5 39 None
NVDA Options Chain 225.43 Call 217.50 8/17 No 7.70 8.00 7.80 -0.44 -5.34% 5,616 1,936 0.24 0.91 17 63 None
HOOD Options Chain 99.70 Put 91.00 8/21 No 1.02 1.05 1.03 +0.34 +49.28% 5,614 588 0.54 -0.24 11 53 None
BABA Options Chain 122.44 Call 130.00 8/21 No 1.93 2.06 2.02 +0.49 +32.03% 5,598 11,880 0.63 0.31 14 26 None
UPS Options Chain 105.62 Call 100.00 8/21 No 4.15 5.00 4.35 -0.74 -14.54% 5,564 748 0.49 1.00 7 52 None
DNUT Options Chain 3.28 Call 3.50 8/21 No 0.10 0.15 0.10 +0.05 +100.00% 5,558 2,106 0.88 0.44 8 36 None
SOFI Options Chain 18.40 Call 19.50 8/21 No 0.09 0.10 0.09 -0.07 -43.75% 5,542 11,439 0.44 0.17 10 50 None
TSLA Options Chain 341.51 Call 367.50 8/21 No 1.05 1.07 1.06 -0.18 -14.52% 5,537 758 0.41 0.11 8 58 None
AMZN Options Chain 265.26 Call 300.00 8/21 No 0.04 0.05 0.04 -0.04 -50.00% 5,533 39,228 0.40 0.00 12 68 None
MU Options Chain 965.47 Call 970.00 8/17 No 14.80 16.90 16.45 +2.70 +19.64% 5,529 577 0.43 0.54 17 76 None
CLSK Options Chain 11.64 Put 9.50 9/11 No 0.12 0.18 0.19 -0.01 -5.00% 5,520 65 0.79 -0.11 9 41 None
MARA Options Chain 9.25 Put 8.50 8/21 No 0.10 0.11 0.11 -0.03 -21.43% 5,508 6,335 0.71 -0.20 5 39 None
BABA Options Chain 122.44 Call 140.00 9/18 Yes 2.10 2.17 2.09 +0.19 +10.00% 5,507 15,601 0.46 0.22 14 26 None
OKLO Options Chain 46.91 Put 34.00 8/21 No 0.00 0.13 0.02 -0.09 -81.82% 5,500 161 1.18 0.00 3 20 None
PCG Options Chain 17.46 Call 20.00 9/18 No 0.42 0.47 0.47 +0.09 +23.69% 5,479 298,077 0.53 0.27 13 59 None
NVDA Options Chain 225.43 Call 210.00 8/21 No 15.60 15.80 15.60 -0.32 -2.01% 5,445 35,498 0.35 0.94 17 63 None
NVDA Options Chain 225.43 Call 245.00 8/21 No 0.15 0.16 0.15 -0.12 -44.45% 5,442 17,922 0.34 0.04 17 63 None
SOFI Options Chain 18.40 Call 20.00 9/18 No 0.45 0.46 0.46 -0.11 -19.30% 5,419 34,862 0.45 0.30 10 50 None
INTC Options Chain 105.49 Call 104.00 8/17 No 0.93 0.96 0.94 -1.87 -66.55% 5,414 799 0.42 0.36 5 55 None
CAPR Options Chain 7.04 Put 3.00 9/18 No 0.20 0.35 0.30 -0.27 -47.37% 5,408 9,272 2.75 -0.07 9 39 None
S Options Chain 23.81 Call 25.00 8/21 No 0.10 0.15 0.15 -0.20 -57.15% 5,402 484 0.52 0.14 6 43 None
BULL Options Chain 7.99 Call 9.50 8/21 No 0.04 0.05 0.07 +0.03 +75.00% 5,392 1,459 0.89 0.11 3 16 None
PDD Options Chain 84.17 Call 85.00 9/18 Yes 4.05 4.60 4.14 0.00 0.00% 5,389 8,509 0.40 0.54 15 25 None
WULF Options Chain 16.48 Put 16.50 8/21 No 0.38 0.44 0.38 -0.51 -57.31% 5,384 2,006 0.81 -0.30 2 38 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
ACHR Options Chain 6.95 Call 7.00 9/18 No 0.47 0.49 0.47 -0.23 -32.86% 5,379 19,039 0.74 0.46 7 37 None
NVDA Options Chain 225.43 Call 260.00 8/21 No 0.04 0.05 0.05 -0.02 -28.58% 5,368 28,688 0.44 0.00 17 63 None
MARA Options Chain 9.25 Call 11.00 9/18 No 0.35 0.38 0.37 -0.02 -5.13% 5,367 11,485 0.82 0.28 5 39 None
ORCL Options Chain 156.35 Call 200.00 10/16 Yes 3.70 3.85 3.76 -1.70 -31.14% 5,363 20,730 0.66 0.19 7 61 None
PLTR Options Chain 178.25 Call 190.00 8/21 No 0.37 0.39 0.38 -1.15 -75.17% 5,358 8,891 0.44 0.09 11 51 None
SPCX Options Chain 142.03 Put 80.00 10/16 No 0.55 0.63 0.60 -0.03 -4.77% 5,356 14,448 0.79 -0.03 5 35 None
IREN Options Chain 45.22 Call 48.00 8/21 No 0.72 0.75 0.72 -0.57 -44.19% 5,356 5,504 0.84 0.26 9 42 None