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
MCHP Options Chain 76.08 Call 72.50 10/16 No 6.50 6.70 6.60 -1.10 -14.29% 151,710 96 0.49 0.60 8 60 None
MCHP Options Chain 76.08 Call 65.00 12/18 No 13.40 14.10 14.05 -0.35 -2.44% 119,593 119,200 0.52 0.73 8 60 None
PBR Options Chain 18.67 Call 17.00 9/18 No 1.40 1.83 1.62 -0.57 -26.03% 93,473 16,125 0.44 0.92 13 51 None
PBR Options Chain 18.67 Call 17.50 8/28 No 1.01 1.16 1.15 -0.55 -32.36% 73,016 12,412 0.81 1.00 13 51 None
NIO Options Chain 4.37 Put 3.00 1/15 Yes 0.10 0.12 0.10 0.00 0.00% 61,542 78,826 0.62 -0.12 9 29 None
WMT Options Chain 103.70 Call 110.00 8/28 No 0.21 0.22 0.21 +0.12 +133.34% 59,411 5,893 0.31 0.09 9 60 None
NVDA Options Chain 208.90 Call 230.00 8/28 Yes 0.96 0.97 0.97 -0.84 -46.41% 53,799 65,232 0.77 0.12 17 63 None
NVDA Options Chain 208.90 Call 210.00 8/28 Yes 5.65 5.70 5.65 -3.50 -38.26% 52,381 9,479 0.73 0.48 17 63 None
VALE Options Chain 14.61 Call 17.00 1/15 No 0.60 0.65 0.62 +0.17 +37.78% 52,088 43,245 0.34 0.32 7 57 None
PBR Options Chain 18.67 Call 13.00 9/18 No 5.35 5.70 5.70 -0.24 -4.04% 51,117 8,244 1.18 1.00 13 51 None
NVDA Options Chain 208.90 Call 220.00 8/28 Yes 2.44 2.45 2.44 -1.96 -44.55% 47,106 42,861 0.74 0.26 17 63 None
PSKY Options Chain 10.35 Call 12.00 12/18 No 0.75 0.83 0.76 +0.02 +2.71% 44,083 42,753 0.55 0.41 3 17 None
NVDA Options Chain 208.90 Call 215.00 8/28 Yes 3.75 3.85 3.80 -2.75 -41.99% 40,692 16,095 0.73 0.36 17 63 None
NVDA Options Chain 208.90 Call 225.00 8/28 Yes 1.53 1.55 1.54 -1.34 -46.53% 38,973 35,592 0.75 0.18 17 63 None
TSLA Options Chain 363.93 Call 360.00 8/26 No 1.18 1.22 1.18 -7.02 -85.61% 36,242 1,127 0.45 0.19 8 57 None
PBR Options Chain 18.67 Call 12.00 1/15 No 4.50 6.80 6.75 +0.63 +10.30% 35,040 5,569 0.67 1.00 13 51 None
TSLA Options Chain 363.93 Call 355.00 8/26 No 2.28 2.32 2.28 -9.26 -80.25% 33,536 1,297 0.44 0.32 8 57 None
SPCX Options Chain 135.03 Call 150.00 8/28 No 0.38 0.40 0.38 -0.56 -59.58% 31,530 13,142 0.71 0.09 5 35 None
PLTR Options Chain 175.56 Call 190.00 8/28 No 0.42 0.44 0.43 -0.90 -67.67% 30,447 16,475 0.54 0.09 11 52 None
TSLA Options Chain 363.93 Put 350.00 8/26 No 4.85 5.10 5.05 +3.04 +151.25% 28,512 1,656 0.45 -0.52 8 57 None
PCG Options Chain 18.05 Call 24.00 9/18 No 0.07 0.12 0.08 0.00 0.00% 28,019 178,592 0.69 0.03 9 52 None
SPCX Options Chain 135.03 Call 140.00 8/28 No 1.80 1.84 1.83 -1.22 -40.00% 27,878 12,091 0.65 0.32 5 35 None
NVDA Options Chain 208.90 Put 200.00 8/28 Yes 2.80 2.84 2.82 +1.38 +95.84% 27,717 25,600 0.73 -0.27 17 63 None
PCG Options Chain 18.05 Call 24.00 12/18 Yes 0.24 0.30 0.25 +0.01 +4.17% 27,561 38,337 0.41 0.14 9 52 None
MARA Options Chain 11.18 Call 12.00 8/28 No 0.20 0.22 0.20 -0.13 -39.40% 26,774 22,315 1.08 0.28 3 40 None
XPEV Options Chain 12.25 Call 13.00 10/16 Yes 0.33 0.36 0.33 -0.62 -65.27% 25,942 41,863 0.54 0.27 12 41 None
TSLA Options Chain 363.93 Call 350.00 8/26 No 4.05 4.20 4.10 -10.80 -72.49% 24,062 2,424 0.43 0.48 8 57 None
WBD Options Chain 28.66 Put 20.00 11/20 No 0.10 0.20 0.10 +0.03 +42.86% 23,902 26,969 0.55 -0.01 3 19 None
SPCX Options Chain 135.03 Call 135.00 8/28 No 3.65 3.75 3.75 -1.55 -29.25% 22,924 4,401 0.64 0.52 5 35 None
TSLA Options Chain 363.93 Call 365.00 8/28 No 1.77 1.80 1.77 -5.65 -76.15% 22,876 13,587 0.46 0.19 8 57 None
MSTR Options Chain 119.25 Call 130.00 8/28 No 2.29 2.34 2.32 +0.07 +3.12% 22,327 21,642 0.99 0.30 4 54 None
PBR Options Chain 18.67 Call 16.00 9/18 No 1.64 3.20 2.64 -0.27 -9.28% 21,903 3,686 1.03 1.00 13 51 None
TSLA Options Chain 363.93 Call 360.00 8/28 No 2.75 2.83 2.77 -7.08 -71.88% 21,824 6,171 0.46 0.28 8 57 None
NVDA Options Chain 208.90 Put 195.00 8/28 Yes 1.61 1.62 1.61 +0.85 +111.85% 21,510 8,949 0.73 -0.18 17 63 None
NVDA Options Chain 208.90 Call 235.00 8/28 Yes 0.59 0.60 0.60 -0.50 -45.46% 21,365 24,195 0.78 0.08 17 63 None
RKT Options Chain 14.13 Call 14.00 9/04 No 0.59 0.64 0.63 +0.12 +23.53% 21,365 226 0.59 0.54 6 55 None
TSLA Options Chain 363.93 Put 352.50 8/26 No 6.35 6.75 6.35 +3.76 +145.18% 21,121 409 0.47 -0.60 8 57 None
PBR Options Chain 18.67 Put 17.00 10/16 No 0.50 0.52 0.51 +0.11 +27.50% 20,593 9,473 0.37 -0.24 13 51 None
SPCX Options Chain 135.03 Put 70.00 9/18 No 0.05 0.06 0.05 -0.02 -28.58% 20,243 49,274 1.02 0.00 5 35 None
SLB Options Chain 53.99 Call 57.50 10/16 No 1.52 1.54 1.52 +0.04 +2.71% 19,906 41 0.35 0.34 7 63 None
TSLA Options Chain 363.93 Put 355.00 8/26 No 7.90 8.50 8.17 +4.79 +141.72% 19,880 555 0.47 -0.69 8 57 None
SNAP Options Chain 5.53 Call 5.50 8/28 No 0.16 0.17 0.16 +0.11 +220.00% 19,693 8,623 0.65 0.55 8 31 None
NVDA Options Chain 208.90 Call 212.50 8/28 Yes 4.65 4.70 4.65 -3.10 -40.00% 19,606 2,254 0.73 0.42 17 63 None
TSLA Options Chain 363.93 Call 400.00 8/31 No 0.20 0.21 0.21 -0.94 -81.74% 19,187 7,557 0.49 0.03 8 57 None
XIFR Options Chain 11.15 Put 11.00 10/16 No 0.40 0.55 0.54 +0.01 +1.89% 19,008 19,296 0.38 -0.39 3 15 None
WMT Options Chain 103.70 Call 106.00 8/28 No 1.43 1.47 1.43 +0.95 +197.92% 18,982 4,842 0.35 0.48 9 60 None
PBR Options Chain 18.67 Call 13.00 12/18 No 3.65 7.70 5.70 -1.00 -14.93% 18,980 3,429 1.36 1.00 13 51 None
TSLA Options Chain 363.93 Call 352.50 8/26 No 3.05 3.15 3.10 -10.01 -76.36% 18,859 368 0.43 0.40 8 57 None
NVDA Options Chain 208.90 Call 220.00 9/04 Yes 3.35 3.40 3.40 -2.19 -39.18% 18,530 7,589 0.52 0.29 17 63 None
PLTR Options Chain 175.56 Call 180.00 8/28 No 2.25 2.29 2.27 -2.33 -50.66% 18,335 19,670 0.53 0.35 11 52 None
VZ Options Chain 49.35 Call 48.00 9/18 No 2.40 2.76 2.59 +0.54 +26.35% 18,223 12,422 0.24 0.77 9 73 None
SOFI Options Chain 18.32 Call 19.00 8/28 No 0.16 0.17 0.17 -0.29 -63.05% 18,123 19,867 0.58 0.25 10 50 None
WMT Options Chain 103.70 Call 105.00 8/28 No 2.06 2.12 2.10 +1.34 +176.32% 18,078 6,718 0.39 0.64 9 60 None
SPCX Options Chain 135.03 Put 135.00 8/28 No 3.55 3.65 3.60 +0.25 +7.47% 17,699 6,808 0.65 -0.48 5 35 None
SOFI Options Chain 18.32 Call 20.00 9/18 No 0.37 0.39 0.37 -0.25 -40.33% 17,670 41,744 0.50 0.28 10 50 None
TSLA Options Chain 363.93 Call 370.00 8/26 No 0.30 0.32 0.30 -3.55 -92.21% 17,559 2,739 0.49 0.07 8 57 None
SOFI Options Chain 18.32 Call 20.00 8/28 No 0.05 0.06 0.05 -0.10 -66.67% 17,511 33,024 0.65 0.09 10 50 None
TSLA Options Chain 363.93 Call 380.00 8/28 No 0.45 0.47 0.47 -2.31 -83.10% 17,496 16,316 0.50 0.06 8 57 None
NVDA Options Chain 208.90 Call 250.00 8/28 Yes 0.16 0.17 0.17 -0.08 -32.00% 17,443 27,674 0.86 0.02 17 63 None
SPCX Options Chain 135.03 Call 145.00 9/04 No 2.10 2.17 2.19 -1.16 -34.63% 17,309 1,982 0.59 0.27 5 35 None
SNAP Options Chain 5.53 Call 6.00 8/28 No 0.03 0.04 0.03 +0.01 +50.00% 17,110 10,736 0.75 0.14 8 31 None
NVDA Options Chain 208.90 Call 240.00 8/28 Yes 0.37 0.39 0.37 -0.28 -43.08% 16,923 57,073 0.81 0.05 17 63 None
NVDA Options Chain 208.90 Call 210.00 9/18 Yes 8.65 8.75 8.71 -3.64 -29.48% 16,782 63,093 0.42 0.50 17 63 None
PLTR Options Chain 175.56 Put 170.00 8/28 No 1.66 1.68 1.66 +0.46 +38.34% 16,774 5,456 0.55 -0.26 11 52 None
WMT Options Chain 103.70 Call 107.00 8/28 No 0.92 0.94 0.94 +0.63 +203.23% 16,748 1,852 0.32 0.34 9 60 None
SNAP Options Chain 5.53 Call 7.00 10/16 No 0.14 0.15 0.14 +0.06 +75.00% 16,571 15,244 0.64 0.18 8 31 None
NFLX Options Chain 79.59 Call 81.00 8/28 No 0.78 0.79 0.79 +0.05 +6.76% 16,228 6,806 0.35 0.38 6 56 None
NVDA Options Chain 208.90 Call 217.50 8/28 Yes 3.00 3.10 3.05 -2.35 -43.52% 16,067 7,125 0.74 0.31 17 63 None
TSLA Options Chain 363.93 Put 360.00 8/26 No 11.60 12.50 11.90 +6.70 +128.85% 15,926 1,012 0.49 -0.81 8 57 None
NVDA Options Chain 208.90 Call 215.00 9/18 Yes 6.55 6.65 6.58 -3.02 -31.46% 15,924 33,845 0.42 0.41 17 63 None
NVDA Options Chain 208.90 Put 190.00 8/28 Yes 0.87 0.90 0.88 +0.47 +114.64% 15,513 10,992 0.75 -0.12 17 63 None
NVDA Options Chain 208.90 Call 245.00 8/28 Yes 0.24 0.25 0.24 -0.17 -41.47% 15,476 17,952 0.83 0.04 17 63 None
TSLA Options Chain 363.93 Put 345.00 8/26 No 2.73 2.80 2.76 +1.58 +133.90% 15,222 1,208 0.45 -0.34 8 57 None
TSLA Options Chain 363.93 Call 357.50 8/26 No 1.62 1.69 1.69 -8.06 -82.67% 15,200 903 0.44 0.25 8 57 None
NVDA Options Chain 208.90 Call 220.00 10/16 Yes 8.00 8.10 8.02 -2.93 -26.76% 15,017 93,998 0.39 0.40 17 63 None
TSLA Options Chain 363.93 Put 357.50 8/26 No 9.75 10.55 10.05 +5.84 +138.72% 14,941 427 0.49 -0.75 8 57 None
NVDA Options Chain 208.90 Call 232.50 8/28 Yes 0.76 0.76 0.77 -0.62 -44.61% 14,787 43,983 0.78 0.10 17 63 None
TSLA Options Chain 363.93 Call 370.00 8/28 No 1.11 1.13 1.13 -4.32 -79.27% 14,768 6,612 0.47 0.13 8 57 None
TSLA Options Chain 363.93 Call 365.00 8/26 No 0.60 0.61 0.61 -4.99 -89.11% 14,748 934 0.47 0.12 8 57 None
PBR Options Chain 18.67 Call 15.00 9/18 No 3.50 3.70 3.60 -0.40 -10.00% 14,630 2,354 0.81 1.00 13 51 None
NVDA Options Chain 208.90 Call 220.00 9/18 Yes 4.90 4.95 4.95 -2.35 -32.20% 14,131 46,405 0.42 0.33 17 63 None
NVDA Options Chain 208.90 Call 250.00 10/16 Yes 1.95 2.00 1.97 -0.97 -33.00% 14,063 48,705 0.39 0.14 17 63 None
MSTR Options Chain 119.25 Call 125.00 8/28 No 3.80 3.90 3.83 +0.48 +14.33% 13,975 4,181 0.96 0.44 4 54 None
TSLA Options Chain 363.93 Call 362.50 8/26 No 0.82 0.87 0.85 -5.88 -87.37% 13,928 860 0.46 0.15 8 57 None
NVDA Options Chain 208.90 Call 230.00 9/18 Yes 2.56 2.60 2.58 -1.47 -36.30% 13,853 40,213 0.42 0.21 17 63 None
XPEV Options Chain 12.25 Call 12.00 10/16 Yes 0.55 0.59 0.56 -0.68 -54.84% 13,788 11,309 0.52 0.40 12 41 None
NVDA Options Chain 208.90 Call 240.00 9/18 Yes 1.31 1.34 1.33 -0.80 -37.56% 13,679 64,031 0.43 0.14 17 63 None
TSLA Options Chain 363.93 Call 355.00 8/28 No 4.20 4.25 4.25 -8.55 -66.80% 13,412 4,090 0.45 0.38 8 57 None
SPCX Options Chain 135.03 Put 130.00 8/28 No 1.57 1.59 1.58 -0.02 -1.25% 13,164 12,752 0.64 -0.27 5 35 None
NVDA Options Chain 208.90 Put 170.00 8/28 Yes 0.11 0.12 0.11 +0.01 +10.00% 13,113 8,968 0.93 -0.01 17 63 None
PLTR Options Chain 175.56 Put 175.00 8/28 No 3.40 3.50 3.49 +1.02 +41.30% 13,112 5,005 0.54 -0.45 11 52 None
NVDA Options Chain 208.90 Call 460.00 10/16 Yes 0.01 0.03 0.02 0.00 0.00% 13,049 6,419 0.66 0.00 17 63 None
NVDA Options Chain 208.90 Call 227.50 8/28 Yes 1.20 1.24 1.22 -1.06 -46.50% 13,025 29,904 0.76 0.15 17 63 None
XIFR Options Chain 11.15 Put 11.00 11/20 No 0.65 0.95 0.82 +0.04 +5.13% 13,000 405 0.44 -0.40 3 15 None
MSTR Options Chain 119.25 Call 150.00 8/28 No 0.33 0.38 0.35 -0.14 -28.58% 12,960 5,552 1.18 0.05 4 54 None
PL Options Chain 21.70 Call 30.00 10/16 Yes 1.00 1.10 1.05 -0.25 -19.24% 12,885 6,865 0.99 0.25 2 40 None
NVDA Options Chain 208.90 Put 210.00 8/28 Yes 7.05 7.15 7.09 +2.77 +64.12% 12,767 16,218 0.73 -0.52 17 63 None
TSLA Options Chain 363.93 Put 347.50 8/26 No 3.70 3.85 3.80 +2.26 +146.76% 12,673 342 0.46 -0.43 8 57 None
NVDA Options Chain 208.90 Put 205.00 8/28 Yes 4.60 4.65 4.63 +2.06 +80.16% 12,581 10,923 0.72 -0.39 17 63 None
SOFI Options Chain 18.32 Put 18.00 8/28 No 0.30 0.31 0.30 +0.13 +76.48% 12,539 13,459 0.55 -0.39 10 50 None
MRK Options Chain 150.67 Call 165.00 9/18 No 0.60 0.83 0.67 -0.38 -36.19% 12,476 28,213 0.30 0.13 9 58 None
SOFI Options Chain 18.32 Put 18.50 8/28 No 0.55 0.59 0.56 +0.24 +75.00% 12,249 6,738 0.57 -0.59 10 50 None
TSLA Options Chain 363.93 Put 350.00 8/28 No 6.95 7.05 6.95 +3.65 +110.61% 12,188 3,593 0.47 -0.50 8 57 None
PLTR Options Chain 175.56 Call 187.50 8/28 No 0.65 0.68 0.67 -1.19 -63.98% 11,944 7,392 0.53 0.13 11 52 None
SOFI Options Chain 18.32 Call 18.50 8/28 No 0.31 0.32 0.31 -0.44 -58.67% 11,930 13,704 0.56 0.41 10 50 None
NVDA Options Chain 208.90 Call 215.00 8/31 Yes 4.00 4.10 4.10 -2.70 -39.71% 11,917 1,763 0.58 0.37 17 63 None
NVDA Options Chain 208.90 Call 240.00 9/04 Yes 0.66 0.68 0.65 -0.54 -45.38% 11,873 15,345 0.55 0.08 17 63 None
NVDA Options Chain 208.90 Call 222.50 8/28 Yes 1.93 1.96 1.95 -1.60 -45.07% 11,788 49,893 0.75 0.22 17 63 None
NVDA Options Chain 208.90 Call 250.00 9/18 Yes 0.69 0.73 0.71 -0.42 -37.17% 11,721 84,890 0.44 0.09 17 63 None
SOFI Options Chain 18.32 Call 19.50 8/28 No 0.09 0.10 0.09 -0.19 -67.86% 11,672 22,038 0.61 0.15 10 50 None
TSLA Options Chain 363.93 Put 340.00 8/26 No 1.37 1.40 1.39 +0.71 +104.42% 11,621 881 0.46 -0.22 8 57 None
TIGR Options Chain 5.33 Call 5.50 8/28 Yes 0.11 0.12 0.12 -0.04 -25.00% 11,560 3,373 1.03 0.32 15 45 None
T Options Chain 25.29 Put 25.00 8/28 No 0.06 0.07 0.06 -0.11 -64.71% 11,539 3,567 0.27 -0.16 14 67 None
PCG Options Chain 18.05 Call 20.00 10/16 No 0.55 0.66 0.59 +0.03 +5.36% 11,486 58,949 0.47 0.31 9 52 None
PLTR Options Chain 175.56 Call 185.00 8/28 No 1.01 1.04 1.02 -1.55 -60.32% 11,347 8,939 0.53 0.19 11 52 None
SPCX Options Chain 135.03 Call 145.00 8/28 No 0.82 0.86 0.85 -0.87 -50.59% 11,324 9,041 0.68 0.17 5 35 None
NVDA Options Chain 208.90 Call 225.00 9/18 Yes 3.55 3.65 3.59 -1.92 -34.85% 11,217 44,965 0.42 0.26 17 63 None
RIOT Options Chain 20.05 Call 21.00 8/28 No 0.45 0.46 0.45 -0.08 -15.10% 11,208 2,756 1.01 0.34 5 44 None
NN Options Chain 15.80 Call 25.00 12/18 No 1.35 1.65 1.50 -1.00 -40.00% 11,192 23,548 1.03 0.32 4 18 None
MRNA Options Chain 139.08 Put 110.00 8/28 No 0.27 0.30 0.28 -0.46 -62.17% 11,136 8,348 1.32 -0.04 10 45 None
SPCX Options Chain 135.03 Call 137.00 8/28 No 2.81 2.85 2.81 -1.52 -35.11% 11,109 2,596 0.65 0.43 5 35 None
NN Options Chain 15.80 Call 20.00 12/18 No 2.30 2.65 2.48 -1.18 -32.24% 11,052 11,511 1.03 0.48 4 18 None
SPCX Options Chain 135.03 Call 148.00 8/28 No 0.52 0.54 0.53 -0.66 -55.47% 10,925 2,190 0.70 0.11 5 35 None
NVDA Options Chain 208.90 Call 215.00 9/11 Yes 5.60 5.70 5.68 -2.92 -33.96% 10,868 9,858 0.45 0.40 17 63 None
TSLA Options Chain 363.93 Put 342.50 8/26 No 1.96 1.99 1.98 +1.06 +115.22% 10,845 763 0.46 -0.27 8 57 None
NVDA Options Chain 208.90 Call 210.00 9/11 Yes 7.65 7.90 7.75 -3.53 -31.30% 10,737 797 0.45 0.49 17 63 None
SNDK Options Chain 1,473.51 Call 1,500.00 8/28 No 52.90 53.60 53.50 -71.38 -57.16% 10,714 738 0.91 0.50 3 22 None
NVDA Options Chain 208.90 Call 210.00 9/04 Yes 6.80 6.95 6.90 -3.50 -33.66% 10,594 2,647 0.52 0.49 17 63 None
PTON Options Chain 5.36 Call 6.00 10/16 No 0.17 0.21 0.18 -0.09 -33.34% 10,472 49,617 0.49 0.30 12 33 None
MARA Options Chain 11.18 Call 11.00 8/28 No 0.56 0.58 0.57 -0.16 -21.92% 10,452 51,096 1.05 0.58 3 40 None
SNDK Options Chain 1,473.51 Call 1,700.00 8/28 No 6.90 7.10 6.92 -22.33 -76.35% 10,432 1,423 0.95 0.11 3 22 None
SPCX Options Chain 135.03 Put 136.00 8/28 No 4.10 4.20 4.15 +0.29 +7.52% 10,422 1,747 0.65 -0.52 5 35 None
MARA Options Chain 11.18 Call 12.50 8/28 No 0.11 0.13 0.13 -0.08 -38.10% 10,416 8,411 1.10 0.19 3 40 None
PLTR Options Chain 175.56 Put 167.50 8/28 No 1.09 1.12 1.09 +0.28 +34.57% 10,367 3,422 0.56 -0.19 11 52 None
NU Options Chain 14.77 Call 15.00 9/18 No 0.45 0.54 0.49 +0.10 +25.65% 10,274 47,895 0.38 0.46 13 57 None
PTON Options Chain 5.36 Call 8.00 1/15 No 0.05 0.23 0.17 -0.04 -19.05% 10,238 51,998 0.53 0.19 12 33 None
NVDA Options Chain 208.90 Put 215.00 8/28 Yes 10.15 10.30 10.20 +3.50 +52.24% 10,208 12,576 0.74 -0.64 17 63 None
NFLX Options Chain 79.59 Call 80.00 8/28 No 1.20 1.23 1.22 +0.09 +7.97% 10,154 7,934 0.35 0.52 6 56 None
XEL Options Chain 76.47 Put 70.00 1/15 No 1.85 2.75 2.00 +0.05 +2.57% 10,047 140 0.29 -0.26 8 65 None
WPM Options Chain 157.78 Put 150.00 1/15 No 13.50 15.00 13.70 -0.50 -3.53% 10,030 46 0.52 -0.34 13 70 None
WOLF Options Chain 25.96 Call 35.00 9/17 No 6.35 9.05 7.25 -0.60 -7.65% 10,024 24 1.08 0.57 11 36 None
XIFR Options Chain 11.15 Call 11.00 1/15 No 1.20 1.55 1.44 +0.09 +6.67% 10,020 31 0.42 0.61 3 15 None
TSLA Options Chain 363.93 Call 400.00 8/26 No 0.02 0.04 0.03 -0.33 -91.67% 10,009 2,036 0.71 0.00 8 57 None
XEL Options Chain 76.47 Put 75.00 1/15 No 3.30 3.70 3.60 +0.80 +28.58% 10,007 152 0.25 -0.39 8 65 None
NVDA Options Chain 208.90 Put 207.50 8/28 Yes 5.75 5.80 5.77 +2.37 +69.71% 9,874 4,868 0.73 -0.46 17 63 None
TSLA Options Chain 363.93 Put 340.00 8/28 No 2.94 3.05 2.97 +1.61 +118.39% 9,714 3,136 0.47 -0.27 8 57 None
NVDA Options Chain 208.90 Call 220.00 8/31 Yes 2.66 2.70 2.68 -2.02 -42.98% 9,620 6,270 0.58 0.27 17 63 None
PLTR Options Chain 175.56 Call 175.00 8/28 No 4.40 4.55 4.50 -2.99 -39.92% 9,593 8,791 0.53 0.55 11 52 None
SPCX Options Chain 135.03 Call 138.00 8/28 No 2.42 2.46 2.45 -1.40 -36.37% 9,593 1,651 0.65 0.39 5 35 None
PLTR Options Chain 175.56 Call 177.50 8/28 No 3.20 3.30 3.25 -2.67 -45.11% 9,579 7,122 0.53 0.45 11 52 None
TSLA Options Chain 363.93 Call 350.00 8/28 No 6.20 6.35 6.20 -10.30 -62.43% 9,514 6,659 0.44 0.50 8 57 None
NVDA Options Chain 208.90 Put 125.00 9/18 Yes 0.09 0.11 0.11 0.00 0.00% 9,483 39,162 0.83 0.00 17 63 None
SOFI Options Chain 18.32 Put 19.00 9/18 No 1.33 1.39 1.34 +0.27 +25.24% 9,477 8,633 0.50 -0.58 10 50 None
NVDA Options Chain 208.90 Call 235.00 9/18 Yes 1.84 1.86 1.85 -1.13 -37.92% 9,433 31,698 0.43 0.17 17 63 None
NVDA Options Chain 208.90 Put 210.00 9/18 Yes 9.85 10.00 9.90 +2.70 +37.50% 9,365 46,523 0.43 -0.50 17 63 None
SPCX Options Chain 135.03 Call 136.00 8/28 No 3.20 3.30 3.24 -1.68 -34.15% 9,353 2,875 0.64 0.48 5 35 None
SPCX Options Chain 135.03 Call 143.00 8/28 No 1.13 1.17 1.16 -1.03 -47.04% 9,347 1,678 0.67 0.22 5 35 None
UBER Options Chain 78.80 Call 80.00 8/28 No 1.00 1.03 1.01 +0.06 +6.32% 9,299 2,778 0.38 0.45 11 62 None
RIVN Options Chain 16.59 Call 17.00 8/28 No 0.29 0.30 0.30 -0.20 -40.00% 9,191 4,875 0.65 0.38 6 35 None
SPCX Options Chain 135.03 Put 135.00 9/04 No 5.40 5.50 5.44 +0.24 +4.62% 9,182 1,688 0.59 -0.47 5 35 None
NRG Options Chain 112.00 Call 130.00 9/18 No 0.85 0.95 0.95 -0.27 -22.14% 9,032 390 0.47 0.13 7 59 None
SPCX Options Chain 135.03 Put 110.00 12/18 No 6.90 7.10 6.95 +0.03 +0.44% 8,942 24,948 0.63 -0.21 5 35 None
SLS Options Chain 14.34 Call 30.00 1/15 No 4.00 4.20 4.10 -0.24 -5.53% 8,849 67,804 2.08 0.52 9 34 None
NVDA Options Chain 208.90 Put 180.00 8/28 Yes 0.27 0.28 0.28 +0.11 +64.71% 8,817 9,701 0.81 -0.04 17 63 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
MU Options Chain 963.68 Put 750.00 8/28 No 0.36 0.45 0.42 +0.12 +40.00% 8,746 1,580 0.86 -0.01 16 75 None
WBD Options Chain 28.66 Put 25.00 6/17 No 1.17 1.26 1.22 -0.33 -21.29% 8,707 19,065 0.27 -0.30 3 19 None
MARA Options Chain 11.18 Call 11.50 8/28 No 0.34 0.36 0.35 -0.15 -30.00% 8,705 35,145 1.05 0.42 3 40 None
PLTR Options Chain 175.56 Put 165.00 8/28 No 0.71 0.73 0.73 +0.21 +40.39% 8,633 6,903 0.57 -0.13 11 52 None
MU Options Chain 963.68 Call 900.00 8/28 No 32.00 33.25 32.50 -44.68 -57.90% 8,580 706 0.70 0.58 16 75 None
SBET Options Chain 8.15 Put 8.00 10/16 No 0.92 0.95 0.94 -0.12 -11.33% 8,563 1,256 0.87 -0.39 7 28 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
RYAM Options Chain 8.66 Call 11.00 2/19 No 0.55 0.65 0.65 -0.45 -40.91% 8,506 10 0.57 0.33 6 21 None
MARA Options Chain 11.18 Put 11.00 8/28 No 0.39 0.40 0.40 -0.05 -11.12% 8,456 5,566 1.04 -0.42 3 40 None
NVDA Options Chain 208.90 Call 230.00 10/16 Yes 5.10 5.20 5.15 -2.10 -28.97% 8,439 35,432 0.39 0.29 17 63 None
NVDA Options Chain 208.90 Call 230.00 9/04 Yes 1.49 1.52 1.50 -1.20 -44.45% 8,427 16,352 0.53 0.16 17 63 None
SNAP Options Chain 5.53 Call 6.00 10/16 No 0.33 0.35 0.33 +0.13 +65.00% 8,422 36,138 0.59 0.41 8 31 None
NVDA Options Chain 208.90 Call 247.50 8/28 Yes 0.19 0.21 0.19 -0.12 -38.71% 8,394 12,993 0.84 0.03 17 63 None
NRG Options Chain 112.00 Call 140.00 9/18 No 0.25 0.45 0.25 -0.20 -44.45% 8,357 9,369 0.51 0.05 7 59 None
MARA Options Chain 11.18 Put 9.50 9/25 No 0.35 0.45 0.40 -0.08 -16.67% 8,330 1,591 0.86 -0.22 3 40 None
SNAP Options Chain 5.53 Call 6.00 9/18 No 0.16 0.17 0.17 +0.08 +88.89% 8,323 28,449 0.57 0.33 8 31 None
ONDS Options Chain 8.22 Call 9.00 8/28 No 0.08 0.09 0.09 -0.15 -62.50% 8,300 10,032 0.94 0.20 9 38 None
WMT Options Chain 103.70 Call 104.00 8/28 No 2.79 2.91 2.95 +1.80 +156.53% 8,275 6,704 0.46 0.76 9 60 None
NIO Options Chain 4.37 Call 4.50 8/28 No 0.05 0.06 0.06 -0.13 -68.43% 8,272 2,634 0.62 0.30 9 29 None
MSTR Options Chain 119.25 Call 140.00 8/28 No 0.85 0.86 0.87 -0.14 -13.87% 8,189 3,900 1.07 0.13 4 54 None
TSLA Options Chain 363.93 Call 357.50 8/28 No 3.40 3.50 3.45 -7.85 -69.47% 8,188 703 0.45 0.33 8 57 None
NVDA Options Chain 208.90 Call 207.50 8/28 Yes 6.80 6.90 6.86 -3.89 -36.19% 8,174 1,472 0.72 0.54 17 63 None
WMT Options Chain 103.70 Call 110.00 9/18 No 1.24 1.25 1.24 +0.61 +96.83% 8,173 18,998 0.25 0.27 9 60 None
RIVN Options Chain 16.59 Call 17.50 8/28 No 0.16 0.17 0.17 -0.16 -48.49% 8,136 6,627 0.69 0.24 6 35 None
NOK Options Chain 9.92 Call 11.00 8/28 No 0.04 0.05 0.03 -0.07 -70.00% 8,031 17,079 0.77 0.12 11 46 None
NOK Options Chain 9.92 Call 10.50 8/28 No 0.09 0.11 0.10 -0.12 -54.55% 7,995 11,829 0.68 0.25 11 46 None
MSFT Options Chain 483.24 Put 480.00 8/28 No 2.87 3.00 2.93 -2.02 -40.81% 7,899 1,373 0.31 -0.29 14 72 None
TSLA Options Chain 363.93 Put 355.00 8/28 No 9.85 10.05 10.05 +5.21 +107.65% 7,867 1,155 0.47 -0.62 8 57 None
NFLX Options Chain 79.59 Call 82.00 8/28 No 0.47 0.49 0.47 -0.02 -4.09% 7,847 7,203 0.36 0.27 6 56 None
UBER Options Chain 78.80 Put 60.00 9/18 No 0.02 0.04 0.02 -0.03 -60.00% 7,816 25,124 0.46 -0.01 11 62 None
MS Options Chain 213.88 Call 235.00 9/18 No 0.62 0.89 0.86 % 7,727 0 0.27 0.12 10 67 None
MU Options Chain 963.68 Call 1,000.00 8/28 No 3.85 4.10 3.98 -14.82 -78.83% 7,620 5,380 0.73 0.12 16 75 None
SPCX Options Chain 135.03 Put 137.00 8/28 No 4.65 4.80 4.75 +0.40 +9.20% 7,497 1,847 0.65 -0.57 5 35 None
META Options Chain 560.11 Call 565.00 8/26 No 3.70 3.90 4.00 +1.12 +38.89% 7,495 423 0.38 0.35 13 74 None
WMT Options Chain 103.70 Call 110.00 10/16 No 2.43 2.49 2.46 +0.91 +58.71% 7,456 4,020 0.24 0.36 9 60 None
TSLA Options Chain 363.93 Put 345.00 8/28 No 4.60 4.75 4.65 +2.60 +126.83% 7,451 2,707 0.46 -0.38 8 57 None
NVDA Options Chain 208.90 Put 160.00 9/18 Yes 0.38 0.39 0.38 +0.04 +11.77% 7,392 36,631 0.57 -0.04 17 63 None
SMR Options Chain 9.01 Call 10.00 8/28 No 0.07 0.09 0.09 -0.10 -52.64% 7,351 4,840 0.96 0.17 3 16 None
MU Options Chain 963.68 Put 800.00 8/28 No 1.49 1.60 1.54 +0.74 +92.50% 7,335 4,976 0.77 -0.05 16 75 None
TSLA Options Chain 363.93 Call 400.00 9/18 No 2.43 2.49 2.46 -2.64 -51.77% 7,335 18,945 0.43 0.15 8 57 None
MPT Options Chain 4.10 Put 2.00 3/19 No 0.03 0.05 0.03 0.00 0.00% 7,260 58 0.63 -0.01 3 15 None
NIO Options Chain 4.37 Call 5.00 9/04 Yes 0.05 0.06 0.05 -0.04 -44.45% 7,254 6,861 0.77 0.15 9 29 None
TSLA Options Chain 363.93 Call 367.50 8/26 No 0.43 0.44 0.44 -4.23 -90.58% 7,230 591 0.48 0.09 8 57 None
MRNA Options Chain 139.08 Put 130.00 8/28 No 3.10 3.50 3.40 -0.45 -11.69% 7,210 2,320 1.26 -0.27 10 45 None
PFE Options Chain 27.95 Put 27.00 10/16 No 0.37 0.48 0.45 -0.06 -11.77% 7,183 1,666 0.21 -0.29 8 58 None
META Options Chain 560.11 Call 585.00 8/28 No 1.85 1.98 1.94 +0.37 +23.57% 7,182 1,018 0.41 0.16 13 74 None
SPCX Options Chain 135.03 Put 70.00 9/11 No 0.02 0.04 0.03 0.00 0.00% 7,169 20,834 1.09 0.00 5 35 None
MU Options Chain 963.68 Call 1,000.00 8/26 No 0.90 0.96 0.90 -10.75 -92.28% 7,125 1,356 0.74 0.04 16 75 None
PURR Options Chain 10.58 Call 10.00 11/20 No 2.35 2.70 2.51 +0.01 +0.40% 7,123 9,088 1.04 0.67 3 17 None
SNAP Options Chain 5.53 Put 5.50 9/04 No 0.14 0.24 0.18 -0.23 -56.10% 7,108 1,098 0.54 -0.45 8 31 None
NVDA Options Chain 208.90 Put 185.00 8/28 Yes 0.47 0.49 0.47 +0.23 +95.84% 7,101 13,778 0.77 -0.07 17 63 None
XYL Options Chain 114.77 Call 120.00 9/18 No 0.95 1.15 0.95 -0.12 -11.22% 7,091 1,791 0.26 0.24 12 58 None
NB Options Chain 4.30 Call 5.00 9/18 No 0.10 0.20 0.15 -0.15 -50.00% 7,072 1,089 0.83 0.33 10 38 None
NVDA Options Chain 208.90 Put 192.50 8/28 Yes 1.19 1.22 1.20 +0.65 +118.19% 7,052 866 0.74 -0.14 17 63 None
NVDA Options Chain 208.90 Call 230.00 9/25 Yes 3.10 3.25 3.19 -1.76 -35.56% 7,020 1,767 0.41 0.23 17 63 None
XYL Options Chain 114.77 Call 130.00 9/18 No 0.05 0.30 0.20 -0.05 -20.00% 7,019 60 0.29 0.04 12 58 None
RIVN Options Chain 16.59 Call 17.00 9/04 No 0.52 0.54 0.53 -0.21 -28.38% 6,998 3,252 0.57 0.45 6 35 None
SBLK Options Chain 30.50 Put 24.00 11/20 No 0.20 0.35 0.35 -0.05 -12.50% 6,981 5,793 0.37 -0.12 12 60 None
VALE Options Chain 14.61 Call 20.00 1/15 No 0.12 0.17 0.16 +0.05 +45.46% 6,979 56,759 0.33 0.12 7 57 None
ONDS Options Chain 8.22 Call 9.50 8/28 No 0.04 0.05 0.05 -0.07 -58.34% 6,947 13,824 1.05 0.10 9 38 None
SNAP Options Chain 5.53 Put 5.50 8/28 No 0.12 0.14 0.12 -0.20 -62.50% 6,925 1,122 0.63 -0.45 8 31 None
NVDA Options Chain 208.90 Put 200.00 9/18 Yes 5.40 5.55 5.46 +1.66 +43.69% 6,917 44,623 0.43 -0.33 17 63 None
SGHC Options Chain 13.31 Call 13.00 12/18 No 1.95 2.10 2.05 +0.60 +41.38% 6,874 7,510 0.43 0.69 15 58 None
XE Options Chain 18.67 Put 17.50 9/18 No 1.25 1.40 1.30 +0.05 +4.00% 6,863 1,913 0.89 -0.39 3 18 None
TSLA Options Chain 363.93 Call 375.00 8/26 No 0.16 0.18 0.17 -2.33 -93.20% 6,858 938 0.52 0.04 8 57 None
SNDK Options Chain 1,473.51 Call 1,600.00 8/28 No 20.10 20.70 20.37 -43.65 -68.19% 6,848 1,573 0.92 0.25 3 22 None
NVDA Options Chain 208.90 Put 190.00 9/04 Yes 1.47 1.49 1.49 +0.61 +69.32% 6,807 67,256 0.53 -0.15 17 63 None
NVDA Options Chain 208.90 Put 217.50 8/28 Yes 11.70 12.80 11.97 +4.04 +50.95% 6,798 8,784 0.74 -0.69 17 63 None
TSLA Options Chain 363.93 Call 375.00 8/28 No 0.70 0.73 0.70 -3.20 -82.06% 6,768 6,634 0.49 0.09 8 57 None
NVDA Options Chain 208.90 Call 215.00 9/04 Yes 4.85 4.90 4.88 -2.87 -37.04% 6,723 10,686 0.52 0.39 17 63 None
NVDA Options Chain 208.90 Call 212.50 8/31 Yes 4.95 5.00 5.00 -3.18 -38.88% 6,722 163 0.58 0.43 17 63 None
TSLA Options Chain 363.93 Call 450.00 9/18 No 0.60 0.62 0.62 -0.60 -49.18% 6,720 11,089 0.51 0.05 8 57 None
WMT Options Chain 103.70 Call 108.00 8/28 No 0.57 0.59 0.57 +0.40 +235.30% 6,705 1,746 0.31 0.23 9 60 None
NVDA Options Chain 208.90 Put 197.50 8/28 Yes 2.13 2.17 2.14 +1.09 +103.81% 6,617 1,817 0.73 -0.22 17 63 None
PLTR Options Chain 175.56 Call 182.50 8/28 No 1.53 1.55 1.56 -1.94 -55.43% 6,596 6,493 0.53 0.26 11 52 None
META Options Chain 560.11 Call 595.00 8/28 No 0.96 1.07 1.00 +0.09 +9.89% 6,579 1,157 0.43 0.09 13 74 None
WULF Options Chain 15.64 Call 17.00 9/18 No 0.86 0.90 0.88 -0.06 -6.39% 6,559 15,983 0.89 0.40 2 38 None
SOLS Options Chain 56.20 Put 50.00 9/18 No 0.60 0.85 0.65 +0.05 +8.34% 6,532 19,269 0.45 -0.21 3 21 None
NVDA Options Chain 208.90 Call 210.00 8/31 Yes 5.95 6.05 6.05 -3.45 -36.32% 6,519 1,438 0.58 0.48 17 63 None
TSLA Options Chain 363.93 Call 400.00 9/04 No 0.66 0.68 0.67 -1.48 -68.84% 6,486 3,445 0.48 0.07 8 57 None
VALE Options Chain 14.61 Call 15.00 1/15 No 1.33 1.41 1.38 +0.31 +28.98% 6,482 58,618 0.35 0.56 7 57 None
SPCX Options Chain 135.03 Put 125.00 8/28 No 0.56 0.59 0.57 -0.09 -13.64% 6,479 10,403 0.66 -0.12 5 35 None
NFLX Options Chain 79.59 Call 85.00 8/28 No 0.10 0.11 0.10 -0.02 -16.67% 6,470 10,437 0.39 0.07 6 56 None
PLTR Options Chain 175.56 Put 172.50 8/28 No 2.43 2.46 2.41 +0.68 +39.31% 6,470 4,708 0.55 -0.35 11 52 None
MSTR Options Chain 119.25 Put 110.00 8/28 No 0.70 0.74 0.70 -0.94 -57.32% 6,331 4,034 0.91 -0.12 4 54 None
MARA Options Chain 11.18 Call 13.00 8/28 No 0.07 0.08 0.08 -0.05 -38.47% 6,330 3,643 1.16 0.12 3 40 None
VALE Options Chain 14.61 Put 15.00 12/18 No 1.11 1.19 1.15 -0.16 -12.22% 6,325 9,857 0.36 -0.45 7 57 None
NIO Options Chain 4.37 Put 4.50 8/28 No 0.16 0.21 0.19 +0.12 +171.43% 6,264 4,427 0.49 -0.70 9 29 None
T Options Chain 25.29 Call 26.00 9/18 No 0.49 0.53 0.51 +0.15 +41.67% 6,235 12,675 0.23 0.44 14 67 None
MSTR Options Chain 119.25 Put 120.00 8/28 No 3.35 3.50 3.44 -2.26 -39.65% 6,204 952 0.90 -0.39 4 54 None
MU Options Chain 963.68 Call 915.00 8/26 No 15.30 16.15 15.73 -42.96 -73.20% 6,174 14 0.66 0.47 16 75 None
NVDA Options Chain 208.90 Call 230.00 8/31 Yes 1.07 1.09 1.07 -0.97 -47.55% 6,167 3,477 0.60 0.13 17 63 None
PLTR Options Chain 175.56 Call 190.00 9/04 No 1.45 1.57 1.52 -1.39 -47.77% 6,153 4,534 0.48 0.20 11 52 None
WMT Options Chain 103.70 Call 105.00 9/18 No 3.45 3.55 3.53 +1.51 +74.76% 6,136 13,036 0.27 0.58 9 60 None
WMT Options Chain 103.70 Call 109.00 8/28 No 0.34 0.36 0.36 +0.24 +200.00% 6,120 1,638 0.30 0.15 9 60 None
NVDA Options Chain 208.90 Call 225.00 9/02 Yes 1.95 2.03 1.99 -1.56 -43.95% 6,104 5,037 0.55 0.21 17 63 None
SPCX Options Chain 135.03 Put 145.00 9/18 No 13.90 14.30 14.16 +0.74 +5.52% 6,091 16,793 0.58 -0.65 5 35 None
SOFI Options Chain 18.32 Call 20.00 10/16 No 0.80 0.81 0.81 -0.31 -27.68% 6,070 18,793 0.51 0.36 10 50 None
TSLA Options Chain 363.93 Put 300.00 8/28 No 0.11 0.12 0.11 -0.02 -15.39% 6,065 3,753 0.68 -0.01 8 57 None
SGHC Options Chain 13.31 Put 13.00 10/16 No 0.35 0.50 0.40 -0.30 -42.86% 6,059 5,581 0.43 -0.27 15 58 None
NVDA Options Chain 208.90 Call 300.00 9/18 Yes 0.08 0.09 0.09 -0.03 -25.00% 6,011 32,085 0.57 0.00 17 63 None
TSCO Options Chain 34.98 Call 30.00 3/19 Yes 7.20 7.90 7.90 +1.40 +21.54% 6,009 6,207 0.38 0.77 8 58 None
NKE Options Chain 40.76 Put 40.00 9/18 No 1.12 1.20 1.16 +0.01 +0.87% 5,989 123,451 0.33 -0.42 13 59 None
MARA Options Chain 11.18 Call 14.00 8/28 No 0.03 0.04 0.04 -0.03 -42.86% 5,980 3,479 1.30 0.05 3 40 None
META Options Chain 560.11 Call 560.00 8/28 No 8.70 9.15 8.95 +2.66 +42.29% 5,974 3,789 0.39 0.50 13 74 None
TSLA Options Chain 363.93 Call 400.00 8/28 No 0.12 0.13 0.12 -0.62 -83.79% 5,920 10,424 0.60 0.02 8 57 None
META Options Chain 560.11 Call 560.00 8/26 No 5.60 5.90 5.75 +1.75 +43.75% 5,906 320 0.37 0.48 13 74 None
MU Options Chain 963.68 Put 900.00 8/28 No 21.40 22.05 21.45 +13.05 +155.36% 5,884 2,902 0.71 -0.42 16 75 None
WULF Options Chain 15.64 Call 20.00 9/11 No 0.15 0.24 0.21 -0.06 -22.23% 5,858 822 0.93 0.16 2 38 None
MARA Options Chain 11.18 Put 10.50 8/28 No 0.19 0.21 0.21 -0.05 -19.24% 5,853 1,911 1.02 -0.26 3 40 None
WMT Options Chain 103.70 Put 104.00 8/28 No 0.28 0.31 0.30 -1.16 -79.46% 5,835 1,663 0.21 -0.24 9 60 None
TSLA Options Chain 363.93 Call 370.00 9/04 No 3.45 3.55 3.55 -5.25 -59.66% 5,783 1,908 0.43 0.24 8 57 None
MSTR Options Chain 119.25 Put 115.00 8/28 No 1.64 1.68 1.68 -1.60 -48.78% 5,781 1,766 0.91 -0.23 4 54 None
NVDA Options Chain 208.90 Put 202.50 8/28 Yes 3.60 3.70 3.70 +1.79 +93.72% 5,775 9,279 0.73 -0.33 17 63 None
SOFI Options Chain 18.32 Put 17.50 8/28 No 0.13 0.14 0.14 +0.04 +40.00% 5,770 10,744 0.54 -0.23 10 50 None
SPCX Options Chain 135.03 Put 134.00 8/28 No 3.05 3.15 3.10 +0.15 +5.09% 5,758 1,711 0.65 -0.44 5 35 None
NFLX Options Chain 79.59 Call 83.00 8/28 No 0.29 0.30 0.30 0.00 0.00% 5,728 5,931 0.37 0.18 6 56 None
NVDA Options Chain 208.90 Call 260.00 10/16 Yes 1.21 1.27 1.24 -0.63 -33.69% 5,717 22,349 0.40 0.09 17 63 None
NU Options Chain 14.77 Call 15.00 8/28 No 0.14 0.18 0.17 +0.04 +30.77% 5,715 10,559 0.41 0.37 13 57 None
MRNA Options Chain 139.08 Call 200.00 8/28 No 0.17 0.20 0.20 -0.82 -80.40% 5,701 5,680 1.63 0.02 10 45 None
SPCX Options Chain 135.03 Call 152.50 8/28 No 0.25 0.28 0.29 -0.43 -59.73% 5,700 2,881 0.73 0.07 5 35 None
VALE Options Chain 14.61 Call 20.00 1/21 No 0.78 0.96 0.96 +0.23 +31.51% 5,692 18,337 0.34 0.28 7 57 None
PBR Options Chain 18.67 Put 18.00 11/20 No 1.20 1.46 1.32 +0.26 +24.53% 5,644 6,969 0.40 -0.43 13 51 None
MSFT Options Chain 483.24 Call 500.00 8/28 No 1.50 1.76 1.70 +0.16 +10.39% 5,630 5,931 0.28 0.21 14 72 None
TSLA Options Chain 363.93 Put 335.00 8/26 No 0.65 0.68 0.67 +0.23 +52.28% 5,624 556 0.47 -0.13 8 57 None
SPCX Options Chain 135.03 Put 132.00 8/28 No 2.22 2.26 2.22 +0.03 +1.37% 5,580 3,151 0.64 -0.35 5 35 None
ONDS Options Chain 8.22 Call 8.50 8/28 No 0.18 0.19 0.18 -0.29 -61.71% 5,567 2,690 0.85 0.38 9 38 None
XPEV Options Chain 12.25 Call 12.50 8/28 Yes 0.03 0.08 0.08 -0.35 -81.40% 5,563 3,083 0.86 0.08 12 41 None
TSLA Options Chain 363.93 Call 347.50 8/26 No 5.30 5.55 5.55 -11.85 -68.11% 5,557 432 0.43 0.57 8 57 None
SKM Options Chain 39.84 Call 40.00 10/16 No 4.00 4.40 4.30 -0.08 -1.83% 5,538 310 0.69 0.55 12 52 None
PLTR Options Chain 175.56 Call 220.00 9/18 No 0.42 0.48 0.48 -0.40 -45.46% 5,537 10,739 0.49 0.06 11 52 None
TSLA Options Chain 363.93 Call 370.00 8/31 No 1.64 1.70 1.66 -4.87 -74.58% 5,526 1,102 0.41 0.17 8 57 None
TSLA Options Chain 363.93 Call 352.50 8/28 No 5.15 5.25 5.20 -9.17 -63.82% 5,506 2,307 0.45 0.44 8 57 None
PRU Options Chain 123.00 Call 110.00 9/18 No 12.00 13.80 12.50 +1.60 +14.68% 5,495 1,218 0.53 0.95 13 57 None
MSFT Options Chain 483.24 Call 490.00 8/26 No 2.78 3.10 2.82 +0.25 +9.73% 5,479 456 0.27 0.42 14 72 None
MU Options Chain 963.68 Call 950.00 8/28 No 12.25 12.70 12.55 -29.69 -70.29% 5,468 1,549 0.71 0.30 16 75 None
SOUN Options Chain 7.00 Call 7.50 8/28 No 0.06 0.07 0.06 -0.11 -64.71% 5,464 5,250 0.71 0.25 3 16 None
MPT Options Chain 4.10 Call 5.00 1/15 No 0.07 0.10 0.09 0.00 0.00% 5,460 19,096 0.35 0.20 3 15 None
TSLA Options Chain 363.93 Call 372.50 8/26 No 0.22 0.24 0.23 -2.87 -92.59% 5,449 2,195 0.50 0.05 8 57 None
OMDA Options Chain 23.72 Call 30.00 9/18 No 0.20 0.25 0.25 -0.30 -54.55% 5,438 121 0.69 0.09 3 17 None
SERV Options Chain 4.67 Call 5.00 10/16 No 0.39 0.47 0.42 -0.24 -36.37% 5,419 35 0.83 0.45 3 15 None
TSM Options Chain 419.55 Call 430.00 9/18 No 6.90 7.35 7.15 -3.57 -33.31% 5,400 14,051 0.34 0.32 20 61
Dividend Stock List
SERV Options Chain 4.67 Put 5.00 10/16 No 0.77 0.85 0.83 +0.17 +25.76% 5,389 20 0.83 -0.55 3 15 None
MSTR Options Chain 119.25 Call 124.00 8/28 No 4.15 4.25 4.10 +0.40 +10.82% 5,387 14,539 0.94 0.48 4 54 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
NU Options Chain 14.77 Call 15.50 9/18 No 0.23 0.31 0.28 % 5,367 0 0.36 0.33 13 57 None
MRNA Options Chain 139.08 Put 100.00 8/28 No 0.08 0.09 0.09 -0.21 -70.00% 5,351 10,271 1.44 -0.01 10 45 None
NVDA Options Chain 208.90 Put 190.00 8/31 Yes 1.00 1.03 1.02 +0.47 +85.46% 5,348 1,332 0.59 -0.11 17 63 None
NOK Options Chain 9.92 Put 10.00 8/28 No 0.28 0.32 0.26 +0.02 +8.34% 5,347 5,554 0.68 -0.50 11 46 None
NVDA Options Chain 208.90 Put 170.00 9/18 Yes 0.65 0.66 0.66 +0.15 +29.42% 5,338 42,032 0.51 -0.08 17 63 None
ORCL Options Chain 142.70 Call 145.00 8/28 No 2.55 2.68 2.55 -3.05 -54.47% 5,334 3,229 0.61 0.41 9 67 None
XPOF Options Chain 5.09 Put 5.00 9/18 No 0.15 0.30 0.25 -0.05 -16.67% 5,332 31 0.55 -0.39 8 26 None
RKT Options Chain 14.13 Call 14.50 8/28 No 0.20 0.23 0.23 +0.02 +9.53% 5,325 11,530 0.66 0.34 6 55 None
TSLA Options Chain 363.93 Call 390.00 8/28 No 0.21 0.22 0.22 -1.17 -84.18% 5,322 6,630 0.54 0.03 8 57 None
MSTR Options Chain 119.25 Call 135.00 8/28 No 1.37 1.43 1.40 -0.05 -3.45% 5,318 1,975 1.03 0.20 4 54 None
SPCX Options Chain 135.03 Put 120.00 8/28 No 0.20 0.22 0.21 -0.08 -27.59% 5,289 12,929 0.70 -0.06 5 35 None
MU Options Chain 963.68 Call 920.00 8/26 No 13.25 14.00 13.73 -41.87 -75.31% 5,253 56 0.66 0.43 16 75 None
XPEV Options Chain 12.25 Put 11.00 8/28 Yes 0.20 0.22 0.22 +0.09 +69.24% 5,249 4,680 0.62 -0.40 12 41 None
WFC Options Chain 83.84 Put 84.00 8/28 No 0.59 0.66 0.59 -0.50 -45.88% 5,243 2,036 0.26 -0.38 16 74 None
PDD Options Chain 88.45 Call 100.00 8/28 Yes 0.01 0.04 0.04 -0.41 -91.12% 5,242 9,394 0.58 0.01 15 25 None
LYFT Options Chain 17.66 Call 20.00 12/18 No 1.20 1.29 1.30 +0.11 +9.25% 5,238 7,493 0.50 0.40 20 54
Growth Stock List
MSTR Options Chain 119.25 Call 123.00 8/28 No 4.60 4.70 4.70 +0.66 +16.34% 5,235 20,670 0.95 0.50 4 54 None
NTSK Options Chain 14.05 Call 17.50 9/18 No 0.60 0.75 0.65 -0.16 -19.76% 5,233 5,388 1.02 0.33 3 17 None
NVDA Options Chain 208.90 Call 390.00 8/31 Yes 0.00 0.01 0.01 % 5,230 0 1.42 0.00 17 63 None
NTSK Options Chain 14.05 Call 15.00 9/18 No 1.25 1.60 1.30 -0.36 -21.69% 5,218 1,447 1.02 0.53 3 17 None
RIVN Options Chain 16.59 Call 19.00 8/28 No 0.03 0.04 0.04 -0.03 -42.86% 5,214 1,437 0.80 0.06 6 35 None
NFLX Options Chain 79.59 Call 140.00 1/15 Yes 0.22 0.40 0.23 -0.05 -17.86% 5,213 13,175 0.45 0.02 6 56 None
TTWO Options Chain 240.15 Put 235.00 9/18 No 10.00 12.20 11.00 % 5,207 0 0.44 -0.49 3 55 None
TTWO Options Chain 240.15 Put 205.00 9/18 No 0.80 2.00 1.65 % 5,204 0 0.42 -0.10 3 55 None
WMT Options Chain 103.70 Put 100.00 9/18 No 0.45 0.52 0.46 -0.55 -54.46% 5,204 15,483 0.22 -0.16 9 60 None
RIOT Options Chain 20.05 Put 18.50 8/28 No 0.24 0.27 0.24 -0.16 -40.00% 5,192 1,433 0.98 -0.21 5 44 None
ONDS Options Chain 8.22 Call 10.00 8/28 No 0.02 0.03 0.02 -0.04 -66.67% 5,180 16,995 1.15 0.05 9 38 None
XIFR Options Chain 11.15 Call 11.00 9/18 No 0.60 0.75 0.65 +0.15 +30.00% 5,176 5,430 0.42 0.64 3 15 None
NVDA Options Chain 208.90 Call 225.00 10/16 Yes 6.40 6.50 6.45 -2.55 -28.34% 5,169 10,866 0.39 0.34 17 63 None
NIO Options Chain 4.37 Put 3.00 2/19 Yes 0.08 0.15 0.13 +0.01 +8.34% 5,156 124 0.56 -0.12 9 29 None
MRVL Options Chain 227.92 Call 230.00 8/28 Yes 11.50 12.15 11.93 -4.87 -28.99% 5,149 3,081 1.27 0.52 11 62 None
MSTR Options Chain 119.25 Call 126.00 8/28 No 3.40 3.50 3.48 +0.43 +14.10% 5,148 1,239 0.96 0.41 4 54 None
MSTR Options Chain 119.25 Call 120.00 8/28 No 6.10 6.25 6.10 +1.03 +20.32% 5,146 12,312 0.95 0.61 4 54 None
NVDA Options Chain 208.90 Call 225.00 9/04 Yes 2.25 2.27 2.23 -1.67 -42.83% 5,130 7,870 0.52 0.22 17 63 None
VNET Options Chain 6.72 Call 12.00 3/19 No 0.45 0.60 0.50 -0.04 -7.41% 5,087 12,466 0.85 0.25 8 1 None
PBR Options Chain 18.67 Call 20.00 11/20 No 0.54 0.85 0.79 -0.23 -22.55% 5,078 4,603 0.38 0.36 13 51 None
ONDS Options Chain 8.22 Put 8.00 8/28 No 0.17 0.18 0.17 +0.07 +70.00% 5,062 5,820 0.82 -0.35 9 38 None
TSLA Options Chain 363.93 Call 365.00 9/04 No 4.60 4.70 4.70 -6.18 -56.81% 5,049 3,088 0.42 0.29 8 57 None
NVDA Options Chain 208.90 Call 205.00 8/28 Yes 8.15 8.25 8.19 -4.35 -34.69% 5,047 4,367 0.72 0.61 17 63 None
MRNA Options Chain 139.08 Call 140.00 8/28 No 6.55 7.00 6.75 -5.89 -46.60% 5,036 3,535 1.19 0.52 10 45 None
SBSW Options Chain 12.55 Call 14.00 1/15 No 1.20 1.50 1.30 -0.08 -5.80% 5,036 3,739 0.64 0.44 9 42 None
NVDA Options Chain 208.90 Call 255.00 9/18 Yes 0.51 0.53 0.51 -0.33 -39.29% 5,034 15,832 0.45 0.07 17 63 None
SNDK Options Chain 1,473.51 Put 1,300.00 8/28 No 5.00 5.10 5.11 +3.16 +162.06% 5,033 1,008 0.94 -0.08 3 22 None
SPCX Options Chain 135.03 Call 150.00 9/18 No 3.15 3.20 3.19 -1.06 -24.95% 5,030 37,720 0.58 0.27 5 35 None
TEVA Options Chain 37.34 Put 34.00 10/16 No 0.54 0.91 0.67 +0.06 +9.84% 5,025 15 0.35 -0.23 8 47 None
WULF Options Chain 15.64 Call 22.00 10/16 No 0.46 0.61 0.58 -0.04 -6.46% 5,016 12,532 0.90 0.21 2 38 None
NIO Options Chain 4.37 Call 5.00 8/28 No 0.00 0.01 0.01 -0.01 -50.00% 5,015 10,759 0.82 0.02 9 29 None
WOLF Options Chain 25.96 Call 55.00 9/17 No 4.50 5.60 4.85 -1.25 -20.50% 5,012 10,025 1.09 0.42 11 36 None
WOLF Options Chain 25.96 Put 17.50 9/18 No 0.08 0.37 0.35 +0.11 +45.84% 5,011 50,690 0.94 -0.07 11 36 None
SOFI Options Chain 18.32 Put 19.00 8/28 No 0.89 0.96 0.90 +0.36 +66.67% 5,011 8,115 0.58 -0.75 10 50 None
MARA Options Chain 11.18 Call 13.00 9/18 No 0.46 0.48 0.44 -0.03 -6.39% 5,009 21,464 0.90 0.30 3 40 None
TEVA Options Chain 37.34 Call 39.00 10/16 No 0.87 1.54 1.12 -0.25 -18.25% 5,006 56 0.34 0.37 8 47 None
WOLF Options Chain 25.96 Call 50.00 9/17 No 4.80 6.30 5.35 -0.70 -11.57% 5,000 10,048 1.09 0.45 11 36 None
NVDA Options Chain 208.90 Call 275.00 9/18 Yes 0.18 0.21 0.19 -0.11 -36.67% 4,995 12,347 0.50 0.02 17 63 None
TSLA Options Chain 363.93 Put 330.00 8/28 No 1.05 1.09 1.08 +0.49 +83.06% 4,980 4,048 0.48 -0.12 8 57 None
SPCX Options Chain 135.03 Call 134.00 8/28 No 4.10 4.25 4.15 -1.83 -30.61% 4,948 1,063 0.64 0.56 5 35 None
MU Options Chain 963.68 Call 1,300.00 9/18 No 2.10 2.30 2.32 -2.58 -52.66% 4,937 4,750 0.71 0.04 16 75 None
RIOT Options Chain 20.05 Call 25.00 8/28 No 0.03 0.04 0.04 -0.03 -42.86% 4,929 4,662 1.16 0.04 5 44 None
SPCX Options Chain 135.03 Call 141.00 8/28 No 1.55 1.58 1.55 -1.19 -43.44% 4,914 2,331 0.66 0.28 5 35 None
TSLA Options Chain 363.93 Call 370.00 9/11 No 5.30 5.45 5.50 -5.50 -50.00% 4,909 2,103 0.41 0.28 8 57 None
NOK Options Chain 9.92 Call 10.00 9/18 No 0.60 0.65 0.61 -0.16 -20.78% 4,879 51,826 0.60 0.53 11 46 None
WULF Options Chain 15.64 Call 20.00 9/18 No 0.30 0.33 0.31 -0.03 -8.83% 4,873 20,856 0.91 0.18 2 38 None
META Options Chain 560.11 Call 570.00 8/26 No 2.31 2.50 2.45 +0.47 +23.74% 4,866 345 0.38 0.26 13 74 None
NVDA Options Chain 208.90 Put 140.00 9/18 Yes 0.16 0.19 0.18 0.00 0.00% 4,858 53,583 0.71 -0.01 17 63 None
MU Options Chain 963.68 Put 900.00 8/26 No 12.80 13.50 12.90 +8.83 +216.96% 4,856 468 0.67 -0.39 16 75 None
PRU Options Chain 123.00 Call 100.00 9/18 No 21.20 24.50 22.31 +1.31 +6.24% 4,854 947 0.88 1.00 13 57 None
SPCX Options Chain 135.03 Call 147.00 8/28 No 0.60 0.63 0.61 -0.70 -53.44% 4,851 1,544 0.69 0.13 5 35 None
ORCL Options Chain 142.70 Call 250.00 12/18 Yes 2.40 2.61 2.40 -0.56 -18.92% 4,851 36,846 0.69 0.11 9 67 None
TE Options Chain 4.46 Call 4.00 8/28 No 0.40 0.45 0.43 -0.12 -21.82% 4,849 293 1.28 0.78 3 15 None
RKT Options Chain 14.13 Call 18.00 9/18 No 0.04 0.06 0.05 0.00 0.00% 4,821 30,030 0.56 0.05 6 55 None
SNDK Options Chain 1,473.51 Call 1,800.00 8/28 No 2.55 2.80 2.80 -9.62 -77.46% 4,820 2,177 1.02 0.04 3 22 None
TSLA Options Chain 363.93 Put 352.50 8/28 No 8.30 8.50 8.25 +4.35 +111.54% 4,819 849 0.47 -0.56 8 57 None
PYPL Options Chain 61.56 Call 65.00 8/28 No 0.18 0.25 0.23 -0.26 -53.07% 4,817 14,145 0.44 0.15 14 60 None
PLTR Options Chain 175.56 Put 160.00 8/28 No 0.30 0.32 0.30 +0.05 +20.00% 4,813 4,761 0.61 -0.05 11 52 None
OPEN Options Chain 3.42 Put 3.50 8/28 No 0.14 0.15 0.15 +0.05 +50.00% 4,797 6,079 0.73 -0.59 5 31 None
NVDA Options Chain 208.90 Put 110.00 8/28 Yes 0.00 0.02 0.01 0.00 0.00% 4,797 1,559 2.02 0.00 17 63 None
TSLA Options Chain 363.93 Put 325.00 8/28 No 0.62 0.65 0.60 +0.20 +50.00% 4,792 1,946 0.50 -0.09 8 57 None
NFLX Options Chain 79.59 Put 77.00 8/28 No 0.21 0.23 0.21 -0.17 -44.74% 4,790 1,101 0.35 -0.15 6 56 None
NVTS Options Chain 12.28 Call 16.00 9/18 No 0.22 0.27 0.24 -0.19 -44.19% 4,782 8,709 0.93 0.18 7 36 None
SOFI Options Chain 18.32 Call 21.00 8/28 No 0.02 0.03 0.02 -0.04 -66.67% 4,749 10,469 0.76 0.03 10 50 None
SOFI Options Chain 18.32 Call 20.50 9/11 No 0.15 0.21 0.19 -0.16 -45.72% 4,749 2,416 0.51 0.17 10 50 None
SOFI Options Chain 18.32 Call 19.00 9/18 No 0.65 0.70 0.66 -0.36 -35.30% 4,746 24,842 0.49 0.42 10 50 None
MSTR Options Chain 119.25 Call 130.00 9/04 No 4.40 4.55 4.43 +0.40 +9.93% 4,742 2,600 0.86 0.38 4 54 None
PLTR Options Chain 175.56 Call 410.00 1/15 No 0.36 0.44 0.39 -0.28 -41.80% 4,728 7,710 0.58 0.01 11 52 None
META Options Chain 560.11 Call 580.00 8/26 No 0.90 0.94 0.93 -0.02 -2.11% 4,689 285 0.40 0.13 13 74 None
STUB Options Chain 6.68 Call 6.50 9/04 No 0.35 0.45 0.40 -0.05 -11.12% 4,687 5,379 0.63 0.63 3 16 None
RIG Options Chain 5.77 Call 6.00 9/18 No 0.17 0.19 0.18 -0.10 -35.72% 4,649 25,161 0.45 0.40 4 49 None
NXE Options Chain 11.07 Call 12.00 9/18 No 0.30 0.35 0.30 -0.04 -11.77% 4,639 14,269 0.61 0.31 8 40 None
MU Options Chain 963.68 Put 850.00 8/28 No 6.35 6.55 6.40 +3.83 +149.03% 4,623 2,516 0.72 -0.16 16 75 None
NVDA Options Chain 208.90 Put 187.50 8/28 Yes 0.64 0.66 0.67 +0.37 +123.34% 4,613 2,444 0.76 -0.09 17 63 None
NKE Options Chain 40.76 Call 45.00 10/16 Yes 1.00 1.16 1.13 -0.04 -3.42% 4,605 19,142 0.43 0.29 13 59 None
NVDA Options Chain 208.90 Put 215.00 9/11 Yes 11.85 12.15 12.70 +4.05 +46.83% 4,601 1,163 0.45 -0.60 17 63 None
SKHY Options Chain 153.84 Call 170.00 8/28 No 1.10 1.20 1.12 -2.55 -69.49% 4,594 3,493 0.84 0.16 3 22 None
SPCX Options Chain 135.03 Call 139.00 8/28 No 2.09 2.14 2.12 -1.33 -38.56% 4,591 2,101 0.65 0.35 5 35 None
TSLA Options Chain 363.93 Put 330.00 8/26 No 0.34 0.35 0.34 +0.05 +17.25% 4,588 650 0.50 -0.07 8 57 None
WMT Options Chain 103.70 Call 105.00 10/16 No 4.80 4.90 4.86 +1.51 +45.08% 4,579 3,744 0.26 0.58 9 60 None
OPEN Options Chain 3.42 Call 4.00 8/28 No 0.01 0.02 0.02 0.00 0.00% 4,576 11,568 1.04 0.04 5 31 None
OTIS Options Chain 72.19 Call 70.00 3/19 Yes 6.00 8.40 7.11 +0.34 +5.03% 4,573 142 0.26 0.63 12 54 None
OTIS Options Chain 72.19 Call 67.50 3/19 Yes 8.20 10.30 8.80 -0.53 -5.69% 4,572 1 0.29 0.69 12 54 None
TMC Options Chain 4.79 Put 4.50 8/28 No 0.10 0.12 0.13 +0.03 +30.00% 4,554 1,610 1.08 -0.31 6 33 None
SU Options Chain 68.25 Call 75.00 10/16 No 0.75 0.85 0.78 -0.29 -27.11% 4,548 2,951 0.30 0.20 11 65 None
SNAP Options Chain 5.53 Call 5.50 9/18 No 0.34 0.37 0.35 % 4,533 0 0.58 0.56 8 31 None
VIVO Options Chain 4.36 Call 7.50 1/15 No 0.75 1.10 0.85 +0.01 +1.19% 4,522 1,289 1.58 0.43 3 24 None
WULF Options Chain 15.64 Call 16.00 8/28 No 0.41 0.43 0.43 -0.15 -25.87% 4,521 3,428 0.98 0.40 2 38 None
TSLA Options Chain 363.93 Call 362.50 8/28 No 2.22 2.28 2.26 -6.29 -73.57% 4,516 2,527 0.46 0.23 8 57 None
TSLA Options Chain 363.93 Put 337.50 8/26 No 0.94 0.99 0.95 +0.38 +66.67% 4,509 269 0.46 -0.17 8 57 None
RIVN Options Chain 16.59 Call 18.00 10/16 No 1.01 1.03 1.02 -0.17 -14.29% 4,508 6,046 0.61 0.42 6 35 None
VLO Options Chain 349.99 Call 390.00 12/18 No 20.10 21.60 20.78 -1.31 -5.93% 4,500 45 0.46 0.38 13 70 None
VRT Options Chain 262.30 Put 195.00 10/02 No 1.36 1.68 1.51 -0.29 -16.12% 4,484 3 0.59 -0.07 9 57 None
SPCX Options Chain 135.03 Put 133.00 8/28 No 2.63 2.67 2.65 +0.09 +3.52% 4,477 2,861 0.65 -0.39 5 35 None
NKE Options Chain 40.76 Put 41.00 8/28 No 0.77 0.84 0.84 +0.06 +7.70% 4,473 1,615 0.39 -0.55 13 59 None
MSTR Options Chain 119.25 Call 127.00 8/28 No 3.10 3.20 3.15 +0.33 +11.71% 4,460 2,838 0.96 0.38 4 54 None
MSTR Options Chain 119.25 Call 128.00 8/28 No 2.77 2.91 2.84 +0.25 +9.66% 4,434 9,480 0.98 0.35 4 54 None
NKE Options Chain 40.76 Call 42.50 8/28 No 0.15 0.18 0.17 0.00 0.00% 4,421 1,379 0.42 0.17 13 59 None
NBIS Options Chain 219.00 Call 220.00 8/28 No 5.30 5.55 5.40 -4.70 -46.54% 4,412 1,533 1.03 0.37 3 22 None
WBD Options Chain 28.66 Call 28.00 11/20 No 1.46 2.10 1.50 0.00 0.00% 4,406 58,340 0.25 0.61 3 19 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
PBR Options Chain 18.67 Call 12.00 9/18 No 5.95 7.25 6.65 +0.05 +0.76% 4,380 608 2.05 1.00 13 51 None
MARA Options Chain 11.18 Call 13.00 10/16 No 0.86 0.94 0.92 -0.08 -8.00% 4,371 4,744 0.89 0.40 3 40 None
PLTR Options Chain 175.56 Put 177.50 8/28 No 4.65 4.80 4.70 +1.30 +38.24% 4,369 1,736 0.54 -0.55 11 52 None
NVDA Options Chain 208.90 Call 205.00 11/20 Yes 18.90 19.10 19.00 -4.47 -19.05% 4,368 6,994 0.40 0.59 17 63 None
WMT Options Chain 103.70 Call 105.00 9/04 No 2.66 2.75 2.72 +1.47 +117.60% 4,359 2,605 0.31 0.59 9 60 None
SPCX Options Chain 135.03 Put 120.00 9/04 No 0.90 0.95 0.91 -0.07 -7.15% 4,353 3,697 0.62 -0.13 5 35 None
NVDA Options Chain 208.90 Call 200.00 8/28 Yes 11.30 11.45 11.38 -5.02 -30.61% 4,334 5,309 0.72 0.73 17 63 None
NVDA Options Chain 208.90 Call 225.00 8/31 Yes 1.68 1.73 1.71 -1.44 -45.72% 4,331 3,242 0.59 0.19 17 63 None
SPCX Options Chain 135.03 Put 128.00 8/28 No 1.05 1.08 1.05 -0.08 -7.08% 4,325 1,873 0.65 -0.20 5 35 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
SPCX Options Chain 135.03 Call 180.00 9/04 No 0.10 0.13 0.11 -0.18 -62.07% 4,320 4,494 0.77 0.02 5 35 None
SPCX Options Chain 135.03 Call 150.00 9/04 No 1.25 1.28 1.28 -0.90 -41.29% 4,303 6,242 0.60 0.18 5 35 None
RIOT Options Chain 20.05 Call 32.00 9/18 No 0.01 0.16 0.09 -0.10 -52.64% 4,302 16,614 1.11 0.04 5 44 None
PLTR Options Chain 175.56 Call 172.50 8/28 No 5.85 6.00 5.95 -3.60 -37.70% 4,274 1,664 0.53 0.65 11 52 None
TSM Options Chain 419.55 Call 390.00 9/18 No 26.60 27.85 26.15 -9.85 -27.37% 4,262 5,282 0.34 0.74 20 61
Dividend Stock List
SPCX Options Chain 135.03 Call 155.00 8/28 No 0.18 0.20 0.20 -0.36 -64.29% 4,249 8,251 0.75 0.05 5 35 None
MNDY Options Chain 94.00 Call 110.00 9/18 No 1.85 2.05 1.90 +0.18 +10.47% 4,243 462 0.68 0.20 18 41
Growth Stock List
TSLA Options Chain 363.93 Put 347.50 8/28 No 5.70 5.85 5.76 +3.20 +125.00% 4,237 1,535 0.46 -0.44 8 57 None
PLTR Options Chain 175.56 Put 160.00 9/04 No 1.08 1.17 1.08 +0.14 +14.90% 4,234 4,968 0.52 -0.15 11 52 None
TSLA Options Chain 363.93 Put 365.00 8/26 No 16.20 16.70 16.45 +8.57 +108.76% 4,233 378 0.49 -0.88 8 57 None
OPEN Options Chain 3.42 Call 3.50 8/28 No 0.06 0.07 0.07 -0.06 -46.16% 4,223 9,026 0.66 0.41 5 31 None
SOFI Options Chain 18.32 Call 20.50 8/28 No 0.03 0.04 0.03 -0.07 -70.00% 4,218 12,511 0.70 0.05 10 50 None
RIVN Options Chain 16.59 Call 18.00 8/28 No 0.09 0.10 0.09 -0.11 -55.00% 4,206 4,018 0.71 0.15 6 35 None
RIOT Options Chain 20.05 Put 20.00 9/18 No 1.69 2.00 1.85 -0.04 -2.12% 4,204 8,755 0.90 -0.45 5 44 None
NVDA Options Chain 208.90 Put 205.00 10/16 Yes 10.05 10.25 10.15 +2.05 +25.31% 4,194 16,943 0.39 -0.41 17 63 None
NBIS Options Chain 219.00 Call 205.00 8/28 No 11.85 12.30 11.90 -7.17 -37.60% 4,193 3,334 1.01 0.63 3 22 None
MU Options Chain 963.68 Call 950.00 8/26 No 5.05 5.40 5.36 -24.89 -82.29% 4,192 305 0.68 0.21 16 75 None
PCG Options Chain 18.05 Call 18.00 10/16 No 1.22 1.36 1.29 +0.12 +10.26% 4,188 20,129 0.45 0.55 9 52 None
MARA Options Chain 11.18 Put 11.50 8/28 No 0.66 0.70 0.67 -0.05 -6.95% 4,180 1,480 1.03 -0.58 3 40 None
NVDA Options Chain 208.90 Put 205.00 11/20 Yes 13.55 13.80 13.68 +1.93 +16.43% 4,175 4,125 0.40 -0.41 17 63 None
TSEM Options Chain 222.59 Put 170.00 9/18 No 1.10 4.60 2.49 +0.99 +66.00% 4,170 263 0.77 -0.13 11 44 None
NKE Options Chain 40.76 Call 43.00 8/28 No 0.10 0.12 0.11 -0.01 -8.34% 4,163 2,565 0.43 0.11 13 59 None
MRNA Options Chain 139.08 Call 150.00 8/28 No 3.40 3.80 3.52 -4.73 -57.34% 4,162 3,934 1.27 0.33 10 45 None
RIOT Options Chain 20.05 Call 30.00 9/18 No 0.10 0.22 0.15 -0.04 -21.06% 4,159 17,800 0.98 0.07 5 44 None
PDD Options Chain 88.45 Put 87.00 8/28 Yes 1.37 1.64 1.55 -1.00 -39.22% 4,155 3,483 0.43 -0.48 15 25 None
PSKY Options Chain 10.35 Call 13.00 10/16 No 0.20 0.28 0.20 +0.02 +11.12% 4,139 12,701 0.63 0.19 3 17 None
XE Options Chain 18.67 Call 25.00 9/18 No 0.20 0.35 0.30 -0.20 -40.00% 4,137 4,916 0.97 0.13 3 18 None
SNDK Options Chain 1,473.51 Put 1,400.00 8/28 No 20.00 20.90 20.30 +12.35 +155.35% 4,134 1,210 0.90 -0.24 3 22 None
XPEV Options Chain 12.25 Call 12.00 8/28 Yes 0.06 0.08 0.06 -0.60 -90.91% 4,133 5,004 0.69 0.17 12 41 None
TSLA Options Chain 363.93 Call 385.00 8/28 No 0.30 0.32 0.31 -1.65 -84.19% 4,130 4,300 0.52 0.04 8 57 None
PLTR Options Chain 175.56 Call 180.00 9/04 No 4.15 4.35 4.27 -2.43 -36.27% 4,123 6,747 0.48 0.41 11 52 None
NFLX Options Chain 79.59 Put 78.00 8/28 No 0.39 0.41 0.41 -0.21 -33.88% 4,120 3,903 0.35 -0.24 6 56 None
NVDA Options Chain 208.90 Put 220.00 8/28 Yes 13.15 14.60 13.92 +4.42 +46.53% 4,114 10,634 0.75 -0.74 17 63 None
NKE Options Chain 40.76 Call 42.00 8/28 No 0.24 0.27 0.25 -0.01 -3.85% 4,110 4,317 0.41 0.25 13 59 None
SPCX Options Chain 135.03 Call 139.00 9/04 No 3.85 3.95 3.85 -1.53 -28.44% 4,099 900 0.59 0.41 5 35 None
SPCX Options Chain 135.03 Call 142.00 8/28 No 1.32 1.37 1.35 -1.11 -45.13% 4,098 3,721 0.66 0.25 5 35 None
VALE Options Chain 14.61 Call 16.00 9/18 No 0.18 0.19 0.19 +0.09 +90.00% 4,087 26,638 0.32 0.26 7 57 None
TSLA Options Chain 363.93 Call 355.00 9/04 No 7.80 7.95 8.10 -7.95 -49.54% 4,070 1,432 0.42 0.43 8 57 None
MSTR Options Chain 119.25 Call 150.00 9/18 No 2.96 3.10 3.00 +0.04 +1.36% 4,068 14,738 0.85 0.21 4 54 None
TMC Options Chain 4.79 Put 3.00 9/18 No 0.02 0.03 0.03 +0.01 +50.00% 4,060 4,817 1.09 -0.03 6 33 None
META Options Chain 560.11 Call 620.00 10/16 No 11.80 12.10 12.10 +1.75 +16.91% 4,059 4,082 0.37 0.27 13 74 None
PL Options Chain 21.70 Call 40.00 10/16 Yes 0.30 0.40 0.33 -0.07 -17.50% 4,048 12,181 1.05 0.09 2 40 None
WMT Options Chain 103.70 Call 105.00 9/25 No 3.75 3.90 3.86 +1.56 +67.83% 4,047 513 0.26 0.57 9 60 None
NVDA Options Chain 208.90 Put 217.50 9/11 Yes 13.45 13.80 12.45 % 4,027 0 0.45 -0.65 17 63 None
TSLA Options Chain 363.93 Put 362.50 8/26 No 13.50 14.85 13.45 +6.89 +105.03% 4,024 781 0.49 -0.85 8 57 None
PTON Options Chain 5.36 Put 5.00 9/04 No 0.01 0.09 0.03 -0.01 -25.00% 4,024 182 0.48 -0.16 12 33 None
PBR Options Chain 18.67 Call 16.50 8/28 No 1.91 2.18 2.12 +0.49 +30.07% 4,022 633 1.30 1.00 13 51 None
TSEM Options Chain 222.59 Put 200.00 9/18 No 10.60 14.50 10.80 +2.50 +30.12% 4,020 614 0.83 -0.35 11 44 None
NBIS Options Chain 219.00 Call 215.00 9/04 No 11.90 12.80 12.20 -5.65 -31.66% 4,013 227 0.96 0.49 3 22 None
PTON Options Chain 5.36 Call 6.00 9/04 No 0.02 0.03 0.03 -0.02 -40.00% 4,009 220 0.50 0.09 12 33 None
VZ Options Chain 49.35 Call 50.00 8/28 No 0.52 0.61 0.56 +0.25 +80.65% 4,009 6,616 0.23 0.55 9 73 None
NOK Options Chain 9.92 Call 11.00 9/04 No 0.11 0.13 0.12 -0.09 -42.86% 4,002 4,298 0.63 0.21 11 46 None
PCG Options Chain 18.05 Put 18.00 12/18 Yes 1.31 1.49 1.35 -0.41 -23.30% 4,001 505 0.37 -0.44 9 52 None
NBIS Options Chain 219.00 Call 240.00 8/28 No 1.42 1.62 1.50 -2.30 -60.53% 3,996 2,623 1.06 0.14 3 22 None
TSLA Options Chain 363.93 Call 400.00 10/16 No 7.20 7.30 7.25 -4.45 -38.04% 3,983 9,357 0.42 0.24 8 57 None
PATH Options Chain 16.58 Call 17.00 9/04 Yes 1.16 1.20 1.16 +0.03 +2.66% 3,972 1,458 1.20 0.49 18 47 None
MSTR Options Chain 119.25 Call 550.00 1/15 No 0.60 0.76 0.76 +0.04 +5.56% 3,968 3,239 1.05 0.02 4 54 None
NVDA Options Chain 208.90 Put 190.00 9/18 Yes 2.70 2.75 2.74 +0.86 +45.75% 3,949 34,473 0.45 -0.21 17 63 None
NVDA Options Chain 208.90 Put 180.00 9/18 Yes 1.28 1.33 1.30 +0.35 +36.85% 3,944 66,299 0.47 -0.14 17 63 None
NKE Options Chain 40.76 Call 45.00 9/18 No 0.23 0.24 0.24 -0.01 -4.00% 3,934 100,709 0.35 0.11 13 59 None
MARA Options Chain 11.18 Put 10.00 8/28 No 0.09 0.10 0.10 -0.03 -23.08% 3,926 6,660 1.01 -0.14 3 40 None
TSLA Options Chain 363.93 Put 365.00 8/28 No 17.00 17.70 16.88 +7.47 +79.39% 3,915 1,174 0.47 -0.81 8 57 None
SPCX Options Chain 135.03 Call 144.00 8/28 No 0.96 0.99 0.99 -0.96 -49.24% 3,904 2,189 0.67 0.19 5 35 None