Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 192.53 Call 207.50 6/29 No 0.01 0.02 0.02 -0.09 -81.82% 162,699 3,643 0.32 0.00 18 64 None
SPCX Options Chain 152.80 Call 300.00 7/02 No 0.15 0.20 0.20 +0.15 +300.00% 96,701 2,822 2.21 0.00 3 25 None
NVDA Options Chain 192.53 Put 170.00 7/31 No 1.70 1.92 1.90 +0.14 +7.96% 74,328 1,071 0.41 -0.14 18 64 None
POET Options Chain 9.44 Call 17.00 7/17 No 0.05 0.10 0.07 -0.09 -56.25% 72,892 73,784 1.44 0.03 7 31 None
IREN Options Chain 47.21 Put 40.00 7/02 No 0.56 0.63 0.59 -0.14 -19.18% 62,360 40,624 1.28 -0.13 9 44 None
WEN Options Chain 7.80 Put 7.00 7/10 No 0.25 0.30 0.28 -0.21 -42.86% 61,043 681 1.02 -0.26 10 39 None
WEN Options Chain 7.80 Put 8.50 7/10 No 1.10 1.25 1.20 -0.25 -17.25% 60,692 93 1.21 -0.59 10 39 None
NVDA Options Chain 192.53 Call 195.00 6/29 No 0.75 0.84 0.78 -2.37 -75.24% 51,792 2,001 0.29 0.27 18 64 None
MARA Options Chain 14.54 Call 14.50 7/02 No 0.61 0.69 0.67 +0.23 +52.28% 44,779 5,996 0.86 0.54 3 41 None
MARA Options Chain 14.54 Call 15.50 7/02 No 0.25 0.30 0.28 +0.10 +55.56% 42,303 5,065 0.84 0.30 3 41 None
IREN Options Chain 47.21 Put 42.00 7/02 No 0.85 0.95 0.85 -0.23 -21.30% 42,174 42,791 1.20 -0.20 9 44 None
IREN Options Chain 47.21 Put 30.00 7/02 No 0.10 0.12 0.10 -0.05 -33.34% 41,621 22,414 1.89 0.00 9 44 None
NVDA Options Chain 192.53 Call 200.00 6/29 No 0.11 0.15 0.14 -1.01 -87.83% 39,309 7,796 0.29 0.06 18 64 None
MRVL Options Chain 277.22 Put 155.00 7/02 No 0.16 0.20 0.20 -0.07 -25.93% 36,954 2,332 1.80 0.00 10 60 None
NVDA Options Chain 192.53 Put 165.00 6/29 No 0.01 0.02 0.01 -0.06 -85.72% 36,473 5,194 0.67 0.00 18 64 None
AAPL Options Chain 276.29 Call 285.00 6/29 No 0.67 1.60 0.93 +0.30 +47.62% 35,807 2,634 0.20 0.36 8 61 None
NVDA Options Chain 192.53 Call 197.50 6/29 No 0.25 0.33 0.36 -1.64 -82.00% 34,368 3,847 0.29 0.14 18 64 None
TSLA Options Chain 379.71 Put 130.00 7/02 No 0.00 0.01 0.01 0.00 0.00% 32,919 46 0.00 0.00 10 59 None
NVDA Options Chain 192.53 Put 192.50 6/29 No 2.17 2.47 2.30 +0.90 +64.29% 32,383 2,948 0.26 -0.53 18 64 None
INTC Options Chain 131.84 Put 75.00 7/02 No 0.01 0.02 0.01 -0.03 -75.00% 31,967 2,036 1.51 0.00 4 55 None
TSLA Options Chain 379.71 Put 380.00 6/29 No 4.55 4.90 4.80 -4.15 -46.37% 31,729 2,207 0.31 -0.51 10 59 None
NVDA Options Chain 192.53 Call 205.00 6/29 No 0.03 0.04 0.03 -0.24 -88.89% 31,187 4,332 0.33 0.01 18 64 None
MU Options Chain 1,188.26 Put 650.00 7/02 No 0.70 0.92 0.91 +0.06 +7.06% 29,484 9,575 1.94 0.00 12 66 None
NVDA Options Chain 192.53 Put 190.00 6/29 No 1.07 1.25 1.15 +0.31 +36.91% 28,922 13,487 0.28 -0.34 18 64 None
TSLA Options Chain 379.71 Call 380.00 6/29 No 3.90 4.05 4.07 +0.18 +4.63% 28,669 2,000 0.32 0.49 10 59 None
IREN Options Chain 47.21 Put 39.00 7/17 No 1.38 2.07 1.88 +0.15 +8.68% 28,493 1,444 1.12 -0.20 9 44 None
AAOI Options Chain 136.83 Put 85.00 7/02 No 0.15 0.25 0.22 +0.02 +10.00% 28,475 664 1.81 0.00 8 43 None
WULF Options Chain 26.12 Put 20.00 7/17 No 0.35 0.71 0.55 +0.06 +12.25% 28,187 22,430 1.09 -0.13 2 39 None
TSLA Options Chain 379.71 Call 385.00 6/29 No 2.04 2.13 2.15 -0.14 -6.12% 27,743 1,004 0.32 0.32 10 59 None
WULF Options Chain 26.12 Put 23.00 7/17 No 0.99 1.51 1.08 -0.12 -10.00% 27,586 69,795 1.02 -0.28 2 39 None
AAPL Options Chain 276.29 Call 280.00 6/29 No 2.21 4.90 4.20 +2.66 +172.73% 26,534 3,715 0.23 0.69 8 61 None
NVDA Options Chain 192.53 Call 205.00 7/02 No 0.33 0.41 0.40 -0.75 -65.22% 25,832 28,281 0.38 0.09 18 64 None
POET Options Chain 9.44 Call 16.00 7/17 No 0.06 0.11 0.07 -0.13 -65.00% 25,473 41,031 1.35 0.04 7 31 None
INTC Options Chain 131.84 Call 88.00 7/02 No 39.60 41.05 39.85 -2.02 -4.83% 25,401 33 2.01 1.00 4 55 None
INTC Options Chain 131.84 Call 89.00 7/02 No 38.60 39.85 38.87 -4.24 -9.84% 25,401 3 1.96 1.00 4 55 None
TSLA Options Chain 379.71 Put 230.00 7/02 No 0.02 0.06 0.06 +0.01 +20.00% 25,204 1,308 1.40 0.00 10 59 None
NBIS Options Chain 255.84 Put 170.00 7/02 No 1.50 1.55 1.51 -0.03 -1.95% 23,630 27,542 1.85 -0.03 3 22 None
TSLA Options Chain 379.71 Put 385.00 6/29 No 7.40 8.15 7.63 -4.57 -37.46% 23,432 1,027 0.32 -0.68 10 59 None
AAPL Options Chain 276.29 Call 282.50 6/29 No 1.23 3.25 2.40 +1.40 +140.00% 22,781 1,851 0.23 0.55 8 61 None
NVDA Options Chain 192.53 Call 200.00 7/02 No 1.00 1.03 1.01 -1.49 -59.60% 22,722 33,776 0.37 0.20 18 64 None
TSLA Options Chain 379.71 Call 390.00 6/29 No 0.98 1.03 1.01 -0.34 -25.19% 22,573 1,875 0.32 0.18 10 59 None
PLTR Options Chain 112.93 Call 110.00 7/02 No 4.40 4.80 4.90 +2.63 +115.86% 22,488 8,516 0.51 0.68 11 51 None
NVDA Options Chain 192.53 Put 200.00 7/17 No 11.00 11.75 11.20 +2.12 +23.35% 22,332 59,636 0.35 -0.65 18 64 None
FCX Options Chain 63.22 Call 70.00 7/17 No 0.86 0.95 0.89 -0.16 -15.24% 22,190 36,127 0.55 0.21 10 58 None
NBIS Options Chain 255.84 Put 205.00 7/02 No 4.00 4.20 4.00 +0.45 +12.68% 21,771 20,724 1.39 -0.16 3 22 None
FCX Options Chain 63.22 Call 80.00 7/17 No 0.13 0.17 0.14 -0.06 -30.00% 21,649 19,200 0.59 0.04 10 58 None
AXTI Options Chain 68.92 Put 40.00 7/02 No 0.30 0.40 0.35 -0.30 -46.16% 21,259 693 2.57 -0.02 7 39 None
POET Options Chain 9.44 Call 15.50 7/24 No 0.01 0.19 0.16 -0.15 -48.39% 20,979 20,914 1.12 0.09 7 31 None
NFLX Options Chain 71.40 Call 75.00 7/02 No 0.72 0.78 0.79 +0.54 +216.00% 20,959 8,235 0.34 0.36 9 63 None
TSM Options Chain 435.80 Call 400.00 7/17 Yes 40.85 43.00 42.00 -1.41 -3.25% 20,230 22,944 0.54 0.76 22 66
Dividend Stock List
SMCI Options Chain 30.63 Call 34.00 7/02 No 0.27 0.28 0.28 -0.41 -59.42% 19,594 1,624 0.81 0.17 14 54 None
SMCI Options Chain 30.63 Call 31.50 7/02 No 0.83 0.91 0.88 -0.75 -46.02% 19,476 1,406 0.80 0.41 14 54 None
TSLA Options Chain 379.71 Put 375.00 6/29 No 2.58 2.68 2.58 -3.41 -56.93% 19,304 1,971 0.33 -0.33 10 59 None
MARA Options Chain 14.54 Call 15.00 7/02 No 0.42 0.45 0.44 +0.16 +57.15% 19,278 12,305 0.85 0.40 3 41 None
NVDA Options Chain 192.53 Call 210.00 6/29 No 0.01 0.02 0.02 -0.03 -60.00% 18,638 6,968 0.37 0.00 18 64 None
AAPL Options Chain 276.29 Put 275.00 6/29 No 0.28 0.60 0.50 -2.90 -85.30% 18,541 1,620 0.25 -0.16 8 61 None
NVDA Options Chain 192.53 Put 190.00 7/02 No 2.55 2.94 2.70 +0.90 +50.00% 18,427 16,467 0.36 -0.39 18 64 None
POET Options Chain 9.44 Call 12.50 7/10 No 0.06 0.14 0.14 -0.23 -62.17% 18,310 18,601 1.06 0.14 7 31 None
AAPL Options Chain 276.29 Put 280.00 6/29 No 0.98 1.80 0.98 -6.02 -86.00% 18,209 1,576 0.21 -0.31 8 61 None
TSLA Options Chain 379.71 Call 400.00 6/29 No 0.21 0.23 0.22 -0.24 -52.18% 18,146 2,709 0.34 0.04 10 59 None
MSFT Options Chain 372.97 Call 370.00 6/29 No 5.45 6.10 5.53 +4.86 +725.38% 17,946 966 0.37 0.58 12 65 None
NVDA Options Chain 192.53 Put 160.00 6/29 No 0.01 0.02 0.01 -0.04 -80.00% 17,924 7,460 0.78 0.00 18 64 None
HIVE Options Chain 3.80 Call 5.00 7/10 No 0.15 0.25 0.23 +0.13 +130.00% 17,856 1,168 1.71 0.28 6 33 None
MSTR Options Chain 85.52 Put 80.00 7/02 No 3.50 3.70 3.60 +0.60 +20.00% 17,836 15,854 1.09 -0.40 4 61 None
AAPL Options Chain 276.29 Call 285.00 7/02 No 2.59 4.00 4.00 +2.40 +150.00% 17,723 2,208 0.28 0.44 8 61 None
SOFI Options Chain 17.88 Call 18.00 7/02 No 0.44 0.47 0.47 +0.17 +56.67% 17,600 6,946 0.56 0.49 11 50 None
AAPL Options Chain 276.29 Put 277.50 6/29 No 0.51 1.15 0.80 -4.30 -84.32% 17,451 1,209 0.22 -0.22 8 61 None
GOOGL Options Chain 342.76 Call 350.00 7/17 No 5.00 6.20 5.50 -3.25 -37.15% 17,302 6,537 0.33 0.34 10 64 None
BE Options Chain 308.29 Put 145.00 7/02 No 0.25 0.31 0.30 +0.18 +150.00% 17,231 11,348 2.03 0.00 4 52 None
KHC Options Chain 23.52 Call 24.00 7/02 No 0.12 0.21 0.19 0.00 0.00% 17,174 1,114 0.23 0.38 8 58 None
SCHW Options Chain 90.67 Put 85.00 7/17 Yes 0.52 0.65 0.57 -0.20 -25.98% 17,123 5,574 0.28 -0.17 12 61 None
SCHW Options Chain 90.67 Put 80.00 7/17 Yes 0.13 0.34 0.20 0.00 0.00% 16,967 1,169 0.34 -0.03 12 61 None
KHC Options Chain 23.52 Call 24.50 7/02 No 0.06 0.09 0.06 0.00 0.00% 16,828 598 0.27 0.18 8 58 None
MSFT Options Chain 372.97 Call 390.00 7/17 No 6.00 7.20 6.60 +4.04 +157.82% 16,822 7,565 0.37 0.31 12 65 None
TSLA Options Chain 379.71 Call 382.50 6/29 No 2.88 2.97 3.00 0.00 0.00% 16,594 996 0.32 0.40 10 59 None
SPCX Options Chain 152.80 Call 155.00 7/02 No 4.50 4.70 4.80 -0.40 -7.70% 16,548 9,518 0.71 0.46 3 25 None
QSR Options Chain 73.23 Call 75.00 7/17 No 1.30 1.55 1.25 +0.24 +23.77% 16,526 3,178 0.23 0.46 8 62 None
NVDA Options Chain 192.53 Call 210.00 7/02 No 0.15 0.17 0.16 -0.30 -65.22% 16,517 35,982 0.39 0.03 18 64 None
AMZN Options Chain 226.66 Call 230.00 6/29 No 2.06 3.60 3.57 +1.75 +96.16% 16,391 1,236 0.29 0.58 12 65 None
NFLX Options Chain 71.40 Call 76.00 7/02 No 0.47 0.51 0.51 +0.35 +218.75% 16,377 5,868 0.34 0.26 9 63 None
MSTR Options Chain 85.52 Call 90.00 7/02 No 1.75 1.90 1.80 -1.39 -43.58% 16,228 1,344 1.09 0.27 4 61 None
TSLA Options Chain 379.71 Put 377.50 6/29 No 3.50 3.65 3.60 -3.62 -50.14% 16,217 481 0.32 -0.42 10 59 None
HIVE Options Chain 3.80 Call 4.50 7/10 No 0.30 0.40 0.35 +0.20 +133.34% 16,200 244 1.64 0.41 6 33 None
NU Options Chain 12.42 Call 14.00 7/17 No 0.18 0.20 0.19 +0.12 +171.43% 16,151 23,409 0.37 0.28 11 47 None
QXO Options Chain 17.78 Call 19.00 7/17 No 0.50 0.60 0.50 -0.10 -16.67% 16,107 9,867 0.59 0.35 3 18 None
NVDA Options Chain 192.53 Call 197.50 7/02 No 1.50 1.63 1.60 -1.85 -53.63% 16,100 2,366 0.37 0.29 18 64 None
BE Options Chain 308.29 Put 250.00 7/02 No 13.20 15.20 14.55 +10.90 +298.63% 16,043 17,043 1.22 -0.44 4 52 None
MSTR Options Chain 85.52 Call 91.00 7/02 No 1.49 1.80 1.60 -1.24 -43.67% 15,921 3,856 1.11 0.25 4 61 None
NVDA Options Chain 192.53 Call 195.00 7/02 No 2.28 2.48 2.45 -2.20 -47.32% 15,717 3,851 0.37 0.39 18 64 None
MARA Options Chain 14.54 Call 14.00 7/02 No 0.88 0.98 0.96 +0.33 +52.39% 15,538 12,349 0.86 0.67 3 41 None
TSM Options Chain 435.80 Put 375.00 7/02 No 0.68 0.75 0.75 +0.03 +4.17% 15,470 15,288 0.68 -0.01 22 66
Dividend Stock List
NVDA Options Chain 192.53 Put 187.50 6/29 No 0.53 0.60 0.53 0.00 0.00% 15,453 4,011 0.29 -0.20 18 64 None
NVDA Options Chain 192.53 Put 195.00 7/02 No 4.95 5.40 5.15 +1.45 +39.19% 15,359 12,859 0.35 -0.61 18 64 None
MSFT Options Chain 372.97 Call 380.00 7/17 No 9.00 10.80 9.70 +5.80 +148.72% 15,111 10,799 0.37 0.43 12 65 None
NVDA Options Chain 192.53 Call 187.50 7/01 No 5.75 6.55 6.65 -1.52 -18.61% 15,094 64 0.38 0.73 18 64 None
MSFT Options Chain 372.97 Call 385.00 7/01 No 2.12 3.00 2.70 +2.25 +500.00% 15,061 353 0.42 0.23 12 65 None
TDOC Options Chain 8.39 Call 9.00 7/02 No 0.08 0.09 0.08 +0.03 +60.00% 15,043 250 0.70 0.19 9 35 None
NOK Options Chain 13.97 Call 13.50 7/02 No 0.26 0.29 0.28 -0.59 -67.82% 15,003 3,550 0.72 0.35 12 44 None
CCJ Options Chain 103.58 Put 83.00 7/24 No 0.21 0.96 0.41 -0.09 -18.00% 15,003 10 0.59 -0.08 12 57 None
SIRI Options Chain 28.35 Call 29.00 7/02 No 0.17 0.47 0.18 -0.02 -10.00% 14,950 317 0.40 0.33 15 70 None
SIRI Options Chain 28.35 Call 28.50 7/02 No 0.40 0.62 0.40 +0.13 +48.15% 14,934 403 0.41 0.46 15 70 None
TSLA Options Chain 379.71 Call 375.00 6/29 No 6.30 7.25 6.85 +0.70 +11.39% 14,860 1,532 0.32 0.67 10 59 None
NOW Options Chain 89.90 Put 65.00 7/17 No 0.00 0.15 0.15 0.00 0.00% 14,784 495 0.88 0.00 10 55 None
QXO Options Chain 17.78 Call 21.00 7/17 No 0.10 0.20 0.20 +0.05 +33.34% 14,752 7,954 0.57 0.13 3 18 None
MSTR Options Chain 85.52 Call 86.00 7/02 No 2.92 3.05 3.00 -2.00 -40.00% 14,536 239 1.07 0.39 4 61 None
HIVE Options Chain 3.80 Call 5.00 7/17 No 0.30 0.35 0.35 +0.20 +133.34% 14,515 37,299 1.82 0.34 6 33 None
NFLX Options Chain 71.40 Call 80.00 7/02 No 0.09 0.10 0.10 +0.05 +100.00% 14,508 8,341 0.40 0.05 9 63 None
NVDA Options Chain 192.53 Call 200.00 7/01 No 0.70 0.81 0.79 -1.31 -62.39% 14,396 3,367 0.36 0.17 18 64 None
NOK Options Chain 13.97 Put 8.00 7/17 No 0.01 0.05 0.04 +0.01 +33.34% 14,393 5,077 1.04 -0.01 12 44 None
NVDA Options Chain 192.53 Call 202.50 7/02 No 0.54 0.66 0.66 -1.01 -60.48% 14,392 34,621 0.37 0.14 18 64 None
MSFT Options Chain 372.97 Call 400.00 7/17 No 3.60 5.10 4.08 +2.42 +145.79% 14,318 24,543 0.37 0.22 12 65 None
MU Options Chain 1,188.26 Put 135.00 7/02 No 0.00 0.01 0.01 -0.02 -66.67% 14,232 24 0.00 0.00 12 66 None
SPCX Options Chain 152.80 Put 150.00 7/02 No 4.20 4.40 4.40 -0.27 -5.79% 14,045 4,287 0.73 -0.40 3 25 None
TSLA Options Chain 379.71 Put 370.00 6/29 No 1.30 1.36 1.31 -2.43 -64.98% 13,982 1,729 0.33 -0.20 10 59 None
TSLA Options Chain 379.71 Put 390.00 6/29 No 11.15 12.70 11.10 -5.25 -32.11% 13,964 1,046 0.33 -0.82 10 59 None
POET Options Chain 9.44 Call 14.00 7/24 No 0.10 0.39 0.23 -0.24 -51.07% 13,820 15,286 1.12 0.15 7 31 None
SPCX Options Chain 152.80 Call 160.00 7/02 No 2.85 3.00 2.95 -0.45 -13.24% 13,725 6,753 0.73 0.33 3 25 None
AMC Options Chain 1.87 Call 3.00 7/17 No 0.07 0.08 0.08 +0.03 +60.00% 13,711 76,503 1.43 0.21 8 25 None
TSLA Options Chain 379.71 Call 400.00 7/02 No 2.33 2.40 2.39 +0.16 +7.18% 13,497 12,695 0.46 0.20 10 59 None
TSLA Options Chain 379.71 Put 382.50 6/29 No 6.00 6.60 6.07 -4.08 -40.20% 13,440 637 0.32 -0.60 10 59 None
NVDA Options Chain 192.53 Put 195.00 6/29 No 3.55 4.05 3.95 +1.71 +76.34% 13,083 3,529 0.25 -0.73 18 64 None
NKE Options Chain 40.84 Call 45.00 7/02 Yes 0.44 0.45 0.44 -0.13 -22.81% 13,082 1,720 0.83 0.20 10 56 None
TSLA Options Chain 379.71 Call 387.50 6/29 No 1.43 1.50 1.50 -0.30 -16.67% 12,987 672 0.32 0.24 10 59 None
IREN Options Chain 47.21 Put 25.00 7/02 No 0.03 0.05 0.05 -0.02 -28.58% 12,808 6,832 2.17 0.00 9 44 None
NBIS Options Chain 255.84 Put 200.00 7/02 No 3.40 3.60 3.50 +0.40 +12.91% 12,703 11,333 1.44 -0.13 3 22 None
VSAT Options Chain 61.95 Call 80.00 12/18 Yes 8.00 8.70 8.24 -3.73 -31.17% 12,647 26 0.79 0.45 8 52 None
VSAT Options Chain 61.95 Call 115.00 12/18 Yes 1.85 3.60 3.25 -0.75 -18.75% 12,617 16 0.75 0.22 8 52 None
PLTR Options Chain 112.93 Call 115.00 7/02 No 2.02 2.09 2.09 +1.14 +120.00% 12,513 9,658 0.51 0.42 11 51 None
AAPL Options Chain 276.29 Call 280.00 7/02 No 4.30 7.00 6.50 +3.50 +116.67% 12,508 3,190 0.33 0.63 8 61 None
IREN Options Chain 47.21 Put 36.00 7/02 No 0.28 0.31 0.29 -0.11 -27.50% 12,473 96 1.52 -0.04 9 44 None
IREN Options Chain 47.21 Put 43.00 7/17 No 2.84 3.15 2.93 +0.11 +3.91% 12,421 1,710 1.11 -0.31 9 44 None
MSTR Options Chain 85.52 Call 89.00 7/02 No 1.87 2.18 2.12 -1.50 -41.44% 12,332 1,233 1.10 0.30 4 61 None
MSTR Options Chain 85.52 Put 70.00 7/17 No 3.20 3.45 3.30 +0.23 +7.50% 12,279 15,711 1.10 -0.23 4 61 None
NOW Options Chain 89.90 Call 100.00 7/17 No 4.70 4.90 4.81 +3.16 +191.52% 12,222 14,547 0.57 0.49 10 55 None
RKT Options Chain 15.00 Call 16.00 7/02 No 0.16 0.18 0.17 0.00 0.00% 12,216 862 0.65 0.25 5 56 None
CMG Options Chain 32.07 Put 25.00 7/17 No 0.00 0.01 0.01 -0.01 -50.00% 12,206 143,929 0.51 0.00 9 48 None
SPCX Options Chain 152.80 Call 165.00 7/02 No 1.85 1.95 1.92 -0.28 -12.73% 12,205 3,763 0.75 0.23 3 25 None
USAS Options Chain 4.81 Call 6.00 7/17 No 0.10 0.15 0.12 0.00 0.00% 12,180 771 0.99 0.20 7 41 None
MSTR Options Chain 85.52 Put 85.00 7/02 No 6.05 6.55 6.17 +1.22 +24.65% 12,122 15,075 1.06 -0.58 4 61 None
NVDA Options Chain 192.53 Call 200.00 7/17 No 3.60 3.80 3.68 -1.92 -34.29% 12,061 81,557 0.36 0.35 18 64 None
AMZN Options Chain 226.66 Call 232.50 6/29 No 1.10 2.00 1.46 +0.36 +32.73% 11,989 881 0.30 0.40 12 65 None
TSLA Options Chain 379.71 Call 370.00 6/29 No 8.65 11.15 11.25 +2.40 +27.12% 11,985 415 0.33 0.80 10 59 None
MSTR Options Chain 85.52 Call 94.00 7/02 No 1.06 1.21 1.16 -0.88 -43.14% 11,979 3,073 1.11 0.18 4 61 None
AMD Options Chain 529.33 Put 55.00 7/10 No 0.00 0.34 0.01 % 11,800 0 0.00 0.00 12 61 None
TSM Options Chain 435.80 Put 350.00 7/17 Yes 1.85 2.19 1.99 -0.09 -4.33% 11,768 21,779 0.62 -0.04 22 66
Dividend Stock List
SOFI Options Chain 17.88 Call 18.50 7/02 No 0.26 0.27 0.27 +0.09 +50.00% 11,768 9,548 0.56 0.34 11 50 None
IBM Options Chain 271.63 Call 300.00 7/17 No 2.61 2.75 2.66 +1.32 +98.51% 11,733 14,787 0.43 0.19 13 72 None
PLTR Options Chain 112.93 Put 95.00 7/02 No 0.11 0.13 0.12 -0.30 -71.43% 11,722 11,502 0.74 0.00 11 51 None
NVDA Options Chain 192.53 Put 95.00 7/02 No 0.00 0.01 0.01 0.00 0.00% 11,710 527 1.83 0.00 18 64 None
AMZN Options Chain 226.66 Call 235.00 6/29 No 0.53 1.17 0.90 +0.31 +52.55% 11,677 1,944 0.28 0.25 12 65 None
MU Options Chain 1,188.26 Put 690.00 7/02 No 1.06 1.55 1.32 +0.12 +10.00% 11,617 1,467 1.84 0.00 12 66 None
PLTR Options Chain 112.93 Call 120.00 7/02 No 0.74 0.77 0.78 +0.39 +100.00% 11,471 4,803 0.52 0.20 11 51 None
MSTR Options Chain 85.52 Put 75.00 7/02 No 1.90 2.00 1.95 +0.15 +8.34% 11,467 10,348 1.16 -0.25 4 61 None
BE Options Chain 308.29 Call 350.00 7/17 No 4.30 5.80 4.62 -14.44 -75.77% 11,409 1,321 1.16 0.15 4 52 None
MSFT Options Chain 372.97 Call 375.00 6/29 No 2.37 3.30 2.87 +2.54 +769.70% 11,384 891 0.34 0.38 12 65 None
AAPL Options Chain 276.29 Call 290.00 6/29 No 0.20 0.39 0.30 +0.07 +30.44% 11,276 3,569 0.22 0.07 8 61 None
TSLA Options Chain 379.71 Put 200.00 7/02 No 0.01 0.10 0.02 -0.01 -33.34% 11,252 540 1.70 0.00 10 59 None
AMZN Options Chain 226.66 Call 240.00 7/02 No 0.88 1.36 1.23 +0.41 +50.00% 11,226 8,366 0.34 0.20 12 65 None
WEN Options Chain 7.80 Call 8.00 7/02 No 0.40 0.45 0.41 +0.01 +2.50% 11,036 6,137 1.30 0.47 10 39 None
UBER Options Chain 76.20 Put 60.00 7/17 No 0.03 0.06 0.05 0.00 0.00% 10,992 16,853 0.47 -0.01 10 63 None
CMG Options Chain 32.07 Call 35.00 7/17 No 0.49 0.59 0.55 +0.29 +111.54% 10,946 10,980 0.38 0.28 9 48 None
IONQ Options Chain 49.31 Put 30.00 7/02 No 0.01 0.06 0.05 0.00 0.00% 10,944 4,406 1.63 0.00 9 44 None
AMD Options Chain 529.33 Put 305.00 7/02 No 0.04 0.10 0.07 +0.03 +75.00% 10,941 49 1.53 0.00 12 61 None
BB Options Chain 10.34 Call 10.00 7/17 No 1.80 1.85 1.84 +0.72 +64.29% 10,789 17,243 0.90 0.76 10 36 None
RIOT Options Chain 28.57 Put 27.00 7/10 No 1.13 1.28 1.17 -0.54 -31.58% 10,785 39 0.84 -0.35 5 44 None
ONDS Options Chain 7.74 Put 6.50 7/02 No 0.03 0.06 0.03 -0.03 -50.00% 10,736 6,229 1.10 -0.07 9 40 None
MU Options Chain 1,188.26 Put 145.00 7/02 No 0.00 0.02 0.01 -0.03 -75.00% 10,708 1 0.00 0.00 12 66 None
BTDR Options Chain 16.26 Put 12.50 7/17 No 0.45 0.65 0.45 -0.30 -40.00% 10,705 4,884 1.48 -0.14 5 28 None
CIFR Options Chain 25.68 Put 25.00 7/10 No 1.57 1.77 1.65 -0.37 -18.32% 10,622 257 1.03 -0.40 4 40 None
CIFR Options Chain 25.68 Put 23.00 7/10 No 0.85 1.15 1.09 -0.09 -7.63% 10,594 169 1.11 -0.26 4 40 None
RIOT Options Chain 28.57 Put 29.00 7/10 No 2.07 2.43 2.08 -0.89 -29.97% 10,501 26 0.83 -0.51 5 44 None
MSFT Options Chain 372.97 Call 380.00 7/02 No 4.15 4.85 4.65 +3.73 +405.44% 10,470 3,484 0.41 0.35 12 65 None
NVDA Options Chain 192.53 Call 192.50 6/29 No 1.56 1.74 1.74 -2.96 -62.98% 10,382 576 0.29 0.47 18 64 None
NFLX Options Chain 71.40 Call 74.00 7/02 No 1.06 1.16 1.09 +0.72 +194.60% 10,343 4,070 0.33 0.48 9 63 None
NVDA Options Chain 192.53 Put 210.00 7/01 No 16.85 18.80 16.60 +2.01 +13.78% 10,296 303 0.49 -0.98 18 64 None
NOK Options Chain 13.97 Call 14.00 7/02 No 0.15 0.16 0.15 -0.46 -75.41% 10,290 9,265 0.74 0.23 12 44 None
MSTR Options Chain 85.52 Call 110.00 7/02 No 0.20 0.26 0.24 -0.10 -29.42% 10,283 9,228 1.27 0.04 4 61 None
AMC Options Chain 1.87 Call 2.50 7/17 No 0.14 0.15 0.15 +0.08 +114.29% 10,228 50,156 1.30 0.36 8 25 None
SPCX Options Chain 152.80 Put 155.00 7/02 No 6.70 7.00 6.80 -0.35 -4.90% 10,222 3,254 0.74 -0.54 3 25 None
CCL Options Chain 28.46 Call 30.00 7/17 No 0.79 0.86 0.85 +0.23 +37.10% 10,209 5,394 0.44 0.39 12 65 None
MSFT Options Chain 372.97 Call 495.00 6/29 No 0.00 0.05 0.01 -0.09 -90.00% 10,173 1 1.14 0.00 12 65 None
AAPL Options Chain 276.29 Call 277.50 6/29 No 4.70 7.30 8.20 +6.05 +281.40% 10,134 3,421 0.33 0.78 8 61 None
SPCX Options Chain 152.80 Put 152.50 7/02 No 5.40 5.60 5.40 -0.50 -8.48% 10,090 2,336 0.73 -0.47 3 25 None
QSR Options Chain 73.23 Call 80.00 7/17 No 0.10 0.25 0.15 +0.05 +50.00% 10,029 6,887 0.21 0.10 8 62 None
GME Options Chain 21.07 Call 23.00 7/02 No 0.10 0.11 0.11 +0.02 +22.23% 10,026 13,994 0.44 0.20 15 49 None
GENI Options Chain 5.47 Call 12.50 1/15 Yes 0.20 0.45 0.28 +0.03 +12.00% 10,022 14,249 0.81 0.21 7 38 None
GENI Options Chain 5.47 Call 7.50 1/15 Yes 0.80 1.10 1.00 +0.29 +40.85% 10,019 50,122 0.72 0.49 7 38 None
CART Options Chain 46.50 Call 48.00 7/17 No 1.45 2.05 1.78 +0.23 +14.84% 10,016 1,569 0.40 0.50 3 20 None
AMC Options Chain 1.87 Call 2.00 7/17 No 0.31 0.32 0.32 +0.16 +100.00% 10,012 68,820 1.23 0.65 8 25 None
MU Options Chain 1,188.26 Put 140.00 7/02 No 0.00 0.01 0.01 -0.01 -50.00% 10,006 204 0.00 0.00 12 66 None
SHEL Options Chain 76.53 Call 81.00 7/02 No 0.05 0.15 0.10 0.00 0.00% 10,001 420 0.29 0.07 15 64 None
BTDR Options Chain 16.26 Put 15.00 7/17 No 1.20 1.55 1.30 -0.26 -16.67% 9,975 1,176 1.50 -0.29 5 28 None
MU Options Chain 1,188.26 Call 1,200.00 7/02 No 25.40 28.40 27.05 -46.07 -63.01% 9,927 4,683 0.96 0.34 12 66 None
NOK Options Chain 13.97 Put 13.00 7/02 No 0.46 0.49 0.47 +0.22 +88.00% 9,853 7,246 0.71 -0.48 12 44 None
HOOD Options Chain 93.01 Call 100.00 7/02 No 2.82 2.90 2.87 +1.53 +114.18% 9,820 5,703 0.68 0.46 11 55 None
NVDA Options Chain 192.53 Put 190.00 7/01 No 2.15 2.41 2.14 +0.58 +37.18% 9,799 2,067 0.35 -0.38 18 64 None
NVDA Options Chain 192.53 Call 205.00 7/10 No 1.25 1.36 1.28 -1.18 -47.97% 9,794 3,598 0.35 0.18 18 64 None
HOOD Options Chain 93.01 Call 120.00 7/17 No 0.90 0.95 0.94 +0.36 +62.07% 9,792 28,668 0.66 0.16 11 55 None
MSTR Options Chain 85.52 Call 88.00 7/02 No 2.23 2.46 2.35 -1.70 -41.98% 9,745 1,573 1.08 0.33 4 61 None
NVDA Options Chain 192.53 Call 202.50 6/29 No 0.05 0.06 0.06 -0.55 -90.17% 9,676 3,677 0.31 0.03 18 64 None
TSLA Options Chain 379.71 Put 387.50 6/29 No 9.15 9.85 9.48 -5.37 -36.17% 9,648 278 0.32 -0.76 10 59 None
FRMI Options Chain 8.82 Call 10.50 7/02 No 0.35 0.45 0.45 +0.11 +32.36% 9,642 104 1.63 0.33 3 16 None
TSLA Options Chain 379.71 Call 377.50 6/29 No 5.20 5.65 5.58 +0.82 +17.23% 9,608 902 0.33 0.58 10 59 None
RHI Options Chain 32.76 Call 40.00 7/17 No 0.15 0.20 0.15 +0.10 +200.00% 9,569 53 0.58 0.07 12 48 None
TECH Options Chain 71.00 Call 75.00 10/16 Yes 0.05 0.10 0.10 0.00 0.00% 9,547 5,395 0.05 0.11 12 51 None
GME Options Chain 21.07 Call 22.00 7/02 No 0.25 0.28 0.28 +0.12 +75.00% 9,525 9,308 0.33 0.42 15 49 None
MSTR Options Chain 85.52 Put 45.00 7/02 No 0.13 0.15 0.13 0.00 0.00% 9,519 2,194 2.33 0.00 4 61 None
AAPL Options Chain 276.29 Put 160.00 7/02 No 0.00 1.53 0.01 -0.09 -90.00% 9,500 1 1.46 0.00 8 61 None
MSTR Options Chain 85.52 Put 70.00 7/02 No 1.06 1.14 1.07 -0.01 -0.93% 9,460 9,842 1.26 -0.15 4 61 None
TSLA Options Chain 379.71 Put 150.00 7/02 No 0.01 0.07 0.01 0.00 0.00% 9,448 2,591 2.31 0.00 10 59 None
IONQ Options Chain 49.31 Put 55.00 7/17 No 7.30 7.85 7.80 +0.30 +4.00% 9,368 13,601 0.88 -0.66 9 44 None
MSTR Options Chain 85.52 Call 87.00 7/02 No 2.53 2.77 2.66 -1.86 -41.15% 9,323 333 1.09 0.36 4 61 None
PFE Options Chain 23.73 Call 25.00 7/17 No 0.20 0.22 0.19 +0.11 +137.50% 9,298 8,599 0.20 0.29 8 64 None
NOK Options Chain 13.97 Call 15.00 7/17 No 0.31 0.35 0.32 -0.37 -53.63% 9,203 94,726 0.77 0.24 12 44 None
BABA Options Chain 95.15 Put 155.00 7/17 No 58.85 61.60 61.12 +0.97 +1.62% 9,168 3,000 1.50 -1.00 11 58 None
PLTR Options Chain 112.93 Put 100.00 7/02 No 0.18 0.22 0.19 -0.72 -79.13% 9,158 5,772 0.61 -0.02 11 51 None
VZ Options Chain 46.54 Put 46.00 7/02 No 0.30 0.48 0.35 -0.17 -32.70% 9,155 1,004 0.27 -0.36 9 64 None
SOFI Options Chain 17.88 Call 19.00 7/02 No 0.14 0.16 0.15 +0.04 +36.37% 9,141 9,489 0.56 0.22 11 50 None
SMCI Options Chain 30.63 Put 21.00 7/10 No 0.05 0.14 0.08 +0.01 +14.29% 9,121 135 1.15 -0.03 14 54 None
AAPL Options Chain 276.29 Call 300.00 7/17 No 1.30 1.94 1.61 +0.65 +67.71% 9,077 36,699 0.26 0.19 8 61 None
AAPL Options Chain 276.29 Put 275.00 7/02 No 1.15 2.18 1.64 -3.11 -65.48% 9,066 2,196 0.28 -0.22 8 61 None
IREN Options Chain 47.21 Put 38.00 7/24 No 1.71 2.14 2.05 +0.17 +9.05% 8,954 63 1.14 -0.20 9 44 None
NVDA Options Chain 192.53 Call 210.00 7/17 No 1.40 1.50 1.49 -0.91 -37.92% 8,931 40,103 0.36 0.16 18 64 None
MSFT Options Chain 372.97 Call 380.00 6/29 No 1.28 1.70 1.60 +1.40 +700.00% 8,924 507 0.33 0.22 12 65 None
SPCX Options Chain 152.80 Call 170.00 7/02 No 1.20 1.30 1.27 -0.13 -9.29% 8,911 4,373 0.79 0.16 3 25 None
AAPL Options Chain 276.29 Put 270.00 6/29 No 0.10 0.20 0.13 -1.66 -92.74% 8,897 1,793 0.28 -0.07 8 61 None
TSLA Options Chain 379.71 Call 385.00 7/02 No 6.40 6.55 6.70 +0.90 +15.52% 8,891 9,299 0.46 0.42 10 59 None
TSLA Options Chain 379.71 Call 395.00 6/29 No 0.44 0.49 0.48 -0.30 -38.47% 8,890 966 0.33 0.09 10 59 None
PG Options Chain 149.02 Call 155.00 7/24 No 1.08 1.45 1.50 -0.03 -1.97% 8,871 541 0.22 0.26 10 65 None
AAPL Options Chain 276.29 Call 292.50 7/02 No 0.43 1.21 0.99 +0.44 +80.00% 8,858 1,609 0.29 0.19 8 61 None
PPL Options Chain 37.02 Call 38.00 7/17 No 0.15 0.40 0.31 -0.02 -6.07% 8,799 1,480 0.17 0.31 10 67 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
C Options Chain 145.27 Call 150.00 7/17 Yes 1.33 1.49 1.45 -1.16 -44.45% 8,740 16,292 0.30 0.24 10 69 None
QXO Options Chain 17.78 Put 16.00 7/17 No 0.30 0.55 0.35 0.00 0.00% 8,708 2,339 0.68 -0.22 3 18 None
NVDA Options Chain 192.53 Call 225.00 7/17 No 0.40 0.43 0.42 -0.19 -31.15% 8,702 39,254 0.39 0.06 18 64 None
MSTR Options Chain 85.52 Call 95.00 7/02 No 0.94 1.02 0.96 -0.81 -45.77% 8,676 1,541 1.11 0.16 4 61 None
NOK Options Chain 13.97 Put 12.50 7/02 No 0.26 0.29 0.27 +0.13 +92.86% 8,675 5,810 0.74 -0.32 12 44 None
T Options Chain 22.72 Call 23.00 7/02 No 0.16 0.19 0.18 +0.07 +63.64% 8,656 4,025 0.26 0.34 8 61 None
NFLX Options Chain 71.40 Call 77.00 7/02 No 0.30 0.32 0.32 +0.21 +190.91% 8,595 2,961 0.35 0.18 9 63 None
KR Options Chain 57.73 Call 59.00 7/02 No 0.18 0.48 0.30 -0.28 -48.28% 8,589 284 0.24 0.31 11 55 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
NFLX Options Chain 71.40 Put 74.00 7/02 No 1.35 1.50 1.38 -1.97 -58.81% 8,499 800 0.33 -0.52 9 63 None
NFLX Options Chain 71.40 Call 85.00 7/02 No 0.03 0.05 0.04 +0.02 +100.00% 8,491 3,751 0.53 0.00 9 63 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 3 47 None
NVDA Options Chain 192.53 Call 220.00 7/17 No 0.59 0.62 0.60 -0.37 -38.15% 8,439 73,337 0.38 0.08 18 64 None
TSM Options Chain 435.80 Put 230.00 7/02 No 0.01 0.03 0.04 -0.01 -20.00% 8,417 14 1.61 0.00 22 66
Dividend Stock List
AAPL Options Chain 276.29 Call 290.00 7/10 No 2.42 3.70 2.88 +1.12 +63.64% 8,417 1,988 0.27 0.34 8 61 None
PG Options Chain 149.02 Call 160.00 7/17 No 0.27 0.40 0.37 -0.03 -7.50% 8,399 15,739 0.22 0.09 10 65 None
NVDA Options Chain 192.53 Put 105.00 7/02 No 0.00 0.01 0.01 -0.01 -50.00% 8,381 6,560 1.59 0.00 18 64 None
MSTR Options Chain 85.52 Call 93.00 7/02 No 1.16 1.35 1.31 -1.01 -43.54% 8,256 4,927 1.09 0.20 4 61 None
SATS Options Chain 103.92 Call 145.00 9/18 Yes 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 3 47 None
AAPL Options Chain 276.29 Put 205.00 6/29 No 0.00 0.01 0.01 % 8,217 0 1.23 0.00 8 61 None
MU Options Chain 1,188.26 Put 1,000.00 7/02 No 14.80 15.55 15.55 +7.20 +86.23% 8,202 6,002 1.05 -0.16 12 66 None
SOFI Options Chain 17.88 Call 17.50 7/02 No 0.72 0.74 0.75 +0.25 +50.00% 8,189 5,356 0.57 0.64 11 50 None
NVDA Options Chain 192.53 Call 212.50 7/02 No 0.10 0.12 0.11 -0.16 -59.26% 8,178 12,922 0.40 0.02 18 64 None
AAPL Options Chain 276.29 Call 290.00 7/02 No 1.05 1.55 1.35 +0.66 +95.66% 8,151 4,319 0.29 0.26 8 61 None
TSLA Options Chain 379.71 Put 365.00 6/29 No 0.64 0.68 0.63 -1.64 -72.25% 8,104 1,029 0.35 -0.11 10 59 None
AMZN Options Chain 226.66 Call 235.00 7/02 No 2.08 2.77 2.44 +0.88 +56.41% 8,076 2,254 0.34 0.36 12 65 None
BABA Options Chain 95.15 Put 140.00 7/17 No 44.15 46.35 45.35 +0.80 +1.80% 8,055 2,252 1.22 -1.00 11 58 None
SOC Options Chain 7.79 Call 9.00 7/10 No 0.03 0.34 0.44 +0.01 +2.33% 8,025 11 1.32 0.22 3 16 None
NVDA Options Chain 192.53 Call 210.00 7/01 No 0.08 0.11 0.10 -0.22 -68.75% 8,021 4,914 0.40 0.02 18 64 None
NVDA Options Chain 192.53 Put 200.00 7/02 No 8.65 9.30 9.00 +2.62 +41.07% 8,012 22,330 0.35 -0.80 18 64 None
PBI Options Chain 18.12 Call 16.00 10/16 Yes 2.40 3.30 2.50 +0.50 +25.00% 8,001 8,113 0.50 0.70 15 50 None
AMZN Options Chain 226.66 Put 225.00 6/29 No 0.40 0.80 0.68 -1.42 -67.62% 7,992 1,674 0.30 -0.16 12 65 None
CRM Options Chain 151.00 Call 200.00 7/17 No 0.23 0.27 0.25 +0.06 +31.58% 7,974 7,712 0.51 0.02 11 63 None
TSLA Options Chain 379.71 Put 372.50 6/29 No 1.85 1.94 1.90 -2.75 -59.14% 7,941 935 0.33 -0.26 10 59 None
NVDA Options Chain 192.53 Put 180.00 6/29 No 0.07 0.09 0.07 -0.09 -56.25% 7,901 7,798 0.38 -0.03 18 64 None
MSTR Options Chain 85.52 Put 90.00 7/17 No 12.30 12.80 12.05 +1.05 +9.55% 7,900 16,308 0.98 -0.61 4 61 None
NVDA Options Chain 192.53 Put 207.50 7/01 No 14.90 16.30 13.65 +0.91 +7.15% 7,882 252 0.31 -0.96 18 64 None
ROL Options Chain 43.27 Call 45.00 7/17 No 0.55 0.65 0.54 -0.11 -16.93% 7,874 168 0.29 0.32 9 60 None
TSLA Options Chain 379.71 Call 390.00 7/02 No 4.65 4.80 4.79 +0.49 +11.40% 7,841 2,152 0.46 0.34 10 59 None
NVDA Options Chain 192.53 Call 210.00 7/10 No 0.64 0.72 0.70 -0.69 -49.64% 7,821 13,320 0.36 0.11 18 64 None
MU Options Chain 1,188.26 Call 1,300.00 7/02 No 8.00 9.30 8.77 -24.23 -73.43% 7,821 4,457 0.96 0.15 12 66 None
NFLX Options Chain 71.40 Call 75.00 7/17 Yes 2.90 3.10 3.08 +1.13 +57.95% 7,784 17,948 0.51 0.47 9 63 None
AAPL Options Chain 276.29 Put 272.50 6/29 No 0.20 0.46 0.26 -2.35 -90.04% 7,776 505 0.26 -0.11 8 61 None
BAC Options Chain 58.19 Call 59.00 7/02 No 0.18 0.20 0.19 -0.15 -44.12% 7,754 3,023 0.19 0.24 10 64 None
AAPL Options Chain 276.29 Call 287.50 6/29 No 0.38 0.89 0.89 +0.52 +140.55% 7,739 1,338 0.21 0.17 8 61 None
TSLA Options Chain 379.71 Call 405.00 6/29 No 0.12 0.14 0.14 -0.11 -44.00% 7,736 2,409 0.36 0.01 10 59 None
TSLA Options Chain 379.71 Put 140.00 7/02 No 0.00 0.01 0.01 0.00 0.00% 7,735 111 2.41 0.00 10 59 None
BB Options Chain 10.34 Call 12.00 7/17 No 0.82 0.85 0.80 +0.33 +70.22% 7,724 10,822 0.98 0.46 10 36 None
NVDA Options Chain 192.53 Put 205.00 7/02 No 13.15 13.50 12.85 +2.62 +25.62% 7,672 9,136 0.37 -0.91 18 64 None
MSTR Options Chain 85.52 Put 90.00 7/02 No 9.30 9.95 9.67 +2.02 +26.41% 7,663 10,659 1.05 -0.73 4 61 None
NVDA Options Chain 192.53 Call 215.00 7/17 No 0.92 0.97 0.95 -0.54 -36.25% 7,601 34,656 0.37 0.11 18 64 None
MSFT Options Chain 372.97 Call 370.00 7/02 No 7.65 9.05 10.20 +8.17 +402.47% 7,594 3,037 0.41 0.55 12 65 None
MU Options Chain 1,188.26 Call 1,400.00 7/02 No 2.50 3.00 2.78 -9.72 -77.76% 7,580 8,810 0.98 0.05 12 66 None
MSTR Options Chain 85.52 Call 92.00 7/02 No 1.32 1.51 1.51 -1.12 -42.59% 7,575 147 1.09 0.22 4 61 None
SPCX Options Chain 152.80 Put 140.00 7/02 No 1.35 1.45 1.35 -0.35 -20.59% 7,554 3,136 0.76 -0.16 3 25 None
AAPL Options Chain 276.29 Call 290.00 7/17 No 3.45 4.65 4.11 +1.66 +67.76% 7,550 17,921 0.26 0.37 8 61 None
KO Options Chain 82.63 Call 84.00 7/02 No 0.26 0.33 0.25 +0.16 +177.78% 7,541 1,584 0.17 0.25 12 70 None
DGXX Options Chain 5.68 Call 9.00 7/17 No 0.05 0.10 0.06 0.00 0.00% 7,518 11,510 1.41 0.07 3 16 None
INTC Options Chain 131.84 Call 170.00 7/17 No 1.21 1.35 1.27 -0.83 -39.53% 7,457 10,501 0.87 0.11 4 55 None
SOFI Options Chain 17.88 Put 17.00 7/02 No 0.19 0.20 0.19 -0.23 -54.77% 7,451 5,905 0.58 -0.23 11 50 None
TSLA Options Chain 379.71 Put 370.00 7/02 No 4.75 4.90 4.68 -2.39 -33.81% 7,446 3,228 0.46 -0.31 10 59 None
INTC Options Chain 131.84 Call 130.00 7/02 No 4.40 4.70 4.61 -3.64 -44.13% 7,434 6,606 0.86 0.48 4 55 None
GOOGL Options Chain 342.76 Put 150.00 7/02 No 0.00 0.01 0.01 0.00 0.00% 7,400 0 1.99 0.00 10 64 None
NFLX Options Chain 71.40 Put 70.00 7/02 No 0.17 0.19 0.19 -0.62 -76.55% 7,386 3,599 0.34 -0.14 9 63 None
AAPL Options Chain 276.29 Call 295.00 7/02 No 0.50 0.82 0.82 +0.48 +141.18% 7,366 6,524 0.28 0.13 8 61 None
MRNA Options Chain 67.27 Call 72.00 7/02 No 1.22 1.37 1.32 +1.13 +594.74% 7,341 11 0.86 0.29 9 43 None
TSLA Options Chain 379.71 Put 375.00 7/02 No 6.60 6.75 6.60 -2.70 -29.04% 7,336 3,749 0.46 -0.40 10 59 None
MSFT Options Chain 372.97 Call 400.00 7/02 No 0.85 1.00 0.95 +0.78 +458.83% 7,334 5,156 0.43 0.09 12 65 None
MU Options Chain 1,188.26 Put 700.00 7/02 No 1.25 1.33 1.28 -0.02 -1.54% 7,329 3,513 1.81 0.00 12 66 None
NFLX Options Chain 71.40 Call 78.00 7/02 No 0.19 0.22 0.22 +0.14 +175.00% 7,298 3,359 0.36 0.12 9 63 None
NVDA Options Chain 192.53 Call 220.00 7/02 No 0.03 0.04 0.04 -0.05 -55.56% 7,253 24,464 0.44 0.00 18 64 None
ORCL Options Chain 148.53 Call 160.00 7/02 No 0.73 0.83 0.84 -1.11 -56.93% 7,250 667 0.53 0.15 7 60 None
IREN Options Chain 47.21 Put 38.50 7/10 No 0.99 1.17 1.10 +0.15 +15.79% 7,210 29 1.20 -0.16 9 44 None
IBRX Options Chain 7.75 Call 10.00 7/17 No 0.45 0.50 0.46 +0.31 +206.67% 7,101 9,595 1.06 0.34 5 34 None
RGTI Options Chain 18.36 Put 14.00 7/02 No 0.03 0.04 0.04 -0.01 -20.00% 7,100 315 1.18 -0.03 3 18 None
MARA Options Chain 14.54 Call 16.00 7/02 No 0.16 0.19 0.17 +0.06 +54.55% 7,096 3,700 0.85 0.22 3 41 None
HIVE Options Chain 3.80 Call 4.50 7/17 No 0.40 0.50 0.43 +0.21 +95.46% 7,079 568 1.76 0.43 6 33 None
BB Options Chain 10.34 Call 11.00 7/02 No 0.75 0.80 0.75 +0.44 +141.94% 7,052 5,347 0.98 0.64 10 36 None
TSLA Options Chain 379.71 Put 380.00 7/02 No 8.90 9.35 8.93 -3.07 -25.59% 7,046 3,590 0.45 -0.49 10 59 None
FOXA Options Chain 48.71 Call 50.00 10/16 Yes 3.70 4.90 4.30 +0.10 +2.39% 7,040 210 0.37 0.56 11 52 None
MSFT Options Chain 372.97 Call 385.00 6/29 No 0.39 0.86 0.81 +0.73 +912.50% 7,022 529 0.33 0.10 12 65 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 3 47 None
KYIV Options Chain 14.75 Call 12.50 9/18 No 2.70 4.20 3.08 +0.93 +43.26% 7,000 10,184 1.01 0.85 3 16 None
SPCX Options Chain 152.80 Call 450.00 7/17 No 0.15 0.20 0.15 +0.02 +15.39% 7,000 5,665 1.75 0.00 3 25 None
TENB Options Chain 30.22 Call 30.00 9/18 Yes 4.00 4.50 4.11 +1.66 +67.76% 6,942 100 0.71 0.57 5 41 None
MSFT Options Chain 372.97 Call 450.00 7/17 No 0.45 0.60 0.60 +0.30 +100.00% 6,929 29,814 0.43 0.04 12 65 None
MSFT Options Chain 372.97 Call 372.50 6/29 No 3.00 4.50 4.75 +4.12 +653.97% 6,923 381 0.35 0.48 12 65 None
AMZN Options Chain 226.66 Call 232.50 7/02 No 3.05 3.85 4.01 +1.84 +84.80% 6,917 4,065 0.34 0.46 12 65 None
SPCE Options Chain 2.95 Call 3.00 7/02 No 0.15 0.20 0.16 +0.12 +300.00% 6,905 5,513 1.13 0.48 5 31 None
TSLA Options Chain 379.71 Call 400.00 7/17 No 7.90 8.05 8.20 +1.14 +16.15% 6,895 12,333 0.43 0.32 10 59 None
MSTR Options Chain 85.52 Put 75.00 7/17 No 4.45 5.00 4.62 +0.45 +10.80% 6,887 13,477 1.03 -0.31 4 61 None
MRNA Options Chain 67.27 Call 68.00 7/02 No 2.41 2.70 2.53 +2.01 +386.54% 6,864 27 0.85 0.48 9 43 None
NVDA Options Chain 192.53 Put 180.00 7/17 No 2.29 2.46 2.37 +0.41 +20.92% 6,849 84,478 0.39 -0.22 18 64 None
QCOM Options Chain 189.39 Call 220.00 7/02 No 0.68 0.78 0.73 -3.17 -81.29% 6,821 1,617 0.84 0.08 14 71 None
BAC Options Chain 58.19 Call 58.00 7/02 No 0.52 0.55 0.55 -0.24 -30.38% 6,814 2,813 0.20 0.48 10 64 None
NVDA Options Chain 192.53 Call 250.00 7/17 No 0.10 0.12 0.12 0.00 0.00% 6,789 102,863 0.48 0.01 18 64 None
MSFT Options Chain 372.97 Put 365.00 6/29 No 1.39 1.75 1.75 -11.05 -86.33% 6,754 1,185 0.29 -0.25 12 65 None
NVDA Options Chain 192.53 Put 187.50 7/02 No 1.71 1.99 1.73 +0.41 +31.07% 6,734 4,854 0.37 -0.29 18 64 None
NVDA Options Chain 192.53 Put 185.00 7/02 No 1.11 1.23 1.20 +0.35 +41.18% 6,718 47,467 0.38 -0.21 18 64 None
NOK Options Chain 13.97 Call 15.00 7/02 No 0.05 0.06 0.05 -0.19 -79.17% 6,708 9,949 0.81 0.09 12 44 None
INTC Options Chain 131.84 Call 150.00 7/02 No 0.50 0.56 0.54 -1.05 -66.04% 6,701 9,598 0.87 0.09 4 55 None
SPCE Options Chain 2.95 Call 3.00 7/10 No 0.15 0.30 0.23 +0.15 +187.50% 6,662 757 1.08 0.50 5 31 None
CSCO Options Chain 119.58 Put 108.00 7/10 No 0.92 1.40 1.06 +0.59 +125.54% 6,655 6,458 0.35 -0.23 9 62 None
NVDA Options Chain 192.53 Call 202.50 7/01 No 0.41 0.48 0.48 -0.92 -65.72% 6,644 2,315 0.37 0.11 18 64 None
NFLX Options Chain 71.40 Call 73.00 7/02 No 1.52 1.70 1.67 +1.10 +192.99% 6,642 4,707 0.33 0.61 9 63 None
AAPL Options Chain 276.29 Put 290.00 7/17 No 9.70 12.25 8.95 -7.70 -46.25% 6,637 17,207 0.23 -0.63 8 61 None
CAPR Options Chain 30.20 Put 20.00 8/21 Yes 4.60 5.90 5.15 +3.15 +157.50% 6,611 1 2.34 -0.22 7 42 None
SNDK Options Chain 2,090.71 Put 1,700.00 7/02 No 15.60 17.60 16.00 +3.57 +28.73% 6,586 409 1.31 -0.08 3 22 None
INTC Options Chain 131.84 Call 160.00 7/24 Yes 3.95 4.25 4.15 -1.40 -25.23% 6,555 1,098 0.94 0.24 4 55 None
MRNA Options Chain 67.27 Call 70.00 7/02 No 1.81 1.85 1.81 +1.49 +465.63% 6,531 653 0.86 0.38 9 43 None
AMC Options Chain 1.87 Call 2.00 8/21 Yes 0.46 0.50 0.48 +0.18 +60.00% 6,531 42,179 1.22 0.65 8 25 None
NVDA Options Chain 192.53 Call 235.00 7/17 No 0.20 0.24 0.24 -0.04 -14.29% 6,515 30,629 0.43 0.03 18 64 None
NVDA Options Chain 192.53 Put 192.50 7/02 No 3.65 4.05 3.84 +1.23 +47.13% 6,499 5,304 0.36 -0.50 18 64 None
MSTR Options Chain 85.52 Call 200.00 7/02 No 0.00 0.01 0.01 -0.01 -50.00% 6,496 554 2.24 0.00 4 61 None
BX Options Chain 114.18 Put 110.00 7/17 No 2.38 2.66 2.51 -0.29 -10.36% 6,440 3,653 0.44 -0.32 10 70 None
FTNT Options Chain 150.42 Call 160.00 7/17 No 3.20 3.25 3.23 +0.23 +7.67% 6,409 1,753 0.43 0.33 10 53 None
CMCSA Options Chain 22.76 Call 24.00 7/17 No 0.19 0.28 0.23 +0.03 +15.00% 6,409 23,213 0.30 0.23 16 69 None
TSLA Options Chain 379.71 Call 372.50 6/29 No 8.00 9.15 9.22 +1.72 +22.94% 6,407 1,003 0.33 0.74 10 59 None
GOOG Options Chain 341.29 Call 347.50 7/02 No 1.58 2.00 1.82 -1.63 -47.25% 6,389 316 0.34 0.22 12 70 None
QCOM Options Chain 189.39 Put 170.00 7/17 No 4.70 5.35 5.00 +2.54 +103.26% 6,380 7,231 0.71 -0.24 14 71 None
BABA Options Chain 95.15 Put 88.00 7/02 No 0.28 0.36 0.32 -0.05 -13.52% 6,379 30 0.49 -0.11 11 58 None
AAPL Options Chain 276.29 Put 265.00 7/17 No 1.35 2.34 1.73 -1.79 -50.86% 6,379 16,855 0.28 -0.16 8 61 None
NIO Options Chain 4.86 Call 5.00 7/02 No 0.08 0.09 0.09 +0.02 +28.58% 6,351 8,364 0.59 0.37 9 30 None
MSFT Options Chain 372.97 Call 375.00 7/02 No 5.50 6.65 6.85 +5.30 +341.94% 6,320 2,279 0.42 0.44 12 65 None
MSFT Options Chain 372.97 Put 335.00 7/02 No 0.15 0.25 0.24 -1.36 -85.00% 6,268 5,693 0.41 -0.04 12 65 None
MU Options Chain 1,188.26 Call 1,250.00 7/02 No 15.00 16.55 16.10 -34.00 -67.87% 6,260 2,635 0.95 0.23 12 66 None
SOFI Options Chain 17.88 Call 18.00 7/17 No 0.91 0.96 0.95 +0.22 +30.14% 6,254 23,948 0.58 0.52 11 50 None
MU Options Chain 1,188.26 Put 950.00 7/02 No 8.30 9.45 9.25 +3.45 +59.49% 6,231 3,401 1.13 -0.09 12 66 None
KR Options Chain 57.73 Call 61.00 7/02 No 0.05 0.10 0.08 -0.09 -52.95% 6,216 81 0.28 0.09 11 55 None
AEVA Options Chain 20.20 Call 22.50 7/17 No 1.90 2.00 1.95 +0.67 +52.35% 6,204 718 1.36 0.45 5 35 None
PLTR Options Chain 112.93 Call 120.00 7/17 No 2.68 2.86 2.80 +1.20 +75.00% 6,200 4,250 0.49 0.34 11 51 None
GOOGL Options Chain 342.76 Call 350.00 6/29 No 0.07 0.32 0.32 -1.67 -83.92% 6,178 1,860 0.29 0.07 10 64 None
NOW Options Chain 89.90 Call 100.00 7/02 No 2.20 2.30 2.20 +1.85 +528.58% 6,159 3,183 0.57 0.44 10 55 None
ADBE Options Chain 194.07 Call 250.00 7/17 No 0.32 0.40 0.32 +0.16 +100.00% 6,156 5,998 0.48 0.02 9 54 None
PLTR Options Chain 112.93 Call 112.00 7/02 No 3.30 3.50 3.42 +1.90 +125.00% 6,128 962 0.51 0.58 11 51 None
PLTR Options Chain 112.93 Put 110.00 7/02 No 1.55 1.65 1.56 -3.28 -67.77% 6,124 1,751 0.49 -0.32 11 51 None
STM Options Chain 71.42 Call 75.00 7/02 No 1.25 1.70 1.25 -2.05 -62.13% 6,111 87 0.76 0.33 9 53 None
UVE Options Chain 41.13 Call 45.00 7/17 No 0.25 0.40 0.29 +0.24 +480.00% 6,105 17 0.41 0.05 22 51
Growth Stock List
MU Options Chain 1,188.26 Put 1,100.00 7/02 No 38.85 44.50 44.50 +22.05 +98.22% 6,096 4,013 0.96 -0.38 12 66 None
HOOD Options Chain 93.01 Call 105.00 7/02 No 1.22 1.29 1.25 +0.70 +127.28% 6,070 4,077 0.68 0.25 11 55 None
TSLA Options Chain 379.71 Put 310.00 7/01 No 0.12 0.14 0.11 -0.10 -47.62% 6,068 34 0.79 0.00 10 59 None
MSTR Options Chain 85.52 Call 100.00 7/02 No 0.55 0.58 0.58 -0.39 -40.21% 6,061 8,280 1.15 0.10 4 61 None
TECH Options Chain 71.00 Call 75.00 9/18 Yes 0.05 0.10 0.10 0.00 0.00% 6,061 372 0.06 0.10 12 51 None
HIMS Options Chain 32.39 Put 21.00 7/02 No 0.00 0.08 0.02 -0.01 -33.34% 6,050 345 2.65 0.00 5 40 None
GME Options Chain 21.07 Call 21.50 7/02 No 0.35 0.52 0.49 +0.24 +96.00% 6,032 2,850 0.33 0.64 15 49 None
MSTR Options Chain 85.52 Call 117.00 7/02 No 0.00 0.49 0.21 +0.03 +16.67% 6,027 6,212 1.52 0.01 4 61 None
FLR Options Chain 53.05 Call 60.00 8/21 Yes 2.45 2.65 2.50 +0.20 +8.70% 6,027 164 0.56 0.35 11 47 None
F Options Chain 14.12 Call 14.00 7/17 No 0.55 0.60 0.59 -0.03 -4.84% 6,003 11,717 0.37 0.57 9 46 None
WEN Options Chain 7.80 Call 9.00 7/17 No 0.45 0.50 0.50 +0.10 +25.00% 6,000 6,129 1.20 0.36 10 39 None
BABA Options Chain 95.15 Call 100.00 7/02 No 0.63 0.68 0.65 -0.11 -14.48% 5,995 4,394 0.47 0.21 11 58 None
AAPL Options Chain 276.29 Put 275.00 7/01 No 0.88 2.00 1.50 -3.15 -67.75% 5,990 2,959 0.28 -0.18 8 61 None
AMZN Options Chain 226.66 Call 210.00 6/29 No 19.60 22.90 21.00 +2.83 +15.58% 5,974 91 0.95 1.00 12 65 None
PATH Options Chain 10.53 Call 11.50 7/02 No 0.05 0.08 0.06 +0.02 +50.00% 5,956 14,665 0.64 0.15 20 41
Growth Stock List
AMZN Options Chain 226.66 Call 250.00 7/17 No 1.67 1.95 1.95 +0.55 +39.29% 5,948 26,617 0.34 0.18 12 65 None
AAPL Options Chain 276.29 Call 290.00 7/01 No 0.68 1.78 1.78 +1.14 +178.13% 5,946 1,014 0.29 0.24 8 61 None
SOFI Options Chain 17.88 Put 17.50 7/02 No 0.33 0.35 0.34 -0.33 -49.26% 5,943 2,961 0.55 -0.36 11 50 None
MSTR Options Chain 85.52 Call 115.00 7/17 No 0.85 0.92 0.90 -0.40 -30.77% 5,934 6,029 1.01 0.10 4 61 None
NVDA Options Chain 192.53 Call 240.00 7/17 No 0.17 0.19 0.18 -0.02 -10.00% 5,926 40,975 0.45 0.02 18 64 None
WBD Options Chain 27.12 Call 29.00 7/17 No 0.25 0.43 0.25 -0.08 -24.25% 5,910 50,358 0.43 0.23 3 19 None
MSFT Options Chain 372.97 Call 485.00 6/29 No 0.00 0.05 0.02 % 5,909 0 1.07 0.00 12 65 None
NVDA Options Chain 192.53 Call 197.50 7/01 No 1.20 1.28 1.28 -1.82 -58.71% 5,901 1,403 0.36 0.26 18 64 None
AAP Options Chain 59.40 Call 65.00 7/17 No 1.60 2.20 1.85 +0.85 +85.00% 5,900 4,545 0.53 0.37 10 45 None
ASTS Options Chain 66.08 Call 80.00 7/02 No 1.00 1.11 1.06 +0.58 +120.84% 5,894 2,366 1.01 0.21 5 39 None
KO Options Chain 82.63 Call 83.00 7/02 No 0.54 0.68 0.59 +0.40 +210.53% 5,893 1,127 0.17 0.45 12 70 None
AAPL Options Chain 276.29 Call 282.50 7/02 No 3.00 5.00 5.17 +3.18 +159.80% 5,891 2,360 0.27 0.54 8 61 None
AAPL Options Chain 276.29 Call 285.00 7/17 No 5.20 7.10 7.01 +3.31 +89.46% 5,883 10,006 0.27 0.48 8 61 None
SOFI Options Chain 17.88 Call 20.00 7/17 No 0.30 0.32 0.32 +0.08 +33.34% 5,878 36,685 0.57 0.23 11 50 None
STM Options Chain 71.42 Call 73.00 7/02 No 1.90 2.35 2.05 -1.55 -43.06% 5,867 83 0.75 0.44 9 53 None
FTNT Options Chain 150.42 Put 140.00 7/02 No 0.23 0.68 0.48 -0.50 -51.02% 5,849 175 0.50 -0.08 10 53 None
META Options Chain 544.98 Put 540.00 6/29 No 1.22 2.10 1.55 -3.95 -71.82% 5,849 575 0.24 -0.21 15 74 None
NVDA Options Chain 192.53 Put 170.00 7/01 No 0.10 0.12 0.10 -0.03 -23.08% 5,819 472 0.54 -0.02 18 64 None
BMY Options Chain 55.90 Call 59.00 7/02 No 0.17 0.21 0.21 +0.15 +250.00% 5,806 242 0.29 0.17 15 61 None
GOOGL Options Chain 342.76 Call 345.00 6/29 No 0.61 0.95 0.80 -3.06 -79.28% 5,793 425 0.28 0.17 10 64 None
NFLX Options Chain 71.40 Put 71.00 7/02 No 0.30 0.34 0.30 -0.96 -76.19% 5,772 2,011 0.33 -0.20 9 63 None
MSTR Options Chain 85.52 Call 85.00 7/02 No 3.20 3.45 3.30 -2.16 -39.56% 5,769 350 1.11 0.42 4 61 None
DOMO Options Chain 2.45 Call 5.00 11/20 No 0.30 0.35 0.30 +0.05 +20.00% 5,767 8,179 1.19 0.35 8 23 None
OPEN Options Chain 4.31 Call 4.50 7/02 No 0.12 0.15 0.13 -0.01 -7.15% 5,767 12,920 0.83 0.43 5 31 None
NOK Options Chain 13.97 Call 13.00 7/02 No 0.46 0.50 0.48 -0.76 -61.29% 5,749 766 0.73 0.52 12 44 None
T Options Chain 22.72 Call 22.50 7/02 No 0.40 0.44 0.41 +0.11 +36.67% 5,745 1,335 0.27 0.61 8 61 None
MSFT Options Chain 372.97 Call 480.00 7/02 No 0.02 0.06 0.03 +0.02 +200.00% 5,740 16,735 0.70 0.00 12 65 None
NVDA Options Chain 192.53 Put 170.00 6/29 No 0.02 0.04 0.03 -0.06 -66.67% 5,739 411 0.59 0.00 18 64 None
TSLA Options Chain 379.71 Call 410.00 7/02 No 1.17 1.20 1.22 +0.02 +1.67% 5,738 3,892 0.47 0.10 10 59 None
NVDA Options Chain 192.53 Call 195.00 7/01 No 1.87 2.00 1.92 -2.28 -54.29% 5,728 650 0.36 0.37 18 64 None
MSFT Options Chain 372.97 Call 377.50 6/29 No 1.96 2.38 2.09 +1.84 +736.00% 5,720 418 0.34 0.29 12 65 None
INTC Options Chain 131.84 Call 138.00 7/02 No 2.00 2.14 2.10 -2.40 -53.34% 5,710 519 0.85 0.28 4 55 None
AAPL Options Chain 276.29 Call 305.00 7/17 No 0.74 1.35 1.02 +0.45 +78.95% 5,706 25,762 0.26 0.12 8 61 None
GOOGL Options Chain 342.76 Call 355.00 7/02 No 0.75 1.15 0.90 -1.65 -64.71% 5,702 3,638 0.36 0.13 10 64 None
PLTR Options Chain 112.93 Put 110.00 7/17 No 3.70 4.10 4.35 -2.45 -36.03% 5,698 16,331 0.49 -0.37 11 51 None
NVDA Options Chain 192.53 Put 182.50 7/01 No 0.50 0.60 0.51 -0.01 -1.93% 5,688 468 0.38 -0.14 18 64 None
SPCX Options Chain 152.80 Put 135.00 7/02 No 0.75 0.80 0.73 -0.27 -27.00% 5,672 8,489 0.79 -0.10 3 25 None
SPCX Options Chain 152.80 Call 160.00 7/17 No 7.30 7.60 7.40 -0.70 -8.65% 5,665 5,679 0.71 0.42 3 25 None
HIMS Options Chain 32.39 Call 35.00 7/17 No 2.34 2.40 2.40 +0.47 +24.36% 5,663 9,787 0.87 0.49 5 40 None
CAPR Options Chain 30.20 Call 30.00 8/21 Yes 7.00 7.50 7.30 -0.27 -3.57% 5,662 1,130 2.06 0.60 7 42 None
WEN Options Chain 7.80 Put 7.50 7/02 No 0.30 0.35 0.32 -0.35 -52.24% 5,652 1,770 1.16 -0.37 10 39 None
MSTR Options Chain 85.52 Put 50.00 7/02 No 0.14 0.22 0.21 0.00 0.00% 5,652 7,695 2.10 -0.01 4 61 None
BMNR Options Chain 13.39 Call 14.00 7/02 No 0.33 0.37 0.35 +0.01 +2.95% 5,645 1,737 0.74 0.41 13 34 None
IREN Options Chain 47.21 Put 38.00 7/02 No 0.39 0.44 0.42 -0.12 -22.23% 5,643 1,217 1.38 -0.08 9 44 None
PATH Options Chain 10.53 Call 10.50 7/02 No 0.31 0.35 0.32 +0.17 +113.34% 5,642 3,750 0.59 0.52 20 41
Growth Stock List
PLTR Options Chain 112.93 Put 106.00 7/10 No 1.49 1.73 1.57 -2.13 -57.57% 5,642 2,050 0.49 -0.23 11 51 None
WEN Options Chain 7.80 Call 10.00 7/02 No 0.15 0.20 0.16 -0.04 -20.00% 5,627 10,262 1.92 0.17 10 39 None
TSLA Options Chain 379.71 Put 360.00 6/29 No 0.32 0.35 0.33 -1.06 -76.26% 5,627 2,383 0.38 -0.05 10 59 None
MSTR Options Chain 85.52 Put 60.00 7/17 No 1.60 1.73 1.60 +0.02 +1.27% 5,623 6,253 1.27 -0.13 4 61 None
MSFT Options Chain 372.97 Call 390.00 7/02 No 2.05 2.44 2.05 +1.63 +388.10% 5,622 2,529 0.43 0.19 12 65 None
INTC Options Chain 131.84 Call 134.00 7/02 No 3.05 3.30 3.43 -2.67 -43.77% 5,595 444 0.85 0.37 4 55 None
TSLA Options Chain 379.71 Call 380.00 7/02 No 8.60 8.80 8.70 +1.30 +17.57% 5,595 1,836 0.46 0.51 10 59 None
SNAP Options Chain 4.35 Call 4.50 7/02 No 0.10 0.11 0.11 -0.01 -8.34% 5,594 5,761 0.64 0.42 8 29 None
SPCX Options Chain 152.80 Put 145.00 7/02 No 2.45 2.55 2.51 -0.39 -13.45% 5,587 2,031 0.73 -0.26 3 25 None
AMZN Options Chain 226.66 Put 230.00 6/29 No 1.38 2.58 1.51 -3.59 -70.40% 5,574 736 0.27 -0.42 12 65 None
C Options Chain 145.27 Put 138.00 7/17 Yes 2.55 2.93 2.72 +0.82 +43.16% 5,573 216 0.33 -0.34 10 69 None
NFLX Options Chain 71.40 Call 80.00 7/17 Yes 1.43 1.48 1.47 +0.59 +67.05% 5,570 26,793 0.51 0.28 9 63 None
PLTR Options Chain 112.93 Call 116.00 7/02 No 1.68 1.75 1.77 +1.00 +129.87% 5,567 1,050 0.51 0.37 11 51 None
TSLA Options Chain 379.71 Put 370.00 7/01 No 3.55 3.65 3.59 -2.34 -39.46% 5,544 1,360 0.42 -0.29 10 59 None
CSCO Options Chain 119.58 Call 130.00 7/17 No 0.20 0.27 0.23 -0.56 -70.89% 5,534 12,623 0.35 0.06 9 62 None
HOOD Options Chain 93.01 Put 64.00 7/10 No 0.05 0.08 0.06 -0.04 -40.00% 5,527 31 0.99 0.00 11 55 None
AAP Options Chain 59.40 Call 60.00 7/17 No 3.60 4.70 4.07 +2.07 +103.50% 5,516 271 0.53 0.62 10 45 None
AAPL Options Chain 276.29 Call 280.00 7/17 No 7.90 9.65 9.75 +4.30 +78.90% 5,512 41,166 0.29 0.59 8 61 None
PLTR Options Chain 112.93 Call 113.00 7/02 No 2.89 3.00 2.95 +1.61 +120.15% 5,502 3,843 0.51 0.52 11 51 None
MU Options Chain 1,188.26 Put 150.00 7/02 No 0.00 0.02 0.01 0.00 0.00% 5,500 6,009 0.00 0.00 12 66 None
AAL Options Chain 17.54 Put 15.50 7/02 No 0.02 0.08 0.05 +0.01 +25.00% 5,488 7,355 0.73 -0.05 7 42 None
DOMO Options Chain 2.45 Call 2.50 7/17 No 0.70 0.80 0.73 +0.30 +69.77% 5,468 36,487 1.78 0.73 8 23 None
NVDA Options Chain 192.53 Put 185.00 6/29 No 0.24 0.30 0.25 -0.06 -19.36% 5,466 7,804 0.31 -0.11 18 64 None
RIVN Options Chain 15.63 Call 16.00 7/02 No 0.34 0.37 0.35 +0.20 +133.34% 5,424 9,566 0.62 0.41 7 36 None
XOM Options Chain 136.54 Call 146.00 7/02 No 0.11 0.15 0.12 -0.07 -36.85% 5,420 399 0.32 0.05 9 64 None
NVDA Options Chain 192.53 Call 190.00 7/02 No 4.50 4.95 4.90 -2.95 -37.58% 5,417 4,584 0.39 0.61 18 64 None
WBD Options Chain 27.12 Call 28.00 7/02 No 0.05 0.10 0.08 -0.18 -69.24% 5,411 36,730 0.34 0.15 3 19 None
PLTR Options Chain 112.93 Put 70.00 7/17 No 0.10 0.18 0.14 -0.07 -33.34% 5,404 9,979 0.99 0.00 11 51 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
NFLX Options Chain 71.40 Call 80.00 7/10 No 0.30 0.31 0.32 +0.16 +100.00% 5,380 5,990 0.35 0.13 9 63 None
PYPL Options Chain 42.46 Call 44.50 7/02 No 0.59 0.64 0.61 +0.42 +221.06% 5,374 1,511 0.31 0.47 14 59 None
NVDA Options Chain 192.53 Call 215.00 7/02 No 0.07 0.08 0.08 -0.11 -57.90% 5,371 26,642 0.41 0.01 18 64 None
UMC Options Chain 27.82 Call 25.00 10/16 Yes 5.00 5.40 5.30 -1.50 -22.06% 5,327 16,626 0.88 0.62 20 5 None
IBM Options Chain 271.63 Call 285.00 7/02 No 1.75 1.83 1.78 +1.19 +201.70% 5,323 732 0.45 0.21 13 72 None
MU Options Chain 1,188.26 Put 155.00 7/17 No 0.01 0.23 0.04 0.00 0.00% 5,322 602 0.00 0.00 12 66 None
SNDK Options Chain 2,090.71 Put 915.00 7/02 No 0.70 1.10 1.10 +0.10 +10.00% 5,320 81 2.55 0.00 3 22 None
FIG Options Chain 16.95 Call 20.00 7/02 No 0.29 0.33 0.34 +0.24 +240.00% 5,303 1,068 0.83 0.28 3 18 None
IREN Options Chain 47.21 Call 50.00 7/02 No 1.38 1.52 1.46 -0.25 -14.62% 5,296 4,321 1.08 0.35 9 44 None
NVDA Options Chain 192.53 Call 230.00 7/17 No 0.29 0.31 0.30 -0.11 -26.83% 5,286 47,040 0.41 0.04 18 64 None
AMZN Options Chain 226.66 Call 242.50 7/02 No 0.69 +0.22 +46.81% 5,266 2,902 0.00 0.14 12 65 None
SHOP Options Chain 116.86 Put 108.00 7/02 No 0.50 0.72 0.69 -0.90 -56.61% 5,256 174 0.58 -0.14 9 56 None
BP Options Chain 37.91 Call 39.00 7/02 No 0.04 0.21 0.04 -0.22 -84.62% 5,249 701 0.35 0.09 11 59 None
REPL Options Chain 11.63 Put 9.00 7/17 Yes 0.20 0.50 0.25 -0.13 -34.22% 5,246 284 1.16 -0.11 10 26 None
KYIV Options Chain 14.75 Call 25.00 9/18 No 0.00 0.95 0.30 +0.15 +100.00% 5,244 5,244 1.10 0.02 3 16 None
WEST Options Chain 9.39 Put 8.00 8/21 No 0.30 0.70 0.46 % 5,239 0 0.86 -0.22 3 16 None
WULF Options Chain 26.12 Put 23.50 7/10 No 0.93 1.14 1.04 +0.06 +6.13% 5,235 221 1.03 -0.29 2 39 None
AMZN Options Chain 226.66 Call 245.00 7/17 No 2.35 3.05 2.90 +0.78 +36.80% 5,230 22,673 0.34 0.25 12 65 None
MSFT Options Chain 372.97 Put 370.00 6/29 No 2.85 4.00 2.92 -15.27 -83.95% 5,218 724 0.28 -0.42 12 65 None
WULF Options Chain 26.12 Put 25.50 7/10 No 1.66 1.96 1.82 +0.11 +6.44% 5,214 125 0.99 -0.44 2 39 None
DHT Options Chain 18.09 Call 20.00 7/17 No 0.10 0.15 0.10 -0.15 -60.00% 5,202 10,353 0.46 0.14 9 56 None
AMD Options Chain 529.33 Call 520.00 7/02 No 18.50 20.10 20.25 -8.81 -30.32% 5,167 603 0.74 0.53 12 61 None
OKLO Options Chain 51.34 Put 35.00 7/17 No 0.25 0.31 0.30 +0.02 +7.15% 5,164 605 1.00 -0.05 3 21 None
TSLA Options Chain 379.71 Call 392.50 6/29 No 0.66 0.71 0.71 -0.34 -32.39% 5,157 659 0.32 0.13 10 59 None
WULF Options Chain 26.12 Call 27.00 7/02 No 0.75 0.85 0.80 -0.27 -25.24% 5,143 1,955 0.97 0.38 2 39 None
TSLA Options Chain 379.71 Call 420.00 7/02 No 0.62 0.65 0.65 -0.03 -4.42% 5,140 3,244 0.50 0.05 10 59 None
MSFT Options Chain 372.97 Put 360.00 6/29 No 0.61 0.88 0.76 -9.04 -92.25% 5,115 661 0.32 -0.12 12 65 None
SPCX Options Chain 152.80 Put 135.00 7/17 No 3.40 3.60 3.50 -0.45 -11.40% 5,110 19,849 0.73 -0.22 3 25 None
SOFI Options Chain 17.88 Put 11.00 7/17 No 0.00 0.07 0.04 -0.07 -63.64% 5,106 344 1.19 0.00 11 50 None
TSLA Options Chain 379.71 Put 375.00 7/01 No 5.25 5.40 5.35 -3.00 -35.93% 5,106 937 0.42 -0.38 10 59 None
NWL Options Chain 5.89 Call 6.00 7/17 No 0.20 0.40 0.21 -0.01 -4.55% 5,105 9,519 0.61 0.50 8 42 None
TSLA Options Chain 379.71 Call 365.00 6/29 No 13.80 15.75 15.85 +3.66 +30.03% 5,099 267 0.33 0.89 10 59 None
AAPL Options Chain 276.29 Call 282.50 7/01 No 2.63 5.05 4.30 +2.49 +137.57% 5,098 449 0.29 0.53 8 61 None
MSTR Options Chain 85.52 Put 80.00 7/10 No 5.30 5.60 5.51 +0.71 +14.80% 5,098 7,098 1.02 -0.41 4 61 None
CRM Options Chain 151.00 Call 165.00 7/02 No 1.21 1.28 1.25 +0.92 +278.79% 5,091 568 0.43 0.24 11 63 None
FCX Options Chain 63.22 Call 65.00 7/17 No 2.08 2.42 2.25 -0.23 -9.28% 5,070 14,685 0.56 0.40 10 58 None
RKLB Options Chain 84.54 Put 60.00 7/02 No 0.00 0.02 0.05 -0.04 -44.45% 5,065 3,081 1.07 0.00 7 44 None
CVX Options Chain 172.25 Call 182.50 7/02 No 0.05 0.14 0.11 -0.12 -52.18% 5,062 945 0.28 0.03 9 71 None
TLRY Options Chain 4.64 Call 6.50 7/17 No 0.03 0.05 0.03 +0.01 +50.00% 5,059 119 0.97 0.10 12 27 None
LCID Options Chain 5.14 Put 5.00 7/17 No 0.15 0.22 0.16 -0.19 -54.29% 5,053 7,062 0.96 -0.18 7 27 None
AMD Options Chain 529.33 Call 535.00 7/02 No 12.05 13.55 14.05 -6.95 -33.10% 5,050 724 0.72 0.41 12 61 None