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 224.09 Call 227.50 8/14 No 0.76 0.79 0.76 -0.36 -32.15% 261,868 42,258 0.34 0.34 17 63 None
NVDA Options Chain 224.09 Call 225.00 8/14 No 1.84 1.88 1.84 -0.18 -8.92% 221,770 65,376 0.34 0.59 17 63 None
NVDA Options Chain 224.09 Call 230.00 8/14 No 0.28 0.29 0.29 -0.30 -50.85% 182,179 41,837 0.34 0.16 17 63 None
TSLA Options Chain 327.51 Call 335.00 8/14 No 5.05 5.20 5.05 +3.72 +279.70% 131,441 19,157 0.40 0.60 8 58 None
TSLA Options Chain 327.51 Call 340.00 8/14 No 2.36 2.38 2.38 +1.76 +283.88% 126,049 14,397 0.40 0.33 8 58 None
NVDA Options Chain 224.09 Put 225.00 8/14 No 1.39 1.43 1.43 -1.37 -48.93% 115,935 20,310 0.34 -0.41 17 63 None
TSLA Options Chain 327.51 Call 337.50 8/14 No 3.55 3.60 3.55 +2.63 +285.87% 94,359 8,065 0.40 0.46 8 58 None
AAPL Options Chain 301.40 Call 305.00 8/14 No 0.96 0.99 0.96 -0.24 -20.00% 87,175 18,538 0.25 0.35 10 66 None
NVDA Options Chain 224.09 Put 222.50 8/14 No 0.59 0.61 0.61 -1.02 -62.58% 81,927 6,867 0.36 -0.22 17 63 None
MU Options Chain 911.29 Call 1,000.00 8/14 No 1.85 1.89 1.87 +0.22 +13.34% 73,403 10,593 0.72 0.16 18 76 None
TSLA Options Chain 327.51 Put 330.00 8/14 No 0.50 0.52 0.50 -4.59 -90.18% 71,965 4,357 0.40 -0.18 8 58 None
TSLA Options Chain 327.51 Call 332.50 8/14 No 6.90 7.10 7.00 +5.08 +264.59% 70,066 8,900 0.40 0.72 8 58 None
SPCX Options Chain 146.70 Call 145.00 8/14 No 1.09 1.11 1.10 -3.51 -76.14% 68,289 14,866 0.86 0.28 5 35 None
AAPL Options Chain 301.40 Call 307.50 8/14 No 0.36 0.37 0.37 -0.27 -42.19% 67,728 23,415 0.25 0.17 10 66 None
HTZ Options Chain 2.87 Call 3.00 8/14 No 0.01 0.02 0.02 -0.13 -86.67% 64,167 79,538 2.50 0.09 11 21 None
PLTR Options Chain 171.04 Call 180.00 8/14 No 1.58 1.60 1.58 +1.25 +378.79% 63,480 23,171 0.55 0.40 11 51 None
TSLA Options Chain 327.51 Call 330.00 8/14 No 9.05 9.10 9.06 +6.31 +229.46% 60,653 12,797 0.41 0.82 8 58 None
NVDA Options Chain 224.09 Call 235.00 8/14 No 0.03 0.04 0.04 -0.11 -73.34% 57,804 44,723 0.38 0.02 17 63 None
TPG Options Chain 50.88 Call 42.50 8/21 No 9.30 10.10 9.70 +3.57 +58.24% 57,600 10,146 1.47 1.00 11 63 None
NVDA Options Chain 224.09 Put 220.00 8/14 No 0.24 0.25 0.25 -0.66 -72.53% 56,087 18,214 0.39 -0.11 17 63 None
TSLA Options Chain 327.51 Put 332.50 8/14 No 0.90 0.93 0.90 -5.92 -86.81% 55,545 983 0.40 -0.28 8 58 None
MARA Options Chain 9.64 Call 9.50 8/21 No 0.30 0.31 0.30 -0.26 -46.43% 53,308 2,295 0.78 0.43 5 39 None
NVDA Options Chain 224.09 Call 232.50 8/14 No 0.10 0.11 0.11 -0.18 -62.07% 53,004 39,236 0.35 0.06 17 63 None
TPG Options Chain 50.88 Call 45.00 8/21 No 7.00 7.60 7.20 +1.70 +30.91% 52,800 8,716 1.19 1.00 11 63 None
TSLA Options Chain 327.51 Put 335.00 8/14 No 1.53 1.56 1.55 -6.90 -81.66% 52,419 2,279 0.39 -0.40 8 58 None
AAPL Options Chain 301.40 Call 310.00 8/14 No 0.13 0.14 0.13 -0.20 -60.61% 51,701 17,651 0.27 0.07 10 66 None
AMZN Options Chain 272.28 Call 270.00 8/14 No 0.56 0.57 0.56 -0.92 -62.17% 51,282 7,805 0.31 0.16 12 68 None
NOK Options Chain 10.36 Call 14.00 9/18 No 0.14 0.16 0.15 +0.02 +15.39% 49,822 29,399 0.71 0.14 12 47 None
SPCX Options Chain 146.70 Call 150.00 8/14 No 0.36 0.39 0.38 -2.22 -85.39% 48,602 23,502 0.94 0.11 5 35 None
HTZ Options Chain 2.87 Call 3.00 8/21 No 0.09 0.10 0.09 -0.19 -67.86% 48,505 67,911 1.81 0.24 11 21 None
SMCI Options Chain 37.33 Call 40.00 8/14 No 0.50 0.54 0.52 +0.13 +33.34% 48,081 18,436 1.04 0.37 16 54 None
HTZ Options Chain 2.87 Put 2.50 8/14 No 0.14 0.17 0.16 +0.10 +166.67% 46,481 17,465 2.07 -0.53 11 21 None
MARA Options Chain 9.64 Call 10.50 8/21 No 0.08 0.10 0.10 -0.11 -52.39% 46,201 2,392 0.84 0.17 5 39 None
SPCX Options Chain 146.70 Put 140.00 8/14 No 1.73 1.78 1.75 +0.29 +19.87% 42,913 8,371 0.78 -0.41 5 35 None
TSLA Options Chain 327.51 Call 350.00 8/14 No 0.43 0.44 0.43 +0.24 +126.32% 42,398 24,359 0.48 0.06 8 58 None
MARA Options Chain 9.64 Call 10.50 8/14 No 0.00 0.01 0.02 -0.03 -60.00% 42,390 46,193 1.34 0.00 5 39 None
NFLX Options Chain 74.21 Call 80.00 8/14 No 0.15 0.16 0.16 +0.14 +700.00% 42,318 18,535 0.38 0.08 7 56 None
HTZ Options Chain 2.87 Call 2.50 8/14 No 0.05 0.06 0.05 -0.32 -86.49% 40,636 34,967 1.96 0.47 11 21 None
NFLX Options Chain 74.21 Call 78.00 8/14 No 0.75 0.78 0.78 +0.74 +1,850.00% 39,726 12,835 0.35 0.37 7 56 None
AAPL Options Chain 301.40 Put 302.50 8/14 No 1.10 1.14 1.12 -1.27 -53.14% 39,482 4,581 0.24 -0.39 10 66 None
PLTR Options Chain 171.04 Call 177.50 8/14 No 2.79 2.85 2.82 +2.20 +354.84% 39,276 7,690 0.53 0.59 11 51 None
NFLX Options Chain 74.21 Call 77.00 8/14 No 1.43 1.49 1.45 +1.38 +1,971.43% 38,764 14,065 0.35 0.65 7 56 None
SOFI Options Chain 17.84 Call 18.50 8/14 No 0.17 0.18 0.18 +0.10 +125.00% 38,021 20,384 0.54 0.45 10 50 None
TSLA Options Chain 327.51 Call 345.00 8/14 No 1.00 1.01 1.01 +0.69 +215.63% 37,797 6,971 0.43 0.15 8 58 None
TSLA Options Chain 327.51 Put 327.50 8/14 No 0.27 0.28 0.27 -3.43 -92.71% 37,568 5,294 0.41 -0.10 8 58 None
MSFT Options Chain 492.43 Call 500.00 8/14 No 1.41 1.47 1.43 -0.08 -5.30% 37,369 4,669 0.27 0.33 14 72 None
INTC Options Chain 101.17 Call 110.00 8/21 No 2.19 2.29 2.24 +0.79 +54.49% 35,528 40,667 0.70 0.36 5 55 None
TSLA Options Chain 327.51 Put 325.00 8/14 No 0.13 0.15 0.14 -2.42 -94.54% 35,509 4,815 0.41 -0.05 8 58 None
PLTR Options Chain 171.04 Call 175.00 8/14 No 4.45 4.80 4.53 +3.42 +308.11% 35,492 15,364 0.55 0.77 11 51 None
SPCX Options Chain 146.70 Put 135.00 8/14 No 0.42 0.45 0.43 -0.10 -18.87% 35,079 10,102 0.80 -0.15 5 35 None
TSLA Options Chain 327.51 Call 342.50 8/14 No 1.55 1.56 1.55 +1.10 +244.45% 35,076 2,843 0.41 0.22 8 58 None
MSTR Options Chain 94.83 Call 100.00 8/14 No 0.61 0.66 0.63 +0.13 +26.00% 33,951 19,843 0.81 0.19 4 53 None
IREN Options Chain 43.67 Call 50.00 8/14 No 0.03 0.04 0.04 -0.03 -42.86% 33,870 23,646 1.22 0.03 9 42 None
TSLA Options Chain 327.51 Put 320.00 8/14 No 0.04 0.05 0.05 -1.05 -95.46% 33,407 6,543 0.44 -0.01 8 58 None
SPCX Options Chain 146.70 Call 143.00 8/14 No 1.63 1.69 1.69 -3.76 -69.00% 32,289 2,821 0.83 0.39 5 35 None
NVDA Options Chain 224.09 Call 222.50 8/14 No 3.45 3.60 3.47 +0.07 +2.06% 32,253 22,546 0.36 0.78 17 63 None
GOOGL Options Chain 343.30 Call 350.00 8/14 No 0.91 0.94 0.94 -0.20 -17.55% 31,299 5,610 0.31 0.23 11 65 None
SMCI Options Chain 37.33 Call 42.00 8/14 No 0.15 0.17 0.16 +0.01 +6.67% 30,726 3,570 1.17 0.14 16 54 None
ONDS Options Chain 9.77 Call 10.00 8/14 Yes 0.01 0.02 0.02 -0.56 -96.56% 30,369 29,069 1.34 0.06 9 39 None
ORCL Options Chain 153.28 Call 160.00 8/14 No 0.82 0.88 0.84 -0.15 -15.16% 29,858 16,936 0.68 0.25 7 60 None
MSTR Options Chain 94.83 Call 105.00 8/14 No 0.13 0.14 0.13 0.00 0.00% 29,633 13,460 0.91 0.04 4 53 None
SPCX Options Chain 146.70 Call 150.00 8/21 No 2.80 2.84 2.80 -2.75 -49.55% 29,431 39,115 0.72 0.30 5 35 None
MU Options Chain 911.29 Call 950.00 8/14 No 14.05 14.55 14.24 +6.74 +89.87% 28,714 5,260 0.71 0.64 18 76 None
AAPL Options Chain 301.40 Call 302.50 8/14 No 2.10 2.18 2.12 -0.08 -3.64% 28,599 11,431 0.25 0.61 10 66 None
NVDA Options Chain 224.09 Call 240.00 9/04 Yes 3.80 3.90 3.85 +0.05 +1.32% 28,508 7,238 0.41 0.29 17 63 None
INTC Options Chain 101.17 Call 105.00 8/14 No 1.45 1.51 1.50 +0.63 +72.42% 28,346 11,935 0.74 0.53 5 55 None
SPCX Options Chain 146.70 Call 155.00 8/14 No 0.14 0.15 0.15 -1.28 -89.51% 27,886 18,336 1.04 0.04 5 35 None
NVDA Options Chain 224.09 Call 230.00 8/21 No 2.45 2.49 2.45 0.00 0.00% 27,860 83,778 0.32 0.36 17 63 None
ONDS Options Chain 9.77 Call 9.50 8/14 Yes 0.04 0.05 0.05 -0.74 -93.68% 27,764 14,987 1.18 0.16 9 39 None
MRVL Options Chain 217.08 Call 240.00 8/14 No 0.23 0.24 0.24 -0.16 -40.00% 27,586 9,550 0.90 0.09 10 60 None
AAPL Options Chain 301.40 Put 300.00 8/14 No 0.39 0.42 0.42 -0.92 -68.66% 27,532 11,192 0.25 -0.21 10 66 None
NVDA Options Chain 224.09 Put 215.00 8/14 No 0.06 0.07 0.06 -0.20 -76.93% 27,171 21,461 0.49 -0.03 17 63 None
ACHR Options Chain 6.29 Call 7.00 8/14 No 0.13 0.14 0.14 +0.12 +600.00% 27,085 10,836 1.03 0.19 7 37 None
INTC Options Chain 101.17 Call 106.00 8/14 No 1.06 1.10 1.04 +0.39 +60.00% 26,796 3,048 0.75 0.44 5 55 None
AI Options Chain 10.08 Call 10.50 8/14 No 0.01 0.03 0.03 -0.02 -40.00% 26,428 27,631 1.16 0.01 7 25 None
SMCI Options Chain 37.33 Call 41.00 8/14 No 0.25 0.31 0.29 +0.04 +16.00% 26,318 3,691 1.09 0.23 16 54 None
NVDA Options Chain 224.09 Call 227.50 8/17 No 1.58 1.63 1.61 -0.24 -12.98% 26,310 2,859 0.26 0.40 17 63 None
SOFI Options Chain 17.84 Call 19.00 8/14 No 0.05 0.06 0.05 +0.02 +66.67% 26,301 26,328 0.61 0.15 10 50 None
AMZN Options Chain 272.28 Put 265.00 8/14 No 1.11 1.13 1.13 -0.38 -25.17% 26,097 4,766 0.29 -0.45 12 68 None
NFLX Options Chain 74.21 Call 80.00 8/21 No 0.86 0.87 0.87 +0.73 +521.43% 26,055 31,653 0.32 0.27 7 56 None
TSLA Options Chain 327.51 Put 340.00 8/14 No 3.75 3.85 3.80 -9.00 -70.32% 25,939 1,953 0.40 -0.67 8 58 None
SMCI Options Chain 37.33 Call 43.00 8/14 No 0.09 0.10 0.09 -0.01 -10.00% 25,726 6,369 1.25 0.08 16 54 None
INTC Options Chain 101.17 Call 110.00 8/14 No 0.26 0.27 0.26 +0.05 +23.81% 25,490 16,264 0.80 0.16 5 55 None
SMCI Options Chain 37.33 Call 40.00 8/21 No 1.50 1.55 1.54 +0.52 +50.98% 25,168 24,331 0.81 0.46 16 54 None
PLTR Options Chain 171.04 Put 175.00 8/14 No 0.53 0.56 0.55 -4.37 -88.83% 25,076 3,675 0.53 -0.23 11 51 None
MU Options Chain 911.29 Put 900.00 8/14 No 1.48 1.52 1.52 -13.00 -89.54% 25,013 2,269 0.78 -0.06 18 76 None
ONDS Options Chain 9.77 Call 10.00 8/21 Yes 0.14 0.15 0.15 -0.58 -79.46% 24,809 24,436 0.91 0.23 9 39 None
NVDA Options Chain 224.09 Call 225.00 8/21 No 4.55 4.65 4.60 +0.20 +4.55% 24,807 46,057 0.32 0.55 17 63 None
SKHY Options Chain 154.41 Put 85.00 8/21 No 0.00 0.05 0.03 0.00 0.00% 24,741 60,642 1.76 0.00 3 22 None
NVDA Options Chain 224.09 Call 270.00 9/04 Yes 0.49 0.52 0.49 -0.03 -5.77% 24,480 2,041 0.43 0.07 17 63 None
SPCX Options Chain 146.70 Put 142.00 8/14 No 2.74 2.82 2.80 +0.71 +33.98% 24,458 1,498 0.79 -0.55 5 35 None
AMZN Options Chain 272.28 Call 267.50 8/14 No 1.28 1.30 1.29 -1.22 -48.61% 24,331 2,026 0.30 0.32 12 68 None
IREN Options Chain 43.67 Call 50.00 8/21 No 0.72 0.76 0.72 +0.07 +10.77% 24,260 19,844 0.93 0.23 9 42 None
SPCX Options Chain 146.70 Put 125.00 8/21 No 0.82 0.88 0.85 +0.06 +7.60% 24,131 42,011 0.71 -0.11 5 35 None
HTZ Options Chain 2.87 Call 3.50 8/28 No 0.09 0.10 0.10 -0.15 -60.00% 23,972 34,093 1.86 0.23 11 21 None
RIO Options Chain 101.22 Call 90.00 9/18 No 7.70 8.90 8.40 -2.80 -25.00% 23,969 2,884 0.41 0.94 13 73 None
PLUG Options Chain 2.26 Call 3.50 1/15 No 0.23 0.25 0.24 -0.01 -4.00% 23,787 7,899 0.94 0.35 5 25 None
SPCX Options Chain 146.70 Call 144.00 8/14 No 1.32 1.38 1.35 -3.83 -73.94% 23,758 7,973 0.84 0.33 5 35 None
FCX Options Chain 69.40 Call 80.00 9/18 No 0.61 0.71 0.66 -0.45 -40.55% 23,550 30,032 0.48 0.13 9 58 None
MSFT Options Chain 492.43 Call 507.50 8/14 No 0.25 0.27 0.26 -0.18 -40.91% 23,499 1,487 0.29 0.09 14 72 None
NOK Options Chain 10.36 Put 9.00 9/18 No 0.21 0.22 0.21 -0.07 -25.00% 23,362 19,407 0.64 -0.18 12 47 None
MARA Options Chain 9.64 Call 10.00 8/14 No 0.01 0.02 0.02 -0.12 -85.72% 23,235 18,905 0.99 0.04 5 39 None
HTZ Options Chain 2.87 Call 4.00 9/18 No 0.16 0.17 0.17 -0.16 -48.49% 23,009 60,669 1.71 0.27 11 21 None
NVDA Options Chain 224.09 Put 212.50 8/14 No 0.04 0.05 0.05 -0.11 -68.75% 22,996 24,691 0.55 -0.01 17 63 None
SNDK Options Chain 1,344.29 Call 1,600.00 8/14 No 10.40 10.60 10.55 +9.10 +627.59% 22,827 3,630 1.07 0.22 3 22 None
MSTR Options Chain 94.83 Call 102.00 8/14 No 0.33 0.34 0.33 +0.03 +10.00% 22,676 23,230 0.86 0.10 4 53 None
AAPL Options Chain 301.40 Call 315.00 8/14 No 0.02 0.03 0.02 -0.09 -81.82% 22,581 14,895 0.31 0.01 10 66 None
SPCX Options Chain 146.70 Call 142.00 8/14 No 2.01 2.07 2.06 -4.14 -66.78% 22,551 3,410 0.82 0.45 5 35 None
META Options Chain 578.85 Call 600.00 8/14 No 2.57 2.65 2.65 +1.48 +126.50% 22,516 6,642 0.39 0.30 11 66 None
AI Options Chain 10.08 Call 11.50 8/14 No 0.00 0.02 0.01 0.00 0.00% 22,501 22,905 1.84 0.00 7 25 None
SPCX Options Chain 146.70 Put 130.00 8/14 No 0.11 0.12 0.11 -0.07 -38.89% 22,485 17,246 0.92 -0.04 5 35 None
SPCE Options Chain 3.30 Call 2.50 1/15 Yes 1.00 1.27 1.05 -0.20 -16.00% 22,044 55,470 1.19 0.72 5 30 None
NVDA Options Chain 224.09 Put 227.50 8/14 No 2.79 2.87 2.89 -1.56 -35.06% 21,755 1,538 0.33 -0.66 17 63 None
MU Options Chain 911.29 Call 970.00 8/14 No 6.55 6.90 6.80 +2.80 +70.00% 21,700 1,608 0.69 0.42 18 76 None
NVDA Options Chain 224.09 Put 217.50 8/14 No 0.11 0.12 0.12 -0.37 -75.51% 21,489 9,128 0.43 -0.06 17 63 None
AMZN Options Chain 272.28 Call 275.00 8/14 No 0.10 0.11 0.10 -0.33 -76.75% 21,479 11,231 0.37 0.03 12 68 None
MSTR Options Chain 94.83 Call 104.00 8/14 No 0.16 0.19 0.17 -0.02 -10.53% 21,379 15,542 0.91 0.05 4 53 None
OPEN Options Chain 3.49 Call 3.50 8/14 No 0.17 0.19 0.18 +0.10 +125.00% 20,971 8,692 0.95 0.77 5 31 None
PCG Options Chain 17.25 Put 17.00 9/18 No 0.79 0.93 0.84 +0.01 +1.21% 20,703 29,231 0.46 -0.41 13 59 None
MSFT Options Chain 492.43 Call 505.00 8/14 No 0.45 0.49 0.44 -0.23 -34.33% 20,492 6,566 0.28 0.14 14 72 None
AS Options Chain 33.03 Put 27.50 8/21 No 0.15 0.30 0.20 +0.03 +17.65% 20,349 79 1.10 -0.10 3 20 None
NU Options Chain 13.56 Call 14.00 8/14 Yes 0.40 0.44 0.44 +0.13 +41.94% 20,316 3,569 1.51 0.50 17 54
Growth Stock List
NU Options Chain 13.56 Put 13.00 8/21 Yes 0.16 0.19 0.18 -0.10 -35.72% 20,301 30,648 0.65 -0.21 17 54
Growth Stock List
PLTR Options Chain 171.04 Call 185.00 8/14 No 0.41 0.43 0.43 +0.31 +258.34% 20,290 8,667 0.60 0.13 11 51 None
SMCI Options Chain 37.33 Call 43.00 8/21 No 0.73 0.80 0.76 +0.31 +68.89% 20,165 4,940 0.88 0.27 16 54 None
TSLA Options Chain 327.51 Put 337.50 8/14 No 2.48 2.50 2.50 -8.45 -77.17% 19,732 489 0.39 -0.54 8 58 None
CRWV Options Chain 107.73 Call 120.00 8/14 No 0.05 0.06 0.06 -0.24 -80.00% 19,463 11,357 1.01 0.03 3 22 None
PLTR Options Chain 171.04 Put 170.00 8/14 No 0.09 0.10 0.10 -1.94 -95.10% 19,457 9,129 0.58 -0.07 11 51 None
MU Options Chain 911.29 Put 950.00 8/14 No 13.60 14.20 14.00 -30.79 -68.75% 19,327 1,709 0.70 -0.36 18 76 None
RTX Options Chain 222.76 Call 200.00 8/21 No 19.60 21.50 21.55 -1.53 -6.63% 19,302 3,121 0.64 1.00 13 64 None
NBIS Options Chain 254.45 Call 270.00 8/14 No 1.66 1.80 1.80 -3.95 -68.70% 19,194 3,764 1.26 0.12 3 22 None
MSTR Options Chain 94.83 Call 105.00 8/21 No 1.35 1.42 1.24 +0.24 +24.00% 19,166 14,260 0.67 0.21 4 53 None
INTC Options Chain 101.17 Put 105.00 8/14 No 1.80 1.85 1.92 -3.04 -61.29% 19,081 781 0.74 -0.47 5 55 None
AMZN Options Chain 272.28 Call 272.50 8/14 No 0.23 0.24 0.23 -0.59 -71.96% 19,050 8,726 0.33 0.08 12 68 None
AI Options Chain 10.08 Call 10.00 8/21 No 0.30 0.34 0.32 -0.09 -21.96% 18,860 2,223 0.55 0.39 7 25 None
SOLS Options Chain 62.21 Put 50.00 9/18 No 0.20 0.30 0.25 -0.10 -28.58% 18,807 397 0.48 -0.06 3 20 None
HTZ Options Chain 2.87 Put 2.00 8/14 No 0.01 0.02 0.02 +0.01 +100.00% 18,651 21,121 3.07 -0.07 11 21 None
HIMS Options Chain 29.97 Call 29.50 8/14 No 0.31 0.38 0.34 -0.76 -69.10% 18,622 182 0.82 0.40 6 39 None
PLTR Options Chain 171.04 Call 180.00 8/21 No 4.50 4.65 4.60 +2.77 +151.37% 18,574 13,564 0.46 0.47 11 51 None
HTZ Options Chain 2.87 Call 3.00 9/18 No 0.23 0.25 0.25 -0.26 -50.98% 18,507 64,866 1.43 0.42 11 21 None
SMCI Options Chain 37.33 Call 45.00 8/21 No 0.44 0.54 0.49 +0.21 +75.00% 18,447 13,472 0.94 0.18 16 54 None
MSTR Options Chain 94.83 Call 100.00 8/21 No 2.51 2.71 2.65 +0.73 +38.03% 18,223 17,319 0.64 0.36 4 53 None
TSLA Options Chain 327.51 Call 327.50 8/14 No 11.15 11.45 11.25 +7.47 +197.62% 18,183 11,011 0.39 0.90 8 58 None
HOOD Options Chain 94.91 Call 100.00 8/14 No 1.05 1.15 1.07 +0.67 +167.50% 17,940 15,032 0.65 0.38 11 53 None
NVDA Options Chain 224.09 Call 220.00 8/14 No 5.60 5.75 5.44 +0.35 +6.88% 17,888 15,785 0.39 0.89 17 63 None
ONDS Options Chain 9.77 Call 10.00 9/18 Yes 0.57 0.58 0.58 -0.55 -48.68% 17,861 48,962 0.87 0.39 9 39 None
MSTR Options Chain 94.83 Call 103.00 8/21 No 1.71 1.84 1.88 +0.56 +42.43% 17,828 6,529 0.66 0.26 4 53 None
MU Options Chain 911.29 Call 980.00 8/14 No 4.35 4.50 4.35 +1.35 +45.00% 17,807 1,721 0.70 0.32 18 76 None
NU Options Chain 13.56 Put 14.00 8/21 Yes 0.56 0.57 0.56 -0.21 -27.28% 17,732 22,040 0.65 -0.49 17 54
Growth Stock List
NVDA Options Chain 224.09 Call 230.00 8/17 No 0.87 0.92 0.89 -0.28 -23.94% 17,623 4,559 0.27 0.26 17 63 None
MSTR Options Chain 94.83 Call 107.00 8/14 No 0.05 0.08 0.07 -0.01 -12.50% 17,496 21,400 0.92 0.02 4 53 None
SPCX Options Chain 146.70 Call 150.00 9/18 No 8.55 8.75 8.65 -3.00 -25.76% 17,466 23,463 0.68 0.44 5 35 None
OPEN Options Chain 3.49 Call 4.00 8/21 No 0.05 0.06 0.06 +0.03 +100.00% 17,348 11,038 0.82 0.22 5 31 None
FRMI Options Chain 7.64 Call 9.00 8/28 No 0.15 0.20 0.15 -0.25 -62.50% 17,327 259 1.35 0.18 3 16 None
ONDS Options Chain 9.77 Call 9.00 8/14 Yes 0.14 0.15 0.14 -0.84 -85.72% 17,284 10,571 1.00 0.43 9 39 None
CRWV Options Chain 107.73 Call 115.00 8/14 No 0.25 0.27 0.25 -0.63 -71.60% 17,218 9,344 0.93 0.12 3 22 None
SPCX Options Chain 146.70 Put 141.00 8/14 No 2.21 2.26 2.23 +0.46 +25.99% 17,209 1,876 0.78 -0.48 5 35 None
AI Options Chain 10.08 Call 11.50 8/21 No 0.02 0.04 0.03 0.00 0.00% 17,160 852 0.80 0.03 7 25 None
GOOGL Options Chain 343.30 Call 347.50 8/14 No 1.70 1.75 1.68 -0.10 -5.62% 17,141 3,338 0.30 0.39 11 65 None
SMCI Options Chain 37.33 Put 40.00 8/14 No 1.33 1.42 1.37 -1.20 -46.70% 16,898 296 1.09 -0.63 16 54 None
MSTR Options Chain 94.83 Call 98.00 8/21 No 3.20 3.50 3.50 +0.82 +30.60% 16,755 6,368 0.64 0.44 4 53 None
META Options Chain 578.85 Call 590.00 8/14 No 7.25 7.55 7.15 +4.45 +164.82% 16,724 4,824 0.38 0.61 11 66 None
MU Options Chain 911.29 Call 940.00 8/14 No 19.45 20.20 19.73 +10.17 +106.39% 16,643 2,145 0.72 0.74 18 76 None
NOK Options Chain 10.36 Call 11.00 8/14 No 0.04 0.05 0.04 -0.02 -33.34% 16,588 11,810 0.73 0.20 12 47 None
NFLX Options Chain 74.21 Call 79.00 8/14 No 0.34 0.36 0.35 +0.33 +1,650.00% 16,430 11,467 0.36 0.17 7 56 None
SOFI Options Chain 17.84 Put 18.00 8/14 No 0.05 0.06 0.05 -0.24 -82.76% 16,402 7,271 0.52 -0.23 10 50 None
SPCX Options Chain 146.70 Call 147.00 8/14 No 0.69 0.73 0.73 -2.93 -80.06% 16,348 3,283 0.89 0.20 5 35 None
PLTR Options Chain 171.04 Call 190.00 8/14 No 0.11 0.12 0.12 +0.07 +140.00% 16,337 10,342 0.65 0.03 11 51 None
PLTR Options Chain 171.04 Put 172.50 8/14 No 0.20 0.21 0.21 -3.08 -93.62% 16,327 2,136 0.54 -0.12 11 51 None
SPCX Options Chain 146.70 Call 140.00 8/14 No 2.97 3.10 3.00 -4.73 -61.19% 16,325 16,890 0.81 0.59 5 35 None
LAES Options Chain 2.69 Call 2.00 8/21 No 0.67 0.90 0.83 +0.29 +53.71% 16,320 16,554 2.14 1.00 8 18 None
LAES Options Chain 2.69 Call 2.00 9/18 No 0.73 1.02 0.80 +0.12 +17.65% 16,299 345 1.11 0.91 8 18 None
HTZ Options Chain 2.87 Call 2.50 8/21 No 0.16 0.17 0.17 -0.29 -63.05% 16,203 45,510 1.41 0.52 11 21 None
NVDA Options Chain 224.09 Call 215.00 8/14 No 10.10 10.55 10.50 +0.92 +9.61% 16,203 17,283 0.57 0.97 17 63 None
SPCX Options Chain 146.70 Call 145.00 8/21 No 4.25 4.35 4.30 -3.36 -43.87% 16,165 19,700 0.71 0.42 5 35 None
MSFT Options Chain 492.43 Call 502.50 8/14 No 0.80 0.87 0.83 -0.16 -16.17% 16,156 3,988 0.28 0.22 14 72 None
MSTR Options Chain 94.83 Call 109.00 8/14 No 0.02 0.05 0.05 +0.01 +25.00% 16,067 17,508 1.09 0.01 4 53 None
SMCI Options Chain 37.33 Call 41.00 8/21 No 1.17 1.27 1.21 +0.43 +55.13% 16,063 2,038 0.84 0.39 16 54 None
SMCI Options Chain 37.33 Call 39.00 8/14 No 0.83 0.95 0.90 +0.30 +50.00% 15,934 8,301 0.97 0.55 16 54 None
AMZN Options Chain 272.28 Put 267.50 8/14 No 2.30 2.34 2.30 -0.28 -10.86% 15,860 4,428 0.29 -0.68 12 68 None
RIO Options Chain 101.22 Call 80.00 9/18 No 16.10 18.50 18.14 -3.29 -15.36% 15,842 1,852 0.65 1.00 13 73 None
NVDA Options Chain 224.09 Call 237.50 8/14 No 0.02 0.03 0.03 -0.05 -62.50% 15,827 18,351 0.43 0.01 17 63 None
NVDA Options Chain 224.09 Call 225.00 8/17 No 2.68 2.75 2.73 -0.09 -3.20% 15,793 4,230 0.27 0.56 17 63 None
MU Options Chain 911.29 Call 960.00 8/14 No 9.80 10.15 10.00 +4.60 +85.19% 15,783 2,597 0.70 0.53 18 76 None
MARA Options Chain 9.64 Call 9.50 8/14 No 0.06 0.07 0.07 -0.26 -78.79% 15,644 4,656 0.89 0.27 5 39 None
AAPL Options Chain 301.40 Call 312.50 8/14 No 0.05 0.06 0.06 -0.12 -66.67% 15,642 12,449 0.29 0.02 10 66 None
SOFI Options Chain 17.84 Call 18.00 8/14 No 0.47 0.50 0.47 +0.25 +113.64% 15,491 18,110 0.52 0.77 10 50 None
SOFI Options Chain 17.84 Call 19.00 8/21 No 0.28 0.29 0.29 +0.14 +93.34% 15,466 29,910 0.47 0.34 10 50 None
NVDA Options Chain 224.09 Call 222.50 8/28 Yes 9.50 9.65 9.48 +0.21 +2.27% 15,459 12,385 0.43 0.59 17 63 None
NU Options Chain 13.56 Call 16.00 8/14 Yes 0.02 0.04 0.04 0.00 0.00% 15,419 1,781 1.66 0.06 17 54
Growth Stock List
COIN Options Chain 149.04 Call 165.00 8/14 No 0.10 0.12 0.13 -0.01 -7.15% 15,330 13,742 0.85 0.03 7 55 None
AMD Options Chain 482.93 Call 500.00 8/14 No 2.40 2.52 2.50 -0.19 -7.07% 15,272 11,143 0.57 0.34 12 62 None
SMCI Options Chain 37.33 Call 45.00 8/14 No 0.02 0.03 0.02 -0.01 -33.34% 15,233 5,407 1.33 0.03 16 54 None
MSFT Options Chain 492.43 Call 495.00 8/14 No 3.45 3.75 3.63 +0.63 +21.00% 15,216 2,882 0.27 0.62 14 72 None
ORCL Options Chain 153.28 Call 160.00 8/21 No 3.70 3.80 3.70 +0.49 +15.27% 15,097 33,498 0.57 0.40 7 60 None
PLTR Options Chain 171.04 Call 182.50 8/14 No 0.81 0.84 0.83 +0.64 +336.85% 15,045 5,089 0.57 0.24 11 51 None
PLTR Options Chain 171.04 Call 185.00 8/21 No 2.64 2.70 2.68 +1.73 +182.11% 14,902 9,476 0.46 0.32 11 51 None
AMZN Options Chain 272.28 Call 265.00 8/14 No 2.57 2.60 2.58 -1.37 -34.69% 14,773 2,461 0.30 0.55 12 68 None
SPCX Options Chain 146.70 Put 143.00 8/14 No 3.30 3.50 3.35 +0.89 +36.18% 14,691 2,761 0.81 -0.61 5 35 None
INTC Options Chain 101.17 Call 107.00 8/14 No 0.75 0.80 0.74 +0.26 +54.17% 14,677 7,800 0.76 0.35 5 55 None
CRWV Options Chain 107.73 Call 90.00 9/18 No 20.45 21.10 21.90 +0.30 +1.39% 14,618 17,834 0.76 0.82 3 22 None
TSLA Options Chain 327.51 Call 347.50 8/14 No 0.64 0.66 0.65 +0.41 +170.84% 14,520 6,459 0.46 0.10 8 58 None
ECHO Options Chain 92.50 Put 140.00 8/21 No 47.70 49.20 49.20 -2.70 -5.21% 14,510 2,700 1.88 -1.00 4 54 None
MSFT Options Chain 492.43 Call 497.50 8/14 No 2.34 2.42 2.34 +0.18 +8.34% 14,507 1,018 0.27 0.47 14 72 None
TSLA Options Chain 327.51 Call 325.00 8/14 No 13.55 13.90 13.55 +8.37 +161.59% 14,506 14,579 0.47 0.95 8 58 None
BYND Options Chain 0.41 Call 0.50 8/14 No 0.01 0.02 0.01 0.00 0.00% 14,390 16,227 3.84 0.25 9 18 None
NBIS Options Chain 254.45 Put 250.00 8/14 No 3.70 3.95 3.70 -2.20 -37.29% 14,383 1,797 1.16 -0.51 3 22 None
SMCI Options Chain 37.33 Call 50.00 8/21 No 0.16 0.19 0.18 +0.08 +80.00% 14,361 19,563 1.05 0.07 16 54 None
PCG Options Chain 17.25 Call 19.00 9/18 No 0.53 0.68 0.64 +0.15 +30.62% 14,305 147,283 0.49 0.31 13 59 None
RIOT Options Chain 20.32 Call 24.00 10/02 No 1.14 1.22 1.15 % 14,214 0 0.90 0.30 5 44 None
CRWV Options Chain 107.73 Call 110.00 8/14 No 1.08 1.13 1.04 -1.09 -51.18% 14,166 11,650 0.89 0.37 3 22 None
ONDS Options Chain 9.77 Call 9.50 8/21 Yes 0.23 0.24 0.24 -0.68 -73.92% 14,162 4,671 0.85 0.33 9 39 None
MU Options Chain 911.29 Put 960.00 8/14 No 19.45 20.00 19.90 -34.10 -63.15% 14,148 68 0.70 -0.47 18 76 None
HTZ Options Chain 2.87 Call 2.00 9/18 No 0.54 0.58 0.55 -0.35 -38.89% 14,130 44,226 1.25 0.77 11 21 None
NVDA Options Chain 224.09 Call 217.50 8/14 No 7.90 8.55 7.94 +0.66 +9.07% 14,089 6,894 0.49 0.94 17 63 None
MU Options Chain 911.29 Call 975.00 8/14 No 5.30 5.65 5.40 +1.94 +56.07% 14,066 1,074 0.70 0.37 18 76 None
NFLX Options Chain 74.21 Call 76.00 8/14 No 2.25 2.38 2.25 +2.09 +1,306.25% 14,033 10,236 0.35 0.83 7 56 None
SPCX Options Chain 146.70 Call 141.00 8/14 No 2.45 2.53 2.50 -4.50 -64.29% 14,021 1,725 0.81 0.52 5 35 None
RIO Options Chain 101.22 Call 95.00 8/21 No 2.65 3.40 3.00 -3.15 -51.22% 14,009 1,656 0.41 0.81 13 73 None
SPCX Options Chain 146.70 Call 160.00 8/21 No 1.12 1.18 1.16 -1.74 -60.00% 13,964 48,154 0.77 0.14 5 35 None
LAES Options Chain 2.69 Call 2.50 8/14 No 0.34 0.49 0.35 +0.14 +66.67% 13,922 15,205 2.95 0.94 8 18 None
SPCX Options Chain 146.70 Call 175.00 9/18 No 3.15 3.30 3.23 -1.57 -32.71% 13,829 11,350 0.71 0.20 5 35 None
MSTR Options Chain 94.83 Call 97.50 8/21 No 3.55 3.85 3.65 +0.95 +35.19% 13,819 736 0.64 0.46 4 53 None
MARA Options Chain 9.64 Call 11.00 8/14 No 0.00 0.01 0.01 -0.01 -50.00% 13,780 19,264 1.72 0.00 5 39 None
SMCI Options Chain 37.33 Call 45.00 8/28 No 0.91 1.06 0.98 +0.35 +55.56% 13,777 1,330 0.88 0.26 16 54 None
HTZ Options Chain 2.87 Put 2.50 8/21 No 0.26 0.28 0.27 +0.11 +68.75% 13,742 13,875 1.46 -0.48 11 21 None
CSCO Options Chain 118.84 Put 110.00 8/14 Yes 0.23 0.26 0.25 -0.48 -65.76% 13,688 5,905 0.45 -0.23 11 62 None
SNDK Options Chain 1,344.29 Call 1,500.00 8/14 No 45.20 49.00 48.59 +42.49 +696.56% 13,613 4,676 1.03 0.65 3 22 None
SMCI Options Chain 37.33 Call 44.00 8/21 No 0.60 0.72 0.63 +0.28 +80.00% 13,609 2,949 0.94 0.22 16 54 None
NVDA Options Chain 224.09 Put 230.00 8/14 No 4.75 5.10 5.05 -1.30 -20.48% 13,599 2,729 0.33 -0.84 17 63 None
NOK Options Chain 10.36 Call 10.50 8/14 No 0.17 0.20 0.20 +0.01 +5.27% 13,501 12,141 0.70 0.64 12 47 None
IREN Options Chain 43.67 Call 47.00 8/14 No 0.19 0.21 0.20 -0.06 -23.08% 13,390 8,372 1.01 0.17 9 42 None
WBD Options Chain 27.65 Call 28.00 8/21 No 0.20 0.37 0.25 -0.02 -7.41% 13,213 120,397 0.25 0.42 3 19 None
AMZN Options Chain 272.28 Put 262.50 8/14 No 0.46 0.47 0.47 -0.35 -42.69% 13,092 5,176 0.30 -0.24 12 68 None
HOOD Options Chain 94.91 Call 100.00 8/21 No 3.10 3.25 3.15 +1.48 +88.63% 13,054 14,228 0.58 0.47 11 53 None
NBIS Options Chain 254.45 Call 275.00 8/14 No 1.00 1.14 1.10 -3.40 -75.56% 13,046 2,106 1.30 0.08 3 22 None
QBTS Options Chain 20.23 Call 25.00 9/18 No 0.95 0.97 0.97 +0.12 +14.12% 12,954 2,375 0.86 0.31 7 40 None
COIN Options Chain 149.04 Call 157.50 8/14 No 0.63 0.73 0.69 +0.08 +13.12% 12,939 12,635 0.74 0.15 7 55 None
INTC Options Chain 101.17 Put 100.00 8/14 No 0.26 0.29 0.30 -1.43 -82.66% 12,895 4,807 0.77 -0.11 5 55 None
SLS Options Chain 11.77 Call 11.00 1/15 No 5.60 6.20 5.90 +0.30 +5.36% 12,872 25,673 1.92 0.74 10 34 None
AAPL Options Chain 301.40 Put 305.00 8/14 No 2.42 2.53 2.34 -1.66 -41.50% 12,868 14,747 0.24 -0.65 10 66 None
TSLA Options Chain 327.51 Call 340.00 8/17 No 3.85 3.95 3.85 +2.59 +205.56% 12,848 2,946 0.31 0.38 8 58 None
SMCI Options Chain 37.33 Call 42.50 8/14 No 0.11 0.14 0.13 -0.01 -7.15% 12,802 1,637 1.21 0.11 16 54 None
AMZN Options Chain 272.28 Call 270.00 8/21 No 2.93 2.96 2.93 -0.75 -20.38% 12,778 41,620 0.28 0.35 12 68 None
TSLA Options Chain 327.51 Call 350.00 8/21 No 3.55 3.60 3.58 +1.96 +120.99% 12,702 17,773 0.39 0.26 8 58 None
CSCO Options Chain 118.84 Call 115.00 8/14 Yes 0.41 0.45 0.41 -10.29 -96.17% 12,624 1,474 0.51 0.17 11 62 None
SLS Options Chain 11.77 Call 15.00 1/15 No 4.70 5.00 4.75 +0.30 +6.75% 12,622 21,381 1.88 0.64 10 34 None
SMMT Options Chain 15.10 Put 14.50 8/21 No 0.95 1.20 1.00 +0.65 +185.72% 12,619 30 0.85 -0.55 7 38 None
NVDA Options Chain 224.09 Call 235.00 8/21 No 1.18 1.21 1.18 -0.08 -6.35% 12,584 31,094 0.32 0.21 17 63 None
ECHO Options Chain 92.50 Put 135.00 8/21 No 42.70 44.20 42.71 -4.19 -8.94% 12,563 2,500 1.76 -1.00 4 54 None
PLTR Options Chain 171.04 Call 175.00 8/21 No 7.20 7.40 7.30 +3.99 +120.55% 12,511 9,607 0.48 0.63 11 51 None
SMCI Options Chain 37.33 Call 41.50 8/14 No 0.20 0.25 0.22 -0.01 -4.35% 12,499 608 1.16 0.18 16 54 None
SPCX Options Chain 146.70 Call 160.00 8/14 No 0.06 0.07 0.06 -0.72 -92.31% 12,494 17,530 1.15 0.01 5 35 None
MSTR Options Chain 94.83 Put 50.00 8/21 No 0.01 0.04 0.03 -0.02 -40.00% 12,449 31,146 1.76 0.00 4 53 None
SOFI Options Chain 17.84 Call 18.50 8/21 No 0.47 0.53 0.48 +0.20 +71.43% 12,433 10,995 0.46 0.49 10 50 None
ORCL Options Chain 153.28 Call 155.00 8/14 No 2.75 2.92 2.89 +0.59 +25.66% 12,358 23,601 0.63 0.58 7 60 None
COIN Options Chain 149.04 Call 150.00 8/21 No 6.60 6.75 6.90 +1.70 +32.70% 12,355 2,275 0.59 0.56 7 55 None
TSLA Options Chain 327.51 Put 322.50 8/14 No 0.07 0.08 0.07 -1.60 -95.81% 12,353 3,221 0.42 -0.03 8 58 None
SPCX Options Chain 146.70 Put 134.00 8/14 No 0.31 0.34 0.32 -0.10 -23.81% 12,327 2,442 0.82 -0.12 5 35 None
SPCX Options Chain 146.70 Call 146.00 8/14 No 0.86 0.90 0.90 -3.30 -78.58% 12,277 7,055 0.87 0.24 5 35 None
TSLA Options Chain 327.51 Call 340.00 8/19 No 5.60 5.70 5.69 +3.37 +145.26% 12,269 438 0.35 0.42 8 58 None
KVUE Options Chain 19.02 Call 19.50 8/14 No 0.01 0.03 0.01 0.00 0.00% 12,204 269 0.30 0.11 3 18 None
NFLX Options Chain 74.21 Put 77.00 8/14 No 0.18 0.20 0.20 -2.65 -92.99% 12,195 418 0.36 -0.35 7 56 None
SMCI Options Chain 37.33 Put 41.00 8/14 No 2.05 2.18 2.19 -1.51 -40.82% 12,164 33 1.10 -0.77 16 54 None
IREN Options Chain 43.67 Call 45.00 8/14 No 0.64 0.69 0.69 0.00 0.00% 12,099 15,379 0.95 0.41 9 42 None
MU Options Chain 911.29 Put 965.00 8/14 No 22.65 23.25 23.15 -30.60 -56.93% 12,055 61 0.69 -0.52 18 76 None
SNAP Options Chain 5.20 Call 6.00 10/16 No 0.24 0.26 0.24 +0.02 +9.10% 12,033 24,810 0.53 0.35 8 31 None
MSFT Options Chain 492.43 Call 510.00 8/14 No 0.14 0.15 0.14 -0.16 -53.34% 12,015 8,819 0.31 0.06 14 72 None
SPCX Options Chain 146.70 Put 145.00 8/14 No 4.55 4.90 4.82 +1.45 +43.03% 12,003 7,880 0.79 -0.72 5 35 None
T Options Chain 24.25 Put 24.00 8/14 No 0.01 0.03 0.02 -0.07 -77.78% 11,998 4,096 0.28 -0.09 11 60 None
INTC Options Chain 101.17 Call 105.00 8/21 No 3.95 4.15 4.00 +1.28 +47.06% 11,982 18,890 0.68 0.53 5 55 None
RILY Options Chain 7.55 Call 8.00 8/14 No 0.01 0.02 0.02 -0.04 -66.67% 11,972 6,272 0.91 0.20 16 33 None
SPCX Options Chain 146.70 Call 157.50 8/14 No 0.08 0.10 0.10 -0.93 -90.30% 11,920 11,659 1.08 0.02 5 35 None
NBIS Options Chain 254.45 Call 280.00 8/14 No 0.61 0.74 0.70 -2.70 -79.42% 11,901 2,804 1.33 0.05 3 22 None
NVDA Options Chain 224.09 Call 240.00 8/14 No 0.01 0.02 0.01 -0.04 -80.00% 11,872 14,676 0.47 0.00 17 63 None
HLT Options Chain 323.15 Call 300.00 9/18 No 23.20 24.00 24.60 -2.00 -7.52% 11,858 11,916 0.22 0.83 7 61 None
NBIS Options Chain 254.45 Call 300.00 8/14 No 0.12 0.15 0.14 -0.98 -87.50% 11,844 2,985 1.53 0.00 3 22 None
NVDA Options Chain 224.09 Call 225.00 8/28 Yes 8.20 8.30 8.15 +0.16 +2.01% 11,841 15,837 0.43 0.54 17 63 None
NFLX Options Chain 74.21 Put 75.00 8/14 No 0.02 0.04 0.03 -1.09 -97.33% 11,751 2,505 0.43 -0.08 7 56 None
ORCL Options Chain 153.28 Put 150.00 8/14 No 0.32 0.37 0.33 -1.25 -79.12% 11,579 2,617 0.66 -0.11 7 60 None
SPCX Options Chain 146.70 Call 135.00 8/21 No 9.10 9.35 9.30 -4.70 -33.58% 11,548 19,807 0.69 0.69 5 35 None
AMD Options Chain 482.93 Call 495.00 8/14 No 3.80 3.95 4.00 +0.10 +2.57% 11,541 3,861 0.57 0.46 12 62 None
OPEN Options Chain 3.49 Call 3.50 8/21 No 0.22 0.25 0.24 +0.09 +60.00% 11,533 2,880 0.81 0.64 5 31 None
CRWV Options Chain 107.73 Call 120.00 8/21 No 1.27 1.37 1.31 -0.47 -26.41% 11,528 20,479 0.79 0.21 3 22 None
MU Options Chain 911.29 Call 1,050.00 8/14 No 0.23 0.25 0.24 -0.16 -40.00% 11,430 3,467 0.84 0.03 18 76 None
MU Options Chain 911.29 Call 965.00 8/14 No 8.05 8.50 8.30 +3.70 +80.44% 11,428 659 0.69 0.48 18 76 None
HTZ Options Chain 2.87 Call 4.00 8/21 No 0.03 0.07 0.05 -0.09 -64.29% 11,409 38,670 2.40 0.05 11 21 None
INTC Options Chain 101.17 Call 108.00 8/14 No 0.53 0.56 0.53 +0.15 +39.48% 11,399 4,974 0.77 0.27 5 55 None
QCOM Options Chain 163.07 Call 165.00 9/11 No 8.10 8.35 8.17 +0.67 +8.94% 11,242 245 0.45 0.52 10 63 None
MRVL Options Chain 217.08 Call 235.00 8/14 No 0.48 0.55 0.51 -0.19 -27.15% 11,156 1,965 0.86 0.18 10 60 None
SPCX Options Chain 146.70 Put 139.00 8/14 No 1.33 1.37 1.35 +0.15 +12.50% 11,134 2,792 0.78 -0.34 5 35 None
SMCI Options Chain 37.33 Call 33.00 9/04 No 6.70 7.15 7.00 +1.03 +17.26% 11,120 12,213 0.71 0.84 16 54 None
ABBV Options Chain 249.90 Call 262.50 8/14 No 0.03 0.04 0.03 +0.01 +50.00% 11,062 94 0.43 0.00 10 64 None
MSFT Options Chain 492.43 Put 490.00 8/14 No 0.84 0.88 0.87 -2.11 -70.81% 11,044 2,568 0.30 -0.18 14 72 None
NFLX Options Chain 74.21 Call 78.00 8/21 No 1.65 1.69 1.68 +1.35 +409.10% 10,985 11,488 0.31 0.46 7 56 None
IREN Options Chain 43.67 Call 48.00 8/14 No 0.10 0.12 0.11 -0.09 -45.00% 10,923 4,262 1.08 0.10 9 42 None
MU Options Chain 911.29 Put 970.00 8/14 No 26.15 26.80 27.09 -22.28 -45.13% 10,858 121 0.71 -0.58 18 76 None
MSFT Options Chain 492.43 Put 495.00 8/14 No 2.22 2.33 2.30 -3.03 -56.85% 10,825 7,894 0.29 -0.38 14 72 None
SPCX Options Chain 146.70 Put 80.00 10/16 No 0.58 0.69 0.63 +0.03 +5.00% 10,815 5,508 0.80 -0.04 5 35 None
HTZ Options Chain 2.87 Put 3.00 8/21 No 0.70 0.72 0.70 +0.21 +42.86% 10,760 10,846 1.62 -0.76 11 21 None
GOOG Options Chain 341.98 Call 350.00 8/14 No 0.41 0.46 0.44 -0.46 -51.12% 10,754 5,022 0.31 0.14 11 65 None
AAPL Options Chain 301.40 Call 310.00 8/21 No 1.65 1.69 1.70 +0.07 +4.30% 10,747 31,689 0.22 0.28 10 66 None
MU Options Chain 911.29 Put 930.00 8/14 No 6.10 6.50 6.60 -24.35 -78.68% 10,730 2,057 0.72 -0.18 18 76 None
RIOT Options Chain 20.32 Put 19.00 8/28 No 1.13 1.35 1.15 +0.39 +51.32% 10,706 123 0.86 -0.45 5 44 None
MU Options Chain 911.29 Call 1,020.00 8/14 No 0.76 0.83 0.72 -0.18 -20.00% 10,701 1,294 0.76 0.08 18 76 None
SMCI Options Chain 37.33 Call 38.00 8/14 No 1.44 1.54 1.52 +0.57 +60.00% 10,699 6,784 0.92 0.74 16 54 None
SPCX Options Chain 146.70 Put 138.00 8/14 No 1.01 1.05 1.03 +0.05 +5.11% 10,670 2,245 0.78 -0.28 5 35 None
NVDA Options Chain 224.09 Put 232.50 8/14 No 7.05 7.25 7.27 -1.28 -14.98% 10,647 2,556 0.30 -0.94 17 63 None
QSI Options Chain 0.84 Call 1.00 1/15 Yes 0.15 0.25 0.22 0.00 0.00% 10,620 8,235 1.00 0.71 9 20 None
INTC Options Chain 101.17 Put 55.00 8/21 No 0.00 0.02 0.01 -0.02 -66.67% 10,550 24,461 1.64 0.00 5 55 None
RIOT Options Chain 20.32 Put 20.50 8/28 No 1.89 2.42 2.05 +0.63 +44.37% 10,540 28 0.87 -0.62 5 44 None
IREN Options Chain 43.67 Call 55.00 8/21 No 0.25 0.31 0.27 +0.03 +12.50% 10,504 15,766 1.01 0.10 9 42 None
JD Options Chain 31.61 Put 29.00 8/14 Yes 0.15 0.20 0.17 +0.10 +142.86% 10,504 2,258 0.45 -0.34 16 20 None
RIOT Options Chain 20.32 Put 21.50 8/14 No 1.98 2.61 2.22 +0.79 +55.25% 10,492 10,575 2.73 -0.96 5 44 None
INTC Options Chain 101.17 Call 120.00 8/21 No 0.60 0.66 0.60 +0.20 +50.00% 10,490 41,353 0.74 0.12 5 55 None
HIMS Options Chain 29.97 Call 30.00 8/14 No 0.20 0.23 0.21 -0.54 -72.00% 10,484 3,524 0.85 0.29 6 39 None
RIOT Options Chain 20.32 Put 22.50 8/14 No 2.96 3.65 2.72 +0.94 +52.81% 10,482 11,645 3.43 -1.00 5 44 None
META Options Chain 578.85 Call 595.00 8/14 No 4.40 4.70 4.57 +2.77 +153.89% 10,461 3,189 0.39 0.45 11 66 None
SPCX Options Chain 146.70 Put 140.00 8/28 No 6.90 7.00 7.00 +1.10 +18.65% 10,386 916 0.67 -0.45 5 35 None
COIN Options Chain 149.04 Call 155.00 8/21 No 4.30 4.55 4.45 +1.15 +34.85% 10,383 901 0.60 0.41 7 55 None
NVDA Options Chain 224.09 Call 230.00 8/28 Yes 5.95 6.05 6.00 +0.17 +2.92% 10,325 16,024 0.43 0.44 17 63 None
BAC Options Chain 64.81 Call 65.00 8/14 No 0.03 0.04 0.04 -0.23 -85.19% 10,297 4,804 0.21 0.07 12 74 None
SNDK Options Chain 1,344.29 Call 1,800.00 8/14 No 0.20 0.40 0.35 +0.25 +250.00% 10,274 1,650 1.31 0.01 3 22 None
MU Options Chain 911.29 Call 1,000.00 8/21 No 18.00 18.75 18.00 +6.43 +55.58% 10,254 8,734 0.65 0.37 18 76 None
GOOGL Options Chain 343.30 Call 345.00 8/14 No 2.92 3.05 3.01 +0.33 +12.32% 10,232 4,215 0.30 0.57 11 65 None
NOK Options Chain 10.36 Call 10.00 8/21 No 0.71 0.78 0.72 +0.10 +16.13% 10,138 32,401 0.62 0.76 12 47 None
NVDA Options Chain 224.09 Call 240.00 8/21 No 0.55 0.57 0.56 -0.06 -9.68% 10,133 44,961 0.33 0.11 17 63 None
NU Options Chain 13.56 Call 15.50 8/14 Yes 0.05 0.07 0.06 +0.01 +20.00% 10,063 2,771 1.59 0.12 17 54
Growth Stock List
MRVL Options Chain 217.08 Call 232.50 8/14 No 0.71 0.84 0.77 -0.21 -21.43% 10,062 1,553 0.84 0.25 10 60 None
ORCL Options Chain 153.28 Put 100.00 8/21 No 0.01 0.03 0.03 0.00 0.00% 10,014 8,804 1.09 0.00 7 60 None
SMCI Options Chain 37.33 Call 31.00 8/21 No 8.05 8.40 8.25 +1.55 +23.14% 9,981 28,748 0.90 0.97 16 54 None
MARA Options Chain 9.64 Call 10.00 8/21 No 0.16 0.17 0.16 -0.19 -54.29% 9,966 10,233 0.82 0.27 5 39 None
SKHY Options Chain 154.41 Call 170.00 8/14 No 1.45 1.55 1.50 +0.95 +172.73% 9,965 1,868 0.90 0.31 3 22 None
MU Options Chain 911.29 Call 1,000.00 8/17 No 6.20 6.40 6.45 +2.80 +76.72% 9,955 783 0.55 0.26 18 76 None
ORCL Options Chain 153.28 Call 157.50 8/14 No 1.59 1.66 1.65 +0.14 +9.28% 9,884 6,653 0.65 0.40 7 60 None
GLW Options Chain 167.82 Call 170.00 8/14 No 0.15 0.17 0.17 -2.64 -93.95% 9,851 2,486 0.73 0.09 8 52 None
ORCL Options Chain 153.28 Call 165.00 8/14 No 0.19 0.23 0.21 -0.15 -41.67% 9,813 4,858 0.72 0.09 7 60 None
STM Options Chain 54.18 Call 59.00 8/21 No 0.20 0.50 0.36 -0.19 -34.55% 9,777 8,444 0.56 0.15 13 54 None
MU Options Chain 911.29 Call 955.00 8/14 No 11.75 12.30 11.60 +5.05 +77.10% 9,777 814 0.71 0.59 18 76 None
MSFT Options Chain 492.43 Call 500.00 8/21 No 5.10 5.55 5.25 +0.55 +11.71% 9,766 46,940 0.25 0.43 14 72 None
STNE Options Chain 10.00 Call 11.00 8/21 Yes 0.25 0.30 0.27 +0.07 +35.00% 9,725 2,337 0.88 0.32 14 49 None
SMCI Options Chain 37.33 Call 40.50 8/14 No 0.38 0.41 0.40 +0.09 +29.04% 9,672 769 1.09 0.29 16 54 None
ONDS Options Chain 9.77 Put 9.00 8/14 Yes 0.22 0.24 0.22 -0.07 -24.14% 9,640 10,049 1.04 -0.57 9 39 None
PLTR Options Chain 171.04 Put 167.50 8/14 No 0.05 0.06 0.05 -1.11 -95.69% 9,609 5,895 0.65 -0.03 11 51 None
NOW Options Chain 124.94 Call 130.00 8/14 No 0.72 0.76 0.76 +0.38 +100.00% 9,603 5,201 0.66 0.30 7 54 None
SNDK Options Chain 1,344.29 Call 1,700.00 8/14 No 1.60 1.90 1.85 +1.55 +516.67% 9,525 1,232 1.19 0.04 3 22 None
AAPL Options Chain 301.40 Put 297.50 8/14 No 0.14 0.16 0.13 -0.61 -82.44% 9,503 6,218 0.26 -0.11 10 66 None
TSLA Options Chain 327.51 Call 335.00 8/17 No 6.45 6.55 6.55 +4.33 +195.05% 9,490 1,818 0.31 0.58 8 58 None
AMZN Options Chain 272.28 Call 300.00 8/21 No 0.07 0.08 0.07 -0.03 -30.00% 9,488 41,111 0.37 0.01 12 68 None
NFLX Options Chain 74.21 Call 77.00 8/21 No 2.19 2.28 2.19 +1.69 +338.00% 9,480 6,206 0.31 0.58 7 56 None
NFLX Options Chain 74.21 Put 76.00 8/14 No 0.07 0.08 0.07 -1.88 -96.41% 9,457 4,265 0.38 -0.17 7 56 None
SMCI Options Chain 37.33 Put 39.00 8/14 No 0.70 0.78 0.77 -0.96 -55.50% 9,455 75 1.01 -0.45 16 54 None
NFLX Options Chain 74.21 Call 82.00 8/21 No 0.41 0.43 0.42 +0.34 +425.00% 9,397 4,410 0.34 0.14 7 56 None
TSLA Options Chain 327.51 Call 330.00 8/21 No 12.55 12.70 12.65 +6.15 +94.62% 9,368 6,167 0.37 0.66 8 58 None
GOOGL Options Chain 343.30 Call 350.00 8/21 No 4.30 4.35 4.35 +0.60 +16.00% 9,320 19,200 0.28 0.40 11 65 None
TSLA Options Chain 327.51 Call 340.00 8/21 No 6.95 7.05 7.00 +3.70 +112.13% 9,281 7,847 0.37 0.44 8 58 None
SPCX Options Chain 146.70 Put 140.00 8/21 No 5.00 5.15 5.05 +1.01 +25.00% 9,207 16,211 0.68 -0.45 5 35 None
TSLA Options Chain 327.51 Call 320.00 8/14 No 18.10 18.90 18.21 +9.43 +107.41% 9,202 5,800 0.83 0.99 8 58 None
HTZ Options Chain 2.87 Call 3.00 8/28 No 0.13 0.14 0.14 -0.22 -61.12% 9,164 8,432 1.69 0.33 11 21 None
INTC Options Chain 101.17 Put 104.00 8/14 No 1.30 1.35 1.40 -2.50 -64.11% 9,126 928 0.73 -0.37 5 55 None
JACK Options Chain 19.74 Call 25.00 8/21 Yes 0.10 0.15 0.13 -0.01 -7.15% 9,098 559 1.25 0.08 9 37 None
SMCI Options Chain 37.33 Put 36.00 8/14 No 0.03 0.07 0.05 -0.37 -88.10% 9,079 2,234 1.02 -0.06 16 54 None
POET Options Chain 8.87 Call 9.50 8/28 No 0.44 0.52 0.47 -0.06 -11.33% 9,054 1,239 0.93 0.46 7 30 None
AMD Options Chain 482.93 Put 490.00 8/14 No 5.65 6.00 5.93 -5.95 -50.09% 9,036 1,133 0.56 -0.41 12 62 None
SPCX Options Chain 146.70 Put 135.00 8/21 No 2.93 3.00 2.95 +0.43 +17.07% 9,029 17,150 0.68 -0.31 5 35 None
NFLX Options Chain 74.21 Call 75.00 8/14 No 3.20 3.35 3.30 +2.91 +746.16% 9,012 20,517 0.52 0.92 7 56 None
ONDS Options Chain 9.77 Call 11.00 8/14 Yes 0.00 0.01 0.01 -0.28 -96.56% 9,004 15,524 2.02 0.00 9 39 None
SPCX Options Chain 146.70 Call 148.00 8/14 No 0.56 0.59 0.57 -2.75 -82.84% 8,953 2,023 0.90 0.16 5 35 None
IREN Options Chain 43.67 Call 49.00 8/14 No 0.06 0.07 0.07 -0.04 -36.37% 8,946 1,512 1.13 0.06 9 42 None
SNDK Options Chain 1,344.29 Call 1,550.00 8/14 No 22.10 24.30 23.80 +20.85 +706.78% 8,931 915 1.03 0.42 3 22 None
SPCX Options Chain 146.70 Put 137.00 8/14 No 0.76 0.78 0.76 -0.03 -3.80% 8,922 4,455 0.78 -0.23 5 35 None
NOK Options Chain 10.36 Call 10.00 9/18 No 1.16 1.18 1.17 +0.15 +14.71% 8,902 46,905 0.64 0.66 12 47 None
PLTR Options Chain 171.04 Put 177.50 8/14 No 1.27 1.30 1.28 -5.71 -81.69% 8,874 1,622 0.54 -0.41 11 51 None
INTC Options Chain 101.17 Put 100.00 8/21 No 2.12 2.21 2.18 -1.57 -41.87% 8,797 25,320 0.67 -0.28 5 55 None
NFLX Options Chain 74.21 Call 80.00 8/28 No 1.39 1.40 1.39 +1.03 +286.12% 8,785 4,616 0.32 0.33 7 56 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
CIFR Options Chain 17.87 Call 18.00 8/14 No 0.05 0.06 0.05 -0.49 -90.75% 8,765 4,579 1.19 0.12 5 39 None
NFLX Options Chain 74.21 Call 80.00 9/18 No 2.59 2.64 2.62 +1.47 +127.83% 8,759 18,015 0.32 0.41 7 56 None
META Options Chain 578.85 Call 610.00 8/14 No 0.70 0.75 0.73 +0.23 +46.00% 8,756 5,083 0.42 0.11 11 66 None
JD Options Chain 31.61 Call 30.00 8/21 Yes 0.31 0.36 0.34 -1.66 -83.00% 8,744 5,684 0.34 0.33 16 20 None
RIOT Options Chain 20.32 Put 18.00 8/21 No 0.39 0.43 0.43 +0.23 +115.00% 8,667 4,936 0.81 -0.28 5 44 None
NVDA Options Chain 224.09 Call 240.00 8/28 Yes 2.85 2.91 2.87 -0.01 -0.35% 8,667 22,118 0.43 0.26 17 63 None
SKM Options Chain 35.05 Call 50.00 9/18 No 0.20 0.30 0.28 +0.13 +86.67% 8,664 3,165 0.65 0.08 10 44 None
NOK Options Chain 10.36 Call 10.00 8/14 No 0.54 0.65 0.60 +0.11 +22.45% 8,661 17,699 1.02 0.94 12 47 None
NBIS Options Chain 254.45 Call 260.00 8/14 No 4.20 4.35 4.30 -5.22 -54.84% 8,636 3,579 1.21 0.27 3 22 None
NOK Options Chain 10.36 Call 11.00 8/21 No 0.24 0.25 0.23 +0.03 +15.00% 8,635 45,303 0.64 0.37 12 47 None
MSFT Options Chain 492.43 Call 505.00 8/17 No 1.26 1.38 1.35 +0.11 +8.88% 8,617 723 0.21 0.24 14 72 None
SOFI Options Chain 17.84 Call 18.50 8/28 No 0.68 0.69 0.69 +0.23 +50.00% 8,608 7,551 0.48 0.51 10 50 None
DJT Options Chain 8.27 Call 11.00 9/18 No 0.15 0.22 0.18 -0.05 -21.74% 8,601 717 0.84 0.20 3 16 None
MSTR Options Chain 94.83 Call 101.00 8/14 No 0.46 0.50 0.45 +0.03 +7.15% 8,599 16,745 0.84 0.14 4 53 None
META Options Chain 578.85 Call 605.00 8/14 No 1.35 1.46 1.40 +0.63 +81.82% 8,557 2,358 0.40 0.19 11 66 None
SPCX Options Chain 146.70 Call 152.50 8/14 No 0.22 0.25 0.22 -1.70 -88.55% 8,549 6,093 0.98 0.07 5 35 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
AMZN Options Chain 272.28 Call 280.00 8/21 No 0.72 0.75 0.75 -0.29 -27.89% 8,500 43,124 0.29 0.12 12 68 None
FIGR Options Chain 30.68 Put 29.00 8/14 No 0.00 0.15 0.15 -1.00 -86.96% 8,430 8,180 1.55 0.00 3 20 None
SHEL Options Chain 90.07 Call 80.00 8/21 No 9.70 11.60 9.60 +0.82 +9.34% 8,404 2,168 1.13 1.00 18 70 None
MSTR Options Chain 94.83 Call 102.00 8/21 No 1.95 2.09 2.05 +0.45 +28.13% 8,384 906 0.65 0.29 4 53 None
PCT Options Chain 7.17 Call 8.00 9/18 No 0.35 0.55 0.47 -0.08 -14.55% 8,337 558 0.90 0.40 6 29 None
PCT Options Chain 7.17 Put 8.00 9/18 No 1.30 1.65 1.36 +0.26 +23.64% 8,304 30 0.92 -0.60 6 29 None
MU Options Chain 911.29 Put 910.00 8/14 No 2.41 2.51 2.50 -16.60 -86.92% 8,290 749 0.76 -0.08 18 76 None
PYPL Options Chain 59.20 Call 65.00 9/18 No 0.65 0.70 0.70 +0.30 +75.00% 8,290 8,025 0.28 0.24 14 60 None
PCG Options Chain 17.25 Call 23.00 9/18 No 0.10 0.13 0.12 +0.02 +20.00% 8,286 101,846 0.59 0.08 13 59 None
META Options Chain 578.85 Put 580.00 8/14 No 0.66 0.68 0.66 -6.39 -90.64% 8,282 4,699 0.39 -0.14 11 66 None
GIS Options Chain 38.18 Call 40.00 8/21 No 0.20 0.30 0.30 +0.15 +100.00% 8,274 12,875 0.27 0.23 5 53 None
SPCX Options Chain 146.70 Put 125.00 9/18 No 4.65 4.80 4.71 +0.41 +9.54% 8,259 19,629 0.67 -0.24 5 35 None
SOFI Options Chain 17.84 Call 20.00 9/18 No 0.56 0.57 0.57 +0.16 +39.03% 8,255 32,998 0.48 0.33 10 50 None
FIGR Options Chain 30.68 Put 27.00 8/14 No 0.00 0.05 0.05 -0.53 -91.38% 8,235 16,487 1.84 0.00 3 20 None
T Options Chain 24.25 Call 24.50 8/14 No 0.14 0.16 0.16 +0.07 +77.78% 8,187 4,789 0.25 0.51 11 60 None
CSCO Options Chain 118.84 Call 124.00 8/14 Yes 0.01 0.03 0.02 -5.73 -99.66% 8,174 2,568 0.83 0.00 11 62 None
WULF Options Chain 17.19 Call 17.00 9/18 No 1.51 1.60 1.55 -0.55 -26.19% 8,161 10,383 0.86 0.51 2 38 None
SOFI Options Chain 17.84 Put 18.50 8/14 No 0.24 0.26 0.25 -0.36 -59.02% 8,148 3,229 0.55 -0.55 10 50 None
SOUN Options Chain 7.40 Call 7.50 8/14 No 0.10 0.11 0.10 -0.03 -23.08% 8,146 9,380 0.79 0.45 3 16 None
NVDA Options Chain 224.09 Call 227.50 8/21 No 3.35 3.45 3.35 +0.05 +1.52% 8,139 15,015 0.32 0.45 17 63 None
NVDA Options Chain 224.09 Put 210.00 8/14 No 0.02 0.03 0.02 -0.08 -80.00% 8,138 18,010 0.59 0.00 17 63 None
AAPL Options Chain 301.40 Put 300.00 8/21 No 2.43 2.50 2.46 -0.79 -24.31% 8,123 29,782 0.22 -0.33 10 66 None
SMCI Options Chain 37.33 Call 50.00 8/14 No 0.00 0.01 0.01 0.00 0.00% 8,092 13,364 1.90 0.00 16 54 None
MSTR Options Chain 94.83 Call 104.00 8/21 No 1.56 1.63 1.57 +0.33 +26.62% 8,080 3,517 0.66 0.23 4 53 None
ONDS Options Chain 9.77 Call 9.00 8/21 Yes 0.39 0.40 0.40 -0.79 -66.39% 8,080 26,434 0.82 0.49 9 39 None
INTC Options Chain 101.17 Call 115.00 8/21 No 1.15 1.24 1.16 +0.45 +63.38% 8,070 10,149 0.72 0.22 5 55 None
IREN Options Chain 43.67 Call 48.00 8/28 Yes 2.26 2.42 2.34 +0.27 +13.05% 8,065 1,155 1.03 0.40 9 42 None
HTZ Options Chain 2.87 Call 3.50 8/21 No 0.06 0.07 0.06 -0.13 -68.43% 8,065 12,378 2.14 0.11 11 21 None
NVDA Options Chain 224.09 Call 220.00 8/21 No 7.50 7.75 7.59 +0.34 +4.69% 8,020 61,335 0.33 0.72 17 63 None
CIFR Options Chain 17.87 Call 17.50 8/21 No 0.59 0.63 0.60 -0.70 -53.85% 8,020 1,413 1.00 0.39 5 39 None
IREN Options Chain 43.67 Call 65.00 9/18 Yes 1.00 1.08 1.06 +0.09 +9.28% 8,017 29,377 1.04 0.16 9 42 None
AAL Options Chain 15.33 Put 12.00 9/18 No 0.06 0.08 0.07 -0.01 -12.50% 8,011 52,634 0.51 -0.07 5 41 None
TSLA Options Chain 327.51 Put 170.00 8/21 No 0.01 0.03 0.03 +0.02 +200.00% 8,010 1,417 1.52 0.00 8 58 None
INFQ Options Chain 12.03 Call 12.50 8/21 No 0.60 0.70 0.62 -0.33 -34.74% 7,979 10,869 0.97 0.50 3 17 None
PLTR Options Chain 171.04 Call 172.50 8/14 No 6.55 6.90 6.80 +4.85 +248.72% 7,978 5,535 0.55 0.88 11 51 None
MU Options Chain 911.29 Put 935.00 8/14 No 7.60 8.05 8.20 -25.05 -75.34% 7,975 1,156 0.71 -0.22 18 76 None
NVDA Options Chain 224.09 Call 202.50 8/14 No 22.75 23.00 22.58 +0.60 +2.73% 7,971 6,486 1.10 1.00 17 63 None
SMCI Options Chain 37.33 Call 42.00 8/21 No 0.93 1.00 0.94 +0.35 +59.33% 7,966 10,438 0.86 0.33 16 54 None
ONDS Options Chain 9.77 Call 13.00 9/18 Yes 0.18 0.20 0.18 -0.30 -62.50% 7,926 51,356 1.01 0.15 9 39 None
OPEN Options Chain 3.49 Call 4.00 8/14 No 0.00 0.01 0.01 0.00 0.00% 7,924 11,312 1.31 0.04 5 31 None
MSFT Options Chain 492.43 Put 492.50 8/14 No 1.39 1.48 1.39 -2.66 -65.68% 7,902 658 0.29 -0.27 14 72 None
NFLX Options Chain 74.21 Call 75.00 8/21 No 3.65 3.80 3.71 +2.64 +246.73% 7,895 16,123 0.31 0.78 7 56 None
RGTI Options Chain 18.42 Call 17.00 8/21 No 1.80 2.08 1.87 +0.15 +8.73% 7,894 2,335 0.65 0.81 3 18 None
HOOD Options Chain 94.91 Call 99.00 8/14 No 1.51 1.64 1.49 +0.95 +175.93% 7,892 5,697 0.64 0.50 11 53 None
CBRS Options Chain 262.06 Put 200.00 8/14 Yes 0.10 0.15 0.10 -0.35 -77.78% 7,882 2,084 1.26 -0.01 11 31 None
PLTR Options Chain 171.04 Call 182.50 8/21 No 3.45 3.60 3.53 +2.23 +171.54% 7,839 4,303 0.47 0.39 11 51 None
AAPL Options Chain 301.40 Call 305.00 8/17 No 1.65 1.82 1.72 -0.11 -6.02% 7,838 2,140 0.19 0.41 10 66 None
GIS Options Chain 38.18 Put 32.50 8/21 No 0.00 0.05 0.07 +0.04 +133.34% 7,830 8,769 0.66 0.00 5 53 None
BAC Options Chain 64.81 Put 64.00 8/14 No 0.23 0.24 0.24 +0.15 +166.67% 7,811 4,496 0.19 -0.48 12 74 None
MU Options Chain 911.29 Put 920.00 8/14 No 3.90 4.10 4.02 -21.12 -84.01% 7,807 618 0.74 -0.12 18 76 None
HOOD Options Chain 94.91 Call 105.00 8/21 No 1.50 1.55 1.53 +0.76 +98.71% 7,794 4,503 0.60 0.27 11 53 None
SMCI Options Chain 37.33 Put 38.00 8/14 No 0.32 0.37 0.34 -0.98 -74.25% 7,793 784 0.99 -0.26 16 54 None
NVDA Options Chain 224.09 Put 235.00 8/14 No 8.80 11.30 10.10 -0.70 -6.49% 7,787 2,096 0.47 -0.98 17 63 None
CLX Options Chain 105.76 Put 95.00 9/18 No 0.45 0.55 0.50 -0.06 -10.72% 7,778 8,196 0.30 -0.11 8 53 None
SMCI Options Chain 37.33 Call 50.00 9/18 No 1.21 1.34 1.27 +0.47 +58.75% 7,774 11,959 0.87 0.23 16 54 None
TSLA Options Chain 327.51 Call 335.00 8/21 No 9.50 9.60 9.53 +4.83 +102.77% 7,764 4,276 0.37 0.55 8 58 None
SPCX Options Chain 146.70 Put 100.00 9/18 No 0.81 0.87 0.84 +0.08 +10.53% 7,756 25,441 0.74 -0.06 5 35 None
NU Options Chain 13.56 Call 15.00 8/14 Yes 0.12 0.14 0.14 +0.04 +40.00% 7,742 8,566 1.62 0.21 17 54
Growth Stock List
IREN Options Chain 43.67 Call 60.00 8/21 No 0.11 0.12 0.11 +0.02 +22.23% 7,731 10,461 1.12 0.04 9 42 None
AAPL Options Chain 301.40 Call 305.00 8/21 No 3.35 3.45 3.43 +0.17 +5.22% 7,722 8,588 0.22 0.45 10 66 None
NFLX Options Chain 74.21 Call 82.00 8/14 No 0.04 0.05 0.05 +0.03 +150.00% 7,720 2,790 0.50 0.01 7 56 None
CLX Options Chain 105.76 Put 100.00 9/18 No 1.20 1.35 1.37 -0.08 -5.52% 7,714 998 0.29 -0.24 8 53 None
NBIS Options Chain 254.45 Put 245.00 8/14 No 2.11 2.37 2.25 -1.95 -46.43% 7,677 1,581 1.17 -0.38 3 22 None
NVDA Options Chain 224.09 Put 225.00 8/17 No 2.24 2.30 2.27 -1.28 -36.06% 7,660 847 0.26 -0.44 17 63 None
PLTR Options Chain 171.04 Call 200.00 8/14 No 0.01 0.02 0.01 0.00 0.00% 7,659 9,574 0.81 0.00 11 51 None
NBIS Options Chain 254.45 Put 260.00 8/14 No 8.25 9.20 8.85 -2.00 -18.44% 7,642 497 1.18 -0.73 3 22 None
NFLX Options Chain 74.21 Call 79.00 8/21 No 1.20 1.23 1.20 +0.98 +445.46% 7,633 5,714 0.31 0.36 7 56 None
NU Options Chain 13.56 Put 13.00 8/14 Yes 0.11 0.12 0.12 -0.11 -47.83% 7,626 3,907 1.46 -0.18 17 54
Growth Stock List
IREN Options Chain 43.67 Call 48.50 8/14 No 0.07 0.09 0.09 -0.06 -40.00% 7,599 2,212 1.10 0.08 9 42 None
SCHW Options Chain 107.70 Call 100.00 8/21 No 9.05 11.15 10.05 +1.00 +11.05% 7,595 1,856 0.77 1.00 12 64 None
INTC Options Chain 101.17 Call 109.00 8/14 No 0.36 0.40 0.38 +0.10 +35.72% 7,591 1,953 0.79 0.21 5 55 None
AGNC Options Chain 10.90 Put 11.00 10/02 No 0.42 0.50 0.45 % 7,578 0 0.20 -0.56 17 61 None
META Options Chain 578.85 Put 585.00 8/14 No 1.37 1.45 1.35 -8.68 -86.54% 7,563 2,528 0.38 -0.24 11 66 None
MU Options Chain 911.29 Call 1,010.00 8/14 No 1.15 1.25 1.20 +0.06 +5.27% 7,560 1,110 0.74 0.11 18 76 None
ORCL Options Chain 153.28 Call 170.00 8/21 No 1.26 1.30 1.30 +0.11 +9.25% 7,550 24,121 0.58 0.17 7 60 None
SOFI Options Chain 17.84 Call 19.50 8/14 No 0.01 0.02 0.02 0.00 0.00% 7,532 18,873 0.66 0.03 10 50 None
USAS Options Chain 5.19 Put 3.00 9/18 No 0.00 0.40 0.05 -0.18 -78.27% 7,500 10,028 2.40 -0.05 7 42 None
GOOGL Options Chain 343.30 Call 355.00 8/14 No 0.21 0.24 0.24 -0.18 -42.86% 7,472 4,761 0.33 0.07 11 65 None
AAPL Options Chain 301.40 Call 300.00 8/14 No 3.80 4.05 3.99 +0.29 +7.84% 7,429 4,887 0.25 0.79 10 66 None
GOOGL Options Chain 343.30 Call 360.00 8/21 No 1.55 1.60 1.57 +0.12 +8.28% 7,416 15,811 0.29 0.19 11 65 None
NBIS Options Chain 254.45 Call 300.00 8/21 No 3.70 3.80 3.69 -2.21 -37.46% 7,408 6,602 1.11 0.15 3 22 None
MRNA Options Chain 63.67 Call 65.00 8/21 No 1.15 2.00 1.80 -0.27 -13.05% 7,408 5,340 0.62 0.39 10 43 None
TSLA Options Chain 327.51 Call 330.00 8/17 No 9.90 10.15 10.05 +6.16 +158.36% 7,405 1,314 0.31 0.74 8 58 None
PLTR Options Chain 171.04 Call 190.00 8/21 No 1.50 1.53 1.53 +1.03 +206.00% 7,389 5,742 0.48 0.20 11 51 None
MU Options Chain 911.29 Put 940.00 8/14 No 9.35 9.65 9.74 -28.16 -74.31% 7,387 249 0.71 -0.26 18 76 None
SMCI Options Chain 37.33 Call 46.00 8/21 No 0.33 0.43 0.40 +0.17 +73.92% 7,382 1,477 0.95 0.15 16 54 None
NVDA Options Chain 224.09 Put 220.00 8/17 No 0.67 0.72 0.72 -0.81 -52.95% 7,380 8,134 0.28 -0.19 17 63 None
NVDA Options Chain 224.09 Put 237.50 8/14 No 11.40 13.75 12.30 -2.70 -18.00% 7,375 415 0.67 -0.99 17 63 None
ORCL Options Chain 153.28 Call 170.00 8/14 No 0.06 0.08 0.08 -0.07 -46.67% 7,359 4,840 0.82 0.03 7 60 None
IREN Options Chain 43.67 Call 50.00 9/18 Yes 3.50 3.60 3.52 +0.27 +8.31% 7,334 25,340 0.99 0.42 9 42 None
SMCI Options Chain 37.33 Call 39.50 8/14 No 0.67 0.73 0.66 +0.20 +43.48% 7,317 1,156 1.02 0.45 16 54 None
SNDK Options Chain 1,344.29 Call 1,650.00 8/14 No 4.20 4.40 4.10 +3.45 +530.77% 7,317 499 1.11 0.10 3 22 None
SOFI Options Chain 17.84 Call 20.00 8/21 No 0.09 0.10 0.10 +0.05 +100.00% 7,314 54,892 0.49 0.13 10 50 None
NFLX Options Chain 74.21 Call 85.00 8/21 No 0.14 0.16 0.14 +0.09 +180.00% 7,309 15,703 0.37 0.05 7 56 None
LRCX Options Chain 326.11 Call 370.00 8/14 No 0.30 0.65 0.35 +0.07 +25.00% 7,298 1,567 1.01 0.07 13 58 None
HTZ Options Chain 2.87 Put 2.00 8/21 No 0.03 0.04 0.04 +0.01 +33.34% 7,294 18,995 1.22 -0.18 11 21 None
IREN Options Chain 43.67 Put 44.00 8/21 No 2.11 2.15 2.15 -0.47 -17.94% 7,289 1,409 0.89 -0.44 9 42 None
NVDA Options Chain 224.09 Put 215.00 8/21 No 0.98 1.01 1.02 -0.46 -31.09% 7,289 19,205 0.34 -0.16 17 63 None
MSTR Options Chain 94.83 Call 106.00 8/14 No 0.07 0.11 0.11 +0.01 +10.00% 7,277 17,381 0.93 0.03 4 53 None
CRWV Options Chain 107.73 Put 110.00 8/14 No 3.50 3.85 3.75 -0.55 -12.80% 7,266 4,932 0.96 -0.63 3 22 None
SPCX Options Chain 146.70 Put 130.00 8/21 No 1.58 1.66 1.61 +0.23 +16.67% 7,264 15,302 0.69 -0.19 5 35 None
NBIS Options Chain 254.45 Put 240.00 8/14 No 1.20 1.27 1.26 -1.70 -57.44% 7,257 1,841 1.17 -0.26 3 22 None
PATH Options Chain 15.26 Put 16.00 9/18 Yes 1.34 1.48 1.41 -0.46 -24.60% 7,243 1,056 0.79 -0.44 17 47 None
NFLX Options Chain 74.21 Put 110.00 9/18 No 29.80 33.00 32.10 -3.55 -9.96% 7,235 991 0.94 -0.99 7 56 None
NVDA Options Chain 224.09 Put 222.50 8/17 No 1.27 1.33 1.31 -1.06 -44.73% 7,218 1,453 0.27 -0.29 17 63 None
SCHW Options Chain 107.70 Call 95.00 8/21 No 14.70 16.70 15.00 +1.10 +7.92% 7,208 2,039 1.15 1.00 12 64 None
WBD Options Chain 27.65 Call 29.00 8/21 No 0.06 0.09 0.07 -0.03 -30.00% 7,194 133,611 0.26 0.12 3 19 None