Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
TSLA Options Chain 327.51 Call 340.00 8/14 No 2.94 2.98 2.96 +2.34 +377.42% 171,874 14,397 0.40 0.51 8 58 None
TSLA Options Chain 327.51 Call 335.00 8/14 No 6.05 6.15 6.00 +4.67 +351.13% 140,358 19,157 0.38 0.77 8 58 None
TSLA Options Chain 327.51 Call 337.50 8/14 No 4.30 4.40 4.38 +3.46 +376.09% 108,306 8,065 0.39 0.65 8 58 None
AAPL Options Chain 301.40 Call 305.00 8/14 No 1.80 1.85 1.83 +0.63 +52.50% 108,214 18,538 0.25 0.53 9 66 None
TSLA Options Chain 327.51 Put 330.00 8/14 No 0.26 0.27 0.26 -4.83 -94.90% 83,657 4,357 0.41 -0.09 8 58 None
AAPL Options Chain 301.40 Call 307.50 8/14 No 0.82 0.85 0.84 +0.20 +31.25% 79,694 23,415 0.26 0.29 9 66 None
TSLA Options Chain 327.51 Call 350.00 8/14 No 0.48 0.49 0.48 +0.29 +152.64% 79,240 24,359 0.46 0.12 8 58 None
TSLA Options Chain 327.51 Put 335.00 8/14 No 0.95 0.98 0.98 -7.47 -88.41% 76,017 2,279 0.41 -0.23 8 58 None
TSLA Options Chain 327.51 Call 332.50 8/14 No 7.85 8.25 8.15 +6.23 +324.48% 72,257 8,900 0.38 0.86 8 58 None
SPCX Options Chain 141.29 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
TSLA Options Chain 327.51 Put 332.50 8/14 No 0.50 0.52 0.51 -6.31 -92.53% 66,350 983 0.41 -0.14 8 58 None
TSLA Options Chain 327.51 Call 330.00 8/14 No 10.10 10.50 10.33 +7.58 +275.64% 65,080 12,797 0.36 0.91 8 58 None
TSLA Options Chain 327.51 Call 345.00 8/14 No 1.20 1.23 1.20 +0.88 +275.00% 63,519 6,971 0.42 0.27 8 58 None
AAPL Options Chain 301.40 Call 310.00 8/14 No 0.34 0.35 0.34 +0.01 +3.03% 63,369 17,651 0.28 0.13 9 66 None
AMZN Options Chain 267.32 Call 270.00 8/14 No 0.34 0.35 0.34 -1.14 -77.03% 58,485 7,805 0.32 0.15 12 68 None
TPG Options Chain 50.88 Call 42.50 8/21 No 11.00 13.80 9.70 +3.57 +58.24% 57,600 10,146 2.16 1.00 11 63 None
TSLA Options Chain 327.51 Call 342.50 8/14 No 1.91 1.94 1.92 +1.47 +326.67% 55,281 2,843 0.41 0.38 8 58 None
MARA Options Chain 9.64 Call 9.50 8/21 No 0.31 0.33 0.31 -0.25 -44.65% 53,463 2,295 0.80 0.42 5 39 None
BP Options Chain 42.93 Call 37.00 9/18 No 5.60 6.30 5.93 -0.19 -3.11% 52,856 26,491 0.51 0.98 12 58 None
TPG Options Chain 50.88 Call 45.00 8/21 No 8.10 11.50 9.90 +4.40 +80.00% 52,806 8,716 1.94 1.00 11 63 None
HTZ Options Chain 2.87 Call 3.00 8/21 No 0.08 0.10 0.10 -0.18 -64.29% 52,320 67,911 2.03 0.23 11 21 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 0.72 0.13 12 47 None
SPCX Options Chain 141.29 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
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
ACHR Options Chain 6.28 Call 7.00 8/14 No 0.12 0.16 0.15 +0.13 +650.00% 46,981 10,836 0.99 0.50 7 37 None
MARA Options Chain 9.64 Call 10.50 8/21 No 0.08 0.10 0.10 -0.11 -52.39% 46,218 2,392 0.83 0.16 5 39 None
AAPL Options Chain 301.40 Put 302.50 8/14 No 0.56 0.59 0.56 -1.81 -76.38% 44,973 4,581 0.25 -0.25 9 66 None
SPCX Options Chain 141.29 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 Put 327.50 8/14 No 0.14 0.15 0.15 -3.55 -95.95% 41,009 5,294 0.43 -0.05 8 58 None
TSLA Options Chain 327.51 Put 340.00 8/14 No 2.78 2.83 2.80 -10.00 -78.13% 40,676 1,953 0.41 -0.49 8 58 None
TSLA Options Chain 327.51 Put 325.00 8/14 No 0.08 0.09 0.08 -2.48 -96.88% 40,426 4,815 0.46 -0.03 8 58 None
SOFI Options Chain 18.43 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 Put 337.50 8/14 No 1.70 1.73 1.69 -9.26 -84.57% 36,453 489 0.41 -0.35 8 58 None
INTC Options Chain 101.17 Call 110.00 8/21 No 2.24 2.30 2.26 +0.81 +55.87% 36,158 40,667 0.69 0.34 5 55 None
SPCX Options Chain 141.29 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 Put 320.00 8/14 No 0.03 0.04 0.04 -1.06 -96.37% 34,551 6,543 0.53 -0.01 8 58 None
AAPL Options Chain 301.40 Call 302.50 8/14 No 3.40 3.50 3.45 +1.25 +56.82% 34,308 11,431 0.26 0.75 9 66 None
BYND Options Chain 0.41 Call 2.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 33,656 43,559 0.00 0.00 9 18 None
SPCX Options Chain 141.29 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
AAPL Options Chain 301.40 Put 300.00 8/14 No 0.20 0.21 0.21 -1.13 -84.33% 31,168 11,192 0.27 -0.12 9 66 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
AMZN Options Chain 267.32 Call 267.50 8/14 No 0.81 0.85 0.83 -1.68 -66.94% 29,809 2,026 0.31 0.30 12 68 None
HTZ Options Chain 2.87 Call 3.00 9/18 No 0.23 0.26 0.24 -0.27 -52.95% 29,767 64,866 1.50 0.36 11 21 None
AI Options Chain 10.08 Call 10.50 8/14 No 0.06 0.08 0.07 +0.02 +40.00% 29,582 27,631 0.86 0.21 7 25 None
SPCX Options Chain 141.29 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
NVDA Options Chain 223.74 Call 240.00 9/04 Yes 3.80 3.90 3.85 +0.05 +1.32% 28,508 7,238 0.40 0.29 17 63 None
TSLA Options Chain 327.51 Call 347.50 8/14 No 0.75 0.77 0.75 +0.51 +212.50% 28,021 6,459 0.44 0.18 8 58 None
SPCX Options Chain 141.29 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 223.74 Call 230.00 8/21 No 2.45 2.49 2.45 0.00 0.00% 27,860 83,778 0.32 0.35 17 63 None
AMZN Options Chain 267.32 Put 265.00 8/14 No 1.54 1.60 1.59 +0.08 +5.30% 27,179 4,766 0.31 -0.47 12 68 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 223.74 Call 227.50 8/17 No 1.58 1.63 1.61 -0.24 -12.98% 26,310 2,859 0.26 0.38 17 63 None
SOFI Options Chain 18.43 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
NFLX Options Chain 75.06 Call 80.00 8/21 No 0.86 0.87 0.87 +0.73 +521.43% 26,055 31,653 0.33 0.34 6 56 None
AAPL Options Chain 301.40 Call 315.00 8/14 No 0.04 0.05 0.05 -0.06 -54.55% 25,894 14,895 0.29 0.02 9 66 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
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
ONDS Options Chain 10.00 Call 10.00 8/21 Yes 0.14 0.15 0.15 -0.58 -79.46% 24,809 24,436 0.93 0.22 9 40 None
NVDA Options Chain 223.74 Call 225.00 8/21 No 4.55 4.65 4.60 +0.20 +4.55% 24,807 46,057 0.32 0.53 17 63 None
SKHY Options Chain 165.67 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
HTZ Options Chain 2.87 Call 3.50 8/28 No 0.08 0.10 0.09 -0.16 -64.00% 24,552 34,093 1.91 0.18 11 21 None
NVDA Options Chain 223.74 Call 270.00 9/04 Yes 0.49 0.52 0.49 -0.03 -5.77% 24,480 2,041 0.44 0.04 17 63 None
SPCX Options Chain 141.29 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
IREN Options Chain 43.60 Call 50.00 8/21 No 0.80 0.83 0.80 +0.15 +23.08% 24,445 19,844 0.93 0.24 9 42 None
HTZ Options Chain 2.87 Call 4.00 9/18 No 0.13 0.19 0.15 -0.18 -54.55% 24,152 60,669 1.84 0.18 11 21 None
SPCX Options Chain 141.29 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
GRAB Options Chain 3.61 Put 2.00 1/21 No 0.17 0.22 0.17 -0.02 -10.53% 24,079 16,263 0.63 -0.11 16 43 None
RIO Options Chain 98.20 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 72 None
PLUG Options Chain 2.30 Call 3.50 1/15 No 0.23 0.25 0.24 -0.01 -4.00% 23,787 7,899 0.94 0.34 5 25 None
SPCX Options Chain 141.29 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 0.62 0.71 0.66 -0.45 -40.55% 23,608 30,032 0.48 0.14 9 58 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 0.63 -0.17 12 47 None
SNDK Options Chain 1,361.00 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
SPCX Options Chain 141.29 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
AI Options Chain 10.08 Call 11.50 8/14 No 0.00 0.02 0.02 +0.01 +100.00% 22,506 22,905 1.45 0.00 7 25 None
SPCX Options Chain 141.29 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
AMZN Options Chain 267.32 Call 275.00 8/14 No 0.06 0.08 0.07 -0.36 -83.73% 22,482 11,231 0.38 0.03 12 68 None
SPCE Options Chain 3.14 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 223.74 Call 225.00 9/18 Yes 11.30 11.45 11.32 +0.32 +2.91% 21,887 57,006 0.38 0.54 17 63 None
INTC Options Chain 101.17 Call 135.00 9/18 No 1.95 2.03 2.03 +0.59 +40.98% 21,163 9,154 0.74 0.17 5 55 None
ECHO Options Chain 92.51 Put 140.00 8/21 No 46.50 50.40 48.40 -3.50 -6.75% 20,950 2,700 2.42 -1.00 3 54 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 0.51 -0.40 13 59 None
AS Options Chain 33.13 Put 27.50 8/21 No 0.15 0.30 0.20 +0.03 +17.65% 20,349 79 1.03 -0.08 3 20 None
NU Options Chain 13.70 Put 13.00 8/21 Yes 0.16 0.19 0.18 -0.10 -35.72% 20,301 30,648 0.64 -0.23 17 54
Growth Stock List
AMZN Options Chain 267.32 Call 272.50 8/14 No 0.14 0.16 0.15 -0.67 -81.71% 20,287 8,726 0.35 0.07 12 68 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
HTZ Options Chain 2.87 Call 2.50 8/21 No 0.16 0.17 0.16 -0.30 -65.22% 19,916 45,510 1.62 0.43 11 21 None
NOK Options Chain 10.36 Call 12.00 11/20 Yes 1.05 1.10 1.08 +0.11 +11.34% 19,312 10,808 0.71 0.45 12 47 None
RTX Options Chain 220.48 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
MSTR Options Chain 95.00 Call 105.00 8/21 No 1.23 1.41 1.34 +0.34 +34.00% 19,171 14,260 0.68 0.25 4 53 None
AI Options Chain 10.08 Call 10.00 8/21 No 0.40 0.47 0.46 +0.05 +12.20% 19,137 2,223 0.59 0.59 7 25 None
AAPL Options Chain 301.40 Call 312.50 8/14 No 0.12 0.13 0.13 -0.05 -27.78% 18,975 12,449 0.29 0.05 9 66 None
AMZN Options Chain 267.32 Call 265.00 8/14 No 1.78 1.86 1.80 -2.15 -54.43% 18,900 2,461 0.30 0.53 12 68 None
SOLS Options Chain 62.57 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
CBRS Options Chain 262.06 Put 125.00 10/16 No 1.40 1.85 1.65 -0.23 -12.24% 18,678 83 0.95 -0.03 10 31 None
PLTR Options Chain 179.01 Call 180.00 8/21 No 4.50 4.65 4.60 +2.77 +151.37% 18,574 13,564 0.46 0.49 11 51 None
TSLA Options Chain 327.51 Call 327.50 8/14 No 12.50 13.00 12.69 +8.91 +235.72% 18,508 11,011 0.33 0.95 8 58 None
AMD Options Chain 483.01 Call 500.00 8/14 No 1.24 1.30 1.25 -1.44 -53.54% 18,493 11,143 0.63 0.15 11 61 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 95.00 Call 100.00 8/21 No 2.50 2.71 2.58 +0.66 +34.38% 18,361 17,319 0.66 0.41 4 53 None
VALE Options Chain 14.45 Put 13.00 12/18 No 0.64 0.70 0.68 +0.14 +25.93% 18,255 31,803 0.34 -0.33 7 57 None
VALE Options Chain 14.45 Call 16.00 12/18 No 0.35 0.41 0.38 -0.07 -15.56% 18,180 6,856 0.32 0.26 7 57 None
NVDA Options Chain 223.74 Put 140.00 9/18 Yes 0.17 0.19 0.19 -0.02 -9.53% 18,121 36,896 0.69 0.00 17 63 None
VALE Options Chain 14.45 Call 14.00 12/18 No 0.99 1.07 1.05 -0.19 -15.33% 18,108 3,141 0.32 0.53 7 57 None
ONDS Options Chain 10.00 Call 10.00 9/18 Yes 0.57 0.58 0.58 -0.55 -48.68% 17,861 48,962 0.88 0.38 9 40 None
MSTR Options Chain 95.00 Call 103.00 8/21 No 1.66 1.75 1.84 +0.52 +39.40% 17,830 6,529 0.67 0.30 4 53 None
NU Options Chain 13.70 Put 14.00 8/21 Yes 0.56 0.57 0.56 -0.21 -27.28% 17,732 22,040 0.64 -0.50 17 54
Growth Stock List
NVDA Options Chain 223.74 Call 230.00 8/17 No 0.87 0.92 0.89 -0.28 -23.94% 17,623 4,559 0.27 0.24 17 63 None
FRMI Options Chain 7.64 Call 9.00 8/28 No 0.10 0.15 0.14 -0.26 -65.00% 17,596 259 1.29 0.18 3 16 None
SPCX Options Chain 141.29 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
TSLA Options Chain 327.51 Call 340.00 8/21 No 7.60 7.80 7.65 +4.35 +131.82% 17,374 7,847 0.37 0.52 8 58 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 0.74 0.26 5 31 None
ECHO Options Chain 92.51 Put 135.00 8/21 No 41.50 45.40 43.40 -3.50 -7.47% 17,303 2,500 2.28 -1.00 3 54 None
INTC Options Chain 101.17 Call 120.00 9/18 No 4.20 4.40 4.25 +1.08 +34.07% 17,237 24,190 0.71 0.32 5 55 None
AI Options Chain 10.08 Call 11.50 8/21 No 0.06 0.08 0.06 +0.03 +100.00% 17,220 852 0.72 0.13 7 25 None
SPCX Options Chain 141.29 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
TSLA Options Chain 327.51 Call 350.00 8/21 No 3.95 4.05 4.00 +2.38 +146.92% 17,127 17,773 0.38 0.32 8 58 None
TSLA Options Chain 327.51 Call 340.00 8/17 No 4.40 4.70 4.48 +3.22 +255.56% 16,990 2,946 0.31 0.51 8 58 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 95.00 Call 98.00 8/21 No 3.20 3.50 3.37 +0.69 +25.75% 16,765 6,368 0.65 0.49 4 53 None
AMZN Options Chain 267.32 Put 267.50 8/14 No 3.00 3.25 3.15 +0.57 +22.10% 16,441 4,428 0.31 -0.70 12 68 None
NVDA Options Chain 223.74 Call 270.00 9/18 Yes 0.99 1.03 1.00 0.00 0.00% 16,414 42,123 0.39 0.10 17 63 None
SOFI Options Chain 18.43 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 141.29 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
SPCX Options Chain 141.29 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 0.92 0.83 +0.29 +53.71% 16,320 16,554 2.60 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 1.79 0.91 8 18 None
INTC Options Chain 101.17 Call 110.00 9/18 No 7.00 7.15 7.12 +1.67 +30.65% 16,214 48,136 0.70 0.46 5 55 None
SPCX Options Chain 141.29 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
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
AMZN Options Chain 267.32 Call 270.00 8/21 No 2.40 2.54 2.45 -1.23 -33.43% 16,034 41,620 0.28 0.34 12 68 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
RIO Options Chain 98.20 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 72 None
NVDA Options Chain 223.74 Call 225.00 8/17 No 2.68 2.75 2.73 -0.09 -3.20% 15,793 4,230 0.26 0.53 17 63 None
SOFI Options Chain 18.43 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
NVDA Options Chain 223.74 Call 260.00 9/25 Yes 2.26 2.38 2.34 +0.04 +1.74% 15,480 15,520 0.38 0.16 17 63 None
HTZ Options Chain 2.87 Put 2.50 8/21 No 0.31 0.32 0.30 +0.14 +87.50% 15,476 13,875 1.56 -0.57 11 21 None
SOFI Options Chain 18.43 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 223.74 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
WBD Options Chain 27.61 Put 25.00 10/16 No 0.16 0.28 0.28 -0.01 -3.45% 15,349 168,442 0.22 -0.23 3 19 None
NVDA Options Chain 223.74 Call 270.00 9/25 Yes 1.33 1.42 1.33 -0.03 -2.21% 15,281 15,921 0.39 0.11 17 63 None
AAPL Options Chain 301.40 Put 305.00 8/14 No 1.41 1.47 1.44 -2.56 -64.00% 15,276 14,747 0.25 -0.47 9 66 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
ORCL Options Chain 152.87 Call 160.00 8/21 No 3.70 3.80 3.70 +0.49 +15.27% 15,097 33,498 0.57 0.41 7 60 None
TSLA Options Chain 327.51 Call 325.00 8/14 No 14.95 15.40 15.15 +9.97 +192.48% 15,084 14,579 0.54 0.97 8 58 None
VALE Options Chain 14.45 Put 21.00 8/21 No 7.00 8.30 7.02 +0.29 +4.31% 15,000 30,001 3.59 -1.00 7 57 None
PLTR Options Chain 179.01 Call 185.00 8/21 No 2.64 2.70 2.68 +1.73 +182.11% 14,902 9,476 0.47 0.33 11 51 None
AMZN Options Chain 267.32 Put 262.50 8/14 No 0.66 0.69 0.67 -0.15 -18.30% 14,793 5,176 0.31 -0.26 12 68 None
SPCX Options Chain 141.29 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
CRWV Options Chain 106.21 Call 90.00 9/18 No 19.00 20.80 20.09 -1.51 -7.00% 14,642 17,834 0.76 0.80 3 22 None
HTZ Options Chain 2.87 Call 2.00 9/18 No 0.50 0.54 0.53 -0.37 -41.12% 14,544 44,226 1.15 0.72 11 21 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 0.53 0.35 13 59 None
RIOT Options Chain 19.21 Call 24.00 10/02 No 1.14 1.22 1.15 % 14,214 0 0.90 0.30 5 43 None
ONDS Options Chain 10.00 Call 9.50 8/21 Yes 0.23 0.24 0.24 -0.68 -73.92% 14,162 4,671 0.88 0.32 9 40 None
TSLA Options Chain 327.51 Put 322.50 8/14 No 0.05 0.06 0.06 -1.61 -96.41% 14,055 3,221 0.49 -0.02 8 58 None
SPCX Options Chain 141.29 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 98.20 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 72 None
SPCX Options Chain 141.29 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
AAPL Options Chain 301.40 Put 297.50 8/14 No 0.09 0.10 0.10 -0.64 -86.49% 13,892 6,218 0.30 -0.06 9 66 None
SPCX Options Chain 141.29 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 95.00 Call 97.50 8/21 No 3.45 3.70 3.65 +0.95 +35.19% 13,819 736 0.64 0.51 4 53 None
TSLA Options Chain 327.51 Call 340.00 8/19 No 6.15 6.35 6.30 +3.98 +171.56% 13,811 438 0.35 0.52 8 58 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
HOOD Options Chain 94.91 Call 100.00 8/21 No 3.15 3.20 3.20 +1.53 +91.62% 13,702 14,228 0.58 0.49 11 53 None
SNDK Options Chain 1,361.00 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
WBD Options Chain 27.61 Call 28.00 8/21 No 0.20 0.37 0.29 +0.02 +7.41% 13,337 120,397 0.19 0.48 3 19 None
BP Options Chain 42.93 Call 35.00 9/18 No 7.60 8.15 7.90 -0.02 -0.26% 13,215 1,828 0.58 1.00 12 58 None
WULF Options Chain 16.31 Call 25.00 10/16 No 0.48 0.60 0.50 -0.17 -25.38% 13,090 17,646 0.92 0.18 2 38 None
AAPL Options Chain 301.40 Call 310.00 8/21 No 2.26 2.35 2.29 +0.66 +40.50% 13,003 31,689 0.23 0.33 9 66 None
QBTS Options Chain 20.90 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
SLS Options Chain 11.80 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
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
SLS Options Chain 11.80 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 14.00 Put 14.50 8/21 No 0.95 1.20 1.00 +0.65 +185.72% 12,619 30 0.85 -0.55 7 37 None
NVDA Options Chain 223.74 Call 235.00 8/21 No 1.18 1.21 1.18 -0.08 -6.35% 12,584 31,094 0.32 0.20 17 63 None
PLTR Options Chain 179.01 Call 175.00 8/21 No 7.20 7.40 7.30 +3.99 +120.55% 12,511 9,607 0.47 0.65 11 51 None
COIN Options Chain 149.20 Call 150.00 8/21 No 7.55 7.85 7.90 +2.70 +51.93% 12,501 2,275 0.60 0.64 7 55 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 141.29 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 95.00 Put 50.00 8/21 No 0.01 0.04 0.03 -0.02 -40.00% 12,449 31,146 1.71 0.00 4 53 None
SOFI Options Chain 18.43 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
T Options Chain 24.27 Put 24.00 8/14 No 0.01 0.02 0.02 -0.07 -77.78% 12,428 4,096 0.33 -0.09 10 60 None
INTC Options Chain 101.17 Call 105.00 8/21 No 4.00 4.15 4.10 +1.38 +50.74% 12,383 18,890 0.67 0.51 5 55 None
AMD Options Chain 483.01 Call 495.00 8/14 No 2.05 2.20 2.20 -1.70 -43.59% 12,333 3,861 0.62 0.23 11 61 None
SPCX Options Chain 141.29 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 141.29 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
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
SNAP Options Chain 5.30 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
VALE Options Chain 14.45 Put 16.00 8/21 No 2.05 2.45 2.32 +0.75 +47.78% 12,004 7,584 1.07 -1.00 7 57 None
SPCX Options Chain 141.29 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
RILY Options Chain 7.54 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 34 None
BAC Options Chain 64.85 Call 65.00 8/14 No 0.03 0.04 0.03 -0.24 -88.89% 11,959 4,804 0.21 0.09 12 74 None
SPCX Options Chain 141.29 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
HLT Options Chain 323.15 Call 300.00 9/18 No 23.90 25.10 24.60 -2.00 -7.52% 11,858 11,916 0.26 0.82 7 61 None
NVDA Options Chain 223.74 Call 225.00 8/28 Yes 8.20 8.30 8.15 +0.16 +2.01% 11,841 15,837 0.43 0.53 17 63 None
CRWV Options Chain 106.21 Call 120.00 8/21 No 1.08 1.15 1.09 -0.69 -38.77% 11,829 20,479 0.81 0.17 3 22 None
BYND Options Chain 0.41 Call 1.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 11,803 52,349 3.77 0.00 9 18 None
HTZ Options Chain 2.87 Call 4.00 8/21 No 0.03 0.05 0.04 -0.10 -71.43% 11,552 38,670 2.55 0.06 11 21 None
SPCX Options Chain 141.29 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
JD Options Chain 31.61 Put 15.00 3/19 Yes 0.09 0.13 0.10 -0.02 -16.67% 11,547 4,973 0.48 0.00 16 20 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 0.60 0.70 5 31 None
LAES Options Chain 2.69 Call 3.00 10/16 No 0.32 0.35 0.35 +0.09 +34.62% 11,400 2,658 0.94 0.49 8 18 None
ABBV Options Chain 249.86 Call 262.50 8/14 No 0.01 0.04 0.03 +0.01 +50.00% 11,399 94 0.42 0.00 10 64 None
QCOM Options Chain 164.79 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
SPCX Options Chain 141.29 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
NFLX Options Chain 75.06 Call 78.00 8/21 No 1.65 1.69 1.68 +1.35 +409.10% 10,985 11,488 0.33 0.54 6 56 None
CIFR Options Chain 17.86 Call 17.50 8/21 No 0.58 0.69 0.64 -0.66 -50.77% 10,982 1,413 1.00 0.40 5 39 None
CPRI Options Chain 15.55 Call 20.00 1/15 No 0.85 1.05 0.90 -0.05 -5.27% 10,889 14,258 0.54 0.31 12 46 None
SPCX Options Chain 141.29 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 0.71 0.79 0.78 +0.29 +59.19% 10,777 10,846 2.02 -0.77 11 21 None
DLO Options Chain 14.39 Call 17.00 12/18 Yes 0.90 1.25 1.15 +0.30 +35.30% 10,743 74,479 0.54 0.40 14 42 None
RIOT Options Chain 19.21 Put 19.00 8/28 No 1.13 1.35 1.15 +0.39 +51.32% 10,706 123 0.86 -0.45 5 43 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
T Options Chain 24.27 Call 24.50 8/14 No 0.16 0.20 0.20 +0.11 +122.23% 10,683 4,789 0.28 0.60 10 60 None
INTC Options Chain 101.17 Call 120.00 8/21 No 0.59 0.64 0.62 +0.22 +55.00% 10,678 41,353 0.74 0.12 5 55 None
SPCX Options Chain 141.29 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
COIN Options Chain 149.20 Call 155.00 8/21 No 5.05 5.25 5.20 +1.90 +57.58% 10,652 901 0.61 0.49 7 55 None
QSI Options Chain 0.79 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 23 None
IREN Options Chain 43.60 Call 55.00 8/21 No 0.29 0.32 0.29 +0.05 +20.84% 10,598 15,766 1.02 0.09 9 42 None
HTZ Options Chain 2.87 Put 3.00 9/18 No 0.88 0.92 0.90 +0.15 +20.00% 10,575 6,035 1.58 -0.64 11 21 None
BP Options Chain 42.93 Call 39.00 8/21 No 3.80 4.00 3.90 -0.05 -1.27% 10,569 1,636 0.67 1.00 12 58 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 1.63 0.00 5 55 None
RIOT Options Chain 19.21 Put 20.50 8/28 No 1.89 2.42 2.05 +0.63 +44.37% 10,540 28 0.87 -0.62 5 43 None
TSLA Options Chain 327.51 Call 360.00 8/21 No 1.97 2.00 1.96 +1.11 +130.59% 10,538 7,584 0.40 0.18 8 58 None
RIOT Options Chain 19.21 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 43 None
RIOT Options Chain 19.21 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 43 None
TSLA Options Chain 327.51 Call 330.00 8/21 No 13.45 13.75 13.60 +7.10 +109.24% 10,442 6,167 0.36 0.72 8 58 None
HTZ Options Chain 2.87 Put 2.00 8/21 No 0.05 0.06 0.06 +0.03 +100.00% 10,440 18,995 1.37 -0.16 11 21 None
TSLA Options Chain 327.51 Call 335.00 8/17 No 7.25 7.55 7.40 +5.18 +233.34% 10,408 1,818 0.30 0.70 8 58 None
SPCX Options Chain 141.29 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
DLO Options Chain 14.39 Call 13.00 12/18 Yes 2.75 3.10 2.90 +0.40 +16.00% 10,341 60,145 0.58 0.71 14 42 None
NVDA Options Chain 223.74 Call 230.00 8/28 Yes 5.95 6.05 6.00 +0.17 +2.92% 10,325 16,024 0.43 0.43 17 63 None
AAPL Options Chain 301.40 Put 335.00 8/21 No 29.15 31.85 30.80 -3.22 -9.47% 10,304 1,452 0.60 -0.99 9 66 None
MU Options Chain 920.50 Call 1,000.00 8/21 No 18.25 18.50 18.10 +6.53 +56.44% 10,284 8,734 0.66 0.32 17 76 None
BYND Options Chain 0.41 Call 2.00 1/15 No 0.01 0.05 0.03 +0.01 +50.00% 10,276 17,529 1.82 0.08 9 18 None
SNDK Options Chain 1,361.00 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
HTZ Options Chain 2.87 Call 3.00 8/28 No 0.13 0.15 0.13 -0.23 -63.89% 10,246 8,432 1.70 0.28 11 21 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 0.61 0.75 12 47 None
NVDA Options Chain 223.74 Call 240.00 8/21 No 0.55 0.57 0.56 -0.06 -9.68% 10,133 44,961 0.33 0.10 17 63 None
AAPL Options Chain 301.40 Call 305.00 8/17 No 2.63 2.73 2.70 +0.90 +50.00% 10,031 2,140 0.19 0.53 9 66 None
TSLA Options Chain 327.51 Call 355.00 8/14 No 0.21 0.22 0.21 +0.09 +75.00% 10,028 6,250 0.51 0.05 8 58 None
ORCL Options Chain 152.87 Put 100.00 8/21 No 0.01 0.03 0.03 0.00 0.00% 10,014 8,804 1.10 0.00 7 60 None
MU Options Chain 920.50 Call 1,000.00 8/17 No 6.15 6.40 6.30 +2.65 +72.61% 10,013 783 0.57 0.20 17 76 None
MARA Options Chain 9.64 Call 10.00 8/21 No 0.17 0.19 0.18 -0.17 -48.58% 10,009 10,233 0.83 0.27 5 39 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
SKHY Options Chain 165.67 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
AMD Options Chain 483.01 Put 490.00 8/14 No 9.90 10.45 10.15 -1.73 -14.57% 9,937 1,133 0.61 -0.66 11 61 None
HTZ Options Chain 2.87 Call 2.50 8/28 No 0.21 0.24 0.23 -0.31 -57.41% 9,848 14,417 1.53 0.47 11 21 None
TTD Options Chain 13.50 Call 14.50 8/14 No 0.21 0.29 0.27 +0.23 +575.00% 9,820 4,927 0.76 0.53 13 48 None
GOOGL Options Chain 343.30 Call 350.00 8/21 No 4.15 4.30 4.20 +0.45 +12.00% 9,800 19,200 0.28 0.42 11 65 None
MSFT Options Chain 489.06 Call 500.00 8/21 No 5.40 5.75 5.65 +0.95 +20.22% 9,799 46,940 0.25 0.43 14 72 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
AMZN Options Chain 267.32 Call 300.00 8/21 No 0.07 0.08 0.08 -0.02 -20.00% 9,765 41,111 0.38 0.01 12 68 None
STNE Options Chain 10.23 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 51 None
CLBT Options Chain 15.30 Call 12.50 1/15 Yes 1.20 1.35 1.23 -2.82 -69.63% 9,696 203 0.62 0.45 12 35 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
NVDA Options Chain 223.74 Put 165.00 9/18 Yes 0.39 0.41 0.40 -0.03 -6.98% 9,607 21,441 0.54 -0.02 17 63 None
SNDK Options Chain 1,361.00 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
NFLX Options Chain 75.06 Call 77.00 8/21 No 2.19 2.28 2.19 +1.69 +338.00% 9,480 6,206 0.33 0.65 6 56 None
AMZN Options Chain 267.32 Call 280.00 8/21 No 0.60 0.62 0.61 -0.43 -41.35% 9,461 43,124 0.29 0.11 12 68 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
TSLA Options Chain 327.51 Call 350.00 8/17 No 1.35 1.40 1.37 +0.92 +204.45% 9,450 3,201 0.33 0.22 8 58 None
TSLA Options Chain 327.51 Call 320.00 8/14 No 19.85 21.70 20.00 +11.22 +127.79% 9,397 5,800 0.76 0.99 8 58 None
NFLX Options Chain 75.06 Call 82.00 8/21 No 0.41 0.43 0.42 +0.34 +425.00% 9,397 4,410 0.35 0.20 6 56 None
TSLA Options Chain 327.51 Call 352.50 8/14 No 0.31 0.33 0.32 +0.17 +113.34% 9,396 6,279 0.48 0.08 8 58 None
ACHR Options Chain 6.28 Call 7.00 8/21 No 0.30 0.36 0.32 +0.22 +220.00% 9,392 18,648 0.81 0.52 7 37 None
TSLA Options Chain 327.51 Call 330.00 8/17 No 10.70 11.35 11.10 +7.21 +185.35% 9,290 1,314 0.29 0.82 8 58 None
TSLA Options Chain 327.51 Call 335.00 8/21 No 10.25 10.50 10.35 +5.65 +120.22% 9,290 4,276 0.37 0.63 8 58 None
AAPL Options Chain 301.40 Call 310.00 8/17 No 0.87 0.96 0.91 +0.25 +37.88% 9,286 3,375 0.20 0.23 9 66 None
BP Options Chain 42.93 Call 40.00 8/21 No 2.71 3.05 2.89 -0.02 -0.69% 9,267 1,486 0.58 1.00 12 58 None
WULF Options Chain 16.31 Call 20.00 10/16 No 1.22 1.33 1.28 -0.37 -22.43% 9,231 2,648 0.89 0.37 2 38 None
SPCX Options Chain 141.29 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 345.00 8/17 No 2.52 2.59 2.55 +1.84 +259.16% 9,198 1,325 0.32 0.33 8 58 None
BYND Options Chain 0.41 Put 2.00 1/15 No 1.38 1.70 1.59 -0.01 -0.63% 9,185 17,702 4.01 -0.92 9 18 None
CIFR Options Chain 17.86 Call 21.00 10/16 No 1.43 1.52 1.49 -0.76 -33.78% 9,182 498 1.03 0.38 5 39 None
TSLA Options Chain 327.51 Call 360.00 8/14 No 0.11 0.12 0.12 +0.02 +20.00% 9,149 7,832 0.57 0.02 8 58 None
JACK Options Chain 19.74 Call 25.00 8/21 Yes 0.10 0.15 0.12 -0.02 -14.29% 9,132 559 1.27 0.02 9 37 None
TTD Options Chain 13.50 Call 14.00 8/21 No 0.79 0.88 0.85 +0.59 +226.93% 9,129 9,077 0.64 0.67 13 48 None
CIFR Options Chain 17.86 Call 26.00 10/16 No 0.37 0.91 0.72 -0.40 -35.72% 9,107 211 1.00 0.23 5 39 None
AAPL Options Chain 301.40 Call 305.00 8/21 No 4.35 4.45 4.40 +1.14 +34.97% 9,092 8,588 0.23 0.53 9 66 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 8.91 Call 9.50 8/28 No 0.44 0.52 0.47 -0.06 -11.33% 9,054 1,239 0.97 0.42 7 30 None
SPCX Options Chain 141.29 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
TTD Options Chain 13.50 Call 15.00 8/14 No 0.10 0.11 0.11 +0.09 +450.00% 9,018 4,258 0.90 0.25 13 48 None
WMT Options Chain 115.72 Call 116.00 8/14 No 0.50 0.51 0.50 -0.41 -45.06% 9,016 5,874 0.25 0.44 10 59 None
HOOD Options Chain 94.91 Call 105.00 8/21 No 1.50 1.56 1.51 +0.74 +96.11% 8,997 4,503 0.61 0.29 11 53 None
SPCX Options Chain 141.29 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
SNDK Options Chain 1,361.00 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
INTC Options Chain 101.17 Put 100.00 8/21 No 2.06 2.16 2.05 -1.70 -45.34% 8,922 25,320 0.67 -0.30 5 55 None
SPCX Options Chain 141.29 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 0.63 0.66 12 47 None
ACHR Options Chain 6.28 Call 7.50 8/14 No 0.04 0.05 0.04 +0.03 +300.00% 8,888 10,388 1.38 0.16 7 37 None
JD Options Chain 31.61 Call 30.00 8/21 Yes 0.31 0.37 0.34 -1.66 -83.00% 8,837 5,684 0.35 0.35 16 20 None
AAPL Options Chain 301.40 Put 300.00 8/21 No 1.85 2.01 1.85 -1.40 -43.08% 8,808 29,782 0.23 -0.29 9 66 None
NFLX Options Chain 75.06 Call 80.00 8/28 No 1.39 1.40 1.39 +1.03 +286.12% 8,785 4,616 0.33 0.39 6 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
NFLX Options Chain 75.06 Call 80.00 9/18 No 2.59 2.64 2.62 +1.47 +127.83% 8,759 18,015 0.33 0.45 6 56 None
CIFR Options Chain 17.86 Call 20.00 10/16 No 1.67 1.81 1.75 -0.63 -26.48% 8,757 8,776 1.04 0.42 5 39 None
MSFT Options Chain 489.06 Call 505.00 8/17 No 1.42 1.60 1.50 +0.26 +20.97% 8,669 723 0.21 0.24 14 72 None
NVDA Options Chain 223.74 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
RIOT Options Chain 19.21 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 43 None
SKM Options Chain 36.71 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 43 None
AMC Options Chain 2.54 Call 2.50 8/21 No 0.18 0.20 0.20 +0.04 +25.00% 8,659 46,325 0.81 0.67 7 30 None
AAPL Options Chain 301.40 Call 300.00 8/14 No 5.40 5.70 5.50 +1.80 +48.65% 8,637 4,887 0.26 0.88 9 66 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 0.66 0.36 12 47 None
BAC Options Chain 64.85 Put 64.00 8/14 No 0.21 0.23 0.22 +0.13 +144.45% 8,628 4,496 0.20 -0.43 12 74 None
DJT Options Chain 8.27 Call 11.00 9/18 No 0.18 0.26 0.20 -0.03 -13.05% 8,621 717 0.88 0.14 3 16 None
NIO Options Chain 4.56 Call 10.00 1/15 Yes 0.05 0.06 0.06 -0.01 -14.29% 8,614 89,651 0.70 0.07 9 29 None
SOFI Options Chain 18.43 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
TSLA Options Chain 327.51 Call 345.00 8/21 No 5.55 5.65 5.55 +3.26 +142.36% 8,579 3,523 0.38 0.42 8 58 None
SPCX Options Chain 141.29 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
SHEL Options Chain 90.33 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
INTC Options Chain 101.17 Call 130.00 10/16 No 5.20 5.55 5.30 +1.20 +29.27% 8,397 8,879 0.74 0.30 5 55 None
MSTR Options Chain 95.00 Call 102.00 8/21 No 1.85 2.10 1.98 +0.38 +23.75% 8,385 906 0.66 0.34 4 53 None
PCT Options Chain 7.00 Call 8.00 9/18 No 0.35 0.55 0.47 -0.08 -14.55% 8,337 558 0.90 0.39 6 29 None
OWL Options Chain 12.25 Call 14.00 11/20 No 0.70 0.85 0.80 +0.33 +70.22% 8,333 2,894 0.50 0.40 7 57 None
PCT Options Chain 7.00 Put 8.00 9/18 No 1.30 1.65 1.36 +0.26 +23.64% 8,304 30 0.98 -0.61 6 29 None
PYPL Options Chain 59.01 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 0.13 13 59 None
GIS Options Chain 38.18 Call 40.00 8/21 No 0.15 0.30 0.25 +0.10 +66.67% 8,279 12,875 0.26 0.27 5 53 None
KKR Options Chain 110.90 Put 95.00 12/18 No 2.65 3.10 2.79 -0.91 -24.60% 8,273 19,107 0.42 -0.16 11 67 None
KKR Options Chain 110.90 Put 105.00 12/18 No 4.60 5.70 5.50 -1.30 -19.12% 8,272 2,330 0.39 -0.28 11 67 None
HTZ Options Chain 2.87 Call 3.50 8/21 No 0.04 0.07 0.07 -0.12 -63.16% 8,262 12,378 2.28 0.12 11 21 None
SPCX Options Chain 141.29 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 18.43 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
GOOGL Options Chain 343.30 Call 400.00 12/18 Yes 11.00 11.20 11.10 +0.76 +7.35% 8,228 5,229 0.33 0.29 11 65 None
LYFT Options Chain 16.58 Call 17.00 1/15 No 2.32 2.50 2.41 +0.30 +14.22% 8,180 9,713 0.51 0.59 20 54
Growth Stock List
WULF Options Chain 16.31 Call 17.00 9/18 No 1.46 1.58 1.51 -0.59 -28.10% 8,166 10,383 0.87 0.50 2 38 None
INTC Options Chain 101.17 Call 115.00 8/21 No 1.15 1.25 1.21 +0.50 +70.43% 8,164 10,149 0.71 0.21 5 55 None
AMZN Options Chain 267.32 Call 280.00 8/28 No 1.52 1.71 1.52 -0.66 -30.28% 8,156 5,059 0.29 0.19 12 68 None
SOFI Options Chain 18.43 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 7.39 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 223.74 Call 227.50 8/21 No 3.35 3.45 3.35 +0.05 +1.52% 8,139 15,015 0.32 0.44 17 63 None
TSLA Options Chain 327.51 Put 170.00 8/21 No 0.01 0.03 0.02 +0.01 +100.00% 8,110 1,417 1.55 0.00 8 58 None
IREN Options Chain 43.60 Call 48.00 8/28 Yes 2.43 2.66 2.58 +0.51 +24.64% 8,101 1,155 1.06 0.41 9 42 None
MSTR Options Chain 95.00 Call 104.00 8/21 No 1.44 1.60 1.56 +0.32 +25.81% 8,100 3,517 0.68 0.27 4 53 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
ONDS Options Chain 10.00 Call 9.00 8/21 Yes 0.39 0.40 0.40 -0.79 -66.39% 8,080 26,434 0.84 0.48 9 40 None
UBER Options Chain 75.47 Call 78.00 8/21 No 0.66 0.69 0.66 +0.04 +6.46% 8,066 988 0.32 0.30 8 54 None
IREN Options Chain 43.60 Call 65.00 9/18 Yes 1.05 1.15 1.13 +0.16 +16.50% 8,035 29,377 1.04 0.17 9 42 None
INFQ Options Chain 12.03 Call 12.50 8/21 No 0.55 0.65 0.60 -0.35 -36.85% 8,033 10,869 0.97 0.48 3 17 None
NVDA Options Chain 223.74 Call 220.00 8/21 No 7.50 7.75 7.59 +0.34 +4.69% 8,020 61,335 0.32 0.71 17 63 None
AAL Options Chain 14.98 Put 12.00 9/18 No 0.06 0.08 0.08 0.00 0.00% 8,012 52,634 0.50 -0.07 5 40 None
CLX Options Chain 105.25 Put 95.00 9/18 No 0.40 0.70 0.55 -0.01 -1.79% 7,978 8,196 0.33 -0.10 8 53 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 10.00 Call 13.00 9/18 Yes 0.18 0.20 0.18 -0.30 -62.50% 7,926 51,356 1.01 0.14 9 40 None
NFLX Options Chain 75.06 Call 75.00 8/21 No 3.65 3.80 3.71 +2.64 +246.73% 7,895 16,123 0.34 0.81 6 56 None
RGTI Options Chain 18.62 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
NVDA Options Chain 223.74 Put 175.00 10/16 Yes 1.29 1.38 1.31 -0.19 -12.67% 7,876 25,993 0.44 -0.06 17 63 None
PLTR Options Chain 179.01 Call 182.50 8/21 No 3.45 3.60 3.53 +2.23 +171.54% 7,839 4,303 0.47 0.41 11 51 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 0.68 0.00 5 53 None
CLX Options Chain 105.25 Put 100.00 9/18 No 1.05 1.35 1.24 -0.21 -14.49% 7,806 998 0.30 -0.21 8 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
GOOGL Options Chain 343.30 Call 360.00 8/21 No 1.51 1.59 1.51 +0.06 +4.14% 7,784 15,811 0.29 0.19 11 65 None
PBR Options Chain 17.79 Call 20.00 1/15 No 0.67 0.70 0.69 +0.04 +6.16% 7,779 91,406 0.35 0.30 12 51 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
SPCX Options Chain 141.29 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
IREN Options Chain 43.60 Call 60.00 8/21 No 0.13 0.16 0.12 +0.03 +33.34% 7,753 10,461 1.13 0.03 9 42 None
TTD Options Chain 13.50 Call 15.00 8/21 No 0.35 0.40 0.38 +0.29 +322.23% 7,724 3,575 0.68 0.38 13 48 None
JD Options Chain 31.61 Call 40.00 1/15 Yes 0.45 0.49 0.46 -0.68 -59.65% 7,663 20,375 0.37 0.13 16 20 None
NVDA Options Chain 223.74 Put 225.00 8/17 No 2.24 2.30 2.27 -1.28 -36.06% 7,660 847 0.27 -0.47 17 63 None
NFLX Options Chain 75.06 Call 79.00 8/21 No 1.20 1.23 1.20 +0.98 +445.46% 7,633 5,714 0.33 0.44 6 56 None
SCHW Options Chain 109.34 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
AGNC Options Chain 10.90 Put 11.00 10/02 No 0.34 0.52 0.45 % 7,578 0 0.21 -0.55 17 61 None
TSLA Options Chain 327.51 Put 315.00 8/14 No 0.02 0.03 0.03 -0.40 -93.03% 7,551 4,732 0.60 0.00 8 58 None
ORCL Options Chain 152.87 Call 170.00 8/21 No 1.26 1.30 1.30 +0.11 +9.25% 7,550 24,121 0.58 0.18 7 60 None
SOFI Options Chain 18.43 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
NFLX Options Chain 75.06 Call 82.50 11/20 Yes 4.95 5.15 5.09 +1.74 +51.94% 7,523 8,822 0.40 0.46 6 56 None
USAS Options Chain 5.19 Put 3.00 9/18 No 0.00 0.30 0.05 -0.18 -78.27% 7,500 10,028 2.11 -0.02 7 42 None
CSCO Options Chain 118.84 Call 120.00 8/21 Yes 0.50 0.55 0.52 -7.53 -93.54% 7,453 10,612 0.38 0.16 11 62 None
AI Options Chain 10.08 Call 11.00 8/21 No 0.12 0.14 0.12 +0.02 +20.00% 7,438 1,406 0.68 0.23 7 25 None
NBIS Options Chain 254.45 Call 300.00 8/21 No 3.50 3.80 3.55 -2.35 -39.84% 7,428 6,602 1.11 0.17 3 22 None
IREN Options Chain 43.60 Call 50.00 9/18 Yes 3.60 3.75 3.70 +0.45 +13.85% 7,412 25,340 1.00 0.42 9 42 None
AAL Options Chain 14.98 Put 15.00 9/18 No 0.79 0.84 0.82 -0.06 -6.82% 7,412 15,646 0.45 -0.46 5 40 None
MRNA Options Chain 63.70 Call 65.00 8/21 No 1.48 2.00 1.79 -0.28 -13.53% 7,412 5,340 0.60 0.43 10 43 None
VALE Options Chain 14.45 Put 14.50 8/14 No 0.49 0.82 0.69 +0.32 +86.49% 7,406 4,926 1.06 -1.00 7 57 None
PLTR Options Chain 179.01 Call 190.00 8/21 No 1.50 1.53 1.53 +1.03 +206.00% 7,389 5,742 0.48 0.22 11 51 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
AAPL Options Chain 301.40 Put 295.00 8/14 No 0.05 0.06 0.05 -0.33 -86.85% 7,382 11,507 0.35 -0.02 9 66 None
NVDA Options Chain 223.74 Put 220.00 8/17 No 0.67 0.72 0.72 -0.81 -52.95% 7,380 8,134 0.28 -0.22 17 63 None
TSLA Options Chain 327.51 Call 360.00 8/17 No 0.44 0.47 0.45 +0.23 +104.55% 7,377 1,250 0.37 0.11 8 58 None
AAOI Options Chain 137.54 Call 140.00 8/14 No 0.65 0.75 0.70 -3.97 -85.02% 7,359 2,109 1.34 0.14 8 44 None
AMZN Options Chain 267.32 Put 260.00 8/14 No 0.24 0.27 0.26 -0.19 -42.23% 7,358 7,712 0.32 -0.13 12 68 None
IREN Options Chain 43.60 Put 44.00 8/21 No 1.86 2.05 1.98 -0.64 -24.43% 7,352 1,409 0.89 -0.42 9 42 None
META Options Chain 578.58 Call 600.00 8/21 No 9.70 9.85 9.80 +4.40 +81.49% 7,348 11,953 0.34 0.45 10 66 None
GRAB Options Chain 3.61 Put 2.00 12/17 No 0.16 0.20 0.16 -0.02 -11.12% 7,321 7,839 0.64 -0.09 16 43 None
SNDK Options Chain 1,361.00 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
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
SOFI Options Chain 18.43 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 75.06 Call 85.00 8/21 No 0.14 0.16 0.14 +0.09 +180.00% 7,309 15,703 0.38 0.08 6 56 None
CRWV Options Chain 106.21 Call 115.00 8/21 No 1.95 2.04 2.01 -0.92 -31.40% 7,296 7,122 0.80 0.28 3 22 None
AAPL Options Chain 301.40 Call 307.50 8/17 No 1.53 1.65 1.60 +0.45 +39.13% 7,289 1,516 0.19 0.36 9 66 None
NVDA Options Chain 223.74 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
INTC Options Chain 101.17 Call 125.00 11/20 Yes 9.75 10.05 10.15 +1.70 +20.12% 7,278 4,676 0.76 0.41 5 55 None
SPCX Options Chain 141.29 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
AMZN Options Chain 267.32 Call 275.00 8/21 No 1.21 1.25 1.23 -0.77 -38.50% 7,253 22,850 0.28 0.20 12 68 None
WBD Options Chain 27.61 Call 29.00 8/21 No 0.06 0.09 0.09 -0.01 -10.00% 7,253 133,611 0.24 0.11 3 19 None
PATH Options Chain 16.68 Put 16.00 9/18 Yes 1.34 1.48 1.41 -0.46 -24.60% 7,243 1,056 0.84 -0.39 17 47 None
NFLX Options Chain 75.06 Put 110.00 9/18 No 29.80 33.00 32.10 -3.55 -9.96% 7,235 991 0.92 -0.99 6 56 None
NVDA Options Chain 223.74 Put 222.50 8/17 No 1.27 1.33 1.31 -1.06 -44.73% 7,218 1,453 0.27 -0.33 17 63 None
SCHW Options Chain 109.34 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
CZR Options Chain 29.78 Call 30.00 9/18 No 0.15 0.30 0.24 +0.05 +26.32% 7,187 71,534 0.06 0.51 7 40 None
NFLX Options Chain 75.06 Call 81.00 8/21 No 0.59 0.62 0.62 +0.50 +416.67% 7,168 7,879 0.34 0.26 6 56 None
CLBT Options Chain 15.30 Call 15.00 1/15 Yes 0.60 0.75 0.66 -1.84 -73.60% 7,162 320 0.63 0.28 12 35 None
NIO Options Chain 4.56 Call 4.00 8/21 No 0.47 0.56 0.50 -0.05 -9.10% 7,128 36,210 0.89 0.97 9 29 None
MPT Options Chain 4.07 Put 5.50 3/19 No 1.38 1.67 1.49 -0.11 -6.88% 7,097 6,108 0.32 -0.85 3 15 None
TSM Options Chain 430.49 Put 380.00 8/21 No 0.31 0.50 0.40 -0.02 -4.77% 7,074 26,596 0.47 -0.03 20 61
Dividend Stock List
BHP Options Chain 90.12 Call 95.00 9/18 Yes 0.65 1.05 0.90 -1.30 -59.10% 7,055 8,242 0.32 0.19 9 57 None
TTD Options Chain 13.50 Call 16.00 8/21 No 0.16 0.17 0.17 +0.14 +466.67% 7,034 759 0.73 0.19 13 48 None
AMZN Options Chain 267.32 Call 270.00 8/17 No 0.82 0.95 0.94 -1.15 -55.03% 7,004 578 0.23 0.23 12 68 None
ACHR Options Chain 6.28 Call 6.50 8/14 No 0.47 0.50 0.51 +0.42 +466.67% 6,986 10,215 1.05 0.90 7 37 None
NOW Options Chain 124.65 Call 130.00 8/21 No 2.97 3.10 3.05 +1.08 +54.83% 6,979 8,414 0.56 0.42 7 54 None
RKLB Options Chain 80.81 Call 85.00 8/14 No 0.21 0.23 0.22 -0.65 -74.72% 6,964 8,161 0.92 0.12 7 44 None
NVDA Options Chain 223.74 Put 215.00 8/17 No 0.19 0.22 0.21 -0.37 -63.80% 6,912 9,938 0.30 -0.09 17 63 None
TSLA Options Chain 327.51 Call 330.00 8/19 No 12.25 12.70 12.26 +6.89 +128.31% 6,912 856 0.35 0.76 8 58 None
SPCX Options Chain 141.29 Call 180.00 8/21 No 0.20 0.24 0.20 -0.58 -74.36% 6,901 17,505 0.86 0.03 5 35 None
AAPL Options Chain 301.40 Call 320.00 8/21 No 0.51 0.55 0.53 +0.13 +32.50% 6,894 29,116 0.24 0.11 9 66 None
AMD Options Chain 483.01 Call 510.00 8/14 No 0.40 0.42 0.40 -0.81 -66.95% 6,884 3,777 0.65 0.06 11 61 None
SNDK Options Chain 1,361.00 Put 1,400.00 8/14 No 1.80 2.10 1.80 -83.20 -97.89% 6,883 427 1.06 -0.06 3 22 None
MSFT Options Chain 489.06 Call 520.00 8/21 No 0.85 1.01 0.88 +0.05 +6.03% 6,856 11,948 0.25 0.10 14 72 None
NVDA Options Chain 223.74 Put 210.00 8/21 No 0.49 0.52 0.51 -0.25 -32.90% 6,821 25,037 0.36 -0.08 17 63 None
NVDA Options Chain 223.74 Call 227.50 8/19 No 2.58 2.64 2.60 0.00 0.00% 6,811 2,101 0.30 0.42 17 63 None
RIVN Options Chain 15.96 Call 16.00 8/14 No 0.09 0.11 0.09 -0.12 -57.15% 6,788 8,631 0.50 0.34 7 37 None
CRCL Options Chain 71.28 Call 120.00 10/16 No 1.83 1.99 1.90 +0.74 +63.80% 6,778 1,072 0.90 0.15 3 21 None
PLTR Options Chain 179.01 Call 187.50 8/21 No 1.97 2.03 2.01 +1.31 +187.15% 6,771 1,085 0.47 0.27 11 51 None
RIO Options Chain 98.20 Call 90.00 8/21 No 8.00 8.30 8.20 -2.95 -26.46% 6,766 727 0.68 1.00 13 72 None
AMZN Options Chain 267.32 Call 300.00 9/18 No 1.17 1.22 1.19 -0.28 -19.05% 6,757 31,283 0.29 0.10 12 68 None
IREN Options Chain 43.60 Call 50.00 8/28 Yes 1.90 2.03 1.95 +0.35 +21.88% 6,750 3,387 1.06 0.34 9 42 None
SPCX Options Chain 141.29 Put 120.00 8/21 No 0.43 0.46 0.43 -0.03 -6.53% 6,749 13,735 0.75 -0.07 5 35 None
SHEL Options Chain 90.33 Call 80.00 9/18 No 8.40 11.90 9.85 -1.53 -13.45% 6,746 1,807 0.56 1.00 18 70 None
SOFI Options Chain 18.43 Call 18.00 8/21 No 0.72 0.76 0.75 +0.28 +59.58% 6,720 37,771 0.45 0.65 10 50 None
SHEL Options Chain 90.33 Call 77.50 8/21 No 12.00 14.50 12.30 +1.03 +9.14% 6,720 1,740 1.41 1.00 18 70 None
AAP Options Chain 53.88 Call 53.00 8/21 Yes 6.10 7.10 6.71 +3.11 +86.39% 6,715 83 1.15 0.72 10 46 None
NVDA Options Chain 223.74 Call 225.00 8/19 No 3.70 3.80 3.71 +0.07 +1.93% 6,702 6,483 0.30 0.53 17 63 None
NU Options Chain 13.70 Call 15.00 8/21 Yes 0.18 0.19 0.19 +0.06 +46.16% 6,694 53,877 0.66 0.23 17 54
Growth Stock List
NOK Options Chain 10.36 Call 15.00 9/18 No 0.09 0.10 0.10 +0.03 +42.86% 6,680 83,511 0.75 0.08 12 47 None
WULF Options Chain 16.31 Call 24.00 11/20 No 1.14 1.18 1.18 -0.25 -17.49% 6,679 3,555 0.92 0.30 2 38 None
SPCX Options Chain 141.29 Put 144.00 8/14 No 4.00 4.15 4.01 +1.10 +37.81% 6,678 5,001 0.81 -0.67 5 35 None
AMC Options Chain 2.54 Call 2.50 8/14 No 0.13 0.14 0.13 +0.04 +44.45% 6,666 4,786 0.00 0.83 7 30 None
TSLA Options Chain 327.51 Put 330.00 8/17 No 1.02 1.06 1.06 -5.09 -82.77% 6,649 1,275 0.31 -0.18 8 58 None
NVDA Options Chain 223.74 Call 250.00 8/21 No 0.14 0.16 0.15 -0.04 -21.06% 6,642 90,599 0.37 0.02 17 63 None
IREN Options Chain 43.60 Put 40.00 8/21 No 0.60 0.65 0.62 -0.30 -32.61% 6,634 9,160 0.91 -0.18 9 42 None
BP Options Chain 42.93 Call 41.00 8/21 No 1.78 1.94 1.94 -0.06 -3.00% 6,618 1,121 0.40 1.00 12 58 None
AMZN Options Chain 267.32 Call 280.00 8/14 No 0.02 0.03 0.03 -0.08 -72.73% 6,602 15,830 0.46 0.00 12 68 None
RIO Options Chain 98.20 Call 85.00 9/18 No 11.10 14.50 13.20 -2.98 -18.42% 6,600 679 0.65 1.00 13 72 None
BP Options Chain 42.93 Call 38.00 8/21 No 3.85 5.10 4.85 -0.42 -7.97% 6,600 1,022 0.87 1.00 12 58 None
HOOD Options Chain 94.91 Call 104.00 8/21 No 1.75 1.81 1.78 +0.86 +93.48% 6,550 414 0.60 0.33 11 53 None
NVDA Options Chain 223.74 Put 115.00 8/28 Yes 0.01 0.03 0.01 -0.03 -75.00% 6,540 7,308 1.14 0.00 17 63 None
TTD Options Chain 13.50 Call 14.00 8/14 No 0.57 0.64 0.61 +0.51 +510.00% 6,537 12,089 0.82 0.82 13 48 None
WDC Options Chain 487.29 Put 300.00 8/21 No 0.00 0.05 0.05 -0.01 -16.67% 6,531 7,138 1.48 0.00 10 60 None
AAPL Options Chain 301.40 Put 300.00 8/17 No 0.63 0.78 0.70 -1.28 -64.65% 6,508 2,001 0.20 -0.20 9 66 None
CSCO Options Chain 118.84 Call 115.00 8/21 Yes 1.60 1.80 1.70 -9.54 -84.88% 6,498 3,145 0.36 0.40 11 62 None
NVDA Options Chain 223.74 Call 230.00 8/19 No 1.74 1.77 1.70 -0.13 -7.11% 6,489 2,830 0.30 0.31 17 63 None
ONDS Options Chain 10.00 Call 12.00 9/18 Yes 0.25 0.28 0.25 -0.40 -61.54% 6,486 18,508 0.96 0.20 9 40 None
SMCI Options Chain 37.33 Call 48.00 9/04 No 0.91 1.09 1.00 % 6,475 0 0.91 0.23 16 54 None
AG Options Chain 19.12 Call 18.50 9/04 No 1.25 1.38 1.28 -0.44 -25.59% 6,464 130 0.63 0.57 14 48 None
TSLA Options Chain 327.51 Put 342.50 8/14 No 4.25 4.35 4.25 -11.50 -73.02% 6,443 482 0.42 -0.62 8 58 None
HPE Options Chain 58.50 Put 37.00 1/15 Yes 1.44 1.89 1.71 -1.22 -41.64% 6,414 5,222 0.73 -0.10 8 52 None
PYPL Options Chain 59.01 Call 62.50 9/18 No 1.37 1.47 1.40 +0.52 +59.10% 6,407 16,920 0.29 0.39 14 60 None
ACHR Options Chain 6.28 Call 8.00 1/15 No 1.19 1.27 1.24 +0.34 +37.78% 6,401 19,228 0.86 0.53 7 37 None
SMCI Options Chain 37.33 Call 30.00 8/21 No 9.05 9.35 9.20 +1.55 +20.27% 6,366 13,510 1.21 0.98 16 54 None
BAC Options Chain 64.85 Put 65.00 8/14 No 0.88 0.99 0.77 +0.35 +83.34% 6,363 2,061 0.25 -0.91 12 74 None
INTC Options Chain 101.17 Put 90.00 8/21 No 0.32 0.34 0.35 -0.38 -52.06% 6,355 13,591 0.71 -0.06 5 55 None
SPCX Options Chain 141.29 Call 149.00 8/14 No 0.45 0.49 0.48 -2.43 -83.51% 6,352 2,454 0.92 0.14 5 35 None
MRNA Options Chain 63.70 Call 69.00 8/21 No 0.42 1.06 0.73 -0.32 -30.48% 6,338 109 0.64 0.25 10 43 None
ETN Options Chain 458.40 Put 340.00 8/21 No 0.00 0.80 0.01 -0.12 -92.31% 6,335 6,433 1.07 0.00 10 65 None
LCID Options Chain 6.54 Put 1.50 1/15 No 0.05 0.08 0.05 -0.03 -37.50% 6,334 6,029 1.35 0.00 7 27 None
SKHY Options Chain 165.67 Call 190.00 8/21 No 1.45 1.55 1.50 +0.90 +150.00% 6,285 2,239 0.83 0.14 3 22 None
INTC Options Chain 101.17 Call 113.00 8/21 No 1.45 1.78 1.60 +0.58 +56.87% 6,274 8,499 0.71 0.25 5 55 None
IREN Options Chain 43.60 Put 35.00 8/21 No 0.12 0.16 0.15 -0.05 -25.00% 6,271 25,823 1.04 -0.03 9 42 None
SKHY Options Chain 165.67 Call 165.00 8/14 No 3.40 3.60 3.60 +2.50 +227.28% 6,271 1,540 0.91 0.54 3 22 None
PLTR Options Chain 179.01 Put 170.00 8/21 No 1.61 1.72 1.68 -2.67 -61.38% 6,267 5,142 0.49 -0.23 11 51 None
CRWV Options Chain 106.21 Call 100.00 8/21 No 8.20 8.75 8.57 -1.63 -15.98% 6,263 40,086 0.76 0.73 3 22 None
MU Options Chain 920.50 Put 130.00 1/15 Yes 0.10 0.64 0.34 +0.11 +47.83% 6,260 4,207 1.16 0.00 17 76 None
HPE Options Chain 58.50 Put 47.00 1/15 Yes 4.30 4.65 4.45 -1.45 -24.58% 6,258 286 0.73 -0.22 8 52 None
SMCI Options Chain 37.33 Call 47.00 9/04 No 1.03 1.40 1.21 % 6,251 0 0.92 0.25 16 54 None
AMC Options Chain 2.54 Call 3.00 8/21 No 0.04 0.05 0.04 0.00 0.00% 6,251 94,426 1.05 0.18 7 30 None
SMCI Options Chain 37.33 Call 38.00 8/21 No 2.40 2.54 2.37 +0.62 +35.43% 6,241 6,064 0.79 0.63 16 54 None
NVDA Options Chain 223.74 Put 170.00 12/18 Yes 3.10 3.30 3.15 -0.25 -7.36% 6,241 23,115 0.44 -0.10 17 63 None
SMCI Options Chain 37.33 Call 100.00 12/18 No 0.58 0.78 0.69 +0.15 +27.78% 6,224 7,390 0.94 0.08 16 54 None
AMAT Options Chain 552.70 Call 600.00 8/14 Yes 3.05 3.25 3.25 -1.92 -37.14% 6,221 1,936 1.83 0.13 14 63
Dividend Stock List
SNDK Options Chain 1,361.00 Put 1,500.00 8/14 No 19.70 20.50 20.41 -144.70 -87.64% 6,198 211 1.04 -0.35 3 22 None
QUBT Options Chain 8.92 Call 12.00 9/18 No 0.17 0.25 0.19 -0.04 -17.40% 6,182 1,383 0.91 0.20 8 35 None
NVDA Options Chain 223.74 Put 225.00 8/21 No 3.95 4.05 4.00 -0.96 -19.36% 6,179 11,842 0.32 -0.47 17 63 None
AAPL Options Chain 301.40 Call 307.50 8/21 No 3.15 3.30 3.22 +0.92 +40.00% 6,176 3,633 0.22 0.42 9 66 None
NBIS Options Chain 254.45 Call 270.00 8/21 No 9.55 10.20 10.05 -3.44 -25.50% 6,174 4,364 1.08 0.38 3 22 None
WBD Options Chain 27.61 Put 27.00 8/21 No 0.05 0.16 0.07 -0.11 -61.12% 6,172 7,643 0.22 -0.16 3 19 None
TSLA Options Chain 327.51 Call 337.50 8/17 No 5.70 5.95 5.70 +4.05 +245.46% 6,166 702 0.31 0.61 8 58 None
HOOD Options Chain 94.91 Put 90.00 10/16 No 5.35 5.60 5.50 -1.50 -21.43% 6,166 3,610 0.62 -0.29 11 53 None
SOFI Options Chain 18.43 Call 19.50 8/21 No 0.16 0.17 0.16 +0.07 +77.78% 6,165 9,166 0.48 0.22 10 50 None
SNDK Options Chain 1,361.00 Call 2,000.00 8/14 No 0.05 0.15 0.08 +0.03 +60.00% 6,160 2,366 1.83 0.00 3 22 None
BMNR Options Chain 17.89 Call 19.00 8/14 No 0.06 0.08 0.08 0.00 0.00% 6,154 8,364 0.78 0.21 12 38 None
MU Options Chain 920.50 Put 550.00 8/21 No 0.04 0.08 0.05 -0.03 -37.50% 6,138 13,501 1.25 0.00 17 76 None
AMD Options Chain 483.01 Put 480.00 8/14 No 4.25 4.60 4.60 -2.00 -30.31% 6,138 1,584 0.59 -0.41 11 61 None
NOK Options Chain 10.36 Call 12.00 9/18 No 0.39 0.41 0.40 +0.06 +17.65% 6,136 66,306 0.66 0.31 12 47 None
APH Options Chain 171.45 Put 140.00 9/18 No 0.85 1.60 1.05 +0.12 +12.91% 6,136 357 0.46 -0.10 8 59 None