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 339.96 Call 350.00 8/17 No 0.76 0.78 0.76 -0.61 -44.53% 48,023 4,638 0.32 0.21 8 58 None
NU Options Chain 13.93 Call 14.00 8/21 Yes 1.41 1.49 1.47 +0.98 +200.00% 32,477 42,422 0.42 0.93 17 54
Growth Stock List
NVDA Options Chain 225.30 Call 230.00 8/21 No 1.90 1.92 1.90 -0.55 -22.45% 31,962 84,678 0.30 0.36 17 63 None
NVDA Options Chain 225.30 Call 235.00 8/21 No 0.82 0.83 0.85 -0.33 -27.97% 31,229 33,707 0.30 0.20 17 63 None
TSLA Options Chain 339.96 Put 130.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 31,174 906 2.14 0.00 8 58 None
NVDA Options Chain 225.30 Put 170.00 9/18 Yes 0.44 0.45 0.45 -0.03 -6.25% 30,976 69,520 0.52 -0.04 17 63 None
NVDA Options Chain 225.30 Put 210.00 9/18 Yes 4.35 4.45 4.45 -0.21 -4.51% 30,588 60,317 0.39 -0.24 17 63 None
NVDA Options Chain 225.30 Call 227.50 8/21 No 2.78 2.81 2.80 -0.55 -16.42% 30,345 15,884 0.30 0.46 17 63 None
VG Options Chain 13.54 Call 15.00 9/18 No 0.70 0.75 0.71 +0.16 +29.10% 29,693 18,703 0.64 0.41 10 35 None
TSLA Options Chain 339.96 Call 340.00 8/17 No 3.10 3.15 3.15 -1.33 -29.69% 27,111 4,853 0.30 0.57 8 58 None
NVDA Options Chain 225.30 Call 227.50 8/17 No 0.94 0.96 0.93 -0.68 -42.24% 25,267 5,899 0.22 0.40 17 63 None
VG Options Chain 13.54 Call 14.00 8/21 No 0.45 0.60 0.55 +0.24 +77.42% 25,206 58,234 0.59 0.54 10 35 None
BYND Options Chain 0.41 Call 0.50 8/21 No 0.05 0.09 0.09 % 25,132 0 9 18 None
TSLA Options Chain 339.96 Call 350.00 8/21 No 3.15 3.25 3.25 -0.75 -18.75% 24,062 17,753 0.39 0.33 8 58 None
HPQ Options Chain 31.30 Put 30.00 9/18 Yes 2.09 2.14 2.10 +0.22 +11.71% 21,435 1,351 0.60 -0.45 14 55 None
HPQ Options Chain 31.30 Put 28.00 9/18 Yes 1.17 1.22 1.16 +0.11 +10.48% 21,073 29,695 0.59 -0.30 14 55 None
KHC Options Chain 25.37 Call 26.00 8/21 No 0.12 0.14 0.12 -0.01 -7.70% 19,202 3,032 0.25 0.25 7 58 None
KHC Options Chain 25.37 Call 26.50 8/21 No 0.05 0.07 0.05 -0.01 -16.67% 19,181 2,116 0.27 0.13 7 58 None
NEM Options Chain 114.19 Call 140.00 10/16 No 2.20 2.54 2.45 +0.56 +29.63% 18,001 286 0.46 0.21 17 74 None
INTC Options Chain 104.56 Call 110.00 8/21 No 1.22 1.24 1.22 -1.04 -46.02% 17,985 51,740 0.63 0.25 5 55 None
MAT Options Chain 14.88 Call 15.00 9/18 No 0.65 0.70 0.70 +0.05 +7.70% 16,937 10,444 0.33 0.55 10 44 None
WULF Options Chain 16.31 Put 18.00 9/18 No 2.49 2.56 2.63 -0.25 -8.69% 16,717 15,660 0.87 -0.55 2 38 None
TSLA Options Chain 339.96 Put 340.00 8/17 No 4.20 4.30 4.23 -0.17 -3.87% 16,456 317 0.30 -0.43 8 58 None
NVDA Options Chain 225.30 Call 230.00 8/17 No 0.40 0.41 0.40 -0.49 -55.06% 16,432 6,525 0.22 0.22 17 63 None
NVDA Options Chain 225.30 Call 237.50 8/21 No 0.53 0.54 0.53 -0.27 -33.75% 16,310 2,281 0.31 0.14 17 63 None
MU Options Chain 949.83 Put 650.00 8/21 No 0.10 0.12 0.12 -0.04 -25.00% 16,007 3,589 1.04 0.00 17 76 None
TSLA Options Chain 339.96 Call 347.50 8/17 No 1.09 1.11 1.14 -0.72 -38.71% 15,810 1,708 0.31 0.28 8 58 None
AAPL Options Chain 304.78 Call 307.50 8/17 No 0.75 0.80 0.77 -0.83 -51.88% 15,650 2,296 0.15 0.33 9 66 None
ONDS Options Chain 9.05 Call 10.00 8/21 Yes 0.24 0.25 0.24 +0.09 +60.00% 15,584 29,391 0.89 0.34 9 39 None
NVDA Options Chain 225.30 Call 225.00 8/17 No 1.97 2.00 1.99 -0.74 -27.11% 15,149 6,260 0.22 0.61 17 63 None
NVDA Options Chain 225.30 Put 225.00 8/17 No 1.67 1.70 1.71 -0.56 -24.67% 15,114 2,309 0.22 -0.39 17 63 None
MSTR Options Chain 97.10 Call 100.00 8/21 No 1.35 1.40 1.35 -1.23 -47.68% 15,086 25,631 0.64 0.29 4 53 None
TSLA Options Chain 339.96 Call 345.00 8/17 No 1.56 1.59 1.58 -0.97 -38.04% 15,041 2,458 0.31 0.37 8 58 None
CCJ Options Chain 97.75 Put 80.00 10/16 No 1.14 1.31 1.22 +0.01 +0.83% 14,868 17 0.47 -0.12 13 55 None
AAPL Options Chain 304.78 Call 310.00 8/17 No 0.31 0.33 0.32 -0.59 -64.84% 14,450 5,190 0.16 0.17 9 66 None
NU Options Chain 13.93 Call 14.50 8/21 Yes 0.91 1.05 1.00 +0.70 +233.34% 14,283 28,751 0.40 0.83 17 54
Growth Stock List
TSLA Options Chain 339.96 Put 345.00 8/17 No 7.60 7.75 7.53 +0.18 +2.45% 14,151 132 0.31 -0.63 8 58 None
TSLA Options Chain 339.96 Call 370.00 8/21 No 0.78 0.79 0.79 -0.25 -24.04% 13,354 6,632 0.44 0.12 8 58 None
CORZ Options Chain 19.84 Call 23.00 9/18 No 0.62 0.71 0.64 -0.14 -17.95% 13,034 16,625 0.72 0.27 5 29 None
NEM Options Chain 114.19 Call 135.00 9/18 No 1.38 1.57 1.48 +0.52 +54.17% 13,013 15,242 0.45 0.18 17 74 None
AAPL Options Chain 304.78 Call 305.00 8/17 No 1.70 1.78 1.73 -0.97 -35.93% 12,884 2,848 0.15 0.56 9 66 None
SPCX Options Chain 141.29 Call 150.00 8/21 No 1.28 1.31 1.29 -1.51 -53.93% 12,762 42,362 0.71 0.17 5 35 None
TSLA Options Chain 339.96 Put 335.00 8/17 No 1.94 1.97 1.96 -0.30 -13.28% 12,714 770 0.30 -0.23 8 58 None
LRCX Options Chain 337.01 Put 230.00 10/16 No 3.15 3.85 3.53 -0.02 -0.57% 12,529 816 0.67 -0.08 13 58 None
META Options Chain 594.97 Call 670.00 8/21 No 0.20 0.24 0.22 -0.18 -45.00% 12,338 5,678 0.42 0.00 10 66 None
FRMI Options Chain 6.60 Call 7.50 8/21 No 0.05 0.10 0.08 -0.07 -46.67% 12,192 23,125 1.29 0.19 3 16 None
JOBY Options Chain 8.26 Call 10.00 9/18 No 0.17 0.19 0.18 -0.04 -18.19% 12,160 16,418 0.74 0.19 7 35 None
TSLA Options Chain 339.96 Call 340.00 8/21 No 6.60 6.70 6.63 -1.02 -13.34% 12,148 9,176 0.38 0.55 8 58 None
TSLA Options Chain 339.96 Call 355.00 8/17 No 0.39 0.40 0.40 -0.36 -47.37% 12,135 852 0.34 0.11 8 58 None
TSLA Options Chain 339.96 Call 360.00 8/17 No 0.22 0.23 0.24 -0.21 -46.67% 11,604 6,870 0.36 0.06 8 58 None
SPCX Options Chain 141.29 Put 95.00 9/25 No 0.88 1.00 0.93 +0.14 +17.73% 11,516 602 0.74 -0.06 5 35 None
KEEL Options Chain 3.31 Call 4.00 8/21 No 0.04 0.06 0.04 -0.01 -20.00% 11,458 29,698 1.11 0.16 4 34 None
NU Options Chain 13.93 Put 16.00 8/21 Yes 0.67 0.76 0.74 -1.38 -65.10% 11,444 527 0.36 -0.79 17 54
Growth Stock List
CVX Options Chain 197.70 Call 205.00 8/21 No 0.93 1.00 0.97 +0.49 +102.09% 11,437 27,849 0.25 0.24 11 69 None
MSTR Options Chain 97.10 Call 101.00 8/21 No 1.12 1.22 1.29 -0.97 -42.92% 11,337 4,463 0.65 0.25 4 53 None
CORZ Options Chain 19.84 Call 29.00 9/18 No 0.08 0.26 0.18 +0.03 +20.00% 11,255 27,665 0.82 0.05 5 29 None
MSTR Options Chain 97.10 Put 87.00 8/21 No 0.69 0.77 0.73 +0.22 +43.14% 11,223 1,612 0.64 -0.16 4 53 None
TSLA Options Chain 339.96 Call 360.00 8/21 No 1.51 1.53 1.51 -0.45 -22.96% 11,208 12,844 0.41 0.19 8 58 None
TSLA Options Chain 339.96 Call 345.00 8/21 No 4.60 4.70 4.70 -0.85 -15.32% 10,947 6,541 0.38 0.43 8 58 None
CIFR Options Chain 16.76 Call 20.00 9/18 No 1.01 1.05 1.05 0.00 0.00% 10,884 33,888 1.01 0.32 5 39 None
NVDA Options Chain 225.30 Call 247.50 8/28 Yes 1.36 1.39 1.37 -0.20 -12.74% 10,860 194 0.43 0.17 17 63 None
TSLA Options Chain 339.96 Call 355.00 8/21 No 2.19 2.22 2.19 -0.59 -21.23% 10,827 3,784 0.40 0.25 8 58 None
AMD Options Chain 483.01 Put 300.00 8/21 No 0.02 0.06 0.07 +0.02 +40.00% 10,758 5,323 1.25 0.00 11 61 None
CIFR Options Chain 16.76 Put 15.50 8/28 No 0.65 0.73 0.68 -0.12 -15.00% 10,707 197 0.97 -0.35 5 39 None
CIFR Options Chain 16.76 Put 17.00 8/28 No 1.34 1.43 1.40 -0.21 -13.05% 10,705 623 0.97 -0.54 5 39 None
MU Options Chain 949.83 Put 155.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 10,507 1,553 0.00 0.00 17 76 None
MU Options Chain 949.83 Put 150.00 8/21 No 0.00 0.01 0.01 -0.01 -50.00% 10,500 304 0.00 0.00 17 76 None
MU Options Chain 949.83 Put 160.00 8/21 No 0.00 0.03 0.01 -0.01 -50.00% 10,500 793 0.00 0.00 17 76 None
NVDA Options Chain 225.30 Call 225.00 8/21 No 3.95 4.00 3.95 -0.65 -14.13% 10,252 46,812 0.30 0.57 17 63 None
BIDU Options Chain 104.68 Put 91.00 8/21 Yes 0.20 0.31 0.23 +0.03 +15.00% 10,093 5 0.62 -0.04 9 60 None
IREN Options Chain 44.76 Put 28.50 8/21 No 0.00 0.03 0.03 -0.02 -40.00% 10,000 3,826 1.42 0.00 9 42 None
SPCX Options Chain 141.29 Put 100.00 10/16 No 2.42 2.48 2.46 +0.33 +15.50% 9,852 36,590 0.70 -0.11 5 35 None
AMZN Options Chain 267.32 Call 270.00 8/21 No 1.67 1.69 1.67 -0.78 -31.84% 9,785 44,025 0.26 0.28 12 68 None
SMCI Options Chain 39.16 Call 41.00 8/21 No 0.83 0.88 0.88 -0.33 -27.28% 9,650 12,966 0.79 0.38 16 54 None
SPCX Options Chain 141.29 Call 145.00 8/21 No 2.18 2.20 2.20 -2.10 -48.84% 9,561 21,557 0.69 0.27 5 35 None
TSLA Options Chain 339.96 Call 350.00 8/19 No 2.04 2.09 2.12 -0.62 -22.63% 9,244 1,318 0.37 0.29 8 58 None
TSLA Options Chain 339.96 Call 352.50 8/17 No 0.53 0.55 0.55 -0.45 -45.00% 9,199 279 0.33 0.15 8 58 None
TSLA Options Chain 339.96 Call 337.50 8/17 No 4.30 4.40 4.39 -1.31 -22.99% 9,149 816 0.29 0.67 8 58 None
WULF Options Chain 16.31 Put 13.00 9/25 No 0.42 0.63 0.50 -0.07 -12.29% 9,149 385 0.89 -0.15 2 38 None
AMD Options Chain 483.01 Put 90.00 8/21 No 0.00 0.01 0.02 +0.01 +100.00% 9,059 955 0.00 0.00 11 61 None
KEEL Options Chain 3.31 Put 3.50 8/21 No 0.20 0.24 0.20 -0.11 -35.49% 9,027 2,107 1.05 -0.54 4 34 None
GOOGL Options Chain 343.30 Put 155.00 8/21 No 0.00 0.01 0.01 -0.11 -91.67% 9,001 70 1.79 0.00 11 65 None
SPCX Options Chain 141.29 Call 140.00 8/21 No 3.65 3.70 3.70 -2.69 -42.10% 8,935 12,863 0.67 0.40 5 35 None
TSLA Options Chain 339.96 Put 337.50 8/17 No 2.93 2.98 2.95 -0.25 -7.82% 8,808 561 0.30 -0.33 8 58 None
MSTR Options Chain 97.10 Put 92.00 8/21 No 2.02 2.10 2.06 +0.64 +45.07% 8,789 1,813 0.62 -0.35 4 53 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
HTZ Options Chain 2.35 Call 3.00 8/21 No 0.04 0.05 0.04 -0.06 -60.00% 8,757 85,017 1.87 0.12 11 21 None
TSLA Options Chain 339.96 Put 342.50 8/17 No 5.75 5.90 5.65 -0.17 -2.93% 8,708 48 0.30 -0.54 8 58 None
TSLA Options Chain 339.96 Put 350.00 8/17 No 11.75 12.55 11.55 -0.32 -2.70% 8,681 35 0.32 -0.79 8 58 None
MU Options Chain 949.83 Call 1,000.00 8/17 No 2.95 3.10 3.05 -3.25 -51.59% 8,669 2,509 0.42 0.17 17 76 None
INTC Options Chain 104.56 Put 70.00 8/21 No 0.01 0.02 0.01 -0.01 -50.00% 8,651 22,857 1.05 0.00 5 55 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
NVDA Options Chain 225.30 Put 165.00 8/21 No 0.02 0.03 0.03 0.00 0.00% 8,476 24,836 0.84 0.00 17 63 None
SPCX Options Chain 141.29 Put 130.00 8/21 No 2.23 2.26 2.25 +0.64 +39.76% 8,443 15,731 0.66 -0.29 5 35 None
CBRS Options Chain 231.01 Put 135.00 10/02 No 0.40 1.55 1.35 % 8,430 0 0.81 -0.03 10 31 None
FRMI Options Chain 6.60 Call 9.00 8/21 No 0.00 0.05 0.03 -0.02 -40.00% 8,410 35,295 1.64 0.04 3 16 None
MU Options Chain 949.83 Call 1,050.00 8/17 No 0.42 0.44 0.42 -1.18 -73.75% 8,386 874 0.49 0.03 17 76 None
MSTR Options Chain 97.10 Call 95.00 8/21 No 2.92 3.05 2.99 -2.21 -42.50% 8,366 36,348 0.62 0.50 4 53 None
CIFR Options Chain 16.76 Put 15.00 9/18 No 1.08 1.11 1.09 -0.15 -12.10% 8,356 5,085 0.96 -0.33 5 39 None
OXY Options Chain 57.70 Call 60.00 8/21 No 0.47 0.52 0.51 +0.14 +37.84% 8,349 11,178 0.31 0.30 10 53 None
MU Options Chain 949.83 Put 145.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 8,202 611 0.00 0.00 17 76 None
SMCI Options Chain 39.16 Call 44.00 8/21 No 0.32 0.35 0.33 -0.30 -47.62% 8,136 13,908 0.83 0.18 16 54 None
BIDU Options Chain 104.68 Call 160.00 9/18 Yes 0.07 0.15 0.12 -0.03 -20.00% 8,133 1,709 0.67 0.01 9 60 None
OXY Options Chain 57.70 Call 61.00 8/21 No 0.26 0.28 0.24 +0.04 +20.00% 8,128 1,247 0.32 0.19 10 53 None
BIDU Options Chain 104.68 Call 160.00 9/04 Yes 0.00 0.13 0.13 % 8,019 0 0.82 0.00 9 60 None
BW Options Chain 9.46 Put 7.50 9/25 No 0.20 0.30 0.24 -0.16 -40.00% 7,998 85 0.92 -0.14 8 32 None
AAPL Options Chain 304.78 Call 310.00 8/21 No 1.70 1.78 1.76 -0.53 -23.15% 7,945 31,918 0.21 0.33 9 66 None
WDAY Options Chain 206.45 Call 200.00 8/21 No 4.40 5.10 4.70 -7.56 -61.67% 7,903 594 0.52 0.40 9 59 None
CAPR Options Chain 4.21 Put 5.00 9/18 No 1.00 1.20 1.10 -0.94 -46.08% 7,833 481 3.76 -0.12 9 43 None
RDDT Options Chain 158.12 Call 180.00 8/21 No 6.05 6.25 6.15 +5.62 +1,060.38% 7,812 2,484 0.60 0.49 14 46 None
NU Options Chain 13.93 Call 15.00 8/21 Yes 0.55 0.59 0.63 +0.44 +231.58% 7,756 54,374 0.40 0.65 17 54
Growth Stock List
NVDA Options Chain 225.30 Put 225.00 8/21 No 3.50 3.55 3.55 -0.45 -11.25% 7,714 13,518 0.30 -0.43 17 63 None
META Options Chain 594.97 Call 650.00 8/21 No 0.47 0.50 0.54 -0.34 -38.64% 7,682 8,681 0.38 0.02 10 66 None
TSLA Options Chain 339.96 Put 340.00 8/21 No 7.45 7.55 7.55 +0.20 +2.73% 7,620 5,910 0.38 -0.45 8 58 None
TSLA Options Chain 339.96 Call 342.50 8/17 No 2.22 2.25 2.22 -1.23 -35.66% 7,611 1,396 0.30 0.46 8 58 None
TSLA Options Chain 339.96 Put 355.00 8/17 No 15.55 16.70 18.80 +3.45 +22.48% 7,587 34 0.30 -0.89 8 58 None
PATH Options Chain 16.41 Put 16.00 9/18 Yes 1.50 1.54 1.52 +0.11 +7.81% 7,555 7,937 0.82 -0.45 17 47 None
SMCI Options Chain 39.16 Put 25.00 8/28 No 0.03 0.05 0.05 +0.02 +66.67% 7,527 749 1.09 -0.01 16 54 None
GOOGL Options Chain 343.30 Call 360.00 8/21 No 0.88 0.92 0.92 -0.59 -39.08% 7,525 18,008 0.27 0.15 11 65 None
TSLA Options Chain 339.96 Call 365.00 8/21 No 1.07 1.09 1.09 -0.33 -23.24% 7,520 2,450 0.43 0.15 8 58 None
AAOI Options Chain 132.46 Put 70.00 8/21 No 0.00 0.25 0.12 +0.10 +500.00% 7,500 380 2.59 0.00 8 44 None
WULF Options Chain 16.31 Put 12.00 9/18 No 0.19 0.23 0.20 -0.08 -28.58% 7,477 11,395 0.88 -0.08 2 38 None
MSFT Options Chain 496.88 Call 500.00 8/17 No 1.27 1.38 1.30 -1.69 -56.53% 7,456 2,262 0.16 0.32 14 72 None
INTC Options Chain 104.56 Call 105.00 8/21 No 2.59 2.64 2.60 -1.50 -36.59% 7,371 18,916 0.62 0.44 5 55 None
NFLX Options Chain 78.24 Call 80.00 8/21 No 0.62 0.65 0.64 -0.23 -26.44% 7,340 35,657 0.30 0.29 6 56 None
TSLA Options Chain 339.96 Put 347.50 8/17 No 9.60 9.80 9.67 +0.37 +3.98% 7,247 45 0.31 -0.72 8 58 None
SMCI Options Chain 39.16 Call 40.00 8/21 No 1.11 1.18 1.18 -0.36 -23.38% 7,235 19,129 0.76 0.46 16 54 None
NVDA Options Chain 225.30 Put 220.00 8/17 No 0.33 0.34 0.33 -0.39 -54.17% 7,158 9,391 0.24 -0.14 17 63 None
MSTR Options Chain 97.10 Call 96.50 8/21 No 2.31 2.42 2.40 -1.65 -40.75% 7,132 489 0.63 0.43 4 53 None
NVDA Options Chain 225.30 Put 180.00 8/21 No 0.04 0.05 0.05 -0.02 -28.58% 7,129 40,799 0.67 0.00 17 63 None
F Options Chain 13.89 Call 14.50 8/21 No 0.09 0.10 0.09 +0.03 +50.00% 7,111 14,384 0.29 0.27 9 48 None
AAPL Options Chain 304.78 Call 307.50 8/19 No 1.72 1.91 1.80 -0.78 -30.24% 7,095 953 0.19 0.40 9 66 None
RIOT Options Chain 19.21 Call 20.00 8/21 No 0.32 0.35 0.33 -0.33 -50.00% 7,095 14,086 0.84 0.32 5 43 None
IREN Options Chain 44.76 Call 50.00 8/21 No 0.62 0.65 0.63 -0.17 -21.25% 7,058 19,033 0.88 0.20 9 42 None
NU Options Chain 13.93 Call 16.00 9/18 Yes 0.43 0.48 0.46 +0.29 +170.59% 7,035 27,283 0.35 0.37 17 54
Growth Stock List
AAPL Options Chain 304.78 Put 305.00 8/17 No 1.65 1.69 1.67 -0.60 -26.44% 7,029 1,567 0.15 -0.44 9 66 None
SPCX Options Chain 141.29 Put 120.00 8/21 No 0.52 0.54 0.53 +0.10 +23.26% 7,012 13,707 0.69 -0.09 5 35 None
PURR Options Chain 6.82 Put 7.00 10/16 No 1.10 1.30 1.05 % 7,000 0 0.94 -0.47 3 16 None
PURR Options Chain 6.82 Call 7.00 10/16 No 0.70 1.10 0.80 -0.32 -28.58% 7,000 13 0.93 0.53 3 16 None
TSLA Options Chain 339.96 Put 330.00 8/17 No 0.75 0.77 0.77 -0.29 -27.36% 6,891 1,299 0.31 -0.12 8 58 None
ONDS Options Chain 9.05 Call 11.00 8/21 Yes 0.08 0.09 0.08 +0.01 +14.29% 6,885 15,288 0.97 0.17 9 39 None
MSTR Options Chain 97.10 Put 90.00 8/21 No 1.35 1.46 1.40 +0.40 +40.00% 6,857 8,651 0.62 -0.26 4 53 None
CRWV Options Chain 106.29 Call 100.00 8/21 No 6.70 7.00 6.90 -1.67 -19.49% 6,856 37,848 0.76 0.70 3 22 None
MRNA Options Chain 63.65 Call 68.00 8/21 No 0.69 0.83 0.77 -0.13 -14.45% 6,845 209 0.67 0.23 10 43 None
MRNA Options Chain 63.65 Call 64.00 8/21 No 1.83 2.06 1.89 -0.33 -14.87% 6,819 115 0.63 0.46 10 43 None
SPCX Options Chain 141.29 Put 135.00 8/21 No 4.10 4.20 4.05 +1.10 +37.29% 6,816 19,604 0.66 -0.45 5 35 None
TSLA Options Chain 339.96 Put 330.00 8/21 No 3.20 3.30 3.19 -0.07 -2.15% 6,797 7,094 0.37 -0.25 8 58 None
CLSK Options Chain 12.19 Call 14.00 9/18 No 0.47 0.50 0.47 0.00 0.00% 6,794 10,216 0.81 0.27 9 41 None
MU Options Chain 949.83 Call 1,000.00 8/21 No 16.65 17.05 16.70 -1.40 -7.74% 6,769 9,909 0.59 0.34 17 76 None
EYPT Options Chain 13.48 Put 5.00 8/21 No 0.10 0.20 0.14 -0.21 -60.00% 6,690 2,111 4.58 -0.03 7 37 None
STM Options Chain 53.92 Call 57.00 8/21 No 0.55 0.65 0.58 -0.18 -23.69% 6,689 1,666 0.53 0.30 13 54 None
HTZ Options Chain 2.35 Put 2.50 8/21 No 0.29 0.34 0.31 +0.01 +3.34% 6,668 12,643 1.44 -0.67 11 21 None
TSLA Options Chain 339.96 Call 352.50 8/21 No 2.65 2.68 2.68 -0.72 -21.18% 6,665 883 0.39 0.29 8 58 None
NVDA Options Chain 225.30 Put 222.50 8/17 No 0.78 0.79 0.80 -0.51 -38.94% 6,573 2,820 0.23 -0.23 17 63 None
NVDA Options Chain 225.30 Call 232.50 8/17 No 0.17 0.18 0.17 -0.33 -66.00% 6,541 2,420 0.23 0.12 17 63 None
RKLB Options Chain 80.81 Put 50.00 8/21 No 0.01 0.08 0.04 +0.03 +300.00% 6,511 6,485 1.34 0.00 7 44 None
MSFT Options Chain 496.88 Call 500.00 8/21 No 4.05 4.30 4.13 -1.52 -26.91% 6,507 47,634 0.23 0.41 14 72 None
STM Options Chain 53.92 Call 55.00 8/21 No 1.15 1.30 1.22 -0.08 -6.16% 6,482 2,852 0.55 0.48 13 54 None
NFLX Options Chain 78.24 Call 79.00 8/21 No 0.96 0.98 0.95 -0.25 -20.84% 6,460 8,181 0.30 0.39 6 56 None
BYND Options Chain 0.41 Call 2.00 8/21 No 0.00 0.01 0.01 % 6,457 0 9 18 None
TSLA Options Chain 339.96 Call 347.50 8/21 No 3.85 3.90 4.00 -0.70 -14.90% 6,404 884 0.39 0.38 8 58 None
SA Options Chain 32.17 Call 34.00 9/18 No 2.50 2.75 2.74 +0.77 +39.09% 6,346 6,250 0.70 0.52 4 38 None
AMAT Options Chain 534.54 Put 370.00 10/16 Yes 4.60 5.15 4.83 -0.82 -14.52% 6,330 465 0.60 -0.09 14 63
Dividend Stock List
META Options Chain 594.97 Call 680.00 8/21 No 0.15 0.18 0.18 -0.11 -37.94% 6,307 6,379 0.44 0.00 10 66 None
TIGR Options Chain 4.66 Call 5.00 9/18 Yes 0.17 0.19 0.17 -0.06 -26.09% 6,275 887 0.60 0.36 21 18
Growth Stock List
F Options Chain 13.89 Call 14.00 8/21 No 0.30 0.33 0.31 +0.14 +82.36% 6,182 10,783 0.28 0.61 9 48 None
AAPL Options Chain 304.78 Call 320.00 8/21 No 0.30 0.33 0.31 -0.22 -41.51% 6,174 28,391 0.23 0.08 9 66 None
NVDA Options Chain 225.30 Call 230.00 8/28 Yes 5.55 5.65 5.60 -0.40 -6.67% 6,163 19,460 0.43 0.44 17 63 None
TSLA Options Chain 339.96 Put 335.00 8/21 No 5.05 5.15 5.05 +0.10 +2.02% 6,143 2,176 0.38 -0.34 8 58 None
PLTR Options Chain 179.01 Call 180.00 8/21 No 3.05 3.10 3.10 -1.50 -32.61% 6,140 19,877 0.42 0.39 11 51 None
KEEL Options Chain 3.31 Call 3.50 8/21 No 0.17 0.25 0.18 +0.03 +20.00% 6,104 5,634 1.02 0.46 4 34 None
MSFT Options Chain 496.88 Call 497.50 8/17 No 2.10 2.16 2.15 -1.87 -46.52% 6,019 275 0.16 0.45 14 72 None
TSM Options Chain 430.49 Put 260.00 8/28 No 0.01 0.09 0.06 +0.02 +50.00% 6,012 1,844 0.98 0.00 20 61
Dividend Stock List
AMC Options Chain 2.63 Call 3.00 8/21 No 0.02 0.03 0.02 -0.02 -50.00% 6,007 97,228 1.01 0.11 7 30 None
HTZ Options Chain 2.35 Call 2.50 8/21 No 0.09 0.10 0.09 -0.07 -43.75% 5,968 47,340 1.42 0.33 11 21 None
TTD Options Chain 14.56 Call 14.50 8/21 No 0.26 0.27 0.27 -0.26 -49.06% 5,913 4,751 0.53 0.42 13 48 None
NVDA Options Chain 225.30 Call 250.00 8/28 Yes 1.11 1.13 1.12 -0.16 -12.50% 5,812 12,808 0.43 0.15 17 63 None
POET Options Chain 8.91 Call 9.50 8/28 No 0.63 0.70 0.68 +0.21 +44.69% 5,774 8,005 1.00 0.54 7 30 None
TSLA Options Chain 339.96 Call 400.00 8/21 No 0.22 0.23 0.23 -0.04 -14.82% 5,754 19,883 0.56 0.03 8 58 None
AMZN Options Chain 267.32 Call 320.00 8/21 No 0.02 0.03 0.03 +0.01 +50.00% 5,744 45,017 0.52 0.00 12 68 None
HTZ Options Chain 2.35 Put 2.00 8/21 No 0.04 0.05 0.04 -0.02 -33.34% 5,739 21,633 1.21 -0.23 11 21 None
SPCX Options Chain 141.29 Put 115.00 8/21 No 0.24 0.25 0.24 -0.02 -7.70% 5,692 26,283 0.72 -0.05 5 35 None
BABA Options Chain 122.16 Call 130.00 9/18 Yes 4.60 4.80 4.68 +0.68 +17.00% 5,572 30,620 0.45 0.41 11 58 None
AMZN Options Chain 267.32 Call 275.00 8/21 No 0.72 0.74 0.73 -0.50 -40.65% 5,531 25,052 0.27 0.15 12 68 None
CLSK Options Chain 12.19 Put 9.50 9/11 No 0.17 0.22 0.19 -0.01 -5.00% 5,520 65 0.79 -0.16 9 41 None
OKLO Options Chain 45.35 Put 34.00 8/21 No 0.00 0.02 0.02 -0.09 -81.82% 5,500 161 0.96 0.00 3 20 None
BMNR Options Chain 18.29 Call 17.00 8/21 No 1.21 1.25 1.25 -0.36 -22.36% 5,450 3,147 0.68 0.68 12 36 None
NU Options Chain 13.93 Call 15.00 9/18 Yes 0.92 0.97 0.95 +0.56 +143.59% 5,449 35,718 0.35 0.61 17 54
Growth Stock List
TSLA Options Chain 339.96 Put 320.00 8/21 No 1.16 1.19 1.16 -0.07 -5.70% 5,405 7,708 0.38 -0.12 8 58 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
NVDA Options Chain 225.30 Put 227.50 8/17 No 3.10 3.20 3.17 -0.48 -13.16% 5,351 562 0.22 -0.60 17 63 None
BABA Options Chain 122.16 Call 140.00 9/18 Yes 2.18 2.29 2.21 +0.31 +16.32% 5,348 15,601 0.47 0.23 11 58 None
NVDA Options Chain 225.30 Put 220.00 8/21 No 1.65 1.66 1.65 -0.45 -21.43% 5,344 13,317 0.31 -0.25 17 63 None
DNUT Options Chain 3.28 Call 4.00 11/20 No 0.35 0.45 0.40 +0.12 +42.86% 5,328 756 0.82 0.45 8 36 None
AMZN Options Chain 267.32 Call 265.00 8/17 No 1.44 1.47 1.45 -1.16 -44.45% 5,320 1,001 0.19 0.42 12 68 None
GMAB Options Chain 31.34 Call 30.00 8/21 No 1.45 1.90 1.75 +0.65 +59.10% 5,300 11,111 0.41 0.77 9 50 None
SPCX Options Chain 141.29 Put 80.00 10/16 No 0.69 0.75 0.72 +0.09 +14.29% 5,287 14,448 0.79 -0.04 5 35 None
AAPL Options Chain 304.78 Call 317.50 8/21 No 0.46 0.50 0.48 -0.31 -39.25% 5,271 3,595 0.22 0.12 9 66 None
DNUT Options Chain 3.28 Call 3.50 8/21 No 0.15 0.20 0.15 +0.10 +200.00% 5,266 2,106 1.06 0.56 8 36 None
RKT Options Chain 15.04 Call 15.00 9/18 No 0.97 1.00 0.99 -0.12 -10.82% 5,259 33,249 0.52 0.52 6 56 None
AAPL Options Chain 304.78 Call 315.00 8/21 No 0.71 0.75 0.71 -0.41 -36.61% 5,243 17,733 0.22 0.17 9 66 None
SPCX Options Chain 141.29 Call 160.00 8/21 No 0.45 0.47 0.45 -0.71 -61.21% 5,228 47,871 0.76 0.07 5 35 None
AMD Options Chain 483.01 Call 500.00 8/21 No 15.50 16.15 15.70 +6.70 +74.45% 5,224 10,933 0.53 0.51 11 61 None
HOOD Options Chain 99.37 Put 91.00 8/21 No 0.74 0.81 0.77 +0.08 +11.60% 5,197 588 0.55 -0.18 11 53 None
NVDA Options Chain 225.30 Put 210.00 8/21 No 0.33 0.34 0.34 -0.17 -33.34% 5,166 25,505 0.36 -0.05 17 63 None
BABA Options Chain 122.16 Call 135.00 10/16 Yes 5.15 5.35 5.25 +0.45 +9.38% 5,137 3,237 0.44 0.37 11 58 None
MARA Options Chain 9.21 Call 11.00 9/18 No 0.34 0.38 0.34 -0.05 -12.83% 5,137 11,485 0.83 0.27 5 39 None
BULL Options Chain 7.95 Call 9.50 8/21 No 0.05 0.06 0.06 +0.02 +50.00% 5,131 1,459 0.93 0.11 3 16 None
TSLA Options Chain 339.96 Put 327.50 8/17 No 0.46 0.47 0.45 -0.24 -34.79% 5,127 1,245 0.32 -0.09 8 58 None
FRMI Options Chain 6.60 Call 9.00 8/28 No 0.05 0.10 0.05 -0.09 -64.29% 5,119 16,340 1.27 0.12 3 16 None
STUB Options Chain 7.68 Call 8.00 10/02 No 0.60 0.85 0.70 % 5,113 0 0.68 0.53 3 16 None
AMD Options Chain 483.01 Put 350.00 8/21 No 0.09 0.12 0.10 -0.05 -33.34% 5,102 6,227 0.99 0.00 11 61 None
NEM Options Chain 114.19 Call 130.00 9/18 No 2.13 2.34 2.20 +0.60 +37.50% 5,097 11,534 0.43 0.26 17 74 None
PCG Options Chain 17.25 Call 19.00 9/18 No 0.60 0.65 0.67 +0.03 +4.69% 5,095 147,583 0.52 0.35 13 59 None
BYND Options Chain 0.41 Call 1.00 8/21 No 0.01 0.02 0.01 % 5,089 0 9 18 None
MARA Options Chain 9.21 Call 12.00 9/18 No 0.22 0.23 0.23 -0.01 -4.17% 5,086 23,601 0.85 0.18 5 39 None
CRWV Options Chain 106.29 Call 120.00 8/21 No 0.62 0.65 0.65 -0.44 -40.37% 5,076 24,053 0.80 0.13 3 22 None
STUB Options Chain 7.68 Call 7.50 9/18 No 0.70 0.85 0.79 +0.08 +11.27% 5,070 5,488 0.63 0.65 3 16 None
NVDA Options Chain 225.30 Call 240.00 8/21 No 0.35 0.36 0.35 -0.21 -37.50% 5,060 44,799 0.31 0.09 17 63 None
PCG Options Chain 17.25 Call 23.00 9/18 No 0.12 0.17 0.11 -0.01 -8.34% 5,040 103,250 0.61 0.13 13 59 None
AAPL Options Chain 304.78 Call 307.50 8/21 No 2.55 2.62 2.69 -0.53 -16.46% 5,040 4,655 0.21 0.43 9 66 None
CLSK Options Chain 12.19 Put 9.50 9/25 No 0.34 0.44 0.41 +0.01 +2.50% 5,026 24 0.85 -0.20 9 41 None
CAPR Options Chain 4.21 Put 3.00 9/18 No 0.25 0.30 0.30 -0.27 -47.37% 5,026 9,272 3.47 -0.06 9 43 None
STUB Options Chain 7.68 Call 8.50 9/25 No 0.35 0.50 0.41 % 5,015 0 0.62 0.41 3 16 None
ONDS Options Chain 9.05 Call 9.50 8/21 Yes 0.41 0.43 0.42 +0.18 +75.00% 5,011 7,196 0.87 0.49 9 39 None
AAPL Options Chain 304.78 Put 300.00 8/17 No 0.28 0.29 0.27 -0.43 -61.43% 5,004 4,337 0.16 -0.15 9 66 None
BW Options Chain 9.46 Put 8.00 9/18 No 0.20 0.35 0.20 -0.20 -50.00% 5,001 187 0.90 -0.16 8 32 None
WULF Options Chain 16.31 Call 27.00 10/16 No 0.32 0.45 0.37 0.00 0.00% 5,000 5,486 0.90 0.15 2 38 None
SPCX Options Chain 141.29 Call 150.00 8/28 No 2.80 2.85 2.85 -1.81 -38.85% 4,998 5,591 0.68 0.26 5 35 None
T Options Chain 24.58 Put 24.00 8/21 No 0.05 0.06 0.06 -0.06 -50.00% 4,928 3,414 0.25 -0.16 10 60 None
BMNR Options Chain 18.29 Call 18.00 8/21 No 0.64 0.66 0.66 -0.28 -29.79% 4,927 11,944 0.67 0.45 12 36 None
AAPL Options Chain 304.78 Call 305.00 8/21 No 3.65 3.75 3.70 -0.70 -15.91% 4,914 9,536 0.21 0.54 9 66 None
ACMR Options Chain 81.19 Call 87.00 8/21 No 0.65 1.40 1.65 % 4,907 0 0.77 0.16 17 52 None
NBIS Options Chain 255.04 Call 380.00 8/28 No 1.64 1.90 1.80 +0.69 +62.17% 4,891 94 1.12 0.08 3 22 None
COIN Options Chain 153.90 Call 152.50 8/21 No 4.00 4.15 4.30 -2.05 -32.29% 4,880 372 0.60 0.44 7 55 None
ACMR Options Chain 81.19 Call 84.00 8/21 No 1.15 2.35 2.20 -2.60 -54.17% 4,838 6 0.77 0.30 17 52 None
SPCX Options Chain 141.29 Put 140.00 8/21 No 6.85 6.95 6.88 +1.83 +36.24% 4,837 17,510 0.67 -0.60 5 35 None
TSLA Options Chain 339.96 Call 367.50 8/21 No 0.91 0.92 0.92 -0.32 -25.81% 4,832 758 0.43 0.14 8 58 None
GOOGL Options Chain 343.30 Call 347.50 8/17 No 1.25 1.35 1.32 -1.34 -50.38% 4,828 823 0.18 0.37 11 65 None
MSTR Options Chain 97.10 Call 125.00 8/21 No 0.07 0.10 0.09 -0.04 -30.77% 4,796 10,375 0.93 0.01 4 53 None
SPCX Options Chain 141.29 Put 125.00 8/21 No 1.11 1.13 1.11 +0.26 +30.59% 4,781 55,843 0.67 -0.17 5 35 None
CAPR Options Chain 4.21 Call 10.00 8/21 No 0.30 0.50 0.45 +0.10 +28.58% 4,761 10,247 3.47 0.24 9 43 None
NVDA Options Chain 225.30 Call 250.00 8/21 No 0.11 0.12 0.11 -0.04 -26.67% 4,741 89,919 0.37 0.01 17 63 None
SMCI Options Chain 39.16 Call 45.00 8/21 No 0.24 0.26 0.25 -0.24 -48.98% 4,722 13,523 0.85 0.14 16 54 None
SPCE Options Chain 3.14 Call 3.00 9/18 Yes 0.51 0.60 0.56 +0.15 +36.59% 4,699 2,187 0.92 0.70 5 30 None
NVDA Options Chain 225.30 Put 225.00 8/19 No 2.76 2.80 2.80 -0.55 -16.42% 4,689 1,848 0.28 -0.42 17 63 None
NVDA Options Chain 225.30 Call 275.00 8/21 No 0.02 0.03 0.02 -0.01 -33.34% 4,688 9,396 0.53 0.00 17 63 None
NVDA Options Chain 225.30 Call 255.00 8/21 No 0.07 0.08 0.07 -0.03 -30.00% 4,667 9,112 0.40 0.00 17 63 None
GOOGL Options Chain 343.30 Call 350.00 8/21 No 3.05 3.15 3.10 -1.10 -26.19% 4,637 20,901 0.26 0.38 11 65 None
CSCO Options Chain 113.47 Call 115.00 8/21 Yes 0.64 0.67 0.65 -1.05 -61.77% 4,627 4,726 0.32 0.19 11 62 None
AMZN Options Chain 267.32 Call 240.00 8/17 No 23.70 24.45 24.01 -2.28 -8.68% 4,604 73 0.64 1.00 12 68 None
MARA Options Chain 9.21 Call 9.50 8/21 No 0.25 0.27 0.25 -0.06 -19.36% 4,592 51,378 0.76 0.35 5 39 None
SOFI Options Chain 18.43 Call 19.00 8/21 No 0.21 0.22 0.21 -0.08 -27.59% 4,582 30,782 0.44 0.30 10 50 None
ASTS Options Chain 71.52 Call 80.00 8/21 No 0.66 0.71 0.70 -0.35 -33.34% 4,574 9,827 0.87 0.14 4 42 None
LAC Options Chain 3.43 Call 4.00 11/20 Yes 0.32 0.36 0.33 +0.02 +6.46% 4,558 1,831 0.70 0.44 10 30 None
SPCX Options Chain 141.29 Put 81.00 8/21 No 0.01 0.04 0.04 +0.02 +100.00% 4,530 2,301 1.37 0.00 5 35 None
NOK Options Chain 10.72 Call 10.00 9/18 No 1.13 1.18 1.15 -0.02 -1.71% 4,495 53,751 0.63 0.67 12 47 None
BIDU Options Chain 104.68 Put 101.00 8/21 Yes 2.29 2.49 2.32 +0.44 +23.41% 4,483 4,304 0.55 -0.33 9 60 None
ONDS Options Chain 9.05 Call 13.00 9/18 Yes 0.26 0.27 0.27 +0.09 +50.00% 4,476 52,981 1.00 0.18 9 39 None
IREN Options Chain 44.76 Call 46.00 8/21 No 1.65 1.67 1.66 -0.32 -16.17% 4,474 3,117 0.84 0.43 9 42 None
GOOGL Options Chain 343.30 Call 350.00 8/17 No 0.64 0.69 0.68 -1.14 -62.64% 4,463 1,318 0.18 0.22 11 65 None
TSLA Options Chain 339.96 Put 332.50 8/17 No 1.22 1.25 1.22 -0.36 -22.79% 4,455 710 0.30 -0.17 8 58 None
FDXF Options Chain 151.99 Put 120.00 9/18 No 0.45 1.30 0.83 -1.42 -63.12% 4,450 139 0.51 -0.07 8 34 None
BIDU Options Chain 104.68 Call 115.00 9/04 Yes 1.71 1.90 1.79 -0.06 -3.25% 4,433 168 0.54 0.24 9 60 None
IVZ Options Chain 32.36 Call 32.00 8/21 No 0.70 1.20 1.00 +0.38 +61.29% 4,431 4,443 0.37 0.65 7 59 None
SOFI Options Chain 18.43 Put 18.00 8/21 No 0.24 0.25 0.25 -0.05 -16.67% 4,420 15,845 0.43 -0.35 10 50 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
AMZN Options Chain 267.32 Call 300.00 8/21 No 0.03 0.04 0.03 -0.05 -62.50% 4,396 39,228 0.37 0.00 12 68 None
NVDA Options Chain 225.30 Call 235.00 8/17 No 0.08 0.09 0.08 -0.17 -68.00% 4,395 3,210 0.25 0.07 17 63 None
LAES Options Chain 2.87 Call 3.00 9/18 No 0.29 0.31 0.30 +0.05 +20.00% 4,389 12,810 0.82 0.52 8 18 None
TSLA Options Chain 339.96 Call 335.00 8/17 No 5.80 5.90 5.85 -1.55 -20.95% 4,374 1,896 0.30 0.77 8 58 None
NVDA Options Chain 225.30 Call 227.50 8/19 No 2.00 2.03 2.02 -0.58 -22.31% 4,353 2,755 0.28 0.45 17 63 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
RKT Options Chain 15.04 Call 15.50 8/21 No 0.18 0.23 0.21 -0.08 -27.59% 4,300 5,790 0.50 0.29 6 56 None
NVDA Options Chain 225.30 Put 215.00 8/21 No 0.70 0.71 0.71 -0.31 -30.40% 4,244 21,427 0.32 -0.12 17 63 None
CORZ Options Chain 19.84 Call 23.00 9/04 No 0.31 0.39 0.31 -0.14 -31.12% 4,241 172 0.71 0.19 5 29 None
AMZN Options Chain 267.32 Call 265.00 8/21 No 3.45 3.55 3.50 -0.95 -21.35% 4,208 9,413 0.26 0.47 12 68 None
META Options Chain 594.97 Call 610.00 8/17 No 0.49 0.53 0.53 -1.59 -75.00% 4,203 644 0.24 0.09 10 66 None
HOOD Options Chain 99.37 Put 94.00 8/21 No 1.54 1.65 1.60 +0.31 +24.04% 4,190 685 0.55 -0.31 11 53 None
SOFI Options Chain 18.43 Call 18.50 8/21 No 0.39 0.40 0.40 -0.08 -16.67% 4,186 14,273 0.43 0.46 10 50 None
GLXY Options Chain 21.10 Call 26.00 9/04 No 0.40 0.47 0.44 -0.08 -15.39% 4,152 16 0.83 0.19 5 42 None
AAPL Options Chain 304.78 Put 302.50 8/17 No 0.71 0.73 0.73 -0.61 -45.53% 4,151 916 0.15 -0.25 9 66 None
AMZN Options Chain 267.32 Put 225.00 8/21 No 0.04 0.05 0.04 -0.01 -20.00% 4,116 14,375 0.48 0.00 12 68 None
COIN Options Chain 153.90 Call 157.50 8/21 No 2.40 2.53 2.43 -1.77 -42.15% 4,106 4,411 0.61 0.30 7 55 None
EOSE Options Chain 4.16 Put 3.00 8/28 No 0.00 0.03 0.01 -0.01 -50.00% 4,100 3,439 1.03 -0.06 7 32 None
AVGO Options Chain 417.82 Call 420.00 8/21 No 1.46 1.55 1.52 -7.74 -83.59% 4,098 7,520 0.40 0.14 10 62 None
CRWV Options Chain 106.29 Call 110.00 8/21 No 2.25 2.33 2.30 -1.10 -32.36% 4,090 11,447 0.78 0.35 3 22 None
HTZ Options Chain 2.35 Call 3.00 9/18 No 0.16 0.17 0.16 -0.08 -33.34% 4,087 75,653 1.37 0.29 11 21 None
BIDU Options Chain 104.68 Put 92.00 8/21 Yes 0.28 0.41 0.30 +0.02 +7.15% 4,084 18 0.59 -0.05 9 60 None
AMAT Options Chain 534.54 Call 600.00 8/21 Yes 0.55 0.66 0.60 -7.35 -92.46% 4,077 3,139 0.66 0.03 14 63
Dividend Stock List
BW Options Chain 9.46 Put 8.50 9/04 No 0.15 0.30 0.25 -0.08 -24.25% 4,077 5 0.87 -0.20 8 32 None
BABA Options Chain 122.16 Call 130.00 8/21 No 2.10 2.18 2.14 +0.61 +39.87% 4,072 11,880 0.63 0.32 11 58 None
SPCX Options Chain 141.29 Call 155.00 8/21 No 0.76 0.78 0.79 -1.03 -56.60% 4,069 19,035 0.73 0.11 5 35 None
WDAY Options Chain 206.45 Put 175.00 8/28 Yes 0.50 3.20 2.45 -0.05 -2.00% 4,061 6 0.76 -0.21 9 59 None
MU Options Chain 949.83 Call 960.00 8/17 No 15.00 15.70 15.35 -1.85 -10.76% 4,051 639 0.41 0.55 17 76 None
BAC Options Chain 64.09 Call 65.00 8/21 No 0.37 0.38 0.38 +0.04 +11.77% 4,044 25,673 0.17 0.35 12 74 None
NVDA Options Chain 225.30 Call 240.00 8/28 Yes 2.58 2.62 2.59 -0.28 -9.76% 4,040 20,873 0.43 0.26 17 63 None
AMD Options Chain 483.01 Call 520.00 8/21 No 7.70 7.90 8.03 +3.73 +86.75% 4,038 3,611 0.54 0.31 11 61 None
APLD Options Chain 30.62 Call 30.00 8/21 No 1.70 1.75 1.70 -0.11 -6.08% 4,033 2,121 0.82 0.51 3 20 None
TSLA Options Chain 339.96 Call 345.00 8/19 No 3.25 3.35 3.35 -0.85 -20.24% 4,033 507 0.36 0.41 8 58 None
UBER Options Chain 75.88 Call 78.00 8/21 No 0.49 0.51 0.51 -0.15 -22.73% 4,027 5,817 0.32 0.27 8 54 None
BW Options Chain 9.46 Put 8.50 9/11 No 0.20 0.45 0.25 -0.15 -37.50% 4,021 3 1.05 -0.21 8 32 None
WULF Options Chain 16.31 Call 22.00 9/11 No 0.21 0.35 0.30 +0.04 +15.39% 4,010 14 0.86 0.16 2 38 None
AMZN Options Chain 267.32 Call 235.00 8/17 No 28.70 29.40 28.85 -2.54 -8.10% 3,992 76 0.97 1.00 12 68 None
MU Options Chain 949.83 Call 980.00 8/17 No 6.90 7.40 7.10 -3.45 -32.71% 3,982 576 0.41 0.33 17 76 None
TSLA Options Chain 339.96 Call 350.00 8/28 No 5.90 6.00 5.95 -0.69 -10.40% 3,971 3,220 0.39 0.39 8 58 None
SNDK Options Chain 1,569.84 Put 800.00 8/21 No 0.05 0.15 0.10 -0.05 -33.34% 3,942 7,455 1.68 0.00 3 22 None
NU Options Chain 13.93 Call 14.00 9/18 Yes 1.62 1.71 1.65 +0.90 +120.00% 3,936 34,099 0.37 0.81 17 54
Growth Stock List
CBL Options Chain 57.57 Call 65.00 9/18 No 0.40 0.50 0.48 +0.33 +220.00% 3,925 54 0.33 0.19 16 58 None
SPCX Options Chain 141.29 Put 120.00 9/18 No 4.00 4.15 4.05 +0.66 +19.47% 3,921 17,665 0.66 -0.23 5 35 None
IREN Options Chain 44.76 Call 47.00 8/21 No 1.28 1.40 1.32 -0.28 -17.50% 3,921 2,378 0.85 0.36 9 42 None
CG Options Chain 48.27 Call 42.50 9/18 No 7.40 7.60 7.45 +0.35 +4.93% 3,920 4,663 0.46 0.92 7 61 None
NN Options Chain 19.51 Call 19.00 9/18 No 2.30 2.55 2.53 -0.12 -4.53% 3,918 874 1.03 0.58 4 18 None
BIDU Options Chain 104.68 Call 130.00 8/21 Yes 0.02 0.08 0.05 -0.02 -28.58% 3,910 7,237 0.67 0.01 9 60 None
BABA Options Chain 122.16 Call 140.00 8/21 No 0.53 0.56 0.55 +0.15 +37.50% 3,906 14,667 0.66 0.10 11 58 None
SNDA Options Chain 39.23 Call 45.00 8/21 No 0.10 0.15 0.15 +0.10 +200.00% 3,881 333 0.50 0.09 3 40 None
AMZN Options Chain 267.32 Call 277.50 8/21 No 0.46 0.48 0.48 -0.36 -42.86% 3,875 3,601 0.27 0.10 12 68 None
SPCX Options Chain 141.29 Call 110.00 9/18 No 28.60 29.65 29.24 -4.26 -12.72% 3,870 2,714 0.66 0.86 5 35 None
RDDT Options Chain 158.12 Call 200.00 8/21 No 1.02 1.09 1.06 +1.00 +1,666.67% 3,859 5,997 0.66 0.12 14 46 None
CRCL Options Chain 75.38 Put 55.00 8/21 No 0.03 0.05 0.04 -0.03 -42.86% 3,822 3,601 0.88 0.00 3 21 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
META Options Chain 594.97 Call 600.00 8/17 No 1.80 1.89 1.85 -3.02 -62.02% 3,791 1,003 0.23 0.26 10 66 None
AAPL Options Chain 304.78 Call 312.50 8/17 No 0.14 0.17 0.15 -0.35 -70.00% 3,772 2,208 0.17 0.09 9 66 None
SOFI Options Chain 18.43 Call 20.00 9/18 No 0.50 0.51 0.50 -0.07 -12.29% 3,751 34,862 0.47 0.31 10 50 None
NVDA Options Chain 225.30 Put 205.00 8/21 No 0.19 0.20 0.20 -0.09 -31.04% 3,750 25,711 0.40 -0.01 17 63 None
MU Options Chain 949.83 Call 1,100.00 8/21 No 2.47 2.58 2.52 -1.28 -33.69% 3,728 11,286 0.63 0.08 17 76 None
AMD Options Chain 483.01 Call 510.00 8/19 No 7.80 8.30 7.97 +4.17 +109.74% 3,728 185 0.49 0.37 11 61 None
NVDA Options Chain 225.30 Call 225.00 8/19 No 3.10 3.15 3.13 -0.58 -15.64% 3,727 7,080 0.28 0.58 17 63 None
NVDA Options Chain 225.30 Call 230.00 8/19 No 1.22 1.25 1.23 -0.47 -27.65% 3,724 5,467 0.28 0.32 17 63 None
LLY Options Chain 1,209.00 Put 780.00 9/25 No 0.02 0.59 0.39 % 3,721 0 0.46 0.00 14 68 None
LLY Options Chain 1,209.00 Put 780.00 10/02 No 0.08 0.72 0.49 % 3,721 0 0.45 0.00 14 68 None
TSLA Options Chain 339.96 Call 330.00 8/17 No 9.55 9.75 9.68 -1.42 -12.80% 3,703 967 0.30 0.88 8 58 None
AMC Options Chain 2.63 Call 2.50 8/21 No 0.13 0.14 0.13 -0.07 -35.00% 3,698 44,203 0.78 0.60 7 30 None
NBIS Options Chain 255.04 Call 300.00 8/21 No 5.65 5.85 5.90 +2.35 +66.20% 3,677 7,408 1.11 0.28 3 22 None
LEN Options Chain 87.54 Call 89.00 8/21 No 0.95 1.05 1.05 -0.40 -27.59% 3,667 44 0.39 0.32 15 69 None
GO Options Chain 10.80 Call 11.00 9/18 Yes 0.55 0.70 0.70 0.00 0.00% 3,665 66 0.49 0.52 5 28 None
TSM Options Chain 430.49 Call 450.00 8/21 No 1.14 1.26 1.17 -1.33 -53.20% 3,656 18,433 0.33 0.14 20 61
Dividend Stock List
AMZN Options Chain 267.32 Call 272.50 8/21 No 1.07 1.13 1.06 -0.70 -39.78% 3,654 5,608 0.26 0.20 12 68 None
NVDA Options Chain 225.30 Call 232.50 8/19 No 0.71 0.74 0.71 -0.43 -37.72% 3,643 1,173 0.28 0.22 17 63 None
NVDA Options Chain 225.30 Call 280.00 8/21 No 0.01 0.03 0.02 +0.01 +100.00% 3,631 13,385 0.57 0.00 17 63 None
MU Options Chain 949.83 Call 1,500.00 8/21 No 0.05 0.09 0.06 0.00 0.00% 3,629 7,543 1.07 0.00 17 76 None
IBKR Options Chain 91.42 Call 95.00 9/18 No 3.00 3.10 3.05 +0.05 +1.67% 3,627 1,449 0.37 0.43 15 63 None
LEN Options Chain 87.54 Call 93.00 8/21 No 0.15 0.30 0.24 -0.23 -48.94% 3,626 180 0.39 0.10 15 69 None
PLTR Options Chain 179.01 Put 170.00 8/21 No 1.65 1.66 1.65 -0.03 -1.79% 3,621 7,100 0.44 -0.25 11 51 None
MSTR Options Chain 97.10 Put 91.00 8/21 No 1.63 1.80 1.72 +0.50 +40.99% 3,618 1,329 0.62 -0.30 4 53 None
CMG Options Chain 32.61 Call 35.00 8/21 No 0.20 0.21 0.20 +0.10 +100.00% 3,602 18,948 0.36 0.22 9 49 None
SMCI Options Chain 39.16 Call 38.00 8/21 No 2.01 2.11 2.05 -0.32 -13.51% 3,602 5,475 0.75 0.65 16 54 None
SPCE Options Chain 3.14 Call 3.50 9/11 Yes 0.25 0.31 0.25 +0.01 +4.17% 3,592 64 0.75 0.54 5 30 None
AMD Options Chain 483.01 Put 250.00 8/21 No 0.02 0.04 0.06 +0.05 +500.00% 3,589 7,462 1.64 0.00 11 61 None
AMD Options Chain 483.01 Call 550.00 8/21 No 2.30 2.49 2.43 +1.08 +80.00% 3,581 6,690 0.56 0.12 11 61 None
CRWV Options Chain 106.29 Put 100.00 8/21 No 2.28 2.39 2.30 +0.10 +4.55% 3,579 5,808 0.75 -0.30 3 22 None
WMT Options Chain 115.72 Put 115.00 8/28 Yes 3.00 3.10 3.09 -0.21 -6.37% 3,566 313 0.36 -0.49 10 59 None
TSLA Options Chain 339.96 Call 355.00 8/28 No 4.55 4.65 4.60 -0.65 -12.39% 3,562 1,850 0.40 0.32 8 58 None
LAES Options Chain 2.87 Put 3.00 8/21 No 0.09 0.18 0.11 -0.16 -59.26% 3,562 360 1.01 -0.46 8 18 None
NVDA Options Chain 225.30 Call 285.00 8/21 No 0.01 0.02 0.02 0.00 0.00% 3,561 9,309 0.58 0.00 17 63 None
MSTR Options Chain 97.10 Call 98.00 8/21 No 1.82 1.94 1.89 -1.48 -43.92% 3,559 20,607 0.63 0.36 4 53 None
TSLA Options Chain 339.96 Call 357.50 8/17 No 0.28 0.30 0.31 -0.29 -48.34% 3,547 397 0.35 0.08 8 58 None
MARA Options Chain 9.21 Call 9.00 9/18 No 0.98 1.01 1.00 -0.04 -3.85% 3,547 2,471 0.79 0.57 5 39 None
AMZN Options Chain 267.32 Call 280.00 8/21 No 0.31 0.32 0.32 -0.29 -47.55% 3,545 43,056 0.28 0.07 12 68 None
TSLA Options Chain 339.96 Put 345.00 8/21 No 10.50 10.60 10.70 +0.50 +4.91% 3,544 2,234 0.38 -0.57 8 58 None
NVDA Options Chain 225.30 Call 260.00 8/21 No 0.05 0.06 0.05 -0.02 -28.58% 3,536 28,688 0.43 0.00 17 63 None
TSLA Options Chain 339.96 Call 380.00 8/28 No 1.26 1.29 1.29 -0.19 -12.84% 3,535 2,554 0.43 0.14 8 58 None
COIN Options Chain 153.90 Call 160.00 8/21 No 1.85 1.90 1.91 -1.44 -42.99% 3,531 11,282 0.62 0.25 7 55 None
SNDK Options Chain 1,569.84 Call 1,800.00 8/21 No 22.50 24.20 22.90 +8.90 +63.58% 3,529 1,224 0.91 0.24 3 22 None
MRVL Options Chain 224.50 Call 235.00 8/21 No 3.10 3.30 3.19 -1.87 -36.96% 3,525 2,296 0.70 0.27 10 60 None
NOK Options Chain 10.72 Call 11.50 9/04 No 0.32 0.35 0.37 +0.01 +2.78% 3,521 1,987 0.65 0.34 12 47 None
MSFT Options Chain 496.88 Put 490.00 8/21 No 3.85 4.20 4.10 -0.70 -14.59% 3,517 6,092 0.24 -0.34 14 72 None
COIN Options Chain 153.90 Call 150.00 8/21 No 5.15 5.30 5.19 -2.71 -34.31% 3,515 10,602 0.60 0.52 7 55 None
GLXY Options Chain 21.10 Call 22.00 8/21 No 0.64 0.73 0.63 -0.09 -12.50% 3,514 2,707 0.81 0.40 5 42 None
NFLX Options Chain 78.24 Call 82.00 8/21 No 0.24 0.26 0.26 -0.16 -38.10% 3,513 7,853 0.32 0.15 6 56 None
IREN Options Chain 44.76 Call 48.00 8/21 No 0.98 1.08 1.03 -0.26 -20.16% 3,513 5,504 0.86 0.30 9 42 None
WULF Options Chain 16.31 Call 21.00 9/04 No 0.18 0.36 0.30 +0.02 +7.15% 3,504 102 0.88 0.18 2 38 None
SKHY Options Chain 165.67 Put 165.00 10/16 No 20.30 21.30 20.43 -0.47 -2.25% 3,503 145 0.78 -0.41 3 22 None
MP Options Chain 55.66 Put 45.00 9/18 No 0.35 0.45 0.45 -0.24 -34.79% 3,493 5,526 0.67 -0.07 4 51 None
TE Options Chain 4.79 Call 5.50 8/21 No 0.15 0.25 0.22 +0.08 +57.15% 3,489 5,628 1.18 0.43 3 15 None
HOOD Options Chain 99.37 Call 100.00 8/21 No 1.80 1.85 1.83 -1.37 -42.82% 3,485 18,422 0.55 0.37 11 53 None
NVDA Options Chain 225.30 Call 245.00 8/21 No 0.17 0.18 0.18 -0.09 -33.34% 3,476 17,922 0.33 0.04 17 63 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
INTC Options Chain 104.56 Put 100.00 8/21 No 2.09 2.16 2.14 +0.09 +4.39% 3,454 19,535 0.62 -0.34 5 55 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
TSLA Options Chain 339.96 Put 350.00 8/21 No 14.05 14.20 14.00 +0.44 +3.25% 3,443 7,617 0.39 -0.67 8 58 None
INTC Options Chain 104.56 Call 105.00 8/17 No 0.74 0.77 0.75 -1.52 -66.96% 3,432 2,857 0.41 0.33 5 55 None
INTC Options Chain 104.56 Call 110.00 8/17 No 0.10 0.12 0.10 -0.64 -86.49% 3,426 2,248 0.46 0.07 5 55 None
PCG Options Chain 17.25 Call 20.00 9/18 No 0.41 0.43 0.43 +0.05 +13.16% 3,418 298,077 0.54 0.26 13 59 None
NU Options Chain 13.93 Call 16.50 8/21 Yes 0.01 0.07 0.04 -0.02 -33.34% 3,417 2,475 0.38 0.10 17 54
Growth Stock List
AMD Options Chain 483.01 Call 510.00 8/17 No 3.65 3.85 3.80 +2.26 +146.76% 3,414 1,172 0.38 0.28 11 61 None
INTC Options Chain 104.56 Call 110.00 8/28 No 2.60 2.77 2.64 -1.19 -31.07% 3,396 6,156 0.65 0.34 5 55 None
AMD Options Chain 483.01 Call 540.00 8/28 No 8.40 8.75 8.70 +3.30 +61.12% 3,387 467 0.55 0.26 11 61 None
DGXX Options Chain 4.13 Call 5.00 9/18 No 0.15 0.25 0.20 -0.15 -42.86% 3,382 2,907 1.08 0.27 3 15 None
SNDK Options Chain 1,569.84 Call 1,600.00 8/21 No 85.30 88.30 85.50 +33.50 +64.43% 3,365 5,047 0.89 0.59 3 22 None
AMAT Options Chain 534.54 Call 700.00 9/18 Yes 2.12 2.49 2.34 -5.46 -70.00% 3,357 4,160 0.63 0.06 14 63
Dividend Stock List
CVS Options Chain 94.99 Call 97.00 8/21 No 1.32 1.50 1.48 +0.93 +169.10% 3,352 3,336 0.26 0.50 14 70 None
HOOD Options Chain 99.37 Call 105.00 8/21 No 0.71 0.74 0.74 -0.77 -51.00% 3,352 8,259 0.58 0.18 11 53 None
SNDK Options Chain 1,569.84 Call 1,700.00 8/21 No 46.00 47.90 46.63 +19.83 +74.00% 3,346 3,649 0.90 0.40 3 22 None
PLTR Options Chain 179.01 Call 185.00 8/21 No 1.50 1.52 1.52 -1.16 -43.29% 3,342 14,741 0.42 0.24 11 51 None
INTC Options Chain 104.56 Call 106.00 8/21 No 2.24 2.32 2.25 -1.48 -39.68% 3,324 2,465 0.62 0.40 5 55 None
CLOV Options Chain 4.49 Put 4.50 8/21 No 0.10 0.13 0.12 -0.02 -14.29% 3,318 5,628 0.52 -0.37 9 28 None
NVDA Options Chain 225.30 Call 265.00 8/19 No 0.01 0.02 0.02 0.00 0.00% 3,314 177 0.52 0.00 17 63 None
NVDA Options Chain 225.30 Call 225.00 9/11 Yes 9.80 10.00 9.80 -0.45 -4.39% 3,312 4,474 0.38 0.55 17 63 None
CVX Options Chain 197.70 Call 202.50 8/21 No 1.60 1.71 1.68 +0.76 +82.61% 3,310 1,722 0.25 0.37 11 69 None
DKNG Options Chain 25.42 Call 28.00 9/04 No 0.44 0.52 0.47 +0.16 +51.62% 3,309 190 0.48 0.29 6 44 None
NVDA Options Chain 225.30 Call 225.00 8/28 Yes 7.80 7.90 7.85 -0.30 -3.69% 3,290 14,013 0.43 0.55 17 63 None
OPEN Options Chain 3.65 Call 4.00 8/21 No 0.04 0.05 0.05 -0.01 -16.67% 3,286 22,465 0.80 0.17 5 31 None
NVDA Options Chain 225.30 Put 222.50 8/21 No 2.44 2.47 2.47 -0.47 -15.99% 3,281 3,997 0.31 -0.33 17 63 None
NVDA Options Chain 225.30 Call 225.00 9/18 Yes 10.90 11.00 10.96 -0.36 -3.18% 3,279 44,157 0.38 0.55 17 63 None
INTC Options Chain 104.56 Call 115.00 8/21 No 0.52 0.55 0.54 -0.67 -55.38% 3,272 11,705 0.66 0.13 5 55 None
ACHR Options Chain 6.97 Call 7.00 8/21 No 0.17 0.18 0.18 -0.14 -43.75% 3,264 17,298 0.85 0.38 7 37 None
CRWV Options Chain 106.29 Put 95.00 8/21 No 0.98 1.05 1.00 +0.05 +5.27% 3,264 5,842 0.75 -0.16 3 22 None
AMPX Options Chain 11.94 Call 17.00 9/18 No 0.30 0.40 0.32 +0.07 +28.00% 3,240 268 0.89 0.19 3 17 None
BABA Options Chain 122.16 Call 140.00 10/16 Yes 3.90 4.00 4.00 +0.45 +12.68% 3,232 6,671 0.44 0.30 11 58 None
NU Options Chain 13.93 Call 17.00 9/18 Yes 0.17 0.19 0.19 +0.10 +111.12% 3,226 13,836 0.35 0.19 17 54
Growth Stock List
TSLA Options Chain 339.96 Call 342.50 8/21 No 5.50 5.65 5.60 -0.98 -14.90% 3,217 3,173 0.38 0.49 8 58 None
POET Options Chain 8.91 Call 12.00 8/28 No 0.11 0.18 0.16 +0.06 +60.00% 3,209 269 1.09 0.16 7 30 None
BSX Options Chain 51.42 Put 48.50 8/21 No 0.00 0.10 0.01 -0.10 -90.91% 3,201 4,079 0.40 -0.06 11 64 None
MRK Options Chain 135.55 Call 145.00 9/18 No 0.98 1.09 1.11 -0.06 -5.13% 3,175 13,956 0.26 0.18 10 60 None
HAL Options Chain 32.84 Call 36.00 8/28 No 0.26 0.33 0.33 +0.16 +94.12% 3,174 4,947 0.34 0.22 10 48 None
NBIS Options Chain 255.04 Call 270.00 8/21 No 14.90 15.45 15.58 +5.53 +55.03% 3,174 4,421 1.09 0.54 3 22 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
SPCX Options Chain 141.29 Call 200.00 8/21 No 0.03 0.04 0.04 -0.04 -50.00% 3,154 31,536 1.04 0.00 5 35 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
DGXX Options Chain 4.13 Call 3.00 9/18 No 0.95 1.05 1.00 -0.30 -23.08% 3,134 3,964 0.98 0.82 3 15 None
NOK Options Chain 10.72 Call 11.00 8/21 No 0.21 0.22 0.20 -0.03 -13.05% 3,131 49,325 0.61 0.36 12 47 None
HTZ Options Chain 2.35 Call 4.00 9/18 No 0.09 0.10 0.09 -0.06 -40.00% 3,130 60,138 1.64 0.11 11 21 None
NVDA Options Chain 225.30 Put 212.50 8/28 Yes 2.65 2.71 2.71 -0.21 -7.20% 3,129 589 0.44 -0.22 17 63 None
BMNR Options Chain 18.29 Call 19.00 8/21 No 0.30 0.31 0.31 -0.17 -35.42% 3,122 24,070 0.71 0.25 12 36 None
PONY Options Chain 8.33 Call 10.00 11/20 No 0.76 0.81 0.75 -0.11 -12.80% 3,107 2,322 0.77 0.40 3 16 None
MSTR Options Chain 97.10 Put 75.00 8/21 No 0.12 0.13 0.13 +0.01 +8.34% 3,099 9,786 0.89 -0.03 4 53 None
ACHR Options Chain 6.97 Call 7.00 9/18 No 0.46 0.51 0.48 -0.22 -31.43% 3,096 19,039 0.77 0.49 7 37 None
TSLA Options Chain 339.96 Call 370.00 8/17 No 0.10 0.11 0.11 -0.09 -45.00% 3,095 793 0.43 0.02 8 58 None
MSTR Options Chain 97.10 Call 110.00 8/21 No 0.31 0.34 0.32 -0.36 -52.95% 3,092 9,245 0.74 0.08 4 53 None
GLXY Options Chain 21.10 Call 32.50 10/16 No 0.63 0.68 0.68 -0.01 -1.45% 3,087 282 0.82 0.15 5 42 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
META Options Chain 594.97 Call 845.00 8/17 No 0.00 0.01 0.01 % 3,083 0 1.18 0.00 10 66 None
NOK Options Chain 10.72 Call 12.00 9/18 No 0.37 0.40 0.38 -0.02 -5.00% 3,079 69,185 0.65 0.31 12 47 None
TSN Options Chain 56.39 Call 60.00 8/21 No 0.15 0.30 0.25 +0.17 +212.50% 3,073 791 0.24 0.24 10 59 None
SGML Options Chain 11.88 Call 12.00 9/18 Yes 1.20 1.30 1.25 +0.15 +13.64% 3,070 338 0.95 0.53 8 37 None
CAPR Options Chain 4.21 Call 8.00 8/21 No 0.70 0.80 0.80 +0.40 +100.00% 3,062 1,090 3.40 0.39 9 43 None
RDW Options Chain 13.20 Call 20.00 11/20 No 1.10 1.15 1.10 -0.05 -4.35% 3,057 3,259 1.02 0.32 7 36 None
WBD Options Chain 27.75 Call 28.00 10/16 No 0.90 1.03 0.92 +0.22 +31.43% 3,041 45,873 0.21 0.51 3 19 None
INTC Options Chain 104.56 Put 105.00 8/17 No 2.79 2.87 2.81 +0.26 +10.20% 3,035 2,422 0.42 -0.67 5 55 None
RDDT Options Chain 158.12 Call 190.00 8/21 No 2.60 2.71 2.64 +2.44 +1,220.00% 3,034 1,037 0.63 0.26 14 46 None
TXN Options Chain 273.43 Call 285.00 8/21 No 2.76 3.30 2.85 +0.37 +14.92% 3,026 4,021 0.40 0.35 12 66 None
CRWV Options Chain 106.29 Call 115.00 8/21 No 1.18 1.27 1.23 -0.78 -38.81% 3,025 7,826 0.78 0.22 3 22 None
NN Options Chain 19.51 Call 30.00 9/18 No 0.25 0.40 0.40 -0.02 -4.77% 3,020 23,361 1.06 0.12 4 18 None
WDAY Options Chain 206.45 Put 165.00 8/28 Yes 0.05 1.40 1.20 -0.28 -18.92% 3,018 23 0.76 -0.13 9 59 None
AAOI Options Chain 132.46 Put 155.00 9/18 No 23.00 24.40 22.89 -10.56 -31.57% 3,018 242 1.14 -0.47 8 44 None
NOK Options Chain 10.72 Call 14.00 9/18 No 0.13 0.14 0.13 -0.02 -13.34% 3,015 74,725 0.72 0.13 12 47 None
ONDS Options Chain 9.05 Put 8.00 9/18 Yes 0.33 0.35 0.36 -0.10 -21.74% 3,012 10,002 0.84 -0.23 9 39 None
IREN Options Chain 44.76 Call 55.00 8/21 No 0.18 0.20 0.20 -0.09 -31.04% 3,011 17,267 0.97 0.07 9 42 None
WMT Options Chain 115.72 Put 111.00 8/28 Yes 1.41 1.49 1.44 -0.21 -12.73% 3,004 3,903 0.35 -0.30 10 59 None
HTZ Options Chain 2.35 Call 3.50 8/28 No 0.05 0.06 0.06 -0.03 -33.34% 3,003 24,908 1.76 0.08 11 21 None
MU Options Chain 949.83 Call 1,020.00 8/17 No 1.20 1.31 1.25 -2.40 -65.76% 2,991 292 0.44 0.09 17 76 None
TSLA Options Chain 339.96 Put 325.00 8/21 No 1.97 2.01 1.99 -0.06 -2.93% 2,988 4,158 0.38 -0.18 8 58 None
LLY Options Chain 1,209.00 Call 1,300.00 8/21 No 0.26 0.50 0.41 -1.59 -79.50% 2,985 3,230 0.33 0.02 14 68 None
AMZN Options Chain 267.32 Put 260.00 8/21 No 1.95 1.98 1.96 -0.21 -9.68% 2,983 10,751 0.26 -0.32 12 68 None
MSFT Options Chain 496.88 Call 505.00 8/17 No 0.41 0.48 0.45 -1.05 -70.00% 2,979 4,557 0.16 0.14 14 72 None
CIFR Options Chain 16.76 Call 17.50 8/21 No 0.61 0.68 0.60 -0.04 -6.25% 2,974 9,355 1.01 0.34 5 39 None
NVDA Options Chain 225.30 Call 220.00 8/21 No 7.05 7.15 7.00 -0.59 -7.78% 2,974 60,081 0.31 0.75 17 63 None
MU Options Chain 949.83 Call 970.00 8/17 No 10.30 11.05 10.60 -3.15 -22.91% 2,972 577 0.41 0.44 17 76 None
SPCX Options Chain 141.29 Put 136.00 9/04 No 8.05 8.25 8.10 +2.14 +35.91% 2,966 11 0.66 -0.46 5 35 None
BABA Options Chain 122.16 Call 155.00 10/16 Yes 1.69 1.79 1.74 +0.19 +12.26% 2,958 1,836 0.46 0.15 11 58 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
NN Options Chain 19.51 Call 30.00 8/21 No 0.00 0.05 0.05 +0.04 +400.00% 2,949 28,641 1.62 0.00 4 18 None
RKLB Options Chain 80.81 Call 125.00 8/28 No 0.02 0.07 0.03 -0.03 -50.00% 2,947 3,813 0.99 0.01 7 44 None
MU Options Chain 949.83 Call 1,050.00 8/21 No 6.35 6.70 6.65 -1.75 -20.84% 2,946 4,185 0.60 0.17 17 76 None
MSTR Options Chain 97.10 Call 105.00 8/21 No 0.61 0.65 0.66 -0.68 -50.75% 2,938 24,042 0.68 0.15 4 53 None
MSTR Options Chain 97.10 Put 80.00 8/21 No 0.17 0.20 0.17 +0.02 +13.34% 2,930 17,222 0.75 -0.07 4 53 None
SOFI Options Chain 18.43 Call 18.50 8/28 No 0.60 0.62 0.62 -0.07 -10.15% 2,913 10,442 0.44 0.48 10 50 None
AMD Options Chain 483.01 Call 525.00 8/21 No 6.30 6.80 6.60 +3.01 +83.85% 2,911 1,876 0.54 0.27 11 61 None
ACHR Options Chain 6.97 Call 7.50 8/21 No 0.07 0.09 0.08 -0.09 -52.95% 2,890 4,467 0.91 0.21 7 37 None
SKHY Options Chain 165.67 Call 190.00 8/21 No 0.90 1.00 1.00 -0.50 -33.34% 2,886 3,617 0.83 0.15 3 22 None
NU Options Chain 13.93 Put 15.50 8/21 Yes 0.33 0.39 0.34 -1.30 -79.27% 2,885 570 0.36 -0.59 17 54
Growth Stock List
ONDS Options Chain 9.05 Call 10.00 9/18 Yes 0.79 0.82 0.79 +0.21 +36.21% 2,879 49,085 0.89 0.45 9 39 None
RDDT Options Chain 158.12 Call 185.00 8/21 No 3.95 4.20 4.00 +3.68 +1,150.00% 2,868 1,245 0.61 0.37 14 46 None
TSLA Options Chain 339.96 Call 380.00 8/21 No 0.46 0.47 0.46 -0.13 -22.04% 2,865 8,602 0.48 0.07 8 58 None
AMZN Options Chain 267.32 Put 262.50 8/17 No 1.02 1.05 1.03 -0.37 -26.43% 2,864 661 0.19 -0.37 12 68 None
MSFT Options Chain 496.88 Call 497.50 8/19 No 4.10 4.55 4.39 -1.41 -24.31% 2,862 84 0.21 0.48 14 72 None
XOM Options Chain 158.61 Call 162.50 8/21 No 1.27 1.37 1.34 +0.50 +59.53% 2,850 2,292 0.26 0.32 13 73 None
GME Options Chain 18.57 Call 29.00 10/02 Yes 0.12 0.23 0.15 % 2,842 0 0.77 0.06 10 32 None
AMC Options Chain 2.63 Call 2.50 9/18 No 0.27 0.29 0.28 -0.05 -15.16% 2,835 15,451 0.83 0.59 7 30 None
MSTR Options Chain 97.10 Put 55.00 8/21 No 0.04 0.05 0.06 +0.01 +20.00% 2,829 18,456 1.64 0.00 4 53 None
PLTR Options Chain 179.01 Put 175.00 8/21 No 3.25 3.30 3.25 +0.10 +3.18% 2,827 3,576 0.43 -0.42 11 51 None
SNDK Options Chain 1,569.84 Call 2,000.00 8/21 No 5.50 6.10 6.10 +1.90 +45.24% 2,824 3,860 0.97 0.07 3 22 None
NFLX Options Chain 78.24 Call 78.00 8/21 No 1.38 1.44 1.43 -0.25 -14.89% 2,820 12,526 0.30 0.51 6 56 None
NVDA Options Chain 225.30 Call 230.00 9/18 Yes 8.60 8.70 8.66 -0.24 -2.70% 2,807 32,628 0.38 0.47 17 63 None
NOK Options Chain 10.72 Put 10.50 8/21 No 0.29 0.32 0.30 -0.04 -11.77% 2,805 3,987 0.59 -0.42 12 47 None
NVDA Options Chain 225.30 Call 232.50 8/28 Yes 4.65 4.75 4.60 -0.53 -10.34% 2,797 779 0.43 0.39 17 63 None
NVDA Options Chain 225.30 Put 242.50 8/17 No 16.60 18.00 17.44 +0.09 +0.52% 2,796 5 0.51 -0.99 17 63 None
INTC Options Chain 104.56 Call 120.00 8/21 No 0.23 0.25 0.24 -0.38 -61.29% 2,782 40,782 0.69 0.06 5 55 None
MRVL Options Chain 224.50 Call 227.50 8/21 No 5.00 5.35 5.20 -2.35 -31.13% 2,782 642 0.70 0.39 10 60 None
AAPL Options Chain 304.78 Call 312.50 8/21 No 1.11 1.16 1.17 -0.38 -24.52% 2,775 4,477 0.21 0.24 9 66 None
AMZN Options Chain 267.32 Put 265.00 8/17 No 2.17 2.22 2.17 -0.31 -12.50% 2,768 868 0.19 -0.58 12 68 None
AVGO Options Chain 417.82 Call 395.00 8/21 No 8.15 8.50 8.38 -22.50 -72.87% 2,767 467 0.38 0.50 10 62 None
META Options Chain 594.97 Call 590.00 8/17 No 5.15 5.90 5.80 -4.10 -41.42% 2,765 725 0.22 0.56 10 66 None
HTZ Options Chain 2.35 Call 3.00 8/28 No 0.08 0.09 0.09 -0.04 -30.77% 2,746 12,072 1.57 0.18 11 21 None
HOOD Options Chain 99.37 Call 99.00 8/21 No 2.12 2.23 2.15 -1.49 -40.94% 2,745 891 0.54 0.42 11 53 None
HOOD Options Chain 99.37 Call 102.00 8/21 No 1.23 1.30 1.27 -1.04 -45.03% 2,745 1,397 0.56 0.29 11 53 None
SPCX Options Chain 141.29 Put 110.00 8/21 No 0.13 0.14 0.15 0.00 0.00% 2,737 21,860 0.78 -0.03 5 35 None
RIG Options Chain 5.72 Call 6.00 8/21 No 0.06 0.10 0.09 +0.02 +28.58% 2,736 16,912 0.53 0.41 5 50 None
PLTR Options Chain 179.01 Put 165.00 8/21 No 0.76 0.77 0.76 -0.10 -11.63% 2,733 6,840 0.46 -0.15 11 51 None