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
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
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
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
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
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
WBD Options Chain 27.61 Put 20.00 12/18 No 0.18 0.21 0.21 +0.04 +23.53% 32,760 127,978 0.42 -0.02 3 19 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
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
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
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
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
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
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
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
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 91.77 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
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
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
WULF Options Chain 16.31 Call 18.00 1/15 No 3.15 3.40 3.27 -0.53 -13.95% 20,118 36,039 0.90 0.56 2 38 None
WULF Options Chain 16.31 Call 22.00 1/15 No 2.10 2.30 2.17 -0.38 -14.91% 20,021 24,623 0.90 0.42 2 38 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
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
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
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 6.65 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 91.77 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
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
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
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
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
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
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
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
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
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
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
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
SEDG Options Chain 32.02 Call 50.00 12/18 No 2.50 2.70 2.60 -0.78 -23.08% 13,713 283 0.92 0.30 10 25 None
HOOD Options Chain 99.70 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
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
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
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
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
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
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
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
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
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
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
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
WBD Options Chain 27.61 Put 25.00 6/17 No 1.83 2.05 1.95 -0.30 -13.34% 11,047 23,504 0.34 -0.31 3 19 None
WBD Options Chain 27.61 Put 23.00 4/16 No 0.64 2.23 1.30 % 11,000 0 0.41 -0.20 3 19 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
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 14.69 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
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
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
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
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 14.69 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
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
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
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
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
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
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
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
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
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
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 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
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
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
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
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
HOOD Options Chain 99.70 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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
SOFI Options Chain 18.43 Call 25.00 3/19 No 1.49 1.61 1.49 +0.11 +7.98% 7,814 8,289 0.58 0.35 10 50 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
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
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
ZENA Options Chain 1.90 Call 5.00 1/21 No 0.40 0.45 0.45 +0.15 +50.00% 7,453 6,205 1.06 0.35 3 14 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
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
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
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
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
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
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
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
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 29.67 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
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
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
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
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
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
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
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
SPCX Options Chain 141.29 Call 450.00 6/17 No 3.10 3.35 3.27 -0.43 -11.63% 6,725 4,474 0.74 0.09 5 35 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
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
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
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
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
SEDG Options Chain 32.02 Call 35.00 12/18 No 5.80 6.25 6.00 -1.10 -15.50% 6,576 20 0.92 0.56 10 25 None
HOOD Options Chain 99.70 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
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
RBLX Options Chain 35.70 Put 90.00 1/15 No 50.10 53.85 52.65 0.00 0.00% 6,520 1,593 1.15 -0.94 3 45 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
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
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
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
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 453.71 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
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
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
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
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
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
HOOD Options Chain 99.70 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
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
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
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
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
INTC Options Chain 101.17 Put 106.00 9/04 No 7.45 7.95 7.75 -1.42 -15.49% 6,127 27 0.69 -0.49 5 55 None
NVDA Options Chain 223.74 Call 240.00 9/18 Yes 5.40 5.50 5.35 +0.02 +0.38% 6,124 55,876 0.38 0.32 17 63 None
OPEN Options Chain 3.49 Call 15.00 1/21 No 0.51 0.58 0.53 +0.05 +10.42% 6,119 26,341 0.94 0.38 5 31 None
RKT Options Chain 15.04 Call 15.00 8/21 No 0.47 0.60 0.55 +0.40 +266.67% 6,098 20,884 0.60 0.52 6 56 None
INDI Options Chain 4.19 Call 4.00 1/15 No 1.20 1.30 1.26 +0.15 +13.52% 6,096 2,201 1.11 0.67 6 29 None
ENVX Options Chain 4.45 Call 6.00 9/18 Yes 0.13 0.18 0.13 -0.22 -62.86% 6,094 340 1.00 0.20 5 26 None
RTX Options Chain 220.48 Call 195.00 8/21 No 23.45 26.75 25.44 -2.21 -8.00% 6,065 831 0.78 1.00 13 64 None
SONO Options Chain 15.99 Call 17.50 10/16 No 0.85 1.10 1.00 +0.38 +61.29% 6,064 320 0.46 0.45 14 36 None
PCG Options Chain 17.25 Call 18.00 9/18 No 0.83 1.00 0.93 +0.10 +12.05% 6,043 57,653 0.52 0.47 13 59 None
QSI Options Chain 0.79 Call 2.00 1/15 Yes 0.05 0.15 0.12 +0.01 +9.10% 6,027 16,021 1.33 0.40 9 23 None
SBUX Options Chain 108.55 Call 100.00 8/21 No 7.10 10.50 9.38 +1.18 +14.39% 6,025 1,033 0.88 1.00 8 57 None
TFC Options Chain 52.99 Call 50.00 8/21 No 2.80 3.20 3.10 +0.36 +13.14% 6,021 1,492 0.51 1.00 11 66 None
MU Options Chain 920.50 Put 340.00 10/16 Yes 0.44 0.94 0.80 +0.15 +23.08% 6,020 6,687 1.01 0.00 17 76 None
RKT Options Chain 15.04 Put 11.00 9/18 No 0.05 0.12 0.05 -0.06 -54.55% 6,018 11,932 0.67 -0.07 6 56 None
KOD Options Chain 43.41 Put 40.00 10/16 Yes 8.70 10.00 9.05 % 6,009 0 1.46 -0.37 8 37 None
RTX Options Chain 220.48 Call 190.00 8/21 No 28.45 32.15 30.32 -1.98 -6.13% 6,009 849 0.95 1.00 13 64 None
TSLA Options Chain 327.51 Put 160.00 8/17 No 0.00 0.01 0.01 0.00 0.00% 6,001 77 2.27 0.00 8 58 None
KOD Options Chain 43.41 Put 15.00 10/16 Yes 0.20 1.55 0.23 -0.47 -67.15% 6,000 4 1.79 -0.04 8 37 None
ITUB Options Chain 7.43 Put 6.00 3/19 No 0.00 0.75 0.23 -0.07 -23.34% 6,000 2 0.64 -0.25 13 48 None
SBUX Options Chain 108.55 Call 70.00 9/18 No 37.20 40.70 39.40 +4.13 +11.71% 6,000 1,210 1.27 1.00 8 57 None
NFLX Options Chain 75.06 Put 116.00 9/18 No 35.75 39.75 38.40 -1.45 -3.64% 5,985 730 1.14 -1.00 6 56 None
NFLX Options Chain 75.06 Call 90.00 8/21 No 0.03 0.04 0.03 0.00 0.00% 5,983 24,760 0.45 0.01 6 56 None
MU Options Chain 920.50 Put 130.00 2/19 Yes 0.06 0.67 0.37 +0.17 +85.00% 5,978 1,382 1.15 0.00 17 76 None
MSTR Options Chain 95.00 Call 99.00 8/21 No 2.81 3.10 3.00 +0.79 +35.75% 5,963 1,212 0.65 0.44 4 53 None
NFLX Options Chain 75.06 Call 100.00 1/15 Yes 2.29 2.35 2.34 +0.76 +48.11% 5,953 51,295 0.39 0.22 6 56 None
SPCX Options Chain 141.29 Call 165.00 8/21 No 0.73 0.76 0.76 -1.25 -62.19% 5,944 21,737 0.79 0.09 5 35 None
PCG Options Chain 17.25 Call 18.00 10/16 No 0.98 1.17 0.98 +0.04 +4.26% 5,920 2,484 0.44 0.48 13 59 None
TSLA Options Chain 327.51 Put 330.00 8/21 No 3.20 3.30 3.26 -5.40 -62.36% 5,917 6,221 0.37 -0.28 8 58 None
HTZ Options Chain 2.87 Call 3.00 12/18 No 0.46 0.61 0.50 -0.37 -42.53% 5,915 8,589 1.39 0.51 11 21 None
ORCL Options Chain 152.87 Call 170.00 8/28 No 2.72 2.90 2.81 +0.40 +16.60% 5,903 3,191 0.59 0.27 7 60 None
TJX Options Chain 153.00 Put 140.00 9/18 Yes 0.75 1.00 1.00 -0.06 -5.66% 5,900 1,339 0.28 -0.13 12 56 None
IREN Options Chain 43.60 Put 41.00 8/21 No 0.80 0.90 0.84 -0.42 -33.34% 5,881 10,004 0.90 -0.23 9 42 None
ORCL Options Chain 152.87 Call 165.00 8/21 No 2.16 2.27 2.20 +0.24 +12.25% 5,877 10,263 0.57 0.28 7 60 None
SKHY Options Chain 165.67 Call 180.00 8/21 No 2.80 3.10 3.10 +1.85 +148.00% 5,860 3,104 0.80 0.26 3 22 None
RKT Options Chain 15.04 Call 16.00 9/18 No 0.53 0.72 0.64 +0.30 +88.24% 5,857 19,822 0.54 0.40 6 56 None
NVDA Options Chain 223.74 Put 205.00 8/21 No 0.29 0.31 0.29 -0.14 -32.56% 5,848 25,616 0.40 -0.03 17 63 None
MU Options Chain 920.50 Call 930.00 8/21 No 45.30 48.50 47.45 +16.70 +54.31% 5,840 1,426 0.64 0.61 17 76 None
NVDA Options Chain 223.74 Call 235.00 9/18 Yes 7.00 7.15 7.00 +0.15 +2.19% 5,827 22,907 0.38 0.38 17 63 None
TSLA Options Chain 327.51 Put 320.00 8/17 No 0.21 0.24 0.22 -1.70 -88.55% 5,789 1,214 0.35 -0.06 8 58 None
SMCI Options Chain 37.33 Call 55.00 3/19 No 5.20 6.80 6.23 +1.23 +24.60% 5,778 4,289 0.84 0.45 16 54 None
SKHY Options Chain 165.67 Call 200.00 8/21 No 0.70 0.75 0.73 +0.40 +121.22% 5,774 7,710 0.86 0.07 3 22 None
META Options Chain 578.58 Call 590.00 8/21 No 14.20 15.00 14.65 +6.35 +76.51% 5,770 3,564 0.33 0.58 10 66 None
LULU Options Chain 121.22 Put 300.00 12/18 Yes 178.50 181.55 179.40 +1.07 +0.60% 5,766 1,700 0.93 -0.99 10 44 None
NVDA Options Chain 223.74 Call 230.00 8/24 No 2.88 2.95 2.82 -0.06 -2.09% 5,754 1,624 0.30 0.36 17 63 None
TSLA Options Chain 327.51 Call 332.50 8/17 No 9.05 9.55 9.20 +6.22 +208.73% 5,750 1,770 0.31 0.77 8 58 None
SGI Options Chain 66.34 Call 70.00 11/20 No 4.80 5.40 4.80 +0.20 +4.35% 5,750 71 0.47 0.47 3 21 None
INTC Options Chain 101.17 Call 110.00 8/17 No 0.69 0.82 0.74 +0.24 +48.00% 5,740 1,000 0.57 0.22 5 55 None
NKE Options Chain 40.60 Put 40.00 9/18 No 1.30 1.38 1.35 -0.24 -15.10% 5,727 116,743 0.36 -0.38 11 51 None
MU Options Chain 920.50 Call 1,500.00 9/18 No 3.25 3.60 3.40 +1.15 +51.12% 5,726 5,180 0.77 0.04 17 76 None
OKLO Options Chain 45.35 Call 140.00 12/18 No 0.65 0.83 0.75 +0.14 +22.96% 5,720 404 1.04 0.07 3 20 None
SNDK Options Chain 1,361.00 Call 1,500.00 8/21 No 90.90 97.90 94.60 +66.60 +237.86% 5,709 2,213 0.88 0.59 3 22 None
MRVL Options Chain 219.79 Call 300.00 9/18 Yes 4.75 5.05 4.95 +0.75 +17.86% 5,701 5,419 0.87 0.17 10 60 None
OTLK Options Chain 1.10 Call 1.00 8/21 Yes 0.05 0.10 0.09 -0.11 -55.00% 5,683 10,465 2.21 0.42 4 24 None
NVDA Options Chain 223.74 Call 220.00 8/24 No 7.90 8.20 7.95 +0.10 +1.28% 5,678 5,739 0.31 0.69 17 63 None
STUB Options Chain 8.54 Call 7.50 9/18 No 0.65 0.75 0.71 -0.63 -47.02% 5,671 457 0.68 0.58 3 16 None
MSFT Options Chain 489.06 Call 510.00 8/21 No 2.24 2.48 2.34 +0.25 +11.97% 5,657 11,148 0.24 0.22 14 72 None
PCG Options Chain 17.25 Call 21.00 10/16 No 0.30 0.45 0.28 0.00 0.00% 5,649 4 0.47 0.21 13 59 None
ENVX Options Chain 4.45 Put 4.00 8/21 Yes 0.08 0.14 0.09 -0.07 -43.75% 5,638 6,078 1.09 -0.22 5 26 None
SOFI Options Chain 18.43 Put 16.00 12/18 No 1.14 1.24 1.19 -0.09 -7.04% 5,632 4,203 0.57 -0.26 10 50 None
ONDS Options Chain 10.00 Call 11.00 8/21 Yes 0.06 0.07 0.07 -0.34 -82.93% 5,627 14,246 1.07 0.11 9 40 None
SKM Options Chain 36.71 Call 45.00 9/18 No 0.50 0.65 0.63 +0.28 +80.00% 5,615 2,586 0.61 0.17 10 43 None
TE Options Chain 4.79 Put 4.50 8/21 No 0.10 0.20 0.18 0.00 0.00% 5,601 1,361 1.03 -0.30 3 15 None
SOFI Options Chain 18.43 Put 18.00 8/21 No 0.30 0.31 0.30 -0.20 -40.00% 5,596 13,693 0.46 -0.35 10 50 None
OMER Options Chain 16.20 Call 10.00 8/21 Yes 7.20 7.60 7.50 +3.75 +100.00% 5,588 8,229 2.58 1.00 9 41 None
KEEL Options Chain 3.57 Call 4.00 8/21 No 0.04 0.05 0.05 -0.06 -54.55% 5,576 25,566 1.11 0.17 4 34 None
ONDS Options Chain 10.00 Call 11.00 9/25 Yes 0.44 0.49 0.46 -0.48 -51.07% 5,567 143 0.91 0.30 9 40 None
MRVL Options Chain 219.79 Call 245.00 8/21 No 2.80 2.94 2.94 +0.60 +25.65% 5,566 723 0.76 0.21 10 60 None
FRMI Options Chain 6.65 Put 5.00 12/18 No 0.70 0.90 0.80 +0.05 +6.67% 5,529 10,464 1.16 -0.21 3 16 None
WMT Options Chain 115.72 Call 125.00 9/18 Yes 1.28 1.30 1.30 -0.18 -12.17% 5,502 9,136 0.29 0.23 10 59 None
WMT Options Chain 115.72 Put 105.00 1/21 Yes 7.10 9.40 8.30 -1.89 -18.55% 5,502 2,716 0.29 -0.28 10 59 None
NU Options Chain 13.70 Call 14.00 8/21 Yes 0.48 0.49 0.49 +0.14 +40.00% 5,491 40,445 0.63 0.50 17 54
Growth Stock List
SMCI Options Chain 37.33 Call 75.00 12/15 No 13.00 14.40 13.42 +1.07 +8.67% 5,491 909 0.85 0.59 16 54 None
PCT Options Chain 7.00 Call 9.00 9/18 No 0.20 0.35 0.28 -0.02 -6.67% 5,471 3,748 0.95 0.25 6 29 None
MU Options Chain 920.50 Call 1,100.00 8/21 No 3.70 3.95 3.80 +1.24 +48.44% 5,466 10,681 0.70 0.09 17 76 None
MU Options Chain 920.50 Call 950.00 8/21 No 36.20 38.00 38.00 +15.00 +65.22% 5,457 5,526 0.65 0.53 17 76 None
POET Options Chain 8.91 Put 12.00 1/15 No 4.20 4.40 4.30 -0.10 -2.28% 5,456 7,213 0.99 -0.54 7 30 None
WULF Options Chain 16.31 Call 18.00 9/18 No 1.15 1.27 1.19 -0.51 -30.00% 5,415 31,804 0.89 0.42 2 38 None
RIOT Options Chain 19.21 Put 20.00 9/18 No 2.34 2.68 2.51 +0.51 +25.50% 5,400 1,445 0.86 -0.50 5 43 None
UBER Options Chain 75.47 Call 79.00 8/28 No 0.81 0.92 0.90 -0.03 -3.23% 5,388 2,323 0.32 0.29 8 54 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
INTC Options Chain 101.17 Put 70.00 12/18 Yes 3.10 3.30 3.20 -0.05 -1.54% 5,381 15,950 0.73 -0.12 5 55 None
TSLA Options Chain 327.51 Put 335.00 8/17 No 2.21 2.28 2.26 -7.29 -76.34% 5,328 197 0.31 -0.30 8 58 None
PLTR Options Chain 179.01 Put 160.00 8/21 No 0.41 0.45 0.43 -0.86 -66.67% 5,324 7,748 0.53 -0.09 11 51 None
RKT Options Chain 15.04 Call 20.00 3/19 No 1.25 1.43 1.28 +0.28 +28.00% 5,307 968 0.59 0.36 6 56 None
ORCL Options Chain 152.87 Call 200.00 9/18 Yes 2.95 3.10 3.04 +0.29 +10.55% 5,306 33,415 0.73 0.18 7 60 None
RIO Options Chain 98.20 Call 72.50 9/18 No 24.40 27.00 25.03 -3.47 -12.18% 5,282 649 1.05 1.00 13 72 None
RIO Options Chain 98.20 Call 70.00 9/18 No 26.10 30.20 26.90 -3.45 -11.37% 5,280 568 1.20 1.00 13 72 None
RIO Options Chain 98.20 Call 87.50 9/18 No 9.40 12.60 11.30 -2.63 -18.88% 5,280 635 0.63 1.00 13 72 None
PLTR Options Chain 179.01 Put 165.00 8/21 No 0.84 0.90 0.86 -1.60 -65.05% 5,277 4,675 0.50 -0.14 11 51 None
STNE Options Chain 10.23 Call 12.00 8/21 Yes 0.05 0.15 0.10 +0.03 +42.86% 5,269 605 0.90 0.12 14 51 None
SKHY Options Chain 165.67 Call 125.00 8/21 No 36.40 42.20 41.10 +12.60 +44.22% 5,255 10,644 1.61 0.98 3 22 None
WULF Options Chain 16.31 Call 18.00 9/04 No 0.66 0.88 0.80 -0.40 -33.34% 5,253 328 0.86 0.37 2 38 None
SLS Options Chain 11.80 Call 30.00 1/15 No 2.05 2.35 2.20 +0.10 +4.77% 5,247 68,651 1.70 0.34 10 34 None
STUB Options Chain 8.54 Call 10.00 10/16 No 0.15 0.25 0.20 -0.40 -66.67% 5,244 5,497 0.63 0.22 3 16 None
TSLA Options Chain 327.51 Call 337.50 8/21 No 8.85 9.05 8.95 +5.00 +126.59% 5,241 891 0.37 0.57 8 58 None
NVDA Options Chain 223.74 Put 115.00 8/21 No 0.01 0.02 0.01 0.00 0.00% 5,221 14,301 1.53 0.00 17 63 None
MARA Options Chain 9.64 Put 10.00 6/17 No 3.00 3.20 3.07 +0.12 +4.07% 5,217 8,705 0.85 -0.37 5 39 None
WULF Options Chain 16.31 Call 25.00 1/15 No 1.56 1.69 1.60 -0.35 -17.95% 5,203 65,074 0.89 0.33 2 38 None
NBIS Options Chain 254.45 Call 260.00 8/21 No 13.10 13.90 13.50 -4.11 -23.34% 5,198 2,786 1.07 0.48 3 22 None
INTC Options Chain 101.17 Call 125.00 9/18 No 3.25 3.40 3.39 +0.94 +38.37% 5,195 8,721 0.72 0.26 5 55 None
RIOT Options Chain 19.21 Call 30.00 1/15 No 1.85 2.00 1.95 -0.30 -13.34% 5,188 20,151 0.91 0.33 5 43 None
NVDA Options Chain 223.74 Put 220.00 8/21 No 2.07 2.11 2.10 -0.71 -25.27% 5,173 12,565 0.33 -0.29 17 63 None
NU Options Chain 13.70 Call 14.50 8/21 Yes 0.29 0.30 0.30 +0.05 +20.00% 5,169 27,755 0.64 0.35 17 54
Growth Stock List
IREN Options Chain 43.60 Call 60.00 9/18 Yes 1.59 1.68 1.70 +0.29 +20.57% 5,168 11,734 1.02 0.23 9 42 None
PCG Options Chain 17.25 Call 18.00 9/25 No 0.89 1.05 0.82 -0.01 -1.21% 5,145 10,056 0.50 0.48 13 59 None
TE Options Chain 4.79 Call 5.50 8/21 No 0.10 0.15 0.14 -0.06 -30.00% 5,140 2,020 1.20 0.26 3 15 None
EMN Options Chain 73.83 Call 75.00 9/18 No 2.10 2.45 2.20 +0.35 +18.92% 5,134 435 0.31 0.44 10 63 None
SPCX Options Chain 141.29 Call 140.00 8/21 No 6.35 6.50 6.39 -3.82 -37.42% 5,132 12,842 0.70 0.55 5 35 None
NFLX Options Chain 75.06 Call 85.00 9/18 No 1.15 1.19 1.19 +0.74 +164.45% 5,129 16,930 0.34 0.25 6 56 None
MGNI Options Chain 24.65 Put 25.00 9/18 No 1.80 1.95 1.70 -0.35 -17.08% 5,122 46 0.55 -0.50 7 47 None
TSLA Options Chain 327.51 Call 342.50 8/17 No 3.40 3.50 3.45 +2.48 +255.67% 5,119 612 0.31 0.41 8 58 None
NVTS Options Chain 13.94 Call 13.50 8/21 No 0.73 0.90 0.82 -0.33 -28.70% 5,102 6,540 0.87 0.58 7 36 None
PLTK Options Chain 2.42 Call 5.00 2/19 No 0.15 0.30 0.20 0.00 0.00% 5,074 3 1.08 0.20 9 18 None
ORCL Options Chain 152.87 Call 150.00 8/21 No 8.85 9.20 9.00 +1.50 +20.00% 5,072 22,373 0.57 0.70 7 60 None
WULF Options Chain 16.31 Call 18.00 11/20 No 2.50 2.56 2.55 -0.40 -13.56% 5,065 443 0.92 0.52 2 38 None
ORCL Options Chain 152.87 Call 160.00 9/18 Yes 12.25 12.60 12.40 +1.24 +11.12% 5,061 20,436 0.70 0.51 7 60 None
WULF Options Chain 16.31 Call 25.00 11/20 No 0.95 1.16 0.99 -0.31 -23.85% 5,060 1,421 0.94 0.27 2 38 None
SMCI Options Chain 37.33 Call 49.00 9/04 No 0.77 1.15 1.00 % 5,045 0 0.95 0.20 16 54 None
RKT Options Chain 15.04 Call 19.00 11/20 No 0.57 0.71 0.64 +0.24 +60.00% 5,044 1,740 0.57 0.26 6 56 None
LTH Options Chain 44.90 Put 45.00 10/16 No 3.30 3.70 3.60 -0.10 -2.71% 5,042 20,678 0.44 -0.48 8 58 None
WOLF Options Chain 31.51 Put 25.00 9/18 Yes 1.70 1.82 1.70 +0.03 +1.80% 5,036 34,906 1.22 -0.21 8 37 None
SMCI Options Chain 37.33 Call 40.00 9/18 No 3.60 3.80 3.65 +0.88 +31.77% 5,035 14,793 0.80 0.53 16 54 None
EMN Options Chain 73.83 Call 80.00 9/18 No 0.50 0.80 0.62 +0.02 +3.34% 5,030 5,645 0.28 0.20 10 63 None
WBD Options Chain 27.61 Call 27.00 9/18 No 0.70 1.44 1.12 -0.03 -2.61% 5,027 17,652 0.28 0.68 3 19 None
HON Options Chain 234.00 Call 240.00 10/16 No 8.00 11.40 9.44 -0.56 -5.60% 5,022 340 0.29 0.47 11 68 None
VFC Options Chain 14.57 Call 20.00 1/15 No 0.43 0.63 0.49 -0.09 -15.52% 5,021 4,881 0.50 0.22 16 48 None
STUB Options Chain 8.54 Call 8.00 9/25 No 0.40 0.65 0.58 -0.57 -49.57% 5,018 5 0.63 0.47 3 16 None
MARA Options Chain 9.64 Put 7.00 12/18 No 0.62 0.70 0.69 +0.04 +6.16% 5,018 20,104 0.82 -0.21 5 39 None
SPCX Options Chain 141.29 Call 155.00 8/21 No 1.80 1.83 1.82 -2.23 -55.07% 5,014 17,883 0.75 0.21 5 35 None
WOLF Options Chain 31.51 Put 17.50 9/18 Yes 0.19 0.37 0.30 -0.10 -25.00% 5,013 50,292 1.26 -0.04 8 37 None
ERII Options Chain 7.78 Put 7.50 2/19 No 0.90 1.15 1.00 -0.10 -9.10% 5,010 5,024 0.73 -0.27 12 21 None
VFC Options Chain 14.57 Call 17.50 1/15 No 0.95 1.02 0.95 0.00 0.00% 5,007 7,786 0.49 0.35 16 48 None
TTWO Options Chain 241.91 Put 210.00 9/25 No 1.80 2.65 2.20 +0.25 +12.83% 5,006 1 0.40 -0.12 3 54 None
WULF Options Chain 16.31 Call 20.50 8/21 No 0.04 0.07 0.07 -0.13 -65.00% 5,003 6,388 0.94 0.06 2 38 None
WBD Options Chain 27.61 Put 21.00 9/18 No 0.00 0.07 0.01 -0.01 -50.00% 5,003 218,431 0.53 0.00 3 19 None
INO Options Chain 0.80 Call 1.00 1/21 Yes 0.15 0.40 0.31 -0.29 -48.34% 5,002 91 1.18 0.64 9 22 None
NVDA Options Chain 223.74 Call 245.00 8/21 No 0.27 0.28 0.27 -0.05 -15.63% 5,002 16,479 0.35 0.04 17 63 None
NOK Options Chain 10.36 Put 7.00 3/19 Yes 0.24 0.88 0.45 -0.03 -6.25% 5,001 4,878 0.69 -0.15 12 47 None
NB Options Chain 5.23 Call 6.50 9/25 No 0.20 0.30 0.25 -0.09 -26.48% 5,000 11 0.92 0.23 10 39 None
TSLA Options Chain 327.51 Call 347.50 8/17 No 1.85 1.91 1.86 +1.29 +226.32% 4,999 536 0.32 0.27 8 58 None
NOK Options Chain 10.36 Call 15.00 1/15 Yes 0.78 0.82 0.80 +0.09 +12.68% 4,959 61,445 0.72 0.31 12 47 None
NVDA Options Chain 223.74 Call 230.00 9/18 Yes 9.00 9.10 8.90 +0.09 +1.03% 4,950 31,986 0.38 0.46 17 63 None
TSLA Options Chain 327.51 Call 400.00 9/18 No 2.67 2.70 2.69 +1.00 +59.18% 4,938 17,109 0.42 0.14 8 58 None
RTX Options Chain 220.48 Call 150.00 8/21 No 70.50 71.85 70.55 -2.30 -3.16% 4,938 662 1.95 1.00 13 64 None
NOK Options Chain 10.36 Call 13.00 1/15 Yes 1.15 1.25 1.15 +0.11 +10.58% 4,934 12,760 0.71 0.42 12 47 None
NFLX Options Chain 75.06 Call 100.00 9/18 No 0.12 0.13 0.13 +0.04 +44.45% 4,931 57,301 0.40 0.04 6 56 None
HTZ Options Chain 2.87 Call 5.00 1/15 No 0.26 0.32 0.29 -0.23 -44.24% 4,920 24,244 1.35 0.31 11 21 None
OWL Options Chain 12.25 Call 14.00 9/18 No 0.25 0.30 0.28 +0.18 +180.00% 4,915 353 0.46 0.26 7 57 None
HAL Options Chain 32.94 Call 36.00 8/28 No 0.00 0.41 0.17 -0.13 -43.34% 4,905 97 0.52 0.10 10 48 None
IREN Options Chain 43.60 Call 55.00 8/28 Yes 0.94 1.05 0.99 +0.24 +32.00% 4,905 1,739 1.08 0.20 9 42 None
PLTR Options Chain 179.01 Put 167.50 8/21 No 1.17 1.22 1.17 -2.13 -64.55% 4,890 1,184 0.49 -0.18 11 51 None
MRVL Options Chain 219.79 Call 250.00 8/21 No 2.04 2.22 2.16 +0.43 +24.86% 4,879 15,428 0.77 0.16 10 60 None
GOOGL Options Chain 343.30 Call 390.00 8/21 No 0.11 0.14 0.12 +0.01 +9.10% 4,878 12,638 0.37 0.00 11 65 None
ONDS Options Chain 10.00 Call 10.00 8/28 Yes 0.25 0.28 0.28 -0.56 -66.67% 4,846 4,778 0.89 0.29 9 40 None
DKNG Options Chain 25.45 Call 30.00 11/20 No 1.20 1.26 1.24 -0.20 -13.89% 4,822 108,251 0.51 0.32 6 44 None
HDB Options Chain 23.19 Call 27.50 10/16 No 0.05 0.30 0.12 -0.13 -52.00% 4,820 10,217 0.30 0.08 13 43 None
FDX Options Chain 338.63 Call 340.00 9/18 No 11.20 11.70 11.20 +5.75 +105.51% 4,818 1,897 0.27 0.51 14 73 None
INTC Options Chain 101.17 Call 115.00 8/17 No 0.15 0.29 0.27 +0.11 +68.75% 4,813 373 0.63 0.07 5 55 None
SPCX Options Chain 141.29 Put 131.00 8/21 No 1.80 1.88 1.82 +0.25 +15.93% 4,805 3,314 0.68 -0.21 5 35 None
IREN Options Chain 43.60 Put 49.00 8/28 Yes 6.05 6.70 6.17 -1.42 -18.71% 4,804 87 1.03 -0.62 9 42 None
PLTR Options Chain 179.01 Put 175.00 8/21 No 3.10 3.20 3.15 -3.93 -55.51% 4,804 2,316 0.48 -0.35 11 51 None
TPG Options Chain 50.88 Call 47.50 8/21 No 5.60 9.00 4.70 +1.00 +27.03% 4,801 876 1.62 1.00 11 63 None
RTX Options Chain 220.48 Call 180.00 8/21 No 38.90 42.15 41.25 -0.42 -1.01% 4,801 667 1.19 1.00 13 64 None
RIOT Options Chain 19.21 Call 20.00 8/21 No 0.65 0.67 0.66 -0.64 -49.24% 4,789 12,028 0.87 0.40 5 43 None
GOOG Options Chain 341.98 Call 365.00 9/18 No 5.00 5.35 5.12 +0.07 +1.39% 4,782 1,364 0.28 0.29 11 65 None
OPEN Options Chain 3.49 Call 4.00 8/28 No 0.10 0.11 0.12 +0.05 +71.43% 4,774 3,993 0.73 0.32 5 31 None
OKLO Options Chain 45.35 Call 50.00 9/18 No 3.45 3.55 3.47 +0.51 +17.23% 4,764 5,056 0.83 0.45 3 20 None
NVDA Options Chain 223.74 Call 250.00 8/28 Yes 1.25 1.30 1.28 -0.05 -3.76% 4,753 12,839 0.43 0.15 17 63 None
NU Options Chain 13.70 Put 13.50 8/21 Yes 0.31 0.34 0.33 -0.17 -34.00% 4,747 3,027 0.64 -0.36 17 54
Growth Stock List
SMCI Options Chain 37.33 Put 40.00 8/21 No 2.22 2.51 2.33 -1.03 -30.66% 4,724 1,305 0.84 -0.54 16 54 None
WDC Options Chain 487.29 Put 280.00 8/21 No 0.00 0.17 0.03 -0.06 -66.67% 4,692 5,121 1.51 0.00 10 60 None
NOK Options Chain 10.36 Call 11.00 9/18 No 0.67 0.72 0.69 +0.08 +13.12% 4,678 52,266 0.64 0.47 12 47 None
PBR Options Chain 17.79 Call 17.00 9/18 No 0.94 1.14 1.17 +0.20 +20.62% 4,672 17,336 0.31 0.72 12 51 None
ONDS Options Chain 10.00 Call 9.00 9/18 Yes 0.86 0.92 0.92 -0.65 -41.41% 4,666 16,197 0.84 0.53 9 40 None
PFE Options Chain 26.36 Call 30.00 9/18 No 0.05 0.06 0.06 +0.04 +200.00% 4,657 28,279 0.23 0.07 9 59 None
NOK Options Chain 10.36 Call 20.00 6/16 Yes 1.85 2.37 2.07 +0.05 +2.48% 4,654 248 0.71 0.42 12 47 None
NFLX Options Chain 75.06 Call 80.00 11/20 Yes 5.95 6.10 6.03 +1.94 +47.44% 4,645 14,790 0.39 0.52 6 56 None
NBIS Options Chain 254.45 Put 210.00 9/18 No 10.80 11.50 11.33 -0.26 -2.25% 4,644 8,044 0.98 -0.21 3 22 None
SKHY Options Chain 165.67 Call 175.00 8/21 No 4.20 4.40 4.40 +2.40 +120.00% 4,637 5,791 0.81 0.34 3 22 None
SMCI Options Chain 37.33 Put 35.00 8/21 No 0.35 0.39 0.37 -0.36 -49.32% 4,627 3,732 0.79 -0.13 16 54 None
NVDA Options Chain 223.74 Call 230.00 9/11 Yes 7.85 8.10 7.96 +0.18 +2.32% 4,605 4,960 0.38 0.46 17 63 None
VOXR Options Chain 5.24 Call 6.00 9/18 Yes 0.05 0.10 0.10 +0.05 +100.00% 4,605 113 0.37 0.31 14 44 None
SPCX Options Chain 141.29 Put 100.00 10/16 No 2.06 2.19 2.13 +0.13 +6.50% 4,589 32,965 0.72 -0.10 5 35 None
SPCX Options Chain 141.29 Put 145.00 9/18 No 13.65 13.85 13.70 +1.51 +12.39% 4,550 14,151 0.67 -0.50 5 35 None
NFLX Options Chain 75.06 Call 90.00 10/16 No 1.47 1.53 1.50 +0.71 +89.88% 4,535 22,220 0.38 0.22 6 56 None
NFLX Options Chain 75.06 Put 75.00 8/21 No 0.38 0.40 0.40 -1.39 -77.66% 4,534 13,085 0.33 -0.19 6 56 None
TSLA Options Chain 327.51 Call 370.00 8/21 No 1.02 1.05 1.04 +0.55 +112.25% 4,530 4,883 0.43 0.09 8 58 None
SOFI Options Chain 18.43 Call 19.00 8/28 No 0.47 0.50 0.47 +0.17 +56.67% 4,528 8,962 0.48 0.40 10 50 None
HOOD Options Chain 99.70 Call 120.00 10/16 No 4.00 4.30 4.30 +1.40 +48.28% 4,524 6,364 0.63 0.29 11 53 None
RKT Options Chain 15.04 Call 15.00 9/18 No 1.02 1.14 1.11 +0.50 +81.97% 4,519 33,947 0.57 0.54 6 56 None