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 Lists
NVDA Options Chain 130.78 Call 130.00 6/28 No 2.60 2.62 2.61 -2.34 -47.28% 187,249 42,441 0.55 0.37 15 None
NVDA Options Chain 130.78 Call 135.00 6/28 No 1.25 1.29 1.27 -1.49 -53.99% 174,935 31,935 0.56 0.21 15 None
NVDA Options Chain 130.78 Call 140.00 6/28 No 0.53 0.57 0.56 -0.91 -61.91% 127,728 100,991 0.58 0.10 15 None
NVDA Options Chain 130.78 Put 125.00 6/28 No 2.85 3.00 2.86 +0.86 +43.00% 117,124 19,338 0.55 -0.43 15 None
NVDA Options Chain 130.78 Call 220.00 6/28 No 0.00 0.01 0.01 % 111,295 0 1.33 0.00 15 None
NVDA Options Chain 130.78 Put 120.00 6/28 No 1.25 1.39 1.39 +0.42 +43.30% 104,026 35,196 0.56 -0.24 15 None
TSLA Options Chain 181.50 Call 185.00 6/28 No 3.05 3.15 3.10 +0.05 +1.64% 76,627 19,390 0.39 0.44 10 None
SBUX Options Chain 79.72 Put 75.00 7/19 No 0.37 0.40 0.37 -0.08 -17.78% 70,875 93,243 0.23 -0.14 12 None
NVDA Options Chain 130.78 Put 127.00 6/28 No 3.65 4.00 4.00 +1.38 +52.68% 69,956 9,484 0.55 -0.51 15 None
NVDA Options Chain 130.78 Call 127.00 6/28 No 3.70 3.95 3.90 -2.70 -40.91% 69,886 6,326 0.55 0.49 15 None
NVDA Options Chain 130.78 Call 128.00 6/28 No 3.45 3.50 3.45 -2.50 -42.02% 67,442 4,616 0.55 0.45 15 None
NVDA Options Chain 130.78 Call 132.00 6/28 No 1.79 2.00 1.88 -2.03 -51.92% 59,633 18,025 0.55 0.30 15 None
NVDA Options Chain 130.78 Call 129.00 6/28 No 2.83 3.05 3.00 -2.38 -44.24% 57,337 9,827 0.55 0.41 15 None
NVDA Options Chain 130.78 Put 126.00 6/28 No 3.20 3.60 3.60 +1.30 +56.53% 53,927 8,955 0.55 -0.47 15 None
NVDA Options Chain 130.78 Put 130.00 6/28 No 5.40 5.85 5.69 +1.74 +44.06% 53,891 30,153 0.55 -0.63 15 None
NVDA Options Chain 130.78 Call 150.00 6/28 No 0.16 0.18 0.16 -0.29 -64.45% 52,103 55,384 0.67 0.02 15 None
AMZN Options Chain 186.20 Call 190.00 6/28 No 1.94 2.04 2.00 +0.62 +44.93% 51,398 21,432 0.22 0.45 13 None
NVDA Options Chain 130.78 Call 133.00 6/28 No 1.55 1.71 1.66 -1.84 -52.58% 51,356 16,649 0.55 0.27 15 None
NVDA Options Chain 130.78 Call 131.00 6/28 No 2.16 2.28 2.26 -2.19 -49.22% 50,766 11,678 0.55 0.34 15 None
ACHR Options Chain 3.16 Call 5.00 10/18 Yes 0.10 0.15 0.15 +0.04 +36.37% 49,145 8,882 0.58 0.28 10 None
AMD Options Chain 162.10 Put 150.00 6/28 No 0.41 0.43 0.43 -0.21 -32.82% 48,172 5,994 0.41 -0.10 11 None
AAPL Options Chain 210.00 Call 215.00 6/28 No 0.42 0.48 0.43 -0.71 -62.29% 47,705 25,816 0.22 0.15 9 None
NVDA Options Chain 130.78 Put 122.00 6/28 No 1.70 2.00 1.85 +0.56 +43.42% 47,684 13,245 0.56 -0.31 15 None
NVDA Options Chain 130.78 Put 123.00 6/28 No 2.00 2.30 2.24 +0.74 +49.34% 46,202 10,512 0.56 -0.35 15 None
NVDA Options Chain 130.78 Call 125.00 6/28 No 4.60 5.05 5.00 -2.98 -37.35% 45,654 13,805 0.55 0.57 15 None
NVDA Options Chain 130.78 Put 128.00 6/28 No 4.20 4.80 4.48 +1.43 +46.89% 43,579 10,217 0.55 -0.55 15 None
NVDA Options Chain 130.78 Call 126.00 6/28 No 4.35 4.50 4.40 -2.90 -39.73% 42,958 6,395 0.55 0.53 15 None
NVDA Options Chain 130.78 Call 136.00 6/28 No 0.94 1.09 1.06 -1.37 -56.38% 41,168 13,447 0.56 0.18 15 None
TSLA Options Chain 181.50 Call 190.00 6/28 No 1.55 1.58 1.57 -0.08 -4.85% 40,044 15,933 0.40 0.26 10 None
AAPL Options Chain 210.00 Call 220.00 6/28 No 0.14 0.16 0.17 -0.27 -61.37% 39,271 35,264 0.24 0.04 9 None
MSFT Options Chain 445.70 Call 455.00 7/19 No 6.85 7.10 7.03 +0.98 +16.20% 38,056 4,686 0.17 0.45 14 None
NVDA Options Chain 130.78 Call 135.00 7/19 No 4.35 4.60 4.45 -1.70 -27.65% 37,805 46,046 0.54 0.36 15 None
SIRI Options Chain 2.90 Call 3.00 7/19 No 0.29 0.31 0.29 +0.01 +3.58% 37,242 57,178 1.18 0.47 12 None
NVDA Options Chain 130.78 Call 130.00 7/19 No 6.15 6.50 6.40 -2.05 -24.26% 37,223 83,794 0.53 0.46 15 None
NVDA Options Chain 130.78 Call 145.00 6/28 No 0.26 0.29 0.27 -0.52 -65.83% 37,080 30,393 0.62 0.05 15 None
NVDA Options Chain 130.78 Put 115.00 6/28 No 0.48 0.55 0.50 +0.05 +11.12% 36,711 23,855 0.58 -0.11 15 None
NVDA Options Chain 130.78 Call 140.00 7/19 No 3.05 3.25 3.20 -1.30 -28.89% 36,548 62,481 0.54 0.28 15 None
NVDA Options Chain 130.78 Put 124.00 6/28 No 2.00 2.71 2.60 +0.89 +52.05% 36,455 8,941 0.56 -0.39 15 None
GOOGL Options Chain 176.30 Call 190.00 6/28 No 0.14 0.15 0.14 +0.10 +250.00% 36,105 1,272 0.25 0.04 18 None
AAPL Options Chain 210.00 Call 210.00 6/28 No 1.36 1.47 1.40 -1.53 -52.22% 36,034 23,914 0.21 0.39 9 None
NVDA Options Chain 130.78 Call 150.00 7/19 No 1.49 1.60 1.52 -0.66 -30.28% 34,521 57,213 0.55 0.15 15 None
AAPL Options Chain 210.00 Call 230.00 6/28 No 0.02 0.05 0.02 -0.08 -80.00% 34,392 42,956 0.28 0.00 9 None
AAPL Options Chain 210.00 Call 212.50 6/28 No 0.75 0.84 0.77 -1.13 -59.48% 33,617 8,542 0.22 0.24 9 None
AMD Options Chain 162.10 Call 165.00 6/28 No 2.10 2.20 2.16 -0.94 -30.33% 33,345 7,506 0.41 0.36 11 None
AMZN Options Chain 186.20 Call 187.50 6/28 No 3.20 3.35 3.30 +1.03 +45.38% 33,324 6,161 0.22 0.63 13 None
NVDA Options Chain 130.78 Call 137.00 6/28 No 0.85 0.94 0.90 -1.24 -57.95% 33,240 16,041 0.57 0.16 15 None
NVDA Options Chain 130.78 Call 139.00 6/28 No 0.60 0.68 0.61 -1.07 -63.69% 33,208 63,779 0.57 0.12 15 None
AMD Options Chain 162.10 Call 170.00 6/28 No 0.95 0.97 0.97 -0.65 -40.13% 32,786 12,407 0.42 0.20 11 None
AAPL Options Chain 210.00 Put 200.00 6/28 No 0.37 0.42 0.41 +0.04 +10.82% 32,520 13,000 0.23 -0.14 9 None
NVDA Options Chain 130.78 Call 134.00 6/28 No 1.45 1.50 1.45 -1.60 -52.46% 31,586 16,767 0.56 0.24 15 None
AAPL Options Chain 210.00 Put 210.00 6/28 No 2.98 4.05 4.00 +1.00 +33.34% 30,986 13,250 0.22 -0.61 9 None
NVDA Options Chain 130.78 Call 130.00 7/05 No 3.95 4.05 4.00 -2.15 -34.96% 29,669 15,710 0.53 0.42 15 None
NVDA Options Chain 130.78 Call 140.00 7/05 No 1.30 1.47 1.40 -1.02 -42.15% 29,656 22,180 0.55 0.18 15 None
NVDA Options Chain 130.78 Call 142.00 6/28 No 0.42 0.44 0.42 -0.72 -63.16% 29,424 20,887 0.59 0.08 15 None
GOOGL Options Chain 176.30 Call 180.00 6/28 No 1.86 1.95 1.94 +1.03 +113.19% 28,667 8,202 0.20 0.49 18 None
TSLA Options Chain 181.50 Put 170.00 6/28 No 0.48 0.51 0.50 -0.26 -34.22% 27,747 9,520 0.42 -0.10 10 None
NVDA Options Chain 130.78 Call 138.00 6/28 No 0.72 0.80 0.76 -1.13 -59.79% 27,332 14,976 0.57 0.14 15 None
GOOGL Options Chain 176.30 Call 182.50 6/28 No 0.94 0.99 0.96 +0.57 +146.16% 26,962 3,264 0.20 0.30 18 None
TSLA Options Chain 181.50 Put 180.00 6/28 No 2.44 2.51 2.50 -0.90 -26.48% 26,614 10,272 0.38 -0.36 10 None
COIN Options Chain 234.89 Call 237.50 6/28 No 3.80 4.20 3.95 -4.01 -50.38% 26,475 430 0.65 0.32 12 None
PLTR Options Chain 25.56 Call 25.00 6/28 No 0.17 0.19 0.18 -0.84 -82.36% 26,058 9,942 0.43 0.25 11 None
LCID Options Chain 2.54 Put 2.50 7/05 No 0.11 0.15 0.13 +0.02 +18.19% 25,856 26,566 0.61 -0.50 7 None
LCID Options Chain 2.54 Put 2.50 8/16 Yes 0.35 0.37 0.38 +0.03 +8.58% 25,856 11,136 0.84 -0.47 7 None
AAPL Options Chain 210.00 Put 210.00 7/19 No 5.50 5.70 5.50 +0.70 +14.59% 25,856 13,692 0.20 -0.53 9 None
AAPL Options Chain 210.00 Put 205.00 6/28 No 1.33 1.42 1.41 +0.31 +28.19% 25,704 6,616 0.22 -0.29 9 None
TSLA Options Chain 181.50 Call 182.50 6/28 No 4.20 4.30 4.24 +0.19 +4.70% 25,652 4,419 0.39 0.54 10 None
CVNA Options Chain 112.99 Put 75.00 9/20 Yes 2.58 3.15 3.14 -0.82 -20.71% 25,395 512 0.83 -0.11 9 None
NVDA Options Chain 130.78 Call 165.00 6/28 No 0.06 0.07 0.07 -0.04 -36.37% 24,891 11,029 0.86 0.00 15 None
TSLA Options Chain 181.50 Call 187.50 6/28 No 2.20 2.25 2.25 +0.05 +2.28% 23,567 9,536 0.39 0.34 10 None
GME Options Chain 25.59 Call 128.00 6/28 No 0.07 0.08 0.08 -0.01 -11.12% 23,519 32,282 0.00 0.00 15 None
F Options Chain 11.94 Call 12.00 6/28 No 0.09 0.11 0.11 -0.04 -26.67% 23,039 16,300 0.24 0.36 15 None
NVDA Options Chain 130.78 Put 110.00 6/28 No 0.18 0.21 0.19 -0.04 -17.40% 22,923 21,167 0.61 -0.04 15 None
TSLA Options Chain 181.50 Call 200.00 6/28 No 0.39 0.40 0.40 -0.08 -16.67% 22,906 37,229 0.44 0.08 10 None
CHWY Options Chain 25.47 Call 27.00 6/28 No 0.29 0.40 0.40 +0.05 +14.29% 22,697 1,076 0.64 0.27 13 None
NVDA Options Chain 130.78 Put 120.00 7/19 No 4.05 4.30 4.20 +1.10 +35.49% 22,470 36,940 0.53 -0.33 15 None
NVDA Options Chain 130.78 Call 150.00 9/20 Yes 6.90 7.40 7.02 -1.33 -15.93% 22,154 86,636 0.56 0.34 15 None
NVDA Options Chain 130.78 Call 120.00 6/28 No 7.25 8.50 8.40 -3.50 -29.42% 21,985 14,770 0.56 0.76 15 None
AMD Options Chain 162.10 Put 155.00 6/28 No 1.12 1.20 1.19 -0.36 -23.23% 21,835 5,594 0.40 -0.22 11 None
BILI Options Chain 17.06 Call 30.00 9/20 Yes 0.43 0.67 0.57 +0.17 +42.50% 21,630 152 0.84 0.16 11 None
NVDA Options Chain 130.78 Call 170.00 6/28 No 0.04 0.07 0.05 -0.04 -44.45% 21,540 12,489 0.92 0.00 15 None
AMZN Options Chain 186.20 Call 200.00 7/19 No 1.50 1.54 1.51 +0.29 +23.77% 21,289 67,765 0.23 0.22 13 None
AAPL Options Chain 210.00 Put 207.50 6/28 No 2.36 2.50 2.46 +0.60 +32.26% 20,568 5,838 0.22 -0.43 9 None
NVDA Options Chain 130.78 Put 129.00 6/28 No 4.00 5.30 5.11 +1.66 +48.12% 20,423 11,963 0.55 -0.59 15 None
NKLA Options Chain 0.33 Put 0.50 7/19 No 0.19 0.20 0.19 -0.01 -5.00% 20,390 29,478 2.26 -0.60 6 None
AMZN Options Chain 186.20 Call 192.50 6/28 No 1.05 1.11 1.08 +0.26 +31.71% 20,239 8,113 0.23 0.30 13 None
PBR Options Chain 14.01 Call 15.00 8/16 Yes 0.12 0.38 0.37 +0.02 +5.72% 20,224 7,330 0.31 0.32 13 None
PLTR Options Chain 25.56 Call 24.00 6/28 No 0.45 0.48 0.47 -1.35 -74.18% 20,189 4,668 0.40 0.47 11 None
NVDA Options Chain 130.78 Put 125.00 7/19 No 6.05 6.50 6.37 +1.62 +34.11% 20,090 25,484 0.53 -0.43 15 None
NVDA Options Chain 130.78 Put 121.00 6/28 No 1.50 1.90 1.67 +0.55 +49.11% 19,973 10,389 0.56 -0.28 15 None
NVDA Options Chain 130.78 Call 141.00 6/28 No 0.44 0.52 0.49 % 18,815 0 0.58 0.09 15 None
NVDA Options Chain 130.78 Put 115.00 7/19 No 2.50 2.75 2.66 +0.73 +37.83% 18,626 23,701 0.54 -0.23 15 None
TSLA Options Chain 181.50 Put 175.00 6/28 No 1.08 1.13 1.11 -0.58 -34.32% 18,468 14,032 0.40 -0.19 10 None
NVDA Options Chain 130.78 Put 115.00 7/05 No 1.00 1.23 1.21 +0.35 +40.70% 18,174 8,953 0.53 -0.17 15 None
AVTR Options Chain 21.55 Put 22.00 8/16 Yes 0.85 0.95 0.90 -0.34 -27.42% 18,132 1,214 0.31 -0.41 6 None
AMD Options Chain 162.10 Call 162.50 6/28 No 3.05 3.20 3.11 -0.94 -23.21% 18,129 4,190 0.41 0.46 11 None
AMZN Options Chain 186.20 Call 190.00 7/19 No 4.70 4.80 4.75 +0.95 +25.00% 18,107 35,487 0.23 0.51 13 None
NVDA Options Chain 130.78 Call 135.00 7/05 No 2.25 2.45 2.37 -1.54 -39.39% 18,015 19,912 0.53 0.29 15 None
NVDA Options Chain 130.78 Call 160.00 6/28 No 0.09 0.11 0.10 -0.07 -41.18% 18,004 22,296 0.80 0.00 15 None
NVDA Options Chain 130.78 Call 150.00 8/16 No 3.80 3.85 3.80 -0.90 -19.15% 17,992 84,536 0.54 0.25 15 None
AMZN Options Chain 186.20 Put 185.00 6/28 No 0.80 0.85 0.84 -1.28 -60.38% 17,906 8,026 0.23 -0.22 13 None
AMD Options Chain 162.10 Call 167.50 6/28 No 1.38 1.47 1.48 -0.71 -32.42% 17,634 5,626 0.41 0.27 11 None
AMZN Options Chain 186.20 Call 195.00 6/28 No 0.56 0.58 0.57 +0.10 +21.28% 17,602 9,013 0.23 0.20 13 None
NVDA Options Chain 130.78 Put 118.00 6/28 No 0.58 1.00 0.95 +0.25 +35.72% 17,457 19,440 0.57 -0.18 15 None
MARA Options Chain 20.66 Call 20.00 6/28 Yes 0.52 0.53 0.52 -0.82 -61.20% 17,362 2,841 0.80 0.37 15 None
NVDA Options Chain 130.78 Put 110.00 7/19 No 1.35 1.65 1.63 +0.48 +41.74% 17,241 50,166 0.54 -0.15 15 None
NVDA Options Chain 130.78 Call 120.00 8/16 No 14.00 14.80 14.45 -2.85 -16.48% 17,206 42,011 0.53 0.65 15 None
CSCO Options Chain 47.29 Call 47.50 7/19 No 0.67 0.70 0.69 +0.19 +38.00% 17,183 17,778 0.16 0.45 14 None
TXN Options Chain 193.10 Call 220.00 9/20 Yes 2.54 2.66 2.62 +0.40 +18.02% 17,154 18,937 0.25 0.21 8 None
NVDA Options Chain 130.78 Call 140.00 9/20 Yes 9.65 10.00 9.85 -1.75 -15.09% 16,489 61,641 0.56 0.43 15 None
AMC Options Chain 4.82 Call 5.00 6/28 No 0.16 0.17 0.17 -0.06 -26.09% 16,367 13,285 1.31 0.33 9 None
AMD Options Chain 162.10 Put 160.00 6/28 No 2.85 2.92 2.86 -0.39 -12.00% 16,277 5,936 0.40 -0.42 11 None
NVDA Options Chain 130.78 Call 155.00 6/28 No 0.10 0.12 0.12 -0.15 -55.56% 16,122 22,749 0.74 0.01 15 None
LUV Options Chain 28.06 Call 30.00 7/19 No 0.48 0.52 0.52 +0.08 +18.19% 16,072 25,738 0.34 0.30 10 None
NVDA Options Chain 130.78 Call 150.00 7/05 No 0.49 0.55 0.50 -0.43 -46.24% 15,946 18,348 0.59 0.06 15 None
NVDA Options Chain 130.78 Call 144.00 6/28 No 0.30 0.35 0.31 -0.57 -64.78% 15,913 17,036 0.61 0.05 15 None
NVDA Options Chain 130.78 Put 119.00 6/28 No 0.99 1.15 1.07 +0.23 +27.39% 15,884 7,852 0.57 -0.21 15 None
AMD Options Chain 162.10 Put 157.50 6/28 No 1.84 1.92 1.88 -0.43 -18.62% 15,809 3,733 0.40 -0.31 11 None
SIRI Options Chain 2.90 Call 3.50 6/28 No 0.06 0.07 0.07 -0.04 -36.37% 15,606 25,120 1.45 0.13 12 None
NVDA Options Chain 130.78 Put 120.00 7/05 No 1.80 2.45 2.33 +0.73 +45.63% 15,506 11,044 0.53 -0.29 15 None
TSLA Options Chain 181.50 Call 195.00 6/28 No 0.77 0.80 0.78 -0.08 -9.31% 15,433 10,921 0.42 0.14 10 None
INTC Options Chain 30.62 Call 32.00 6/28 No 0.21 0.22 0.22 +0.04 +22.23% 15,406 12,417 0.31 0.26 9 None
TXN Options Chain 193.10 Call 210.00 9/20 Yes 4.75 4.90 4.82 +0.57 +13.42% 15,104 16,085 0.25 0.32 8 None
AAPL Options Chain 210.00 Call 220.00 7/19 No 0.95 1.22 1.00 -0.85 -45.95% 15,014 34,678 0.20 0.17 9 None
NVDA Options Chain 130.78 Put 117.00 6/28 No 0.60 0.85 0.79 +0.20 +33.90% 14,778 9,671 0.57 -0.16 15 None
NVDA Options Chain 130.78 Put 133.00 6/28 No 5.50 7.95 7.95 +2.45 +44.55% 14,666 15,954 0.56 -0.73 15 None
GME Options Chain 25.59 Call 30.00 6/28 No 0.63 0.65 0.64 -0.61 -48.80% 14,600 17,543 1.76 0.21 15 None
PLTR Options Chain 25.56 Call 26.00 6/28 No 0.07 0.08 0.08 -0.44 -84.62% 14,582 11,055 0.47 0.12 11 None
AMZN Options Chain 186.20 Call 190.00 7/05 No 2.90 2.95 2.92 +0.77 +35.82% 14,180 17,781 0.22 0.48 13 None
NVDA Options Chain 130.78 Call 124.00 6/28 No 5.20 5.95 5.34 -3.44 -39.18% 13,986 8,215 0.56 0.61 15 None
NVDA Options Chain 130.78 Call 130.00 8/16 No 9.50 9.80 9.70 -2.05 -17.45% 13,847 29,564 0.53 0.50 15 None
AMZN Options Chain 186.20 Call 220.00 8/02 Yes 1.29 1.35 1.35 +0.30 +28.58% 13,711 145 0.35 0.12 13 None
NVDA Options Chain 130.78 Put 135.00 6/28 No 6.15 10.50 9.46 +2.66 +39.12% 13,671 42,234 0.56 -0.79 15 None
LCID Options Chain 2.54 Put 2.00 7/19 No 0.04 0.06 0.05 +0.01 +25.00% 13,632 2,009 0.84 -0.12 7 None
DIS Options Chain 102.27 Call 105.00 7/19 No 1.36 1.41 1.41 +0.07 +5.23% 13,579 17,822 0.22 0.34 8 None
TSLA Options Chain 181.50 Call 180.00 6/28 No 5.65 5.75 5.73 +0.43 +8.12% 13,452 10,360 0.39 0.64 10 None
AAPL Options Chain 210.00 Call 217.50 6/28 No 0.21 0.28 0.23 -0.48 -67.61% 13,450 11,213 0.23 0.08 9 None
BAC Options Chain 39.99 Call 39.50 6/28 No 0.52 0.57 0.52 -0.40 -43.48% 13,296 2,466 0.24 0.51 12 None
NVDA Options Chain 130.78 Call 152.00 8/16 No 3.30 4.20 3.20 -1.30 -28.89% 13,190 19,905 0.54 0.23 15 None
TSLA Options Chain 181.50 Call 192.50 6/28 No 1.08 1.12 1.12 -0.05 -4.28% 13,157 6,587 0.41 0.19 10 None
NVDA Options Chain 130.78 Call 127.00 7/05 No 5.00 5.45 5.20 -2.55 -32.91% 13,147 3,636 0.53 0.51 15 None
TSLA Options Chain 181.50 Put 182.50 6/28 No 3.50 3.60 3.55 -1.15 -24.47% 12,985 3,903 0.38 -0.46 10 None
AMZN Options Chain 186.20 Put 180.00 6/28 No 0.22 0.25 0.22 -0.53 -70.67% 12,840 8,022 0.26 -0.10 13 None
GOOG Options Chain 177.71 Call 182.50 6/28 No 1.00 1.57 1.20 +0.59 +96.73% 12,506 2,523 0.20 0.35 18 None
NVDA Options Chain 130.78 Call 125.00 7/19 No 8.40 8.80 8.55 -2.55 -22.98% 12,268 53,430 0.53 0.57 15 None
MSFT Options Chain 445.70 Call 460.00 7/19 No 4.85 5.25 5.00 +0.68 +15.75% 12,247 16,175 0.17 0.36 14 None
AMCR Options Chain 9.88 Call 10.00 7/19 No 0.15 0.25 0.20 +0.05 +33.34% 12,083 921 0.20 0.48 13 None
NVDA Options Chain 130.78 Call 175.00 6/28 No 0.02 0.05 0.05 -0.02 -28.58% 12,018 9,894 0.97 0.00 15 None
PLTR Options Chain 25.56 Call 25.00 7/19 No 0.64 0.67 0.66 -0.91 -57.97% 12,000 24,314 0.40 0.38 11 None
RIVN Options Chain 10.33 Call 11.00 6/28 Yes 0.22 0.23 0.23 -0.07 -23.34% 11,906 6,627 0.83 0.31 11 None
PDD Options Chain 144.14 Call 148.00 7/12 No 2.63 2.84 2.72 -0.18 -6.21% 11,902 273 0.31 0.38 19
Growth Stock List
NVDA Options Chain 130.78 Put 116.00 6/28 No 0.40 0.64 0.66 +0.15 +29.42% 11,890 16,284 0.57 -0.13 15 None
NVDA Options Chain 130.78 Put 125.00 7/05 No 4.00 5.00 4.16 +1.19 +40.07% 11,826 6,907 0.53 -0.43 15 None
AAPL Options Chain 210.00 Put 200.00 7/19 No 1.60 1.70 1.67 +0.18 +12.09% 11,787 25,347 0.21 -0.23 9 None
GME Options Chain 25.59 Call 25.00 6/28 No 1.21 1.34 1.22 -1.28 -51.20% 11,719 7,071 1.26 0.45 15 None
SPR Options Chain 31.66 Call 35.00 7/19 No 0.85 0.90 0.90 +0.35 +63.64% 11,660 1,708 0.40 0.39 4 None
NVDA Options Chain 130.78 Call 143.00 6/28 No 0.30 0.38 0.35 % 11,598 0 0.60 0.06 15 None
PLTR Options Chain 25.56 Call 24.50 6/28 No 0.29 0.30 0.30 -1.08 -78.27% 11,579 4,455 0.41 0.34 11 None
TSM Options Chain 175.22 Put 40.00 1/17 Yes 0.21 0.40 0.26 -0.25 -49.02% 11,577 28,450 0.92 0.00 21
Dividend Stock List
NVDA Options Chain 130.78 Call 140.00 8/16 No 5.95 6.40 6.10 -1.45 -19.21% 11,554 43,006 0.54 0.36 15 None
NVDA Options Chain 130.78 Put 130.00 7/19 No 7.50 9.40 8.71 +1.75 +25.15% 11,545 32,083 0.53 -0.54 15 None
IP Options Chain 46.55 Call 47.50 7/19 No 1.40 1.70 1.45 -0.25 -14.71% 11,533 1,904 0.38 0.43 7 None
QCOM Options Chain 215.47 Call 180.00 8/16 Yes 36.00 36.80 36.05 -3.68 -9.27% 11,527 937 0.40 0.88 11 None
AMZN Options Chain 186.20 Put 182.50 6/28 No 0.40 0.44 0.41 -0.88 -68.22% 11,520 6,206 0.24 -0.14 13 None
NVDA Options Chain 130.78 Put 110.00 8/16 No 2.78 3.50 3.55 +0.84 +31.00% 11,449 20,401 0.54 -0.21 15 None
SOFI Options Chain 6.32 Call 6.50 6/28 No 0.08 0.09 0.08 -0.03 -27.28% 11,432 11,242 0.46 0.33 6 None
NVDA Options Chain 130.78 Call 128.00 7/05 No 4.10 4.90 4.75 -2.42 -33.76% 11,387 4,576 0.53 0.48 15 None
RIVN Options Chain 10.33 Call 11.50 6/28 Yes 0.12 0.13 0.13 -0.06 -31.58% 11,341 11,456 0.84 0.20 11 None
NVDA Options Chain 130.78 Put 95.00 8/16 No 0.73 1.09 1.12 +0.30 +36.59% 11,324 20,232 0.57 -0.07 15 None
MU Options Chain 144.19 Call 140.00 6/28 Yes 9.35 9.75 9.30 -3.29 -26.14% 11,190 2,505 1.23 0.53 6 None
MARA Options Chain 20.66 Call 20.50 6/28 Yes 0.37 0.39 0.38 -0.70 -64.82% 11,171 4,731 0.80 0.30 15 None
NVDA Options Chain 130.78 Put 138.00 7/19 No 11.60 15.55 15.00 +3.30 +28.21% 11,034 11,259 0.54 -0.69 15 None
AAPL Options Chain 210.00 Call 215.00 7/05 No 0.80 1.12 0.85 -1.07 -55.73% 11,006 11,378 0.20 0.20 9 None
HIMS Options Chain 22.39 Call 23.00 8/16 Yes 2.90 3.10 2.92 -0.24 -7.60% 10,970 2,201 0.95 0.54 9 None
NVDA Options Chain 130.78 Call 160.00 9/20 Yes 4.90 5.65 5.05 -1.00 -16.53% 10,923 14,121 0.57 0.26 15 None
AAPL Options Chain 210.00 Call 220.00 7/05 No 0.30 0.39 0.30 -0.63 -67.75% 10,884 13,761 0.21 0.09 9 None
NVDA Options Chain 130.78 Call 126.00 7/19 No 7.90 8.85 8.15 -2.55 -23.84% 10,791 20,872 0.53 0.55 15 None
AMD Options Chain 162.10 Call 175.00 6/28 No 0.40 0.42 0.41 -0.41 -50.00% 10,772 7,647 0.43 0.10 11 None
NVDA Options Chain 130.78 Call 130.00 9/20 Yes 13.40 13.90 13.47 -2.43 -15.29% 10,725 104,224 0.56 0.53 15 None
PSEC Options Chain 5.58 Put 5.00 7/19 No 0.05 0.10 0.05 0.00 0.00% 10,690 4,808 0.43 -0.18 9 None
NEE Options Chain 72.46 Put 67.50 10/18 Yes 1.85 2.28 1.89 -0.13 -6.44% 10,650 10,098 0.27 -0.26 13 None
PLTR Options Chain 25.56 Put 24.00 6/28 No 0.61 0.62 0.61 +0.47 +335.72% 10,556 2,036 0.41 -0.53 11 None
AMZN Options Chain 186.20 Call 190.00 8/16 Yes 9.80 9.95 9.96 +1.31 +15.15% 10,555 21,991 0.32 0.54 13 None
PLTR Options Chain 25.56 Put 23.00 6/28 No 0.20 0.22 0.21 +0.16 +320.00% 10,519 4,605 0.41 -0.23 11 None
CIFR Options Chain 5.22 Call 10.00 9/20 Yes 0.35 0.40 0.35 -0.05 -12.50% 10,482 7,976 1.45 0.25 10 None
NVDA Options Chain 130.78 Put 120.00 8/16 No 6.50 6.90 6.85 +1.44 +26.62% 10,478 21,803 0.53 -0.35 15 None
GOOGL Options Chain 176.30 Call 185.00 6/28 No 0.45 0.47 0.47 +0.31 +193.75% 10,427 3,041 0.21 0.17 18 None
WOLF Options Chain 23.90 Put 15.00 8/16 Yes 0.25 0.35 0.32 +0.22 +220.00% 10,405 96 0.92 -0.08 4 None
RIOT Options Chain 10.42 Call 10.50 6/28 No 0.12 0.13 0.13 -0.31 -70.46% 10,404 2,571 0.82 0.25 17 None
AMZN Options Chain 186.20 Call 185.00 6/28 No 5.05 5.20 5.12 +1.62 +46.29% 10,363 9,266 0.23 0.78 13 None
CYTK Options Chain 53.52 Call 80.00 11/15 Yes 2.15 2.35 2.15 +0.95 +79.17% 10,291 629 0.62 0.22 5 None
NVDA Options Chain 130.78 Call 145.00 9/20 Yes 8.15 8.45 8.11 -1.79 -18.09% 10,262 13,187 0.56 0.38 15 None
CLOV Options Chain 1.13 Call 1.50 6/28 No 0.04 0.05 0.07 +0.06 +600.00% 10,254 2,468 1.64 0.30 12 None
AAPL Options Chain 210.00 Put 212.50 6/28 No 4.90 6.00 5.57 +1.07 +23.78% 10,243 3,682 0.23 -0.76 9 None
CIFR Options Chain 5.22 Call 6.00 7/19 No 0.20 0.30 0.30 -0.15 -33.34% 10,240 25,300 1.31 0.28 10 None
CVE Options Chain 18.65 Put 18.00 7/19 No 0.20 0.25 0.22 +0.02 +10.00% 10,142 2,119 0.25 -0.26 16 None
PLTR Options Chain 25.56 Put 23.50 6/28 No 0.35 0.38 0.37 +0.29 +362.50% 10,136 2,609 0.41 -0.37 11 None
AGNC Options Chain 9.80 Put 9.00 9/20 Yes 0.19 0.21 0.20 +0.01 +5.27% 10,132 36,976 0.22 -0.17 16 None
DKNG Options Chain 41.99 Put 40.00 6/28 No 0.20 0.27 0.28 +0.14 +100.00% 10,095 15,922 0.42 -0.18 4 None
AAPL Options Chain 210.00 Call 280.00 9/20 Yes 0.21 0.31 0.27 -0.15 -35.72% 10,068 3,227 0.28 0.01 9 None
SBUX Options Chain 79.72 Put 78.00 7/12 No 0.73 0.93 0.78 -0.02 -2.50% 10,018 10,100 0.22 -0.30 12 None
WMG Options Chain 30.40 Put 29.00 7/19 No 0.40 0.50 0.35 -0.55 -61.12% 10,005 22 0.27 -0.29 12 None
CRBG Options Chain 29.66 Put 25.00 10/18 No 0.45 0.65 0.65 0.00 0.00% 10,000 21,023 0.35 -0.16 3 None
GME Options Chain 25.59 Put 20.00 6/28 No 0.20 0.22 0.22 -0.02 -8.34% 9,984 13,748 1.14 -0.11 15 None
NVDA Options Chain 130.78 Call 125.00 9/20 Yes 15.55 16.00 15.80 -2.60 -14.13% 9,955 21,699 0.56 0.59 15 None
AMD Options Chain 162.10 Call 160.00 6/28 No 4.30 4.40 4.35 -0.85 -16.35% 9,944 5,608 0.40 0.58 11 None
NVDA Options Chain 130.78 Call 121.00 7/19 No 7.55 11.65 10.80 -3.25 -23.14% 9,939 44,425 0.53 0.65 15 None
NVDA Options Chain 130.78 Call 145.00 7/05 No 0.66 0.86 0.78 -0.71 -47.66% 9,869 8,062 0.56 0.11 15 None
NVDA Options Chain 130.78 Call 149.00 9/20 Yes 7.10 10.00 7.10 -1.65 -18.86% 9,837 6,470 0.56 0.35 15 None
NVDA Options Chain 130.78 Call 150.00 7/12 No 0.95 1.06 1.00 -0.55 -35.49% 9,785 14,538 0.56 0.13 15 None
TSLA Options Chain 181.50 Call 190.00 7/05 No 3.55 3.70 3.55 +0.10 +2.90% 9,767 3,884 0.44 0.35 10 None
NVDA Options Chain 130.78 Call 120.00 7/19 No 11.05 11.80 11.39 -3.13 -21.56% 9,736 91,649 0.54 0.67 15 None
PLTR Options Chain 25.56 Call 27.00 6/28 No 0.03 0.04 0.04 -0.20 -83.34% 9,724 12,923 0.53 0.05 11 None
CSCO Options Chain 47.29 Call 50.00 7/19 No 0.10 0.12 0.11 +0.02 +22.23% 9,696 28,630 0.17 0.13 14 None
AAPL Options Chain 210.00 Call 215.00 7/19 No 1.90 2.23 1.99 -1.24 -38.39% 9,685 33,428 0.19 0.29 9 None
GOOGL Options Chain 176.30 Call 177.50 6/28 No 3.25 3.45 3.35 +1.53 +84.07% 9,666 3,885 0.20 0.66 18 None
TSLA Options Chain 181.50 Put 195.00 6/28 No 12.45 12.75 12.12 -1.97 -13.99% 9,664 360 0.41 -0.86 10 None
GOOG Options Chain 177.71 Call 185.00 6/28 No 0.53 0.62 0.62 +0.36 +138.47% 9,591 2,277 0.20 0.19 18 None
GOOG Options Chain 177.71 Call 190.00 6/28 No 0.13 0.16 0.15 +0.08 +114.29% 9,422 1,325 0.23 0.06 18 None
MARA Options Chain 20.66 Call 19.50 6/28 Yes 0.70 0.73 0.73 -0.89 -54.94% 9,389 1,040 0.80 0.46 15 None
GOOGL Options Chain 176.30 Put 177.50 6/28 No 1.08 1.21 1.16 -1.55 -57.20% 9,356 1,286 0.22 -0.34 18 None
NIO Options Chain 4.33 Put 4.00 9/20 Yes 0.40 0.43 0.41 -0.03 -6.82% 9,286 25,579 0.72 -0.33 8 None
AMZN Options Chain 186.20 Call 200.00 6/28 No 0.15 0.16 0.16 +0.01 +6.67% 9,254 7,456 0.25 0.06 13 None
GOOG Options Chain 177.71 Call 180.00 6/28 No 2.15 2.40 2.29 +0.97 +73.49% 9,239 3,574 0.20 0.56 18 None
SIRI Options Chain 2.90 Call 3.00 6/28 No 0.14 0.15 0.15 -0.04 -21.06% 9,200 23,067 1.10 0.46 12 None
TSLA Options Chain 181.50 Put 177.50 6/28 No 1.66 1.77 1.67 -0.77 -31.56% 9,197 3,628 0.39 -0.26 10 None
CHK Options Chain 83.76 Put 80.00 8/16 Yes 1.25 3.50 2.05 +0.70 +51.86% 9,115 5,351 0.27 -0.39 15 None
AMZN Options Chain 186.20 Call 195.00 7/19 No 2.70 2.80 2.74 +0.54 +24.55% 9,103 18,998 0.23 0.34 13 None
PFE Options Chain 27.74 Put 26.50 6/28 No 0.06 0.08 0.06 -0.01 -14.29% 9,054 1,247 0.29 -0.14 6 None
NVDA Options Chain 130.78 Call 127.00 7/19 No 7.50 7.80 7.54 -2.46 -24.60% 9,035 6,871 0.53 0.52 15 None
MSFT Options Chain 445.70 Call 450.00 6/28 No 4.00 4.45 4.25 +1.15 +37.10% 9,028 4,910 0.16 0.53 14 None
AMC Options Chain 4.82 Put 4.50 6/28 No 0.23 0.25 0.23 +0.07 +43.75% 8,994 8,078 1.03 -0.44 9 None
AMC Options Chain 4.82 Call 5.50 7/19 No 0.31 0.35 0.35 -0.15 -30.00% 8,966 5,174 1.29 0.35 9 None
NVDA Options Chain 130.78 Put 140.00 1/16 Yes 32.15 35.50 35.57 +2.57 +7.79% 8,913 8,760 0.52 -0.39 15 None
AMZN Options Chain 186.20 Call 200.00 8/16 Yes 5.75 5.80 5.80 +0.82 +16.47% 8,837 31,043 0.32 0.38 13 None
NIO Options Chain 4.33 Call 4.50 6/28 No 0.06 0.07 0.07 -0.02 -22.23% 8,833 7,539 0.57 0.31 8 None
MARA Options Chain 20.66 Call 21.00 6/28 Yes 0.27 0.30 0.27 -0.58 -68.24% 8,809 5,563 0.81 0.23 15 None
AMZN Options Chain 186.20 Put 187.50 6/28 No 1.45 1.62 1.53 -1.92 -55.66% 8,790 1,540 0.22 -0.37 13 None
MPW Options Chain 4.81 Put 5.00 6/28 No 0.24 0.28 0.26 -0.01 -3.71% 8,758 5,483 0.52 -0.68 5 None
PTON Options Chain 3.63 Call 4.00 7/19 No 0.15 0.18 0.15 -0.02 -11.77% 8,711 50,348 0.77 0.35 8 None
AAPL Options Chain 210.00 Call 230.00 7/12 No 0.16 0.22 0.19 -0.26 -57.78% 8,699 11,389 0.23 0.03 9 None
PLTR Options Chain 25.56 Call 30.00 7/19 No 0.06 0.08 0.08 -0.15 -65.22% 8,678 24,740 0.48 0.13 11 None
CMCSA Options Chain 38.00 Call 39.00 6/28 No 0.27 0.30 0.27 +0.11 +68.75% 8,664 450 0.23 0.36 14 None
DKNG Options Chain 41.99 Call 42.50 6/28 No 0.65 0.68 0.68 -0.64 -48.49% 8,626 22,456 0.37 0.43 4 None
GOOGL Options Chain 176.30 Call 180.00 7/19 No 4.35 4.55 4.45 +1.35 +43.55% 8,609 13,579 0.21 0.53 18 None
WFC Options Chain 59.40 Put 55.00 7/19 No 0.56 0.59 0.56 +0.11 +24.45% 8,607 13,105 0.28 -0.22 17 None
WFC Options Chain 59.40 Call 55.00 7/19 No 3.90 4.00 4.07 -0.58 -12.48% 8,552 6,523 0.28 0.78 17 None
GME Options Chain 25.59 Call 30.00 7/19 No 2.05 2.10 2.06 -0.99 -32.46% 8,511 11,610 1.50 0.38 15 None
NVDA Options Chain 130.78 Call 126.00 7/12 No 6.90 7.90 7.10 -2.93 -29.22% 8,502 1,287 0.53 0.54 15 None
PLTR Options Chain 25.56 Call 26.00 7/19 No 0.36 0.41 0.41 -0.69 -62.73% 8,458 18,866 0.41 0.29 11 None
CIFR Options Chain 5.22 Call 5.00 7/19 No 0.45 0.50 0.50 -0.31 -38.28% 8,442 3,087 1.27 0.47 10 None
NVDA Options Chain 130.78 Call 126.00 7/05 No 5.60 6.20 5.60 -2.90 -34.12% 8,433 2,201 0.53 0.54 15 None
AMZN Options Chain 186.20 Call 180.00 8/16 Yes 15.65 15.80 15.85 +1.95 +14.03% 8,327 22,981 0.33 0.70 13 None
INTC Options Chain 30.62 Call 31.50 6/28 No 0.35 0.38 0.37 +0.09 +32.15% 8,178 7,997 0.30 0.39 9 None
NVDA Options Chain 130.78 Call 140.00 7/12 No 2.20 2.50 2.35 -1.12 -32.28% 8,141 11,225 0.54 0.24 15 None
TSLA Options Chain 181.50 Call 200.00 7/05 No 1.48 1.54 1.52 -0.02 -1.30% 8,140 11,505 0.46 0.19 10 None
WBD Options Chain 7.18 Call 7.50 7/19 No 0.18 0.21 0.22 +0.04 +22.23% 8,125 14,997 0.40 0.38 3 None
NVDA Options Chain 130.78 Put 100.00 6/28 No 0.05 0.06 0.06 -0.01 -14.29% 8,105 21,978 0.75 0.00 15 None
GME Options Chain 25.59 Call 26.00 6/28 No 1.01 1.09 1.04 -1.06 -50.48% 8,087 3,428 1.37 0.37 15 None
AAL Options Chain 11.24 Call 12.00 8/16 Yes 0.38 0.39 0.39 -0.03 -7.15% 8,066 24,183 0.37 0.36 13 None
NVDA Options Chain 130.78 Call 136.00 7/19 No 3.50 4.35 4.20 -1.56 -27.09% 8,021 14,637 0.54 0.34 15 None
NVDA Options Chain 130.78 Call 130.00 7/12 No 5.05 5.45 5.30 -2.00 -27.40% 7,977 9,651 0.53 0.44 15 None
AAPL Options Chain 210.00 Call 215.00 7/12 No 1.24 1.81 1.40 -1.23 -46.77% 7,940 8,065 0.20 0.27 9 None
NVDA Options Chain 130.78 Put 132.00 6/28 No 5.50 8.05 7.02 +2.02 +40.40% 7,937 28,378 0.56 -0.70 15 None
NVDA Options Chain 130.78 Put 131.00 6/28 No 5.10 6.50 6.15 +1.72 +38.83% 7,921 10,248 0.56 -0.66 15 None
AI Options Chain 27.41 Call 27.50 6/28 No 0.51 0.58 0.58 -0.12 -17.15% 7,911 400 0.45 0.45 7 None
GME Options Chain 25.59 Put 20.00 7/19 No 1.00 1.05 1.03 -0.04 -3.74% 7,828 17,570 1.06 -0.22 15 None
NCLH Options Chain 17.18 Call 17.50 6/28 No 0.32 0.34 0.33 -0.01 -2.95% 7,820 7,096 0.44 0.44 12 None
NVDA Options Chain 130.78 Put 114.00 7/05 No 0.56 1.05 1.01 +0.32 +46.38% 7,798 4,046 0.53 -0.15 15 None
WOLF Options Chain 23.90 Put 20.00 7/19 No 0.60 0.70 0.62 +0.02 +3.34% 7,785 2,334 0.81 -0.19 4 None
AI Options Chain 27.41 Call 27.00 6/28 No 0.75 0.82 0.79 -0.20 -20.21% 7,775 155 0.45 0.58 7 None
AAPL Options Chain 210.00 Call 225.00 6/28 No 0.05 0.08 0.06 -0.13 -68.43% 7,705 36,211 0.27 0.01 9 None
META Options Chain 501.70 Call 500.00 6/28 No 5.05 5.25 5.05 -4.45 -46.85% 7,682 3,840 0.26 0.40 18 None
NVDA Options Chain 130.78 Put 123.00 7/19 No 4.00 7.50 5.40 +1.35 +33.34% 7,675 8,283 0.53 -0.39 15 None
NVDA Options Chain 130.78 Put 114.00 6/28 No 0.33 0.45 0.45 +0.05 +12.50% 7,656 9,875 0.58 -0.09 15 None
NVDA Options Chain 130.78 Call 180.00 6/28 No 0.02 0.04 0.04 0.00 0.00% 7,652 14,789 1.01 0.00 15 None
NVDA Options Chain 130.78 Call 122.00 7/19 No 9.00 11.60 10.05 -3.80 -27.44% 7,635 11,928 0.53 0.63 15 None
INTC Options Chain 30.62 Call 33.00 6/28 No 0.07 0.08 0.08 +0.01 +14.29% 7,582 3,706 0.34 0.11 9 None
GME Options Chain 25.59 Put 21.00 6/28 No 0.34 0.35 0.35 -0.07 -16.67% 7,544 4,719 1.11 -0.17 15 None
NVDA Options Chain 130.78 Call 129.00 7/19 No 6.60 7.00 6.60 -2.35 -26.26% 7,533 8,224 0.53 0.48 15 None
WMT Options Chain 68.01 Call 70.00 7/19 No 0.37 0.39 0.37 -0.04 -9.76% 7,507 6,345 0.13 0.27 14 None
NU Options Chain 12.08 Call 13.00 7/19 No 0.20 0.26 0.27 +0.09 +50.00% 7,405 25,957 0.34 0.28 16 None
PLTR Options Chain 25.56 Put 22.00 7/19 No 0.33 0.35 0.34 +0.18 +112.50% 7,396 10,309 0.41 -0.18 11 None
PLTR Options Chain 25.56 Call 27.00 7/19 No 0.22 0.25 0.25 -0.49 -66.22% 7,372 27,009 0.42 0.23 11 None
AMC Options Chain 4.82 Call 22.00 6/28 No 0.01 0.02 0.02 -0.01 -33.34% 7,368 25,712 0.00 0.00 9 None
SBSW Options Chain 4.64 Call 5.00 7/19 No 0.15 0.20 0.17 -0.01 -5.56% 7,355 11,793 0.51 0.40 10 None
TSLA Options Chain 181.50 Call 197.50 6/28 No 0.54 0.56 0.54 -0.10 -15.63% 7,330 3,596 0.43 0.11 10 None
NVDA Options Chain 130.78 Call 122.00 6/28 No 4.50 7.35 6.37 -4.43 -41.02% 7,279 6,211 0.56 0.69 15 None
NVDA Options Chain 130.78 Call 129.00 7/05 No 4.10 4.70 4.40 -2.20 -33.34% 7,249 4,988 0.53 0.45 15 None
GOOGL Options Chain 176.30 Call 185.00 7/19 No 2.31 2.42 2.38 +0.81 +51.60% 7,241 11,048 0.21 0.33 18 None
LCID Options Chain 2.54 Put 2.50 7/19 No 0.19 0.21 0.22 +0.04 +22.23% 7,198 5,670 0.69 -0.48 7 None
PFE Options Chain 27.74 Call 28.00 6/28 No 0.25 0.26 0.26 -0.05 -16.13% 7,186 8,498 0.24 0.39 6 None
NXE Options Chain 7.11 Call 9.00 8/16 Yes 0.20 0.25 0.25 +0.04 +19.05% 7,168 18,941 0.73 0.22 12 None
GOOG Options Chain 177.71 Put 180.00 6/28 No 1.50 1.90 1.77 -1.55 -46.69% 7,156 572 0.20 -0.44 18 None
UAL Options Chain 48.95 Put 46.00 9/20 Yes 2.49 2.54 2.57 +0.23 +9.83% 7,129 18,093 0.40 -0.34 12 None
NVDA Options Chain 130.78 Call 145.00 8/16 No 4.65 5.45 4.72 -1.36 -22.37% 7,102 12,758 0.54 0.30 15 None
NVDA Options Chain 130.78 Put 100.00 8/16 No 1.50 1.65 1.58 +0.34 +27.42% 7,102 20,217 0.56 -0.11 15 None
NVDA Options Chain 130.78 Put 105.00 6/28 No 0.08 0.10 0.10 -0.01 -9.10% 7,074 11,538 0.67 -0.01 15 None
TSLA Options Chain 181.50 Call 185.00 7/05 No 5.40 5.55 5.45 +0.29 +5.62% 7,041 8,506 0.43 0.47 10 None
NVDA Options Chain 130.78 Call 185.00 6/28 No 0.03 0.04 0.04 +0.01 +33.34% 7,032 3,667 1.08 0.00 15 None
RIOT Options Chain 10.42 Call 10.00 6/28 No 0.22 0.24 0.23 -0.47 -67.15% 7,014 1,561 0.78 0.36 17 None
WULF Options Chain 4.59 Call 5.00 6/28 No 0.05 0.10 0.09 -0.11 -55.00% 7,006 4,021 1.35 0.14 4 None
BAC Options Chain 39.99 Call 42.00 7/19 Yes 0.29 0.31 0.29 -0.17 -36.96% 6,974 16,694 0.24 0.21 12 None
OXY Options Chain 62.44 Call 64.00 6/28 No 0.04 0.06 0.06 -0.24 -80.00% 6,971 4,665 0.23 0.09 10 None
AAPL Options Chain 210.00 Call 212.50 7/05 No 1.17 1.59 1.37 -1.34 -49.45% 6,966 2,523 0.19 0.30 9 None
MU Options Chain 144.19 Call 140.00 7/19 Yes 11.40 11.95 11.50 -2.35 -16.97% 6,957 13,600 0.73 0.54 6 None
SIRI Options Chain 2.90 Call 4.00 7/19 No 0.12 0.13 0.11 -0.02 -15.39% 6,947 25,129 1.40 0.12 12 None
NVDA Options Chain 130.78 Put 105.00 7/19 No 0.87 0.95 0.94 +0.24 +34.29% 6,918 28,187 0.56 -0.09 15 None
SMCI Options Chain 917.63 Call 1,000.00 6/28 No 12.80 13.00 12.90 -7.90 -37.99% 6,898 2,474 0.86 0.22 13 None
JPM Options Chain 198.67 Put 190.00 6/28 No 0.41 0.45 0.44 +0.16 +57.15% 6,889 1,978 0.23 -0.16 16 None
NVDA Options Chain 130.78 Call 120.00 9/20 Yes 17.90 20.25 18.45 -2.80 -13.18% 6,873 58,684 0.56 0.65 15 None
NVDA Options Chain 130.78 Put 118.00 7/19 No 2.35 3.60 3.55 +1.09 +44.31% 6,864 15,107 0.54 -0.29 15 None
INTC Options Chain 30.62 Call 32.00 7/19 No 0.81 0.90 0.82 +0.12 +17.15% 6,859 18,230 0.33 0.41 9 None
MARA Options Chain 20.66 Call 22.00 6/28 Yes 0.15 0.17 0.15 -0.39 -72.23% 6,847 6,598 0.87 0.14 15 None
GOOGL Options Chain 176.30 Put 180.00 6/28 No 1.90 2.27 2.17 -2.16 -49.89% 6,843 532 0.21 -0.51 18 None
BB Options Chain 2.35 Call 2.50 6/28 Yes 0.10 0.11 0.11 +0.01 +10.00% 6,840 5,416 1.41 0.37 11 None
NVDA Options Chain 130.78 Put 106.00 6/28 No 0.09 0.12 0.11 -0.04 -26.67% 6,815 3,075 0.66 -0.01 15 None
AAPL Options Chain 210.00 Call 207.50 6/28 No 2.31 2.48 2.48 -1.84 -42.60% 6,812 3,269 0.21 0.57 9 None
SIRI Options Chain 2.90 Call 10.00 7/19 No 0.02 0.04 0.03 -0.02 -40.00% 6,792 48,725 2.32 0.00 12 None
MU Options Chain 144.19 Call 160.00 7/19 Yes 5.05 5.20 4.94 -1.51 -23.42% 6,784 10,435 0.76 0.30 6 None
MARA Options Chain 20.66 Call 19.00 6/28 Yes 0.94 0.98 1.04 -1.05 -50.24% 6,782 2,060 0.80 0.56 15 None
INTC Options Chain 30.62 Call 31.00 6/28 No 0.58 0.60 0.57 +0.08 +16.33% 6,760 8,231 0.30 0.55 9 None
NVDA Options Chain 130.78 Call 125.00 7/05 No 5.90 6.45 6.35 -2.65 -29.45% 6,751 6,876 0.53 0.57 15 None
OXY Options Chain 62.44 Call 63.00 6/28 No 0.10 0.11 0.11 -0.46 -80.71% 6,741 2,387 0.20 0.15 10 None
CRM Options Chain 245.06 Call 250.00 6/28 No 1.24 1.42 1.35 +0.22 +19.47% 6,673 2,696 0.24 0.29 17 None
NVDA Options Chain 130.78 Call 145.00 7/19 No 1.89 2.30 2.13 -1.02 -32.39% 6,660 20,053 0.55 0.21 15 None
NVDA Options Chain 130.78 Call 128.00 7/19 No 6.95 7.40 7.25 -2.10 -22.46% 6,647 11,856 0.53 0.50 15 None
RIVN Options Chain 10.33 Call 15.00 7/05 Yes 0.04 0.05 0.04 -0.02 -33.34% 6,630 8,114 1.10 0.04 11 None
BILI Options Chain 17.06 Put 21.00 9/20 Yes 4.10 4.45 4.45 -1.90 -29.93% 6,618 1 0.72 -0.56 11 None
GME Options Chain 25.59 Call 28.00 6/28 No 0.75 0.80 0.80 -0.75 -48.39% 6,614 3,147 1.57 0.27 15 None
PLTR Options Chain 25.56 Put 24.50 6/28 No 0.91 0.96 0.91 +0.66 +264.00% 6,613 2,737 0.41 -0.66 11 None
PFE Options Chain 27.74 Call 28.50 6/28 No 0.10 0.12 0.10 -0.05 -33.34% 6,605 3,478 0.23 0.21 6 None
CLF Options Chain 14.68 Call 15.00 7/19 No 0.53 0.56 0.55 +0.04 +7.85% 6,578 4,238 0.37 0.49 11 None
GME Options Chain 25.59 Call 24.00 6/28 No 1.56 1.60 1.59 -1.26 -44.22% 6,551 2,250 1.20 0.53 15 None
SIRI Options Chain 2.90 Put 10.00 7/19 No 5.95 9.20 6.96 -0.34 -4.66% 6,500 32,241 3.13 -1.00 12 None
TSLA Options Chain 181.50 Put 180.00 7/19 Yes 7.55 7.70 7.65 -0.75 -8.93% 6,491 17,364 0.47 -0.41 10 None
T Options Chain 18.11 Call 18.50 6/28 No 0.12 0.14 0.13 +0.06 +85.72% 6,468 8,916 0.17 0.42 14 None
CF Options Chain 74.13 Put 67.50 8/16 Yes 1.05 1.20 1.06 -0.28 -20.90% 6,462 142 0.30 -0.23 10 None
GOOGL Options Chain 176.30 Put 175.00 6/28 No 0.49 0.55 0.54 -1.00 -64.94% 6,461 2,241 0.22 -0.21 18 None
GM Options Chain 47.77 Call 48.00 6/28 No 0.47 0.51 0.48 -0.18 -27.28% 6,458 1,204 0.23 0.44 17 None
MU Options Chain 144.19 Call 150.00 7/19 Yes 7.60 7.80 7.73 -1.82 -19.06% 6,436 15,492 0.75 0.41 6 None
TSLA Options Chain 181.50 Put 165.00 7/05 No 0.89 0.92 0.89 -0.27 -23.28% 6,419 7,317 0.46 -0.12 10 None
KVUE Options Chain 18.53 Call 19.00 7/19 No 0.24 0.33 0.28 -0.16 -36.37% 6,401 987 0.23 0.41 3 None
NVDA Options Chain 130.78 Call 131.00 7/19 No 5.10 6.20 5.80 -2.15 -27.05% 6,400 4,033 0.53 0.44 15 None
TSLA Options Chain 181.50 Call 180.00 7/19 Yes 11.35 11.50 11.41 +0.51 +4.68% 6,398 56,628 0.47 0.59 10 None
AMC Options Chain 4.82 Put 4.00 7/19 No 0.24 0.26 0.24 +0.02 +9.10% 6,397 8,370 1.01 -0.29 9 None
WMT Options Chain 68.01 Call 70.00 3/21 Yes 3.95 5.10 3.10 -1.40 -31.12% 6,384 2,360 0.19 0.54 14 None
IQ Options Chain 3.97 Put 3.50 1/17 Yes 0.40 0.44 0.40 +0.05 +14.29% 6,360 356 0.56 -0.30 14 None
PYPL Options Chain 59.80 Call 64.00 6/28 No 0.10 0.13 0.10 -0.03 -23.08% 6,352 1,628 0.30 0.08 13 None
TWLO Options Chain 53.54 Call 56.00 6/28 No 0.38 0.41 0.41 +0.20 +95.24% 6,334 90 0.26 0.36 11 None
NVDA Options Chain 130.78 Call 132.00 7/05 No 3.05 3.50 3.13 -1.97 -38.63% 6,331 11,432 0.53 0.36 15 None
SOFI Options Chain 6.32 Put 6.00 7/05 No 0.07 0.08 0.07 -0.02 -22.23% 6,318 2,298 0.41 -0.24 6 None
OBDC Options Chain 15.68 Call 15.00 1/17 No 0.85 1.05 0.85 -0.15 -15.00% 6,300 2,521 0.18 0.62 3 None
IQ Options Chain 3.97 Put 3.50 12/20 Yes 0.36 0.42 0.39 +0.06 +18.19% 6,289 1,510 0.59 -0.30 14 None
T Options Chain 18.11 Call 19.50 7/26 Yes 0.11 0.19 0.13 +0.03 +30.00% 6,252 151 0.23 0.19 14 None
AVTR Options Chain 21.55 Put 22.00 7/19 No 0.50 0.60 0.60 -0.25 -29.42% 6,248 3,044 0.26 -0.42 6 None
CORZ Options Chain 8.97 Call 10.00 7/19 No 0.45 0.50 0.48 -0.17 -26.16% 6,201 9,152 0.88 0.36 6 None
AMD Options Chain 162.10 Put 152.50 6/28 No 0.69 0.73 0.69 -0.33 -32.36% 6,188 2,934 0.40 -0.15 11 None
BABA Options Chain 74.36 Put 65.00 7/19 No 0.12 0.15 0.14 +0.01 +7.70% 6,181 97 0.29 -0.05 19 None
TSLA Options Chain 181.50 Put 172.50 6/28 No 0.68 0.74 0.75 -0.40 -34.79% 6,172 2,548 0.41 -0.13 10 None
AMZN Options Chain 186.20 Call 185.00 7/19 No 7.35 7.70 7.65 +1.55 +25.41% 6,166 41,653 0.23 0.68 13 None
ZI Options Chain 12.09 Put 10.00 8/16 Yes 0.20 0.30 0.25 -0.10 -28.58% 6,163 1,492 0.66 -0.12 8 None
CLF Options Chain 14.68 Call 16.00 9/20 Yes 0.80 0.85 0.75 % 6,145 0 0.41 0.41 11 None
AAPL Options Chain 210.00 Put 110.00 9/20 Yes 0.01 0.05 0.04 +0.02 +100.00% 6,079 2,345 0.48 0.00 9 None
PLTR Options Chain 25.56 Put 22.00 6/28 No 0.06 0.07 0.07 +0.04 +133.34% 6,079 3,468 0.46 -0.10 11 None
NVDA Options Chain 130.78 Call 135.00 7/12 No 3.45 3.75 3.40 -1.75 -33.99% 6,072 5,769 0.54 0.33 15 None
GOOG Options Chain 177.71 Call 187.50 6/28 No 0.19 0.31 0.29 +0.19 +190.00% 6,061 968 0.22 0.11 18 None
NVDA Options Chain 130.78 Put 20.00 12/19 Yes 0.17 0.24 0.17 -0.03 -15.00% 6,050 29,806 0.72 0.00 15 None
SQ Options Chain 62.74 Call 65.00 6/28 No 0.60 0.63 0.63 -0.11 -14.87% 6,046 1,579 0.40 0.30 14 None
MAXN Options Chain 1.01 Put 2.50 7/19 No 2.20 2.25 2.20 0.00 0.00% 6,037 121,438 7.63 -0.74 8 None
KMI Options Chain 19.80 Call 20.50 7/26 Yes 0.01 0.15 0.12 -0.07 -36.85% 6,032 32 0.14 0.25 12 None
NVDA Options Chain 130.78 Call 123.00 6/28 No 5.70 6.50 6.22 -3.43 -35.55% 6,023 4,774 0.56 0.65 15 None
EDR Options Chain 26.68 Put 26.00 8/16 Yes 0.15 0.20 0.25 +0.10 +66.67% 6,010 27,020 0.13 -0.05 12 None
NVDA Options Chain 130.78 Call 140.00 7/26 No 3.90 4.05 4.00 -1.30 -24.53% 6,008 5,239 0.54 0.31 15 None
FIZZ Options Chain 48.10 Call 25.00 7/19 Yes 22.30 26.50 24.40 % 6,006 0 2.79 1.00 15 None
FIZZ Options Chain 48.10 Call 22.50 7/19 Yes 24.30 29.00 26.90 % 6,000 0 3.09 1.00 15 None
AMD Options Chain 162.10 Call 180.00 7/19 No 1.96 2.02 2.00 -0.41 -17.02% 5,998 22,224 0.42 0.20 11 None
DKNG Options Chain 41.99 Call 43.50 6/28 No 0.32 0.39 0.33 -0.55 -62.50% 5,990 777 0.37 0.27 4 None
SRPT Options Chain 123.50 Call 175.00 8/16 Yes 4.40 5.70 5.50 +2.54 +85.82% 5,987 35 0.38 0.36 10 None
BMRN Options Chain 84.71 Put 77.50 8/16 Yes 0.90 1.25 1.05 % 5,981 0 0.28 -0.19 10 None
NVDA Options Chain 130.78 Put 134.00 6/28 No 5.45 9.50 8.84 +2.66 +43.05% 5,980 5,928 0.56 -0.76 15 None
PYPL Options Chain 59.80 Call 61.00 6/28 No 0.58 0.77 0.78 +0.15 +23.81% 5,967 3,039 0.27 0.45 13 None
NVDA Options Chain 130.78 Call 280.00 9/20 Yes 0.23 0.30 0.26 -916.74 -99.98% 5,962 22 0.69 0.02 15 None
WBA Options Chain 15.88 Call 17.50 7/19 Yes 0.40 0.41 0.41 -0.06 -12.77% 5,956 11,126 0.52 0.30 5 None
NVDA Options Chain 130.78 Put 102.00 6/28 No 0.07 0.12 0.07 -0.03 -30.00% 5,949 4,062 0.71 0.00 15 None
GME Options Chain 25.59 Put 20.00 8/16 No 2.05 2.15 2.13 +0.19 +9.80% 5,946 3,312 1.13 -0.26 15 None
BILI Options Chain 17.06 Call 20.00 8/16 Yes 1.36 1.73 1.42 % 5,944 0 0.73 0.44 11 None
LXRX Options Chain 1.75 Call 2.00 10/18 Yes 0.30 0.35 0.34 +0.01 +3.03% 5,943 11,188 0.91 0.55 6 None
AMD Options Chain 162.10 Call 170.00 7/19 No 4.15 4.30 4.25 -0.50 -10.53% 5,932 24,015 0.42 0.36 11 None
GME Options Chain 25.59 Call 40.00 6/28 No 0.32 0.36 0.36 -0.31 -46.27% 5,891 7,945 2.59 0.06 15 None
GME Options Chain 25.59 Call 32.00 6/28 No 0.51 0.55 0.54 -0.46 -46.00% 5,881 2,495 1.94 0.16 15 None
PFE Options Chain 27.74 Put 27.00 6/28 No 0.12 0.13 0.12 0.00 0.00% 5,879 18,008 0.26 -0.23 6 None
NVDA Options Chain 130.78 Put 109.00 7/05 No 0.35 0.96 0.48 +0.07 +17.08% 5,877 1,218 0.55 -0.07 15 None
NVDA Options Chain 130.78 Call 150.00 1/17 Yes 13.40 14.10 13.55 -1.75 -11.44% 5,868 33,999 0.53 0.44 15 None
BABA Options Chain 74.36 Call 78.00 6/28 No 0.11 0.12 0.12 -0.19 -61.29% 5,853 2,287 0.30 0.10 19 None
NVDA Options Chain 130.78 Call 137.00 7/19 No 3.75 4.40 3.80 -1.57 -29.24% 5,843 6,420 0.54 0.33 15 None
NVDA Options Chain 130.78 Put 117.00 7/19 No 2.30 3.30 3.25 +0.96 +41.93% 5,806 8,823 0.54 -0.27 15 None
PLTR Options Chain 25.56 Call 24.00 7/05 No 0.66 0.69 0.68 -1.28 -65.31% 5,794 2,367 0.38 0.49 11 None
OXY Options Chain 62.44 Call 66.00 6/28 No 0.00 0.03 0.03 -0.11 -78.58% 5,790 5,567 0.28 0.03 10 None
NVDA Options Chain 130.78 Put 140.00 7/19 No 13.10 16.50 16.10 +3.05 +23.38% 5,789 8,277 0.54 -0.72 15 None
SBSW Options Chain 4.64 Put 5.00 7/19 No 0.35 0.45 0.40 -0.10 -20.00% 5,766 4,902 0.51 -0.60 10 None
AAPL Options Chain 210.00 Put 195.00 7/19 No 0.83 0.90 0.86 +0.09 +11.69% 5,765 24,582 0.22 -0.15 9 None
AMD Options Chain 162.10 Put 175.00 11/15 Yes 25.20 25.55 25.90 +0.80 +3.19% 5,727 8,619 0.47 -0.52 11 None
BILI Options Chain 17.06 Call 19.00 7/19 Yes 1.08 1.15 1.09 +0.37 +51.39% 5,721 2,541 0.71 0.46 11 None
KDP Options Chain 34.21 Call 35.00 7/19 No 0.30 0.35 0.35 +0.08 +29.63% 5,698 5,043 0.16 0.33 9 None
AAL Options Chain 11.24 Call 12.00 1/17 Yes 1.11 1.14 1.12 -0.03 -2.61% 5,687 16,378 0.38 0.51 13 None
TSLA Options Chain 181.50 Put 170.00 7/12 No 2.45 2.57 2.54 -0.46 -15.34% 5,674 4,128 0.44 -0.21 10 None
AAPL Options Chain 210.00 Put 190.00 7/19 No 0.48 0.54 0.52 +0.09 +20.93% 5,664 41,732 0.24 -0.10 9 None
ABR Options Chain 14.10 Call 15.00 7/19 No 0.15 0.25 0.20 0.00 0.00% 5,659 11,844 0.33 0.25 14 None
AAPL Options Chain 210.00 Call 230.00 8/16 Yes 1.31 1.95 1.47 -0.73 -33.19% 5,649 32,808 0.23 0.16 9 None
NVDA Options Chain 130.78 Call 138.00 7/05 No 1.60 2.10 1.73 -1.22 -41.36% 5,640 5,015 0.54 0.22 15 None
META Options Chain 501.70 Call 510.00 6/28 No 2.14 2.30 2.25 -2.84 -55.80% 5,636 2,476 0.26 0.22 18 None
ABNB Options Chain 148.30 Call 165.00 7/12 No 0.35 0.44 0.36 -0.14 -28.00% 5,633 48 0.29 0.08 17
Growth Stock List
BAC Options Chain 39.99 Put 39.00 6/28 No 0.31 0.33 0.32 +0.11 +52.39% 5,599 11,995 0.25 -0.35 12 None
AMD Options Chain 162.10 Call 180.00 6/28 No 0.19 0.20 0.20 -0.24 -54.55% 5,594 5,919 0.46 0.05 11 None
GOOG Options Chain 177.71 Put 175.00 6/28 No 0.37 0.49 0.44 -0.60 -57.70% 5,547 2,254 0.22 -0.17 18 None
PPL Options Chain 28.05 Call 29.00 7/19 No 0.10 0.15 0.15 -0.01 -6.25% 5,547 4,368 0.14 0.22 7 None
AMC Options Chain 4.82 Put 4.00 6/28 No 0.04 0.06 0.07 +0.04 +133.34% 5,532 9,248 0.95 -0.15 9 None
NVDA Options Chain 130.78 Put 100.00 7/19 No 0.53 0.56 0.54 +0.06 +12.50% 5,524 48,184 0.58 -0.05 15 None
NVDA Options Chain 130.78 Call 135.00 8/16 No 7.55 9.10 7.46 -1.99 -21.06% 5,514 1,613 0.53 0.43 15 None
ENPH Options Chain 108.57 Put 103.00 6/28 No 1.20 1.48 1.35 -0.03 -2.18% 5,512 867 0.51 -0.30 10 None
GOLD Options Chain 16.96 Call 17.00 7/19 No 0.40 0.42 0.42 -0.18 -30.00% 5,502 9,977 0.31 0.41 18 None
MSFT Options Chain 445.70 Call 460.00 6/28 No 0.72 1.05 0.94 +0.19 +25.34% 5,461 3,363 0.16 0.17 14 None
PLTR Options Chain 25.56 Put 22.50 6/28 No 0.11 0.12 0.12 +0.07 +140.00% 5,431 1,722 0.43 -0.15 11 None
NVDA Options Chain 130.78 Call 200.00 9/20 Yes 1.41 1.60 1.44 -0.30 -17.25% 5,429 10,077 0.60 0.09 15 None
BAC Options Chain 39.99 Call 40.00 6/28 No 0.30 0.32 0.33 -0.25 -43.11% 5,427 12,264 0.23 0.35 12 None
NVDA Options Chain 130.78 Put 110.00 7/05 No 0.30 0.55 0.54 +0.08 +17.40% 5,425 12,741 0.54 -0.08 15 None
LI Options Chain 18.03 Call 19.50 6/28 No 0.09 0.11 0.10 -0.06 -37.50% 5,420 361 0.56 0.13 18 None
RIOT Options Chain 10.42 Call 20.00 9/20 Yes 0.47 0.52 0.47 -0.15 -24.20% 5,410 64,154 1.23 0.18 17 None
NIO Options Chain 4.33 Call 5.00 9/20 Yes 0.39 0.40 0.39 -0.04 -9.31% 5,404 12,996 0.72 0.42 8 None
TSLA Options Chain 181.50 Put 167.50 6/28 No 0.34 0.36 0.34 -0.18 -34.62% 5,382 2,522 0.44 -0.08 10 None
NDAQ Options Chain 59.23 Call 62.50 7/19 Yes 0.55 0.65 0.67 +0.27 +67.50% 5,367 437 0.19 0.32 7 None
NVDA Options Chain 130.78 Call 160.00 8/16 No 2.22 2.58 2.35 -0.66 -21.93% 5,365 14,471 0.55 0.17 15 None
NVDA Options Chain 130.78 Put 115.00 8/16 No 4.00 5.15 4.95 +1.04 +26.60% 5,363 11,708 0.53 -0.28 15 None
TSLA Options Chain 181.50 Call 185.00 7/19 Yes 8.95 9.05 9.00 +0.40 +4.66% 5,334 15,780 0.47 0.50 10 None
NVDA Options Chain 130.78 Call 115.00 7/19 No 14.50 15.90 14.50 -3.87 -21.07% 5,321 30,413 0.54 0.77 15 None
NVDA Options Chain 130.78 Put 127.00 7/19 No 6.70 8.45 7.45 +1.85 +33.04% 5,317 5,546 0.53 -0.48 15 None
NIO Options Chain 4.33 Put 4.50 6/28 No 0.24 0.26 0.24 -0.01 -4.00% 5,313 4,557 0.50 -0.69 8 None
NVDA Options Chain 130.78 Put 108.00 7/05 No 0.01 0.41 0.39 +0.05 +14.71% 5,302 1,430 0.55 -0.06 15 None
BA Options Chain 176.49 Call 245.00 9/20 Yes 0.35 0.59 0.43 -0.02 -4.45% 5,294 346 0.34 0.04 4 None
AAL Options Chain 11.24 Put 10.00 9/20 Yes 0.31 0.33 0.32 0.00 0.00% 5,286 204,468 0.40 -0.25 13 None
TSLA Options Chain 181.50 Call 200.00 7/19 Yes 4.05 4.15 4.10 +0.10 +2.50% 5,278 28,805 0.48 0.27 10 None
AAPL Options Chain 210.00 Put 202.50 6/28 No 0.69 0.80 0.75 +0.09 +13.64% 5,256 4,694 0.22 -0.20 9 None
MAXN Options Chain 1.01 Call 1.00 7/19 No 0.20 0.45 0.30 +0.01 +3.45% 5,248 6,640 5.71 0.56 8 None
TSLA Options Chain 181.50 Put 125.00 6/28 No 0.01 0.03 0.03 +0.01 +50.00% 5,242 2,488 1.03 0.00 10 None
TSLA Options Chain 181.50 Put 160.00 6/28 No 0.14 0.16 0.15 -0.06 -28.58% 5,231 37,263 0.53 -0.03 10 None
BEN Options Chain 22.60 Call 22.50 7/19 No 0.60 0.70 0.65 +0.05 +8.34% 5,227 206 0.22 0.59 13 None
AAL Options Chain 11.24 Call 15.00 1/17 Yes 0.36 0.39 0.37 -0.02 -5.13% 5,202 39,168 0.38 0.21 13 None
MRNA Options Chain 134.40 Put 125.00 7/19 No 3.35 3.60 3.60 +0.27 +8.11% 5,202 3,154 0.49 -0.29 10 None
TSLA Options Chain 181.50 Put 185.00 6/28 No 4.85 5.00 4.91 -1.30 -20.94% 5,198 6,667 0.38 -0.56 10 None
WULF Options Chain 4.59 Call 9.00 8/16 No 0.10 0.15 0.15 -0.10 -40.00% 5,193 1,893 1.42 0.10 4 None
LCID Options Chain 2.54 Put 2.00 8/16 Yes 0.12 0.19 0.16 +0.03 +23.08% 5,175 35,385 0.89 -0.22 7 None
TSLA Options Chain 181.50 Put 155.00 7/12 No 0.56 0.63 0.58 -0.16 -21.63% 5,152 997 0.48 -0.07 10 None
BABA Options Chain 74.36 Call 75.00 9/20 No 4.55 4.75 4.75 -0.50 -9.53% 5,146 2,288 0.33 0.53 19 None
MARA Options Chain 20.66 Put 19.00 6/28 Yes 0.70 0.75 0.70 +0.39 +125.81% 5,132 3,473 0.78 -0.44 15 None
TSLA Options Chain 181.50 Put 162.50 6/28 No 0.17 0.20 0.20 -0.07 -25.93% 5,126 3,975 0.50 -0.04 10 None
XOM Options Chain 111.92 Put 111.00 6/28 No 1.07 1.19 1.14 +0.19 +20.00% 5,125 615 0.19 -0.49 12 None
NVDA Options Chain 130.78 Put 70.00 7/19 No 0.05 0.09 0.06 -0.01 -14.29% 5,122 34,521 0.90 0.00 15 None
QCOM Options Chain 215.47 Put 190.00 7/05 No 0.26 0.30 0.31 +0.01 +3.34% 5,112 208 0.35 -0.05 11 None
INTC Options Chain 30.62 Call 34.00 7/19 No 0.30 0.32 0.32 +0.03 +10.35% 5,111 12,137 0.34 0.19 9 None
TSLA Options Chain 181.50 Put 120.00 6/28 No 0.01 0.03 0.02 0.00 0.00% 5,104 3,220 1.08 0.00 10 None
NU Options Chain 12.08 Call 12.00 7/19 No 0.51 0.66 0.64 +0.09 +16.37% 5,099 24,017 0.35 0.63 16 None
WYNN Options Chain 89.77 Put 87.50 8/16 Yes 2.36 2.47 2.45 -0.33 -11.88% 5,078 3,631 0.27 -0.34 15 None
EQT Options Chain 37.76 Put 36.00 7/19 No 0.64 0.67 0.65 +0.18 +38.30% 5,063 2,688 0.28 -0.32 6 None
GOOGL Options Chain 176.30 Call 190.00 7/19 No 1.12 1.20 1.18 +0.47 +66.20% 5,054 12,113 0.21 0.18 18 None
OXY Options Chain 62.44 Call 65.00 7/19 No 0.22 0.29 0.25 -0.40 -61.54% 5,031 10,516 0.20 0.15 10 None
NVDA Options Chain 130.78 Put 112.00 6/28 No 0.17 0.31 0.30 +0.01 +3.45% 5,025 13,029 0.60 -0.06 15 None
HTZ Options Chain 3.51 Call 4.00 7/19 No 0.45 0.50 0.46 +0.22 +91.67% 5,024 3,719 1.02 0.57 10 None
GOOGL Options Chain 176.30 Put 140.00 8/16 Yes 0.25 0.34 0.30 -0.06 -16.67% 5,003 3,399 0.36 -0.01 18 None
DLTR Options Chain 106.87 Put 99.00 8/02 No 0.84 1.33 1.00 % 5,001 0 0.28 -0.17 6 None
BHC Options Chain 6.75 Put 3.00 12/19 Yes 0.30 0.48 0.48 +0.03 +6.67% 5,000 73,561 0.64 -0.01 7 None
AAL Options Chain 11.24 Put 10.00 1/16 Yes 1.17 1.26 1.20 -0.01 -0.83% 5,000 19,864 0.40 -0.26 13 None
CRBG Options Chain 29.66 Put 27.00 10/18 No 0.40 1.00 1.10 -0.55 -33.34% 5,000 404 0.32 -0.26 3 None
NVDA Options Chain 130.78 Call 140.00 12/20 Yes 15.20 17.50 15.40 -2.08 -11.90% 4,991 17,062 0.54 0.50 15 None
CIFR Options Chain 5.22 Call 6.00 9/20 Yes 0.75 0.80 0.80 -0.24 -23.08% 4,974 35,778 1.35 0.47 10 None
LCID Options Chain 2.54 Put 3.50 8/16 Yes 1.06 1.25 1.18 0.00 0.00% 4,972 9,554 1.40 -0.80 7 None
TSLA Options Chain 181.50 Call 210.00 6/28 No 0.14 0.15 0.15 -0.05 -25.00% 4,937 8,572 0.51 0.03 10 None
INTC Options Chain 30.62 Put 30.50 6/28 No 0.25 0.26 0.25 -0.28 -52.83% 4,918 3,395 0.29 -0.30 9 None
PLTR Options Chain 25.56 Call 23.50 6/28 No 0.71 0.73 0.75 -1.52 -66.96% 4,908 2,949 0.40 0.63 11 None
MU Options Chain 144.19 Call 150.00 6/28 Yes 5.75 5.95 5.85 -1.90 -24.52% 4,908 4,244 1.26 0.38 6 None
DASH Options Chain 113.88 Call 60.00 7/19 No 53.90 54.75 53.12 +1.87 +3.65% 4,903 3,526 1.35 1.00 8 None
DASH Options Chain 113.88 Call 60.00 8/16 Yes 54.00 55.00 53.41 -1.74 -3.16% 4,903 1 1.14 1.00 8 None
KO Options Chain 62.18 Put 62.00 6/28 No 0.14 0.16 0.13 -0.26 -66.67% 4,896 1,055 0.13 -0.22 10 None
PYPL Options Chain 59.80 Put 60.00 8/16 Yes 3.10 3.20 3.05 -0.60 -16.44% 4,894 6,477 0.39 -0.42 13 None
AZN Options Chain 78.83 Call 82.00 7/05 No 0.19 0.47 0.41 +0.06 +17.15% 4,881 28 0.21 0.18 13 None
PLTR Options Chain 25.56 Put 23.50 7/05 No 0.52 0.56 0.52 +0.35 +205.89% 4,876 935 0.39 -0.40 11 None
WYNN Options Chain 89.77 Put 87.50 9/20 Yes 3.15 3.25 3.20 -0.25 -7.25% 4,869 656 0.27 -0.36 15 None
RF Options Chain 18.91 Call 20.00 7/19 Yes 0.20 0.25 0.21 -0.02 -8.70% 4,852 2,265 0.27 0.25 15 None
NVDA Options Chain 130.78 Put 100.00 12/20 Yes 4.20 6.40 6.34 +0.84 +15.28% 4,845 25,253 0.55 -0.19 15 None
NVDA Options Chain 130.78 Call 127.00 7/12 No 5.75 6.75 6.50 -3.10 -32.30% 4,833 1,038 0.53 0.52 15 None
NVDA Options Chain 130.78 Put 90.00 7/19 No 0.19 0.23 0.22 -0.01 -4.35% 4,828 164,017 0.66 -0.01 15 None
BAC Options Chain 39.99 Call 40.00 7/19 Yes 0.93 1.00 0.93 -0.32 -25.60% 4,824 47,987 0.25 0.46 12 None
NVDA Options Chain 130.78 Call 144.00 7/05 No 0.76 1.02 0.86 -0.79 -47.88% 4,819 7,030 0.56 0.12 15 None
SQ Options Chain 62.74 Call 64.00 6/28 No 0.92 0.95 0.94 -0.11 -10.48% 4,819 1,290 0.39 0.39 14 None
PLTR Options Chain 25.56 Call 25.50 6/28 No 0.09 0.12 0.12 -0.65 -84.42% 4,819 5,431 0.45 0.17 11 None
RIOT Options Chain 10.42 Call 10.50 7/05 No 0.25 0.34 0.27 -0.36 -57.15% 4,814 895 0.79 0.31 17 None
NVDA Options Chain 130.78 Call 200.00 7/19 No 0.10 0.12 0.12 -0.04 -25.00% 4,809 13,687 0.71 0.00 15 None
NVDA Options Chain 130.78 Put 127.00 7/05 No 4.50 5.35 5.25 +1.60 +43.84% 4,808 5,159 0.53 -0.49 15 None
TSLA Options Chain 181.50 Call 205.00 6/28 No 0.22 0.24 0.22 -0.07 -24.14% 4,803 6,448 0.47 0.05 10 None
NVDA Options Chain 130.78 Call 138.00 7/19 No 3.55 4.00 3.50 -1.51 -30.14% 4,781 11,437 0.54 0.31 15 None
BABA Options Chain 74.36 Call 90.00 8/16 No 0.53 0.55 0.53 -0.17 -24.29% 4,768 446 0.37 0.10 19 None