Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 219.22 Call 225.00 8/07 No 0.25 0.27 0.25 -0.61 -70.93% 317,861 45,083 0.42 0.09 13 58 None
NVDA Options Chain 219.22 Call 222.50 8/07 No 0.61 0.65 0.62 -0.89 -58.94% 234,980 29,084 0.41 0.21 13 58 None
NVDA Options Chain 219.22 Call 220.00 8/07 No 1.35 1.43 1.37 -1.12 -44.98% 222,023 55,069 0.41 0.40 13 58 None
NVDA Options Chain 219.22 Put 215.00 8/07 No 0.58 0.61 0.60 -0.58 -49.16% 130,820 9,419 0.43 -0.24 13 58 None
NVDA Options Chain 219.22 Put 217.50 8/07 No 1.22 1.28 1.29 -0.71 -35.50% 130,495 6,188 0.41 -0.39 13 58 None
AAPL Options Chain 312.46 Call 320.00 8/07 No 0.16 0.18 0.18 -0.37 -67.28% 125,761 22,811 0.31 0.08 9 66 None
NVDA Options Chain 219.22 Call 227.50 8/07 No 0.11 0.12 0.11 -0.37 -77.09% 125,757 17,083 0.44 0.04 13 58 None
AAPL Options Chain 312.46 Call 315.00 8/07 No 0.85 0.89 0.89 -0.54 -37.77% 119,270 14,883 0.28 0.29 9 66 None
NVDA Options Chain 219.22 Call 230.00 8/07 No 0.05 0.06 0.05 -0.22 -81.49% 115,908 29,985 0.48 0.01 13 58 None
SPCX Options Chain 110.02 Put 100.00 8/07 Yes 0.07 0.08 0.08 -1.55 -95.10% 112,125 82,119 1.37 -0.03 3 33 None
AAPL Options Chain 312.46 Call 317.50 8/07 No 0.38 0.40 0.40 -0.49 -55.06% 94,131 8,239 0.29 0.15 9 66 None
NVDA Options Chain 219.22 Put 220.00 8/07 No 2.22 2.49 2.43 -0.72 -22.86% 90,044 6,402 0.41 -0.60 13 58 None
SPCX Options Chain 110.02 Put 110.00 8/07 Yes 1.12 1.16 1.14 -4.82 -80.88% 81,839 41,882 1.26 -0.25 3 33 None
TSLA Options Chain 321.50 Call 320.00 8/07 No 2.77 2.82 2.79 -2.58 -48.05% 80,851 8,413 0.45 0.47 8 58 None
TSLA Options Chain 321.50 Put 317.50 8/07 No 1.96 2.00 1.98 -0.79 -28.52% 73,805 1,316 0.44 -0.39 8 58 None
TSLA Options Chain 321.50 Put 320.00 8/07 No 3.05 3.15 3.10 -0.62 -16.67% 72,972 9,624 0.43 -0.53 8 58 None
AAPL Options Chain 312.46 Call 312.50 8/07 No 1.81 1.87 1.89 -0.37 -16.38% 72,504 9,957 0.28 0.51 9 66 None
SPCX Options Chain 110.02 Put 105.00 8/07 Yes 0.27 0.30 0.30 -3.13 -91.26% 70,592 39,627 1.27 -0.09 3 33 None
UAA Options Chain 6.74 Put 6.00 10/16 Yes 0.30 0.45 0.37 +0.04 +12.13% 70,148 51,507 0.54 -0.33 6 30 None
TSLA Options Chain 321.50 Call 325.00 8/07 No 1.13 1.16 1.13 -1.97 -63.55% 67,019 14,682 0.47 0.24 8 58 None
TSLA Options Chain 321.50 Put 315.00 8/07 No 1.17 1.19 1.17 -0.80 -40.61% 64,932 4,440 0.44 -0.27 8 58 None
AAPL Options Chain 312.46 Put 310.00 8/07 No 0.78 0.84 0.80 -1.57 -66.25% 62,562 8,821 0.28 -0.29 9 66 None
SPCX Options Chain 110.02 Call 120.00 8/07 Yes 1.44 1.48 1.46 -0.06 -3.95% 59,770 18,199 1.42 0.28 3 33 None
SPCX Options Chain 110.02 Call 115.00 8/07 Yes 3.05 3.15 3.14 +0.58 +22.66% 57,668 15,411 1.33 0.50 3 33 None
HTZ Options Chain 2.02 Call 2.00 8/07 Yes 0.13 0.14 0.14 +0.09 +180.00% 53,616 14,374 3.09 0.55 10 21 None
TSLA Options Chain 321.50 Call 322.50 8/07 No 1.79 1.83 1.80 -2.30 -56.10% 53,233 6,615 0.45 0.34 8 58 None
MSFT Options Chain 485.73 Call 500.00 8/07 No 3.90 4.20 3.90 +2.56 +191.05% 52,495 7,980 0.39 0.50 14 72 None
HTZ Options Chain 2.02 Call 2.00 8/21 Yes 0.33 0.35 0.34 +0.25 +277.78% 50,487 8,095 2.00 0.60 10 21 None
NVDA Options Chain 219.22 Put 210.00 8/07 No 0.15 0.16 0.16 -0.23 -58.98% 50,433 15,226 0.51 -0.07 13 58 None
POET Options Chain 8.07 Call 9.00 8/14 Yes 0.47 0.53 0.50 +0.15 +42.86% 49,291 2,289 1.38 0.44 7 32 None
SPCX Options Chain 110.02 Call 110.00 8/07 Yes 5.90 6.15 6.04 +1.80 +42.46% 48,388 13,302 1.26 0.75 3 33 None
HTZ Options Chain 2.02 Call 2.50 8/14 Yes 0.17 0.18 0.18 +0.14 +350.00% 47,715 1,427 2.79 0.40 10 21 None
TSLA Options Chain 321.50 Call 330.00 8/07 No 0.44 0.46 0.45 -1.24 -73.38% 47,288 21,871 0.50 0.10 8 58 None
HTZ Options Chain 2.02 Call 2.00 8/14 Yes 0.28 0.29 0.28 +0.19 +211.12% 46,726 3,328 2.36 0.58 10 21 None
NVDA Options Chain 219.22 Put 212.50 8/07 No 0.28 0.29 0.28 -0.39 -58.21% 44,745 4,240 0.46 -0.14 13 58 None
DKNG Options Chain 21.69 Call 30.00 11/20 Yes 0.92 1.01 0.94 +0.11 +13.26% 44,270 38,799 0.63 0.26 7 43 None
HTZ Options Chain 2.02 Call 2.50 8/07 Yes 0.05 0.06 0.06 +0.03 +100.00% 43,151 7,875 4.64 0.13 10 21 None
DKNG Options Chain 21.69 Call 37.50 11/20 Yes 0.19 0.37 0.19 -0.06 -24.00% 42,955 30,564 0.61 0.12 7 43 None
NVDA Options Chain 219.22 Call 217.50 8/07 No 2.67 2.78 2.70 -1.10 -28.95% 42,038 27,617 0.41 0.61 13 58 None
HTZ Options Chain 2.02 Call 2.00 9/18 Yes 0.42 0.44 0.42 +0.26 +162.50% 41,447 3,850 1.57 0.61 10 21 None
CMG Options Chain 34.48 Call 37.00 8/21 No 0.12 0.20 0.16 -0.25 -60.98% 40,784 43,214 0.38 0.14 10 55 None
MU Options Chain 876.20 Call 900.00 8/07 No 8.30 8.75 8.50 -19.19 -69.31% 40,019 6,637 0.87 0.34 12 68 None
RKLB Options Chain 74.82 Call 80.00 8/07 No 0.40 0.46 0.41 -0.29 -41.43% 39,952 19,797 1.11 0.19 7 44 None
AAPL Options Chain 312.46 Call 310.00 8/07 No 3.35 3.50 3.35 -0.05 -1.48% 39,005 24,091 0.28 0.71 9 66 None
TSLA Options Chain 321.50 Put 310.00 8/07 No 0.33 0.35 0.34 -0.60 -63.83% 38,326 5,541 0.45 -0.10 8 58 None
MSFT Options Chain 485.73 Call 510.00 8/07 No 0.95 1.02 1.00 +0.62 +163.16% 37,329 3,868 0.40 0.17 14 72 None
NXPI Options Chain 232.41 Call 350.00 12/18 No 4.40 5.20 5.03 -12.05 -70.55% 37,001 60 0.54 0.14 13 69 None
AAPL Options Chain 312.46 Put 312.50 8/07 No 1.72 1.84 1.77 -1.73 -49.43% 36,164 3,680 0.28 -0.49 9 66 None
NVDA Options Chain 219.22 Call 225.00 8/10 No 0.77 0.80 0.78 -0.70 -47.30% 35,881 4,267 0.31 0.19 13 58 None
PLTR Options Chain 156.98 Call 160.00 8/07 Yes 0.64 0.66 0.64 -1.60 -71.43% 35,706 15,108 0.63 0.22 12 53 None
WBD Options Chain 26.14 Call 28.00 10/16 No 0.46 0.50 0.47 +0.13 +38.24% 35,322 10,702 0.23 0.28 3 19 None
NVDA Options Chain 219.22 Call 230.00 8/14 No 1.19 1.24 1.22 -0.45 -26.95% 35,223 14,350 0.36 0.18 13 58 None
AAPL Options Chain 312.46 Call 325.00 8/07 No 0.03 0.05 0.04 -0.17 -80.96% 34,748 10,439 0.35 0.02 9 66 None
NVDA Options Chain 219.22 Call 230.00 8/21 No 2.54 2.59 2.56 -0.43 -14.39% 34,355 79,260 0.36 0.27 13 58 None
AAPL Options Chain 312.46 Put 307.50 8/07 No 0.31 0.35 0.33 -1.13 -77.40% 32,596 2,725 0.29 -0.16 9 66 None
HTZ Options Chain 2.02 Put 2.00 9/18 Yes 0.35 0.45 0.45 -0.17 -27.42% 32,107 5,897 1.47 -0.39 10 21 None
SOUN Options Chain 6.43 Call 8.00 8/07 No 0.01 0.02 0.02 -0.07 -77.78% 31,457 13,537 1.41 0.06 3 16 None
NVDA Options Chain 219.22 Put 222.50 8/07 No 4.10 4.25 4.25 -0.52 -10.91% 30,997 5,147 0.40 -0.79 13 58 None
VST Options Chain 141.20 Call 165.00 8/21 Yes 0.88 0.96 0.88 -0.28 -24.14% 30,685 20,742 0.60 0.09 6 56 None
AAPL Options Chain 312.46 Call 322.50 8/07 No 0.08 0.09 0.09 -0.25 -73.53% 29,914 7,408 0.34 0.04 9 66 None
TSLA Options Chain 321.50 Call 317.50 8/07 No 4.10 4.20 4.10 -2.75 -40.15% 29,327 9,895 0.45 0.61 8 58 None
SPCX Options Chain 110.02 Put 90.00 8/07 Yes 0.02 0.03 0.02 -0.28 -93.34% 28,777 39,696 1.88 0.00 3 33 None
TSLA Options Chain 321.50 Put 325.00 8/07 No 6.40 6.55 6.47 +0.07 +1.10% 28,453 3,341 0.45 -0.76 8 58 None
PLTR Options Chain 156.98 Put 150.00 8/07 Yes 0.31 0.33 0.31 -0.15 -32.61% 27,546 12,091 0.64 -0.13 12 53 None
NVDA Options Chain 219.22 Call 220.00 8/10 No 2.30 2.34 2.35 -0.90 -27.70% 26,807 8,263 0.30 0.44 13 58 None
INTC Options Chain 100.90 Call 110.00 8/07 No 0.05 0.06 0.05 -0.44 -89.80% 26,319 14,758 0.96 0.03 5 56 None
NVDA Options Chain 219.22 Call 232.50 8/07 No 0.02 0.03 0.01 -0.15 -93.75% 26,304 5,858 0.49 0.00 13 58 None
SPCX Options Chain 110.02 Call 120.00 8/14 Yes 4.55 4.70 4.64 +1.19 +34.50% 26,242 5,213 0.99 0.41 3 33 None
MU Options Chain 876.20 Put 550.00 8/14 No 0.10 0.20 0.14 -0.18 -56.25% 26,150 5,897 1.22 0.00 12 68 None
TTWO Options Chain 234.91 Call 270.00 9/18 Yes 5.80 6.10 5.80 -0.60 -9.38% 26,044 27,182 0.56 0.25 3 56 None
MU Options Chain 876.20 Put 800.00 8/07 No 0.48 0.50 0.48 -3.95 -89.17% 25,790 14,345 1.02 -0.01 12 68 None
NVDA Options Chain 219.22 Call 225.00 8/14 No 2.34 2.40 2.39 -0.61 -20.34% 25,512 33,658 0.36 0.31 13 58 None
TSLA Options Chain 321.50 Put 322.50 8/07 No 4.55 4.70 4.72 -0.33 -6.54% 25,445 4,352 0.44 -0.66 8 58 None
SPCX Options Chain 110.02 Call 125.00 8/07 Yes 0.67 0.69 0.68 -0.25 -26.89% 25,388 15,819 1.51 0.14 3 33 None
INTC Options Chain 100.90 Call 105.00 8/07 No 0.34 0.40 0.35 -1.05 -75.00% 25,114 10,789 0.90 0.14 5 56 None
TTWO Options Chain 234.91 Call 310.00 9/18 Yes 1.75 2.35 1.80 -0.17 -8.63% 25,100 28,250 0.60 0.09 3 56 None
SOUN Options Chain 6.43 Call 7.50 8/07 No 0.05 0.06 0.06 -0.08 -57.15% 25,036 8,339 1.29 0.22 3 16 None
HTZ Options Chain 2.02 Call 2.50 8/21 Yes 0.21 0.22 0.22 +0.17 +340.00% 24,851 1,720 2.33 0.43 10 21 None
SPCX Options Chain 110.02 Call 112.00 8/07 Yes 4.60 4.80 4.68 +1.23 +35.66% 24,376 6,043 1.31 0.65 3 33 None
AAPL Options Chain 312.46 Put 305.00 8/07 No 0.13 0.15 0.15 -0.68 -81.93% 24,088 9,624 0.31 -0.08 9 66 None
INTC Options Chain 100.90 Call 100.00 8/07 No 1.70 1.86 1.78 -1.52 -46.07% 23,987 9,612 0.88 0.49 5 56 None
TSLA Options Chain 321.50 Put 312.50 8/07 No 0.64 0.67 0.69 -0.68 -49.64% 23,554 1,806 0.45 -0.17 8 58 None
RUN Options Chain 9.16 Call 11.00 9/18 Yes 0.50 0.55 0.51 -0.68 -57.15% 23,435 27,126 0.81 0.33 16 54 None
SPCX Options Chain 110.02 Put 115.00 8/07 Yes 3.15 3.25 3.20 -6.09 -65.56% 23,275 19,051 1.33 -0.50 3 33 None
MRK Options Chain 128.25 Call 135.00 8/07 Yes 0.01 0.03 0.02 -0.13 -86.67% 23,020 851 0.45 0.01 8 65 None
TSLA Options Chain 321.50 Call 315.00 8/07 No 5.75 5.95 5.80 -2.80 -32.56% 22,895 11,636 0.46 0.73 8 58 None
T Options Chain 23.06 Call 24.00 8/07 No 0.03 0.06 0.06 +0.04 +200.00% 22,806 6,732 0.32 0.23 14 70 None
NVDA Options Chain 219.22 Call 215.00 8/07 No 4.45 4.60 4.40 -1.03 -18.97% 22,701 28,324 0.43 0.76 13 58 None
MSFT Options Chain 485.73 Call 495.00 8/07 No 6.75 7.45 7.15 +4.70 +191.84% 22,512 2,639 0.40 0.69 14 72 None
OWL Options Chain 11.53 Put 11.00 8/21 No 0.25 0.30 0.30 -0.04 -11.77% 22,387 98,819 0.39 -0.31 9 55 None
TSLA Options Chain 321.50 Put 300.00 8/07 No 0.02 0.03 0.03 -0.20 -86.96% 22,348 5,692 0.52 0.00 8 58 None
PLTR Options Chain 156.98 Put 155.00 8/07 Yes 1.57 1.60 1.59 +0.10 +6.72% 22,268 13,952 0.62 -0.41 12 53 None
ET Options Chain 20.43 Call 20.00 8/21 Yes 0.65 0.73 0.72 +0.36 +100.00% 22,091 23,711 0.29 0.80 12 64 None
CLOV Options Chain 4.53 Put 4.50 8/14 No 0.08 0.16 0.15 -0.32 -68.09% 22,027 291 0.72 -0.31 9 28 None
AAPL Options Chain 312.46 Put 315.00 8/07 No 3.20 3.45 3.35 -1.75 -34.32% 21,646 4,920 0.28 -0.71 9 66 None
CMG Options Chain 34.48 Call 36.00 8/21 No 0.27 0.47 0.28 -0.34 -54.84% 21,286 5,314 0.41 0.23 10 55 None
HTZ Options Chain 2.02 Call 3.00 8/14 Yes 0.12 0.14 0.13 +0.11 +550.00% 21,205 982 3.22 0.29 10 21 None
MSFT Options Chain 485.73 Call 505.00 8/07 No 2.00 2.14 2.06 +1.36 +194.29% 21,001 3,594 0.39 0.31 14 72 None
AAPL Options Chain 312.46 Call 315.00 8/10 No 1.59 1.63 1.59 -0.41 -20.50% 20,742 3,470 0.21 0.35 9 66 None
NFLX Options Chain 74.20 Call 74.00 8/07 No 0.42 0.44 0.43 -0.59 -57.85% 20,261 9,099 0.37 0.41 9 63 None
META Options Chain 588.77 Call 615.00 8/07 No 0.28 0.30 0.28 -1.29 -82.17% 20,229 1,183 0.47 0.04 12 73 None
CLOV Options Chain 4.53 Put 4.00 8/14 No 0.02 0.11 0.04 -0.16 -80.00% 20,100 11,145 1.05 -0.04 9 28 None
TSLA Options Chain 321.50 Call 327.50 8/07 No 0.71 0.73 0.71 -1.56 -68.73% 20,053 4,062 0.48 0.16 8 58 None
TSLA Options Chain 321.50 Call 335.00 8/07 No 0.18 0.19 0.19 -0.69 -78.41% 20,042 6,598 0.54 0.04 8 58 None
SPCX Options Chain 110.02 Call 113.00 8/07 Yes 4.05 4.20 4.15 +1.00 +31.75% 19,799 3,629 1.31 0.60 3 33 None
OPEN Options Chain 3.76 Call 3.50 8/07 Yes 0.03 0.04 0.04 -0.25 -86.21% 19,792 2,324 0.82 0.36 6 31 None
META Options Chain 588.77 Call 600.00 8/07 No 1.78 1.85 1.84 -2.46 -57.21% 19,616 7,360 0.43 0.23 12 73 None
PLTR Options Chain 156.98 Call 157.50 8/07 Yes 1.37 1.40 1.37 -1.98 -59.11% 19,357 8,781 0.63 0.39 12 53 None
TSLA Options Chain 321.50 Call 340.00 8/07 No 0.09 0.10 0.10 -0.36 -78.27% 19,144 11,282 0.61 0.02 8 58 None
MU Options Chain 876.20 Call 950.00 8/07 No 1.03 1.11 1.08 -9.52 -89.82% 19,128 6,787 0.91 0.06 12 68 None
SKHY Options Chain 151.03 Put 110.00 8/14 No 0.70 0.80 0.75 +0.13 +20.97% 19,038 1,095 1.25 -0.06 3 22 None
MU Options Chain 876.20 Call 1,000.00 8/07 No 0.16 0.17 0.16 -3.59 -95.74% 18,859 14,207 0.99 0.00 12 68 None
NFLX Options Chain 74.20 Call 75.00 8/07 No 0.15 0.16 0.16 -0.39 -70.91% 18,750 23,166 0.38 0.19 9 63 None
SPCX Options Chain 110.02 Call 111.00 8/07 Yes 5.20 5.55 5.25 +1.37 +35.31% 18,722 4,326 1.28 0.70 3 33 None
NXPI Options Chain 232.41 Call 300.00 12/18 No 10.40 11.50 11.50 -0.60 -4.96% 18,513 59 0.54 0.27 13 69 None
MSTR Options Chain 97.82 Call 99.00 8/07 No 0.73 0.82 0.79 -1.42 -64.26% 18,453 16,634 0.78 0.31 4 58 None
NVDA Options Chain 219.22 Call 225.00 8/21 No 4.00 4.15 4.05 -0.56 -12.15% 18,442 37,170 0.36 0.37 13 58 None
MARA Options Chain 11.25 Call 11.50 8/07 Yes 0.17 0.19 0.17 -0.23 -57.50% 18,330 21,188 2.01 0.26 4 41 None
PLTR Options Chain 156.98 Put 152.50 8/07 Yes 0.74 0.76 0.75 -0.11 -12.80% 18,183 5,916 0.63 -0.24 12 53 None
SPCX Options Chain 110.02 Put 95.00 8/07 Yes 0.03 0.04 0.04 -0.69 -94.53% 18,140 31,445 1.57 -0.01 3 33 None
PLTR Options Chain 156.98 Call 155.00 8/07 Yes 2.56 2.61 2.58 -2.42 -48.40% 17,923 8,636 0.63 0.59 12 53 None
AAPL Options Chain 312.46 Call 320.00 8/14 No 1.90 1.97 1.93 -0.16 -7.66% 17,875 7,756 0.25 0.27 9 66 None
SPCX Options Chain 110.02 Put 109.00 8/07 Yes 0.87 0.91 0.90 -4.40 -83.02% 17,853 4,645 1.27 -0.21 3 33 None
PLTR Options Chain 156.98 Call 165.00 8/07 Yes 0.13 0.14 0.13 -0.73 -84.89% 17,706 19,642 0.67 0.06 12 53 None
SPCX Options Chain 110.02 Put 70.00 9/18 Yes 0.50 0.57 0.55 -0.51 -48.12% 17,692 36,200 0.88 -0.04 3 33 None
SPCX Options Chain 110.02 Put 120.00 8/07 Yes 6.50 6.90 6.89 -6.46 -48.39% 17,625 22,355 1.45 -0.72 3 33 None
INTC Options Chain 100.90 Call 101.00 8/07 No 1.30 1.39 1.31 -1.79 -57.75% 17,300 1,649 0.88 0.41 5 56 None
AAPL Options Chain 312.46 Call 320.00 8/10 No 0.51 0.56 0.55 -0.35 -38.89% 17,293 4,552 0.22 0.15 9 66 None
IREN Options Chain 38.60 Call 45.00 8/07 No 0.02 0.04 0.04 -0.11 -73.34% 17,277 9,650 1.59 0.01 9 42 None
NVDA Options Chain 219.22 Call 235.00 8/07 No 0.01 0.02 0.01 -0.10 -90.91% 17,075 13,563 0.54 0.00 13 58 None
NVDA Options Chain 219.22 Call 222.50 8/10 No 1.39 1.41 1.35 -0.93 -40.79% 17,032 3,175 0.31 0.30 13 58 None
MU Options Chain 876.20 Put 900.00 8/07 No 26.00 27.80 26.35 -8.11 -23.54% 16,770 2,714 0.85 -0.66 12 68 None
IREN Options Chain 38.60 Call 48.00 8/07 No 0.01 0.03 0.01 -0.09 -90.00% 16,721 20,467 1.96 0.00 9 42 None
GOOGL Options Chain 364.70 Put 350.00 8/07 No 0.37 0.40 0.38 -0.69 -64.49% 16,679 5,214 0.37 -0.13 10 65 None
TSLA Options Chain 321.50 Call 310.00 8/07 No 9.90 10.20 9.87 -2.93 -22.90% 16,549 3,432 0.43 0.90 8 58 None
ET Options Chain 20.43 Call 20.00 8/07 Yes 0.60 0.94 0.68 +0.40 +142.86% 16,530 2,527 1.61 1.00 12 64 None
GOOGL Options Chain 364.70 Call 370.00 8/07 No 0.12 0.13 0.15 -1.64 -91.62% 16,255 5,880 0.36 0.05 10 65 None
LYFT Options Chain 16.48 Call 18.50 8/07 Yes 0.14 0.17 0.16 -0.11 -40.75% 16,250 875 2.31 0.16 20 53
Growth Stock List
SPCX Options Chain 110.02 Put 100.00 8/14 Yes 1.20 1.25 1.25 -2.35 -65.28% 16,241 14,520 0.93 -0.14 3 33 None
AMD Options Chain 482.05 Call 500.00 8/07 No 3.95 4.10 4.10 -1.70 -29.31% 16,230 5,937 0.80 0.31 11 60 None
NFLX Options Chain 74.20 Call 77.00 8/07 No 0.02 0.03 0.03 -0.12 -80.00% 16,113 17,018 0.46 0.02 9 63 None
AAPL Options Chain 312.46 Call 315.00 8/14 No 3.50 3.60 3.55 +0.04 +1.14% 16,104 6,288 0.25 0.42 9 66 None
MSFT Options Chain 485.73 Call 510.00 8/21 No 7.50 7.75 7.60 +3.07 +67.77% 16,081 9,507 0.29 0.38 14 72 None
GOOGL Options Chain 364.70 Call 365.00 8/07 No 0.46 0.48 0.47 -3.03 -86.58% 16,062 3,604 0.34 0.14 10 65 None
MU Options Chain 876.20 Put 850.00 8/07 No 4.20 4.50 4.15 -9.15 -68.80% 16,060 3,535 0.85 -0.19 12 68 None
LYFT Options Chain 16.48 Call 19.50 8/07 Yes 0.02 0.14 0.08 -0.06 -42.86% 16,031 1,129 2.34 0.08 20 53
Growth Stock List
WHR Options Chain 45.28 Put 30.00 11/20 Yes 0.80 1.05 0.95 +0.16 +20.26% 16,004 542 0.67 -0.12 16 67 None
SPCX Options Chain 110.02 Put 107.00 8/07 Yes 0.50 0.53 0.51 -3.74 -88.00% 15,938 5,152 1.25 -0.14 3 33 None
NBIS Options Chain 215.06 Put 120.00 8/21 No 1.15 1.30 1.22 +0.40 +48.78% 15,924 2,810 1.49 -0.04 3 22 None
PBR Options Chain 18.45 Call 19.00 8/07 Yes 0.14 0.17 0.15 +0.01 +7.15% 15,923 1,640 0.86 0.30 14 50 None
UBER Options Chain 68.12 Call 70.00 8/07 Yes 0.82 0.95 0.93 +0.61 +190.63% 15,893 8,758 0.41 0.66 7 55 None
PFE Options Chain 25.76 Call 26.50 8/14 Yes 0.18 0.19 0.19 +0.08 +72.73% 15,889 7,922 0.20 0.37 8 64 None
SNDK Options Chain 1,243.99 Call 1,400.00 8/07 No 2.30 2.60 2.30 -59.70 -96.29% 15,831 2,144 1.30 0.08 3 22 None
INTC Options Chain 100.90 Call 101.00 8/10 No 2.10 2.25 2.13 -2.00 -48.43% 15,830 730 0.64 0.45 5 56 None
NVDA Options Chain 219.22 Call 210.00 8/07 No 8.00 9.25 9.05 -0.44 -4.64% 15,622 53,551 0.51 0.93 13 58 None
INTC Options Chain 100.90 Call 102.00 8/07 No 0.96 1.00 0.98 -1.46 -59.84% 15,584 4,613 0.88 0.33 5 56 None
NVDA Options Chain 219.22 Call 220.00 8/21 No 6.10 6.20 6.10 -0.65 -9.63% 15,523 50,606 0.37 0.49 13 58 None
HTZ Options Chain 2.02 Call 3.00 8/21 Yes 0.14 0.20 0.16 +0.12 +300.00% 15,505 2,887 2.61 0.33 10 21 None
RUN Options Chain 9.16 Call 15.00 9/18 Yes 0.01 0.32 0.08 -0.25 -75.76% 15,478 30,007 0.91 0.10 16 54 None
WHR Options Chain 45.28 Put 30.00 9/18 Yes 0.00 0.40 0.15 0.00 0.00% 15,395 15,927 0.80 -0.04 16 67 None
VST Options Chain 141.20 Call 155.00 8/21 Yes 2.15 2.38 2.26 -0.36 -13.74% 15,346 1,244 0.59 0.22 6 56 None
ORCL Options Chain 144.39 Call 150.00 8/07 No 0.23 0.27 0.25 -0.87 -77.68% 15,343 14,246 0.67 0.11 9 60 None
TSLA Options Chain 321.50 Call 312.50 8/07 No 7.70 7.95 7.71 -2.97 -27.81% 15,322 2,936 0.45 0.83 8 58 None
VST Options Chain 141.20 Call 180.00 8/21 Yes 0.20 0.34 0.28 -0.05 -15.16% 15,281 18,650 0.65 0.02 6 56 None
SOFI Options Chain 18.20 Call 18.50 8/07 No 0.06 0.08 0.08 -0.12 -60.00% 15,198 21,532 0.57 0.23 10 50 None
SPCX Options Chain 110.02 Put 108.00 8/07 Yes 0.66 0.70 0.69 -4.18 -85.84% 15,066 3,980 1.26 -0.17 3 33 None
PFE Options Chain 25.76 Put 25.50 8/07 Yes 0.00 0.02 0.01 -0.08 -88.89% 14,987 1,339 0.30 -0.02 8 64 None
TSLA Options Chain 321.50 Call 332.50 8/07 No 0.28 0.30 0.28 -0.95 -77.24% 14,848 12,943 0.52 0.07 8 58 None
AAPL Options Chain 312.46 Call 320.00 8/21 No 3.30 3.40 3.30 -0.20 -5.72% 14,786 22,675 0.25 0.33 9 66 None
NVDA Options Chain 219.22 Call 220.00 8/14 No 4.25 4.35 4.15 -0.85 -17.00% 14,772 10,586 0.36 0.47 13 58 None
ET Options Chain 20.43 Call 19.00 8/21 Yes 1.61 1.80 1.66 +0.27 +19.43% 14,722 2,053 0.54 1.00 12 64 None
TSLA Options Chain 321.50 Put 305.00 8/07 No 0.07 0.08 0.08 -0.36 -81.82% 14,659 7,530 0.46 -0.03 8 58 None
POET Options Chain 8.07 Call 9.00 8/21 Yes 0.66 0.69 0.68 +0.16 +30.77% 14,606 4,935 1.29 0.47 7 32 None
CCJ Options Chain 94.27 Put 80.00 9/18 No 1.22 1.50 1.28 +0.01 +0.79% 14,486 2,272 0.48 -0.15 13 56 None
NVDA Options Chain 219.22 Call 240.00 8/07 No 0.00 0.01 0.01 -0.05 -83.34% 14,452 12,903 0.65 0.00 13 58 None
HOOD Options Chain 90.71 Call 92.00 8/07 No 0.83 0.88 0.86 -1.75 -67.05% 14,434 9,311 0.73 0.36 10 53 None
MSFT Options Chain 485.73 Call 507.50 8/07 No 1.40 1.50 1.41 +0.87 +161.12% 14,238 576 0.40 0.23 14 72 None
MU Options Chain 876.20 Call 910.00 8/07 No 5.75 6.10 5.85 -16.94 -74.34% 14,152 1,281 0.88 0.26 12 68 None
SOFI Options Chain 18.20 Call 19.00 8/07 No 0.02 0.03 0.03 -0.05 -62.50% 14,135 25,620 0.67 0.05 10 50 None
SPCX Options Chain 110.02 Put 110.00 8/21 Yes 5.90 6.05 6.00 -4.10 -40.60% 14,125 23,777 0.91 -0.37 3 33 None
AAPL Options Chain 312.46 Put 300.00 8/07 No 0.04 0.05 0.05 -0.21 -80.77% 14,114 18,578 0.38 -0.02 9 66 None
MSTR Options Chain 97.82 Call 100.00 8/07 No 0.51 0.56 0.53 -1.13 -68.08% 14,018 23,564 0.79 0.23 4 58 None
HTZ Options Chain 2.02 Call 3.00 9/18 Yes 0.20 0.24 0.24 +0.17 +242.86% 13,641 8,494 1.84 0.35 10 21 None
MSFT Options Chain 485.73 Call 497.50 8/07 No 5.20 5.70 5.45 +3.55 +186.85% 13,578 566 0.39 0.59 14 72 None
NVDA Options Chain 219.22 Call 230.00 8/10 No 0.21 0.23 0.20 -0.41 -67.22% 13,565 6,114 0.31 0.06 13 58 None
PFE Options Chain 25.76 Put 25.50 8/14 Yes 0.07 0.10 0.08 -0.15 -65.22% 13,517 429 0.21 -0.18 8 64 None
NVDA Options Chain 219.22 Call 235.00 8/14 No 0.59 0.63 0.63 -0.37 -37.00% 13,499 20,086 0.38 0.11 13 58 None
SPCX Options Chain 110.02 Call 135.00 8/21 Yes 2.92 3.00 2.94 +0.51 +20.99% 13,492 17,984 0.99 0.23 3 33 None
BMNR Options Chain 18.29 Call 21.00 9/18 No 1.05 1.13 1.08 -0.15 -12.20% 13,483 1,510 0.81 0.35 12 36 None
BMNR Options Chain 18.29 Call 21.00 9/18 No 1.05 1.13 1.08 -0.15 -12.20% 13,483 1,510 0.81 0.35 12 36 None
BMNR Options Chain 18.29 Call 19.00 8/21 No 0.83 0.90 0.87 -0.13 -13.00% 13,469 25,038 0.78 0.44 12 36 None
SPCX Options Chain 110.02 Call 130.00 8/07 Yes 0.32 0.33 0.33 -0.26 -44.07% 13,467 18,981 1.62 0.08 3 33 None
SNDK Options Chain 1,243.99 Call 1,500.00 8/07 No 0.30 0.35 0.32 -29.98 -98.95% 13,453 3,163 1.46 0.01 3 22 None
XPEV Options Chain 11.82 Call 13.00 10/16 Yes 0.80 0.85 0.80 -0.03 -3.62% 13,415 31,137 0.62 0.41 12 41 None
SPCX Options Chain 110.02 Call 130.00 8/21 Yes 3.80 3.90 3.83 +0.77 +25.17% 13,410 11,292 0.97 0.29 3 33 None
BMNR Options Chain 18.29 Call 19.00 8/21 No 0.83 0.90 0.87 -0.13 -13.00% 13,371 25,038 0.78 0.44 12 36 None
INTC Options Chain 100.90 Put 95.00 8/07 No 0.34 0.39 0.36 -0.39 -52.00% 13,360 8,854 0.92 -0.15 5 56 None
UNH Options Chain 413.05 Call 407.50 8/07 No 1.55 1.78 1.60 -7.28 -81.99% 13,315 186 0.36 0.31 12 63 None
HTZ Options Chain 2.02 Call 3.00 8/07 Yes 0.04 0.05 0.05 +0.03 +150.00% 13,311 1,912 5.68 0.02 10 21 None
MSFT Options Chain 485.73 Call 502.50 8/07 No 2.83 2.95 2.85 +1.90 +200.00% 13,308 1,380 0.38 0.40 14 72 None
DKNG Options Chain 21.69 Call 24.00 8/07 Yes 0.47 0.54 0.50 +0.19 +61.29% 13,254 4,837 2.39 0.29 7 43 None
MSTR Options Chain 97.82 Call 106.00 8/14 No 1.02 1.15 1.10 -0.90 -45.00% 13,157 370 0.69 0.21 4 58 None
SMCI Options Chain 30.25 Call 30.00 8/07 No 0.30 0.33 0.30 -0.74 -71.16% 13,146 17,785 0.90 0.33 14 55 None
INTC Options Chain 100.90 Put 60.00 8/14 No 0.01 0.03 0.02 -0.01 -33.34% 13,075 2,305 1.28 0.00 5 56 None
T Options Chain 23.06 Put 23.00 8/07 No 0.00 0.02 0.02 -0.21 -91.31% 13,073 7,113 0.40 -0.05 14 70 None
NVDA Options Chain 219.22 Call 237.50 8/14 No 0.43 0.46 0.46 -0.31 -40.26% 12,997 807 0.38 0.08 13 58 None
CMG Options Chain 34.48 Call 39.00 8/21 No 0.01 0.04 0.04 -0.10 -71.43% 12,953 41,829 0.36 0.04 10 55 None
GOOGL Options Chain 364.70 Put 360.00 8/07 No 3.40 3.80 3.75 +0.17 +4.75% 12,930 4,359 0.34 -0.63 10 65 None
GOOGL Options Chain 364.70 Call 362.50 8/07 No 0.86 0.92 0.91 -3.83 -80.81% 12,847 1,787 0.33 0.24 10 65 None
SNDK Options Chain 1,243.99 Put 1,065.00 8/07 No 0.50 0.75 0.65 -4.85 -88.19% 12,846 228 1.49 -0.01 3 22 None
SNAP Options Chain 5.33 Put 5.00 8/07 Yes 0.00 0.01 0.01 -0.02 -66.67% 12,794 14,878 0.68 -0.17 8 31 None
U Options Chain 35.47 Call 41.00 8/07 Yes 0.65 0.99 0.80 -0.12 -13.05% 12,789 10,460 1.18 0.47 6 47 None
GOOGL Options Chain 364.70 Put 357.50 8/07 No 2.14 2.31 2.34 -0.34 -12.69% 12,682 1,191 0.34 -0.46 10 65 None
TSLA Options Chain 321.50 Put 307.50 8/07 No 0.15 0.17 0.16 -0.47 -74.61% 12,676 2,425 0.45 -0.05 8 58 None
SHOP Options Chain 144.63 Put 85.00 8/28 Yes 0.00 0.88 0.18 -0.13 -41.94% 12,612 12,659 1.41 0.00 10 57 None
NVDA Options Chain 219.22 Call 212.50 8/07 No 6.40 6.85 6.54 -0.78 -10.66% 12,538 10,189 0.44 0.86 13 58 None
MU Options Chain 876.20 Call 920.00 8/07 No 3.85 4.10 3.80 -15.40 -80.21% 12,502 2,160 0.88 0.19 12 68 None
WBD Options Chain 26.14 Call 28.00 9/18 No 0.24 0.26 0.25 +0.11 +78.58% 12,475 30,697 0.21 0.19 3 19 None
SPCX Options Chain 110.02 Call 120.00 8/21 Yes 6.50 6.65 6.60 +1.45 +28.16% 12,459 17,900 0.94 0.44 3 33 None
DKNG Options Chain 21.69 Call 25.00 8/07 Yes 0.28 0.30 0.29 +0.13 +81.25% 12,454 3,111 2.44 0.20 7 43 None
SOUN Options Chain 6.43 Call 7.00 8/07 No 0.20 0.23 0.22 -0.03 -12.00% 12,448 16,077 1.18 0.59 3 16 None
MSFT Options Chain 485.73 Put 490.00 8/07 No 0.83 0.94 0.83 -5.86 -87.60% 12,440 2,580 0.39 -0.17 14 72 None
RKLB Options Chain 74.82 Call 90.00 8/07 No 0.02 0.03 0.03 -0.02 -40.00% 12,430 7,425 1.43 0.00 7 44 None
NVDA Options Chain 219.22 Call 225.00 8/19 No 3.45 3.55 3.44 -1.01 -22.70% 12,423 440 0.36 0.36 13 58 None
SPCX Options Chain 110.02 Call 116.00 8/07 Yes 2.66 2.73 2.69 +0.37 +15.95% 12,327 7,222 1.36 0.45 3 33 None
NFLX Options Chain 74.20 Call 76.00 8/07 No 0.05 0.06 0.05 -0.23 -82.15% 12,273 14,346 0.41 0.07 9 63 None
SPCX Options Chain 110.02 Put 112.00 8/07 Yes 1.75 1.84 1.81 -5.34 -74.69% 12,269 4,255 1.29 -0.35 3 33 None
SPCX Options Chain 110.02 Call 118.00 8/07 Yes 1.95 2.02 1.98 +0.07 +3.67% 12,167 3,297 1.37 0.35 3 33 None
MSTR Options Chain 97.82 Call 101.00 8/14 No 2.16 2.30 2.24 -1.31 -36.91% 12,121 813 0.66 0.37 4 58 None
NVDA Options Chain 219.22 Call 227.50 8/14 No 1.68 1.73 1.66 -0.58 -25.90% 12,109 19,555 0.36 0.24 13 58 None
AMZN Options Chain 272.75 Call 275.00 8/14 No 3.90 4.05 3.94 -0.80 -16.88% 12,095 6,264 0.32 0.43 12 68 None
MSFT Options Chain 485.73 Put 480.00 8/07 No 0.17 0.20 0.18 -2.41 -93.05% 12,034 3,313 0.44 -0.04 14 72 None
SOUN Options Chain 6.43 Call 7.50 8/21 No 0.31 0.32 0.31 +0.02 +6.90% 12,021 19,593 0.85 0.40 3 16 None
PDD Options Chain 90.76 Call 95.00 9/18 Yes 3.25 3.35 3.25 -0.30 -8.46% 12,002 7,089 0.39 0.39 15 27 None
SMCI Options Chain 30.25 Put 19.00 8/14 Yes 0.02 0.04 0.03 -0.02 -40.00% 11,956 1,022 1.39 -0.02 14 55 None
NVDA Options Chain 219.22 Call 250.00 8/21 No 0.35 0.37 0.35 -0.12 -25.54% 11,802 91,597 0.39 0.04 13 58 None
RKLB Options Chain 74.82 Call 85.00 8/07 No 0.06 0.08 0.07 -0.12 -63.16% 11,782 5,387 1.20 0.03 7 44 None
SPCX Options Chain 110.02 Put 95.00 8/14 Yes 0.57 0.61 0.60 -1.56 -72.23% 11,748 11,833 0.94 -0.08 3 33 None
TTD Options Chain 18.97 Put 16.50 8/07 Yes 0.70 0.72 0.70 +0.43 +159.26% 11,712 1,645 3.42 -0.31 13 48 None
XYZ Options Chain 83.07 Call 85.00 8/21 Yes 0.73 1.01 0.77 -3.76 -83.01% 11,697 11,218 0.43 0.23 10 55 None
MSFT Options Chain 485.73 Put 495.00 8/07 No 1.86 2.02 1.90 -7.56 -79.92% 11,688 708 0.38 -0.31 14 72 None
SPCX Options Chain 110.02 Call 115.00 8/14 Yes 6.45 6.60 6.52 +1.72 +35.84% 11,681 5,165 0.97 0.52 3 33 None
SMCI Options Chain 30.25 Call 31.00 8/14 Yes 1.52 1.62 1.58 -0.60 -27.53% 11,674 2,336 1.27 0.43 14 55 None
NOK Options Chain 9.57 Call 11.00 9/18 No 0.38 0.43 0.38 -0.07 -15.56% 11,664 33,006 0.69 0.31 11 44 None
ET Options Chain 20.43 Call 17.00 10/16 Yes 3.00 4.45 3.45 0.00 0.00% 11,616 1,660 0.69 1.00 12 64 None
MU Options Chain 876.20 Put 890.00 8/07 No 19.65 20.70 20.81 -7.71 -27.04% 11,616 1,358 0.85 -0.56 12 68 None
GOOGL Options Chain 364.70 Call 360.00 8/07 No 1.58 1.68 1.62 -4.48 -73.45% 11,615 5,959 0.32 0.37 10 65 None
MSTR Options Chain 97.82 Put 50.00 8/14 No 0.02 0.05 0.03 -0.01 -25.00% 11,556 11,102 1.78 0.00 4 58 None
IREN Options Chain 38.60 Call 40.00 9/18 Yes 4.95 5.05 5.02 -0.87 -14.78% 11,495 13,718 1.10 0.53 9 42 None
SNDK Options Chain 1,243.99 Call 1,300.00 8/07 No 17.20 18.20 17.50 -92.50 -84.10% 11,426 1,119 1.26 0.35 3 22 None
FIG Options Chain 23.84 Put 22.00 8/07 No 0.05 0.12 0.08 -0.12 -60.00% 11,419 11,416 1.31 -0.09 3 19 None
SPCX Options Chain 110.02 Call 114.00 8/07 Yes 3.55 3.65 3.55 +0.73 +25.89% 11,305 2,398 1.33 0.55 3 33 None
SPCX Options Chain 110.02 Call 117.00 8/07 Yes 2.28 2.36 2.32 +0.21 +9.96% 11,300 4,095 1.37 0.40 3 33 None
SOFI Options Chain 18.20 Call 18.00 8/07 No 0.25 0.26 0.25 -0.20 -44.45% 11,255 20,614 0.54 0.59 10 50 None
AMC Options Chain 2.67 Call 3.00 8/21 No 0.08 0.09 0.09 -0.03 -25.00% 11,141 91,739 1.05 0.28 7 30 None
PFE Options Chain 25.76 Put 24.50 8/07 Yes 0.00 0.01 0.01 0.00 0.00% 10,968 17,529 0.66 0.00 8 64 None
MU Options Chain 876.20 Put 880.00 8/07 No 14.30 15.20 14.25 -8.85 -38.32% 10,923 1,258 0.86 -0.46 12 68 None
SPCX Options Chain 110.02 Put 105.00 8/14 Yes 2.31 2.38 2.35 -3.30 -58.41% 10,914 11,262 0.93 -0.23 3 33 None
NVDA Options Chain 219.22 Call 222.50 8/12 No 2.37 2.45 2.33 -1.02 -30.45% 10,867 7,038 0.35 0.36 13 58 None
MSTR Options Chain 97.82 Call 94.00 8/07 No 3.25 3.65 3.05 -2.58 -45.83% 10,858 9,445 0.78 0.78 4 58 None
SPCX Options Chain 110.02 Call 110.00 8/14 Yes 9.00 9.15 9.00 +2.36 +35.55% 10,847 4,633 0.94 0.65 3 33 None
AMD Options Chain 482.05 Call 495.00 8/07 No 5.40 5.85 5.80 -1.54 -20.99% 10,831 3,869 0.81 0.40 11 60 None
AAPL Options Chain 312.46 Put 325.00 8/07 No 11.40 14.10 12.57 -2.48 -16.48% 10,809 8,721 0.60 -0.98 9 66 None
SPCX Options Chain 110.02 Call 130.00 8/14 Yes 2.26 2.34 2.30 +0.39 +20.42% 10,784 7,073 1.05 0.23 3 33 None
UBER Options Chain 68.12 Call 75.00 8/21 Yes 0.55 0.58 0.58 +0.27 +87.10% 10,765 17,127 0.35 0.21 7 55 None
ORCL Options Chain 144.39 Call 145.00 8/21 No 6.35 6.70 6.45 -1.00 -13.43% 10,734 16,491 0.61 0.50 9 60 None
AAPL Options Chain 312.46 Call 327.50 8/07 No 0.01 0.02 0.02 -0.11 -84.62% 10,717 5,872 0.39 0.01 9 66 None
CIFR Options Chain 18.88 Call 20.00 9/18 No 2.12 2.20 2.13 -0.38 -15.14% 10,712 31,992 1.13 0.48 4 39 None
MRNA Options Chain 56.40 Call 60.00 8/14 No 0.50 0.75 0.53 -0.88 -62.42% 10,708 423 0.78 0.20 8 42 None
IREN Options Chain 38.60 Put 30.00 8/21 No 0.55 0.59 0.57 -0.04 -6.56% 10,696 26,957 1.12 -0.12 9 42 None
SMCI Options Chain 30.25 Call 33.50 8/14 Yes 0.88 0.95 0.92 -0.60 -39.48% 10,630 372 1.31 0.28 14 55 None
CE Options Chain 43.14 Call 45.00 9/18 No 2.45 2.90 2.82 +0.27 +10.59% 10,576 10,742 0.51 0.49 10 49 None
RIOT Options Chain 21.60 Put 18.50 8/07 Yes 0.00 0.04 0.02 -0.04 -66.67% 10,568 11,466 1.70 -0.03 5 44 None
RIOT Options Chain 21.60 Put 21.50 8/14 Yes 1.39 1.66 1.48 -0.19 -11.38% 10,540 58 1.13 -0.48 5 44 None
SPCX Options Chain 110.02 Put 90.00 8/21 Yes 0.81 0.85 0.83 -1.35 -61.93% 10,537 25,360 0.91 -0.08 3 33 None
TTD Options Chain 18.97 Call 20.00 8/07 Yes 0.52 0.59 0.55 -0.29 -34.53% 10,536 4,852 3.60 0.28 13 48 None
RIOT Options Chain 21.60 Put 19.50 8/07 Yes 0.05 0.10 0.08 -0.06 -42.86% 10,525 11,292 1.33 -0.13 5 44 None
INTC Options Chain 100.90 Put 100.00 8/07 No 1.87 2.00 1.98 -0.25 -11.22% 10,500 4,045 0.88 -0.51 5 56 None
RIOT Options Chain 21.60 Put 22.50 8/14 Yes 2.09 2.38 2.09 +0.12 +6.10% 10,487 1,058 1.22 -0.58 5 44 None
HTZ Options Chain 2.02 Put 2.00 8/14 Yes 0.23 0.28 0.27 -0.27 -50.00% 10,485 259 2.35 -0.42 10 21 None
RIVN Options Chain 15.57 Call 16.00 8/07 No 0.04 0.06 0.06 -0.07 -53.85% 10,465 11,309 0.60 0.19 7 37 None
SPCX Options Chain 110.02 Put 100.00 9/18 Yes 5.90 6.00 6.00 -2.90 -32.59% 10,455 23,692 0.82 -0.26 3 33 None
SPCX Options Chain 110.02 Call 160.00 8/21 Yes 0.92 0.98 0.95 +0.02 +2.16% 10,452 34,344 1.11 0.09 3 33 None
UTHR Options Chain 519.01 Call 550.00 8/21 Yes 5.20 8.00 7.90 +3.50 +79.55% 10,448 504 0.31 0.34 13 68 None
ECHO Options Chain 86.90 Put 135.00 8/21 Yes 45.90 49.90 47.41 -3.09 -6.12% 10,419 2,510 1.76 -1.00 3 51 None
CE Options Chain 43.14 Call 55.00 9/18 No 0.50 0.70 0.60 +0.19 +46.35% 10,399 10,161 0.56 0.15 10 49 None
AAPL Options Chain 312.46 Call 330.00 8/07 No 0.01 0.02 0.02 -0.07 -77.78% 10,380 7,001 0.42 0.00 9 66 None
XYZ Options Chain 83.07 Call 90.00 9/18 Yes 1.19 1.36 1.24 -2.76 -69.00% 10,379 2,209 0.41 0.20 10 55 None
NVDA Options Chain 219.22 Call 235.00 8/12 No 0.30 0.34 0.32 -0.26 -44.83% 10,140 1,374 0.37 0.07 13 58 None
VZLA Options Chain 3.59 Call 5.00 9/18 Yes 0.05 0.10 0.08 -0.04 -33.34% 10,137 31,011 0.85 0.15 8 19 None
META Options Chain 588.77 Call 610.00 8/07 No 0.51 0.57 0.54 -1.76 -76.53% 10,116 4,909 0.45 0.08 12 73 None
SPCX Options Chain 110.02 Put 111.00 8/07 Yes 1.42 1.48 1.51 -5.04 -76.95% 10,111 4,760 1.27 -0.30 3 33 None
MRNA Options Chain 56.40 Call 56.00 8/14 No 1.26 1.70 1.48 -1.22 -45.19% 10,108 31 0.73 0.38 8 42 None
PLTR Options Chain 156.98 Call 162.50 8/07 Yes 0.29 0.30 0.29 -1.10 -79.14% 10,100 6,756 0.64 0.12 12 53 None
AMC Options Chain 2.67 Put 2.00 9/18 No 0.09 0.10 0.09 0.00 0.00% 10,091 10,171 0.99 -0.17 7 30 None
HAL Options Chain 32.51 Put 32.00 8/21 No 0.58 0.75 0.66 -0.37 -35.93% 10,073 1,034 0.35 -0.39 12 56 None
CIFR Options Chain 18.88 Call 28.00 8/21 No 0.11 0.14 0.15 -0.05 -25.00% 10,073 26,131 1.28 0.05 4 39 None
NVDA Options Chain 219.22 Put 135.00 8/21 No 0.03 0.04 0.04 +0.01 +33.34% 10,063 10,471 0.90 0.00 13 58 None
EIX Options Chain 68.93 Call 82.50 1/15 No 0.95 1.45 1.35 -0.40 -22.86% 10,061 276 0.32 0.16 9 66 None
UTHR Options Chain 519.01 Call 580.00 8/21 Yes 0.00 2.40 2.55 +0.48 +23.19% 10,030 255 0.36 0.15 13 68 None
MU Options Chain 876.20 Call 890.00 8/07 No 11.70 12.30 11.74 -20.44 -63.52% 10,024 1,093 0.87 0.44 12 68 None
FUN Options Chain 18.76 Call 25.00 12/18 Yes 0.55 0.75 0.65 -0.83 -56.09% 10,022 209 0.71 0.20 5 37 None
EIX Options Chain 68.93 Put 52.50 1/15 No 1.05 1.65 1.40 +0.75 +115.39% 10,010 155 0.39 -0.15 9 66 None
FUN Options Chain 18.76 Put 12.50 12/18 Yes 1.05 1.50 1.18 +0.18 +18.00% 10,007 45 0.77 -0.24 5 37 None
FUN Options Chain 18.76 Call 20.00 12/18 Yes 1.15 1.60 1.40 -1.07 -43.32% 10,004 835 0.70 0.37 5 37 None
CRCL Options Chain 61.88 Call 70.00 8/07 No 0.09 0.12 0.09 -0.36 -80.00% 10,004 8,042 1.21 0.05 3 21 None
AMD Options Chain 482.05 Put 297.50 8/14 No 0.05 0.11 0.10 -0.04 -28.58% 10,003 11 1.26 0.00 11 60 None
UTHR Options Chain 519.01 Put 480.00 8/21 Yes 0.00 1.60 1.70 -6.00 -77.93% 10,003 1 0.39 -0.07 13 68 None
FUN Options Chain 18.76 Put 10.00 12/18 Yes 0.40 0.70 0.55 -0.02 -3.51% 10,002 43 0.80 -0.13 5 37 None
NVDA Options Chain 219.22 Put 220.00 8/10 No 3.20 3.40 3.45 -0.60 -14.82% 9,974 3,503 0.31 -0.56 13 58 None
MSFT Options Chain 485.73 Call 515.00 8/07 No 0.43 0.47 0.44 +0.23 +109.53% 9,972 3,509 0.42 0.09 14 72 None
AAPL Options Chain 312.46 Call 315.00 8/21 No 5.10 5.35 5.19 -0.06 -1.15% 9,965 11,251 0.25 0.45 9 66 None
INTC Options Chain 100.90 Call 106.00 8/07 No 0.23 0.26 0.24 -0.89 -78.77% 9,955 7,720 0.90 0.11 5 56 None
NVDA Options Chain 219.22 Put 215.00 8/19 No 4.10 4.20 4.20 +0.22 +5.53% 9,926 144 0.37 -0.38 13 58 None
OPEN Options Chain 3.76 Call 4.00 8/07 Yes 0.00 0.01 0.01 -0.03 -75.00% 9,915 25,318 1.88 0.00 6 31 None
SOFI Options Chain 18.20 Put 18.00 8/07 No 0.15 0.16 0.15 -0.03 -16.67% 9,786 10,516 0.52 -0.41 10 50 None
PZZA Options Chain 29.85 Put 25.00 8/21 Yes 1.10 1.45 1.15 +0.60 +109.10% 9,705 8,449 0.61 -0.50 8 41 None
MU Options Chain 876.20 Call 895.00 8/07 No 9.90 10.40 10.10 -21.90 -68.44% 9,685 474 0.87 0.39 12 68 None
TEAM Options Chain 109.50 Call 140.00 9/18 Yes 4.90 5.40 5.20 +0.20 +4.00% 9,681 356 0.93 0.27 8 47 None
CVX Options Chain 186.70 Call 192.50 8/07 No 0.35 0.42 0.41 +0.20 +95.24% 9,613 438 0.36 0.18 13 77 None
WFC Options Chain 89.50 Call 80.00 8/21 No 7.20 7.70 7.75 -1.50 -16.22% 9,603 1,877 0.43 1.00 15 74 None
PLTR Options Chain 156.98 Call 170.00 8/07 Yes 0.04 0.05 0.05 -0.25 -83.34% 9,574 20,518 0.81 0.01 12 53 None
MARA Options Chain 11.25 Call 12.00 8/07 Yes 0.08 0.10 0.10 -0.13 -56.53% 9,571 42,747 2.10 0.15 4 41 None
BYND Options Chain 0.60 Call 0.50 8/07 No 0.03 0.04 0.04 -0.11 -73.34% 9,567 12,714 2.21 0.72 9 18 None
NN Options Chain 14.98 Call 16.00 8/07 No 0.05 0.70 0.16 -1.14 -87.70% 9,548 12,021 1.73 0.21 4 17 None
AGNC Options Chain 10.68 Put 11.00 9/25 No 0.54 0.73 0.65 % 9,525 0 0.25 -0.63 18 62 None
MSFT Options Chain 485.73 Put 485.00 8/07 No 0.36 0.41 0.39 -3.84 -90.78% 9,520 2,656 0.42 -0.09 14 72 None
NVDA Options Chain 219.22 Put 200.00 8/07 No 0.03 0.04 0.04 -0.03 -42.86% 9,487 15,973 0.78 0.00 13 58 None
IREN Options Chain 38.60 Call 40.00 8/21 No 2.45 2.63 2.50 -0.75 -23.08% 9,481 6,650 1.08 0.46 9 42 None
SOFI Options Chain 18.20 Put 17.50 8/07 No 0.03 0.04 0.04 -0.01 -20.00% 9,461 14,663 0.57 -0.10 10 50 None
SPCX Options Chain 110.02 Put 110.00 8/14 Yes 4.05 4.15 4.20 -4.20 -50.00% 9,439 10,245 0.94 -0.35 3 33 None
ONDS Options Chain 8.84 Call 9.00 8/07 No 0.08 0.09 0.09 -0.13 -59.10% 9,439 16,228 1.07 0.30 9 38 None
INTC Options Chain 100.90 Call 108.00 8/07 No 0.10 0.12 0.11 -0.66 -85.72% 9,400 20,582 0.92 0.05 5 56 None
NVDA Options Chain 219.22 Call 222.50 8/21 No 5.00 5.10 5.00 -0.55 -9.91% 9,388 5,115 0.37 0.43 13 58 None
DOCS Options Chain 21.36 Call 22.50 8/21 Yes 1.60 1.75 1.60 -0.35 -17.95% 9,367 11,089 1.42 0.43 8 45 None
NVDA Options Chain 219.22 Put 207.50 8/07 No 0.08 0.10 0.10 -0.14 -58.34% 9,325 13,129 0.57 -0.03 13 58 None
BYND Options Chain 0.60 Call 1.00 8/21 No 0.00 0.01 0.01 -0.03 -75.00% 9,296 48,477 2.16 0.01 9 18 None
SPCX Options Chain 110.02 Put 100.00 8/21 Yes 2.42 2.49 2.46 -2.74 -52.70% 9,270 28,018 0.89 -0.19 3 33 None
TSLA Options Chain 321.50 Call 350.00 8/07 No 0.04 0.05 0.05 -0.12 -70.59% 9,252 20,127 0.75 0.00 8 58 None
PLTR Options Chain 156.98 Call 167.50 8/07 Yes 0.07 0.08 0.07 -0.42 -85.72% 9,185 9,009 0.73 0.03 12 53 None
INTC Options Chain 100.90 Call 112.00 8/07 No 0.02 0.03 0.02 -0.30 -93.75% 9,172 1,862 0.99 0.01 5 56 None
TSLA Options Chain 321.50 Call 325.00 8/10 No 2.47 2.53 2.50 -1.86 -42.67% 9,172 953 0.35 0.32 8 58 None
TE Options Chain 5.37 Call 6.00 8/07 No 0.15 0.20 0.18 -0.07 -28.00% 9,092 4,007 2.80 0.34 3 16 None
NVDA Options Chain 219.22 Call 235.00 8/21 No 1.54 1.58 1.51 -0.39 -20.53% 9,085 31,708 0.36 0.18 13 58 None
NVDA Options Chain 219.22 Call 232.50 8/14 No 0.84 0.89 0.83 -0.42 -33.60% 9,085 21,230 0.37 0.14 13 58 None
FLNC Options Chain 14.23 Call 20.00 8/21 Yes 0.05 0.15 0.11 -0.61 -84.73% 9,076 13,927 1.34 0.08 9 31 None
VALE Options Chain 14.84 Call 17.00 1/15 No 0.41 0.48 0.45 -0.04 -8.17% 9,074 36,786 0.31 0.26 9 49 None
ORCL Options Chain 144.39 Call 145.00 8/07 No 1.27 1.33 1.29 -1.44 -52.75% 9,043 6,177 0.64 0.39 9 60 None
MU Options Chain 876.20 Call 905.00 8/07 No 6.90 7.30 6.95 -18.05 -72.20% 8,982 757 0.87 0.30 12 68 None
TSLA Options Chain 321.50 Put 330.00 8/07 No 10.60 10.90 10.70 +0.73 +7.33% 8,925 3,674 0.41 -0.90 8 58 None
NVDA Options Chain 219.22 Call 237.50 8/07 No 0.00 0.01 0.01 -0.07 -87.50% 8,919 2,576 0.58 0.00 13 58 None
MU Options Chain 876.20 Call 1,000.00 8/14 No 8.65 9.10 8.71 -9.29 -51.62% 8,904 2,269 0.82 0.17 12 68 None
AAPL Options Chain 312.46 Call 317.50 8/10 No 0.90 0.96 0.92 -0.43 -31.86% 8,901 3,474 0.21 0.24 9 66 None
NVDA Options Chain 219.22 Put 230.00 8/07 No 10.85 12.60 11.29 +1.13 +11.13% 8,866 518 0.54 -0.99 13 58 None
MU Options Chain 876.20 Call 930.00 8/07 No 2.46 2.69 2.56 -13.29 -83.85% 8,856 2,367 0.89 0.13 12 68 None
RUN Options Chain 9.16 Call 11.00 8/07 Yes 0.01 0.02 0.03 -0.51 -94.45% 8,838 1,963 1.63 0.00 16 54 None
NVDA Options Chain 219.22 Call 227.50 8/10 No 0.41 0.43 0.41 -0.55 -57.30% 8,782 1,338 0.31 0.12 13 58 None
NVDA Options Chain 219.22 Put 217.50 8/10 No 2.06 2.17 2.23 -0.57 -20.36% 8,781 917 0.31 -0.42 13 58 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
IREN Options Chain 38.60 Call 40.00 8/07 No 0.30 0.33 0.30 -0.77 -71.97% 8,763 13,128 1.27 0.23 9 42 None
ONDS Options Chain 8.84 Call 9.50 8/07 No 0.02 0.03 0.03 -0.05 -62.50% 8,760 19,472 1.22 0.08 9 38 None
META Options Chain 588.77 Call 600.00 8/21 No 13.50 13.90 13.66 -1.44 -9.54% 8,758 10,989 0.37 0.43 12 73 None
WBD Options Chain 26.14 Put 25.00 10/16 No 0.27 0.33 0.35 -0.10 -22.23% 8,705 150,923 0.18 -0.29 3 19 None
SKHY Options Chain 151.03 Put 127.00 8/14 No 2.85 3.10 3.00 +0.65 +27.66% 8,700 1,153 1.13 -0.20 3 22 None
UNH Options Chain 413.05 Call 405.00 8/07 No 2.29 2.70 2.54 -7.55 -74.83% 8,684 137 0.34 0.44 12 63 None
ON Options Chain 76.91 Put 70.00 9/18 Yes 3.25 3.50 3.33 -1.07 -24.32% 8,639 9,050 0.68 -0.28 9 57 None
IREN Options Chain 38.60 Put 40.00 8/21 No 4.40 4.60 4.27 +0.02 +0.48% 8,622 10,203 1.10 -0.54 9 42 None
GME Options Chain 19.23 Call 19.50 8/07 No 0.06 0.08 0.06 -0.04 -40.00% 8,609 6,380 0.40 0.26 10 39 None
EVTL Options Chain 1.29 Put 1.50 8/21 Yes 0.25 0.40 0.40 +0.05 +14.29% 8,600 11,419 1.32 -0.71 8 29 None
SPCX Options Chain 110.02 Put 106.00 8/07 Yes 0.37 0.41 0.39 -3.43 -89.80% 8,593 3,364 1.25 -0.11 3 33 None
NOK Options Chain 9.57 Put 10.00 9/18 No 1.11 1.21 1.17 +0.05 +4.47% 8,585 48,695 0.69 -0.54 11 44 None
BYND Options Chain 0.60 Call 0.50 8/14 No 0.03 0.09 0.04 -0.10 -71.43% 8,584 9,937 1.28 0.70 9 18 None
NVDA Options Chain 219.22 Put 225.00 8/14 No 8.20 8.90 8.50 +0.10 +1.19% 8,580 1,034 0.36 -0.69 13 58 None
GOOGL Options Chain 364.70 Put 355.00 8/07 No 1.24 1.36 1.33 -0.52 -28.11% 8,578 2,440 0.34 -0.32 10 65 None
HOOD Options Chain 90.71 Put 60.00 8/21 No 0.02 0.34 0.04 +0.01 +33.34% 8,561 3,461 1.01 0.00 10 53 None
T Options Chain 23.06 Put 23.50 8/07 No 0.07 0.09 0.08 -0.45 -84.91% 8,531 4,588 0.31 -0.29 14 70 None
SPCX Options Chain 110.02 Call 155.00 8/21 Yes 1.13 1.22 1.15 +0.03 +2.68% 8,520 11,016 1.09 0.10 3 33 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
INTC Options Chain 100.90 Put 99.00 8/07 No 1.39 1.49 1.42 -0.31 -17.92% 8,507 6,718 0.88 -0.42 5 56 None
NVDA Options Chain 219.22 Call 212.50 8/14 No 8.60 8.90 9.00 -0.35 -3.75% 8,486 6,865 0.37 0.71 13 58 None
PLTR Options Chain 156.98 Call 165.00 8/14 Yes 1.54 1.65 1.61 -1.16 -41.88% 8,407 7,313 0.50 0.25 12 53 None
TSLA Options Chain 321.50 Call 320.00 8/10 No 4.30 4.40 4.25 -2.75 -39.29% 8,372 1,196 0.34 0.49 8 58 None
NVDA Options Chain 219.22 Put 195.00 8/14 No 0.24 0.26 0.25 -0.06 -19.36% 8,368 3,510 0.46 -0.04 13 58 None
MSTR Options Chain 97.82 Call 95.00 8/07 No 2.56 2.77 2.67 -1.93 -41.96% 8,340 11,938 0.75 0.69 4 58 None
INTC Options Chain 100.90 Call 103.00 8/07 No 0.70 0.73 0.70 -1.39 -66.51% 8,333 2,269 0.90 0.26 5 56 None
WULF Options Chain 19.04 Put 15.00 9/04 Yes 0.57 0.90 0.71 +0.02 +2.90% 8,305 132 0.96 -0.23 2 38 None
PLTR Options Chain 156.98 Call 160.00 8/14 Yes 2.96 3.05 3.00 -1.55 -34.07% 8,298 4,286 0.50 0.39 12 53 None
AAPL Options Chain 312.46 Call 322.50 8/10 No 0.26 0.33 0.33 -0.30 -47.62% 8,242 1,052 0.23 0.10 9 66 None
GME Options Chain 19.23 Call 20.00 8/07 No 0.02 0.03 0.03 -0.01 -25.00% 8,241 9,991 0.56 0.06 10 39 None
TSLA Options Chain 321.50 Call 350.00 8/14 No 1.00 1.02 1.02 -0.53 -34.20% 8,225 6,623 0.47 0.12 8 58 None
NFLX Options Chain 74.20 Put 73.00 8/07 No 0.25 0.28 0.28 -0.13 -31.71% 8,223 2,900 0.35 -0.29 9 63 None
PZZA Options Chain 29.85 Put 22.50 9/18 Yes 0.50 0.95 0.80 +0.30 +60.00% 8,192 8,332 0.53 -0.26 8 41 None
NVDA Options Chain 219.22 Put 205.00 8/07 No 0.05 0.06 0.05 -0.10 -66.67% 8,190 13,231 0.62 -0.01 13 58 None
SPCX Options Chain 110.02 Call 110.00 8/21 Yes 10.55 11.40 11.00 +2.50 +29.42% 8,189 1,779 0.90 0.63 3 33 None
SPCX Options Chain 110.02 Put 104.00 8/07 Yes 0.20 0.23 0.22 -2.73 -92.55% 8,186 4,636 1.26 -0.07 3 33 None
DDOG Options Chain 278.00 Put 180.00 9/18 Yes 2.03 2.32 2.14 +0.56 +35.45% 8,172 214 0.59 -0.09 8 54 None
ET Options Chain 20.43 Call 18.00 8/21 Yes 2.59 2.80 2.64 +0.18 +7.32% 8,152 1,049 0.74 1.00 12 64 None
MU Options Chain 876.20 Put 895.00 8/07 No 22.60 24.15 23.74 -8.96 -27.41% 8,122 443 0.85 -0.61 12 68 None
U Options Chain 35.47 Call 45.00 8/14 Yes 0.43 0.52 0.55 +0.04 +7.85% 8,121 522 0.75 0.22 6 47 None
NFLX Options Chain 74.20 Call 73.00 8/07 No 0.94 0.99 0.94 -0.68 -41.98% 8,079 11,919 0.36 0.71 9 63 None
IONQ Options Chain 40.39 Put 25.00 8/21 Yes 0.01 0.14 0.04 -0.05 -55.56% 8,073 5,463 1.13 0.00 9 44 None
OPEN Options Chain 3.76 Put 3.50 8/07 Yes 0.09 0.10 0.09 +0.07 +350.00% 8,064 9,010 0.83 -0.64 6 31 None
NVDA Options Chain 219.22 Call 240.00 8/21 No 0.92 0.95 0.92 -0.28 -23.34% 8,024 38,765 0.37 0.12 13 58 None
INTC Options Chain 100.90 Put 98.00 8/07 No 1.00 1.11 1.06 -0.44 -29.34% 8,024 1,589 0.89 -0.34 5 56 None
OXY Options Chain 54.70 Call 60.00 8/14 Yes 0.20 0.26 0.26 +0.10 +62.50% 8,014 576 0.40 0.14 10 55 None
PFE Options Chain 25.76 Call 26.00 8/07 Yes 0.23 0.26 0.24 +0.14 +140.00% 8,005 20,006 0.21 0.75 8 64 None
NVDA Options Chain 219.22 Put 225.00 8/07 No 6.10 6.80 6.50 -0.10 -1.52% 8,000 1,268 0.42 -0.91 13 58 None
AMD Options Chain 482.05 Call 510.00 8/07 No 1.76 1.91 1.90 -1.90 -50.00% 7,988 1,988 0.81 0.16 11 60 None
SPCX Options Chain 110.02 Call 119.00 8/07 Yes 1.67 1.74 1.70 -0.05 -2.86% 7,979 3,220 1.40 0.31 3 33 None
NN Options Chain 14.98 Call 15.00 8/07 No 0.40 0.50 0.43 -1.12 -72.26% 7,974 9,056 1.20 0.55 4 17 None
PFE Options Chain 25.76 Call 28.00 9/18 Yes 0.17 0.19 0.18 +0.04 +28.58% 7,938 61,007 0.20 0.18 8 64 None
UNIT Options Chain 9.69 Call 16.00 1/15 No 0.20 0.25 0.25 +0.05 +25.00% 7,927 168 0.55 0.20 10 35 None
TSM Options Chain 412.99 Put 350.00 8/21 No 0.47 0.68 0.54 -0.17 -23.95% 7,918 17,581 0.50 -0.03 23 65
Dividend Stock List
BYND Options Chain 0.60 Call 1.00 11/20 No 0.06 0.07 0.07 -0.03 -30.00% 7,887 24,342 1.43 0.34 9 18 None
META Options Chain 588.77 Call 590.00 8/07 No 5.10 5.40 5.30 -2.30 -30.27% 7,884 3,252 0.42 0.51 12 73 None
CLOV Options Chain 4.53 Call 4.50 8/21 No 0.25 0.40 0.30 +0.13 +76.48% 7,881 3,561 0.61 0.64 9 28 None
MRNA Options Chain 56.40 Call 59.00 8/07 No 0.01 0.08 0.04 -0.58 -93.55% 7,843 11,407 0.92 0.02 8 42 None
HTZ Options Chain 2.02 Put 1.50 9/11 Yes 0.12 0.15 0.15 -0.09 -37.50% 7,842 570 1.57 -0.21 10 21 None
NVDA Options Chain 219.22 Put 220.00 8/14 No 5.15 5.30 5.30 -0.20 -3.64% 7,805 2,139 0.36 -0.53 13 58 None
F Options Chain 14.18 Put 13.00 9/18 No 0.29 0.33 0.31 +0.07 +29.17% 7,796 20,726 0.33 -0.29 9 47 None
MSTR Options Chain 97.82 Call 105.00 8/07 No 0.06 0.10 0.08 -0.42 -84.00% 7,760 14,712 0.88 0.03 4 58 None
MARA Options Chain 11.25 Put 10.50 8/07 Yes 0.31 0.32 0.32 +0.15 +88.24% 7,754 32,718 1.82 -0.41 4 41 None
SMCI Options Chain 30.25 Call 28.00 8/07 No 1.40 1.55 1.55 -0.97 -38.50% 7,738 12,211 1.08 0.85 14 55 None
AMD Options Chain 482.05 Call 520.00 8/07 No 0.72 0.82 0.80 -1.52 -65.52% 7,718 2,987 0.82 0.07 11 60 None
AAPL Options Chain 312.46 Call 325.00 8/10 No 0.18 0.21 0.20 -0.21 -51.22% 7,696 924 0.24 0.06 9 66 None
NVDA Options Chain 219.22 Put 200.00 8/21 No 1.08 1.12 1.07 -0.19 -15.08% 7,689 43,983 0.40 -0.12 13 58 None
TTD Options Chain 18.97 Put 14.00 8/07 Yes 0.09 0.11 0.10 +0.08 +400.00% 7,675 734 3.22 -0.07 13 48 None
MU Options Chain 876.20 Put 860.00 8/07 No 6.70 7.00 6.95 -9.63 -58.09% 7,670 879 0.85 -0.27 12 68 None
RUN Options Chain 9.16 Call 10.00 11/20 Yes 1.50 1.73 1.56 -0.83 -34.73% 7,659 880 0.91 0.54 16 54 None
HTZ Options Chain 2.02 Put 1.50 8/07 Yes 0.00 0.01 0.01 -0.12 -92.31% 7,654 3,325 3.75 -0.05 10 21 None
NVDA Options Chain 219.22 Call 222.50 8/14 No 3.20 3.30 3.20 -0.70 -17.95% 7,634 4,460 0.36 0.39 13 58 None
AAPL Options Chain 312.46 Put 302.50 8/07 No 0.06 0.09 0.08 -0.37 -82.23% 7,628 3,380 0.35 -0.04 9 66 None
INTC Options Chain 100.90 Call 84.00 8/07 No 15.55 16.45 16.70 -1.92 -10.32% 7,621 6,048 2.66 1.00 5 56 None
CVNA Options Chain 69.36 Call 70.00 8/21 No 2.36 2.64 2.55 -0.80 -23.89% 7,602 10,227 0.57 0.45 8 51 None
DELL Options Chain 464.18 Call 500.00 8/21 No 8.60 9.50 9.00 -9.88 -52.34% 7,588 3,577 0.80 0.23 11 52 None
SPCX Options Chain 110.02 Call 135.00 8/14 Yes 1.62 1.69 1.60 +0.29 +22.14% 7,565 8,935 1.09 0.17 3 33 None
SPCX Options Chain 110.02 Call 145.00 8/14 Yes 0.86 0.92 0.87 +0.02 +2.36% 7,551 3,852 1.16 0.10 3 33 None
MU Options Chain 876.20 Call 915.00 8/07 No 4.70 5.00 4.80 -16.20 -77.15% 7,547 753 0.88 0.22 12 68 None
LCID Options Chain 6.70 Put 7.00 8/21 Yes 0.49 0.61 0.55 -0.25 -31.25% 7,546 23,011 0.88 -0.50 6 27 None
MRNA Options Chain 56.40 Call 63.00 8/07 No 0.00 0.01 0.01 -0.17 -94.45% 7,533 11,424 1.21 0.00 8 42 None
USFD Options Chain 100.49 Call 115.00 8/21 Yes 0.05 0.40 0.27 -0.48 -64.00% 7,529 2 0.23 0.14 12 58 None
TSLA Options Chain 321.50 Call 325.00 8/14 No 5.65 5.75 5.64 -1.76 -23.79% 7,525 3,419 0.42 0.40 8 58 None
REAL Options Chain 12.69 Call 12.50 8/21 Yes 1.20 1.35 1.35 +0.35 +35.00% 7,520 17,393 1.15 0.57 5 33 None
PTON Options Chain 6.50 Call 7.50 8/14 Yes 0.00 0.05 0.02 -0.13 -86.67% 7,507 8,773 1.50 0.00 7 30 None
TDS Options Chain 36.08 Call 45.00 11/20 Yes 0.00 1.10 0.63 -1.72 -73.20% 7,500 1 0.40 0.18 13 50 None
TDS Options Chain 36.08 Put 30.00 11/20 Yes 0.95 1.25 1.13 -0.17 -13.08% 7,500 2 0.43 -0.22 13 50 None
TDS Options Chain 36.08 Put 25.00 11/20 Yes 0.00 0.95 0.32 % 7,500 0 0.69 -0.07 13 50 None
TDS Options Chain 36.08 Call 40.00 11/20 Yes 1.20 2.50 1.69 -2.21 -56.67% 7,500 24 0.46 0.33 13 50 None
SMCI Options Chain 30.25 Call 28.50 8/07 No 1.03 1.18 1.18 -1.26 -51.64% 7,496 16,417 0.90 0.78 14 55 None
SGI Options Chain 69.58 Call 75.00 8/21 No 0.15 0.35 0.20 -1.95 -90.70% 7,496 12,408 0.51 0.05 3 21 None
GLXY Options Chain 19.07 Put 23.50 8/07 Yes 2.28 4.85 3.36 +1.36 +68.00% 7,465 7,503 5.61 -1.00 6 41 None
UL Options Chain 64.26 Call 60.00 8/21 No 3.30 4.00 3.60 -0.85 -19.11% 7,449 2,101 0.39 0.99 9 57 None
MSFT Options Chain 485.73 Put 492.50 8/07 No 1.24 1.40 1.41 -6.74 -82.70% 7,436 315 0.39 -0.23 14 72 None
AMD Options Chain 482.05 Put 475.00 8/07 No 2.52 2.80 2.68 -6.62 -71.19% 7,418 1,051 0.79 -0.22 11 60 None
AMD Options Chain 482.05 Put 490.00 8/07 No 7.95 8.50 8.21 -8.14 -49.79% 7,412 1,220 0.77 -0.50 11 60 None
MU Options Chain 876.20 Call 925.00 8/07 No 3.10 3.35 3.23 -14.17 -81.44% 7,386 1,257 0.89 0.16 12 68 None
AAPL Options Chain 312.46 Put 327.50 8/07 No 13.30 15.40 14.73 -2.47 -14.36% 7,383 4,768 0.69 -0.99 9 66 None
NVDA Options Chain 219.22 Put 215.00 8/10 No 1.25 1.31 1.30 -0.60 -31.58% 7,369 825 0.32 -0.29 13 58 None
SPCX Options Chain 110.02 Call 125.00 8/14 Yes 3.20 3.30 3.23 +0.73 +29.20% 7,366 2,552 1.02 0.31 3 33 None
GLXY Options Chain 19.07 Put 22.00 8/07 Yes 2.05 3.10 1.93 -0.80 -29.31% 7,355 9,592 3.92 -0.95 6 41 None
NVDA Options Chain 219.22 Call 215.00 8/14 No 6.95 7.20 7.00 -0.75 -9.68% 7,345 14,770 0.37 0.64 13 58 None
F Options Chain 14.18 Put 13.50 8/07 No 0.02 0.03 0.03 +0.02 +200.00% 7,329 3,327 0.40 -0.19 9 47 None
SPCX Options Chain 110.02 Call 170.00 9/18 Yes 2.12 2.23 2.14 +0.36 +20.23% 7,316 9,454 0.91 0.13 3 33 None
NOW Options Chain 113.00 Call 120.00 8/07 No 0.85 0.88 0.87 -0.49 -36.03% 7,260 6,239 0.78 0.30 8 56 None
WDC Options Chain 458.28 Put 250.00 9/18 Yes 1.20 1.50 1.40 -1.38 -49.64% 7,255 529 0.94 -0.01 13 65 None
CVNA Options Chain 69.36 Call 80.00 12/18 No 6.35 6.90 6.62 -0.65 -8.95% 7,240 5,230 0.62 0.43 8 51 None
INTC Options Chain 100.90 Call 83.00 8/07 No 16.55 17.45 17.04 -2.46 -12.62% 7,221 400 2.80 1.00 5 56 None
WFC Options Chain 89.50 Call 77.50 8/21 No 9.65 11.90 10.55 -0.85 -7.46% 7,200 1,484 0.91 1.00 15 74 None
U Options Chain 35.47 Call 40.00 8/07 Yes 1.15 1.57 1.42 +0.31 +27.93% 7,194 5,664 1.17 0.66 6 47 None
FLR Options Chain 50.42 Put 47.50 8/21 Yes 2.55 2.95 2.50 +0.47 +23.16% 7,181 354 0.83 -0.42 15 54 None
MARA Options Chain 11.25 Call 12.50 8/07 Yes 0.05 0.06 0.05 -0.08 -61.54% 7,170 27,717 2.21 0.09 4 41 None
HTZ Options Chain 2.02 Call 1.50 8/14 Yes 0.52 0.58 0.56 +0.34 +154.55% 7,131 20,427 1.86 0.84 10 21 None
CRWV Options Chain 89.00 Call 90.00 8/07 No 0.48 0.55 0.50 -2.60 -83.88% 7,118 4,871 1.12 0.19 3 21 None
AAPL Options Chain 312.46 Call 307.50 8/07 No 5.25 5.70 5.30 +0.60 +12.77% 7,056 9,336 0.30 0.84 9 66 None
RKLB Options Chain 74.82 Call 80.00 8/14 Yes 3.70 3.90 3.85 +0.25 +6.95% 7,053 2,048 1.23 0.42 7 44 None
NVDA Options Chain 219.22 Call 222.50 8/17 No 3.65 4.00 3.63 -0.67 -15.59% 7,049 335 0.34 0.40 13 58 None
PURR Options Chain 6.79 Call 6.00 9/18 No 1.05 1.25 1.25 -0.17 -11.98% 7,013 1,268 0.87 0.70 3 16 None
AAPL Options Chain 312.46 Call 325.00 8/14 No 0.93 1.04 1.00 -0.16 -13.80% 7,009 8,001 0.26 0.16 9 66 None
PURR Options Chain 6.79 Put 6.00 9/18 No 0.40 0.50 0.45 -0.05 -10.00% 7,000 1,246 0.87 -0.30 3 16 None
GOOGL Options Chain 364.70 Call 357.50 8/07 No 2.66 2.89 2.67 -5.28 -66.42% 6,965 4,246 0.32 0.54 10 65 None
SPCX Options Chain 110.02 Call 109.00 8/07 Yes 6.55 7.00 6.65 +2.05 +44.57% 6,960 1,976 1.26 0.79 3 33 None
SPCX Options Chain 110.02 Call 123.00 8/07 Yes 0.88 0.94 0.91 -0.20 -18.02% 6,957 2,314 1.48 0.19 3 33 None
TSLA Options Chain 321.50 Put 315.00 8/10 No 2.44 2.50 2.45 -0.70 -22.23% 6,955 572 0.33 -0.34 8 58 None
SPCX Options Chain 110.02 Put 113.00 8/07 Yes 2.15 2.25 2.23 -5.63 -71.63% 6,950 2,141 1.29 -0.40 3 33 None
AAPL Options Chain 312.46 Call 312.50 8/10 No 2.50 2.82 2.60 -0.45 -14.76% 6,944 1,657 0.20 0.49 9 66 None
MSFT Options Chain 485.73 Put 480.00 8/21 No 4.50 4.90 4.75 -3.85 -44.77% 6,944 3,310 0.31 -0.25 14 72 None
MSFT Options Chain 485.73 Call 500.00 8/10 No 5.60 6.25 5.80 +3.26 +128.35% 6,939 972 0.28 0.50 14 72 None
VG Options Chain 12.50 Call 15.00 8/21 Yes 0.40 0.60 0.50 +0.25 +100.00% 6,937 58,531 0.86 0.33 14 44 None
UBER Options Chain 68.12 Call 72.00 8/07 Yes 0.14 0.18 0.17 +0.08 +88.89% 6,920 3,925 0.43 0.19 7 55 None
PLTR Options Chain 156.98 Call 155.00 8/14 Yes 5.15 5.30 5.20 -1.85 -26.25% 6,916 4,455 0.50 0.56 12 53 None
HTZ Options Chain 2.02 Call 1.50 8/07 Yes 0.49 0.54 0.52 +0.34 +188.89% 6,905 4,047 4.33 0.95 10 21 None
WBD Options Chain 26.14 Call 27.00 10/16 No 0.76 0.83 0.80 +0.25 +45.46% 6,902 21,165 0.23 0.42 3 19 None
SGHC Options Chain 13.11 Call 13.00 12/18 Yes 1.45 1.60 1.50 -0.10 -6.25% 6,890 1,924 0.46 0.58 14 56 None
DKNG Options Chain 21.69 Call 22.00 8/07 Yes 1.23 1.33 1.24 +0.34 +37.78% 6,889 1,824 2.41 0.56 7 43 None
AGNC Options Chain 10.68 Put 10.50 9/25 No 0.25 0.40 0.32 % 6,879 0 0.23 -0.45 18 62 None
TSLA Options Chain 321.50 Put 325.00 8/10 No 7.65 8.00 7.70 +0.20 +2.67% 6,878 1,389 0.34 -0.68 8 58 None
SMCI Options Chain 30.25 Put 17.00 8/21 Yes 0.03 0.07 0.06 +0.02 +50.00% 6,866 1,214 1.34 -0.01 14 55 None
SPCX Options Chain 110.02 Call 150.00 8/14 Yes 0.64 0.68 0.65 -0.01 -1.52% 6,865 4,974 1.20 0.08 3 33 None
IREN Options Chain 38.60 Call 42.00 8/07 No 0.08 0.11 0.10 -0.43 -81.14% 6,862 8,172 1.36 0.08 9 42 None
HTZ Options Chain 2.02 Call 3.00 1/15 Yes 0.45 0.52 0.47 +0.26 +123.81% 6,847 6,573 1.40 0.51 10 21 None