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
FISV Options Chain 53.94 Put 50.00 9/18 No 1.95 2.05 1.99 -0.16 -7.45% 150,730 3,403 0.52 -0.28 3 21 None
FISV Options Chain 53.94 Call 55.00 9/18 No 3.70 4.00 3.80 +0.27 +7.65% 99,141 4,062 0.52 0.52 3 21 None
NKE Options Chain 41.71 Put 40.00 9/18 No 1.26 1.32 1.26 -0.17 -11.89% 88,065 22,898 0.38 -0.33 15 59 None
NVDA Options Chain 200.75 Put 180.00 8/07 No 0.09 0.10 0.09 -0.17 -65.39% 76,740 80,497 0.66 -0.02 13 58 None
NKE Options Chain 41.71 Call 45.00 9/18 No 1.10 1.11 1.10 +0.10 +10.00% 74,592 16,226 0.37 0.32 15 59 None
CRWV Options Chain 71.77 Call 110.00 9/18 No 4.80 5.00 4.89 +2.65 +118.31% 59,024 8,011 1.05 0.29 3 21 None
SIRI Options Chain 29.46 Call 33.00 9/18 No 0.61 0.62 0.62 +0.08 +14.82% 55,652 1,477 0.36 0.27 11 61 None
MSFT Options Chain 461.85 Call 500.00 8/21 No 8.25 8.35 8.30 +5.57 +204.03% 43,996 62,301 0.31 0.36 11 65 None
SPCX Options Chain 107.77 Call 330.00 8/07 Yes 0.15 0.20 0.17 -0.13 -43.34% 43,886 450,769 0.00 0.00 3 33 None
NVDA Options Chain 200.75 Call 210.00 8/07 No 2.77 2.79 2.78 +1.60 +135.60% 42,493 47,590 0.44 0.39 13 58 None
IREN Options Chain 36.80 Put 30.00 8/21 No 0.89 0.93 0.91 -0.52 -36.37% 40,818 29,685 1.31 -0.15 10 46 None
NVDA Options Chain 200.75 Call 205.00 8/07 No 5.30 5.35 5.37 +2.87 +114.80% 35,190 29,686 0.45 0.59 13 58 None
NVDA Options Chain 200.75 Call 210.00 8/05 No 1.75 1.77 1.77 +1.06 +149.30% 34,518 5,025 0.45 0.34 13 58 None
OWL Options Chain 10.30 Put 10.50 8/28 No 0.30 0.35 0.35 -0.54 -60.68% 33,885 310 0.45 -0.36 11 57 None
MSFT Options Chain 461.85 Call 460.00 8/21 No 31.75 32.60 32.31 +15.53 +92.56% 33,285 59,187 0.32 0.79 11 65 None
VG Options Chain 13.38 Call 14.00 8/21 Yes 0.75 0.85 0.80 -0.07 -8.05% 32,117 19,430 0.90 0.43 10 35 None
AMZN Options Chain 270.50 Call 290.00 8/07 No 2.28 2.33 2.30 +1.52 +194.88% 32,007 9,002 0.40 0.34 9 60 None
NVDA Options Chain 200.75 Call 205.00 8/05 No 4.20 4.30 4.31 +2.51 +139.45% 31,787 6,537 0.45 0.61 13 58 None
CRWV Options Chain 71.77 Call 115.00 9/18 No 3.90 4.10 4.10 +2.28 +125.28% 31,264 8,143 1.04 0.25 3 21 None
NVDA Options Chain 200.75 Call 220.00 8/07 No 0.50 0.51 0.51 +0.30 +142.86% 30,469 19,744 0.44 0.11 13 58 None
NVDA Options Chain 200.75 Call 207.50 8/05 No 2.81 2.85 2.84 +1.70 +149.13% 29,601 3,741 0.45 0.47 13 58 None
AAPL Options Chain 308.91 Call 310.00 8/05 No 1.68 1.72 1.72 -2.48 -59.05% 29,571 2,759 0.35 0.35 8 61 None
NVDA Options Chain 200.75 Call 215.00 8/07 No 1.25 1.27 1.25 +0.73 +140.39% 29,498 13,029 0.44 0.22 13 58 None
SOFI Options Chain 16.47 Call 18.00 8/07 No 0.37 0.38 0.38 +0.33 +660.00% 27,604 7,051 0.58 0.40 11 51 None
AAPL Options Chain 308.91 Call 310.00 8/07 No 2.74 2.83 2.79 -2.36 -45.83% 26,097 9,774 0.33 0.39 8 61 None
SOFI Options Chain 16.47 Call 17.50 8/07 No 0.63 0.65 0.63 +0.53 +530.00% 25,315 6,021 0.60 0.58 11 51 None
TSLA Options Chain 311.21 Call 325.00 8/05 No 4.50 4.60 4.60 +2.65 +135.90% 25,052 2,138 0.57 0.37 8 57 None
GOOGL Options Chain 356.13 Call 375.00 8/07 No 6.75 7.10 6.88 +5.63 +450.40% 24,831 1,804 0.38 0.51 14 73 None
SOFI Options Chain 16.47 Put 17.00 8/07 No 0.15 0.16 0.16 -0.71 -81.61% 24,815 4,991 0.60 -0.25 11 51 None
ZM Options Chain 96.07 Call 105.00 8/07 No 0.41 0.42 0.42 +0.13 +44.83% 24,287 114 0.54 0.14 11 59 None
SNAP Options Chain 4.69 Call 5.00 8/07 Yes 0.37 0.38 0.37 +0.13 +54.17% 23,991 18,346 1.66 0.54 8 30 None
BMY Options Chain 65.31 Put 61.00 8/21 No 0.40 0.42 0.42 0.00 0.00% 23,982 24,223 0.32 -0.18 14 68 None
OPEN Options Chain 3.77 Call 4.50 8/07 Yes 0.13 0.14 0.13 +0.05 +62.50% 23,673 14,675 1.72 0.31 6 31 None
TSLA Options Chain 311.21 Call 320.00 8/05 No 7.00 7.10 7.03 +3.95 +128.25% 23,473 2,433 0.56 0.52 8 57 None
IREN Options Chain 36.80 Call 46.00 8/07 No 0.43 0.46 0.45 +0.11 +32.36% 22,379 2,108 1.37 0.16 10 46 None
AMC Options Chain 2.82 Call 3.00 8/21 No 0.22 0.23 0.22 -0.02 -8.34% 22,195 90,484 1.17 0.47 7 30 None
INTC Options Chain 89.23 Put 60.00 8/28 No 0.34 0.48 0.45 0.00 0.00% 21,762 1,800 0.98 -0.05 5 55 None
NIO Options Chain 4.89 Call 6.00 9/18 Yes 0.12 0.13 0.12 0.00 0.00% 21,706 4,148 0.65 0.22 9 30 None
PFE Options Chain 25.04 Call 25.50 8/07 Yes 0.16 0.18 0.17 -0.08 -32.00% 21,256 8,798 0.36 0.29 8 64 None
AAPL Options Chain 308.91 Call 320.00 8/07 No 0.66 0.70 0.68 -1.17 -63.25% 21,115 13,183 0.35 0.13 8 61 None
AMZN Options Chain 270.50 Call 300.00 8/07 No 0.61 0.62 0.61 +0.42 +221.06% 20,265 3,542 0.41 0.12 9 60 None
AMZN Options Chain 270.50 Call 300.00 8/21 No 2.93 3.00 2.95 +1.82 +161.07% 20,228 24,569 0.33 0.26 9 60 None
VG Options Chain 13.38 Call 15.00 8/21 Yes 0.40 0.50 0.45 -0.10 -18.19% 20,120 63,941 0.89 0.30 10 35 None
WULF Options Chain 17.66 Call 27.00 9/18 Yes 0.71 0.73 0.72 +0.12 +20.00% 20,112 9,232 1.03 0.22 2 38 None
SOFI Options Chain 16.47 Call 18.50 8/07 No 0.19 0.20 0.20 +0.17 +566.67% 19,839 4,116 0.56 0.24 11 51 None
KHC Options Chain 25.96 Call 27.00 8/07 Yes 0.32 0.37 0.33 +0.06 +22.23% 19,726 1,291 0.57 0.34 8 58 None
SOFI Options Chain 16.47 Call 17.00 8/07 No 0.98 0.99 0.99 +0.80 +421.06% 19,610 14,497 0.61 0.75 11 51 None
NVDA Options Chain 200.75 Call 200.00 8/07 No 8.80 8.90 8.90 +4.15 +87.37% 19,367 44,910 0.46 0.77 13 58 None
IREN Options Chain 36.80 Call 48.00 8/07 No 0.24 0.27 0.25 +0.04 +19.05% 19,318 2,464 1.37 0.10 10 46 None
SNAP Options Chain 4.69 Call 6.00 8/07 Yes 0.10 0.11 0.10 +0.04 +66.67% 18,611 6,669 1.79 0.20 8 30 None
PFE Options Chain 25.04 Put 24.50 8/07 Yes 0.19 0.21 0.20 0.00 0.00% 18,440 4,842 0.36 -0.31 8 64 None
PLTR Options Chain 122.76 Call 150.00 8/07 Yes 0.92 0.94 0.92 +0.19 +26.03% 17,939 14,416 1.31 0.11 11 52 None
MSFT Options Chain 461.85 Call 500.00 8/07 No 3.20 3.35 3.25 +2.77 +577.09% 17,921 2,653 0.38 0.26 11 65 None
SNAP Options Chain 4.69 Call 5.50 8/07 Yes 0.19 0.20 0.20 +0.10 +100.00% 17,737 11,175 1.77 0.34 8 30 None
PLTR Options Chain 122.76 Call 130.00 8/07 Yes 5.25 5.35 5.25 +1.05 +25.00% 17,737 23,073 1.33 0.42 11 52 None
KHC Options Chain 25.96 Call 27.50 8/07 Yes 0.18 0.22 0.22 +0.04 +22.23% 17,722 357 0.57 0.23 8 58 None
KHC Options Chain 25.96 Call 29.00 8/07 Yes 0.03 0.06 0.06 +0.01 +20.00% 17,708 17,835 0.63 0.07 8 58 None
KHC Options Chain 25.96 Call 28.50 8/07 Yes 0.06 0.10 0.07 -0.02 -22.23% 17,555 17,772 0.59 0.10 8 58 None
TSLA Options Chain 311.21 Put 320.00 8/05 No 4.20 4.30 4.25 -7.35 -63.37% 17,535 289 0.56 -0.48 8 57 None
NOW Options Chain 111.23 Call 140.00 8/21 No 0.79 0.84 0.81 +0.26 +47.28% 16,996 8,607 0.66 0.11 7 54 None
ORCL Options Chain 129.17 Call 150.00 8/21 No 4.65 4.80 4.80 +2.80 +140.00% 16,668 21,507 0.68 0.35 10 71 None
BYND Options Chain 0.57 Call 1.00 8/07 Yes 0.01 0.02 0.01 -0.01 -50.00% 16,607 50,950 3.78 0.09 9 18 None
TSLA Options Chain 311.21 Call 320.00 8/07 No 8.75 8.85 8.75 +4.27 +95.32% 16,509 5,215 0.53 0.52 8 57 None
ORCL Options Chain 129.17 Call 140.00 8/07 No 4.45 4.55 4.47 +3.11 +228.68% 16,504 8,696 0.77 0.51 10 71 None
SNAP Options Chain 4.69 Put 4.00 8/07 Yes 0.04 0.05 0.05 -0.02 -28.58% 16,360 6,974 1.74 -0.09 8 30 None
NVDA Options Chain 200.75 Call 217.50 8/07 No 0.80 0.82 0.81 +0.49 +153.13% 15,959 4,506 0.44 0.16 13 58 None
AAPL Options Chain 308.91 Call 305.00 8/05 No 3.75 3.85 3.80 -2.65 -41.09% 15,909 1,900 0.34 0.59 8 61 None
AMZN Options Chain 270.50 Call 280.00 8/21 No 10.50 10.75 10.55 +5.45 +106.87% 15,809 35,567 0.34 0.62 9 60 None
TGT Options Chain 144.49 Call 160.00 8/07 No 0.10 0.11 0.10 +0.04 +66.67% 15,273 159 0.37 0.04 12 70 None
TSLA Options Chain 311.21 Call 322.50 8/05 No 5.65 5.75 5.70 +3.22 +129.84% 15,255 846 0.57 0.44 8 57 None
WULF Options Chain 17.66 Call 21.00 9/18 Yes 2.00 2.05 2.01 +0.27 +15.52% 15,159 1,649 1.04 0.47 2 38 None
ORCL Options Chain 129.17 Call 160.00 8/07 No 0.45 0.47 0.48 +0.37 +336.37% 15,076 3,532 0.89 0.08 10 71 None
ORCL Options Chain 129.17 Call 140.00 8/21 No 8.35 8.55 8.48 +4.28 +101.91% 15,023 18,679 0.68 0.53 10 71 None
TSLA Options Chain 311.21 Call 330.00 8/05 No 2.80 2.82 2.79 +1.54 +123.20% 14,787 1,991 0.58 0.26 8 57 None
VSAT Options Chain 76.93 Call 95.00 8/21 Yes 4.80 4.90 4.85 +2.40 +97.96% 14,358 133 1.30 0.31 8 53 None
CCJ Options Chain 86.38 Put 70.00 9/11 Yes 0.31 0.67 0.50 -0.34 -40.48% 14,292 1 0.53 -0.07 12 56 None
NVDA Options Chain 200.75 Call 200.00 8/05 No 8.05 8.20 8.18 +4.28 +109.75% 14,160 5,046 0.46 0.83 13 58 None
AMC Options Chain 2.82 Call 3.50 8/21 No 0.11 0.12 0.11 -0.02 -15.39% 14,078 31,171 1.28 0.29 7 30 None
TSLA Options Chain 311.21 Call 350.00 8/07 No 0.89 0.90 0.89 +0.34 +61.82% 14,073 5,013 0.59 0.10 8 57 None
NVDA Options Chain 200.75 Call 207.50 8/07 No 3.85 3.95 3.93 +2.18 +124.58% 14,045 41,633 0.44 0.49 13 58 None
NVDA Options Chain 200.75 Call 220.00 8/21 No 2.70 2.73 2.74 +1.29 +88.97% 13,971 60,675 0.38 0.26 13 58 None
ORCL Options Chain 129.17 Call 150.00 8/07 No 1.45 1.50 1.48 +1.15 +348.49% 13,821 4,170 0.82 0.22 10 71 None
NVDA Options Chain 200.75 Call 210.00 8/21 No 6.15 6.25 6.20 +2.50 +67.57% 13,820 45,652 0.39 0.46 13 58 None
SPCX Options Chain 107.77 Put 90.00 8/07 Yes 1.60 1.65 1.60 -0.42 -20.80% 13,748 14,855 1.86 -0.14 3 33 None
NVDA Options Chain 200.75 Put 180.00 8/21 No 0.67 0.68 0.67 -0.68 -50.37% 13,518 57,064 0.45 -0.06 13 58 None
TSLA Options Chain 311.21 Call 317.50 8/05 No 8.50 8.60 8.50 +4.70 +123.69% 13,462 798 0.56 0.59 8 57 None
TSLA Options Chain 311.21 Call 325.00 8/07 No 6.25 6.35 6.30 +3.19 +102.58% 13,395 5,268 0.53 0.41 8 57 None
TSLA Options Chain 311.21 Call 330.00 8/07 No 4.35 4.45 4.40 +2.24 +103.71% 13,376 17,127 0.54 0.31 8 57 None
AAPL Options Chain 308.91 Call 315.00 8/07 No 1.41 1.45 1.44 -1.61 -52.79% 13,268 3,236 0.34 0.24 8 61 None
SPCX Options Chain 107.77 Put 95.00 8/07 Yes 2.75 2.85 2.80 -0.51 -15.41% 13,063 10,587 1.89 -0.21 3 33 None
RKLB Options Chain 64.95 Call 70.00 8/07 No 3.00 3.05 3.01 +1.51 +100.67% 13,033 2,907 1.12 0.49 7 44 None
NVDA Options Chain 200.75 Call 215.00 8/05 No 0.56 0.57 0.57 +0.30 +111.12% 13,024 2,010 0.46 0.14 13 58 None
AAPL Options Chain 308.91 Put 300.00 8/07 No 1.77 1.86 1.80 -0.31 -14.70% 12,958 10,896 0.33 -0.26 8 61 None
ONDS Options Chain 7.38 Call 9.50 8/07 No 0.07 0.08 0.07 +0.03 +75.00% 12,828 4,660 1.23 0.16 10 40 None
AAPL Options Chain 308.91 Call 307.50 8/05 No 2.60 2.66 2.59 -3.16 -54.96% 12,743 1,270 0.35 0.46 8 61 None
NVDA Options Chain 200.75 Call 202.50 8/05 No 6.00 6.10 6.20 +3.49 +128.79% 12,715 4,010 0.45 0.73 13 58 None
TSLA Options Chain 311.21 Call 340.00 8/07 No 1.97 2.00 1.99 +0.96 +93.21% 12,640 5,770 0.55 0.18 8 57 None
SHOP Options Chain 116.81 Put 85.00 8/28 Yes 0.52 0.65 0.64 -0.07 -9.86% 12,632 23 0.84 -0.05 9 57 None
SMR Options Chain 8.42 Call 11.00 8/07 No 0.11 0.12 0.11 +0.05 +83.34% 12,603 1,630 1.69 0.14 3 16 None
AAPL Options Chain 308.91 Call 305.00 8/07 No 5.00 5.10 5.05 -2.50 -33.12% 12,597 7,331 0.33 0.57 8 61 None
TSLA Options Chain 311.21 Put 310.00 8/07 No 2.42 2.45 2.44 -4.71 -65.88% 12,524 2,037 0.52 -0.27 8 57 None
AAPL Options Chain 308.91 Put 305.00 8/05 No 2.61 2.70 2.70 -0.28 -9.40% 12,517 511 0.34 -0.41 8 61 None
NVDA Options Chain 200.75 Put 195.00 8/21 No 2.55 2.60 2.57 -2.13 -45.32% 12,475 24,081 0.41 -0.24 13 58 None
NVDA Options Chain 200.75 Call 212.50 8/07 No 1.89 1.91 1.93 +1.16 +150.65% 12,444 9,397 0.44 0.30 13 58 None
NOK Options Chain 9.14 Call 10.00 9/18 No 0.67 0.70 0.66 +0.06 +10.00% 12,429 32,682 0.71 0.44 11 44 None
NFLX Options Chain 71.71 Call 75.00 8/07 No 0.53 0.54 0.54 +0.15 +38.47% 12,351 11,557 0.42 0.28 10 63 None
GOOG Options Chain 354.37 Call 390.00 8/07 No 1.59 1.70 1.65 +1.30 +371.43% 12,281 1,387 0.39 0.18 11 65 None
EXE Options Chain 94.03 Put 80.00 8/21 No 0.00 0.05 0.05 -0.03 -37.50% 12,279 42,518 0.36 0.00 3 21 None
NVDA Options Chain 200.75 Call 212.50 8/05 No 1.01 1.02 1.02 +0.60 +142.86% 12,201 6,475 0.45 0.23 13 58 None
SOFI Options Chain 16.47 Call 19.00 8/07 No 0.08 0.09 0.08 +0.06 +300.00% 11,954 4,871 0.57 0.13 11 51 None
PLTR Options Chain 122.76 Call 125.00 8/07 Yes 7.40 7.55 7.45 +1.26 +20.36% 11,803 12,966 1.33 0.53 11 52 None
SOFI Options Chain 16.47 Put 16.00 8/07 No 0.03 0.04 0.04 -0.26 -86.67% 11,744 6,042 0.64 -0.06 11 51 None
PLTR Options Chain 122.76 Call 140.00 8/07 Yes 2.35 2.38 2.38 +0.56 +30.77% 11,692 9,097 1.31 0.23 11 52 None
ONDS Options Chain 7.38 Call 8.50 8/07 No 0.29 0.31 0.30 +0.18 +150.00% 11,643 7,397 1.18 0.41 10 40 None
MSFT Options Chain 461.85 Call 530.00 8/21 No 1.86 1.94 1.92 +1.44 +300.00% 11,624 1,464 0.31 0.11 11 65 None
AMZN Options Chain 270.50 Call 305.00 8/07 No 0.28 0.31 0.31 +0.21 +210.00% 11,588 804 0.42 0.06 9 60 None
TSLA Options Chain 311.21 Call 310.00 8/05 No 14.00 14.20 14.00 +6.82 +94.99% 11,554 1,792 0.56 0.79 8 57 None
PLTR Options Chain 122.76 Call 135.00 8/07 Yes 3.55 3.65 3.60 +0.75 +26.32% 11,392 3,640 1.32 0.32 11 52 None
NBIS Options Chain 186.75 Call 220.00 8/07 No 12.65 13.75 13.85 +9.41 +211.94% 11,352 6,123 1.59 0.49 3 22 None
RIVN Options Chain 15.22 Call 16.50 8/07 No 0.14 0.15 0.15 +0.01 +7.15% 11,346 28,090 0.70 0.20 7 36 None
NOW Options Chain 111.23 Put 85.00 9/18 No 0.85 0.95 0.87 -0.31 -26.28% 11,318 4,723 0.64 -0.07 7 54 None
TSLA Options Chain 311.21 Call 340.00 8/05 No 0.98 0.99 0.97 +0.40 +70.18% 11,053 1,346 0.62 0.11 8 57 None
TSLA Options Chain 311.21 Put 320.00 8/07 No 5.80 5.90 6.00 -6.80 -53.13% 11,043 2,039 0.53 -0.48 8 57 None
NVDA Options Chain 200.75 Call 215.00 8/21 No 4.15 4.25 4.15 +1.70 +69.39% 10,997 42,980 0.39 0.35 13 58 None
OPEN Options Chain 3.77 Call 5.00 8/07 Yes 0.05 0.06 0.06 +0.02 +50.00% 10,829 11,274 1.77 0.16 6 31 None
AMZN Options Chain 270.50 Call 290.00 8/05 No 1.23 1.26 1.25 +0.85 +212.50% 10,824 1,187 0.41 0.29 9 60 None
T Options Chain 23.28 Call 25.00 8/14 No 0.08 0.10 0.08 +0.02 +33.34% 10,739 1,362 0.30 0.13 11 60 None
OWL Options Chain 10.30 Put 10.00 8/28 No 0.15 0.25 0.25 -0.20 -44.45% 10,724 176 0.48 -0.21 11 57 None
NBIS Options Chain 186.75 Call 275.00 8/07 No 1.23 1.41 1.32 +0.82 +164.00% 10,688 292 1.59 0.09 3 22 None
TSLA Options Chain 311.21 Call 315.00 8/05 No 10.20 10.30 10.20 +5.40 +112.50% 10,664 1,228 0.56 0.66 8 57 None
SPCX Options Chain 107.77 Put 100.00 8/07 Yes 4.30 4.50 4.40 -0.70 -13.73% 10,607 24,947 1.92 -0.29 3 33 None
TSLA Options Chain 311.21 Put 322.50 8/05 No 5.35 5.45 5.40 -8.10 -60.00% 10,570 313 0.56 -0.56 8 57 None
AMZN Options Chain 270.50 Call 300.00 8/05 No 0.20 0.22 0.22 +0.12 +120.00% 10,526 474 0.45 0.06 9 60 None
WOLF Options Chain 23.62 Call 45.00 12/18 Yes 2.95 3.50 3.23 +0.38 +13.34% 10,482 14,424 1.28 0.36 8 36 None
QRVO Options Chain 90.57 Call 115.00 8/21 No 0.10 0.15 0.12 +0.02 +20.00% 10,423 13,450 0.58 0.01 14 52 None
WULF Options Chain 17.66 Call 23.00 8/21 Yes 0.62 0.67 0.60 +0.09 +17.65% 10,341 21,601 1.13 0.27 2 38 None
NVDA Options Chain 200.75 Put 200.00 8/05 No 0.56 0.57 0.56 -2.54 -81.94% 10,193 2,773 0.47 -0.17 13 58 None
AMZN Options Chain 270.50 Call 260.00 8/21 No 25.40 25.75 25.64 +9.74 +61.26% 10,153 44,747 0.36 0.89 9 60 None
BMY Options Chain 65.31 Call 62.50 8/21 No 3.30 3.60 3.45 -0.50 -12.66% 10,145 22,545 0.32 0.73 14 68 None
VG Options Chain 13.38 Put 12.50 8/14 Yes 0.50 0.55 0.51 +0.01 +2.00% 10,099 2,107 0.99 -0.34 10 35 None
AMZN Options Chain 270.50 Call 285.00 8/07 No 4.05 4.15 4.10 +2.70 +192.86% 10,075 6,595 0.39 0.50 9 60 None
WULF Options Chain 17.66 Call 18.00 8/21 Yes 2.33 2.48 2.32 +0.55 +31.08% 10,069 16,298 1.16 0.63 2 38 None
GOOG Options Chain 354.37 Call 375.00 8/07 No 6.30 6.60 6.50 +5.27 +428.46% 10,062 2,286 0.37 0.51 11 65 None
IREN Options Chain 36.80 Call 38.00 8/14 No 4.10 4.30 4.30 +1.25 +40.99% 10,060 563 1.28 0.60 10 46 None
TRIP Options Chain 14.16 Call 15.00 8/21 Yes 0.55 0.65 0.64 -0.06 -8.58% 10,015 18,509 0.70 0.42 13 34 None
WBD Options Chain 26.30 Call 27.00 9/18 No 0.31 0.55 0.55 -0.19 -25.68% 10,007 7,907 0.20 0.40 3 19 None
ORCL Options Chain 129.17 Call 155.00 9/18 Yes 9.70 9.90 9.80 +3.75 +61.99% 9,949 10,209 0.77 0.41 10 71 None
INTC Options Chain 89.23 Call 104.00 8/05 No 0.09 0.12 0.10 -0.49 -83.06% 9,939 278 1.06 0.04 5 55 None
NFLX Options Chain 71.71 Call 74.00 8/07 No 0.82 0.84 0.83 +0.23 +38.34% 9,931 5,322 0.41 0.39 10 63 None
SPCX Options Chain 107.77 Call 130.00 8/07 Yes 3.30 3.50 3.40 +0.36 +11.85% 9,860 7,494 2.07 0.25 3 33 None
SOFI Options Chain 16.47 Put 16.50 8/07 No 0.07 0.08 0.08 -0.45 -84.91% 9,845 5,202 0.62 -0.13 11 51 None
AAPL Options Chain 308.91 Put 300.00 8/05 No 1.00 1.03 1.02 -0.19 -15.71% 9,813 5,461 0.35 -0.19 8 61 None
NVDA Options Chain 200.75 Put 190.00 8/07 No 0.25 0.26 0.25 -0.76 -75.25% 9,786 20,178 0.52 -0.07 13 58 None
ONDS Options Chain 7.38 Call 9.00 8/07 No 0.15 0.16 0.15 +0.08 +114.29% 9,781 5,317 1.19 0.26 10 40 None
CCJ Options Chain 86.38 Put 80.00 8/21 Yes 0.90 0.95 0.90 -0.79 -46.75% 9,779 46,649 0.54 -0.16 12 56 None
ORCL Options Chain 129.17 Call 170.00 8/21 No 1.30 1.36 1.34 +0.82 +157.70% 9,775 13,969 0.72 0.13 10 71 None
SOUN Options Chain 6.13 Call 7.00 8/07 No 0.18 0.19 0.19 -0.02 -9.53% 9,745 7,331 1.82 0.28 3 16 None
GOOG Options Chain 354.37 Call 395.00 8/07 No 0.97 1.02 1.00 +0.81 +426.32% 9,690 565 0.40 0.12 11 65 None
NVDA Options Chain 200.75 Call 205.00 8/21 No 8.70 8.80 8.79 +3.24 +58.38% 9,589 24,101 0.40 0.57 13 58 None
INTC Options Chain 89.23 Call 90.00 8/07 No 3.70 3.95 4.00 -0.60 -13.05% 9,539 1,487 0.97 0.53 5 55 None
BABA Options Chain 121.80 Call 130.00 8/07 No 1.72 1.80 1.77 +1.12 +172.31% 9,491 3,011 0.50 0.37 11 58 None
SNAP Options Chain 4.69 Call 6.00 8/21 Yes 0.15 0.16 0.16 +0.07 +77.78% 9,401 13,490 1.03 0.25 8 30 None
AAPL Options Chain 308.91 Call 315.00 8/05 No 0.65 0.69 0.67 -1.72 -71.97% 9,390 1,087 0.37 0.17 8 61 None
NVDA Options Chain 200.75 Put 205.00 8/05 No 1.71 1.74 1.71 -3.89 -69.47% 9,364 533 0.45 -0.39 13 58 None
MARA Options Chain 11.32 Call 13.00 8/07 Yes 0.18 0.24 0.23 +0.03 +15.00% 9,345 32,612 1.33 0.27 5 41 None
MSFT Options Chain 461.85 Put 485.00 8/07 No 6.20 6.50 6.30 -17.46 -73.49% 9,340 13 0.38 -0.46 11 65 None
GOOGL Options Chain 356.13 Call 400.00 8/21 No 3.65 3.75 3.73 +2.69 +258.66% 9,319 19,278 0.34 0.22 14 73 None
AMZN Options Chain 270.50 Call 285.00 8/05 No 2.79 2.82 2.80 +1.98 +241.47% 9,309 1,207 0.40 0.49 9 60 None
META Options Chain 556.71 Put 560.00 8/05 No 0.63 0.78 0.70 -14.00 -95.24% 9,302 161 0.52 -0.07 12 66 None
IREN Options Chain 36.80 Call 47.50 8/07 No 0.25 0.32 0.29 +0.06 +26.09% 9,242 99 1.37 0.11 10 46 None
SOUN Options Chain 6.13 Put 5.00 8/21 No 0.17 0.18 0.17 +0.01 +6.25% 9,229 807 1.16 -0.17 3 16 None
CORZ Options Chain 22.18 Call 25.00 9/18 Yes 2.13 2.22 2.20 +0.96 +77.42% 9,216 6,888 0.91 0.45 5 30 None
CRWV Options Chain 71.77 Call 80.00 8/07 No 6.55 6.95 6.77 +5.34 +373.43% 9,125 7,252 1.31 0.66 3 21 None
SNAP Options Chain 4.69 Put 4.50 8/07 Yes 0.15 0.16 0.16 -0.08 -33.34% 9,123 2,469 1.69 -0.25 8 30 None
WULF Options Chain 17.66 Call 20.00 8/21 Yes 1.43 1.49 1.45 +0.38 +35.52% 9,072 20,972 1.14 0.47 2 38 None
NVDA Options Chain 200.75 Put 200.00 8/07 No 1.21 1.23 1.21 -2.49 -67.30% 9,068 8,438 0.46 -0.23 13 58 None
NVDA Options Chain 200.75 Call 202.50 8/07 No 6.90 7.05 6.93 +3.23 +87.30% 9,057 31,178 0.45 0.69 13 58 None
ORCL Options Chain 129.17 Call 160.00 9/18 Yes 8.30 8.50 8.47 +3.37 +66.08% 8,938 16,629 0.77 0.37 10 71 None
AAPL Options Chain 308.91 Call 312.50 8/05 No 1.07 1.10 1.08 -2.12 -66.25% 8,902 755 0.36 0.25 8 61 None
BE Options Chain 201.56 Put 200.00 8/07 No 5.60 6.40 6.10 -7.00 -53.44% 8,896 1,978 1.57 -0.26 5 52 None
AMZN Options Chain 270.50 Call 290.00 8/14 No 4.20 4.35 4.32 +2.67 +161.82% 8,808 2,024 0.35 0.40 9 60 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
TSLA Options Chain 311.21 Put 325.00 8/05 No 6.70 6.80 6.80 -7.36 -51.98% 8,757 69 0.57 -0.63 8 57 None
AMZN Options Chain 270.50 Call 310.00 8/14 No 0.65 0.70 0.68 +0.48 +240.00% 8,730 298 0.36 0.09 9 60 None
TSLA Options Chain 311.21 Put 315.00 8/05 No 2.43 2.47 2.44 -5.86 -70.61% 8,721 1,232 0.56 -0.34 8 57 None
ONDS Options Chain 7.38 Call 10.50 8/07 No 0.02 0.03 0.03 0.00 0.00% 8,719 2,625 1.38 0.05 10 40 None
T Options Chain 23.28 Call 23.50 8/07 No 0.35 0.39 0.36 +0.09 +33.34% 8,701 2,439 0.36 0.53 11 60 None
NVTS Options Chain 11.01 Call 11.00 8/21 No 1.44 1.62 1.52 +0.33 +27.74% 8,670 4,368 1.24 0.63 6 35 None
SPCX Options Chain 107.77 Call 120.00 8/07 Yes 5.60 5.80 5.74 +0.74 +14.80% 8,665 6,824 2.00 0.37 3 33 None
NFLX Options Chain 71.71 Call 73.00 8/07 No 1.22 1.24 1.22 +0.35 +40.23% 8,653 8,277 0.40 0.51 10 63 None
ONDS Options Chain 7.38 Call 10.00 9/18 Yes 0.72 0.74 0.73 +0.25 +52.09% 8,653 45,824 1.12 0.38 10 40 None
PLTR Options Chain 122.76 Call 152.50 8/07 Yes 0.72 0.75 0.74 +0.16 +27.59% 8,536 579 1.31 0.09 11 52 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
CORZ Options Chain 22.18 Put 17.00 8/28 Yes 0.29 0.52 0.32 -0.25 -43.86% 8,476 7,078 1.06 -0.11 5 30 None
NVDA Options Chain 200.75 Put 197.50 8/05 No 0.32 0.33 0.32 -1.78 -84.77% 8,475 2,346 0.48 -0.10 13 58 None
NOK Options Chain 9.14 Call 10.00 8/14 No 0.23 0.25 0.24 +0.04 +20.00% 8,475 9,989 0.75 0.32 11 44 None
F Options Chain 14.68 Call 15.00 8/07 No 0.06 0.07 0.07 -0.09 -56.25% 8,467 6,883 0.38 0.21 9 47 None
SNAP Options Chain 4.69 Put 3.50 8/07 Yes 0.00 0.01 0.01 -0.01 -50.00% 8,465 4,536 1.81 -0.02 8 30 None
SOFI Options Chain 16.47 Call 18.00 8/14 No 0.58 0.60 0.59 +0.45 +321.43% 8,428 4,809 0.54 0.44 11 51 None
TSLA Options Chain 311.21 Call 305.00 8/07 No 19.30 19.50 18.97 +6.97 +58.09% 8,413 1,968 0.53 0.81 8 57 None
ASTS Options Chain 58.35 Call 65.00 8/07 No 2.96 3.15 3.01 +1.67 +124.63% 8,388 3,424 1.22 0.50 5 39 None
MARA Options Chain 11.32 Call 14.00 9/18 Yes 0.86 0.93 0.87 +0.02 +2.36% 8,323 5,136 0.99 0.38 5 41 None
AMZN Options Chain 270.50 Call 295.00 8/07 No 1.21 1.26 1.27 +0.86 +209.76% 8,312 2,627 0.41 0.21 9 60 None
PATH Options Chain 12.76 Call 14.00 8/07 No 0.12 0.14 0.13 -0.01 -7.15% 8,311 3,570 0.79 0.23 20 38
Growth Stock List
NOK Options Chain 9.14 Call 10.00 8/07 No 0.10 0.11 0.11 +0.03 +37.50% 8,047 8,199 0.83 0.23 11 44 None
AMC Options Chain 2.82 Call 2.50 8/21 No 0.45 0.47 0.45 0.00 0.00% 8,038 40,922 1.13 0.74 7 30 None
ORCL Options Chain 129.17 Put 125.00 8/21 No 2.53 2.67 2.57 -2.76 -51.79% 7,863 10,159 0.68 -0.21 10 71 None
BABA Options Chain 121.80 Call 140.00 8/07 No 0.20 0.21 0.20 +0.10 +100.00% 7,826 1,190 0.56 0.07 11 58 None
CRWV Options Chain 71.77 Put 85.00 8/07 No 4.95 5.20 5.00 -8.57 -63.16% 7,787 748 1.26 -0.52 3 21 None
WULF Options Chain 17.66 Put 14.00 8/28 Yes 0.38 0.51 0.41 -0.25 -37.88% 7,743 7,136 1.19 -0.12 2 38 None
NOK Options Chain 9.14 Call 10.00 10/16 No 0.95 0.95 0.95 +0.10 +11.77% 7,737 7,357 0.71 0.48 11 44 None
IREN Options Chain 36.80 Put 40.00 9/18 Yes 6.95 7.10 7.10 -1.15 -13.94% 7,712 6,217 1.24 -0.43 10 46 None
NVDA Options Chain 200.75 Put 195.00 8/07 No 0.51 0.53 0.52 -1.54 -74.76% 7,659 16,532 0.48 -0.13 13 58 None
USAS Options Chain 3.82 Call 4.00 8/21 Yes 0.35 0.40 0.40 +0.13 +48.15% 7,569 1,764 1.06 0.50 7 41 None
TSLA Options Chain 311.21 Put 310.00 8/05 No 1.31 1.34 1.32 -4.38 -76.85% 7,555 807 0.56 -0.21 8 57 None
ORCL Options Chain 129.17 Call 200.00 9/18 Yes 2.40 2.50 2.48 +1.12 +82.36% 7,542 28,901 0.80 0.13 10 71 None
GOOGL Options Chain 356.13 Call 375.00 8/05 No 5.05 5.30 5.30 +4.55 +606.67% 7,540 82 0.40 0.51 14 73 None
REAL Options Chain 12.19 Put 12.50 8/21 Yes 0.80 1.40 0.95 -0.60 -38.71% 7,528 2,211 0.91 -0.45 4 32 None
NOW Options Chain 111.23 Call 120.00 8/07 No 1.68 1.75 1.69 +0.69 +69.00% 7,519 5,611 0.72 0.31 7 54 None
NVDA Options Chain 200.75 Put 205.00 8/07 No 2.67 2.70 2.67 -3.63 -57.62% 7,474 6,810 0.45 -0.41 13 58 None
SOFI Options Chain 16.47 Call 19.00 8/21 No 0.39 0.40 0.39 +0.27 +225.00% 7,428 22,535 0.52 0.29 11 51 None
CIFR Options Chain 22.20 Call 24.00 8/21 Yes 3.40 3.65 3.55 +1.19 +50.43% 7,348 9,461 1.38 0.61 4 40 None
NFLX Options Chain 71.71 Call 76.00 8/07 No 0.33 0.35 0.35 +0.10 +40.00% 7,345 9,809 0.43 0.19 10 63 None
GOOG Options Chain 354.37 Call 370.00 8/21 No 14.50 14.85 14.75 +8.90 +152.14% 7,345 6,521 0.34 0.59 11 65 None
TSLA Options Chain 311.21 Call 345.00 8/07 No 1.32 1.33 1.32 +0.56 +73.69% 7,323 1,909 0.57 0.13 8 57 None
NVDA Options Chain 200.75 Call 230.00 8/21 No 1.04 1.07 1.06 +0.49 +85.97% 7,304 74,419 0.38 0.12 13 58 None
MU Options Chain 823.03 Call 900.00 8/07 No 13.10 13.50 13.25 -6.80 -33.92% 7,278 5,859 1.11 0.22 12 68 None
AAL Options Chain 15.27 Call 17.00 9/18 No 0.71 0.76 0.72 +0.20 +38.47% 7,269 42,360 0.49 0.41 5 41 None
NN Options Chain 13.11 Call 16.00 8/07 No 0.30 0.50 0.35 +0.25 +250.00% 7,242 66 1.68 0.22 4 16 None
SGHC Options Chain 14.00 Call 14.00 8/21 Yes 0.55 0.60 0.58 -0.25 -30.12% 7,235 24,477 0.55 0.51 13 56 None
BMNR Options Chain 17.28 Call 19.50 8/07 No 0.10 0.11 0.10 -0.05 -33.34% 7,233 945 0.95 0.12 12 38 None
FIG Options Chain 24.32 Call 33.00 8/07 No 0.26 0.33 0.31 -0.05 -13.89% 7,231 333 2.07 0.12 3 19 None
TSLA Options Chain 311.21 Put 315.00 8/07 No 3.80 3.90 3.86 -5.62 -59.29% 7,225 2,528 0.53 -0.37 8 57 None
GME Options Chain 21.72 Call 20.00 8/07 No 0.17 0.18 0.18 -1.62 -90.00% 7,218 1,980 0.77 0.27 10 41 None
META Options Chain 556.71 Call 590.00 8/07 No 12.95 13.55 13.20 +10.45 +380.00% 7,205 1,508 0.48 0.56 12 66 None
BMNR Options Chain 17.28 Call 23.00 9/18 No 0.59 0.61 0.59 0.00 0.00% 7,196 1,282 0.85 0.23 12 38 None
ORCL Options Chain 129.17 Call 148.00 8/07 No 1.83 1.88 1.86 +1.44 +342.86% 7,194 1,266 0.81 0.27 10 71 None
NN Options Chain 13.11 Put 13.00 8/07 No 0.35 0.95 0.40 -0.23 -36.51% 7,158 25 1.41 -0.31 4 16 None
PURR Options Chain 6.21 Call 7.00 9/18 No 0.70 0.80 0.75 +0.10 +15.39% 7,127 2,437 0.97 0.51 3 16 None
META Options Chain 556.71 Call 637.50 8/07 No 1.25 1.43 1.39 +1.12 +414.82% 7,120 27 0.52 0.11 12 66 None
PLTR Options Chain 122.76 Call 145.00 8/07 Yes 1.49 1.51 1.50 +0.35 +30.44% 7,073 4,881 1.31 0.17 11 52 None
FIG Options Chain 24.32 Call 32.00 8/07 No 0.31 0.48 0.36 -0.01 -2.71% 7,073 619 2.01 0.15 3 19 None
RIVN Options Chain 15.22 Call 16.00 8/07 No 0.27 0.29 0.27 +0.04 +17.40% 7,043 4,262 0.68 0.32 7 36 None
ORCL Options Chain 129.17 Call 145.00 8/07 No 2.58 2.65 2.64 +2.00 +312.50% 7,042 3,719 0.79 0.35 10 71 None
PLTR Options Chain 122.76 Put 100.00 8/07 Yes 0.37 0.38 0.38 -0.14 -26.93% 7,037 4,841 1.34 -0.05 11 52 None
VZ Options Chain 46.81 Put 46.00 10/16 No 1.56 1.65 1.62 -0.29 -15.19% 7,003 1,600 0.27 -0.40 9 64 None
PURR Options Chain 6.21 Put 7.00 9/18 No 1.05 1.25 1.15 -0.24 -17.27% 7,002 759 0.99 -0.49 3 16 None
PFE Options Chain 25.04 Put 25.00 8/07 Yes 0.42 0.44 0.44 +0.04 +10.00% 6,991 7,224 0.37 -0.52 8 64 None
TJX Options Chain 157.34 Put 145.00 8/28 Yes 1.10 1.35 1.20 +0.40 +50.00% 6,985 141 0.31 -0.17 13 61 None
CRWV Options Chain 71.77 Call 85.00 8/07 No 3.90 4.10 4.00 +3.32 +488.24% 6,983 2,790 1.29 0.48 3 21 None
META Options Chain 556.71 Put 565.00 8/07 No 2.54 2.74 2.58 -14.42 -84.83% 6,977 215 0.49 -0.16 12 66 None
AMC Options Chain 2.82 Call 3.00 9/18 No 0.38 0.39 0.38 0.00 0.00% 6,968 27,196 1.10 0.53 7 30 None
PFE Options Chain 25.04 Call 26.00 8/07 Yes 0.08 0.09 0.09 -0.05 -35.72% 6,964 17,634 0.39 0.16 8 64 None
NVDA Options Chain 200.75 Call 220.00 8/05 No 0.16 0.17 0.17 +0.05 +41.67% 6,952 1,796 0.50 0.04 13 58 None
PBR Options Chain 19.60 Call 22.00 10/16 Yes 0.38 0.43 0.42 -0.04 -8.70% 6,927 5,090 0.41 0.22 11 51 None
AMZN Options Chain 270.50 Call 290.00 8/21 No 5.80 6.00 5.85 +3.40 +138.78% 6,893 17,050 0.34 0.43 9 60 None
ORCL Options Chain 129.17 Put 120.00 8/07 No 0.19 0.21 0.20 -0.84 -80.77% 6,871 4,043 0.85 -0.04 10 71 None
F Options Chain 14.68 Put 14.50 8/07 No 0.24 0.26 0.26 +0.07 +36.85% 6,867 3,193 0.39 -0.50 9 47 None
AAPL Options Chain 308.91 Call 322.50 8/07 No 0.45 0.48 0.44 -0.94 -68.12% 6,832 1,894 0.36 0.10 8 61 None
NOK Options Chain 9.14 Call 10.50 8/21 No 0.22 0.23 0.22 +0.02 +10.00% 6,830 17,720 0.74 0.26 11 44 None
DOCS Options Chain 20.91 Call 22.50 8/21 Yes 2.00 2.15 2.08 +0.63 +43.45% 6,823 2,196 1.22 0.51 12 52 None
CORZ Options Chain 22.18 Call 27.00 9/18 Yes 1.52 1.64 1.41 +0.53 +60.23% 6,822 56,439 0.90 0.35 5 30 None
ZM Options Chain 96.07 Call 130.00 11/20 Yes 2.36 2.55 2.45 +0.99 +67.81% 6,745 306 0.49 0.19 11 59 None
ORCL Options Chain 129.17 Call 180.00 9/18 Yes 4.45 4.55 4.55 +2.03 +80.56% 6,738 18,554 0.78 0.23 10 71 None
EXLS Options Chain 33.88 Call 40.00 8/21 No 0.20 0.25 0.23 +0.09 +64.29% 6,734 849 0.53 0.09 8 43 None
RIVN Options Chain 15.22 Call 17.00 8/07 No 0.07 0.08 0.07 -0.01 -12.50% 6,719 3,936 0.73 0.12 7 36 None
AMZN Options Chain 270.50 Call 280.00 8/07 No 6.70 6.90 6.81 +4.33 +174.60% 6,691 10,870 0.39 0.67 9 60 None
NIO Options Chain 4.89 Call 5.00 8/07 No 0.05 0.06 0.05 -0.04 -44.45% 6,686 10,207 0.55 0.31 9 30 None
BBAI Options Chain 2.79 Call 3.00 8/07 No 0.05 0.06 0.05 0.00 0.00% 6,684 6,613 0.76 0.31 8 28 None
AAPL Options Chain 308.91 Call 310.00 8/14 No 4.50 4.60 4.40 -2.00 -31.25% 6,682 6,182 0.29 0.43 8 61 None
SOFI Options Chain 16.47 Call 17.00 8/14 No 1.16 1.20 1.17 +0.82 +234.29% 6,681 5,750 0.55 0.68 11 51 None
NVDA Options Chain 200.75 Put 202.50 8/05 No 0.99 1.01 0.99 -2.99 -75.13% 6,661 662 0.46 -0.27 13 58 None
TSLA Options Chain 311.21 Call 335.00 8/07 No 2.96 2.99 2.99 +1.52 +103.41% 6,657 3,116 0.55 0.23 8 57 None
SOFI Options Chain 16.47 Call 20.00 8/21 No 0.19 0.20 0.20 +0.12 +150.00% 6,638 47,789 0.53 0.17 11 51 None
KR Options Chain 57.74 Call 60.00 8/07 No 0.21 0.26 0.26 -0.01 -3.71% 6,630 467 0.34 0.24 10 50 None
SOFI Options Chain 16.47 Call 18.00 8/21 No 0.76 0.78 0.77 +0.52 +208.00% 6,623 29,224 0.52 0.47 11 51 None
SPCX Options Chain 107.77 Call 150.00 8/07 Yes 1.35 1.40 1.39 -0.01 -0.72% 6,615 14,904 2.25 0.10 3 33 None
XPEV Options Chain 12.96 Call 12.00 8/21 Yes 0.86 1.01 0.90 -0.40 -30.77% 6,613 14,014 0.67 0.62 12 41 None
AAOI Options Chain 94.32 Call 120.00 8/07 Yes 6.50 7.00 6.85 +4.25 +163.47% 6,561 1,416 2.38 0.36 8 42 None
SOFI Options Chain 16.47 Call 19.00 8/14 No 0.24 0.25 0.24 +0.18 +300.00% 6,545 2,604 0.52 0.22 11 51 None
AMC Options Chain 2.82 Put 2.50 8/21 No 0.12 0.13 0.13 -0.02 -13.34% 6,541 8,679 1.12 -0.26 7 30 None
KO Options Chain 87.65 Call 90.00 8/07 No 0.12 0.13 0.13 -0.13 -50.00% 6,534 2,837 0.26 0.11 11 67 None
KR Options Chain 57.74 Call 59.00 8/07 No 0.42 0.54 0.51 +0.07 +15.91% 6,532 371 0.34 0.38 10 50 None
SOFI Options Chain 16.47 Call 17.00 8/21 No 1.31 1.35 1.34 +0.82 +157.70% 6,504 17,658 0.53 0.66 11 51 None
AMZN Options Chain 270.50 Call 287.50 8/05 No 1.88 1.91 1.90 +1.31 +222.04% 6,498 183 0.41 0.38 9 60 None
KR Options Chain 57.74 Call 62.00 8/07 No 0.04 0.09 0.07 -0.02 -22.23% 6,477 6,837 0.38 0.08 10 50 None
KR Options Chain 57.74 Call 63.00 8/07 No 0.03 0.24 0.04 -0.05 -55.56% 6,451 6,646 0.44 0.04 10 50 None
MU Options Chain 823.03 Put 650.00 8/07 No 1.70 1.85 1.80 -1.87 -50.96% 6,402 3,702 1.28 -0.04 12 68 None
INTC Options Chain 89.23 Call 100.00 8/07 No 0.82 0.84 0.82 -0.59 -41.85% 6,368 10,981 0.98 0.18 5 55 None
TSLA Options Chain 311.21 Call 322.50 8/07 No 7.40 7.50 7.45 +3.49 +88.14% 6,338 2,338 0.53 0.46 8 57 None
GOOGL Options Chain 356.13 Call 380.00 8/07 No 4.55 4.65 4.55 +3.80 +506.67% 6,325 2,745 0.38 0.39 14 73 None
ORCL Options Chain 129.17 Call 138.00 8/21 No 9.30 9.70 9.50 +5.03 +112.53% 6,313 6,261 0.67 0.57 10 71 None
XE Options Chain 16.31 Call 22.50 9/18 No 1.00 1.25 1.12 -0.03 -2.61% 6,308 121 1.08 0.31 3 18 None
TSLA Options Chain 311.21 Put 317.50 8/05 No 3.20 3.30 3.30 -6.20 -65.27% 6,281 537 0.56 -0.41 8 57 None
PLTR Options Chain 122.76 Put 75.00 8/07 Yes 0.02 0.04 0.02 -0.06 -75.00% 6,275 637 1.87 0.00 11 52 None
MSFT Options Chain 461.85 Call 500.00 8/05 No 1.66 1.74 1.70 +1.54 +962.50% 6,262 181 0.40 0.19 11 65 None
XE Options Chain 16.31 Put 22.50 9/18 No 6.10 6.40 6.29 -0.02 -0.32% 6,259 31 1.10 -0.69 3 18 None
NVDA Options Chain 200.75 Call 200.00 8/21 No 11.85 11.90 11.94 +3.94 +49.25% 6,226 40,635 0.40 0.67 13 58 None
BABA Options Chain 121.80 Call 125.00 8/07 No 4.20 4.30 4.20 +2.46 +141.38% 6,215 9,174 0.49 0.66 11 58 None
NOK Options Chain 9.14 Call 12.00 9/18 No 0.23 0.25 0.25 +0.03 +13.64% 6,207 29,822 0.71 0.18 11 44 None
SOFI Options Chain 16.47 Call 16.50 8/07 No 1.37 1.42 1.37 +1.02 +291.43% 6,191 10,110 0.58 0.87 11 51 None
TSLA Options Chain 311.21 Call 335.00 8/05 No 1.66 1.68 1.69 +0.89 +111.25% 6,191 996 0.60 0.17 8 57 None
SMCI Options Chain 28.40 Call 30.00 8/07 No 0.71 0.74 0.74 -0.04 -5.13% 6,188 17,829 1.03 0.34 14 54 None
PFE Options Chain 25.04 Call 25.00 8/07 Yes 0.32 0.35 0.34 -0.15 -30.62% 6,159 16,574 0.35 0.48 8 64 None
CRWV Options Chain 71.77 Call 90.00 8/07 No 2.15 2.26 2.20 +1.88 +587.50% 6,123 2,249 1.28 0.32 3 21 None
AG Options Chain 15.03 Call 18.00 10/16 No 0.95 0.98 0.90 +0.02 +2.28% 6,113 9,942 0.65 0.34 18 54 None
NVAX Options Chain 7.32 Call 7.50 8/14 Yes 0.45 0.70 0.55 -0.06 -9.84% 6,102 51 1.36 0.51 9 27 None
AZN Options Chain 169.64 Call 160.00 8/21 No 3.40 3.80 3.50 -8.20 -70.09% 6,094 38 0.34 0.40 11 61 None
NVDA Options Chain 200.75 Put 195.00 8/05 No 0.19 0.20 0.20 -1.10 -84.62% 6,094 4,192 0.51 -0.05 13 58 None
WMT Options Chain 111.20 Call 125.00 9/18 Yes 0.90 0.92 0.91 -0.05 -5.21% 6,079 10,809 0.31 0.15 10 59 None
NIO Options Chain 4.89 Call 5.00 8/21 No 0.16 0.18 0.17 -0.04 -19.05% 6,069 57,535 0.54 0.44 9 30 None
NVDA Options Chain 200.75 Call 190.00 8/07 No 17.80 17.95 17.80 +5.56 +45.43% 6,055 2,458 0.52 0.93 13 58 None
SPCX Options Chain 107.77 Put 80.00 8/21 Yes 1.65 1.75 1.70 -0.20 -10.53% 6,043 11,505 1.26 -0.11 3 33 None
BABA Options Chain 121.80 Put 100.00 10/16 Yes 1.22 1.35 1.27 -0.68 -34.88% 6,040 6,964 0.46 -0.10 11 58 None
SNAP Options Chain 4.69 Put 4.50 8/21 Yes 0.19 0.21 0.20 -0.09 -31.04% 6,019 3,608 0.97 -0.27 8 30 None
AAPL Options Chain 308.91 Call 325.00 8/07 No 0.32 0.33 0.32 -0.68 -68.00% 6,012 7,455 0.36 0.07 8 61 None
ORCL Options Chain 129.17 Put 100.00 8/14 No 0.08 0.10 0.09 -0.11 -55.00% 6,006 1,019 0.87 0.00 10 71 None
NVDA Options Chain 200.75 Call 225.00 8/21 No 1.69 1.71 1.73 +0.78 +82.11% 5,995 28,159 0.38 0.18 13 58 None
KO Options Chain 87.65 Call 89.00 8/07 No 0.20 0.26 0.24 -0.28 -53.85% 5,958 1,339 0.24 0.20 11 67 None
META Options Chain 556.71 Call 600.00 8/07 No 8.50 8.90 8.72 +7.06 +425.31% 5,947 3,042 0.48 0.43 12 66 None
AXTI Options Chain 58.79 Put 45.00 8/07 No 0.05 0.20 0.08 -0.52 -86.67% 5,942 255 2.11 -0.01 7 39 None
BA Options Chain 216.00 Call 230.00 8/07 No 4.30 4.75 4.50 +4.05 +900.00% 5,916 1,471 0.40 0.56 9 54 None
KO Options Chain 87.65 Call 92.00 8/07 No 0.02 0.04 0.02 -0.06 -75.00% 5,909 6,163 0.26 0.03 11 67 None
ORCL Options Chain 129.17 Call 145.00 9/18 Yes 13.30 13.35 13.36 +4.61 +52.69% 5,901 13,625 0.77 0.51 10 71 None
AAPL Options Chain 308.91 Call 320.00 8/21 No 2.67 2.82 2.70 -1.22 -31.13% 5,898 22,456 0.27 0.26 8 61 None
SPCX Options Chain 107.77 Call 450.00 8/21 Yes 0.20 0.25 0.20 -0.10 -33.34% 5,898 38,799 2.52 0.00 3 33 None
PLTR Options Chain 122.76 Put 110.00 8/07 Yes 1.44 1.47 1.48 -0.46 -23.72% 5,897 5,163 1.30 -0.16 11 52 None
SPCX Options Chain 107.77 Put 120.00 8/21 Yes 18.60 19.00 18.74 -1.29 -6.44% 5,890 14,637 1.31 -0.57 3 33 None
TE Options Chain 4.17 Call 5.00 8/07 No 0.25 0.30 0.27 +0.13 +92.86% 5,876 3,757 1.86 0.44 3 15 None
OPEN Options Chain 3.77 Call 4.00 8/07 Yes 0.29 0.31 0.30 +0.12 +66.67% 5,852 11,484 1.71 0.56 6 31 None
SOFI Options Chain 16.47 Put 17.50 8/07 No 0.30 0.31 0.30 -0.95 -76.00% 5,831 2,568 0.58 -0.42 11 51 None
GOOGL Options Chain 356.13 Call 400.00 8/07 No 0.66 0.71 0.68 +0.54 +385.72% 5,824 2,341 0.42 0.08 14 73 None
SOFI Options Chain 16.47 Call 22.00 9/18 No 0.26 0.27 0.26 +0.12 +85.72% 5,819 147,509 0.53 0.15 11 51 None
IREN Options Chain 36.80 Put 41.00 10/16 Yes 8.95 9.10 9.05 -0.65 -6.71% 5,803 213 1.17 -0.42 10 46 None
HOOD Options Chain 86.56 Call 100.00 8/07 No 0.60 0.63 0.61 +0.33 +117.86% 5,802 4,393 0.83 0.17 10 53 None
AMZN Options Chain 270.50 Put 280.00 8/07 No 2.97 3.10 2.95 -8.05 -73.19% 5,785 572 0.39 -0.33 9 60 None
MSFT Options Chain 461.85 Call 490.00 8/05 No 4.70 5.00 4.89 +4.32 +757.90% 5,784 1,183 0.40 0.41 11 65 None
MSFT Options Chain 461.85 Call 490.00 8/07 No 6.55 7.00 6.82 +5.52 +424.62% 5,779 1,839 0.38 0.44 11 65 None
CMCSA Options Chain 23.96 Call 26.00 9/18 No 0.72 0.76 0.72 +0.20 +38.47% 5,769 4,781 0.34 0.37 15 68 None
META Options Chain 556.71 Call 630.00 8/07 No 1.88 1.99 1.96 +1.46 +292.00% 5,761 493 0.50 0.15 12 66 None
TECK Options Chain 60.24 Call 70.00 9/18 No 1.55 1.70 1.60 +0.10 +6.67% 5,758 12,296 0.54 0.25 14 56 None
GOOG Options Chain 354.37 Call 380.00 8/07 No 4.15 4.35 4.25 +3.51 +474.33% 5,757 2,143 0.38 0.38 11 65 None
IREN Options Chain 36.80 Put 36.00 9/18 Yes 4.80 5.00 4.93 -0.49 -9.05% 5,729 1,365 1.25 -0.34 10 46 None
AAL Options Chain 15.27 Put 13.00 8/21 No 0.04 0.05 0.05 -0.03 -37.50% 5,722 30,849 0.59 -0.05 5 41 None
MRCY Options Chain 97.10 Call 130.00 9/18 Yes 6.20 6.30 6.20 +2.70 +77.15% 5,696 43 0.90 0.31 4 48 None
RBLX Options Chain 35.32 Call 40.00 9/18 No 2.81 2.88 2.81 +0.71 +33.81% 5,696 1,003 0.69 0.45 4 44 None
META Options Chain 556.71 Call 600.00 8/05 No 5.55 5.95 5.75 +4.97 +637.18% 5,681 855 0.50 0.40 12 66 None
TGB Options Chain 6.77 Call 7.00 8/21 Yes 0.45 0.50 0.50 +0.05 +11.12% 5,648 2,034 0.82 0.50 3 42 None
AAPL Options Chain 308.91 Call 307.50 8/07 No 3.70 3.85 3.70 -2.30 -38.34% 5,640 5,548 0.33 0.48 8 61 None
AAPL Options Chain 308.91 Call 327.50 8/07 No 0.22 0.23 0.23 -0.66 -74.16% 5,609 1,218 0.37 0.05 8 61 None
NVDA Options Chain 200.75 Call 197.50 8/07 No 10.85 11.00 10.98 +4.65 +73.46% 5,607 25,157 0.47 0.83 13 58 None
INTC Options Chain 89.23 Call 67.00 8/05 No 22.80 24.20 23.50 % 5,602 0 2.43 1.00 5 55 None
ACHR Options Chain 4.62 Call 5.00 8/07 No 0.14 0.15 0.15 +0.06 +66.67% 5,544 9,107 0.96 0.39 7 36 None
AAPL Options Chain 308.91 Call 310.00 8/21 No 5.75 6.00 5.90 -2.00 -25.32% 5,542 25,401 0.27 0.45 8 61 None
AUR Options Chain 6.45 Call 8.00 9/18 No 0.30 0.35 0.33 +0.13 +65.00% 5,536 7,093 0.79 0.31 6 37 None
CRWV Options Chain 71.77 Call 100.00 8/07 No 0.56 0.58 0.58 +0.49 +544.45% 5,512 3,526 1.30 0.11 3 21 None
SGHC Options Chain 14.00 Put 14.00 8/21 Yes 0.75 0.80 0.75 +0.05 +7.15% 5,508 7,307 0.54 -0.49 13 56 None
AMC Options Chain 2.82 Put 2.00 8/21 No 0.02 0.03 0.02 -0.02 -50.00% 5,506 22,217 1.18 -0.07 7 30 None
IREN Options Chain 36.80 Call 40.00 8/07 No 2.01 2.07 2.02 +0.67 +49.63% 5,503 11,207 1.39 0.48 10 46 None
AG Options Chain 15.03 Call 17.00 10/16 No 1.20 1.25 1.20 +0.05 +4.35% 5,495 9,307 0.65 0.41 18 54 None
KO Options Chain 87.65 Call 94.00 8/07 No 0.00 0.02 0.01 -0.03 -75.00% 5,466 5,492 0.32 0.00 11 67 None
GOOGL Options Chain 356.13 Call 370.00 8/07 No 9.65 10.00 9.94 +7.91 +389.66% 5,464 2,118 0.38 0.64 14 73 None
AAPL Options Chain 308.91 Call 320.00 8/14 No 1.71 1.76 1.74 -1.17 -40.21% 5,446 1,986 0.29 0.22 8 61 None
PLTR Options Chain 122.76 Put 70.00 8/07 Yes 0.01 0.03 0.02 -0.02 -50.00% 5,438 728 2.00 0.00 11 52 None
BA Options Chain 216.00 Call 240.00 8/21 No 3.60 3.85 3.76 +2.91 +342.36% 5,437 8,383 0.34 0.33 9 54 None
BE Options Chain 201.56 Call 270.00 10/16 No 29.70 31.60 31.00 +3.99 +14.78% 5,419 503 1.18 0.45 5 52 None
SOFI Options Chain 16.47 Call 20.00 9/18 No 0.57 0.59 0.58 +0.30 +107.15% 5,415 28,361 0.52 0.29 11 51 None
ORCL Options Chain 129.17 Call 135.00 8/07 No 7.25 7.40 7.35 +4.83 +191.67% 5,409 12,005 0.77 0.68 10 71 None
AAPL Options Chain 308.91 Put 302.50 8/05 No 1.63 1.71 1.66 -0.10 -5.69% 5,397 677 0.34 -0.29 8 61 None
AMZN Options Chain 270.50 Put 275.00 8/07 No 1.46 1.52 1.45 -6.15 -80.93% 5,383 659 0.40 -0.19 9 60 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
ORCL Options Chain 129.17 Call 125.00 8/21 No 17.40 18.00 17.75 +7.10 +66.67% 5,379 13,260 0.68 0.79 10 71 None
ORCL Options Chain 129.17 Call 150.00 9/18 Yes 11.35 11.45 11.45 +4.20 +57.94% 5,376 15,233 0.76 0.46 10 71 None
NVDA Options Chain 200.75 Call 220.00 8/14 No 1.61 1.65 1.64 +0.82 +100.00% 5,371 6,088 0.40 0.20 13 58 None
BABA Options Chain 121.80 Call 128.00 8/07 No 2.52 2.61 2.56 +1.56 +156.00% 5,368 3,523 0.49 0.48 11 58 None
NOK Options Chain 9.14 Call 9.50 8/07 No 0.24 0.26 0.26 +0.06 +30.00% 5,365 6,646 0.84 0.44 11 44 None
INTC Options Chain 89.23 Call 99.00 8/12 No 1.72 2.10 1.90 -1.40 -42.43% 5,339 9 0.86 0.27 5 55 None
AMC Options Chain 2.82 Call 4.00 8/21 No 0.07 0.08 0.07 0.00 0.00% 5,337 28,419 1.46 0.19 7 30 None
SOFI Options Chain 16.47 Call 18.50 8/14 No 0.39 0.40 0.39 +0.31 +387.50% 5,329 2,404 0.53 0.32 11 51 None
SOFI Options Chain 16.47 Call 18.00 9/18 No 1.26 1.28 1.27 +0.63 +98.44% 5,328 14,464 0.52 0.51 11 51 None
AMZN Options Chain 270.50 Put 275.00 8/05 No 0.69 0.71 0.69 -5.81 -89.39% 5,314 157 0.41 -0.13 9 60 None
NVDA Options Chain 200.75 Put 185.00 8/21 No 1.03 1.05 1.04 -1.06 -50.48% 5,310 32,923 0.43 -0.11 13 58 None
AMZN Options Chain 270.50 Call 270.00 8/21 No 17.15 17.35 17.40 +7.90 +83.16% 5,304 43,929 0.34 0.78 9 60 None
BMNR Options Chain 17.28 Call 19.00 8/07 No 0.16 0.17 0.16 -0.08 -33.34% 5,302 5,299 0.91 0.19 12 38 None
INTC Options Chain 89.23 Call 105.00 8/05 No 0.08 0.09 0.09 -0.27 -75.00% 5,301 3,078 1.06 0.03 5 55 None
GME Options Chain 21.72 Call 35.00 9/18 Yes 0.08 0.10 0.08 -0.03 -27.28% 5,300 4,145 0.91 0.04 10 41 None
SPCX Options Chain 107.77 Put 80.00 8/07 Yes 0.35 0.45 0.41 -0.17 -29.31% 5,295 8,080 1.84 -0.05 3 33 None
PLTR Options Chain 122.76 Call 155.00 8/07 Yes 0.58 0.59 0.57 +0.12 +26.67% 5,293 3,454 1.31 0.07 11 52 None
BB Options Chain 8.50 Call 9.00 8/07 No 0.15 0.18 0.17 0.00 0.00% 5,292 2,700 0.83 0.31 14 39 None
SPCX Options Chain 107.77 Put 105.00 8/07 Yes 6.40 6.50 6.50 -0.75 -10.35% 5,277 12,028 1.94 -0.38 3 33 None
CRWV Options Chain 71.77 Call 100.00 8/21 No 3.80 3.95 3.89 +2.54 +188.15% 5,277 66,345 1.21 0.30 3 21 None
TSM Options Chain 404.25 Call 400.00 9/18 No 30.30 31.05 30.80 -0.45 -1.44% 5,272 21,661 0.47 0.56 20 61
Dividend Stock List
CCL Options Chain 27.81 Put 26.00 9/18 No 0.76 0.82 0.82 -0.23 -21.91% 5,263 46,128 0.46 -0.27 12 65 None
NVDA Options Chain 200.75 Put 185.00 8/07 No 0.14 0.15 0.15 -0.35 -70.00% 5,252 19,909 0.59 -0.04 13 58 None
TSM Options Chain 404.25 Call 420.00 8/07 No 3.95 4.20 4.00 -0.88 -18.04% 5,242 2,605 0.54 0.24 20 61
Dividend Stock List
NVDA Options Chain 200.75 Call 190.00 8/05 No 17.50 17.75 17.61 +5.26 +42.60% 5,234 602 0.71 0.99 13 58 None
STZ Options Chain 130.23 Call 140.00 8/21 No 0.95 1.35 1.05 +0.11 +11.71% 5,233 8,557 0.33 0.20 14 69 None
TSLA Options Chain 311.21 Call 315.00 8/07 No 11.75 11.85 11.80 +5.60 +90.33% 5,224 10,859 0.53 0.63 8 57 None
S Options Chain 19.06 Call 22.00 9/18 Yes 1.25 1.30 1.27 +0.25 +24.51% 5,220 47,646 0.72 0.40 6 42 None
GOOG Options Chain 354.37 Call 390.00 8/28 No 7.45 7.85 7.61 +4.61 +153.67% 5,218 301 0.33 0.35 11 65 None
AMZN Options Chain 270.50 Put 270.00 8/07 No 0.71 0.72 0.72 -4.06 -84.94% 5,210 2,530 0.41 -0.10 9 60 None
UEC Options Chain 9.60 Call 10.50 8/21 No 0.45 0.48 0.46 +0.10 +27.78% 5,205 407 0.77 0.39 7 39 None
BYND Options Chain 0.57 Call 1.00 8/14 Yes 0.02 0.03 0.02 -0.01 -33.34% 5,182 15,342 2.67 0.12 9 18 None
BYND Options Chain 0.57 Call 1.00 8/21 Yes 0.02 0.03 0.03 0.00 0.00% 5,179 41,516 2.10 0.17 9 18 None
SOFI Options Chain 16.47 Call 19.50 8/21 No 0.27 0.28 0.27 +0.17 +170.00% 5,170 1,931 0.52 0.22 11 51 None
BSX Options Chain 46.73 Put 45.00 8/14 No 0.35 0.45 0.43 -0.42 -49.42% 5,164 116 0.46 -0.18 12 55 None
AMZN Options Chain 270.50 Put 260.00 8/07 No 0.18 0.19 0.19 -1.37 -87.83% 5,160 11,279 0.46 -0.01 9 60 None
VZ Options Chain 46.81 Call 50.00 9/18 No 0.71 0.78 0.74 +0.10 +15.63% 5,159 18,860 0.24 0.28 9 64 None
CVX Options Chain 196.83 Put 180.00 8/21 Yes 1.10 1.15 1.15 +0.39 +51.32% 5,153 1,585 0.29 -0.12 9 71 None
MSFT Options Chain 461.85 Call 510.00 8/14 No 3.45 3.65 3.60 +2.83 +367.54% 5,143 4,264 0.33 0.22 11 65 None
NFLX Options Chain 71.71 Call 77.00 8/07 No 0.20 0.22 0.22 +0.06 +37.50% 5,138 9,932 0.43 0.13 10 63 None
NVO Options Chain 47.08 Call 50.00 9/18 Yes 1.42 1.47 1.45 -0.12 -7.65% 5,138 21,593 0.42 0.33 17 60 None
SPCX Options Chain 107.77 Call 150.00 8/21 Yes 3.60 3.70 3.70 +0.45 +13.85% 5,129 16,710 1.45 0.20 3 33 None
MSTR Options Chain 92.85 Call 100.00 8/07 No 1.40 1.47 1.43 -0.13 -8.34% 5,114 20,233 0.83 0.28 5 60 None
WULF Options Chain 17.66 Put 15.00 8/21 Yes 0.45 0.53 0.49 -0.24 -32.88% 5,113 40,950 1.24 -0.15 2 38 None
MARA Options Chain 11.32 Call 12.00 8/07 Yes 0.50 0.52 0.52 +0.08 +18.19% 5,111 37,872 1.33 0.48 5 41 None
SPCX Options Chain 107.77 Call 115.00 8/07 Yes 7.30 7.50 7.35 +0.88 +13.61% 5,089 6,803 1.98 0.45 3 33 None
MU Options Chain 823.03 Call 900.00 8/05 No 5.60 5.85 5.70 -6.10 -51.70% 5,081 1,254 1.11 0.13 12 68 None
TSLA Options Chain 311.21 Put 300.00 8/07 No 0.88 0.89 0.89 -2.42 -73.12% 5,072 4,112 0.54 -0.13 8 57 None
TMDX Options Chain 76.46 Put 70.00 8/21 Yes 2.95 3.20 2.95 -1.25 -29.77% 5,064 2,748 1.12 -0.21 8 49 None
TSLA Options Chain 311.21 Call 312.50 8/05 No 12.00 12.15 11.83 +6.03 +103.97% 5,057 1,430 0.56 0.73 8 57 None
NN Options Chain 13.11 Call 15.00 9/18 No 1.80 2.00 1.90 +0.46 +31.95% 5,048 6,443 1.20 0.51 4 16 None
MRNA Options Chain 54.82 Put 50.00 9/18 Yes 3.35 3.70 3.40 -0.08 -2.30% 5,047 5,915 0.83 -0.27 8 42 None
BHC Options Chain 6.95 Call 6.00 8/21 No 0.95 1.15 1.05 +0.10 +10.53% 5,046 12,738 0.97 0.88 10 33 None
SPCX Options Chain 107.77 Call 140.00 8/07 Yes 2.05 2.15 2.10 +0.10 +5.00% 5,044 6,191 2.15 0.16 3 33 None
RIVN Options Chain 15.22 Put 13.00 10/16 No 0.58 0.62 0.62 -0.05 -7.47% 5,040 335 0.63 -0.22 7 36 None
META Options Chain 556.71 Call 647.50 8/07 No 0.76 0.89 0.77 +0.58 +305.27% 5,035 57 0.54 0.07 12 66 None
IREN Options Chain 36.80 Call 42.00 8/07 No 1.27 1.31 1.29 +0.38 +41.76% 5,034 3,131 1.38 0.35 10 46 None
WULF Options Chain 17.66 Put 15.00 9/18 Yes 1.02 1.05 1.08 -0.28 -20.59% 5,028 4,766 1.09 -0.21 2 38 None
MU Options Chain 823.03 Call 950.00 8/07 No 5.75 6.15 6.00 -4.20 -41.18% 5,024 2,170 1.12 0.11 12 68 None
AI Options Chain 9.18 Call 9.00 8/07 No 0.79 0.85 0.82 +0.41 +100.00% 5,024 720 0.82 0.80 7 24 None
REAL Options Chain 12.19 Call 12.50 8/21 Yes 0.80 1.20 1.12 +0.22 +24.45% 5,019 12,349 0.86 0.55 4 32 None
CIFR Options Chain 22.20 Put 16.50 8/28 Yes 0.32 0.45 0.39 -0.24 -38.10% 5,016 14 1.36 -0.09 4 40 None
BSX Options Chain 46.73 Call 51.00 8/07 No 0.20 0.25 0.23 +0.14 +155.56% 5,011 156 0.54 0.17 12 55 None
ACN Options Chain 163.55 Put 120.00 8/21 No 0.05 0.20 0.13 -0.02 -13.34% 5,011 1,482 0.68 -0.01 19 69 None
NUAI Options Chain 4.66 Call 5.00 8/07 No 0.30 0.40 0.32 +0.01 +3.23% 5,005 139 1.88 0.44 3 15 None
NKE Options Chain 41.71 Call 47.50 10/16 Yes 1.48 1.56 1.54 +0.17 +12.41% 4,977 15,532 0.44 0.31 15 59 None
AMD Options Chain 476.15 Call 495.00 8/07 Yes 22.10 22.80 22.55 +3.85 +20.59% 4,963 580 1.22 0.44 11 60 None
AAPL Options Chain 308.91 Call 330.00 8/07 No 0.15 0.16 0.15 -0.45 -75.00% 4,946 4,227 0.38 0.04 8 61 None
GOOG Options Chain 354.37 Call 370.00 8/07 No 9.10 9.55 9.35 +7.20 +334.89% 4,939 3,072 0.38 0.63 11 65 None
SOFI Options Chain 16.47 Call 17.50 8/14 No 0.85 0.86 0.86 +0.65 +309.53% 4,938 4,269 0.54 0.57 11 51 None
SPCX Options Chain 107.77 Call 125.00 8/07 Yes 4.30 4.50 4.41 +0.49 +12.50% 4,932 3,881 2.03 0.31 3 33 None
CRWV Options Chain 71.77 Put 70.00 9/18 No 5.70 5.95 5.85 -3.75 -39.07% 4,883 7,477 1.08 -0.25 3 21 None
HOOD Options Chain 86.56 Call 90.00 8/07 No 3.70 3.80 3.75 +1.80 +92.31% 4,871 7,775 0.81 0.59 10 53 None
NVDA Options Chain 200.75 Call 210.00 8/14 No 4.70 4.75 4.70 +2.15 +84.32% 4,866 7,142 0.40 0.43 13 58 None
HOOD Options Chain 86.56 Call 100.00 8/21 No 2.65 2.69 2.68 +1.10 +69.62% 4,865 12,627 0.71 0.32 10 53 None
SPCE Options Chain 2.56 Call 4.50 10/16 Yes 0.16 0.22 0.20 +0.08 +66.67% 4,859 2,293 1.20 0.26 5 35 None
TSLA Options Chain 311.21 Put 305.00 8/05 No 0.69 0.71 0.71 -2.89 -80.28% 4,853 1,541 0.57 -0.13 8 57 None
HTZ Options Chain 1.58 Call 2.00 8/07 Yes 0.03 0.04 0.03 -0.03 -50.00% 4,846 4,454 2.46 0.18 10 20 None
AMZN Options Chain 270.50 Call 300.00 8/14 No 1.76 1.85 1.83 +1.23 +205.00% 4,842 1,573 0.35 0.21 9 60 None
CRCL Options Chain 61.59 Put 50.00 8/07 No 0.47 0.52 0.51 +0.06 +13.34% 4,841 2,156 1.56 -0.10 3 21 None
MSTR Options Chain 92.85 Call 102.00 8/07 No 0.96 1.06 1.01 -0.21 -17.22% 4,829 12,370 0.84 0.22 5 60 None
TSLA Options Chain 311.21 Call 317.50 8/07 No 10.15 10.30 10.20 +4.75 +87.16% 4,806 7,546 0.53 0.58 8 57 None
SNAP Options Chain 4.69 Call 5.00 8/14 Yes 0.39 0.42 0.39 +0.13 +50.00% 4,801 2,808 1.14 0.54 8 30 None
HOOD Options Chain 86.56 Call 95.00 8/07 No 1.63 1.70 1.66 +0.90 +118.43% 4,787 4,704 0.82 0.34 10 53 None
NBIS Options Chain 186.75 Put 90.00 8/14 No 0.12 0.24 0.19 -0.21 -52.50% 4,768 1,357 2.17 0.00 3 22 None
NVDA Options Chain 200.75 Call 222.50 8/07 No 0.31 0.32 0.30 +0.15 +100.00% 4,762 3,187 0.45 0.07 13 58 None
NVDA Options Chain 200.75 Put 165.00 8/21 No 0.24 0.25 0.25 -0.19 -43.19% 4,754 16,188 0.55 -0.01 13 58 None
AMZN Options Chain 270.50 Call 305.00 8/21 No 2.02 2.05 2.07 +1.33 +179.73% 4,741 5,302 0.33 0.20 9 60 None
COIN Options Chain 146.26 Put 135.00 8/07 Yes 0.64 0.71 0.64 -1.18 -64.84% 4,731 2,372 0.89 -0.09 8 56 None
MSFT Options Chain 461.85 Call 480.00 8/07 No 12.35 12.70 12.50 +9.60 +331.04% 4,727 5,005 0.37 0.64 11 65 None
SPCX Options Chain 107.77 Put 110.00 8/07 Yes 9.00 9.10 9.01 -0.99 -9.90% 4,726 12,157 1.96 -0.47 3 33 None
EOSE Options Chain 3.38 Call 4.00 8/07 Yes 0.24 0.26 0.25 +0.10 +66.67% 4,709 5,342 2.23 0.42 6 32 None
TSLA Options Chain 311.21 Call 327.50 8/05 No 3.55 3.65 3.60 +2.05 +132.26% 4,707 920 0.57 0.31 8 57 None
WULF Options Chain 17.66 Call 17.00 9/18 Yes 3.45 3.90 3.60 +0.47 +15.02% 4,702 9,191 1.03 0.69 2 38 None
IREN Options Chain 36.80 Call 40.00 8/14 No 3.15 3.25 3.17 +0.82 +34.90% 4,700 1,141 1.28 0.51 10 46 None
BWIN Options Chain 27.74 Call 35.00 8/21 No 0.20 0.30 0.23 +0.18 +360.00% 4,699 231 0.69 0.11 3 18 None
SNAP Options Chain 4.69 Call 6.00 8/14 Yes 0.12 0.13 0.13 +0.06 +85.72% 4,698 3,964 1.21 0.22 8 30 None
POET Options Chain 6.95 Call 7.50 8/07 No 0.26 0.29 0.29 +0.07 +31.82% 4,697 1,465 1.21 0.43 7 32 None
QCOM Options Chain 147.61 Call 155.00 8/07 No 2.14 2.22 2.16 +0.11 +5.37% 4,694 2,780 0.67 0.30 11 64 None
CORZ Options Chain 22.18 Call 23.50 8/07 No 0.79 0.86 0.81 +0.50 +161.29% 4,680 6,160 1.13 0.42 5 30 None
RKT Options Chain 12.87 Call 15.00 8/07 No 0.15 0.17 0.15 +0.05 +50.00% 4,677 8,668 1.03 0.21 6 54 None
GOOGL Options Chain 356.13 Call 385.00 8/07 No 2.89 2.97 2.90 +2.44 +530.44% 4,659 618 0.39 0.28 14 73 None
CLOV Options Chain 4.17 Put 4.00 8/14 Yes 0.15 0.21 0.14 -0.07 -33.34% 4,648 1,851 1.09 -0.30 8 28 None
ONDS Options Chain 7.38 Call 8.00 8/07 No 0.53 0.56 0.54 +0.31 +134.79% 4,647 8,970 1.20 0.60 10 40 None
RKT Options Chain 12.87 Call 18.00 9/18 No 0.16 0.24 0.19 +0.05 +35.72% 4,643 24,807 0.64 0.15 6 54 None
F Options Chain 14.68 Call 15.50 8/07 No 0.01 0.02 0.02 -0.03 -60.00% 4,640 4,375 0.40 0.05 9 47 None
AAL Options Chain 15.27 Call 17.50 8/14 No 0.09 0.11 0.10 +0.06 +150.00% 4,626 2,065 0.47 0.16 5 41 None
WULF Options Chain 17.66 Call 24.00 9/18 Yes 1.20 1.22 1.22 +0.18 +17.31% 4,618 24,912 1.04 0.33 2 38 None
BMY Options Chain 65.31 Call 68.00 8/07 No 0.18 0.25 0.18 -0.13 -41.94% 4,612 1,863 0.40 0.15 14 68 None
NBIS Options Chain 186.75 Call 200.00 8/07 No 24.25 25.60 25.00 +15.25 +156.41% 4,607 2,979 1.61 0.70 3 22 None
NVDA Options Chain 200.75 Call 195.00 8/05 No 12.65 12.80 12.72 +5.04 +65.63% 4,606 1,384 0.50 0.95 13 58 None
FSLR Options Chain 209.28 Call 270.00 8/21 Yes 7.85 9.10 8.60 +6.06 +238.59% 4,604 691 0.98 0.32 16 63 None
NVDA Options Chain 200.75 Call 205.00 8/14 No 7.20 7.35 7.31 +3.06 +72.00% 4,594 6,395 0.41 0.57 13 58 None
IREN Options Chain 36.80 Call 43.00 8/07 No 1.00 1.02 0.99 +0.29 +41.43% 4,593 1,784 1.37 0.29 10 46 None
MU Options Chain 823.03 Call 1,000.00 8/07 No 2.54 2.72 2.58 -2.52 -49.42% 4,591 4,841 1.14 0.05 12 68 None
NN Options Chain 13.11 Call 15.00 8/07 No 0.50 0.70 0.62 +0.48 +342.86% 4,581 748 1.38 0.34 4 16 None
GME Options Chain 21.72 Call 18.00 10/16 Yes 2.02 2.24 2.15 -2.07 -49.06% 4,578 1,723 0.49 0.65 10 41 None
CRM Options Chain 184.02 Call 220.00 8/21 No 0.73 0.80 0.74 +0.14 +23.34% 4,577 9,111 0.49 0.09 15 70 None
AMZN Options Chain 270.50 Call 320.00 8/21 No 0.61 0.65 0.63 +0.40 +173.92% 4,577 45,640 0.34 0.07 9 60 None
WHR Options Chain 37.50 Call 40.00 8/21 No 2.55 2.75 2.69 +0.84 +45.41% 4,558 5,456 0.80 0.50 16 59 None
NVDA Options Chain 200.75 Call 205.00 8/12 No 6.45 6.70 6.57 +2.63 +66.76% 4,557 631 0.40 0.57 13 58 None
RIOT Options Chain 20.05 Put 16.00 8/14 No 0.22 0.25 0.23 -0.10 -30.31% 4,549 3,019 1.29 -0.10 5 44 None
NVDA Options Chain 200.75 Put 197.50 8/07 No 0.79 0.81 0.80 -2.05 -71.93% 4,547 4,591 0.47 -0.17 13 58 None
MARA Options Chain 11.32 Call 12.00 8/21 Yes 0.93 0.99 0.96 +0.10 +11.63% 4,526 8,901 1.07 0.52 5 41 None
AAPL Options Chain 308.91 Call 312.50 8/07 No 1.96 2.07 1.99 -1.88 -48.58% 4,507 3,462 0.34 0.31 8 61 None
MSFT Options Chain 461.85 Put 470.00 8/05 No 1.08 1.15 1.08 -9.51 -89.81% 4,504 29 0.42 -0.16 11 65 None
FLYW Options Chain 16.01 Put 17.50 8/21 Yes 1.50 1.95 1.65 -0.35 -17.50% 4,500 78 0.75 -0.57 15 42 None
PLTR Options Chain 122.76 Call 160.00 8/07 Yes 0.36 0.38 0.37 +0.08 +27.59% 4,500 10,018 1.34 0.05 11 52 None
CRWV Options Chain 71.77 Put 70.00 8/07 No 0.55 0.59 0.56 -2.64 -82.50% 4,494 2,861 1.38 -0.10 3 21 None