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 197.58 Call 200.00 7/02 No 0.76 0.78 0.76 -1.58 -67.53% 137,643 79,411 0.41 0.30 13 58 None
HTZ Options Chain 2.20 Call 9.00 7/17 No 0.01 0.02 0.02 +0.01 +100.00% 102,028 101,847 3.11 0.00 10 21 None
HTZ Options Chain 2.20 Call 9.00 8/21 Yes 0.01 0.04 0.03 % 100,584 0 1.85 0.01 10 21 None
HTZ Options Chain 2.20 Put 9.00 8/21 Yes 6.60 6.95 6.75 % 100,005 0 2.76 -0.99 10 21 None
HTZ Options Chain 2.20 Put 9.00 7/17 No 6.70 6.95 6.85 +2.89 +72.98% 100,002 100,001 4.81 -1.00 10 21 None
CMG Options Chain 33.53 Put 25.00 7/17 No 0.00 0.03 0.02 0.00 0.00% 98,027 103,174 0.77 0.00 11 54 None
NVDA Options Chain 197.58 Call 197.50 7/02 No 1.79 1.83 1.83 -2.03 -52.60% 63,925 19,836 0.43 0.53 13 58 None
NVDA Options Chain 197.58 Call 202.50 7/02 No 0.31 0.32 0.32 -0.97 -75.20% 61,782 63,507 0.42 0.15 13 58 None
DLO Options Chain 12.99 Call 17.00 12/18 Yes 1.25 1.40 1.32 +0.63 +91.31% 60,649 9 0.53 0.40 14 43 None
DLO Options Chain 12.99 Call 13.00 12/18 Yes 3.00 3.30 3.13 +1.18 +60.52% 60,066 91 0.59 0.70 14 43 None
SOFI Options Chain 18.44 Call 18.50 7/02 No 0.22 0.23 0.23 +0.08 +53.34% 56,867 26,610 0.63 0.48 12 50 None
NVDA Options Chain 197.58 Call 205.00 7/02 No 0.13 0.14 0.14 -0.52 -78.79% 52,357 47,606 0.46 0.07 13 58 None
NVDA Options Chain 197.58 Call 195.00 7/02 No 3.40 3.55 3.41 -2.46 -41.91% 52,201 20,218 0.46 0.73 13 58 None
META Options Chain 612.91 Call 720.00 8/21 Yes 10.15 10.55 10.30 +6.40 +164.11% 50,056 34,379 0.44 0.20 11 66 None
NVDA Options Chain 197.58 Put 195.00 7/02 No 0.72 0.75 0.75 +0.06 +8.70% 48,590 18,143 0.43 -0.27 13 58 None
PLTR Options Chain 125.73 Call 125.00 7/02 No 1.93 2.02 1.96 +1.82 +1,300.00% 47,031 7,527 0.61 0.58 12 52 None
PLTR Options Chain 125.73 Call 130.00 7/02 No 0.33 0.34 0.34 +0.30 +750.00% 37,872 11,656 0.62 0.17 12 52 None
NVDA Options Chain 197.58 Put 197.50 7/02 No 1.57 1.64 1.62 +0.31 +23.67% 36,489 6,133 0.40 -0.47 13 58 None
META Options Chain 612.91 Call 700.00 7/17 No 1.75 1.82 1.79 +1.49 +496.67% 36,271 18,577 0.42 0.07 11 66 None
SPCX Options Chain 172.32 Call 330.00 7/10 No 0.10 0.15 0.15 -0.06 -28.58% 36,047 1,144 1.87 0.00 3 25 None
META Options Chain 612.91 Call 650.00 7/17 No 7.30 7.50 7.50 +6.50 +650.00% 33,865 10,161 0.39 0.26 11 66 None
WULF Options Chain 23.58 Put 24.00 7/17 No 1.95 2.24 2.21 +0.45 +25.57% 33,777 12,533 1.03 -0.48 2 39 None
OPEN Options Chain 4.94 Call 5.00 7/02 No 0.07 0.09 0.08 +0.06 +300.00% 33,002 22,955 0.99 0.44 5 31 None
NVDA Options Chain 197.58 Call 210.00 7/02 No 0.03 0.04 0.04 -0.10 -71.43% 32,042 56,734 0.54 0.01 13 58 None
META Options Chain 612.91 Call 650.00 7/10 No 4.10 4.30 4.15 +3.85 +1,283.34% 31,936 1,168 0.41 0.19 11 66 None
KEEL Options Chain 5.38 Call 7.00 1/15 Yes 1.35 1.42 1.35 -0.30 -18.19% 31,673 63,903 1.16 0.56 4 34 None
NVDA Options Chain 197.58 Put 190.00 7/02 No 0.12 0.14 0.14 -0.05 -26.32% 31,544 16,919 0.49 -0.07 13 58 None
KEEL Options Chain 5.38 Call 10.00 1/15 Yes 0.85 0.90 0.87 -0.21 -19.45% 31,385 32,385 1.18 0.41 4 34 None
MU Options Chain 1,032.28 Put 600.00 7/10 No 1.20 1.40 1.35 +0.50 +58.83% 31,384 3,684 1.68 0.00 12 66 None
PLTR Options Chain 125.73 Call 128.00 7/02 No 0.72 0.75 0.73 +0.67 +1,116.67% 31,005 1,662 0.61 0.29 12 52 None
SOFI Options Chain 18.44 Call 19.00 7/02 No 0.08 0.09 0.09 +0.04 +80.00% 30,776 29,963 0.70 0.22 12 50 None
NVDA Options Chain 197.58 Put 192.50 7/02 No 0.31 0.33 0.32 -0.05 -13.52% 30,716 8,289 0.46 -0.14 13 58 None
EOSE Options Chain 5.55 Put 10.00 1/21 Yes 6.10 6.60 6.29 +0.22 +3.63% 30,056 888 1.47 -0.28 6 33 None
NFLX Options Chain 74.19 Call 74.00 7/02 No 0.74 0.77 0.75 +0.58 +341.18% 29,134 9,014 0.41 0.56 6 56 None
MU Options Chain 1,032.28 Put 950.00 7/02 No 4.25 4.80 4.35 +3.06 +237.21% 28,994 7,673 1.42 -0.10 12 66 None
CORZ Options Chain 25.59 Call 40.00 9/18 Yes 0.50 0.65 0.57 -0.13 -18.58% 27,738 41,221 0.86 0.14 5 28 None
MU Options Chain 1,032.28 Call 1,100.00 7/02 No 4.50 5.20 4.80 -64.77 -93.10% 26,842 2,346 1.14 0.15 12 66 None
MU Options Chain 1,032.28 Put 900.00 7/10 No 21.50 23.70 22.28 +13.78 +162.12% 26,557 4,155 1.17 -0.19 12 66 None
NFLX Options Chain 74.19 Call 75.00 7/02 No 0.33 0.35 0.34 +0.25 +277.78% 25,809 17,379 0.42 0.31 6 56 None
MSFT Options Chain 375.28 Call 400.00 7/17 No 5.55 6.00 5.57 +2.76 +98.23% 25,624 25,661 0.34 0.33 15 72 None
NVDA Options Chain 197.58 Call 200.00 7/06 No 1.60 1.66 1.61 -1.44 -47.22% 25,592 8,863 0.28 0.38 13 58 None
PLTR Options Chain 125.73 Call 127.00 7/02 No 1.03 1.07 1.06 +0.99 +1,414.29% 25,591 10,585 0.61 0.38 12 52 None
NVDA Options Chain 197.58 Call 207.50 7/02 No 0.07 0.08 0.07 -0.23 -76.67% 25,244 45,999 0.51 0.03 13 58 None
SNAP Options Chain 4.75 Call 5.00 7/02 No 0.01 0.02 0.01 0.00 0.00% 24,451 13,220 0.85 0.11 8 30 None
BE Options Chain 330.57 Put 250.00 7/10 No 8.30 9.15 8.43 +2.88 +51.90% 24,177 4,358 1.38 -0.22 4 12 None
NBIS Options Chain 279.50 Put 205.00 7/02 No 0.81 0.90 0.90 +0.50 +125.00% 23,549 20,956 1.66 -0.09 3 22 None
PLTR Options Chain 125.73 Put 125.00 7/02 No 1.19 1.23 1.20 -7.27 -85.84% 23,179 1,947 0.59 -0.42 12 52 None
MU Options Chain 1,032.28 Call 1,200.00 7/02 No 0.40 0.47 0.42 -16.58 -97.53% 23,109 10,194 1.31 0.02 12 66 None
WULF Options Chain 23.58 Put 27.00 7/17 No 3.75 4.70 4.11 +0.66 +19.13% 22,512 31,677 1.04 -0.70 2 39 None
MU Options Chain 1,032.28 Call 1,150.00 7/02 No 1.00 1.34 1.20 -35.80 -96.76% 22,353 5,225 1.18 0.05 12 66 None
PATH Options Chain 11.55 Call 11.50 7/02 No 0.15 0.20 0.18 +0.13 +260.00% 21,852 20,428 0.60 0.56 20 39
Growth Stock List
MARA Options Chain 13.37 Call 15.00 7/10 No 0.22 0.23 0.22 -0.17 -43.59% 21,843 2,070 0.86 0.23 4 41 None
SPCX Options Chain 172.32 Put 150.00 9/18 No 18.60 19.00 18.80 +5.60 +42.43% 21,541 15,051 0.79 -0.38 3 25 None
FCX Options Chain 60.53 Call 70.00 7/17 No 0.38 0.52 0.43 -0.35 -44.88% 21,526 51,086 0.57 0.13 10 58 None
MARA Options Chain 13.37 Call 14.00 7/10 No 0.46 0.50 0.48 -0.29 -37.67% 21,416 1,786 0.85 0.41 4 41 None
NVDA Options Chain 197.58 Call 200.00 7/10 No 3.30 3.40 3.31 -1.39 -29.58% 21,352 9,518 0.35 0.44 13 58 None
PLTR Options Chain 125.73 Call 124.00 7/02 No 2.53 2.66 2.63 +2.44 +1,284.22% 21,325 5,038 0.60 0.68 12 52 None
DVN Options Chain 40.25 Call 47.50 9/18 Yes 0.69 0.77 0.75 -0.25 -25.00% 21,045 64,726 0.38 0.21 7 51 None
WMT Options Chain 108.82 Put 110.00 7/17 No 2.67 2.77 2.81 +1.88 +202.16% 20,852 23,054 0.24 -0.56 10 57 None
MU Options Chain 1,032.28 Call 1,050.00 7/02 No 16.45 19.35 18.00 -92.00 -83.64% 20,747 1,058 1.17 0.44 12 66 None
MU Options Chain 1,032.28 Put 650.00 7/02 No 0.05 0.08 0.08 +0.04 +100.00% 20,725 36,764 0.00 0.00 12 66 None
DVN Options Chain 40.25 Call 60.00 9/18 Yes 0.05 0.19 0.08 -0.07 -46.67% 20,693 20,592 0.44 0.03 7 51 None
RIVN Options Chain 17.18 Call 18.00 7/02 No 0.07 0.09 0.09 -0.16 -64.00% 20,614 5,508 0.94 0.18 6 34 None
FCX Options Chain 60.53 Call 80.00 7/17 No 0.04 0.10 0.05 -0.05 -50.00% 20,553 36,859 0.63 0.01 10 58 None
OWL Options Chain 8.64 Call 9.00 7/17 No 0.20 0.25 0.24 -0.07 -22.59% 20,220 1,912 0.52 0.37 9 47 None
IVA Options Chain 3.69 Call 2.50 1/15 No 2.45 2.70 2.50 +0.50 +25.00% 20,057 24 2.71 0.85 6 27 None
IVA Options Chain 3.69 Call 10.00 1/15 No 0.00 1.95 1.89 +1.14 +152.00% 20,010 1 2.95 0.66 6 27 None
PATH Options Chain 11.55 Call 12.50 7/02 No 0.01 0.03 0.02 +0.01 +100.00% 19,474 896 1.01 0.02 20 39
Growth Stock List
PLTR Options Chain 125.73 Call 126.00 7/02 No 1.34 1.50 1.46 +1.35 +1,227.28% 19,293 1,944 0.60 0.48 12 52 None
BABA Options Chain 96.24 Put 155.00 7/17 No 55.90 58.45 56.35 -2.84 -4.80% 19,140 3,000 1.58 -1.00 14 27 None
CRWV Options Chain 101.35 Call 90.00 7/17 No 4.70 4.75 4.75 -7.60 -61.54% 19,025 1,038 0.89 0.44 3 22 None
WMT Options Chain 108.82 Put 100.00 8/21 Yes 1.42 1.51 1.45 +0.67 +85.90% 18,894 7,130 0.31 -0.20 10 57 None
ONDS Options Chain 7.92 Call 8.50 7/02 No 0.03 0.04 0.03 -0.11 -78.58% 18,788 12,654 1.18 0.13 9 38 None
META Options Chain 612.91 Call 625.00 7/17 No 14.75 15.30 15.00 +12.86 +600.94% 18,761 13,646 0.38 0.43 11 66 None
KHC Options Chain 25.01 Call 25.50 7/10 No 0.14 0.22 0.12 +0.06 +100.00% 18,253 188 0.26 0.33 8 58 None
SMCI Options Chain 27.65 Call 31.50 7/02 No 0.01 0.03 0.01 -0.18 -94.74% 18,119 20,468 1.25 0.02 10 45 None
SOFI Options Chain 18.44 Put 18.00 7/02 No 0.09 0.10 0.09 -0.28 -75.68% 17,901 7,359 0.69 -0.25 12 50 None
SMCI Options Chain 27.65 Call 34.00 7/02 No 0.00 0.03 0.01 -0.02 -66.67% 17,806 20,402 1.97 0.00 10 45 None
OPEN Options Chain 4.94 Call 5.50 7/02 No 0.01 0.02 0.02 +0.01 +100.00% 17,692 10,533 1.48 0.05 5 31 None
WULF Options Chain 23.58 Call 25.00 7/10 No 0.91 0.99 0.95 -0.61 -39.11% 17,273 625 0.99 0.39 2 39 None
PLTR Options Chain 125.73 Call 130.00 7/10 No 2.21 2.33 2.25 +1.74 +341.18% 17,102 5,045 0.50 0.36 12 52 None
ORCL Options Chain 142.50 Call 150.00 7/02 No 0.19 0.22 0.21 -1.30 -86.10% 17,076 3,713 0.67 0.11 7 60 None
BABA Options Chain 96.24 Put 140.00 7/17 No 40.65 43.95 41.35 -4.04 -8.91% 16,940 2,253 1.44 -1.00 14 27 None
KHC Options Chain 25.01 Call 26.00 7/10 No 0.04 0.07 0.05 +0.03 +150.00% 16,935 109 0.23 0.21 8 58 None
WULF Options Chain 23.58 Call 29.00 7/17 No 0.25 0.52 0.44 -0.43 -49.43% 16,690 19,322 0.91 0.19 2 39 None
NOW Options Chain 105.80 Call 120.00 7/17 No 1.29 1.40 1.40 +0.81 +137.29% 16,324 18,900 0.63 0.20 10 56 None
NVDA Options Chain 197.58 Call 205.00 7/10 No 1.64 1.69 1.65 -1.02 -38.21% 16,268 9,657 0.35 0.27 13 58 None
NVDA Options Chain 197.58 Call 210.00 7/17 No 1.88 1.94 1.90 -0.76 -28.58% 16,255 46,286 0.36 0.23 13 58 None
PLTR Options Chain 125.73 Call 150.00 7/17 No 0.47 0.49 0.47 +0.29 +161.12% 16,100 44,274 0.56 0.08 12 52 None
NVDA Options Chain 197.58 Call 205.00 7/06 No 0.44 0.49 0.48 -0.77 -61.60% 15,949 7,756 0.29 0.16 13 58 None
NVDA Options Chain 197.58 Call 197.50 7/08 No 3.70 3.90 3.78 -1.87 -33.10% 15,855 1,112 0.34 0.52 13 58 None
NVDA Options Chain 197.58 Call 200.00 7/17 No 5.05 5.15 5.10 -1.39 -21.42% 15,804 89,418 0.37 0.46 13 58 None
NVDA Options Chain 197.58 Put 190.00 7/10 No 1.56 1.64 1.59 +0.25 +18.66% 15,760 8,898 0.37 -0.23 13 58 None
SOFI Options Chain 18.44 Call 19.50 7/02 No 0.03 0.04 0.03 +0.01 +50.00% 15,759 18,341 0.79 0.08 12 50 None
MU Options Chain 1,032.28 Put 1,000.00 7/02 No 11.85 13.50 12.26 +9.53 +349.09% 15,445 12,493 1.24 -0.27 12 66 None
NVDA Options Chain 197.58 Call 210.00 7/06 No 0.13 0.14 0.14 -0.26 -65.00% 15,319 3,988 0.31 0.05 13 58 None
SIRI Options Chain 29.95 Call 31.00 7/10 No 0.20 0.29 0.25 +0.06 +31.58% 15,262 15 0.38 0.19 11 61 None
SIRI Options Chain 29.95 Call 30.50 7/10 No 0.16 0.68 0.40 +0.08 +25.00% 15,216 9 0.57 0.29 11 61 None
NBIS Options Chain 279.50 Put 150.00 7/17 No 3.15 3.50 3.30 +1.51 +84.36% 15,147 4,208 1.66 -0.08 3 22 None
NVDA Options Chain 197.58 Call 210.00 7/10 No 0.76 0.79 0.78 -0.56 -41.80% 15,140 22,783 0.35 0.14 13 58 None
RILY Options Chain 8.81 Call 9.00 7/02 No 0.10 0.11 0.11 +0.09 +450.00% 14,827 1,371 1.00 0.32 16 40 None
MSTR Options Chain 93.39 Call 101.00 7/10 No 2.57 2.89 2.89 +1.55 +115.68% 14,788 283 0.93 0.32 5 61 None
PLTR Options Chain 125.73 Call 123.00 7/02 No 3.20 3.40 3.40 +3.13 +1,159.26% 14,624 6,278 0.60 0.75 12 52 None
NVDA Options Chain 197.58 Put 187.50 7/02 No 0.05 0.06 0.06 -0.04 -40.00% 14,358 12,622 0.53 -0.03 13 58 None
CGNX Options Chain 73.52 Call 80.00 7/17 No 0.75 0.90 0.81 -0.29 -26.37% 14,315 438 0.57 0.17 13 58 None
NVDA Options Chain 197.58 Put 180.00 7/10 No 0.41 0.42 0.40 0.00 0.00% 14,309 4,184 0.42 -0.08 13 58 None
WULF Options Chain 23.58 Call 25.00 7/17 No 1.38 1.51 1.42 -0.63 -30.74% 14,134 22,987 0.98 0.44 2 39 None
SPCX Options Chain 172.32 Put 100.00 10/16 No 4.20 4.50 4.40 +1.77 +67.30% 13,913 1,716 0.82 -0.11 3 25 None
NVDA Options Chain 197.58 Put 200.00 7/02 No 2.99 3.10 3.08 +0.82 +36.29% 13,895 22,912 0.38 -0.70 13 58 None
PLTR Options Chain 125.73 Call 132.00 7/10 No 1.65 1.72 1.72 +1.35 +364.87% 13,608 523 0.50 0.29 12 52 None
IREN Options Chain 43.32 Put 40.00 7/17 No 2.45 2.64 2.58 +0.59 +29.65% 13,608 12,075 1.15 -0.32 9 42 None
MU Options Chain 1,032.28 Put 1,050.00 7/02 No 32.20 36.15 33.15 +27.15 +452.50% 13,558 3,828 1.15 -0.56 12 66 None
SPCX Options Chain 172.32 Call 180.00 7/10 No 2.05 2.10 2.10 -3.02 -58.99% 13,013 24,880 0.88 0.18 3 25 None
SOFI Options Chain 18.44 Call 20.00 7/17 No 0.35 0.36 0.35 +0.09 +34.62% 13,003 41,662 0.57 0.28 12 50 None
SMCI Options Chain 27.65 Call 30.00 7/10 No 0.62 0.66 0.64 -0.71 -52.60% 12,793 2,932 0.83 0.30 10 45 None
OPEN Options Chain 4.94 Call 6.00 7/17 No 0.07 0.09 0.07 +0.02 +40.00% 12,793 15,039 0.89 0.19 5 31 None
PLTR Options Chain 125.73 Call 120.00 7/02 No 5.80 6.00 6.00 +5.26 +710.82% 12,781 16,563 0.63 0.89 12 52 None
CORZ Options Chain 25.59 Call 26.00 7/17 No 0.77 0.83 0.77 -0.91 -54.17% 12,781 1,757 0.82 0.32 5 28 None
CRWV Options Chain 101.35 Call 100.00 8/21 No 7.35 7.40 7.43 -6.37 -46.16% 12,778 5,605 0.95 0.41 3 22 None
LAES Options Chain 3.10 Call 3.00 7/17 Yes 0.23 0.34 0.30 -0.07 -18.92% 12,663 18,751 1.02 0.57 8 18 None
WULF Options Chain 23.58 Put 23.00 7/17 No 1.61 1.70 1.71 +0.46 +36.80% 12,655 41,585 1.03 -0.40 2 39 None
AMC Options Chain 1.94 Call 2.00 7/17 No 0.16 0.17 0.16 +0.01 +6.67% 12,649 69,761 1.27 0.47 8 25 None
BB Options Chain 12.60 Call 18.00 8/21 No 0.67 0.73 0.72 +0.07 +10.77% 12,646 8,898 1.06 0.28 11 36 None
MSTR Options Chain 93.39 Call 100.00 7/10 No 2.90 3.05 3.00 +1.55 +106.90% 12,594 4,191 0.93 0.35 5 61 None
NOW Options Chain 105.80 Call 110.00 7/02 No 0.39 0.41 0.42 +0.37 +740.00% 12,559 4,883 0.78 0.18 10 56 None
QCOM Options Chain 181.92 Call 200.00 7/02 No 0.15 0.17 0.19 -0.41 -68.34% 12,554 3,600 1.04 0.03 14 72 None
TSLA Options Chain 425.30 Call 440.00 7/10 No 6.00 6.15 6.10 +0.67 +12.34% 12,482 6,356 0.43 0.33 10 58 None
SMCI Options Chain 27.65 Call 30.00 7/02 No 0.05 0.06 0.05 -0.51 -91.08% 12,431 8,193 1.07 0.09 10 45 None
NVDA Options Chain 197.58 Call 202.50 7/06 No 0.87 0.92 0.88 -1.12 -56.00% 12,398 3,791 0.29 0.26 13 58 None
NFLX Options Chain 74.19 Call 73.00 7/02 No 1.39 1.47 1.47 +1.16 +374.20% 12,381 7,349 0.41 0.78 6 56 None
SMCI Options Chain 27.65 Call 32.00 7/02 No 0.01 0.03 0.03 -0.09 -75.00% 12,335 8,293 1.39 0.01 10 45 None
NOK Options Chain 12.91 Call 14.00 7/02 No 0.01 0.02 0.01 -0.08 -88.89% 12,220 19,533 0.94 0.05 13 44 None
NKE Options Chain 43.06 Call 43.00 7/02 Yes 0.51 0.55 0.56 -0.79 -58.52% 12,215 5,153 0.56 0.53 10 56 None
SOFI Options Chain 18.44 Call 18.00 7/02 No 0.51 0.54 0.52 +0.21 +67.75% 12,204 20,626 0.60 0.75 12 50 None
NFLX Options Chain 74.19 Call 76.00 7/02 No 0.13 0.14 0.14 +0.08 +133.34% 12,093 18,738 0.44 0.15 6 56 None
SOFI Options Chain 18.44 Put 18.50 7/02 No 0.28 0.29 0.29 -0.40 -57.98% 12,078 4,448 0.68 -0.52 12 50 None
NBIS Options Chain 279.50 Put 130.00 7/10 No 0.25 0.60 0.45 +0.23 +104.55% 12,056 670 1.84 -0.01 3 22 None
NVDA Options Chain 197.58 Call 185.00 7/02 No 12.45 13.25 12.60 -2.40 -16.00% 12,033 4,809 1.36 0.99 13 58 None
PLTR Options Chain 125.73 Put 126.00 7/02 No 1.68 1.84 1.70 -7.74 -82.00% 11,921 322 0.60 -0.52 12 52 None
MSFT Options Chain 375.28 Call 480.00 8/21 Yes 3.00 3.50 3.05 +0.47 +18.22% 11,845 78,017 0.44 0.11 15 72 None
PLTR Options Chain 125.73 Call 130.00 7/17 No 3.60 3.65 3.70 +2.63 +245.80% 11,686 16,605 0.51 0.41 12 52 None
MSFT Options Chain 375.28 Call 400.00 7/10 No 3.15 3.40 3.40 +1.85 +119.36% 11,653 6,087 0.35 0.27 15 72 None
NOW Options Chain 105.80 Call 130.00 7/17 No 0.51 0.58 0.53 +0.30 +130.44% 11,626 10,206 0.67 0.09 10 56 None
MU Options Chain 1,032.28 Call 1,200.00 7/10 No 17.10 18.05 17.10 -34.90 -67.12% 11,590 3,130 1.02 0.21 12 66 None
HTZ Options Chain 2.20 Call 3.00 7/17 No 0.03 0.06 0.05 -0.01 -16.67% 11,537 16,451 1.41 0.17 10 21 None
DLO Options Chain 12.99 Call 16.00 8/21 Yes 0.50 1.00 0.75 +0.50 +200.00% 11,529 16,904 0.59 0.36 14 43 None
NKE Options Chain 43.06 Put 40.00 7/02 Yes 0.01 0.03 0.02 -1.45 -98.64% 11,522 9,307 0.73 -0.01 10 56 None
MSTR Options Chain 93.39 Call 106.00 7/10 No 1.54 1.71 1.63 +0.91 +126.39% 11,498 427 0.94 0.22 5 61 None
NOK Options Chain 12.91 Put 11.50 7/02 No 0.00 0.01 0.02 +0.01 +100.00% 11,389 2,520 1.20 0.00 13 44 None
WMT Options Chain 108.82 Put 125.00 7/17 No 15.30 16.75 16.55 +4.65 +39.08% 11,385 3,304 0.78 -0.99 10 57 None
TSLA Options Chain 425.30 Call 425.00 7/10 No 11.90 12.35 12.35 +1.75 +16.51% 11,367 5,292 0.43 0.53 10 58 None
MSFT Options Chain 375.28 Call 500.00 8/21 Yes 2.00 2.20 2.13 +0.38 +21.72% 11,352 140,893 0.45 0.08 15 72 None
TSLA Options Chain 425.30 Call 450.00 7/10 No 3.65 3.75 3.80 +0.44 +13.10% 11,350 7,056 0.44 0.23 10 58 None
BULL Options Chain 6.52 Call 7.50 7/17 No 0.27 0.29 0.27 +0.18 +200.00% 11,328 21,509 0.68 0.41 3 16 None
WULF Options Chain 23.58 Put 26.00 7/17 No 3.30 3.95 3.42 +0.64 +23.03% 11,318 13,232 1.12 -0.63 2 39 None
PLTR Options Chain 125.73 Put 127.00 7/02 No 2.26 2.30 2.27 -8.04 -77.99% 11,297 298 0.60 -0.62 12 52 None
NVDA Options Chain 197.58 Put 195.00 7/06 No 1.53 1.59 1.51 +0.26 +20.80% 11,191 3,369 0.29 -0.33 13 58 None
HTZ Options Chain 2.20 Put 3.00 7/17 No 0.83 0.92 0.88 +0.12 +15.79% 11,155 2,261 1.43 -0.83 10 21 None
SPCX Options Chain 172.32 Call 165.00 7/10 No 5.00 5.10 5.04 -6.45 -56.14% 11,128 3,672 0.81 0.38 3 25 None
SMCI Options Chain 27.65 Call 28.50 7/10 No 1.06 1.12 1.06 -0.94 -47.00% 11,095 198 0.81 0.45 10 45 None
PLTR Options Chain 125.73 Call 135.00 7/02 No 0.06 0.07 0.07 +0.05 +250.00% 11,037 10,246 0.74 0.03 12 52 None
VZLA Options Chain 3.26 Put 5.00 12/18 Yes 1.85 2.10 1.93 +0.18 +10.29% 11,000 14,445 0.88 -0.64 11 18 None
NBIS Options Chain 279.50 Call 260.00 7/02 No 0.45 0.50 0.46 -21.04 -97.86% 10,993 1,481 1.52 0.06 3 22 None
PLTR Options Chain 125.73 Put 124.00 7/02 No 0.79 0.85 0.80 -6.67 -89.29% 10,978 500 0.59 -0.32 12 52 None
NVDA Options Chain 197.58 Call 197.50 7/06 No 2.71 2.83 2.87 -1.68 -36.93% 10,968 1,543 0.30 0.52 13 58 None
AAPL Options Chain 289.00 Call 300.00 7/17 No 3.90 4.05 3.97 +1.58 +66.11% 10,917 38,401 0.24 0.39 8 61 None
NOK Options Chain 12.91 Put 12.00 7/02 No 0.02 0.03 0.02 0.00 0.00% 10,910 6,119 1.01 -0.05 13 44 None
RILY Options Chain 8.81 Call 8.50 7/02 No 0.34 0.40 0.34 +0.27 +385.72% 10,888 4,436 0.76 0.78 16 40 None
MU Options Chain 1,032.28 Call 1,060.00 7/02 No 12.35 15.45 14.50 -91.40 -86.31% 10,868 492 1.15 0.38 12 66 None
PLTR Options Chain 125.73 Call 122.00 7/02 No 4.00 4.30 4.18 +3.81 +1,029.73% 10,847 5,968 0.64 0.81 12 52 None
PLTR Options Chain 125.73 Put 122.00 7/02 No 0.33 0.35 0.34 -5.28 -93.95% 10,817 540 0.59 -0.19 12 52 None
PLTR Options Chain 125.73 Call 129.00 7/10 No 2.53 2.63 2.56 +1.99 +349.13% 10,814 519 0.49 0.39 12 52 None
OPEN Options Chain 4.94 Put 5.00 7/02 No 0.13 0.15 0.14 -0.22 -61.12% 10,766 1,342 1.13 -0.56 5 31 None
MU Options Chain 1,032.28 Put 800.00 7/02 No 0.48 0.50 0.48 -0.03 -5.89% 10,759 6,369 2.18 0.00 12 66 None
NKE Options Chain 43.06 Call 42.00 7/02 Yes 1.19 1.30 1.28 -0.41 -24.26% 10,724 5,467 0.70 0.82 10 56 None
WULF Options Chain 23.58 Call 33.00 7/17 No 0.07 0.19 0.12 -0.16 -57.15% 10,645 96,845 0.97 0.06 2 39 None
NVO Options Chain 48.77 Put 47.00 7/17 No 0.69 0.74 0.76 -0.26 -25.49% 10,639 464 0.37 -0.29 13 54 None
MSTR Options Chain 93.39 Call 107.00 7/10 No 1.39 1.54 1.43 +0.71 +98.62% 10,559 544 0.94 0.20 5 61 None
SMCI Options Chain 27.65 Put 28.00 7/02 No 0.71 0.74 0.72 +0.40 +125.00% 10,502 5,850 0.92 -0.58 10 45 None
BSY Options Chain 29.89 Call 35.00 7/17 No 0.20 0.25 0.21 +0.11 +110.00% 10,478 72 0.51 0.11 12 51 None
AMZN Options Chain 239.30 Call 245.00 7/17 No 5.55 5.75 5.70 +1.18 +26.11% 10,470 32,886 0.33 0.46 9 60 None
MU Options Chain 1,032.28 Call 1,070.00 7/02 No 9.60 12.00 11.87 -84.58 -87.70% 10,461 1,015 1.14 0.31 12 66 None
CPB Options Chain 22.27 Call 21.00 7/17 No 2.20 3.80 2.38 +1.13 +90.40% 10,459 3,668 1.49 1.00 15 54 None
WULF Options Chain 23.58 Put 22.00 7/17 No 1.19 1.28 1.25 +0.29 +30.21% 10,415 14,693 1.04 -0.32 2 39 None
AMD Options Chain 579.48 Call 580.00 7/24 No 24.05 25.80 24.88 -21.42 -46.27% 10,347 9,538 0.73 0.39 12 61 None
NVDA Options Chain 197.58 Put 135.00 7/10 No 0.02 0.03 0.03 0.00 0.00% 10,317 2,736 0.90 0.00 13 58 None
GME Options Chain 22.64 Call 23.00 7/10 No 0.33 0.34 0.34 +0.16 +88.89% 10,308 7,410 0.35 0.39 10 41 None
NOK Options Chain 12.91 Call 15.00 7/17 No 0.17 0.19 0.19 -0.11 -36.67% 10,206 93,626 0.72 0.20 13 44 None
VST Options Chain 153.16 Call 190.00 9/18 Yes 4.60 4.95 4.78 -0.87 -15.40% 10,204 12,581 0.54 0.24 8 56 None
WEN Options Chain 8.94 Call 9.00 8/21 Yes 1.10 1.20 1.16 +0.40 +52.64% 10,192 26,682 0.92 0.55 13 48 None
AMZN Options Chain 239.30 Call 250.00 7/17 No 3.75 3.85 3.85 +0.81 +26.65% 10,095 31,624 0.34 0.35 9 60 None
AMZN Options Chain 239.30 Call 250.00 7/10 No 2.05 2.22 2.20 +0.47 +27.17% 10,081 6,511 0.34 0.29 9 60 None
MU Options Chain 1,032.28 Call 1,250.00 7/02 No 0.18 0.26 0.21 -6.59 -96.92% 10,074 6,480 1.43 0.00 12 66 None
OI Options Chain 9.59 Call 10.00 12/18 Yes 1.30 1.60 1.49 0.00 0.00% 10,071 18,587 0.59 0.56 6 38 None
PLTR Options Chain 125.73 Call 129.00 7/02 No 0.48 0.52 0.51 +0.45 +750.00% 10,069 9,144 0.61 0.22 12 52 None
U Options Chain 30.19 Put 33.00 8/21 Yes 4.80 5.00 4.90 -1.87 -27.63% 10,048 85 0.75 -0.55 6 45 None
BSX Options Chain 42.64 Put 42.00 7/10 No 0.45 0.65 0.56 -0.31 -35.64% 10,041 194 0.38 -0.31 8 47 None
BTG Options Chain 3.74 Put 3.50 7/17 No 0.00 0.10 0.05 -0.04 -44.45% 10,039 15,559 0.74 -0.23 18 56 None
VST Options Chain 153.16 Call 215.00 9/18 Yes 1.80 2.41 1.95 -0.85 -30.36% 10,033 11,504 0.55 0.12 8 56 None
SHEL Options Chain 76.57 Call 82.00 7/10 No 0.00 0.35 0.10 0.00 0.00% 10,031 156 0.31 0.06 19 73 None
DLO Options Chain 12.99 Call 20.00 8/21 Yes 0.05 0.35 0.10 +0.02 +25.00% 10,017 12,075 0.63 0.10 14 43 None
MNKD Options Chain 4.05 Put 1.50 8/21 Yes 0.00 0.20 0.05 0.00 0.00% 10,000 10,353 2.76 0.00 5 25 None
SNAP Options Chain 4.75 Call 4.50 7/02 No 0.24 0.28 0.25 +0.20 +400.00% 9,988 13,110 1.35 0.94 8 30 None
INTC Options Chain 127.02 Call 150.00 7/17 No 2.45 2.50 2.46 -3.84 -60.96% 9,922 46,350 0.85 0.21 5 55 None
NFLX Options Chain 74.19 Put 73.00 7/02 No 0.19 0.20 0.20 -1.64 -89.13% 9,888 5,187 0.41 -0.22 6 56 None
NBIS Options Chain 279.50 Call 250.00 7/02 No 1.12 1.14 1.13 -27.94 -96.12% 9,801 639 1.42 0.13 3 22 None
AAPL Options Chain 289.00 Call 295.00 7/06 No 2.60 2.83 2.73 +1.42 +108.40% 9,633 1,676 0.20 0.49 8 61 None
NVDA Options Chain 197.58 Put 207.50 7/02 No 9.30 10.00 9.87 +2.17 +28.19% 9,631 1,573 0.66 -0.97 13 58 None
NOW Options Chain 105.80 Call 105.00 7/02 No 1.99 2.11 2.05 +1.67 +439.48% 9,624 6,506 0.72 0.59 10 56 None
AMD Options Chain 579.48 Put 330.00 7/10 No 0.05 0.20 0.14 -0.04 -22.23% 9,571 2,210 1.20 0.00 12 61 None
NVDA Options Chain 197.58 Put 202.50 7/02 No 5.00 5.20 5.00 +1.30 +35.14% 9,393 3,117 0.35 -0.85 13 58 None
NKE Options Chain 43.06 Call 45.00 7/02 Yes 0.06 0.08 0.07 -0.71 -91.03% 9,384 16,944 0.65 0.10 10 56 None
AMC Options Chain 1.94 Call 2.50 7/17 No 0.07 0.08 0.08 +0.02 +33.34% 9,345 58,831 1.51 0.24 8 25 None
SPCX Options Chain 172.32 Call 180.00 7/17 No 3.50 3.70 3.60 -3.60 -50.00% 9,339 12,598 0.82 0.24 3 25 None
BTDR Options Chain 15.91 Put 12.50 7/17 No 0.40 0.60 0.50 -0.10 -16.67% 9,338 13,328 1.33 -0.19 6 28 None
SMCI Options Chain 27.65 Call 29.00 7/02 No 0.14 0.16 0.15 -0.85 -85.00% 9,320 3,146 0.99 0.19 10 45 None
NVDA Options Chain 197.58 Put 100.00 7/10 No 0.01 0.02 0.01 0.00 0.00% 9,304 2,798 1.48 0.00 13 58 None
VRT Options Chain 336.38 Put 225.00 7/10 No 0.00 0.11 0.22 -0.09 -29.04% 9,289 9,356 0.98 0.00 9 56 None
MU Options Chain 1,032.28 Call 1,080.00 7/02 No 8.00 9.20 9.69 -79.81 -89.18% 9,247 671 1.14 0.25 12 66 None
SOFI Options Chain 18.44 Call 19.00 7/10 No 0.39 0.40 0.40 +0.11 +37.94% 9,235 10,278 0.54 0.38 12 50 None
META Options Chain 612.91 Call 700.00 8/21 Yes 13.30 13.90 13.72 +8.37 +156.45% 9,207 21,522 0.44 0.24 11 66 None
PLTR Options Chain 125.73 Put 120.00 7/02 No 0.13 0.15 0.13 -3.87 -96.75% 9,182 2,278 0.63 -0.11 12 52 None
OPEN Options Chain 4.94 Call 5.00 7/10 No 0.21 0.23 0.22 +0.10 +83.34% 9,139 13,628 0.78 0.49 5 31 None
IREN Options Chain 43.32 Put 35.00 7/17 No 0.97 1.20 1.05 +0.17 +19.32% 9,107 8,662 1.21 -0.16 9 42 None
BB Options Chain 12.60 Call 15.00 8/21 No 1.23 1.29 1.25 +0.13 +11.61% 9,068 5,490 1.03 0.44 11 36 None
NVDA Options Chain 197.58 Put 187.50 7/08 No 0.71 0.78 0.74 +0.04 +5.72% 9,047 665 0.37 -0.15 13 58 None
SPCX Options Chain 172.32 Call 170.00 7/10 No 3.60 3.80 3.70 -5.10 -57.96% 8,947 3,899 0.83 0.30 3 25 None
RKT Options Chain 15.75 Call 16.00 7/02 No 0.15 0.23 0.17 -0.06 -26.09% 8,911 9,456 0.66 0.46 6 56 None
RKLB Options Chain 100.07 Call 105.00 7/02 No 0.63 0.76 0.71 -1.10 -60.78% 8,861 3,658 1.11 0.22 7 45 None
HOOD Options Chain 108.65 Call 110.00 7/17 No 5.50 5.60 5.60 +3.10 +124.00% 8,835 21,251 0.67 0.50 10 54 None
NVDA Options Chain 197.58 Put 167.50 7/10 No 0.11 0.12 0.13 +0.01 +8.34% 8,825 529 0.52 -0.02 13 58 None
HOOD Options Chain 108.65 Call 111.00 7/10 No 3.35 3.60 3.48 +2.27 +187.61% 8,822 1,047 0.65 0.45 10 54 None
MU Options Chain 1,032.28 Call 1,300.00 7/02 No 0.12 0.16 0.12 -2.18 -94.79% 8,798 10,863 1.63 0.00 12 66 None
AAPL Options Chain 289.00 Call 297.50 7/10 No 3.25 3.50 3.40 +1.39 +69.16% 8,794 7,841 0.24 0.42 8 61 None
NVDA Options Chain 197.58 Put 185.00 7/06 No 0.18 0.21 0.20 -0.03 -13.05% 8,773 8,426 0.36 -0.07 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
NVDA Options Chain 197.58 Call 200.00 7/08 No 2.56 2.68 2.60 -1.40 -35.00% 8,767 3,894 0.33 0.41 13 58 None
BB Options Chain 12.60 Call 17.00 8/21 No 0.84 0.89 0.85 +0.10 +13.34% 8,735 742 1.06 0.32 11 36 None
PATH Options Chain 11.55 Call 12.00 7/02 No 0.04 0.05 0.05 +0.04 +400.00% 8,729 4,832 0.77 0.17 20 39
Growth Stock List
NVDA Options Chain 197.58 Call 205.00 7/17 No 3.15 3.25 3.25 -0.95 -22.62% 8,697 23,428 0.36 0.34 13 58 None
CRWV Options Chain 101.35 Put 75.00 7/17 No 2.23 2.45 2.31 +1.42 +159.56% 8,683 2,864 0.95 -0.22 3 22 None
HOOD Options Chain 108.65 Call 120.00 7/17 No 2.28 2.37 2.35 +1.42 +152.69% 8,664 20,301 0.67 0.27 10 54 None
ARX Options Chain 12.13 Call 15.00 7/17 No 0.15 0.20 0.19 -0.11 -36.67% 8,610 21 0.68 0.19 10 27 None
NVDA Options Chain 197.58 Put 100.00 7/24 No 0.04 0.06 0.05 0.00 0.00% 8,600 1,027 1.04 0.00 13 58 None
NVDA Options Chain 197.58 Call 207.50 7/10 No 1.13 1.16 1.15 -0.78 -40.42% 8,598 5,015 0.35 0.20 13 58 None
SOFI Options Chain 18.44 Call 20.00 7/10 No 0.15 0.16 0.16 +0.04 +33.34% 8,559 13,749 0.54 0.20 12 50 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
BBAI Options Chain 3.70 Call 4.00 7/17 No 0.09 0.10 0.10 -0.02 -16.67% 8,503 10,314 0.74 0.31 8 28 None
ORCL Options Chain 142.50 Call 160.00 7/10 No 0.60 0.75 0.70 -0.66 -48.53% 8,487 4,687 0.60 0.12 7 60 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 3 47 None
PLTR Options Chain 125.73 Call 121.00 7/02 No 4.90 5.10 5.00 +4.47 +843.40% 8,467 9,802 0.64 0.86 12 52 None
IONQ Options Chain 51.40 Put 30.00 7/10 No 0.00 0.05 0.03 -0.02 -40.00% 8,447 1,535 1.60 0.00 9 46 None
TSM Options Chain 444.23 Put 250.00 7/10 No 0.10 0.18 0.18 +0.12 +200.00% 8,393 174 1.53 0.00 23 66
Dividend Stock List
DELL Options Chain 431.46 Call 450.00 9/18 No 55.00 58.40 55.00 -2.85 -4.93% 8,249 2,482 0.83 0.53 11 52 None
MSTR Options Chain 93.39 Call 102.00 7/10 No 2.33 2.62 2.54 +1.35 +113.45% 8,236 426 0.94 0.30 5 61 None
NKE Options Chain 43.06 Call 42.50 7/02 Yes 0.83 0.91 0.89 -0.64 -41.83% 8,229 2,548 0.61 0.70 10 56 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 3 47 None
OPEN Options Chain 4.94 Call 5.50 7/10 No 0.07 0.09 0.09 +0.05 +125.00% 8,164 4,098 0.83 0.24 5 31 None
NOW Options Chain 105.80 Call 104.00 7/02 No 2.60 2.73 2.64 +2.09 +380.00% 8,153 6,122 0.72 0.69 10 56 None
NIO Options Chain 4.97 Call 5.00 7/02 No 0.04 0.06 0.06 -0.06 -50.00% 8,106 20,711 0.61 0.43 8 30 None
NOW Options Chain 105.80 Call 110.00 7/17 No 3.65 3.75 3.66 +2.03 +124.54% 8,100 11,395 0.60 0.41 10 56 None
SMCI Options Chain 27.65 Call 30.50 7/02 No 0.03 0.04 0.03 -0.36 -92.31% 8,061 2,531 1.12 0.06 10 45 None
AAPL Options Chain 289.00 Call 300.00 7/06 No 0.91 1.03 0.97 +0.56 +136.59% 8,012 2,948 0.21 0.24 8 61 None
IBM Options Chain 286.25 Call 300.00 7/17 No 5.00 5.15 5.07 +1.37 +37.03% 8,000 13,783 0.42 0.33 13 70 None
TSLA Options Chain 425.30 Call 435.00 7/06 No 3.75 3.85 3.92 +0.56 +16.67% 7,943 1,667 0.38 0.32 10 58 None
PLTR Options Chain 125.73 Put 123.00 7/02 No 0.51 0.55 0.55 -5.90 -91.48% 7,940 357 0.59 -0.25 12 52 None
MSFT Options Chain 375.28 Call 450.00 8/21 Yes 5.80 5.85 5.85 +1.49 +34.18% 7,922 32,702 0.42 0.19 15 72 None
SMCI Options Chain 27.65 Call 29.50 7/10 No 0.74 0.78 0.78 -0.82 -51.25% 7,914 409 0.83 0.34 10 45 None
META Options Chain 612.91 Call 600.00 7/17 No 27.20 27.45 27.35 +22.00 +411.22% 7,875 10,533 0.38 0.64 11 66 None
NVDA Options Chain 197.58 Call 202.50 7/10 No 2.36 2.40 2.34 -1.21 -34.09% 7,867 3,044 0.35 0.35 13 58 None
NFLX Options Chain 74.19 Call 80.00 7/17 Yes 1.54 1.56 1.54 +0.59 +62.11% 7,854 29,506 0.57 0.30 6 56 None
NIO Options Chain 4.97 Call 5.50 7/10 No 0.01 0.03 0.03 -0.03 -50.00% 7,849 20,426 0.50 0.15 8 30 None
RKLB Options Chain 100.07 Call 110.00 7/02 No 0.17 0.22 0.18 -0.56 -75.68% 7,847 3,228 1.17 0.07 7 45 None
MU Options Chain 1,032.28 Put 800.00 7/10 No 8.40 9.30 8.85 +5.05 +132.90% 7,813 5,849 1.30 -0.07 12 66 None
TSLA Options Chain 425.30 Call 450.00 7/17 No 6.60 6.75 6.65 +0.70 +11.77% 7,811 21,900 0.43 0.29 10 58 None
OPEN Options Chain 4.94 Call 4.50 7/02 No 0.41 0.45 0.43 +0.23 +115.00% 7,792 18,619 1.45 0.95 5 31 None
SMCI Options Chain 27.65 Call 31.50 7/10 No 0.35 0.40 0.40 -0.43 -51.81% 7,766 1,367 0.86 0.19 10 45 None
JBLU Options Chain 5.92 Put 3.00 1/21 Yes 0.45 0.62 0.50 +0.01 +2.05% 7,737 6,984 0.83 -0.11 7 24 None
ARRY Options Chain 7.33 Call 9.00 8/21 Yes 0.40 0.55 0.48 -0.08 -14.29% 7,726 21,905 0.95 0.34 10 32 None
SPCX Options Chain 172.32 Call 175.00 7/10 No 2.70 2.80 2.76 -3.99 -59.12% 7,718 5,754 0.85 0.23 3 25 None
NVDA Options Chain 197.58 Put 170.00 7/02 No 0.00 0.01 0.01 -0.01 -50.00% 7,715 4,711 1.06 0.00 13 58 None
NKE Options Chain 43.06 Call 50.00 7/17 Yes 0.07 0.10 0.10 -0.18 -64.29% 7,710 30,942 0.43 0.04 10 56 None
LW Options Chain 43.15 Call 55.00 1/15 Yes 1.85 2.50 2.21 +0.51 +30.00% 7,684 450 0.42 0.29 9 56 None
AAPL Options Chain 289.00 Call 300.00 7/10 No 2.41 2.61 2.46 +1.17 +90.70% 7,681 6,501 0.24 0.34 8 61 None
TSLA Options Chain 425.30 Call 430.00 7/06 No 5.50 5.60 5.50 +0.75 +15.79% 7,678 2,256 0.37 0.42 10 58 None
IREN Options Chain 43.32 Call 75.00 8/21 No 1.00 1.29 1.15 -0.24 -17.27% 7,677 7,027 1.14 0.14 9 42 None
NFLX Options Chain 74.19 Call 80.00 7/10 No 0.21 0.23 0.23 +0.12 +109.10% 7,674 11,145 0.37 0.12 6 56 None
INTC Options Chain 127.02 Call 135.00 7/17 No 5.80 6.05 5.98 -6.77 -53.10% 7,671 12,128 0.84 0.41 5 55 None
NFLX Options Chain 74.19 Call 75.00 7/10 No 1.22 1.24 1.24 +0.75 +153.07% 7,666 7,304 0.33 0.43 6 56 None
TSLA Options Chain 425.30 Call 420.00 8/07 Yes 27.60 28.80 29.10 +2.60 +9.82% 7,646 531 0.45 0.58 10 58 None
CORZ Options Chain 25.59 Call 30.00 7/17 No 0.16 0.19 0.18 -0.20 -52.64% 7,629 33,171 0.81 0.09 5 28 None
CORZ Options Chain 25.59 Put 22.00 7/17 No 0.86 0.99 0.86 +0.24 +38.71% 7,595 5,813 0.87 -0.31 5 28 None
CORZ Options Chain 25.59 Put 24.00 7/17 No 1.73 1.93 1.59 +0.27 +20.46% 7,576 21,873 0.85 -0.49 5 28 None
HIMS Options Chain 37.57 Call 40.00 7/10 No 0.77 1.02 1.00 +0.63 +170.27% 7,576 3,609 0.84 0.33 6 40 None
QCOM Options Chain 181.92 Call 190.00 7/02 No 0.76 0.80 0.78 -1.52 -66.09% 7,572 1,396 0.88 0.18 14 72 None
WMT Options Chain 108.82 Call 120.00 8/21 Yes 1.28 1.33 1.28 -1.09 -46.00% 7,568 5,396 0.29 0.21 10 57 None
BMNR Options Chain 13.31 Call 15.00 7/10 No 0.36 0.38 0.36 +0.18 +100.00% 7,464 5,670 0.78 0.33 13 34 None
SOFI Options Chain 18.44 Call 18.50 7/10 No 0.60 0.61 0.61 +0.19 +45.24% 7,461 5,377 0.53 0.51 12 50 None
SMCI Options Chain 27.65 Call 28.00 7/02 No 0.40 0.42 0.41 -1.29 -75.89% 7,432 859 0.95 0.42 10 45 None
NBIS Options Chain 279.50 Call 240.00 7/02 No 2.70 2.95 2.82 -40.53 -93.50% 7,373 394 1.40 0.28 3 22 None
NVDA Options Chain 197.58 Put 185.00 7/02 No 0.03 0.04 0.04 -0.02 -33.34% 7,368 49,615 0.59 -0.01 13 58 None
GME Options Chain 22.64 Call 24.00 7/10 No 0.14 0.16 0.16 +0.06 +60.00% 7,357 4,663 0.42 0.18 10 41 None
BB Options Chain 12.60 Call 15.00 7/17 No 0.44 0.47 0.45 +0.05 +12.50% 7,331 8,262 1.05 0.29 11 36 None
TSLA Options Chain 425.30 Call 420.00 7/17 No 18.40 18.80 18.80 +2.16 +12.99% 7,282 13,606 0.43 0.59 10 58 None
NVDA Options Chain 197.58 Call 220.00 7/17 No 0.64 0.66 0.65 -0.32 -32.99% 7,243 81,969 0.37 0.09 13 58 None
MU Options Chain 1,032.28 Call 1,300.00 7/10 No 7.00 7.55 7.23 -16.87 -70.00% 7,172 3,227 1.04 0.10 12 66 None
OPTU Options Chain 1.08 Put 1.00 7/17 No 0.10 0.20 0.15 -0.10 -40.00% 7,153 26,626 1.90 -0.39 3 22 None
WULF Options Chain 23.58 Call 30.00 9/18 Yes 2.26 2.70 2.43 -0.37 -13.22% 7,129 7,347 1.00 0.40 2 39 None
MPT Options Chain 4.59 Put 4.50 7/10 No 0.05 0.08 0.06 +0.01 +20.00% 7,125 1,300 0.35 -0.36 3 15 None
PLTR Options Chain 125.73 Put 128.00 7/02 No 2.90 3.05 2.90 -8.42 -74.39% 7,104 431 0.60 -0.71 12 52 None
NFLX Options Chain 74.19 Call 76.00 7/10 No 0.86 0.89 0.89 +0.54 +154.29% 7,077 3,837 0.34 0.34 6 56 None
META Options Chain 612.91 Call 620.00 7/06 No 6.45 7.25 7.00 +6.83 +4,017.65% 7,073 257 0.34 0.41 11 66 None
MSTR Options Chain 93.39 Call 95.00 7/10 No 4.60 4.95 4.78 +2.23 +87.46% 7,026 1,457 0.93 0.49 5 61 None
PYPL Options Chain 44.07 Call 50.00 7/17 No 0.09 0.11 0.09 0.00 0.00% 7,007 28,545 0.38 0.05 10 50 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 3 47 None
NOK Options Chain 12.91 Call 13.50 7/02 No 0.03 0.04 0.03 -0.19 -86.37% 7,006 18,580 0.75 0.17 13 44 None
WULF Options Chain 23.58 Call 22.00 9/18 Yes 4.50 5.35 5.10 -0.66 -11.46% 7,003 63 0.93 0.66 2 39 None
QCOM Options Chain 181.92 Call 210.00 7/17 No 2.50 2.70 2.56 -0.73 -22.19% 7,002 5,730 0.70 0.19 14 72 None
BMNR Options Chain 13.31 Call 16.00 7/10 No 0.14 0.17 0.17 +0.10 +142.86% 6,992 4,037 0.81 0.17 13 34 None
TSLA Options Chain 425.30 Call 470.00 8/07 Yes 9.75 10.10 10.00 +0.14 +1.42% 6,990 157 0.45 0.28 10 58 None
CMCSA Options Chain 24.62 Call 30.00 1/15 Yes 0.70 0.85 0.76 -0.09 -10.59% 6,971 80,215 0.37 0.22 16 60 None
PLTR Options Chain 125.73 Call 127.00 7/10 No 3.30 3.45 3.40 +2.61 +330.38% 6,950 852 0.50 0.47 12 52 None
AMZN Options Chain 239.30 Call 240.00 7/06 No 4.10 4.40 4.30 +1.32 +44.30% 6,939 3,114 0.28 0.61 9 60 None
WEN Options Chain 8.94 Call 9.00 7/17 No 0.70 0.80 0.78 +0.33 +73.34% 6,924 9,357 1.11 0.52 13 48 None
ONDS Options Chain 7.92 Call 9.00 7/02 No 0.01 0.02 0.01 -0.03 -75.00% 6,923 10,912 1.46 0.02 9 38 None
CRWV Options Chain 101.35 Put 20.00 1/15 No 0.15 0.46 0.41 +0.03 +7.90% 6,917 27,349 1.03 -0.01 3 22 None
DELL Options Chain 431.46 Call 500.00 7/17 No 6.35 6.80 6.60 -1.10 -14.29% 6,916 2,038 0.78 0.18 11 52 None
SPCX Options Chain 172.32 Call 200.00 7/17 No 1.60 1.70 1.65 -1.50 -47.62% 6,896 18,733 0.90 0.14 3 25 None
HOOD Options Chain 108.65 Call 116.00 7/10 No 1.90 1.96 1.95 +1.32 +209.53% 6,896 904 0.66 0.29 10 54 None
MU Options Chain 1,032.28 Put 550.00 7/02 No 0.00 0.01 0.01 -0.02 -66.67% 6,894 16,886 0.00 0.00 12 66 None
TSLA Options Chain 425.30 Put 420.00 7/06 No 5.00 5.10 5.00 -3.00 -37.50% 6,887 1,170 0.38 -0.37 10 58 None
MU Options Chain 1,032.28 Call 1,055.00 7/02 No 15.75 17.40 16.71 -102.23 -85.96% 6,881 414 1.15 0.41 12 66 None
CSCO Options Chain 117.46 Put 50.00 7/17 No 0.00 0.02 0.02 +0.01 +100.00% 6,860 11,474 1.47 0.00 9 62 None
SOFI Options Chain 18.44 Call 20.00 7/02 No 0.01 0.02 0.02 0.00 0.00% 6,794 21,179 0.87 0.03 12 50 None
SOFI Options Chain 18.44 Call 19.00 7/17 No 0.64 0.66 0.66 +0.17 +34.70% 6,769 24,725 0.57 0.43 12 50 None
CXW Options Chain 30.38 Call 30.00 7/17 No 1.95 2.40 2.42 +0.57 +30.82% 6,742 10,109 0.65 0.63 9 44 None
NKE Options Chain 43.06 Put 42.00 7/02 Yes 0.11 0.14 0.14 -2.44 -94.58% 6,732 1,887 0.54 -0.18 10 56 None
RKT Options Chain 15.75 Call 16.50 7/02 No 0.06 0.08 0.08 -0.02 -20.00% 6,715 5,154 0.77 0.14 6 56 None
NVDA Options Chain 197.58 Call 195.00 7/06 No 4.25 4.40 4.27 -2.23 -34.31% 6,698 4,078 0.31 0.67 13 58 None
AAPL Options Chain 289.00 Call 295.00 7/10 No 4.35 4.65 4.55 +2.06 +82.74% 6,693 4,343 0.24 0.51 8 61 None
NBIS Options Chain 279.50 Put 200.00 7/02 No 0.50 0.60 0.55 +0.32 +139.13% 6,686 12,037 1.73 -0.06 3 22 None
QCOM Options Chain 181.92 Call 200.00 7/10 No 2.11 2.33 2.22 -0.98 -30.63% 6,666 3,916 0.69 0.21 14 72 None
RXRX Options Chain 3.67 Call 4.00 7/10 No 0.07 0.10 0.09 +0.01 +12.50% 6,660 1,730 0.82 0.29 9 26 None
TSLA Options Chain 425.30 Put 100.00 7/10 No 0.00 0.01 0.01 0.00 0.00% 6,600 378 0.00 0.00 10 58 None
NVDA Options Chain 197.58 Put 190.00 7/06 No 0.51 0.54 0.54 +0.06 +12.50% 6,573 4,516 0.32 -0.14 13 58 None
META Options Chain 612.91 Call 730.00 8/21 Yes 8.70 9.55 9.04 +6.33 +233.58% 6,556 5,721 0.45 0.18 11 66 None
TSLA Options Chain 425.30 Call 435.00 7/10 No 7.65 7.80 7.71 +0.95 +14.06% 6,554 2,164 0.43 0.39 10 58 None
AMZN Options Chain 239.30 Call 260.00 7/17 No 1.50 1.52 1.52 +0.22 +16.93% 6,540 35,245 0.34 0.17 9 60 None
AAPL Options Chain 289.00 Call 305.00 7/10 No 1.17 1.31 1.25 +0.67 +115.52% 6,510 3,912 0.24 0.20 8 61 None
HIMS Options Chain 37.57 Put 23.00 7/10 No 0.00 0.04 0.06 +0.02 +50.00% 6,502 98 1.46 0.00 6 40 None
MSTR Options Chain 93.39 Put 50.00 7/10 No 0.15 0.17 0.17 -0.12 -41.38% 6,501 6,692 1.97 0.00 5 61 None
RDDT Options Chain 197.76 Call 200.00 7/02 No 2.60 3.60 3.00 +2.95 +5,900.00% 6,498 842 0.97 0.45 14 44 None
NVDA Options Chain 197.58 Put 195.00 7/10 No 3.00 3.10 3.00 +0.53 +21.46% 6,488 7,435 0.35 -0.39 13 58 None
F Options Chain 13.64 Put 14.00 7/17 No 0.56 0.60 0.59 +0.09 +18.00% 6,485 20,766 0.35 -0.61 8 47 None
IREN Options Chain 43.32 Put 45.00 7/17 No 4.85 5.05 4.95 +1.10 +28.58% 6,463 10,274 1.11 -0.52 9 42 None
PLTR Options Chain 125.73 Call 125.00 7/10 No 4.25 4.40 4.30 +3.22 +298.15% 6,459 3,862 0.49 0.55 12 52 None
VRRM Options Chain 4.22 Call 5.00 8/21 Yes 0.30 0.40 0.35 +0.05 +16.67% 6,436 109 0.92 0.40 9 26 None
NU Options Chain 13.39 Call 14.00 7/17 No 0.18 0.20 0.19 -0.01 -5.00% 6,428 37,951 0.37 0.30 11 47 None
NFLX Options Chain 74.19 Call 78.00 7/02 No 0.03 0.04 0.04 +0.02 +100.00% 6,421 8,351 0.55 0.03 6 56 None
DELL Options Chain 431.46 Call 600.00 7/17 No 0.57 0.70 0.65 -0.09 -12.17% 6,409 4,376 0.80 0.02 11 52 None
BP Options Chain 37.05 Put 43.00 7/17 No 6.80 7.00 7.00 +1.47 +26.59% 6,402 1,921 0.56 -1.00 11 59 None
DELL Options Chain 431.46 Call 400.00 9/18 No 77.30 80.50 79.56 -2.44 -2.98% 6,400 6,255 0.84 0.65 11 52 None
WMT Options Chain 108.82 Put 130.00 7/17 No 20.05 22.50 21.55 +5.08 +30.85% 6,390 1,227 0.78 -1.00 10 57 None
MSFT Options Chain 375.28 Call 400.00 8/21 Yes 17.10 17.40 17.30 +4.17 +31.76% 6,378 19,054 0.40 0.44 15 72 None
SPCX Options Chain 172.32 Call 160.00 7/10 No 6.60 6.90 6.73 -7.92 -54.07% 6,351 8,060 0.79 0.48 3 25 None
COIN Options Chain 146.19 Call 175.00 7/10 No 2.03 2.27 2.45 +1.86 +315.26% 6,349 1,147 0.71 0.22 10 58 None
NFLX Options Chain 74.19 Put 70.00 7/02 No 0.01 0.02 0.02 -0.24 -92.31% 6,329 7,609 0.53 -0.01 6 56 None
IREN Options Chain 43.32 Call 45.00 7/10 No 2.20 2.30 2.25 -1.46 -39.36% 6,317 171 1.10 0.45 9 42 None
SPCX Options Chain 172.32 Put 150.00 8/21 No 15.10 15.40 15.26 +5.46 +55.72% 6,294 8,709 0.82 -0.38 3 25 None
AMZN Options Chain 239.30 Call 245.00 7/10 No 3.70 4.00 3.88 +0.88 +29.34% 6,286 5,241 0.34 0.43 9 60 None
SNAP Options Chain 4.75 Call 5.00 7/17 No 0.14 0.15 0.14 +0.05 +55.56% 6,280 14,303 0.59 0.38 8 30 None
PLTR Options Chain 125.73 Call 125.00 7/17 No 5.70 5.95 5.76 +3.74 +185.15% 6,263 11,135 0.51 0.55 12 52 None
NOW Options Chain 105.80 Call 107.00 7/02 No 1.07 1.14 1.14 +0.94 +470.00% 6,247 2,642 0.73 0.40 10 56 None
TSLA Options Chain 425.30 Call 427.50 7/06 No 6.55 6.65 6.65 +1.05 +18.75% 6,243 310 0.38 0.47 10 58 None
NVDA Options Chain 197.58 Put 192.50 7/10 No 2.19 2.28 2.18 +0.40 +22.48% 6,237 3,343 0.36 -0.30 13 58 None
EOLS Options Chain 6.74 Call 7.50 7/17 No 0.00 0.25 0.20 -0.05 -20.00% 6,233 6,880 0.94 0.27 7 23 None
AMZN Options Chain 239.30 Call 260.00 7/24 No 2.45 2.61 2.62 +0.49 +23.01% 6,207 7,391 0.34 0.21 9 60 None
PFE Options Chain 23.88 Call 24.00 7/02 No 0.07 0.08 0.07 -0.15 -68.19% 6,195 2,706 0.24 0.37 8 64 None
NKE Options Chain 43.06 Put 39.00 7/02 Yes 0.00 0.02 0.01 -1.01 -99.02% 6,187 16,892 0.95 0.00 10 56 None
INTC Options Chain 127.02 Call 130.00 7/10 No 5.30 5.55 5.41 -8.49 -61.08% 6,183 3,330 0.82 0.46 5 55 None
NVDA Options Chain 197.58 Call 192.50 7/02 No 5.30 5.60 5.78 -2.27 -28.20% 6,167 3,004 0.49 0.86 13 58 None
AMC Options Chain 1.94 Call 7.00 1/15 Yes 0.12 0.19 0.17 +0.01 +6.25% 6,156 10,934 1.33 0.20 8 25 None
CIA Options Chain 5.64 Put 5.00 11/20 Yes 1.10 1.30 1.23 -0.02 -1.60% 6,155 8,312 1.28 -0.26 15 34 None
CLF Options Chain 9.43 Call 20.00 1/15 Yes 0.28 0.32 0.31 +0.02 +6.90% 6,143 18,408 0.74 0.15 7 38 None
WBD Options Chain 26.81 Call 28.00 7/17 No 0.29 0.57 0.45 0.00 0.00% 6,117 46,483 0.43 0.32 3 19 None
HOOD Options Chain 108.65 Call 110.00 7/10 No 3.90 4.00 3.95 +2.55 +182.15% 6,116 3,319 0.65 0.48 10 54 None
TSM Options Chain 444.23 Put 320.00 7/17 Yes 0.99 1.36 1.23 +0.43 +53.75% 6,111 6,422 0.93 0.00 23 66
Dividend Stock List
NVDA Options Chain 197.58 Call 212.50 7/02 No 0.01 0.02 0.02 -0.03 -60.00% 6,100 13,039 0.57 0.00 13 58 None
KO Options Chain 81.29 Call 83.00 7/17 No 0.57 0.64 0.57 -0.11 -16.18% 6,099 21,550 0.18 0.31 9 63 None
NVDA Options Chain 197.58 Call 195.00 7/10 No 5.90 6.00 6.00 -2.00 -25.00% 6,095 4,636 0.37 0.61 13 58 None
TSLA Options Chain 425.30 Call 430.00 7/10 No 9.60 9.75 9.69 +1.14 +13.34% 6,090 3,869 0.43 0.46 10 58 None
UNCY Options Chain 5.28 Call 7.50 7/17 No 0.00 0.10 0.05 0.00 0.00% 6,088 8,904 1.39 0.05 11 29 None
MSFT Options Chain 375.28 Call 390.00 7/10 No 6.10 6.35 6.02 +2.99 +98.68% 6,087 2,598 0.34 0.43 15 72 None
SOUN Options Chain 6.68 Call 6.50 7/10 No 0.35 0.41 0.41 +0.13 +46.43% 6,068 7,396 0.66 0.63 3 16 None
CZR Options Chain 30.18 Call 30.00 7/17 No 0.90 1.20 1.03 +0.13 +14.45% 6,062 67,544 0.31 0.61 7 45 None
NVDA Options Chain 197.58 Put 180.00 7/17 No 1.13 1.16 1.13 +0.11 +10.79% 6,053 85,977 0.42 -0.12 13 58 None
AAPL Options Chain 289.00 Call 300.00 7/08 No 1.75 1.97 1.92 +1.13 +143.04% 6,053 775 0.23 0.31 8 61 None
WMT Options Chain 108.82 Call 135.00 1/15 Yes 1.95 2.15 2.05 -0.90 -30.51% 6,049 14,663 0.27 0.20 10 57 None
SPCX Options Chain 172.32 Call 200.00 7/10 No 0.85 0.90 0.90 -0.87 -49.16% 6,047 14,475 1.03 0.05 3 25 None
UNCY Options Chain 5.28 Call 12.50 7/17 No 0.00 0.05 0.05 +0.02 +66.67% 6,040 7,202 2.26 0.00 11 29 None
CRWV Options Chain 101.35 Put 70.00 7/17 No 1.29 1.33 1.33 +0.80 +150.95% 6,034 6,133 0.97 -0.14 3 22 None
MSTR Options Chain 93.39 Call 99.00 7/10 No 3.05 3.45 3.29 +1.69 +105.63% 6,032 177 0.92 0.38 5 61 None
CCJ Options Chain 101.86 Put 80.00 8/07 Yes 1.00 1.15 1.10 +0.16 +17.03% 6,008 4 0.57 -0.13 12 57 None
PLTR Options Chain 125.73 Call 140.00 7/10 No 0.50 0.54 0.52 +0.37 +246.67% 6,005 3,507 0.53 0.10 12 52 None
TSLA Options Chain 425.30 Put 345.00 7/06 No 0.09 0.13 0.12 0.00 0.00% 6,001 436 0.77 0.00 10 58 None
MSFT Options Chain 375.28 Call 410.00 7/17 No 3.40 3.70 3.40 +1.60 +88.89% 5,951 14,660 0.36 0.22 15 72 None
QCOM Options Chain 181.92 Call 195.00 7/02 No 0.29 0.33 0.32 -0.81 -71.69% 5,928 1,036 0.93 0.08 14 72 None
SNOW Options Chain 261.19 Call 270.00 7/17 No 8.35 8.95 8.75 +2.20 +33.59% 5,920 11,482 0.57 0.41 3 53 None
NVDA Options Chain 197.58 Call 205.00 7/08 No 1.07 1.17 1.10 -0.90 -45.00% 5,913 1,827 0.33 0.23 13 58 None
NKE Options Chain 43.06 Put 41.00 7/02 Yes 0.03 0.05 0.04 -1.96 -98.00% 5,913 5,802 0.61 -0.06 10 56 None
NKE Options Chain 43.06 Call 50.00 7/02 Yes 0.00 0.01 0.01 -0.14 -93.34% 5,907 12,638 1.25 0.00 10 56 None
WULF Options Chain 23.58 Call 21.00 7/17 No 3.45 3.70 3.54 -1.00 -22.03% 5,894 60,063 0.94 0.75 2 39 None
TSLA Options Chain 425.30 Call 450.00 7/06 No 1.14 1.17 1.16 +0.01 +0.87% 5,893 1,412 0.40 0.11 10 58 None
TSLA Options Chain 425.30 Call 465.00 7/08 No 1.05 1.09 1.09 -0.08 -6.84% 5,887 110 0.45 0.09 10 58 None
MU Options Chain 1,032.28 Put 1,060.00 7/02 No 38.00 42.55 35.55 +28.53 +406.41% 5,885 2,981 1.15 -0.62 12 66 None
META Options Chain 612.91 Call 750.00 8/21 Yes 6.75 7.25 6.75 +4.16 +160.62% 5,871 19,039 0.45 0.14 11 66 None
ORCL Options Chain 142.50 Call 155.00 7/02 No 0.06 0.08 0.07 -0.48 -87.28% 5,855 3,490 0.81 0.02 7 60 None
NVDA Options Chain 197.58 Put 197.50 7/06 No 2.48 2.56 2.57 +0.64 +33.17% 5,829 1,341 0.28 -0.48 13 58 None
WMT Options Chain 108.82 Call 108.00 7/10 No 2.13 2.24 2.13 -3.48 -62.04% 5,829 14 0.24 0.60 10 57 None
RIVN Options Chain 17.18 Put 17.00 7/02 No 0.24 0.28 0.25 -0.04 -13.80% 5,821 833 0.95 -0.40 6 34 None
CRWV Options Chain 101.35 Call 95.00 7/10 No 1.65 1.79 1.80 -6.45 -78.19% 5,815 316 0.89 0.25 3 22 None
MPT Options Chain 4.59 Put 4.50 7/17 No 0.08 0.10 0.10 +0.02 +25.00% 5,803 1,948 0.36 -0.36 3 15 None
PATH Options Chain 11.55 Call 13.00 7/10 No 0.07 0.13 0.11 +0.07 +175.00% 5,792 1,624 0.71 0.14 20 39
Growth Stock List
CRM Options Chain 156.66 Call 200.00 8/21 No 1.60 1.65 1.64 +0.54 +49.10% 5,782 12,872 0.43 0.13 15 71 None
INTC Options Chain 127.02 Call 150.00 7/24 Yes 4.95 5.20 5.10 -4.60 -47.43% 5,780 4,900 0.97 0.30 5 55 None
NVDA Options Chain 197.58 Put 192.50 7/06 No 0.88 0.94 0.91 +0.15 +19.74% 5,772 3,798 0.30 -0.22 13 58 None
JBGS Options Chain 15.18 Call 17.50 7/17 No 0.10 0.15 0.13 % 5,771 0 0.56 0.11 9 42 None
AMZN Options Chain 239.30 Call 260.00 8/21 Yes 7.70 7.95 7.80 +0.78 +11.12% 5,769 40,930 0.39 0.35 9 60 None
SPCX Options Chain 172.32 Call 165.00 8/21 No 15.60 16.30 15.77 -5.93 -27.33% 5,759 9,295 0.82 0.49 3 25 None
BABA Options Chain 96.24 Call 120.00 8/21 No 1.33 1.57 1.44 +0.22 +18.04% 5,735 4,214 0.49 0.16 14 27 None
SOFI Options Chain 18.44 Call 18.00 7/17 No 1.12 1.15 1.13 +0.25 +28.41% 5,689 23,997 0.57 0.61 12 50 None
TSLA Options Chain 425.30 Call 425.00 7/17 No 15.75 16.05 16.03 +1.66 +11.56% 5,682 4,715 0.43 0.53 10 58 None
PLTR Options Chain 125.73 Call 131.00 7/02 No 0.22 0.24 0.24 +0.19 +380.00% 5,674 1,251 0.64 0.12 12 52 None
PLTR Options Chain 125.73 Call 140.00 7/17 No 1.25 1.30 1.28 +0.87 +212.20% 5,663 16,169 0.52 0.18 12 52 None
AMZN Options Chain 239.30 Call 245.00 7/06 No 1.75 1.96 1.96 +0.61 +45.19% 5,659 1,174 0.27 0.37 9 60 None
META Options Chain 612.91 Call 620.00 7/17 No 16.85 17.30 17.00 +14.30 +529.63% 5,659 4,994 0.38 0.47 11 66 None
QCOM Options Chain 181.92 Call 210.00 7/02 No 0.05 0.08 0.05 -0.17 -77.28% 5,654 2,047 1.25 0.00 14 72 None
ORA Options Chain 110.94 Call 115.00 7/17 No 2.65 2.95 3.00 +1.21 +67.60% 5,647 2,656 0.46 0.38 9 62 None
NVDA Options Chain 197.58 Put 205.00 7/02 No 7.30 7.55 7.40 +1.85 +33.34% 5,635 9,182 0.54 -0.93 13 58 None
MU Options Chain 1,032.28 Call 1,090.00 7/02 No 5.55 7.20 7.20 -76.60 -91.41% 5,626 598 1.13 0.20 12 66 None
EMPD Options Chain 3.63 Call 6.00 11/20 No 0.20 0.30 0.25 -0.39 -60.94% 5,603 5,312 0.89 0.30 3 14 None
NVDA Options Chain 197.58 Call 200.00 7/31 No 7.70 7.85 7.75 -1.30 -14.37% 5,568 5,640 0.38 0.49 13 58 None
SMCI Options Chain 27.65 Call 28.50 7/02 No 0.23 0.25 0.25 -1.08 -81.21% 5,566 2,671 0.95 0.28 10 45 None
META Options Chain 612.91 Call 655.00 7/31 Yes 16.85 19.65 17.10 +11.65 +213.77% 5,561 96 0.48 0.34 11 66 None
MRVL Options Chain 298.10 Call 350.00 7/10 No 0.90 0.96 1.00 -2.79 -73.62% 5,558 4,928 0.97 0.05 10 60 None
CRWV Options Chain 101.35 Call 100.00 7/17 No 2.01 2.02 2.01 -5.19 -72.09% 5,551 3,099 0.89 0.24 3 22 None
META Options Chain 612.91 Call 1,000.00 1/21 Yes 42.60 46.20 45.45 +15.30 +50.75% 5,551 7,232 0.41 0.29 11 66 None
AAPL Options Chain 289.00 Call 320.00 8/21 Yes 3.35 3.65 3.60 +0.94 +35.34% 5,549 22,946 0.26 0.23 8 61 None
TSLA Options Chain 425.30 Call 440.00 7/06 No 2.54 2.60 2.60 +0.22 +9.25% 5,544 1,252 0.38 0.23 10 58 None
LEG Options Chain 11.67 Call 12.50 7/17 No 0.25 0.30 0.30 +0.06 +25.00% 5,534 10,831 0.59 0.32 17 42 None
NEM Options Chain 93.30 Call 99.00 7/17 No 1.30 1.40 1.35 -0.23 -14.56% 5,533 384 0.40 0.30 19 73 None
AAPL Options Chain 289.00 Call 302.50 7/06 No 0.50 0.55 0.55 +0.34 +161.91% 5,525 455 0.21 0.14 8 61 None
TSM Options Chain 444.23 Put 450.00 7/10 No 15.60 17.10 15.24 +9.69 +174.60% 5,523 2,633 0.51 -0.53 23 66
Dividend Stock List
AAPL Options Chain 289.00 Call 305.00 7/06 No 0.25 0.29 0.26 +0.17 +188.89% 5,517 558 0.21 0.08 8 61 None
NN Options Chain 17.75 Call 23.00 7/02 No 0.00 0.15 0.15 -0.10 -40.00% 5,516 66 3.31 0.01 4 17 None
MSFT Options Chain 375.28 Call 390.00 7/17 No 8.60 9.05 9.00 +4.15 +85.57% 5,515 12,609 0.33 0.46 15 72 None
CMCSA Options Chain 24.62 Call 30.00 9/18 Yes 0.21 0.31 0.25 -0.09 -26.48% 5,507 21,031 0.39 0.13 16 60 None
DLO Options Chain 12.99 Call 14.47 7/17 No 0.55 0.70 0.55 +0.47 +587.50% 5,505 4,683 0.50 0.53 14 43 None
GEO Options Chain 30.33 Call 29.00 7/17 No 1.95 2.30 2.30 +0.70 +43.75% 5,503 6,448 0.61 0.68 9 43 None
MSFT Options Chain 375.28 Call 390.00 7/06 No 3.10 3.30 3.15 +1.90 +152.00% 5,492 2,162 0.29 0.36 15 72 None
COIN Options Chain 146.19 Call 167.50 7/10 No 3.80 4.10 3.95 +2.77 +234.75% 5,472 1,243 0.71 0.35 10 58 None
KO Options Chain 81.29 Call 83.00 7/10 No 0.30 0.36 0.35 -0.02 -5.41% 5,468 1,013 0.18 0.24 9 63 None
BP Options Chain 37.05 Put 42.00 7/17 No 5.65 6.10 5.80 +1.30 +28.89% 5,466 1,591 0.58 -0.99 11 59 None
BYND Options Chain 0.76 Call 1.00 7/02 No 0.00 0.01 0.01 0.00 0.00% 5,455 48,713 4.00 0.04 9 18 None
MU Options Chain 1,032.28 Call 1,085.00 7/02 No 7.90 8.15 8.00 -78.05 -90.71% 5,445 302 1.13 0.22 12 66 None
INTC Options Chain 127.02 Call 150.00 7/10 No 1.00 1.04 1.03 -2.97 -74.25% 5,445 4,994 0.86 0.13 5 55 None
NVDA Options Chain 197.58 Call 187.50 7/06 No 10.40 10.90 11.28 -1.67 -12.90% 5,441 492 0.37 0.90 13 58 None
NKE Options Chain 43.06 Put 39.50 7/02 Yes 0.01 0.02 0.01 -1.21 -99.18% 5,423 4,812 0.80 0.00 10 56 None
WULF Options Chain 23.58 Call 26.00 8/21 Yes 2.61 2.84 2.71 -0.62 -18.62% 5,404 17,765 1.01 0.49 2 39 None
KO Options Chain 81.29 Call 82.00 7/10 No 0.60 0.67 0.63 -0.06 -8.70% 5,404 1,014 0.18 0.39 9 63 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
MSTR Options Chain 93.39 Call 108.00 7/10 No 1.24 1.53 1.39 +0.77 +124.20% 5,382 521 0.96 0.19 5 61 None
GME Options Chain 22.64 Call 25.00 7/10 No 0.09 0.10 0.10 +0.02 +25.00% 5,379 6,268 0.51 0.07 10 41 None
CXW Options Chain 30.38 Call 35.00 7/17 No 0.40 0.85 0.55 +0.10 +22.23% 5,357 3,095 0.73 0.21 9 44 None
SMCI Options Chain 27.65 Put 25.00 7/10 No 0.46 0.48 0.47 +0.16 +51.62% 5,347 2,036 0.88 -0.20 10 45 None
HIMS Options Chain 37.57 Call 40.00 7/17 No 1.70 1.85 1.80 +0.90 +100.00% 5,331 7,793 0.89 0.40 6 40 None
AMZN Options Chain 239.30 Put 255.00 7/06 No 12.80 13.85 12.26 -4.29 -25.93% 5,330 26 0.37 -0.93 9 60 None
NKE Options Chain 43.06 Call 44.00 7/02 Yes 0.16 0.18 0.18 -0.85 -82.53% 5,323 4,365 0.57 0.23 10 56 None
MSFT Options Chain 375.28 Call 425.00 7/17 No 1.53 1.68 1.66 +0.74 +80.44% 5,295 12,090 0.37 0.12 15 72 None
PLTR Options Chain 125.73 Put 115.00 7/02 No 0.03 0.04 0.04 -1.15 -96.64% 5,294 4,576 0.82 -0.01 12 52 None
NFLX Options Chain 74.19 Put 72.00 7/02 No 0.06 0.08 0.07 -1.00 -93.46% 5,280 7,915 0.44 -0.09 6 56 None
MSTR Options Chain 93.39 Put 100.00 7/10 No 8.80 9.60 9.31 -5.14 -35.58% 5,274 3,461 0.89 -0.65 5 61 None
PLTR Options Chain 125.73 Put 121.00 7/02 No 0.21 0.23 0.22 -4.54 -95.38% 5,269 303 0.61 -0.14 12 52 None
WDAY Options Chain 130.27 Call 140.00 7/17 No 2.85 3.10 2.90 +1.80 +163.64% 5,266 695 0.59 0.30 9 53 None
NKE Options Chain 43.06 Call 45.00 7/17 Yes 0.60 0.67 0.68 -0.24 -26.09% 5,249 15,408 0.37 0.30 10 56 None
MRVL Options Chain 298.10 Call 320.00 7/10 No 2.72 2.87 2.78 -7.22 -72.20% 5,248 4,084 0.92 0.14 10 60 None
FRMI Options Chain 8.52 Call 15.00 11/20 No 1.55 1.85 1.78 -0.22 -11.00% 5,242 38,505 1.49 0.46 3 16 None
MU Options Chain 1,032.28 Put 1,040.00 7/02 No 26.80 30.85 28.30 +23.30 +466.00% 5,241 1,919 1.17 -0.50 12 66 None
ORCL Options Chain 142.50 Call 146.00 7/02 No 0.70 0.76 0.78 -2.38 -75.32% 5,241 899 0.62 0.29 7 60 None
T Options Chain 20.48 Call 27.00 1/15 Yes 0.22 0.29 0.22 -0.06 -21.43% 5,238 22,106 0.31 0.10 12 70 None
WEN Options Chain 8.94 Call 16.00 8/21 Yes 0.25 0.30 0.29 +0.07 +31.82% 5,234 3,577 1.26 0.14 13 48 None
NOK Options Chain 12.91 Call 14.00 7/17 No 0.35 0.39 0.37 -0.20 -35.09% 5,231 39,987 0.70 0.33 13 44 None
AAPL Options Chain 289.00 Call 310.00 7/17 No 1.30 1.44 1.39 +0.64 +85.34% 5,229 46,468 0.24 0.18 8 61 None
OKTA Options Chain 140.46 Call 145.00 7/02 No 0.40 0.62 0.49 +0.05 +11.37% 5,222 3,288 0.64 0.25 11 61 None
ABVX Options Chain 133.50 Call 130.00 7/17 No 7.50 10.10 9.65 -1.16 -10.74% 5,216 6,548 0.68 0.59 4 22 None
SOC Options Chain 4.40 Call 4.00 7/17 No 0.75 0.84 0.74 +0.45 +155.18% 5,203 31,781 1.64 0.67 3 15 None
INTC Options Chain 127.02 Call 140.00 7/10 No 2.40 2.47 2.40 -5.26 -68.67% 5,202 3,370 0.84 0.26 5 55 None
GOOGL Options Chain 361.21 Call 250.00 12/18 Yes 118.10 120.80 117.45 +0.95 +0.82% 5,200 1,801 0.40 0.93 13 70 None
SOFI Options Chain 18.44 Call 22.00 7/17 No 0.10 0.11 0.11 +0.04 +57.15% 5,200 15,598 0.61 0.10 12 50 None
NVDA Options Chain 197.58 Call 197.50 7/10 No 4.50 4.55 4.50 -1.75 -28.00% 5,198 2,940 0.36 0.53 13 58 None