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 211.94 Call 220.00 8/07 No 3.55 3.65 3.58 +2.81 +364.94% 123,218 33,476 0.43 0.46 13 58 None
NVDA Options Chain 211.94 Call 225.00 8/07 No 1.39 1.41 1.39 +1.11 +396.43% 86,015 13,271 0.43 0.22 13 58 None
NVDA Options Chain 211.94 Call 222.50 8/07 No 2.30 2.34 2.30 +1.84 +400.00% 79,129 16,351 0.43 0.32 13 58 None
SPCX Options Chain 125.33 Put 100.00 8/07 Yes 1.05 1.06 1.06 -0.39 -26.90% 78,366 50,158 1.51 -0.10 3 33 None
SPCX Options Chain 125.33 Put 110.00 8/07 Yes 4.00 4.10 4.10 +0.15 +3.80% 73,363 26,159 1.47 -0.33 3 33 None
SPCX Options Chain 125.33 Call 330.00 8/07 Yes 0.01 0.02 0.01 -0.23 -95.84% 65,018 558,996 0.00 0.00 3 33 None
PCG Options Chain 17.45 Call 25.00 9/18 No 0.14 0.17 0.14 -0.09 -39.13% 47,471 101,367 0.71 0.08 13 59 None
NVDA Options Chain 211.94 Call 225.00 8/14 No 3.85 3.90 3.85 +2.47 +178.99% 46,172 11,229 0.38 0.35 13 58 None
AAPL Options Chain 309.38 Call 310.00 8/07 No 2.49 2.54 2.50 -0.90 -26.48% 42,843 17,051 0.31 0.44 10 66 None
WMT Options Chain 111.55 Put 105.00 8/21 Yes 0.87 0.96 0.92 -0.24 -20.69% 42,092 47,595 0.37 -0.19 10 59 None
NVDA Options Chain 211.94 Call 215.00 8/07 No 7.10 7.25 7.10 +5.06 +248.04% 37,715 34,410 0.44 0.73 13 58 None
NVDA Options Chain 211.94 Call 230.00 8/07 No 0.45 0.47 0.46 +0.35 +318.19% 34,975 16,819 0.45 0.10 13 58 None
SPCX Options Chain 125.33 Call 120.00 8/07 Yes 2.19 2.21 2.20 -11.20 -83.59% 34,323 14,072 1.48 0.37 3 33 None
AAPL Options Chain 309.38 Call 315.00 8/07 No 0.94 0.96 0.95 -0.66 -41.00% 34,163 10,358 0.32 0.21 10 66 None
RIOT Options Chain 21.56 Call 25.00 8/21 Yes 1.03 1.07 1.05 +0.08 +8.25% 33,843 23,274 1.12 0.34 5 44 None
SPCX Options Chain 125.33 Put 70.00 9/18 Yes 0.77 0.83 0.78 -0.07 -8.24% 33,494 5,805 0.91 -0.05 3 33 None
PLTR Options Chain 162.66 Call 170.00 8/07 Yes 0.43 0.45 0.44 -1.28 -74.42% 33,106 20,349 0.68 0.13 12 53 None
DAL Options Chain 92.77 Call 98.00 8/07 No 0.14 0.16 0.15 -0.04 -21.06% 32,865 86 0.42 0.11 13 67 None
NVDA Options Chain 211.94 Call 220.00 8/21 No 8.00 8.10 8.09 +4.20 +107.97% 31,258 57,310 0.38 0.51 13 58 None
PLTR Options Chain 162.66 Put 150.00 8/07 Yes 0.38 0.40 0.40 -0.22 -35.49% 31,254 15,395 0.70 -0.11 12 53 None
SPCX Options Chain 125.33 Put 90.00 8/07 Yes 0.20 0.21 0.20 -0.18 -47.37% 29,405 43,238 1.69 -0.02 3 33 None
NVDA Options Chain 211.94 Call 230.00 8/21 No 3.80 3.90 3.90 +2.26 +137.81% 26,182 79,327 0.38 0.29 13 58 None
TSLA Options Chain 327.35 Put 320.00 8/07 No 3.05 3.15 3.11 -0.10 -3.12% 25,479 3,034 0.48 -0.36 8 58 None
NVDA Options Chain 211.94 Call 225.00 8/21 No 5.65 5.70 5.64 +3.10 +122.05% 25,423 31,534 0.38 0.40 13 58 None
NVDA Options Chain 211.94 Call 227.50 8/07 No 0.79 0.81 0.81 +0.62 +326.32% 25,399 11,519 0.44 0.15 13 58 None
BE Options Chain 228.11 Put 130.00 8/21 No 0.60 0.75 0.66 -0.41 -38.32% 25,279 26,173 1.49 -0.01 5 15 None
NVDA Options Chain 211.94 Put 215.00 8/07 No 0.78 0.80 0.79 -4.21 -84.20% 25,073 1,422 0.45 -0.27 13 58 None
PLTR Options Chain 162.66 Call 165.00 8/07 Yes 1.21 1.23 1.21 -2.09 -63.34% 23,962 20,952 0.66 0.28 12 53 None
SPCX Options Chain 125.33 Call 115.00 8/07 Yes 3.70 3.80 3.73 -12.17 -76.55% 23,950 10,180 1.46 0.52 3 33 None
SPCX Options Chain 125.33 Put 95.00 8/07 Yes 0.46 0.48 0.47 -0.32 -40.51% 23,588 33,800 1.57 -0.05 3 33 None
SPCX Options Chain 125.33 Call 130.00 8/07 Yes 0.71 0.73 0.72 -8.19 -91.92% 23,171 16,093 1.55 0.16 3 33 None
NVDA Options Chain 211.94 Call 232.50 8/14 No 1.67 1.69 1.69 +1.09 +181.67% 23,008 1,600 0.39 0.19 13 58 None
NVDA Options Chain 211.94 Put 217.50 8/07 No 1.34 1.36 1.35 -5.15 -79.24% 22,956 473 0.44 -0.40 13 58 None
TSLA Options Chain 327.35 Call 325.00 8/07 No 3.70 3.80 3.75 -4.05 -51.93% 22,602 10,042 0.48 0.47 8 58 None
OPEN Options Chain 4.12 Call 4.00 8/07 Yes 0.04 0.05 0.05 -0.31 -86.12% 21,544 15,662 0.95 0.29 6 31 None
PLTR Options Chain 162.66 Put 160.00 8/07 Yes 3.25 3.35 3.29 +0.14 +4.45% 21,094 6,354 0.66 -0.49 12 53 None
WMT Options Chain 111.55 Put 119.00 8/21 Yes 7.70 8.25 7.88 +2.18 +38.25% 20,948 2 0.37 -0.77 10 59 None
NVDA Options Chain 211.94 Put 220.00 8/07 No 2.19 2.22 2.22 -6.37 -74.16% 20,418 857 0.44 -0.54 13 58 None
UBER Options Chain 71.99 Put 60.00 9/18 Yes 0.65 0.67 0.66 +0.13 +24.53% 19,577 9,706 0.35 -0.15 7 55 None
TSLA Options Chain 327.35 Put 325.00 8/07 No 5.50 5.60 5.54 +0.34 +6.54% 19,410 2,589 0.48 -0.53 8 58 None
SPCX Options Chain 125.33 Put 105.00 8/07 Yes 2.17 2.19 2.19 -0.28 -11.34% 19,155 20,812 1.48 -0.20 3 33 None
FCX Options Chain 67.30 Call 80.00 9/18 No 1.91 1.97 1.97 +0.52 +35.87% 19,057 13,379 0.56 0.27 9 63 None
KHC Options Chain 26.64 Call 27.00 8/07 Yes 0.02 0.03 0.02 -0.42 -95.46% 18,050 20,541 0.56 0.04 8 58 None
NFLX Options Chain 73.57 Call 75.00 8/07 No 0.35 0.36 0.35 -0.31 -46.97% 18,033 27,311 0.43 0.31 9 63 None
AAPL Options Chain 309.38 Call 320.00 8/07 No 0.33 0.35 0.34 -0.32 -48.49% 17,972 18,314 0.35 0.09 10 66 None
NVDA Options Chain 211.94 Call 217.50 8/07 No 5.15 5.30 5.22 +3.94 +307.82% 17,811 29,729 0.43 0.60 13 58 None
KHC Options Chain 26.64 Call 26.00 8/14 Yes 0.35 0.40 0.40 -0.62 -60.79% 17,793 230 0.33 0.44 8 58 None
SPCX Options Chain 125.33 Put 90.00 8/21 Yes 1.56 1.60 1.55 -0.10 -6.07% 17,788 26,004 0.99 -0.10 3 33 None
KHC Options Chain 26.64 Call 26.50 8/14 Yes 0.17 0.25 0.25 -0.55 -68.75% 17,717 129 0.32 0.32 8 58 None
KHC Options Chain 26.64 Call 27.50 8/07 Yes 0.01 0.03 0.02 -0.22 -91.67% 17,701 18,145 0.57 0.01 8 58 None
TSLA Options Chain 327.35 Call 330.00 8/07 No 2.05 2.10 2.03 -3.31 -61.99% 17,644 21,224 0.48 0.32 8 58 None
NVDA Options Chain 211.94 Call 235.00 8/07 No 0.17 0.18 0.18 +0.12 +200.00% 17,344 6,196 0.50 0.04 13 58 None
PLTR Options Chain 162.66 Call 167.50 8/07 Yes 0.73 0.75 0.72 -1.72 -70.50% 17,299 11,077 0.67 0.20 12 53 None
AAPL Options Chain 309.38 Call 312.50 8/07 No 1.55 1.60 1.60 -0.77 -32.49% 16,948 7,965 0.31 0.32 10 66 None
SHOP Options Chain 123.30 Put 110.00 10/16 Yes 1.60 2.33 1.95 -5.95 -75.32% 16,744 1,199 0.56 -0.11 10 57 None
RKLB Options Chain 76.50 Call 80.00 8/07 No 0.77 0.81 0.76 -0.53 -41.09% 16,580 4,858 1.09 0.24 7 44 None
SOFI Options Chain 18.70 Call 19.00 8/07 No 0.13 0.14 0.14 -0.12 -46.16% 16,388 22,434 0.58 0.29 10 50 None
PLTR Options Chain 162.66 Call 160.00 8/07 Yes 2.92 2.96 2.96 -2.89 -49.41% 16,358 15,099 0.66 0.51 12 53 None
ONDS Options Chain 8.86 Call 9.50 8/07 No 0.10 0.12 0.11 -0.04 -26.67% 16,280 17,478 1.18 0.26 9 38 None
WMB Options Chain 71.51 Put 65.00 9/18 Yes 0.55 0.65 0.61 -0.01 -1.62% 16,270 2,316 0.29 -0.16 10 68 None
SPCX Options Chain 125.33 Call 125.00 8/07 Yes 1.25 1.27 1.24 -9.81 -88.78% 16,059 10,100 1.50 0.24 3 33 None
AAPL Options Chain 309.38 Call 307.50 8/07 No 3.75 3.85 3.85 -0.81 -17.39% 15,995 6,247 0.32 0.58 10 66 None
NVDA Options Chain 211.94 Call 240.00 8/21 No 1.61 1.63 1.63 +0.98 +150.77% 15,877 34,637 0.39 0.14 13 58 None
SPCX Options Chain 125.33 Put 105.00 8/21 Yes 5.65 5.80 5.57 +0.57 +11.40% 15,525 16,389 0.96 -0.29 3 33 None
WULF Options Chain 18.88 Put 18.00 9/18 Yes 2.10 2.15 2.15 -0.07 -3.16% 15,503 1,345 0.98 -0.39 2 38 None
NVDA Options Chain 211.94 Call 210.00 8/07 No 11.60 11.75 11.75 +7.35 +167.05% 15,184 58,309 0.46 0.87 13 58 None
PLTR Options Chain 162.66 Call 180.00 8/07 Yes 0.07 0.08 0.07 -0.31 -81.58% 15,103 11,174 0.78 0.01 12 53 None
NVDA Options Chain 211.94 Call 250.00 8/21 No 0.66 0.68 0.67 +0.38 +131.04% 15,011 90,135 0.40 0.07 13 58 None
TSLA Options Chain 327.35 Call 320.00 8/07 No 6.25 6.40 6.25 -4.59 -42.35% 14,839 7,049 0.48 0.64 8 58 None
NVDA Options Chain 211.94 Put 210.00 8/07 No 0.26 0.27 0.27 -2.14 -88.80% 14,833 10,814 0.47 -0.13 13 58 None
INTC Options Chain 97.65 Call 105.00 8/07 No 1.96 1.98 1.97 -0.42 -17.58% 14,672 8,815 0.98 0.30 5 55 None
NVDA Options Chain 211.94 Call 220.00 8/14 No 6.15 6.25 6.18 +3.75 +154.33% 14,524 9,466 0.39 0.49 13 58 None
SPCX Options Chain 125.33 Call 116.00 8/07 Yes 3.35 3.45 3.40 -12.33 -78.39% 14,433 5,349 1.46 0.48 3 33 None
ZETA Options Chain 24.26 Call 27.00 8/07 Yes 0.76 0.87 0.82 -0.25 -23.37% 14,215 13,155 0.90 0.52 10 43 None
NVDA Options Chain 211.94 Put 180.00 8/21 No 0.22 0.23 0.22 -0.19 -46.35% 14,172 48,312 0.51 -0.03 13 58 None
NVDA Options Chain 211.94 Call 235.00 8/21 No 2.51 2.55 2.59 +1.55 +149.04% 14,107 29,352 0.38 0.21 13 58 None
TSLA Options Chain 327.35 Put 330.00 8/07 No 8.75 8.95 8.95 +1.28 +16.69% 14,078 2,789 0.49 -0.68 8 58 None
SPCX Options Chain 125.33 Call 150.00 8/07 Yes 0.14 0.15 0.15 -3.45 -95.84% 13,969 32,959 1.85 0.03 3 33 None
SPCX Options Chain 125.33 Put 115.00 8/07 Yes 6.70 6.80 6.73 +1.04 +18.28% 13,965 20,407 1.48 -0.48 3 33 None
SPCX Options Chain 125.33 Call 115.00 9/18 Yes 12.00 12.20 12.35 -10.65 -46.31% 13,931 3,034 0.85 0.56 3 33 None
SPCX Options Chain 125.33 Put 89.00 8/07 Yes 0.17 0.19 0.17 -0.14 -45.17% 13,710 13,339 1.71 -0.02 3 33 None
INTC Options Chain 97.65 Call 74.00 8/07 No 27.70 28.45 27.35 +1.07 +4.08% 13,605 1 2.58 1.00 5 55 None
BYND Options Chain 0.63 Call 1.00 8/07 Yes 0.01 0.02 0.02 0.00 0.00% 13,577 62,398 5.07 0.08 9 18 None
SPCX Options Chain 125.33 Call 130.00 8/14 Yes 2.19 2.25 2.25 -8.85 -79.73% 13,468 5,517 1.09 0.24 3 33 None
TSLA Options Chain 327.35 Put 322.50 8/07 No 4.15 4.25 4.21 +0.03 +0.72% 13,456 1,253 0.48 -0.44 8 58 None
INTC Options Chain 97.65 Call 100.00 8/07 No 4.25 4.40 4.30 -0.15 -3.38% 13,340 8,265 0.95 0.55 5 55 None
TSLA Options Chain 327.35 Call 322.50 8/07 No 4.85 4.95 4.95 -4.20 -45.91% 13,207 3,205 0.47 0.56 8 58 None
SPCX Options Chain 125.33 Put 100.00 8/14 Yes 2.59 2.65 2.60 -0.20 -7.15% 13,198 11,528 1.04 -0.18 3 33 None
AMZN Options Chain 277.42 Call 280.00 8/07 No 1.03 1.06 1.05 -2.00 -65.58% 13,049 11,977 0.39 0.38 9 60 None
NVDA Options Chain 211.94 Call 220.00 8/28 Yes 10.85 11.00 11.05 +4.50 +68.71% 13,001 11,530 0.45 0.52 13 58 None
INTC Options Chain 97.65 Call 110.00 8/07 No 0.74 0.77 0.75 -0.48 -39.03% 12,990 13,897 1.00 0.14 5 55 None
TSLA Options Chain 327.35 Call 350.00 8/07 No 0.18 0.20 0.18 -0.83 -82.18% 12,865 15,651 0.58 0.05 8 58 None
SPCX Options Chain 125.33 Put 100.00 8/21 Yes 3.85 3.95 3.95 +0.40 +11.27% 12,851 27,308 0.97 -0.22 3 33 None
SPCX Options Chain 125.33 Call 110.00 8/07 Yes 6.05 6.15 6.05 -13.60 -69.22% 12,807 3,245 1.46 0.67 3 33 None
SPCX Options Chain 125.33 Call 117.00 8/07 Yes 3.00 3.05 3.20 -12.00 -78.95% 12,753 1,598 1.46 0.45 3 33 None
SNAP Options Chain 5.79 Put 5.00 8/07 Yes 0.03 0.04 0.03 +0.02 +200.00% 12,733 5,603 0.76 -0.21 8 31 None
NVDA Options Chain 211.94 Put 215.00 8/21 No 4.25 4.35 4.30 -4.20 -49.42% 12,657 12,750 0.39 -0.38 13 58 None
HPQ Options Chain 28.82 Put 24.00 10/16 Yes 0.80 0.90 0.79 -0.24 -23.31% 12,627 182 0.55 -0.22 12 45 None
SPCX Options Chain 125.33 Put 115.00 9/18 Yes 14.70 14.80 14.65 +2.55 +21.08% 12,596 10,873 0.85 -0.44 3 33 None
NVDA Options Chain 211.94 Put 205.00 8/21 No 1.76 1.80 1.76 -2.23 -55.89% 12,563 27,649 0.40 -0.20 13 58 None
INTC Options Chain 97.65 Call 75.00 8/07 No 26.70 27.45 26.35 +1.07 +4.24% 12,402 63 2.49 1.00 5 55 None
TSM Options Chain 417.17 Put 380.00 8/21 No 3.55 3.85 3.67 -0.86 -18.99% 12,245 25,095 0.46 -0.16 23 65
Dividend Stock List
NVDA Options Chain 211.94 Call 230.00 8/14 No 2.26 2.27 2.29 +1.49 +186.25% 12,227 7,317 0.39 0.23 13 58 None
CIFR Options Chain 20.38 Call 25.00 8/21 Yes 0.48 0.56 0.50 -0.24 -32.44% 12,148 19,738 1.25 0.22 4 40 None
NVDA Options Chain 211.94 Put 200.00 8/21 No 1.09 1.12 1.10 -1.48 -57.37% 12,057 44,979 0.41 -0.14 13 58 None
PLTR Options Chain 162.66 Call 175.00 8/07 Yes 0.16 0.17 0.16 -0.64 -80.00% 11,967 9,760 0.71 0.05 12 53 None
EOSE Options Chain 4.48 Call 4.50 8/07 Yes 0.03 0.04 0.04 -0.31 -88.58% 11,928 8,825 1.60 0.14 6 32 None
SPCX Options Chain 125.33 Put 107.00 8/07 Yes 2.82 2.84 2.66 -0.31 -10.44% 11,762 2,208 1.47 -0.25 3 33 None
NVDA Options Chain 211.94 Call 215.00 8/21 No 10.95 11.10 11.04 +5.24 +90.35% 11,703 40,936 0.39 0.62 13 58 None
TSLA Options Chain 327.35 Call 340.00 8/07 No 0.56 0.58 0.58 -1.76 -75.22% 11,666 10,122 0.52 0.11 8 58 None
RIOT Options Chain 21.56 Call 27.00 8/07 Yes 0.02 0.04 0.03 -0.09 -75.00% 11,645 3,798 1.47 0.03 5 44 None
NVDA Options Chain 211.94 Call 235.00 8/14 No 1.23 1.26 1.30 +0.87 +202.33% 11,551 5,181 0.39 0.15 13 58 None
NVDA Options Chain 211.94 Call 230.00 8/10 No 0.89 0.92 0.89 +0.62 +229.63% 11,431 1,210 0.36 0.14 13 58 None
PLTR Options Chain 162.66 Put 157.50 8/07 Yes 2.13 2.16 2.14 -0.12 -5.31% 11,258 3,895 0.67 -0.37 12 53 None
GOOGL Options Chain 377.65 Put 320.00 8/21 No 0.87 1.04 0.93 +0.54 +138.47% 11,101 14,821 0.41 -0.01 10 65 None
CIFR Options Chain 20.38 Call 19.00 8/14 Yes 1.79 1.95 1.80 -1.70 -48.58% 10,906 10,615 1.27 0.61 4 40 None
SOFI Options Chain 18.70 Call 19.00 8/21 No 0.56 0.58 0.58 -0.12 -17.15% 10,878 23,791 0.52 0.43 10 50 None
NFLX Options Chain 73.57 Call 75.00 8/21 No 1.51 1.53 1.52 -0.35 -18.72% 10,840 18,382 0.36 0.43 9 63 None
SPCX Options Chain 125.33 Call 135.00 8/07 Yes 0.42 0.44 0.44 -6.76 -93.89% 10,741 14,989 1.61 0.11 3 33 None
BTG Options Chain 3.89 Call 4.50 8/07 Yes 0.05 0.10 0.05 +0.02 +66.67% 10,738 430 1.67 0.19 13 47 None
RYAM Options Chain 8.76 Call 10.00 9/18 Yes 0.55 0.65 0.60 +0.01 +1.70% 10,682 3,198 0.67 0.49 6 -17 None
FLNC Options Chain 15.67 Call 20.00 8/21 Yes 0.80 0.90 0.85 -0.20 -19.05% 10,599 6,316 1.85 0.29 8 30 None
MCD Options Chain 268.34 Call 295.00 8/07 Yes 0.06 0.07 0.07 +0.06 +600.00% 10,560 1,020 0.45 0.01 9 53 None
NVDA Options Chain 211.94 Put 212.50 8/07 No 0.45 0.46 0.47 -3.09 -86.80% 10,551 2,861 0.45 -0.19 13 58 None
GOOGL Options Chain 377.65 Call 390.00 8/21 No 2.80 2.95 2.75 -3.65 -57.04% 10,527 13,240 0.33 0.33 10 65 None
NVDA Options Chain 211.94 Call 227.50 8/14 No 2.96 3.00 3.00 +1.91 +175.23% 10,518 1,062 0.38 0.29 13 58 None
RIOT Options Chain 21.56 Call 20.50 8/14 Yes 2.35 2.82 2.68 +0.51 +23.51% 10,509 10,673 1.18 0.68 5 44 None
STM Options Chain 54.22 Call 59.00 8/21 No 1.00 1.10 1.05 -0.69 -39.66% 10,395 650 0.68 0.26 13 54 None
STM Options Chain 54.22 Call 67.00 8/21 No 0.15 0.30 0.22 -0.20 -47.62% 10,395 8,001 0.72 0.08 13 54 None
PG Options Chain 148.01 Put 140.00 10/16 No 2.70 2.85 2.79 +0.25 +9.85% 10,155 1,538 0.22 -0.31 12 72 None
AAPL Options Chain 309.38 Put 305.00 8/07 No 1.14 1.20 1.20 -0.58 -32.59% 10,147 7,959 0.31 -0.29 10 66 None
TSLA Options Chain 327.35 Call 317.50 8/07 No 7.85 8.05 7.92 -5.16 -39.45% 10,120 8,290 0.48 0.72 8 58 None
CE Options Chain 45.24 Call 45.00 9/18 Yes 1.55 1.80 1.75 -2.86 -62.04% 10,113 69 0.50 0.42 10 49 None
SPCX Options Chain 125.33 Call 140.00 8/07 Yes 0.27 0.28 0.28 -5.47 -95.13% 10,099 14,775 1.67 0.07 3 33 None
TSM Options Chain 417.17 Call 400.00 8/21 No 23.60 24.70 24.56 -3.19 -11.50% 10,099 18,052 0.47 0.69 23 65
Dividend Stock List
TSLA Options Chain 327.35 Call 315.00 8/07 No 9.70 9.90 10.02 -4.58 -31.37% 10,084 10,185 0.48 0.79 8 58 None
CE Options Chain 45.24 Call 55.00 9/18 Yes 0.20 0.40 0.35 -0.55 -61.12% 10,031 89 0.58 0.10 10 49 None
AMZN Options Chain 277.42 Put 230.00 8/21 No 0.22 0.26 0.24 -0.02 -7.70% 10,027 19,617 0.45 0.00 9 60 None
AGNC Options Chain 10.64 Put 10.00 9/18 No 0.12 0.15 0.14 +0.01 +7.70% 10,011 70,064 0.24 -0.23 18 61 None
NVDA Options Chain 211.94 Call 232.50 8/07 No 0.27 0.28 0.27 +0.20 +285.72% 10,006 3,288 0.47 0.06 13 58 None
MCHP Options Chain 80.67 Put 60.00 10/16 Yes 2.10 2.65 2.37 -0.03 -1.25% 10,003 1,615 0.72 -0.17 9 60 None
SPCX Options Chain 125.33 Call 120.00 8/14 Yes 4.35 4.45 4.42 -11.01 -71.36% 9,959 2,790 1.06 0.42 3 33 None
OSCR Options Chain 30.38 Call 35.00 8/07 Yes 0.54 0.60 0.58 0.00 0.00% 9,929 483 1.96 0.21 10 43 None
PLTR Options Chain 162.66 Put 155.00 8/07 Yes 1.29 1.32 1.29 -0.21 -14.00% 9,917 13,673 0.67 -0.26 12 53 None
NOW Options Chain 118.14 Call 120.00 9/18 No 8.20 8.30 8.27 -1.38 -14.31% 9,836 15,980 0.59 0.48 8 56 None
NFLX Options Chain 73.57 Call 76.00 8/07 No 0.19 0.20 0.19 -0.22 -53.66% 9,729 13,993 0.44 0.19 9 63 None
GOOGL Options Chain 377.65 Call 385.00 8/07 No 0.40 0.48 0.42 -2.21 -84.03% 9,728 4,979 0.38 0.23 10 65 None
INTC Options Chain 97.65 Put 95.00 8/07 No 0.70 0.76 0.72 -0.96 -57.15% 9,713 2,312 1.02 -0.22 5 55 None
TSLA Options Chain 327.35 Call 327.50 8/07 No 2.78 2.84 2.82 -3.63 -56.28% 9,711 6,128 0.48 0.39 8 58 None
NVDA Options Chain 211.94 Put 215.00 8/17 No 3.10 3.20 3.15 -5.35 -62.95% 9,684 11 0.37 -0.36 13 58 None
AAPL Options Chain 309.38 Call 317.50 8/07 No 0.56 0.59 0.56 -0.43 -43.44% 9,661 3,724 0.33 0.14 10 66 None
NVDA Options Chain 211.94 Call 215.00 8/14 No 9.25 9.40 9.40 +5.30 +129.27% 9,548 15,797 0.39 0.64 13 58 None
NVDA Options Chain 211.94 Put 207.50 8/07 No 0.17 0.18 0.17 -1.40 -89.18% 9,510 13,111 0.49 -0.09 13 58 None
OPEN Options Chain 4.12 Call 4.50 8/07 Yes 0.00 0.01 0.01 -0.17 -94.45% 9,429 36,698 1.34 0.03 6 31 None
PLTR Options Chain 162.66 Call 162.50 8/07 Yes 1.91 1.95 1.94 -2.56 -56.89% 9,318 6,583 0.66 0.39 12 53 None
SHOP Options Chain 123.30 Call 150.00 8/07 Yes 2.00 2.18 2.10 +0.89 +73.56% 9,206 3,851 0.82 0.27 10 57 None
SPCX Options Chain 125.33 Call 127.00 8/07 Yes 0.99 1.02 1.00 -9.10 -90.10% 9,160 1,426 1.52 0.21 3 33 None
SPCX Options Chain 125.33 Put 105.00 8/14 Yes 4.15 4.25 4.20 +0.30 +7.70% 9,102 4,588 1.04 -0.27 3 33 None
SPCX Options Chain 125.33 Put 110.00 8/14 Yes 6.30 6.40 6.36 +0.83 +15.01% 9,098 6,122 1.05 -0.37 3 33 None
NVDA Options Chain 211.94 Call 210.00 8/21 No 14.45 14.60 14.65 +6.17 +72.76% 9,088 42,770 0.40 0.72 13 58 None
AMD Options Chain 518.58 Call 500.00 8/07 Yes 6.75 7.10 6.90 -30.60 -81.60% 8,988 3,447 0.94 0.31 11 61 None
SPCX Options Chain 125.33 Put 120.00 8/07 Yes 10.10 10.30 9.97 +2.18 +27.99% 8,963 25,722 1.49 -0.63 3 33 None
SPCX Options Chain 125.33 Call 150.00 8/21 Yes 1.40 1.44 1.40 -5.10 -78.47% 8,962 30,575 1.08 0.13 3 33 None
MRVL Options Chain 218.59 Call 280.00 9/18 Yes 10.30 10.65 10.53 -2.27 -17.74% 8,874 5,697 0.97 0.28 13 62 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
USAS Options Chain 4.39 Call 5.00 9/18 Yes 0.50 0.65 0.55 +0.15 +37.50% 8,771 91 1.00 0.52 7 41 None
NVDA Options Chain 211.94 Call 240.00 8/07 No 0.08 0.09 0.08 +0.05 +166.67% 8,735 6,856 0.55 0.01 13 58 None
SPCX Options Chain 125.33 Put 125.00 8/07 Yes 14.10 14.30 14.20 +3.70 +35.24% 8,733 11,237 1.51 -0.76 3 33 None
NVDA Options Chain 211.94 Call 220.00 8/10 No 4.30 4.40 4.30 +3.09 +255.38% 8,710 8,576 0.35 0.47 13 58 None
CMG Options Chain 33.82 Put 34.00 8/14 No 0.50 0.63 0.65 -0.45 -40.91% 8,656 659 0.44 -0.37 10 55 None
SPCX Options Chain 125.33 Call 150.00 9/18 Yes 3.50 3.65 3.60 -6.25 -63.46% 8,636 17,661 0.87 0.23 3 33 None
SPCX Options Chain 125.33 Call 320.00 8/14 Yes 0.04 0.05 0.04 -0.37 -90.25% 8,557 11,183 2.29 0.00 3 33 None
MSFT Options Chain 490.63 Call 500.00 8/07 No 1.50 1.58 1.54 -2.21 -58.94% 8,524 6,046 0.36 0.22 14 72 None
NVDA Options Chain 211.94 Call 222.50 8/10 No 3.00 3.20 3.15 +2.34 +288.89% 8,513 1,446 0.35 0.37 13 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
NVDA Options Chain 211.94 Call 222.50 8/12 No 4.05 4.20 4.25 +2.74 +181.46% 8,464 409 0.37 0.40 13 58 None
GOOGL Options Chain 377.65 Call 400.00 8/21 No 1.53 1.64 1.53 -2.22 -59.20% 8,455 25,417 0.33 0.21 10 65 None
NVDA Options Chain 211.94 Call 240.00 8/28 Yes 3.60 3.70 3.67 +1.77 +93.16% 8,367 9,078 0.44 0.23 13 58 None
AAPL Options Chain 309.38 Call 320.00 8/21 No 2.88 2.94 2.92 -0.48 -14.12% 8,318 21,905 0.27 0.28 10 66 None
SPCX Options Chain 125.33 Put 100.00 9/18 Yes 7.20 7.35 7.29 +1.09 +17.59% 8,311 19,623 0.85 -0.27 3 33 None
UBER Options Chain 71.99 Call 70.00 8/07 Yes 0.18 0.19 0.19 -3.56 -94.94% 8,251 3,745 0.49 0.17 7 55 None
MD Options Chain 24.71 Call 30.00 8/21 Yes 0.15 0.20 0.17 +0.09 +112.50% 8,238 721 0.55 0.14 9 41 None
SPCX Options Chain 125.33 Call 152.50 8/07 Yes 0.11 0.14 0.11 -3.09 -96.57% 8,238 10,799 1.89 0.03 3 33 None
FIGR Options Chain 27.64 Put 24.50 8/07 No 0.00 0.15 0.05 -0.05 -50.00% 8,233 8,165 1.65 -0.03 3 19 None
SPCX Options Chain 125.33 Call 125.00 8/21 Yes 4.60 4.75 4.73 -9.71 -67.25% 8,184 7,771 0.99 0.38 3 33 None
SPCX Options Chain 125.33 Call 115.00 8/14 Yes 6.05 6.20 6.32 -11.08 -63.68% 8,170 1,009 1.05 0.53 3 33 None
FIGR Options Chain 27.64 Put 23.50 8/07 No 0.00 0.10 0.05 -0.05 -50.00% 8,141 16,269 1.78 -0.01 3 19 None
AMZN Options Chain 277.42 Call 285.00 8/07 No 0.39 0.40 0.40 -1.15 -74.20% 8,091 7,360 0.40 0.20 9 60 None
OXY Options Chain 55.09 Call 60.00 8/07 Yes 0.05 0.08 0.07 -0.06 -46.16% 8,068 11,046 0.78 0.04 10 55 None
SOFI Options Chain 18.70 Call 18.50 8/07 No 0.31 0.32 0.32 -0.17 -34.70% 8,062 22,168 0.56 0.52 10 50 None
MU Options Chain 892.67 Call 1,000.00 8/07 No 8.55 8.90 8.67 +0.87 +11.16% 8,039 8,636 1.12 0.16 12 68 None
ZETA Options Chain 24.26 Call 24.00 8/21 Yes 3.45 3.75 3.55 +0.85 +31.49% 8,004 1,509 0.69 0.81 10 43 None
TSLA Options Chain 327.35 Put 327.50 8/07 No 7.00 7.20 7.23 +0.83 +12.97% 7,989 675 0.48 -0.61 8 58 None
UBER Options Chain 71.99 Put 67.00 8/07 Yes 0.81 0.84 0.82 +0.06 +7.90% 7,976 4,347 0.48 -0.42 7 55 None
AAPL Options Chain 309.38 Call 310.00 8/21 No 6.50 6.65 6.50 -0.65 -9.10% 7,945 26,691 0.27 0.49 10 66 None
FCX Options Chain 67.30 Call 70.00 8/21 No 2.71 3.05 2.94 +0.86 +41.35% 7,881 26,610 0.53 0.49 9 63 None
NVDA Options Chain 211.94 Put 195.00 8/21 No 0.69 0.71 0.69 -0.87 -55.77% 7,826 29,523 0.43 -0.09 13 58 None
SPCX Options Chain 125.33 Call 200.00 8/07 Yes 0.04 0.05 0.05 -0.72 -93.51% 7,798 13,036 2.78 0.00 3 33 None
T Options Chain 23.38 Put 22.00 8/07 No 0.02 0.03 0.02 -0.02 -50.00% 7,783 2,470 0.38 -0.11 14 70 None
AMZN Options Chain 277.42 Call 290.00 8/07 No 0.14 0.15 0.14 -0.61 -81.34% 7,733 14,350 0.42 0.09 9 60 None
CLF Options Chain 12.31 Put 13.50 8/21 No 1.25 1.50 1.18 -0.36 -23.38% 7,703 36 0.61 -0.71 5 30 None
KD Options Chain 14.69 Put 12.00 8/21 Yes 0.05 0.15 0.17 -0.38 -69.10% 7,699 10,937 0.76 -0.18 9 34 None
KD Options Chain 14.69 Put 11.00 8/21 Yes 0.05 0.10 0.05 -0.23 -82.15% 7,681 7,646 0.81 -0.08 9 34 None
SPCX Options Chain 125.33 Call 155.00 8/07 Yes 0.10 0.12 0.10 -2.80 -96.56% 7,677 9,536 1.94 0.02 3 33 None
MSTR Options Chain 97.65 Call 99.00 8/07 No 1.77 1.97 1.85 -0.55 -22.92% 7,662 12,351 0.83 0.34 4 58 None
TSLA Options Chain 327.35 Call 335.00 8/07 No 1.08 1.12 1.10 -2.50 -69.45% 7,632 5,135 0.50 0.19 8 58 None
CCJ Options Chain 93.09 Call 110.00 9/18 No 1.80 1.97 2.06 +0.26 +14.45% 7,575 2,867 0.50 0.24 12 56 None
ZETA Options Chain 24.26 Call 24.50 8/21 Yes 3.05 3.35 3.10 +0.85 +37.78% 7,553 1,133 0.72 0.77 10 43 None
CIFR Options Chain 20.38 Call 20.00 10/16 Yes 3.70 3.90 3.82 -0.78 -16.96% 7,535 1,703 1.15 0.61 4 40 None
NVDA Options Chain 211.94 Call 200.00 8/21 No 22.70 22.95 22.85 +7.55 +49.35% 7,526 37,970 0.41 0.86 13 58 None
AMD Options Chain 518.58 Put 300.00 8/14 Yes 0.06 0.16 0.12 -0.11 -47.83% 7,522 263 1.14 0.00 11 61 None
XPEV Options Chain 12.05 Call 13.00 10/16 Yes 0.81 0.86 0.84 -0.19 -18.45% 7,412 40,492 0.60 0.44 12 41 None
GLXY Options Chain 22.14 Call 19.00 8/14 Yes 1.35 1.56 1.30 -2.70 -67.50% 7,392 7,394 0.91 0.58 6 42 None
T Options Chain 23.38 Put 21.50 8/07 No 0.00 0.01 0.01 0.00 0.00% 7,371 199 0.51 -0.03 14 70 None
OXY Options Chain 55.09 Call 57.00 8/14 Yes 0.58 0.65 0.61 -0.30 -32.97% 7,351 611 0.48 0.25 10 55 None
OXY Options Chain 55.09 Call 59.00 8/14 Yes 0.27 0.31 0.28 -0.16 -36.37% 7,319 280 0.48 0.13 10 55 None
MSTR Options Chain 97.65 Call 100.00 8/07 No 1.48 1.52 1.48 -0.47 -24.11% 7,313 23,447 0.84 0.29 4 58 None
CVX Options Chain 190.20 Call 202.50 8/07 No 0.01 0.07 0.06 -0.05 -45.46% 7,295 2,760 0.47 0.01 12 77 None
OXY Options Chain 55.09 Call 62.00 8/07 Yes 0.01 0.05 0.02 -0.02 -50.00% 7,293 8,682 0.86 0.01 10 55 None
NOK Options Chain 9.92 Call 10.00 8/07 No 0.12 0.13 0.12 -0.16 -57.15% 7,288 17,524 0.80 0.34 11 44 None
RIOT Options Chain 21.56 Call 23.50 8/07 Yes 0.35 0.43 0.40 -0.14 -25.93% 7,244 4,093 1.34 0.28 5 44 None
NVDA Options Chain 211.94 Put 205.00 8/07 No 0.11 0.12 0.11 -0.85 -88.55% 7,176 10,346 0.53 -0.06 13 58 None
SPCX Options Chain 125.33 Put 114.00 8/07 Yes 6.05 6.20 6.15 +0.80 +14.96% 7,144 2,534 1.47 -0.45 3 33 None
TSLA Options Chain 327.35 Put 310.00 8/07 No 0.73 0.76 0.74 -0.36 -32.73% 7,115 3,690 0.50 -0.12 8 58 None
ZETA Options Chain 24.26 Call 25.00 9/18 Yes 3.65 3.85 3.57 +0.81 +29.35% 7,044 11,869 0.65 0.68 10 43 None
SPCX Options Chain 125.33 Put 109.00 8/07 Yes 3.55 3.65 3.60 +0.09 +2.57% 7,012 2,016 1.47 -0.30 3 33 None
VTRS Options Chain 17.70 Put 16.00 8/21 Yes 0.15 0.20 0.20 0.00 0.00% 7,011 12,297 0.51 -0.16 6 50 None
NVDA Options Chain 211.94 Call 212.50 8/07 No 9.25 9.45 9.35 +6.31 +207.57% 6,997 13,211 0.44 0.81 13 58 None
AAPL Options Chain 309.38 Call 325.00 8/07 No 0.13 0.14 0.14 -0.16 -53.34% 6,934 9,155 0.38 0.04 10 66 None
NVDA Options Chain 211.94 Call 215.00 8/28 Yes 13.65 13.80 13.79 +5.09 +58.51% 6,900 9,512 0.45 0.60 13 58 None
NVDA Options Chain 211.94 Call 260.00 8/21 No 0.30 0.32 0.32 +0.17 +113.34% 6,899 21,905 0.43 0.04 13 58 None
SPCX Options Chain 125.33 Put 108.00 8/07 Yes 3.15 3.20 3.20 -0.07 -2.15% 6,887 2,990 1.47 -0.27 3 33 None
AAPL Options Chain 309.38 Call 315.00 8/14 No 2.87 2.94 2.93 -0.47 -13.83% 6,858 2,643 0.27 0.33 10 66 None
NVDA Options Chain 211.94 Put 200.00 8/14 No 0.47 0.48 0.48 -0.97 -66.90% 6,854 9,558 0.43 -0.10 13 58 None
DKNG Options Chain 23.61 Call 25.00 9/18 Yes 0.88 0.92 0.90 -0.72 -44.45% 6,851 5,761 0.63 0.33 7 44 None
UBER Options Chain 71.99 Call 75.00 8/07 Yes 0.02 0.03 0.03 -1.40 -97.91% 6,826 9,738 0.67 0.01 7 55 None
PLTR Options Chain 162.66 Call 160.00 9/18 Yes 11.05 11.25 11.10 -2.70 -19.57% 6,820 12,846 0.50 0.54 12 53 None
META Options Chain 587.94 Call 600.00 8/07 No 2.77 2.90 2.80 -2.60 -48.15% 6,817 4,817 0.45 0.22 12 73 None
SNAP Options Chain 5.79 Call 6.00 8/14 Yes 0.04 0.05 0.05 -0.13 -72.23% 6,813 5,630 0.76 0.11 8 31 None
NVDA Options Chain 211.94 Call 205.00 8/07 No 16.45 16.60 16.50 +8.47 +105.48% 6,786 25,942 0.50 0.94 13 58 None
INTC Options Chain 97.65 Call 115.00 8/07 No 0.23 0.27 0.25 -0.35 -58.34% 6,764 3,890 1.04 0.05 5 55 None
SNAP Options Chain 5.79 Put 4.50 8/14 Yes 0.01 0.02 0.01 0.00 0.00% 6,757 2,050 0.65 -0.07 8 31 None
SPCX Options Chain 125.33 Call 325.00 8/07 Yes 0.01 0.02 0.02 -0.24 -92.31% 6,672 3,423 0.00 0.00 3 33 None
SPCX Options Chain 125.33 Call 160.00 8/21 Yes 0.95 1.00 1.00 -3.87 -79.47% 6,624 38,755 1.13 0.08 3 33 None
SOFI Options Chain 18.70 Put 18.50 8/07 No 0.32 0.34 0.33 +0.02 +6.46% 6,622 3,807 0.58 -0.48 10 50 None
SPCX Options Chain 125.33 Put 85.00 8/07 Yes 0.09 0.10 0.10 -0.07 -41.18% 6,606 12,494 1.82 -0.01 3 33 None
GOOGL Options Chain 377.65 Call 370.00 8/07 No 2.51 2.73 2.65 -7.70 -74.40% 6,604 2,116 0.39 0.73 10 65 None
PLTR Options Chain 162.66 Put 152.50 8/07 Yes 0.72 0.75 0.74 -0.26 -26.00% 6,598 6,062 0.68 -0.17 12 53 None
AAPL Options Chain 309.38 Put 307.50 8/07 No 1.98 2.05 2.02 -0.72 -26.28% 6,598 1,742 0.30 -0.42 10 66 None
NVDA Options Chain 211.94 Put 210.00 8/21 No 2.79 2.83 2.83 -3.12 -52.44% 6,593 23,295 0.40 -0.28 13 58 None
GOOGL Options Chain 377.65 Call 380.00 8/07 No 0.75 0.80 0.77 -3.68 -82.70% 6,588 9,382 0.38 0.38 10 65 None
XYZ Options Chain 84.64 Put 70.00 8/21 Yes 0.40 0.54 0.47 -0.08 -14.55% 6,578 2,093 0.68 -0.08 10 55 None
SMCI Options Chain 31.69 Call 40.00 8/14 Yes 0.53 0.55 0.54 -0.11 -16.93% 6,562 4,913 1.42 0.16 14 55 None
SNAP Options Chain 5.79 Put 5.50 8/07 Yes 0.30 0.32 0.31 +0.26 +520.00% 6,541 3,215 0.85 -0.77 8 31 None
NVDA Options Chain 211.94 Call 225.00 8/10 No 2.09 2.14 2.10 +1.56 +288.89% 6,534 1,749 0.35 0.28 13 58 None
ANET Options Chain 190.51 Call 200.00 8/07 Yes 3.65 4.20 4.10 -2.30 -35.94% 6,505 5,920 0.88 0.47 12 61 None
PAA Options Chain 23.55 Put 23.00 9/18 No 0.45 0.55 0.50 +0.08 +19.05% 6,502 52 0.21 -0.39 10 54 None
ZETA Options Chain 24.26 Call 25.00 8/07 Yes 2.12 2.35 2.23 +0.56 +33.54% 6,487 10,143 1.17 0.88 10 43 None
ASTS Options Chain 70.31 Call 75.00 8/07 No 0.75 0.83 0.78 -0.88 -53.02% 6,478 4,776 1.33 0.18 5 39 None
ORCL Options Chain 145.74 Call 148.00 8/07 No 1.50 1.59 1.63 -1.39 -46.03% 6,453 2,584 0.72 0.35 9 63 None
MSTR Options Chain 97.65 Call 110.00 8/07 No 0.12 0.13 0.12 -0.14 -53.85% 6,449 7,368 0.93 0.03 4 58 None
SOFI Options Chain 18.70 Put 18.00 8/07 No 0.13 0.14 0.13 -0.02 -13.34% 6,441 8,436 0.59 -0.26 10 50 None
SPCX Options Chain 125.33 Put 116.00 8/07 Yes 7.30 7.40 7.17 +1.07 +17.55% 6,423 1,952 1.47 -0.52 3 33 None
SGHC Options Chain 13.92 Call 14.00 8/21 Yes 0.25 0.35 0.25 -0.40 -61.54% 6,413 40,865 0.47 0.35 14 56 None
SPCX Options Chain 125.33 Put 111.00 8/07 Yes 4.50 4.55 4.50 +0.35 +8.44% 6,411 2,528 1.47 -0.36 3 33 None
TSLA Options Chain 327.35 Put 332.50 8/07 No 10.70 10.95 10.90 +1.54 +16.46% 6,397 516 0.49 -0.75 8 58 None
SOFI Options Chain 18.70 Call 19.50 8/07 No 0.05 0.06 0.05 -0.07 -58.34% 6,380 19,912 0.63 0.14 10 50 None
NVDA Options Chain 211.94 Put 200.00 8/07 No 0.06 0.07 0.07 -0.30 -81.09% 6,360 15,087 0.60 -0.02 13 58 None
ZETA Options Chain 24.26 Call 30.00 8/07 Yes 0.11 0.20 0.12 -0.38 -76.00% 6,320 6,509 1.04 0.10 10 43 None
SPCX Options Chain 125.33 Put 112.00 8/07 Yes 5.00 5.05 5.00 +0.50 +11.12% 6,319 4,801 1.47 -0.39 3 33 None
GOOGL Options Chain 377.65 Call 365.00 8/07 No 4.35 4.65 4.55 -10.40 -69.57% 6,305 2,725 0.38 0.84 10 65 None
XPEV Options Chain 12.05 Call 12.00 9/18 Yes 0.97 1.02 1.00 -0.20 -16.67% 6,242 8,203 0.63 0.53 12 41 None
SPCX Options Chain 125.33 Call 225.00 8/21 Yes 0.23 0.27 0.27 -0.92 -77.32% 6,235 10,745 1.49 0.00 3 33 None
SOFI Options Chain 18.70 Call 20.00 8/07 No 0.02 0.03 0.02 -0.03 -60.00% 6,222 14,511 0.65 0.06 10 50 None
GOOGL Options Chain 377.65 Put 350.00 8/07 No 1.15 1.27 1.20 +1.03 +605.89% 6,214 2,355 0.48 -0.02 10 65 None
SPCX Options Chain 125.33 Call 180.00 9/04 Yes 0.94 1.01 1.01 -2.92 -74.30% 6,203 169 1.02 0.08 3 33 None
NVDA Options Chain 211.94 Call 220.00 8/17 No 6.60 6.75 6.85 +3.91 +133.00% 6,195 690 0.36 0.50 13 58 None
SPCX Options Chain 125.33 Put 90.00 8/14 Yes 0.83 0.86 0.83 -0.35 -29.67% 6,193 19,032 1.08 -0.07 3 33 None
AMD Options Chain 518.58 Call 600.00 8/07 Yes 0.08 0.11 0.08 -5.67 -98.61% 6,187 8,130 1.15 0.01 11 61 None
U Options Chain 35.22 Call 41.00 8/07 Yes 0.59 0.69 0.65 -0.03 -4.42% 6,185 4,131 2.08 0.24 6 47 None
LAES Options Chain 2.54 Call 2.50 8/14 No 0.11 0.13 0.15 -0.02 -11.77% 6,168 6,476 0.87 0.48 8 24 None
NVDA Options Chain 211.94 Call 222.50 8/21 No 6.75 6.85 6.79 +3.56 +110.22% 6,154 4,430 0.38 0.45 13 58 None
PCG Options Chain 17.45 Call 20.00 9/18 No 0.49 0.51 0.51 -0.19 -27.15% 6,138 292,503 0.56 0.26 13 59 None
XYZ Options Chain 84.64 Call 100.00 9/18 Yes 1.47 1.63 1.53 -0.29 -15.94% 6,135 5,336 0.52 0.20 10 55 None
DKNG Options Chain 23.61 Call 30.00 9/18 Yes 0.21 0.25 0.23 -0.24 -51.07% 6,131 11,474 0.65 0.11 7 44 None
BTG Options Chain 3.89 Put 4.00 8/07 Yes 0.10 0.20 0.15 -0.05 -25.00% 6,129 376 1.30 -0.40 13 47 None
AAPL Options Chain 309.38 Call 310.00 8/14 No 4.80 4.95 4.80 -0.70 -12.73% 6,116 7,354 0.28 0.47 10 66 None
TSM Options Chain 417.17 Call 400.00 9/18 No 33.50 35.30 34.98 -2.02 -5.46% 6,082 11,647 0.45 0.64 23 65
Dividend Stock List
CRWV Options Chain 91.90 Put 85.00 8/07 No 0.96 1.05 0.97 -0.83 -46.12% 6,074 8,787 1.27 -0.18 3 21 None
UBER Options Chain 71.99 Call 69.00 8/07 Yes 0.33 0.35 0.34 -4.11 -92.36% 6,046 659 0.49 0.27 7 55 None
MARA Options Chain 11.75 Call 12.00 8/07 Yes 0.26 0.28 0.27 -0.20 -42.56% 6,013 41,404 1.44 0.35 4 41 None
NVDA Options Chain 211.94 Put 185.00 8/14 No 0.13 0.14 0.13 -0.15 -53.58% 5,973 11,044 0.55 -0.01 13 58 None
TSLA Options Chain 327.35 Put 315.00 8/07 No 1.55 1.59 1.57 -0.38 -19.49% 5,948 3,059 0.49 -0.21 8 58 None
MSTR Options Chain 97.65 Call 105.00 8/07 No 0.41 0.44 0.43 -0.29 -40.28% 5,945 14,051 0.88 0.10 4 58 None
SPCX Options Chain 125.33 Call 160.00 8/07 Yes 0.08 0.10 0.09 -2.25 -96.16% 5,942 13,822 2.04 0.01 3 33 None
SNAP Options Chain 5.79 Call 5.50 8/07 Yes 0.04 0.05 0.04 -0.30 -88.24% 5,915 18,261 0.84 0.23 8 31 None
AG Options Chain 16.49 Call 17.00 8/21 No 1.35 1.40 1.35 +0.61 +82.44% 5,911 16,515 0.68 0.64 14 49 None
MSTR Options Chain 97.65 Call 98.00 8/07 No 2.21 2.37 2.30 -0.53 -18.73% 5,880 11,536 0.83 0.40 4 58 None
NVDA Options Chain 211.94 Call 222.50 8/14 No 4.90 5.00 4.98 +3.05 +158.04% 5,877 2,826 0.38 0.42 13 58 None
AMZN Options Chain 277.42 Put 270.00 8/07 No 1.93 1.97 1.93 +0.53 +37.86% 5,874 6,958 0.40 -0.19 9 60 None
SNAP Options Chain 5.79 Call 5.50 8/14 Yes 0.11 0.12 0.11 -0.30 -73.18% 5,870 4,069 0.68 0.34 8 31 None
CHYM Options Chain 24.80 Put 22.50 8/21 No 0.50 0.60 0.55 -0.30 -35.30% 5,858 1,283 0.86 -0.19 3 19 None
NVDA Options Chain 211.94 Call 212.50 8/14 No 11.05 11.20 11.17 +5.67 +103.10% 5,844 8,497 0.39 0.71 13 58 None
SPCX Options Chain 125.33 Put 95.00 8/14 Yes 1.51 1.54 1.54 -0.30 -16.31% 5,841 10,294 1.05 -0.12 3 33 None
SPCX Options Chain 125.33 Call 118.00 8/07 Yes 2.72 2.76 2.72 -11.78 -81.25% 5,835 2,278 1.46 0.42 3 33 None
ONDS Options Chain 8.86 Call 9.00 8/07 No 0.25 0.27 0.27 -0.04 -12.91% 5,806 14,067 1.16 0.45 9 38 None
AAPL Options Chain 309.38 Call 315.00 8/10 No 1.45 1.53 1.53 -0.52 -25.37% 5,788 2,190 0.26 0.25 10 66 None
PLTR Options Chain 162.66 Call 170.00 8/14 Yes 1.91 2.00 1.90 -1.81 -48.79% 5,786 6,163 0.55 0.26 12 53 None
BYND Options Chain 0.63 Call 0.50 8/14 Yes 0.15 0.16 0.16 0.00 0.00% 5,784 5,072 2.21 0.77 9 18 None
SPCX Options Chain 125.33 Call 150.00 8/14 Yes 0.70 0.73 0.73 -4.77 -86.73% 5,777 4,993 1.21 0.10 3 33 None
SPCX Options Chain 125.33 Call 123.00 8/07 Yes 1.56 1.59 1.68 -10.25 -85.92% 5,766 1,275 1.49 0.29 3 33 None
PINS Options Chain 25.58 Put 24.00 8/07 Yes 0.90 1.01 0.98 +0.04 +4.26% 5,764 6,148 0.75 -0.61 6 43 None
MSTR Options Chain 97.65 Call 93.00 8/07 No 5.30 5.60 5.40 -0.40 -6.90% 5,756 22,979 0.86 0.72 4 58 None
CCJ Options Chain 93.09 Call 100.00 9/18 No 4.20 4.50 4.35 +0.30 +7.41% 5,714 13,470 0.49 0.44 12 56 None
NKE Options Chain 41.53 Call 50.00 9/18 No 0.23 0.25 0.24 -0.02 -7.70% 5,712 16,941 0.40 0.10 10 51 None
USAS Options Chain 4.39 Call 4.00 8/21 Yes 0.85 0.95 0.85 +0.23 +37.10% 5,705 8,005 1.08 0.82 7 41 None
NVDA Options Chain 211.94 Call 230.00 8/28 Yes 6.45 6.60 6.50 +2.90 +80.56% 5,702 13,306 0.44 0.36 13 58 None
NFLX Options Chain 73.57 Call 74.00 8/07 No 0.63 0.64 0.64 -0.38 -37.26% 5,699 11,309 0.42 0.46 9 63 None
AMZN Options Chain 277.42 Call 300.00 8/21 No 0.93 0.97 0.95 -0.85 -47.23% 5,669 37,346 0.34 0.15 9 60 None
TSLA Options Chain 327.35 Call 332.50 8/07 No 1.50 1.54 1.50 -2.90 -65.91% 5,655 7,920 0.49 0.25 8 58 None
NVDA Options Chain 211.94 Call 207.50 8/07 No 13.90 14.30 14.03 +7.83 +126.29% 5,650 41,685 0.51 0.91 13 58 None
MU Options Chain 892.67 Put 550.00 8/14 No 0.29 0.31 0.29 -0.26 -47.28% 5,634 764 1.28 0.00 12 68 None
PFE Options Chain 25.41 Put 25.00 8/07 Yes 0.04 0.05 0.05 -0.07 -58.34% 5,631 13,717 0.28 -0.19 8 64 None
TSLA Options Chain 327.35 Put 335.00 8/07 No 12.70 13.05 13.13 +1.98 +17.76% 5,626 868 0.50 -0.81 8 58 None
SEI Options Chain 57.92 Put 55.00 8/21 No 4.80 5.20 4.90 +0.50 +11.37% 5,603 569 1.31 -0.37 3 21 None
TROX Options Chain 5.94 Put 5.00 8/21 Yes 0.15 0.25 0.20 0.00 0.00% 5,600 1,075 1.11 -0.26 11 41 None
GOOG Options Chain 375.35 Call 370.00 8/07 No 1.80 1.91 1.81 -6.89 -79.20% 5,595 3,096 0.38 0.65 15 73 None
WULF Options Chain 18.88 Put 15.00 8/28 Yes 0.42 0.49 0.45 -0.08 -15.10% 5,590 711 1.01 -0.17 2 38 None
AMC Options Chain 2.68 Call 3.00 8/21 No 0.13 0.14 0.14 -0.01 -6.67% 5,583 90,849 1.18 0.34 7 30 None
SPCX Options Chain 125.33 Call 114.00 8/07 Yes 4.10 4.20 4.25 -12.50 -74.63% 5,577 1,442 1.46 0.55 3 33 None
DIS Options Chain 98.18 Call 100.00 8/07 Yes 1.16 1.32 1.10 -1.19 -51.97% 5,534 6,906 0.37 0.52 10 64 None
NVDA Options Chain 211.94 Put 230.00 8/07 No 9.00 9.15 9.13 -8.21 -47.35% 5,531 26 0.46 -0.90 13 58 None
NFLX Options Chain 73.57 Call 75.00 9/18 No 2.98 3.05 3.00 -0.35 -10.45% 5,508 11,163 0.35 0.49 9 63 None
ALK Options Chain 52.55 Call 55.00 9/18 No 2.70 2.95 2.90 -0.15 -4.92% 5,508 5,874 0.52 0.47 6 53 None
SPCX Options Chain 125.33 Put 95.00 9/18 Yes 5.40 5.50 5.45 +0.76 +16.21% 5,501 6,914 0.85 -0.21 3 33 None
VTRS Options Chain 17.70 Put 17.00 8/21 Yes 0.35 0.50 0.47 -0.08 -14.55% 5,500 6,102 0.49 -0.33 6 50 None
RIOT Options Chain 21.56 Call 25.00 9/18 Yes 2.08 2.13 2.10 +0.18 +9.38% 5,498 19,663 1.01 0.44 5 44 None
GFI Options Chain 34.11 Call 35.00 8/21 No 3.10 3.30 3.14 +1.91 +155.29% 5,498 5,117 0.46 0.77 11 56 None
SPCX Options Chain 125.33 Call 113.00 8/07 Yes 4.55 4.60 4.55 -12.49 -73.30% 5,486 1,607 1.45 0.58 3 33 None
AAPL Options Chain 309.38 Put 310.00 8/07 No 3.10 3.30 3.15 -0.55 -14.87% 5,469 2,048 0.30 -0.56 10 66 None
MU Options Chain 892.67 Call 950.00 8/07 No 21.75 22.40 22.05 +4.40 +24.93% 5,467 6,305 1.12 0.35 12 68 None
NOK Options Chain 9.92 Call 12.00 8/21 No 0.07 0.08 0.07 -0.05 -41.67% 5,458 69,604 0.74 0.11 11 44 None
FLNC Options Chain 15.67 Call 17.00 8/21 Yes 1.45 1.60 1.55 -0.25 -13.89% 5,452 1,045 1.78 0.44 8 30 None
SPCX Options Chain 125.33 Put 113.00 8/07 Yes 5.50 5.60 5.55 +0.65 +13.27% 5,451 2,521 1.47 -0.42 3 33 None
AMZN Options Chain 277.42 Put 272.50 8/07 No 2.93 3.05 2.92 +0.81 +38.39% 5,448 1,611 0.39 -0.27 9 60 None
VZ Options Chain 46.88 Put 46.00 8/07 No 0.62 0.72 0.68 +0.35 +106.07% 5,446 7,207 0.38 -0.59 8 64 None
OPEN Options Chain 4.12 Put 3.50 8/07 Yes 0.01 0.02 0.01 -0.05 -83.34% 5,432 8,694 0.93 -0.12 6 31 None
DFTX Options Chain 41.55 Call 45.00 8/21 No 4.30 4.70 4.60 +0.95 +26.03% 5,421 864 1.42 0.51 3 19 None
NFLX Options Chain 73.57 Call 77.00 8/07 No 0.10 0.11 0.11 -0.13 -54.17% 5,414 15,694 0.46 0.12 9 63 None
TE Options Chain 5.43 Call 6.00 9/18 No 0.75 0.85 0.78 -0.22 -22.00% 5,410 2,672 1.56 0.48 3 16 None
SPCX Options Chain 125.33 Call 112.00 8/07 Yes 5.00 5.10 5.05 -12.90 -71.87% 5,398 4,091 1.45 0.61 3 33 None
XYZ Options Chain 84.64 Put 80.00 8/21 Yes 2.57 2.76 2.66 -0.04 -1.49% 5,397 245 0.65 -0.32 10 55 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 97.65 Call 103.00 8/07 No 0.70 0.75 0.70 -0.42 -37.50% 5,365 3,737 0.86 0.16 4 58 None
AAPL Options Chain 309.38 Call 310.00 8/10 No 3.10 3.25 3.17 -0.68 -17.67% 5,361 3,103 0.25 0.45 10 66 None
GOOGL Options Chain 377.65 Put 310.00 8/21 No 0.47 0.61 0.55 +0.32 +139.13% 5,358 10,565 0.45 0.00 10 65 None
SNAP Options Chain 5.79 Call 6.00 8/07 Yes 0.01 0.02 0.01 -0.06 -85.72% 5,355 31,844 1.16 0.02 8 31 None
AMD Options Chain 518.58 Call 550.00 8/07 Yes 0.71 0.79 0.75 -15.25 -95.32% 5,347 6,760 1.01 0.05 11 61 None
OPEN Options Chain 4.12 Call 4.00 8/14 Yes 0.12 0.13 0.12 -0.30 -71.43% 5,343 3,639 0.83 0.40 6 31 None
NVDA Options Chain 211.94 Call 240.00 8/14 No 0.67 0.69 0.70 +0.47 +204.35% 5,332 4,228 0.40 0.08 13 58 None
ALAB Options Chain 361.67 Call 400.00 8/21 No 10.00 11.10 10.40 -16.60 -61.49% 5,332 541 1.15 0.24 3 22 None
FLNC Options Chain 15.67 Call 21.00 8/21 Yes 0.65 0.75 0.68 -0.27 -28.43% 5,322 3,447 1.85 0.25 8 30 None
TSLA Options Chain 327.35 Call 345.00 8/07 No 0.31 0.32 0.31 -1.24 -80.00% 5,292 7,210 0.54 0.07 8 58 None
VST Options Chain 143.23 Call 165.00 8/21 Yes 1.25 1.36 1.25 -0.65 -34.22% 5,284 16,345 0.65 0.15 6 56 None
SHOP Options Chain 123.30 Call 160.00 8/07 Yes 0.28 0.35 0.30 -0.18 -37.50% 5,280 2,025 0.86 0.06 10 57 None
RGTI Options Chain 17.45 Put 17.00 9/18 No 2.23 2.29 2.24 +0.13 +6.17% 5,266 20,936 0.98 -0.43 3 18 None
PRGO Options Chain 10.78 Call 12.50 8/21 Yes 1.00 1.10 1.05 +0.83 +377.28% 5,229 6,492 0.51 0.76 9 45 None
TE Options Chain 5.43 Call 8.00 9/18 No 0.40 0.45 0.42 -0.08 -16.00% 5,225 13,671 1.59 0.30 3 16 None
DFTX Options Chain 41.55 Call 60.00 8/21 No 0.75 0.90 0.81 +0.04 +5.20% 5,207 5,027 1.27 0.17 3 19 None
SHOP Options Chain 123.30 Call 130.00 8/07 Yes 16.00 17.10 16.11 +10.83 +205.12% 5,206 6,065 1.20 0.96 10 57 None
ORCL Options Chain 145.74 Call 150.00 8/07 No 1.03 1.10 1.10 -1.18 -51.76% 5,180 13,028 0.73 0.27 9 63 None
PRGO Options Chain 10.78 Call 15.00 8/21 Yes 0.10 0.20 0.12 +0.02 +20.00% 5,172 6,289 0.59 0.16 9 45 None
C Options Chain 136.87 Call 140.00 8/21 No 2.74 2.90 2.80 +0.56 +25.00% 5,164 16,922 0.30 0.44 14 69 None
APLD Options Chain 31.27 Call 35.00 8/07 No 0.08 0.09 0.08 -0.19 -70.37% 5,159 6,906 1.21 0.08 3 20 None
LRCX Options Chain 317.74 Call 355.00 8/21 No 7.50 8.45 7.95 -4.05 -33.75% 5,147 3,498 0.82 0.26 11 58 None
SIRI Options Chain 30.75 Call 33.00 9/18 No 0.51 0.53 0.52 -0.22 -29.73% 5,144 65,415 0.35 0.26 11 62 None
GCT Options Chain 46.46 Put 40.00 8/21 No 1.10 1.50 1.40 -0.02 -1.41% 5,138 1,082 0.99 -0.21 3 16 None
T Options Chain 23.38 Call 24.00 8/07 No 0.01 0.03 0.02 -0.11 -84.62% 5,133 7,608 0.40 0.05 14 70 None
IREN Options Chain 40.85 Call 42.00 8/07 No 0.95 0.98 0.97 -0.65 -40.13% 5,133 7,091 1.31 0.37 9 42 None
GCT Options Chain 46.46 Put 50.00 8/21 No 5.50 6.60 6.00 % 5,130 0 0.97 -0.60 3 16 None
SMCI Options Chain 31.69 Call 36.00 8/28 Yes 1.74 1.86 1.88 -0.22 -10.48% 5,117 781 1.10 0.36 14 55 None
PLTR Options Chain 162.66 Call 165.00 8/14 Yes 3.20 3.35 3.25 -2.23 -40.70% 5,113 5,161 0.54 0.38 12 53 None
TPG Options Chain 48.98 Call 45.00 8/21 Yes 3.00 3.70 3.76 -0.84 -18.27% 5,107 8,962 0.42 0.76 11 57 None
PRGO Options Chain 10.78 Put 10.00 8/21 Yes 0.00 0.05 0.03 -0.27 -90.00% 5,087 6,848 0.87 0.00 9 45 None
INTC Options Chain 97.65 Call 102.00 8/07 No 3.20 3.25 3.23 -0.28 -7.98% 5,086 1,778 0.97 0.44 5 55 None
AMZN Options Chain 277.42 Call 277.50 8/07 No 1.61 1.67 1.65 -2.60 -61.18% 5,079 5,243 0.39 0.50 9 60 None
SPCX Options Chain 125.33 Call 200.00 10/16 Yes 1.70 1.82 1.82 -2.98 -62.09% 5,045 2,836 0.87 0.12 3 33 None
RMBS Options Chain 100.55 Put 100.00 8/21 No 7.60 8.30 7.50 -0.10 -1.32% 5,027 556 0.93 -0.47 13 46 None
AMZN Options Chain 277.42 Put 275.00 8/07 No 4.30 4.40 4.30 +1.40 +48.28% 5,024 3,355 0.39 -0.38 9 60 None
AAPL Options Chain 309.38 Call 320.00 8/14 No 1.63 1.68 1.66 -0.44 -20.96% 5,016 5,493 0.28 0.22 10 66 None
RKT Options Chain 14.11 Call 17.00 10/16 Yes 0.54 0.59 0.56 -0.12 -17.65% 5,015 5,170 0.61 0.28 6 55 None
XYZ Options Chain 84.64 Put 76.00 8/07 Yes 0.84 1.10 0.97 -0.03 -3.00% 5,014 69 1.48 -0.16 10 55 None
FLY Options Chain 23.33 Call 40.00 9/18 No 0.45 0.65 0.53 -0.17 -24.29% 5,014 7,452 1.22 0.14 3 19 None
TROX Options Chain 5.94 Put 6.00 8/21 Yes 0.60 0.75 0.60 -0.03 -4.77% 5,004 5,017 1.03 -0.56 11 41 None
PRGO Options Chain 10.78 Call 17.50 8/21 Yes 0.00 0.20 0.06 +0.05 +500.00% 5,001 5,158 1.08 0.01 9 45 None
TPG Options Chain 48.98 Call 47.50 9/18 Yes 2.30 3.20 2.85 -0.68 -19.27% 5,000 3 0.39 0.55 11 57 None
JPM Options Chain 357.52 Put 280.00 9/18 No 0.03 0.23 0.25 -0.07 -21.88% 5,000 11,148 0.31 -0.01 12 80 None
SPCX Options Chain 125.33 Call 124.00 8/07 Yes 1.40 1.42 1.45 -10.15 -87.50% 4,993 3,697 1.50 0.27 3 33 None
HOOD Options Chain 93.51 Call 95.00 8/07 No 1.95 1.98 1.96 -0.12 -5.77% 4,993 5,894 0.78 0.39 10 53 None
PLTR Options Chain 162.66 Put 162.50 8/07 Yes 4.75 4.85 4.84 +0.51 +11.78% 4,988 1,595 0.67 -0.61 12 53 None
SNAP Options Chain 5.79 Call 5.00 8/07 Yes 0.26 0.29 0.26 -0.53 -67.09% 4,983 30,583 0.82 0.79 8 31 None
NVDA Options Chain 211.94 Put 197.50 8/07 No 0.04 0.05 0.04 -0.19 -82.61% 4,982 8,575 0.64 -0.01 13 58 None
NFLX Options Chain 73.57 Call 80.00 8/07 No 0.02 0.03 0.02 -0.03 -60.00% 4,971 8,786 0.55 0.02 9 63 None
MU Options Chain 892.67 Call 920.00 8/07 No 35.10 35.50 35.05 +7.80 +28.63% 4,955 1,296 1.13 0.49 12 68 None
SPCX Options Chain 125.33 Call 145.00 8/07 Yes 0.18 0.20 0.20 -4.30 -95.56% 4,949 12,374 1.75 0.05 3 33 None
MU Options Chain 892.67 Call 900.00 8/07 No 46.40 47.00 46.66 +10.71 +29.80% 4,933 6,250 1.14 0.59 12 68 None
UEC Options Chain 10.50 Call 11.00 8/14 No 0.36 0.43 0.35 -0.04 -10.26% 4,932 5,930 0.80 0.42 6 40 None
AAPL Options Chain 309.38 Call 330.00 8/21 No 1.15 1.18 1.16 -0.20 -14.71% 4,931 28,619 0.27 0.14 10 66 None
CRWV Options Chain 91.90 Call 100.00 8/21 No 5.90 6.25 6.00 -0.80 -11.77% 4,897 67,507 1.16 0.43 3 21 None
TTWO Options Chain 240.22 Call 290.00 8/21 Yes 1.10 1.70 1.55 -0.45 -22.50% 4,884 14,563 0.71 0.08 3 56 None
HOOD Options Chain 93.51 Call 100.00 8/07 No 0.55 0.57 0.58 -0.15 -20.55% 4,882 7,685 0.81 0.14 10 53 None
UBER Options Chain 71.99 Put 66.00 8/07 Yes 0.43 0.45 0.45 +0.01 +2.28% 4,864 6,581 0.48 -0.27 7 55 None
GOOGL Options Chain 377.65 Call 390.00 8/07 No 0.23 0.29 0.26 -1.23 -82.55% 4,859 3,973 0.40 0.13 10 65 None
T Options Chain 23.38 Call 24.50 9/04 No 0.18 0.23 0.21 -0.14 -40.00% 4,849 82 0.27 0.22 14 70 None
SPCX Options Chain 125.33 Call 121.00 8/07 Yes 1.95 1.98 2.00 -10.90 -84.50% 4,834 2,647 1.48 0.34 3 33 None
TSLA Options Chain 327.35 Put 325.00 8/10 No 6.65 6.85 6.94 +0.57 +8.95% 4,796 977 0.39 -0.52 8 58 None
NVDA Options Chain 211.94 Call 250.00 8/28 Yes 1.88 1.99 1.93 +0.90 +87.38% 4,791 6,129 0.45 0.14 13 58 None
LCID Options Chain 7.78 Call 8.00 8/07 Yes 0.04 0.06 0.06 -0.53 -89.84% 4,788 3,963 1.88 0.07 6 27 None
TOST Options Chain 33.81 Call 35.00 8/07 Yes 0.46 0.55 0.50 -0.89 -64.03% 4,778 10,459 0.63 0.46 17 50 None
AMD Options Chain 518.58 Put 450.00 8/07 Yes 2.80 2.95 2.90 -0.47 -13.95% 4,771 2,552 0.96 -0.18 11 61 None
PFE Options Chain 25.41 Put 24.50 8/07 Yes 0.01 0.02 0.02 -0.01 -33.34% 4,764 21,371 0.32 -0.06 8 64 None
T Options Chain 23.38 Put 22.50 8/07 No 0.10 0.13 0.13 +0.03 +30.00% 4,751 6,780 0.38 -0.28 14 70 None
AAPL Options Chain 309.38 Put 302.50 8/07 No 0.63 0.67 0.65 -0.37 -36.28% 4,744 2,544 0.31 -0.19 10 66 None
PSKY Options Chain 8.38 Call 15.00 9/18 No 0.01 0.04 0.03 -0.01 -25.00% 4,728 17,147 0.79 0.00 3 16 None
NFLX Options Chain 73.57 Put 73.00 8/07 No 0.78 0.79 0.78 -0.12 -13.34% 4,720 2,462 0.42 -0.37 9 63 None
NVDA Options Chain 211.94 Call 225.00 8/28 Yes 8.45 8.60 8.53 +3.67 +75.52% 4,694 7,517 0.44 0.44 13 58 None
NVDA Options Chain 211.94 Put 222.50 8/07 No 3.40 3.45 3.40 -6.98 -67.25% 4,688 232 0.43 -0.68 13 58 None
AGNC Options Chain 10.64 Put 10.00 8/21 No 0.05 0.06 0.05 -0.01 -16.67% 4,681 28,502 0.28 -0.14 18 61 None
MU Options Chain 892.67 Call 930.00 8/07 No 30.15 31.05 30.34 +6.45 +27.00% 4,680 950 1.13 0.44 12 68 None
GOOG Options Chain 375.35 Call 380.00 8/07 No 0.50 0.55 0.55 -2.85 -83.83% 4,678 4,723 0.37 0.30 15 73 None
PBR Options Chain 18.72 Call 17.00 9/18 Yes 1.44 1.77 1.67 -0.27 -13.92% 4,651 21,311 0.36 0.79 14 50 None
LYFT Options Chain 16.73 Call 18.00 8/21 Yes 0.46 0.50 0.47 -0.21 -30.89% 4,645 15,059 0.79 0.33 20 53
Growth Stock List
SPCX Options Chain 125.33 Put 90.00 9/18 Yes 3.90 4.00 3.89 +0.24 +6.58% 4,643 11,667 0.86 -0.17 3 33 None
SPCX Options Chain 125.33 Put 80.00 8/14 Yes 0.23 0.25 0.24 -0.16 -40.00% 4,642 4,687 1.17 -0.02 3 33 None
RIOT Options Chain 21.56 Call 25.00 8/07 Yes 0.12 0.14 0.12 -0.17 -58.63% 4,631 14,179 1.33 0.12 5 44 None
AMZN Options Chain 277.42 Call 282.50 8/07 No 0.63 0.65 0.65 -1.61 -71.24% 4,623 7,916 0.39 0.28 9 60 None
NVDA Options Chain 211.94 Call 227.50 8/21 No 4.65 4.75 4.75 +2.68 +129.47% 4,620 3,179 0.38 0.34 13 58 None
NYT Options Chain 75.61 Call 70.00 8/21 Yes 0.00 0.65 0.45 -4.93 -91.64% 4,620 7 0.35 0.16 12 54 None
SPCX Options Chain 125.33 Put 102.00 8/07 Yes 1.42 1.44 1.43 -0.37 -20.56% 4,595 1,540 1.49 -0.14 3 33 None
BP Options Chain 42.44 Call 44.50 8/21 Yes 0.16 0.22 0.18 -0.26 -59.10% 4,589 4,116 0.33 0.17 11 59 None
NYT Options Chain 75.61 Call 67.50 8/21 Yes 0.30 0.75 0.60 % 4,578 0 0.36 0.30 12 54 None
UBER Options Chain 71.99 Put 68.00 8/07 Yes 1.34 1.42 1.41 +0.50 +54.95% 4,570 2,553 0.47 -0.58 7 55 None
F Options Chain 14.24 Call 14.50 8/07 No 0.07 0.08 0.08 -0.02 -20.00% 4,565 11,094 0.40 0.25 9 47 None
NFLX Options Chain 73.57 Call 80.00 10/16 No 2.75 2.80 2.75 -0.37 -11.86% 4,545 9,149 0.38 0.37 9 63 None
MRVL Options Chain 218.59 Call 257.50 8/07 No 0.20 0.28 0.25 -0.80 -76.19% 4,543 4,445 1.22 0.03 13 62 None
NYT Options Chain 75.61 Call 77.50 8/21 Yes 0.00 0.45 0.25 -2.75 -91.67% 4,542 4,652 0.66 0.01 12 54 None
NYT Options Chain 75.61 Call 82.50 8/21 Yes 0.00 0.20 0.09 -1.21 -93.08% 4,541 4,549 0.69 0.00 12 54 None
EOSE Options Chain 4.48 Call 4.00 8/07 Yes 0.15 0.17 0.17 -0.47 -73.44% 4,537 7,204 1.48 0.46 6 32 None
NOW Options Chain 118.14 Call 120.00 8/07 No 1.23 1.26 1.24 -1.15 -48.12% 4,528 6,544 0.74 0.28 8 56 None
NRG Options Chain 117.04 Call 125.00 8/07 Yes 0.50 0.65 0.65 -0.35 -35.00% 4,514 7,545 0.61 0.18 7 55 None
BA Options Chain 237.16 Put 200.00 8/21 No 0.10 0.12 0.11 -0.06 -35.30% 4,510 8,785 0.39 -0.01 8 52 None
NN Options Chain 13.89 Call 15.00 8/07 No 1.40 1.55 1.50 +0.70 +87.50% 4,509 4,695 4.23 0.49 4 17 None
NOW Options Chain 118.14 Call 120.00 8/21 No 4.35 4.50 4.42 -1.28 -22.46% 4,508 16,956 0.59 0.43 8 56 None
SNAP Options Chain 5.79 Call 6.50 8/14 Yes 0.01 0.02 0.01 -0.06 -85.72% 4,497 3,073 0.85 0.03 8 31 None
AAPL Options Chain 309.38 Put 297.50 8/07 No 0.18 0.19 0.19 -0.23 -54.77% 4,472 5,085 0.33 -0.08 10 66 None
SMCI Options Chain 31.69 Call 50.00 8/14 Yes 0.09 0.10 0.09 -0.02 -18.19% 4,470 4,263 1.53 0.03 14 55 None
HTZ Options Chain 1.51 Call 2.00 8/07 Yes 0.03 0.04 0.04 +0.01 +33.34% 4,432 11,732 3.53 0.13 10 20 None
PLTR Options Chain 162.66 Put 149.00 8/07 Yes 0.30 0.31 0.30 -0.22 -42.31% 4,432 3,523 0.71 -0.08 12 53 None
NFLX Options Chain 73.57 Call 75.00 8/14 No 1.02 1.03 1.01 -0.33 -24.63% 4,431 5,191 0.37 0.40 9 63 None
PFE Options Chain 25.41 Call 27.00 9/18 Yes 0.24 0.27 0.25 -0.01 -3.85% 4,414 34,784 0.21 0.23 8 64 None
NVDA Options Chain 211.94 Put 185.00 8/21 No 0.31 0.32 0.31 -0.31 -50.00% 4,412 31,908 0.48 -0.04 13 58 None
PLTR Options Chain 162.66 Call 200.00 8/21 Yes 0.28 0.31 0.31 -0.31 -50.00% 4,403 15,575 0.59 0.03 12 53 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
AAPL Options Chain 309.38 Put 300.00 8/07 No 0.33 0.35 0.35 -0.33 -48.53% 4,396 16,083 0.32 -0.13 10 66 None
OPEN Options Chain 4.12 Call 3.50 8/14 Yes 0.37 0.42 0.36 -0.38 -51.36% 4,355 4,484 0.88 0.77 6 31 None
GOOG Options Chain 375.35 Call 360.00 8/07 No 5.35 5.85 5.35 -11.90 -68.99% 4,353 2,230 0.36 0.89 15 73 None
UBER Options Chain 71.99 Put 55.00 8/28 Yes 0.00 0.08 0.08 +0.03 +60.00% 4,343 13,359 0.44 -0.01 7 55 None
NFLX Options Chain 73.57 Call 80.00 9/18 No 1.45 1.48 1.47 -0.28 -16.00% 4,343 15,027 0.36 0.28 9 63 None
SPCX Options Chain 125.33 Call 325.00 8/21 Yes 0.08 0.10 0.09 -0.37 -80.44% 4,343 424 1.88 0.00 3 33 None
TTWO Options Chain 240.22 Put 195.00 9/11 Yes 1.70 3.90 1.63 % 4,340 0 0.54 -0.12 3 56 None
AMZN Options Chain 277.42 Put 267.50 8/07 No 1.20 1.23 1.19 +0.26 +27.96% 4,332 3,666 0.40 -0.13 9 60 None
SPCX Options Chain 125.33 Put 80.00 8/07 Yes 0.04 0.05 0.04 -0.03 -42.86% 4,329 15,098 2.02 0.00 3 33 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
CPNG Options Chain 16.78 Put 14.00 8/21 Yes 0.11 0.14 0.12 -0.02 -14.29% 4,318 7,872 0.62 -0.11 13 33 None
ZETA Options Chain 24.26 Call 22.50 9/18 Yes 5.25 5.55 5.45 +1.50 +37.98% 4,316 17,006 0.65 0.82 10 43 None
GOOGL Options Chain 377.65 Put 360.00 8/07 No 3.50 4.10 4.15 +3.55 +591.67% 4,315 2,699 0.42 -0.09 10 65 None
BSX Options Chain 49.09 Put 46.00 8/14 No 0.50 0.75 0.59 +0.16 +37.21% 4,298 4,143 0.46 -0.27 7 54 None
SPCX Options Chain 125.33 Call 170.00 8/07 Yes 0.06 0.07 0.07 -1.53 -95.63% 4,295 14,853 2.24 0.01 3 33 None
NVDA Options Chain 211.94 Put 205.00 8/14 No 0.83 0.85 0.83 -1.82 -68.68% 4,291 9,003 0.41 -0.15 13 58 None
GOOGL Options Chain 377.65 Call 377.50 8/07 No 1.00 1.09 1.03 -4.62 -81.77% 4,289 377 0.38 0.47 10 65 None
SPCX Options Chain 125.33 Put 99.00 8/07 Yes 0.89 0.92 0.88 -0.40 -31.25% 4,287 1,995 1.52 -0.09 3 33 None
SPCX Options Chain 125.33 Call 140.00 8/21 Yes 2.15 2.20 2.20 -6.82 -75.61% 4,277 14,663 1.03 0.21 3 33 None
NVDA Options Chain 211.94 Put 220.00 8/10 No 2.91 2.97 2.94 -5.75 -66.17% 4,275 82 0.35 -0.53 13 58 None
IREN Options Chain 40.85 Call 31.00 8/14 No 9.25 10.20 9.36 -1.44 -13.34% 4,249 4,555 1.66 0.93 9 42 None
SOFI Options Chain 18.70 Call 19.00 8/14 No 0.37 0.38 0.37 -0.14 -27.46% 4,247 10,196 0.51 0.39 10 50 None
UBER Options Chain 71.99 Call 70.00 9/18 Yes 2.21 2.30 2.27 -3.33 -59.47% 4,199 3,139 0.35 0.42 7 55 None
AMD Options Chain 518.58 Call 530.00 8/07 Yes 1.80 1.94 1.86 -20.54 -91.70% 4,184 4,770 0.98 0.11 11 61 None
SPCX Options Chain 125.33 Call 122.00 8/07 Yes 1.75 1.77 1.79 -10.56 -85.51% 4,182 1,667 1.49 0.31 3 33 None
CMG Options Chain 33.82 Call 35.00 9/18 No 1.90 1.96 1.92 +0.30 +18.52% 4,150 11,600 0.38 0.51 10 55 None
NIO Options Chain 4.76 Call 5.00 8/07 No 0.01 0.02 0.01 -0.02 -66.67% 4,142 18,906 0.70 0.05 9 29 None
HPE Options Chain 52.39 Call 60.00 8/21 No 1.21 1.32 1.28 +0.05 +4.07% 4,096 11,523 0.74 0.25 8 52 None
NVO Options Chain 44.28 Call 45.00 9/18 Yes 2.13 2.18 2.18 +0.16 +7.93% 4,082 12,557 0.35 0.52 17 60 None
PLTR Options Chain 162.66 Call 172.50 8/07 Yes 0.26 0.27 0.26 % 4,081 0 0.69 0.08 12 53 None
PFE Options Chain 25.41 Call 26.00 9/18 Yes 0.54 0.57 0.55 -0.03 -5.18% 4,073 41,964 0.21 0.42 8 64 None
TDC Options Chain 34.39 Put 32.50 8/21 Yes 5.30 5.80 4.98 +1.98 +66.00% 4,065 5,102 0.95 -0.92 15 56 None
SMCI Options Chain 31.69 Call 39.00 9/04 Yes 1.52 1.60 1.52 -0.47 -23.62% 4,061 8 1.08 0.29 14 55 None
ITT Options Chain 204.65 Put 190.00 9/18 Yes 5.80 6.80 6.53 % 4,056 0 0.45 -0.29 10 62 None
FCX Options Chain 67.30 Call 71.00 8/21 No 2.24 2.56 2.44 +0.56 +29.79% 4,055 161 0.53 0.45 9 63 None
PG Options Chain 148.01 Call 150.00 10/16 No 4.30 4.50 4.30 -1.35 -23.90% 4,051 1,386 0.22 0.42 12 72 None
SPCX Options Chain 125.33 Put 80.00 8/21 Yes 0.56 0.60 0.58 -0.12 -17.15% 4,051 17,211 1.05 -0.03 3 33 None