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
WULF Options Chain 15.77 Put 9.00 10/16 No 0.08 0.13 0.12 % 121,103 0 0.96 -0.04 2 38 None
QXO Options Chain 13.34 Call 22.00 3/19 No 0.60 0.80 0.75 -0.08 -9.64% 75,540 25 0.64 0.23 3 17 None
EOSE Options Chain 3.74 Put 10.00 1/21 No 7.00 7.25 7.25 +0.33 +4.77% 60,020 60,926 1.21 -0.49 6 32 None
OWL Options Chain 11.59 Put 11.00 11/20 No 0.85 0.95 0.91 +0.06 +7.06% 51,015 315 0.49 -0.40 7 57 None
QXO Options Chain 13.34 Call 25.00 3/19 No 0.40 0.55 0.50 -0.38 -43.19% 50,618 74,586 0.65 0.17 3 17 None
PTEN Options Chain 12.06 Call 12.00 11/20 No 1.40 1.50 1.50 +0.05 +3.45% 50,311 967 0.56 0.58 8 42 None
PTEN Options Chain 12.06 Call 13.00 11/20 No 0.90 1.10 1.10 +0.05 +4.77% 50,224 8,807 0.57 0.47 8 42 None
NVDA Options Chain 217.56 Call 230.00 8/28 Yes 2.43 2.47 2.45 -0.20 -7.55% 39,712 26,885 0.54 0.25 13 58 None
QXO Options Chain 13.34 Call 15.00 3/19 No 2.00 2.25 2.00 -0.54 -21.26% 38,120 4,047 0.65 0.52 3 17 None
MARA Options Chain 9.65 Call 11.00 8/28 No 0.68 0.70 0.70 +0.56 +400.00% 37,968 3,577 0.94 0.56 5 39 None
NVDA Options Chain 217.56 Call 220.00 8/24 No 1.26 1.30 1.24 -0.89 -41.79% 34,475 13,637 0.27 0.31 13 58 None
PTON Options Chain 5.47 Call 15.00 1/15 No 0.03 0.04 0.03 0.00 0.00% 34,012 100,799 0.77 0.00 8 29 None
NVDA Options Chain 217.56 Call 222.50 8/28 Yes 4.50 4.60 4.45 -0.45 -9.19% 32,450 15,808 0.53 0.39 13 58 None
WULF Options Chain 15.77 Put 12.00 9/18 No 0.15 0.25 0.16 -0.09 -36.00% 30,345 14,745 0.92 -0.09 2 38 None
MSTR Options Chain 92.52 Call 115.00 8/28 No 4.35 4.60 4.60 +2.70 +142.11% 28,356 4,015 0.82 0.46 4 53 None
HIVE Options Chain 2.82 Call 4.00 9/18 No 0.10 0.15 0.13 +0.06 +85.72% 27,776 9,712 1.06 0.24 8 33 None
GTM Options Chain 3.88 Put 3.00 10/02 No 0.05 0.15 0.06 -0.04 -40.00% 27,769 27,402 0.84 -0.15 3 15 None
OSCR Options Chain 32.30 Call 35.00 9/18 No 1.13 1.17 1.13 -0.30 -20.98% 25,930 6,153 0.63 0.33 14 48 None
PCG Options Chain 17.65 Call 20.00 10/16 No 0.67 0.71 0.70 +0.15 +27.28% 25,584 1,435 0.49 0.34 13 59 None
QXO Options Chain 13.34 Call 18.00 3/19 No 1.10 1.45 1.34 -0.26 -16.25% 25,263 33,327 0.66 0.37 3 17 None
AS Options Chain 34.46 Call 35.00 9/18 No 0.75 0.80 0.75 -0.55 -42.31% 23,934 33,146 0.39 0.36 3 20 None
MSTR Options Chain 92.52 Call 120.00 8/28 No 2.90 3.05 2.90 +1.70 +141.67% 23,324 3,296 0.86 0.34 4 53 None
JBLU Options Chain 4.90 Put 4.00 9/18 No 0.08 0.09 0.09 +0.03 +50.00% 22,612 12,318 0.70 -0.13 8 25 None
NVDA Options Chain 217.56 Call 217.50 8/24 No 2.27 2.33 2.22 -1.08 -32.73% 22,350 5,839 0.27 0.47 13 58 None
BULL Options Chain 9.85 Call 9.00 9/04 No 0.23 0.45 0.36 -0.05 -12.20% 22,037 2,339 0.56 0.46 3 16 None
CSGP Options Chain 33.65 Call 45.00 3/19 Yes 1.80 1.90 1.85 -0.55 -22.92% 21,499 14,624 0.52 0.28 12 46 None
MARA Options Chain 9.65 Call 12.00 8/28 No 0.31 0.32 0.31 +0.26 +520.00% 21,449 2,631 0.96 0.33 5 39 None
QXO Options Chain 13.34 Call 25.00 1/15 No 0.20 0.35 0.24 -0.11 -31.43% 21,063 24,868 0.68 0.11 3 17 None
NVDA Options Chain 217.56 Put 215.00 8/24 No 1.59 1.64 1.65 -0.40 -19.52% 20,798 7,305 0.28 -0.37 13 58 None
MSTR Options Chain 92.52 Call 117.00 8/28 No 3.65 4.00 4.00 +2.42 +153.17% 20,682 469 0.84 0.41 4 53 None
MSTR Options Chain 92.52 Call 123.00 8/28 No 2.25 2.44 2.35 % 20,443 0 0.89 0.28 4 53 None
RKT Options Chain 14.70 Call 20.00 6/17 No 1.20 1.47 1.27 -0.19 -13.02% 20,293 18,316 0.56 0.35 7 55 None
PCG Options Chain 17.65 Call 25.00 10/16 No 0.10 0.16 0.12 +0.04 +50.00% 20,114 114 0.54 0.08 13 59 None
IOVA Options Chain 7.99 Put 5.50 1/21 No 1.20 3.40 1.40 -0.40 -22.23% 20,001 840 1.24 -0.19 9 38 None
KHC Options Chain 25.68 Call 26.00 8/28 No 0.20 0.27 0.24 -0.35 -59.33% 19,926 513 0.21 0.43 7 57 None
BULL Options Chain 9.85 Put 5.00 1/21 No 0.45 0.80 0.65 +0.03 +4.84% 19,831 8,536 0.65 -0.15 3 16 None
KHC Options Chain 25.68 Call 26.50 8/28 No 0.11 0.34 0.12 -0.07 -36.85% 19,443 271 0.32 0.25 7 57 None
NOK Options Chain 10.13 Call 11.50 9/04 No 0.14 0.15 0.15 +0.01 +7.15% 19,273 4,874 0.67 0.20 11 47 None
WMT Options Chain 114.30 Call 105.00 8/28 Yes 0.91 0.98 0.96 -9.87 -91.14% 18,913 68 0.25 0.37 9 55 None
NVDA Options Chain 217.56 Call 222.50 8/24 No 0.65 0.69 0.64 -0.64 -50.00% 18,701 7,449 0.27 0.19 13 58 None
NVDA Options Chain 217.56 Call 225.00 8/24 No 0.33 0.34 0.32 -0.46 -58.98% 18,460 13,029 0.28 0.10 13 58 None
MARA Options Chain 9.65 Call 11.50 8/28 No 0.46 0.48 0.48 +0.39 +433.34% 18,278 3,744 0.95 0.44 5 39 None
WMT Options Chain 114.30 Call 105.00 9/18 Yes 2.06 2.19 2.09 -8.93 -81.04% 17,357 1,192 0.23 0.44 9 55 None
INTC Options Chain 92.80 Call 110.00 10/16 No 4.00 4.05 4.00 -0.09 -2.20% 16,890 35,931 0.66 0.30 5 54 None
WBD Options Chain 28.23 Put 25.00 10/16 No 0.17 0.26 0.26 +0.01 +4.00% 15,981 176,446 0.30 -0.11 3 19 None
RIOT Options Chain 19.38 Call 23.00 8/28 No 0.36 0.44 0.44 +0.32 +266.67% 15,834 861 0.87 0.26 5 43 None
NVDA Options Chain 217.56 Call 220.00 8/28 Yes 5.50 5.55 5.50 -0.35 -5.99% 15,823 22,719 0.53 0.44 13 58 None
WULF Options Chain 15.77 Put 15.00 9/18 No 0.91 1.02 0.96 -0.28 -22.59% 15,760 19,612 0.90 -0.31 2 38 None
INTC Options Chain 92.80 Call 100.00 9/18 No 3.70 3.80 3.70 -0.25 -6.33% 15,714 32,143 0.63 0.37 5 54 None
BULL Options Chain 9.85 Call 15.00 1/21 No 1.12 1.24 1.19 -0.01 -0.84% 15,652 12,547 0.57 0.43 3 16 None
OWL Options Chain 11.59 Call 12.00 8/28 No 0.05 0.15 0.10 -0.13 -56.53% 15,044 730 0.43 0.23 7 57 None
BMNR Options Chain 20.24 Call 25.00 9/18 No 0.86 0.91 0.89 +0.38 +74.51% 14,929 8,569 0.84 0.30 12 31 None
PTEN Options Chain 12.06 Call 11.00 11/20 No 1.85 2.15 2.06 +0.14 +7.30% 14,910 324 0.56 0.69 8 42 None
PURR Options Chain 9.85 Call 10.00 9/18 No 1.40 1.50 1.43 +0.28 +24.35% 14,781 20,471 1.29 0.57 3 16 None
RKT Options Chain 14.70 Call 15.00 8/28 No 0.14 0.19 0.16 -0.14 -46.67% 14,459 11,063 0.56 0.25 7 55 None
BULL Options Chain 9.85 Call 7.50 10/16 No 1.46 1.83 1.66 +0.05 +3.11% 14,407 6,282 0.58 0.81 3 16 None
EOSE Options Chain 3.74 Call 7.50 1/15 No 0.28 0.32 0.31 -0.01 -3.13% 14,407 29,369 1.19 0.26 6 32 None
WBD Options Chain 28.23 Put 20.00 10/16 No 0.02 0.08 0.08 +0.01 +14.29% 14,080 243,686 0.46 0.00 3 19 None
NVDA Options Chain 217.56 Call 225.00 8/28 Yes 3.70 3.75 3.70 -0.30 -7.50% 13,751 34,299 0.53 0.34 13 58 None
SMCI Options Chain 36.50 Call 38.00 8/28 No 1.00 1.26 1.10 -0.09 -7.57% 13,711 4,014 0.81 0.39 16 57 None
TSLA Options Chain 350.80 Call 345.00 8/24 No 4.80 5.00 4.89 -5.00 -50.56% 13,696 1,117 0.32 0.52 8 57 None
BULL Options Chain 9.85 Call 10.00 9/18 No 0.23 0.25 0.24 -0.03 -11.12% 13,135 30,918 0.64 0.25 3 16 None
BRR Options Chain 2.09 Call 1.50 11/20 No 0.90 1.00 0.95 +0.15 +18.75% 12,827 13,699 1.63 0.80 3 11 None
AMD Options Chain 466.42 Call 450.00 10/16 No 51.40 53.50 52.00 +1.00 +1.97% 12,804 13,031 0.56 0.63 12 62 None
JBLU Options Chain 4.90 Call 5.50 9/11 No 0.02 0.07 0.06 -0.02 -25.00% 12,715 4,938 0.49 0.20 8 25 None
SPCX Options Chain 139.65 Put 230.00 9/18 No 93.30 99.55 97.35 -25.25 -20.60% 12,521 4,050 1.59 -0.99 5 35 None
ARM Options Chain 251.21 Call 320.00 11/20 No 17.75 18.95 18.10 -0.04 -0.23% 12,422 168 0.77 0.34 3 22 None
AMC Options Chain 2.52 Call 5.00 9/18 No 0.02 0.03 0.02 -0.01 -33.34% 12,391 19,212 1.44 0.02 7 30 None
ARM Options Chain 251.21 Call 310.00 9/18 No 4.20 4.60 4.35 -0.35 -7.45% 12,072 12,692 0.72 0.18 3 22 None
CLF Options Chain 11.17 Put 10.00 9/04 No 0.13 0.24 0.24 +0.08 +50.00% 12,027 139 0.55 -0.25 5 30 None
NU Options Chain 14.61 Put 14.00 9/18 No 0.44 0.46 0.44 +0.14 +46.67% 12,006 12,645 0.36 -0.41 16 57
Growth Stock List
BP Options Chain 43.75 Call 45.00 9/18 No 1.68 1.77 1.78 +0.82 +85.42% 11,846 3,742 0.31 0.55 12 58 None
CLF Options Chain 11.17 Put 11.00 9/04 No 0.61 0.70 0.66 +0.15 +29.42% 11,809 531 0.58 -0.56 5 30 None
CIFR Options Chain 15.89 Call 18.00 8/28 No 0.75 0.79 0.78 +0.36 +85.72% 11,685 13,534 1.10 0.42 5 39 None
SPCX Options Chain 139.65 Put 95.00 10/02 No 0.83 0.98 0.88 +0.08 +10.00% 11,683 130 0.70 -0.07 5 35 None
WMT Options Chain 114.30 Call 110.00 9/18 Yes 0.69 0.75 0.72 -5.53 -88.48% 11,661 5,130 0.23 0.20 9 55 None
AMD Options Chain 466.42 Call 430.00 11/20 No 77.00 80.00 77.88 +1.95 +2.57% 11,600 289 0.60 0.69 12 62 None
SPCX Options Chain 139.65 Put 125.00 9/18 No 5.10 5.25 5.15 +1.33 +34.82% 11,580 13,389 0.62 -0.31 5 35 None
NBIS Options Chain 220.11 Put 40.00 1/21 No 4.05 4.40 4.30 +0.25 +6.18% 11,519 1,359 1.10 -0.02 3 22 None
BP Options Chain 43.75 Call 50.00 9/18 No 0.23 0.30 0.28 +0.10 +55.56% 11,485 12,130 0.31 0.14 12 58 None
PURR Options Chain 9.85 Call 10.00 11/20 No 2.00 2.25 2.11 +0.31 +17.23% 11,365 56 1.07 0.61 3 16 None
CIFR Options Chain 15.89 Call 20.00 9/04 No 0.57 0.65 0.62 +0.21 +51.22% 11,332 6,651 1.11 0.29 5 39 None
MSTR Options Chain 92.52 Call 121.00 8/28 No 2.65 2.85 2.74 % 11,154 0 0.87 0.32 4 53 None
PURR Options Chain 9.85 Call 15.00 10/16 No 0.50 0.75 0.70 % 11,145 0 1.19 0.27 3 16 None
INTC Options Chain 92.80 Put 60.00 8/28 No 0.00 0.02 0.01 -0.01 -50.00% 11,131 28,902 1.14 0.00 5 54 None
WULF Options Chain 15.77 Call 10.00 9/18 No 6.40 6.65 6.50 +0.75 +13.05% 11,128 52 1.57 0.98 2 38 None
TSLA Options Chain 350.80 Call 342.50 8/24 No 6.15 6.40 6.25 -5.45 -46.59% 11,060 440 0.32 0.61 8 57 None
NIO Options Chain 4.58 Call 5.00 1/15 Yes 0.51 0.56 0.55 +0.01 +1.86% 10,972 69,401 0.59 0.49 9 29 None
NU Options Chain 14.61 Call 15.00 9/18 No 0.28 0.30 0.29 -0.15 -34.10% 10,928 36,465 0.36 0.31 16 57
Growth Stock List
WMT Options Chain 114.30 Put 100.00 9/18 Yes 1.05 1.17 1.10 +0.85 +340.00% 10,817 8,858 0.23 -0.27 9 55 None
CPNG Options Chain 16.68 Put 22.00 9/18 No 3.65 7.70 5.70 -0.08 -1.39% 10,788 2,512 2.04 -1.00 13 32 None
TEM Options Chain 66.65 Call 85.00 9/18 No 1.20 1.58 1.43 +0.86 +150.88% 10,769 2,054 0.82 0.19 3 21 None
PYPL Options Chain 61.25 Call 65.00 9/18 No 0.96 1.16 1.16 +0.50 +75.76% 10,746 19,909 0.31 0.33 14 60 None
NOK Options Chain 10.13 Call 12.00 12/18 Yes 0.92 0.95 0.93 +0.02 +2.20% 10,659 16,306 0.65 0.42 11 47 None
DOW Options Chain 31.75 Call 35.00 9/18 No 0.60 0.77 0.65 +0.31 +91.18% 10,656 10,206 0.42 0.28 8 54 None
PURR Options Chain 9.85 Call 13.00 12/18 No 1.50 1.75 1.65 +0.40 +32.00% 10,606 5,043 1.11 0.46 3 16 None
SOFI Options Chain 17.92 Call 20.00 9/18 No 0.33 0.34 0.33 -0.12 -26.67% 10,503 38,866 0.50 0.24 10 46 None
SMCI Options Chain 36.50 Call 41.00 8/28 No 0.46 0.51 0.50 0.00 0.00% 10,493 819 0.86 0.20 16 57 None
MSTR Options Chain 92.52 Call 122.00 8/28 No 2.42 2.64 2.53 % 10,414 0 0.88 0.30 4 53 None
NVDA Options Chain 217.56 Put 217.50 8/24 No 2.65 2.72 2.75 -0.40 -12.70% 10,408 6,852 0.28 -0.53 13 58 None
PCG Options Chain 17.65 Call 20.00 9/18 No 0.50 0.54 0.54 +0.12 +28.58% 10,377 301,086 0.59 0.28 13 59 None
TSM Options Chain 413.80 Put 440.00 9/18 No 30.45 31.10 31.75 -0.91 -2.79% 10,318 11,561 0.35 -0.70 23 66
Dividend Stock List
UBER Options Chain 78.27 Call 85.00 9/18 No 0.90 1.00 0.95 +0.01 +1.07% 10,316 15,267 0.34 0.23 11 62 None
BULL Options Chain 9.85 Call 10.00 1/15 No 0.96 0.99 0.98 +0.01 +1.04% 10,251 74,860 0.60 0.46 3 16 None
TTD Options Chain 13.32 Put 27.50 9/18 No 13.85 14.50 14.50 +0.90 +6.62% 10,241 2,753 1.95 -1.00 12 40 None
NVDA Options Chain 217.56 Call 250.00 9/18 Yes 1.40 1.46 1.41 -0.05 -3.43% 10,180 66,225 0.41 0.13 13 58 None
TSLA Options Chain 350.80 Call 350.00 8/24 No 2.89 2.95 2.86 -4.14 -59.15% 10,159 5,807 0.33 0.36 8 57 None
PCG Options Chain 17.65 Call 19.00 9/18 No 0.75 0.83 0.85 +0.20 +30.77% 10,109 156,854 0.59 0.40 13 59 None
NVDA Options Chain 217.56 Call 240.00 8/24 No 0.03 0.04 0.03 -0.02 -40.00% 10,075 14,262 0.42 0.00 13 58 None
NIO Options Chain 4.58 Call 15.00 1/15 Yes 0.02 0.03 0.03 +0.01 +50.00% 10,052 104,181 0.86 0.02 9 29 None
PYPL Options Chain 61.25 Call 65.00 8/28 No 0.67 0.75 0.70 +0.49 +233.34% 10,039 1,875 0.46 0.27 14 60 None
TECK Options Chain 66.16 Call 70.00 9/18 No 1.65 2.50 1.80 -0.02 -1.10% 10,021 14,985 0.48 0.35 18 63 None
SOFI Options Chain 17.92 Call 19.00 8/28 No 0.16 0.17 0.17 -0.16 -48.49% 10,004 15,734 0.50 0.21 10 46 None
IOVA Options Chain 7.99 Put 10.00 1/21 No 3.70 4.60 4.18 -0.42 -9.13% 10,001 1,325 0.94 -0.28 9 38 None
ARDX Options Chain 4.03 Put 4.00 1/15 No 0.55 0.75 0.65 -0.08 -10.96% 10,000 20,677 0.68 -0.39 8 34
Small Cap Stock List
NVDA Options Chain 217.56 Put 212.50 8/24 No 0.90 0.94 0.93 -0.42 -31.12% 9,990 3,060 0.29 -0.25 13 58 None
HOOD Options Chain 98.34 Call 100.00 8/28 No 1.81 1.87 1.84 -0.30 -14.02% 9,970 4,630 0.65 0.33 11 53 None
NKE Options Chain 41.05 Call 57.50 1/15 Yes 0.62 0.67 0.67 -0.08 -10.67% 9,767 12,600 0.44 0.13 14 59 None
BABA Options Chain 129.63 Call 150.00 9/18 Yes 1.10 1.20 1.16 -0.34 -22.67% 9,707 26,616 0.43 0.15 11 58 None
SPCX Options Chain 139.65 Put 125.00 9/04 No 3.00 3.15 3.10 +1.05 +51.22% 9,698 2,443 0.64 -0.27 5 35 None
INTC Options Chain 92.80 Call 100.00 8/28 No 1.10 1.14 1.11 -0.32 -22.38% 9,673 9,164 0.67 0.23 5 54 None
TSLA Options Chain 350.80 Call 350.00 8/28 No 6.35 6.40 6.35 -4.04 -38.89% 9,636 4,717 0.41 0.43 8 57 None
PYPL Options Chain 61.25 Put 50.00 9/18 No 0.05 0.10 0.08 +0.01 +14.29% 9,626 5,875 0.41 -0.01 14 60 None
PBR Options Chain 18.54 Call 17.00 9/18 No 1.92 2.20 2.05 +0.45 +28.13% 9,555 21,074 0.57 0.93 13 51 None
ROST Options Chain 228.99 Put 220.00 9/18 Yes 6.00 7.00 6.50 +2.80 +75.68% 9,467 9,357 0.42 -0.34 12 59 None
PL Options Chain 22.62 Call 40.00 10/16 Yes 0.35 0.40 0.35 -0.14 -28.58% 9,457 985 0.98 0.09 2 40 None
BMNR Options Chain 20.24 Call 22.00 8/28 No 0.84 0.90 0.87 +0.46 +112.20% 9,376 5,505 0.85 0.46 12 31 None
GOOG Options Chain 341.70 Call 430.00 9/18 No 0.19 0.38 0.24 +0.02 +9.10% 9,323 13,201 0.40 0.00 11 65 None
COIN Options Chain 165.98 Call 175.00 8/28 No 6.25 6.85 6.55 +3.95 +151.93% 9,322 1,854 0.75 0.47 6 55 None
NU Options Chain 14.61 Put 13.00 9/18 No 0.14 0.16 0.16 +0.06 +60.00% 9,298 18,456 0.37 -0.18 16 57
Growth Stock List
MARA Options Chain 9.65 Call 12.00 9/18 No 0.77 0.80 0.79 +0.50 +172.42% 9,271 27,103 0.89 0.43 5 39 None
CLF Options Chain 11.17 Call 10.00 8/28 No 0.63 1.10 0.87 -0.89 -50.57% 9,251 360 1.05 0.79 5 30 None
MSTR Options Chain 92.52 Call 114.00 8/28 No 4.75 5.05 4.90 +2.85 +139.03% 9,234 697 0.82 0.49 4 53 None
PBR Options Chain 18.54 Call 20.00 12/18 No 1.04 1.12 1.11 +0.20 +21.98% 9,220 12,682 0.38 0.41 13 51 None
SEDG Options Chain 32.60 Call 52.50 12/18 No 1.34 1.65 1.48 -0.46 -23.72% 9,209 11,128 0.87 0.22 10 25 None
COIN Options Chain 165.98 Call 180.00 8/28 No 4.65 4.95 4.80 +2.97 +162.30% 9,127 2,268 0.76 0.38 6 55 None
INTC Options Chain 92.80 Call 45.00 12/15 Yes 57.80 62.00 59.32 -1.06 -1.76% 9,017 10,744 0.71 0.91 5 54 None
NVDA Options Chain 217.56 Call 220.00 9/18 Yes 8.60 8.80 8.70 -0.20 -2.25% 8,903 47,542 0.40 0.48 13 58 None
AMC Options Chain 2.52 Call 4.50 9/18 No 0.02 0.05 0.03 +0.01 +50.00% 8,852 5,905 1.36 0.04 7 30 None
WMT Options Chain 114.30 Call 104.00 8/28 Yes 1.28 1.42 1.42 -9.83 -87.38% 8,835 1 0.25 0.47 9 55 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
TTD Options Chain 13.32 Put 25.00 9/18 No 10.50 12.70 11.95 +0.75 +6.70% 8,754 1,963 2.41 -1.00 12 40 None
RKT Options Chain 14.70 Call 14.50 8/28 No 0.22 0.35 0.31 -0.22 -41.51% 8,749 1,075 0.53 0.39 7 55 None
SPCX Options Chain 139.65 Put 130.00 8/28 No 3.15 3.25 3.25 +1.36 +71.96% 8,743 9,360 0.64 -0.35 5 35 None
PGEN Options Chain 7.16 Call 8.00 9/18 No 0.35 0.45 0.36 +0.10 +38.47% 8,742 1,151 0.78 0.38 5 38 None
NOK Options Chain 10.13 Call 11.00 9/18 No 0.38 0.40 0.40 +0.01 +2.57% 8,702 60,707 0.61 0.36 11 47 None
CPNG Options Chain 16.68 Put 23.00 9/18 No 6.30 7.20 6.75 -0.60 -8.17% 8,578 1,905 1.20 -1.00 13 32 None
TSLA Options Chain 350.80 Call 360.00 8/28 No 3.30 3.35 3.32 -2.93 -46.88% 8,552 3,994 0.42 0.27 8 57 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
TSLA Options Chain 350.80 Put 335.00 8/28 No 3.90 4.00 4.00 +0.77 +23.84% 8,492 6,001 0.41 -0.29 8 57 None
MSTR Options Chain 92.52 Call 130.00 8/28 No 1.27 1.38 1.35 +0.83 +159.62% 8,431 8,583 0.93 0.18 4 53 None
ONDS Options Chain 8.88 Call 10.00 8/28 No 0.04 0.05 0.04 -0.10 -71.43% 8,429 12,794 0.86 0.10 9 38 None
SPCX Options Chain 139.65 Put 130.00 9/18 No 7.15 7.30 7.22 +1.82 +33.71% 8,418 15,869 0.62 -0.39 5 35 None
NVDA Options Chain 217.56 Put 115.00 8/28 Yes 0.01 0.02 0.01 -0.01 -50.00% 8,390 14,308 1.45 0.00 13 58 None
AMZN Options Chain 266.60 Call 270.00 8/28 No 1.27 1.34 1.30 -1.95 -60.00% 8,384 9,658 0.29 0.21 9 61 None
WULF Options Chain 15.77 Call 22.00 9/18 No 0.29 0.36 0.32 +0.10 +45.46% 8,362 21,423 0.92 0.16 2 38 None
TSLA Options Chain 350.80 Call 360.00 8/24 No 0.87 0.90 0.88 -2.27 -72.07% 8,343 7,035 0.35 0.14 8 57 None
BABA Options Chain 129.63 Call 135.00 8/28 Yes 1.61 1.92 1.80 -0.95 -34.55% 8,260 4,382 0.45 0.33 11 58 None
TTD Options Chain 13.32 Call 15.00 9/18 No 0.25 0.30 0.30 -0.07 -18.92% 8,259 8,570 0.53 0.25 12 40 None
NKE Options Chain 41.05 Call 52.50 1/15 Yes 1.05 1.20 1.11 -0.14 -11.20% 8,195 10,577 0.44 0.20 14 59 None
WMT Options Chain 114.30 Call 115.00 9/18 Yes 0.25 0.30 0.26 -3.44 -92.98% 8,087 8,689 0.25 0.09 9 55 None
CL Options Chain 90.87 Call 105.00 3/19 No 1.75 2.10 1.95 -0.45 -18.75% 8,010 8,176 0.22 0.23 8 61 None
GOOG Options Chain 341.70 Call 460.00 9/18 No 0.10 0.16 0.14 0.00 0.00% 8,001 9,013 0.45 0.00 11 65 None
SPCX Options Chain 139.65 Put 125.00 8/28 No 1.60 1.65 1.62 +0.62 +62.00% 7,975 5,415 0.64 -0.21 5 35 None
NVDA Options Chain 217.56 Put 215.00 8/28 Yes 5.65 5.75 5.80 +0.23 +4.13% 7,953 8,271 0.53 -0.43 13 58 None
XYL Options Chain 116.20 Call 140.00 1/15 No 1.35 1.60 1.39 -0.43 -23.63% 7,931 6,258 0.27 0.15 15 64 None
SPCX Options Chain 139.65 Call 140.00 8/28 No 2.80 2.87 2.82 -2.74 -49.29% 7,873 6,195 0.65 0.34 5 35 None
SPCX Options Chain 139.65 Put 145.00 9/18 No 15.85 16.20 15.80 +2.80 +21.54% 7,772 17,825 0.62 -0.63 5 35 None
NOK Options Chain 10.13 Call 10.50 8/28 No 0.21 0.27 0.23 -0.02 -8.00% 7,747 4,751 0.63 0.38 11 47 None
NVDA Options Chain 217.56 Call 230.00 8/24 No 0.10 0.12 0.11 -0.14 -56.00% 7,730 10,174 0.31 0.03 13 58 None
SPCX Options Chain 139.65 Call 150.00 8/28 No 0.98 1.02 1.00 -1.30 -56.53% 7,721 9,504 0.69 0.14 5 35 None
NVDA Options Chain 217.56 Put 220.00 8/24 No 4.00 4.45 4.20 -0.21 -4.77% 7,662 5,200 0.27 -0.69 13 58 None
IONQ Options Chain 43.36 Call 45.00 9/18 No 2.35 2.45 2.39 -0.71 -22.91% 7,600 10,724 0.79 0.41 7 44 None
BMNR Options Chain 20.24 Call 23.00 8/28 No 0.52 0.59 0.54 +0.29 +116.00% 7,599 4,204 0.86 0.34 12 31 None
DHT Options Chain 19.99 Call 20.00 9/18 No 0.70 0.95 0.89 -0.09 -9.19% 7,592 4,683 0.42 0.51 12 51 None
BAC Options Chain 63.33 Call 65.00 9/18 No 0.32 0.36 0.35 -0.26 -42.63% 7,571 51,961 0.20 0.18 12 74 None
ECHO Options Chain 88.44 Put 130.00 9/18 No 41.40 45.00 43.51 +2.39 +5.82% 7,534 2,019 1.22 -1.00 3 54 None
WULF Options Chain 15.77 Call 26.00 12/18 No 1.05 1.24 1.08 +0.16 +17.40% 7,503 691 0.91 0.28 2 38 None
SPCX Options Chain 139.65 Put 130.00 10/16 No 10.70 10.85 10.75 +1.63 +17.88% 7,499 14,564 0.62 -0.39 5 35 None
TSLA Options Chain 350.80 Put 342.50 8/24 No 3.40 3.50 3.50 +0.80 +29.63% 7,438 385 0.34 -0.39 8 57 None
INTC Options Chain 92.80 Call 120.00 9/18 No 0.87 0.92 0.88 -0.04 -4.35% 7,315 43,318 0.70 0.11 5 54 None
PR Options Chain 23.02 Call 25.00 10/16 No 0.90 0.95 0.92 +0.22 +31.43% 7,261 35,433 0.41 0.38 13 68 None
VG Options Chain 14.29 Call 15.00 9/18 No 0.65 0.70 0.70 +0.20 +40.00% 7,217 44,643 0.59 0.43 15 45 None
SPCX Options Chain 139.65 Call 135.00 8/28 No 4.60 4.70 4.65 -3.60 -43.64% 7,209 2,356 0.64 0.49 5 35 None
SPCX Options Chain 139.65 Call 145.00 8/28 No 1.66 1.72 1.70 -1.90 -52.78% 7,195 4,598 0.67 0.22 5 35 None
PLTR Options Chain 175.19 Put 95.00 9/04 No 0.02 0.05 0.03 -0.03 -50.00% 7,179 80 1.13 0.00 11 52 None
NVDA Options Chain 217.56 Call 240.00 8/28 Yes 1.01 1.03 1.02 -0.08 -7.28% 7,153 54,073 0.56 0.13 13 58 None
INTC Options Chain 92.80 Call 90.00 8/24 No 3.00 3.20 3.15 -0.90 -22.23% 7,150 69 0.47 0.69 5 54 None
NVDA Options Chain 217.56 Put 217.50 8/28 Yes 6.85 6.95 6.95 +0.20 +2.97% 7,137 3,156 0.53 -0.50 13 58 None
AMZN Options Chain 266.60 Call 280.00 9/18 No 2.35 2.47 2.42 -1.48 -37.95% 7,098 31,052 0.29 0.21 9 61 None
INTC Options Chain 92.80 Call 70.00 12/15 Yes 45.50 50.00 47.65 -1.15 -2.36% 7,064 829 0.69 0.82 5 54 None
DAL Options Chain 83.29 Call 85.00 8/28 No 0.33 0.45 0.40 -0.59 -59.60% 7,034 32 0.31 0.20 13 67 None
NVDA Options Chain 217.56 Call 200.00 9/18 Yes 20.75 21.10 20.84 -0.56 -2.62% 7,027 46,831 0.42 0.78 13 58 None
CRWV Options Chain 92.15 Put 35.00 1/21 No 4.35 5.00 4.65 +0.20 +4.50% 7,010 8,182 0.87 -0.07 3 21 None
CRWV Options Chain 92.15 Put 35.00 12/17 No 4.05 4.55 4.25 +0.18 +4.43% 7,000 699 0.87 -0.07 3 21 None
TSLA Options Chain 350.80 Put 340.00 8/24 No 2.53 2.57 2.53 +0.36 +16.59% 6,949 871 0.34 -0.31 8 57 None
DAL Options Chain 83.29 Call 84.00 8/28 No 0.25 1.20 0.58 -0.87 -60.00% 6,913 28 0.33 0.29 13 67 None
AMZN Options Chain 266.60 Call 265.00 8/24 No 0.92 1.00 0.95 -2.80 -74.67% 6,912 923 0.25 0.23 9 61 None
MRNA Options Chain 174.38 Put 100.00 8/28 No 0.83 0.85 0.85 -0.64 -42.96% 6,899 3,079 1.37 -0.06 10 43 None
WMT Options Chain 114.30 Put 85.00 1/15 Yes 0.80 1.06 0.85 +0.36 +73.47% 6,898 3,759 0.28 -0.10 9 55 None
NVDA Options Chain 217.56 Call 217.50 8/28 Yes 6.60 6.70 6.65 -0.45 -6.34% 6,863 3,603 0.53 0.50 13 58 None
MRNA Options Chain 174.38 Put 110.00 8/28 No 2.00 2.39 2.19 -0.09 -3.95% 6,839 6,726 1.35 -0.14 10 43 None
BABA Options Chain 129.63 Call 130.00 8/28 Yes 3.60 3.95 3.65 -0.90 -19.78% 6,818 2,887 0.45 0.55 11 58 None
CRCL Options Chain 80.57 Call 88.00 8/28 No 2.76 2.90 2.76 % 6,776 0 0.94 0.37 3 21 None
BE Options Chain 207.87 Put 80.00 9/18 No 0.01 0.13 0.09 -0.11 -55.00% 6,776 335 1.23 0.00 5 54 None
PFE Options Chain 28.24 Put 27.00 9/18 No 0.32 0.33 0.32 +0.02 +6.67% 6,749 51,909 0.22 -0.29 8 58 None
INTC Options Chain 92.80 Put 80.00 9/18 No 1.71 1.75 1.74 +0.02 +1.17% 6,732 26,334 0.62 -0.18 5 54 None
INTC Options Chain 92.80 Put 78.00 9/04 No 0.47 0.63 0.54 +0.05 +10.21% 6,706 245 0.66 -0.09 5 54 None
FCX Options Chain 69.09 Call 80.00 12/18 Yes 5.25 5.80 5.46 +1.46 +36.50% 6,704 4,649 0.52 0.41 12 63 None
EXE Options Chain 95.94 Call 100.00 9/18 No 1.80 2.10 2.04 +0.24 +13.34% 6,697 2,583 0.31 0.36 3 21 None
SPCX Options Chain 139.65 Call 150.00 9/18 No 4.05 4.20 4.15 -2.06 -33.18% 6,688 35,260 0.63 0.30 5 35 None
DAL Options Chain 83.29 Call 91.00 8/28 No 0.02 0.35 0.03 -0.07 -70.00% 6,631 6,660 0.46 0.01 13 67 None
PURR Options Chain 9.85 Call 11.00 9/18 No 1.00 1.15 1.02 +0.14 +15.91% 6,623 4,272 1.29 0.46 3 16 None
DAL Options Chain 83.29 Call 89.00 8/28 No 0.00 0.29 0.04 -0.17 -80.96% 6,615 6,767 0.47 0.03 13 67 None
GRAB Options Chain 3.54 Put 2.00 12/17 No 0.16 0.18 0.16 0.00 0.00% 6,604 13,669 0.56 -0.12 13 36 None
PLTR Options Chain 175.19 Call 180.00 8/28 No 2.44 2.54 2.51 -0.71 -22.05% 6,582 7,777 0.46 0.33 11 52 None
IONQ Options Chain 43.36 Put 25.00 9/18 No 0.01 0.06 0.06 +0.01 +20.00% 6,581 3,849 0.80 -0.01 7 44 None
DVA Options Chain 177.27 Call 220.00 1/15 No 4.20 5.00 4.70 -1.10 -18.97% 6,521 6,532 0.37 0.22 8 42 None
NVDA Options Chain 217.56 Call 245.00 9/18 Yes 1.91 2.00 1.94 -0.10 -4.91% 6,446 37,096 0.40 0.16 13 58 None
ONDS Options Chain 8.88 Call 10.00 9/18 No 0.27 0.31 0.29 -0.15 -34.10% 6,435 55,657 0.83 0.27 9 38 None
SOFI Options Chain 17.92 Call 20.00 8/28 No 0.05 0.07 0.06 -0.06 -50.00% 6,428 24,381 0.54 0.09 10 46 None
UBER Options Chain 78.27 Call 80.00 9/18 No 2.30 2.55 2.45 +0.08 +3.38% 6,409 29,675 0.34 0.46 11 62 None
COIN Options Chain 165.98 Call 182.50 8/28 No 3.80 4.25 3.85 +2.66 +223.53% 6,401 302 0.78 0.34 6 55 None
BABA Options Chain 129.63 Call 130.00 9/18 Yes 5.90 6.55 6.32 -0.18 -2.77% 6,379 36,123 0.39 0.55 11 58 None
MSTR Options Chain 92.52 Call 150.00 9/18 No 2.05 2.10 2.05 +1.04 +102.97% 6,357 10,544 0.88 0.18 4 53 None
CRM Options Chain 206.09 Call 210.00 9/18 Yes 9.50 9.90 9.70 -0.73 -7.00% 6,349 8,492 0.49 0.48 15 70 None
PLTR Options Chain 175.19 Put 100.00 9/11 No 0.10 0.12 0.12 +0.03 +33.34% 6,332 1,608 0.99 0.00 11 52 None
CLF Options Chain 11.17 Put 10.50 8/28 No 0.25 0.31 0.28 +0.08 +40.00% 6,329 6,050 0.60 -0.40 5 30 None
DIS Options Chain 106.93 Call 120.00 1/15 No 3.10 3.45 3.35 +0.20 +6.35% 6,309 16,306 0.26 0.31 13 69 None
HITI Options Chain 2.46 Call 2.50 1/15 Yes 0.30 0.45 0.35 -0.10 -22.23% 6,301 7,846 0.58 0.59 6 33 None
NU Options Chain 14.61 Call 16.00 9/18 No 0.09 0.11 0.11 -0.05 -31.25% 6,299 26,318 0.36 0.13 16 57
Growth Stock List
NFLX Options Chain 80.22 Call 82.00 8/28 No 0.81 0.84 0.82 -0.13 -13.69% 6,275 2,834 0.32 0.33 9 63 None
CIFR Options Chain 15.89 Call 19.00 9/04 No 0.78 0.90 0.84 +0.30 +55.56% 6,266 1,639 1.10 0.37 5 39 None
NBIS Options Chain 220.11 Put 75.00 12/15 No 20.40 21.40 21.40 +0.90 +4.39% 6,265 301 1.01 -0.06 3 22 None
MRVL Options Chain 237.27 Call 242.50 9/04 Yes 22.55 23.70 22.00 +6.90 +45.70% 6,229 29 0.93 0.61 10 60 None
SPCX Options Chain 139.65 Put 80.00 10/16 No 0.51 0.56 0.54 +0.07 +14.90% 6,219 24,813 0.77 -0.03 5 35 None
PCG Options Chain 17.65 Put 16.00 9/11 No 0.29 0.52 0.29 -0.11 -27.50% 6,212 85 0.69 -0.21 13 59 None
VG Options Chain 14.29 Call 17.50 10/16 No 0.40 0.60 0.49 % 6,198 0 0.63 0.26 15 45 None
MKC Options Chain 56.48 Call 60.00 1/15 Yes 2.65 3.20 2.90 -0.60 -17.15% 6,118 10,549 0.33 0.40 8 56 None
AMZN Options Chain 266.60 Call 270.00 9/18 No 4.85 5.00 4.80 -2.50 -34.25% 6,116 23,048 0.29 0.35 9 61 None
SPCX Options Chain 139.65 Call 180.00 10/16 No 2.66 2.74 2.64 -1.13 -29.98% 6,102 12,152 0.66 0.16 5 35 None
RKLB Options Chain 75.84 Put 40.00 9/18 No 0.02 0.09 0.04 +0.01 +33.34% 6,079 6,578 0.92 0.00 7 44 None
KGC Options Chain 29.90 Call 40.00 11/20 No 1.12 1.20 1.20 +0.90 +300.00% 6,065 1,917 0.57 0.25 15 53 None
IREN Options Chain 42.84 Put 22.00 9/18 Yes 0.03 0.11 0.11 +0.01 +10.00% 6,063 4,175 1.23 -0.01 10 44 None
AMZN Options Chain 266.60 Put 260.00 8/28 No 4.20 4.45 4.30 +1.87 +76.96% 6,052 2,027 0.29 -0.48 9 61 None
BTBT Options Chain 1.49 Call 2.00 8/28 No 0.02 0.03 0.02 +0.01 +100.00% 6,041 2,333 1.35 0.14 6 30 None
SPCX Options Chain 139.65 Put 135.00 9/18 No 9.65 9.80 9.80 +2.38 +32.08% 6,033 23,404 0.62 -0.48 5 35 None
TMC Options Chain 3.97 Call 15.00 1/21 No 0.68 0.83 0.72 +0.01 +1.41% 6,010 5,990 1.09 0.34 7 33 None
LULU Options Chain 119.45 Put 300.00 12/18 Yes 182.30 186.05 183.90 +5.35 +3.00% 6,002 1,700 1.12 -1.00 10 44 None
AMGN Options Chain 442.42 Call 350.00 9/18 No 82.05 85.70 82.90 -9.83 -10.61% 6,000 1,556 0.58 1.00 14 71 None
NVDA Options Chain 217.56 Put 125.00 8/28 Yes 0.01 0.03 0.02 0.00 0.00% 6,000 3,318 1.30 0.00 13 58 None
RIG Options Chain 5.84 Put 6.00 12/18 No 0.61 0.65 0.61 -0.10 -14.09% 5,988 4,385 0.49 -0.42 5 49 None
INTC Options Chain 92.80 Put 85.00 9/18 No 3.05 3.20 3.11 +0.01 +0.33% 5,974 16,782 0.62 -0.28 5 54 None
NVDA Options Chain 217.56 Call 235.00 8/28 Yes 1.57 1.60 1.57 -0.16 -9.25% 5,964 22,479 0.54 0.18 13 58 None
NVDA Options Chain 217.56 Put 225.00 8/24 No 7.40 8.45 8.25 +0.12 +1.48% 5,892 2,259 0.28 -0.90 13 58 None
ORCL Options Chain 143.81 Call 145.00 9/18 Yes 9.95 10.20 9.85 -1.25 -11.27% 5,891 10,109 0.70 0.51 7 60 None
NVDA Options Chain 217.56 Call 215.00 8/24 No 3.65 3.80 3.65 -1.10 -23.16% 5,869 1,539 0.28 0.63 13 58 None
BABA Options Chain 129.63 Put 120.00 8/28 Yes 0.32 0.38 0.36 -1.14 -76.00% 5,838 2,668 0.43 -0.10 11 58 None
BMY Options Chain 67.61 Call 70.00 9/18 No 0.50 0.70 0.60 -0.64 -51.62% 5,834 15,031 0.28 0.22 16 72 None
BMNR Options Chain 20.24 Call 27.00 10/16 No 1.19 1.30 1.22 % 5,825 0 0.86 0.30 12 31 None
NFLX Options Chain 80.22 Put 50.00 9/18 No 0.01 0.04 0.03 -0.01 -25.00% 5,819 2,037 0.67 0.00 9 63 None
TSLA Options Chain 350.80 Put 345.00 8/24 No 4.50 4.65 4.64 +1.05 +29.25% 5,816 575 0.34 -0.48 8 57 None
SOFI Options Chain 17.92 Call 18.50 8/28 No 0.27 0.29 0.29 -0.24 -45.29% 5,789 10,918 0.49 0.33 10 46 None
MRNA Options Chain 174.38 Call 200.00 8/28 No 0.88 0.90 0.90 -13.10 -93.58% 5,780 252 1.69 0.04 10 43 None
NVDA Options Chain 217.56 Call 220.00 12/18 Yes 19.20 19.70 19.20 -0.23 -1.19% 5,773 55,509 0.40 0.54 13 58 None
COIN Options Chain 165.98 Call 185.00 8/28 No 3.25 3.70 3.54 +2.61 +280.65% 5,766 1,042 0.77 0.30 6 55 None
COIN Options Chain 165.98 Call 200.00 8/28 No 1.40 1.58 1.40 +0.86 +159.26% 5,753 855 0.87 0.14 6 55 None
CE Options Chain 46.26 Call 50.00 9/18 No 1.15 1.30 1.30 +0.25 +23.81% 5,718 1,500 0.44 0.34 9 48 None
IONQ Options Chain 43.36 Put 32.00 8/28 No 0.02 0.03 0.02 0.00 0.00% 5,683 530 0.83 -0.01 7 44 None
NVDA Options Chain 217.56 Call 245.00 8/31 Yes 0.71 0.75 0.73 -0.08 -9.88% 5,678 4,432 0.50 0.09 13 58 None
OKLO Options Chain 41.66 Call 95.00 11/20 No 0.55 0.65 0.63 -0.03 -4.55% 5,676 1,438 0.98 0.08 3 20 None
WMT Options Chain 114.30 Put 100.00 8/28 Yes 0.31 0.36 0.34 +0.27 +385.72% 5,675 953 0.25 -0.16 9 55 None
TSLA Options Chain 350.80 Call 340.00 8/24 No 7.70 8.10 7.89 -5.71 -41.99% 5,674 1,418 0.32 0.69 8 57 None
SOFI Options Chain 17.92 Call 18.00 8/28 No 0.47 0.48 0.48 -0.32 -40.00% 5,671 6,764 0.48 0.49 10 46 None
CRWV Options Chain 92.15 Put 35.00 6/16 No 6.00 6.45 6.10 +0.25 +4.28% 5,658 2,198 0.88 -0.07 3 21 None
SMCI Options Chain 36.50 Call 40.00 8/28 No 0.60 0.72 0.66 -0.02 -2.95% 5,647 5,304 0.86 0.25 16 57 None
ONDS Options Chain 8.88 Call 11.00 9/25 No 0.20 0.22 0.22 -0.10 -31.25% 5,635 5,609 0.86 0.20 9 38 None
MRK Options Chain 152.20 Call 155.00 8/28 No 0.92 1.05 1.03 -1.65 -61.57% 5,610 1,475 0.33 0.25 9 58 None
NVDA Options Chain 217.56 Put 210.00 8/24 No 0.50 0.53 0.53 -0.31 -36.91% 5,575 6,858 0.30 -0.17 13 58 None
SMCI Options Chain 36.50 Call 38.50 8/28 No 0.85 1.11 1.01 % 5,551 0 0.81 0.35 16 57 None
BABA Options Chain 129.63 Put 115.00 8/28 Yes 0.01 0.15 0.10 -0.60 -85.72% 5,549 2,831 0.42 -0.04 11 58 None
WMT Options Chain 114.30 Call 106.00 8/28 Yes 0.62 0.72 0.67 -8.88 -92.99% 5,548 3 0.25 0.28 9 55 None
VSAT Options Chain 74.03 Call 85.00 1/15 No 11.80 12.30 12.10 -1.52 -11.16% 5,534 171 0.82 0.52 7 54 None
PCG Options Chain 17.65 Put 16.00 9/18 No 0.34 0.45 0.39 -0.06 -13.34% 5,533 23,990 0.59 -0.22 13 59 None
CRWV Options Chain 92.15 Put 70.00 10/16 No 2.85 2.90 2.88 +0.16 +5.89% 5,528 23,457 0.80 -0.16 3 21 None
OPEN Options Chain 3.36 Call 3.50 8/28 No 0.11 0.13 0.13 -0.06 -31.58% 5,520 6,299 0.64 0.49 5 31 None
CCJ Options Chain 97.98 Put 80.00 10/16 No 1.02 1.50 1.31 +0.36 +37.90% 5,512 30,159 0.46 -0.13 12 54 None
WYNN Options Chain 99.60 Put 92.50 11/20 No 3.40 3.75 3.60 +0.70 +24.14% 5,505 237 0.36 -0.29 9 51 None
TSLA Options Chain 350.80 Call 390.00 9/11 No 2.46 2.51 2.48 -1.42 -36.41% 5,501 595 0.43 0.16 8 57 None
NVDA Options Chain 217.56 Put 110.00 9/04 Yes 0.02 0.03 0.04 +0.03 +300.00% 5,497 1,509 1.19 0.00 13 58 None
LUMN Options Chain 6.13 Call 9.00 12/18 No 0.23 0.35 0.33 -0.09 -21.43% 5,490 1,070 0.75 0.26 6 28 None
AMZN Options Chain 266.60 Call 290.00 9/18 No 1.10 1.17 1.15 -0.75 -39.48% 5,482 22,812 0.30 0.12 9 61 None
DNUT Options Chain 3.50 Call 4.00 11/20 No 0.30 0.45 0.30 -0.05 -14.29% 5,478 5,669 0.78 0.45 9 36 None
INTC Options Chain 92.80 Call 100.00 8/31 No 1.20 1.50 1.35 -0.32 -19.17% 5,472 657 0.62 0.25 5 54 None
WMT Options Chain 114.30 Call 120.00 9/18 Yes 0.13 0.18 0.15 -1.71 -91.94% 5,469 24,145 0.29 0.04 9 55 None
NVDA Options Chain 217.56 Call 227.50 8/28 Yes 3.00 3.05 3.00 -0.30 -9.10% 5,463 5,975 0.53 0.29 13 58 None
SOC Options Chain 4.83 Call 6.00 1/15 No 1.04 1.20 1.12 +0.17 +17.90% 5,446 28,325 1.09 0.56 3 15 None
MSTR Options Chain 92.52 Call 116.00 8/28 No 4.00 4.25 4.40 +2.58 +141.76% 5,437 95 0.83 0.44 4 53 None
SPCX Options Chain 139.65 Put 120.00 8/28 No 0.76 0.78 0.76 +0.26 +52.00% 5,418 10,280 0.65 -0.12 5 35 None
HTZ Options Chain 2.16 Put 2.00 8/28 No 0.08 0.09 0.08 +0.01 +14.29% 5,412 2,175 1.03 -0.36 9 23 None
NVDA Options Chain 217.56 Call 227.50 8/24 No 0.18 0.19 0.18 -0.25 -58.14% 5,384 6,715 0.29 0.05 13 58 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
SPCX Options Chain 139.65 Put 120.00 9/18 No 3.50 3.65 3.58 +0.94 +35.61% 5,377 22,688 0.63 -0.23 5 35 None
ASST Options Chain 14.73 Call 27.00 10/16 No 0.30 0.42 0.30 +0.23 +328.58% 5,373 30,141 1.00 0.11 9 27 None
TSLA Options Chain 350.80 Call 345.00 8/28 No 8.45 8.80 8.60 -4.56 -34.65% 5,342 1,688 0.40 0.52 8 57 None
NVDA Options Chain 217.56 Put 210.00 8/28 Yes 3.65 3.70 3.75 +0.14 +3.88% 5,337 13,475 0.53 -0.32 13 58 None
COIN Options Chain 165.98 Call 172.50 8/28 No 7.25 7.75 7.25 +4.25 +141.67% 5,319 1,230 0.73 0.52 6 55 None
COTY Options Chain 3.03 Call 3.00 11/20 No 0.25 0.35 0.30 -0.19 -38.78% 5,312 6,000 0.68 0.49 7 32 None
WULF Options Chain 15.77 Call 20.00 9/18 No 0.54 0.60 0.59 +0.17 +40.48% 5,309 24,602 0.89 0.26 2 38 None
NVDA Options Chain 217.56 Call 215.00 8/28 Yes 7.85 7.95 7.90 -0.45 -5.39% 5,307 12,135 0.53 0.57 13 58 None
BULL Options Chain 9.85 Call 10.00 8/28 No 0.05 0.08 0.07 -0.06 -46.16% 5,304 3,581 0.72 0.14 3 16 None
MRVL Options Chain 237.27 Call 280.00 9/04 Yes 9.05 9.15 9.10 +3.40 +59.65% 5,295 1,876 0.95 0.32 10 60 None
GOOG Options Chain 341.70 Call 340.00 8/28 No 4.60 4.95 4.80 -2.35 -32.87% 5,288 3,772 0.27 0.46 11 65 None
AMZN Options Chain 266.60 Call 275.00 8/28 No 0.60 0.65 0.64 -1.16 -64.45% 5,281 18,362 0.30 0.11 9 61 None
NN Options Chain 17.33 Call 19.00 9/18 No 1.35 1.55 1.35 -0.35 -20.59% 5,276 4,785 1.08 0.43 4 18 None
HL Options Chain 20.54 Call 35.00 1/15 No 0.77 0.99 0.90 +0.08 +9.76% 5,233 23,876 0.73 0.20 16 54 None
WMT Options Chain 114.30 Put 105.00 9/18 Yes 3.00 3.25 3.20 +2.43 +315.59% 5,232 14,426 0.21 -0.56 9 55 None
HITI Options Chain 2.46 Call 2.50 4/16 Yes 0.40 0.55 0.55 % 5,225 0 0.66 0.61 6 33 None
PFE Options Chain 28.24 Put 25.00 9/18 No 0.04 0.05 0.04 -0.02 -33.34% 5,222 45,244 0.25 -0.06 8 58 None
TEM Options Chain 66.65 Call 100.00 9/18 No 0.45 0.60 0.60 +0.38 +172.73% 5,221 1,464 0.91 0.08 3 21 None
PURR Options Chain 9.85 Call 8.00 9/18 No 2.45 2.60 2.53 +0.50 +24.64% 5,219 2,980 1.26 0.80 3 16 None
BULL Options Chain 9.85 Call 15.00 1/15 No 0.21 0.23 0.22 0.00 0.00% 5,216 54,887 0.63 0.15 3 16 None
NVDA Options Chain 217.56 Put 150.00 9/18 Yes 0.22 0.24 0.24 +0.04 +20.00% 5,198 36,427 0.64 -0.01 13 58 None
NVDA Options Chain 217.56 Call 270.00 10/16 Yes 1.37 1.47 1.43 -0.05 -3.38% 5,186 11,612 0.39 0.11 13 58 None
INTC Options Chain 92.80 Call 110.00 8/28 No 0.25 0.29 0.25 -0.09 -26.48% 5,184 9,987 0.75 0.06 5 54 None
AMZN Options Chain 266.60 Call 265.00 8/28 No 2.51 2.67 2.58 -2.87 -52.67% 5,180 4,034 0.29 0.35 9 61 None
BULL Options Chain 9.85 Put 25.00 1/15 No 15.05 17.80 16.41 +0.36 +2.25% 5,164 1,721 2.01 -0.97 3 16 None
BULL Options Chain 9.85 Put 30.00 1/15 No 20.45 22.30 21.41 +0.36 +1.71% 5,164 2,707 1.94 -0.99 3 16 None
DAL Options Chain 83.29 Call 95.00 11/20 Yes 1.70 2.12 1.84 -0.62 -25.21% 5,152 5,017 0.36 0.21 13 67 None
NU Options Chain 14.61 Call 15.00 8/28 No 0.08 0.09 0.09 -0.11 -55.00% 5,145 7,034 0.40 0.18 16 57
Growth Stock List
TSLA Options Chain 350.80 Call 347.50 8/28 No 7.35 7.50 7.35 -4.39 -37.40% 5,137 1,110 0.40 0.48 8 57 None
MU Options Chain 937.11 Call 950.00 8/24 No 34.80 36.80 36.42 +17.62 +93.73% 5,125 356 0.54 0.70 13 68 None
BSX Options Chain 52.05 Call 70.00 6/17 No 2.10 3.10 2.50 -1.00 -28.58% 5,118 991 0.42 0.25 11 65 None
HIMS Options Chain 30.80 Call 35.00 8/28 No 0.50 0.56 0.51 +0.10 +24.39% 5,108 2,416 0.81 0.25 6 40 None
NVDA Options Chain 217.56 Call 260.00 9/18 Yes 0.76 0.82 0.79 -0.02 -2.47% 5,105 31,395 0.42 0.08 13 58 None
PCG Options Chain 17.65 Call 20.00 9/11 No 0.37 0.72 0.56 +0.14 +33.34% 5,101 36 0.70 0.30 13 59 None
PATH Options Chain 15.78 Call 22.00 12/15 Yes 5.10 5.75 5.40 +0.15 +2.86% 5,100 5,260 0.70 0.63 12 41 None
COIN Options Chain 165.98 Call 200.00 9/18 No 5.45 6.00 5.60 +2.87 +105.13% 5,088 5,967 0.74 0.28 6 55 None
PFE Options Chain 28.24 Call 30.00 9/18 No 0.14 0.16 0.14 -0.08 -36.37% 5,087 33,114 0.24 0.16 8 58 None
GOOGL Options Chain 344.20 Call 345.00 8/28 No 3.70 4.05 3.80 -2.40 -38.71% 5,079 1,603 0.28 0.39 15 73 None
FLR Options Chain 54.06 Call 55.00 9/18 No 1.35 1.75 1.60 -0.80 -33.34% 5,076 7,250 0.44 0.38 8 46 None
BULL Options Chain 9.85 Call 11.00 9/04 No 0.05 0.07 0.06 -0.01 -14.29% 5,075 206 0.76 0.09 3 16 None
CAVA Options Chain 71.57 Call 135.00 12/18 No 0.10 0.70 0.41 -0.05 -10.87% 5,074 7,194 0.56 0.04 3 21 None
PURR Options Chain 9.85 Call 20.00 12/18 No 0.65 0.80 0.80 +0.21 +35.60% 5,073 2,164 1.17 0.22 3 16 None
MARA Options Chain 9.65 Call 9.00 3/19 No 3.60 4.25 3.93 +1.19 +43.44% 5,072 13,309 0.87 0.76 5 39 None
NFLX Options Chain 80.22 Call 85.00 8/28 No 0.24 0.26 0.25 -0.08 -24.25% 5,047 6,831 0.34 0.12 9 63 None
DIS Options Chain 106.93 Call 150.00 1/15 No 0.29 0.43 0.37 +0.02 +5.72% 5,041 12,568 0.29 0.05 13 69 None
MARA Options Chain 9.65 Call 23.00 3/19 No 0.70 0.85 0.81 +0.24 +42.11% 5,040 12,521 0.89 0.24 5 39 None
GLW Options Chain 152.46 Put 120.00 9/18 No 1.00 1.15 1.11 -0.09 -7.50% 5,029 9,434 0.64 -0.09 10 54 None
RIVN Options Chain 15.73 Call 16.50 8/28 No 0.26 0.31 0.30 +0.06 +25.00% 5,027 2,367 0.51 0.36 6 37 None
WFC Options Chain 85.98 Put 75.00 3/19 Yes 2.94 3.45 3.10 +0.32 +11.52% 5,024 5,818 0.29 -0.26 12 65 None
WOLF Options Chain 26.35 Call 40.00 6/17 Yes 6.05 7.25 6.05 -4.16 -40.75% 5,019 8,244 1.13 0.50 10 36 None
SMCI Options Chain 36.50 Call 41.50 8/28 No 0.36 0.48 0.46 % 5,016 0 0.87 0.17 16 57 None
MRNA Options Chain 174.38 Put 120.00 9/18 No 9.10 10.00 9.50 +2.95 +45.04% 5,016 9,567 1.08 -0.31 10 43 None
RIOT Options Chain 19.38 Call 35.00 12/18 No 1.08 1.38 1.12 +0.41 +57.75% 5,013 6,867 0.91 0.24 5 43 None
KOS Options Chain 2.82 Put 1.50 1/15 No 0.00 0.10 0.05 0.00 0.00% 5,013 7,883 1.05 -0.06 5 36 None
MOS Options Chain 22.23 Call 25.00 9/18 No 0.45 0.55 0.45 +0.23 +104.55% 5,011 9,597 0.43 0.30 11 58 None
LVS Options Chain 46.58 Call 55.00 1/15 Yes 0.89 1.28 1.10 +0.01 +0.92% 5,010 406 0.31 0.23 10 60 None
PATH Options Chain 15.78 Put 12.00 1/21 Yes 2.52 2.62 2.60 -0.11 -4.06% 5,010 6,159 0.72 -0.20 12 41 None
SLGN Options Chain 41.12 Put 40.00 9/18 No 0.65 1.25 0.90 -0.35 -28.00% 5,005 3 0.26 -0.37 10 47 None
CSX Options Chain 50.95 Call 60.00 1/15 Yes 0.75 0.95 0.85 +0.10 +13.34% 5,005 10,713 0.25 0.20 8 61 None
WMT Options Chain 114.30 Call 103.00 8/28 Yes 1.75 1.95 1.97 -7.28 -78.71% 5,005 2 0.25 0.58 9 55 None
RKT Options Chain 14.70 Put 14.00 11/20 No 1.38 1.52 1.40 +0.13 +10.24% 5,001 148 0.56 -0.42 7 55 None
RIVN Options Chain 15.73 Put 13.00 9/17 No 1.23 2.83 2.37 -0.06 -2.47% 5,000 527 0.60 -0.25 6 37 None
WOLF Options Chain 26.35 Call 40.00 9/17 Yes 5.60 9.45 6.90 -5.80 -45.67% 5,000 5 1.07 0.55 10 36 None
PATH Options Chain 15.78 Put 22.00 12/15 Yes 9.40 10.10 9.96 +0.23 +2.37% 5,000 5,052 0.69 -0.37 12 41 None
CAVA Options Chain 71.57 Call 110.00 1/15 No 1.26 1.87 1.57 -0.22 -12.30% 4,990 394 0.52 0.15 3 21 None
F Options Chain 14.50 Call 14.00 8/28 No 0.23 0.30 0.28 -0.32 -53.34% 4,985 2,145 0.33 0.52 8 48 None
PURR Options Chain 9.85 Call 9.00 9/18 No 1.90 1.95 1.90 +0.35 +22.59% 4,973 5,486 1.28 0.68 3 16 None
NVDA Options Chain 217.56 Call 240.00 9/18 Yes 2.64 2.75 2.67 -0.13 -4.65% 4,963 57,929 0.40 0.21 13 58 None
NYT Options Chain 65.96 Call 72.50 9/18 No 0.20 0.50 0.20 -0.13 -39.40% 4,943 20 0.30 0.12 14 60 None
BULL Options Chain 9.85 Call 9.00 8/28 No 0.27 0.28 0.28 -0.12 -30.00% 4,932 3,802 0.67 0.45 3 16 None
NVDA Options Chain 217.56 Call 240.00 10/16 Yes 5.35 5.60 5.40 -0.13 -2.36% 4,927 20,645 0.38 0.28 13 58 None
SPCX Options Chain 139.65 Call 200.00 9/18 No 0.32 0.38 0.35 -0.23 -39.66% 4,927 18,345 0.74 0.04 5 35 None
BILL Options Chain 49.00 Call 50.00 9/18 No 1.75 2.25 1.90 -1.50 -44.12% 4,927 4,832 0.54 0.42 8 47 None
TSLA Options Chain 350.80 Call 355.00 8/24 No 1.61 1.66 1.63 -3.10 -65.54% 4,913 1,322 0.34 0.23 8 57 None
NVDA Options Chain 217.56 Call 230.00 9/18 Yes 4.90 5.00 4.95 -0.21 -4.07% 4,912 38,371 0.40 0.33 13 58 None
SPCX Options Chain 139.65 Call 165.00 9/04 No 0.66 0.71 0.71 -0.61 -46.22% 4,903 1,809 0.70 0.09 5 35 None
JBLU Options Chain 4.90 Call 4.50 9/11 No 0.39 0.49 0.40 -0.15 -27.28% 4,892 46 0.54 0.70 8 25 None
NYT Options Chain 65.96 Call 67.50 9/18 No 1.05 1.40 1.15 -0.40 -25.81% 4,881 51 0.27 0.36 14 60 None
NVDA Options Chain 217.56 Call 260.00 10/16 Yes 2.15 2.25 2.19 -0.03 -1.36% 4,867 17,745 0.39 0.15 13 58 None
IREN Options Chain 42.84 Call 40.00 8/28 Yes 4.35 4.60 4.50 -0.01 -0.23% 4,867 2,568 1.34 0.65 10 44 None
BIDU Options Chain 92.92 Call 100.00 9/25 No 2.02 2.35 2.27 -0.11 -4.63% 4,846 54 0.42 0.31 9 62 None
AMC Options Chain 2.52 Put 2.00 9/18 No 0.03 0.04 0.03 -0.01 -25.00% 4,820 13,123 0.74 -0.16 7 30 None
HIMS Options Chain 30.80 Put 20.00 9/18 No 0.02 0.10 0.02 -0.03 -60.00% 4,818 11,828 0.84 -0.01 6 40 None
BMNR Options Chain 20.24 Call 38.00 11/20 No 0.70 0.75 0.75 +0.25 +50.00% 4,808 4,150 0.92 0.17 12 31 None
INTC Options Chain 92.80 Call 110.00 9/18 No 1.75 1.81 1.78 -0.08 -4.31% 4,788 49,869 0.66 0.20 5 54 None
MSTR Options Chain 92.52 Put 107.00 8/28 No 2.87 3.05 2.76 -3.84 -58.19% 4,788 66 0.82 -0.31 4 53 None
COIN Options Chain 165.98 Call 177.50 8/28 No 5.25 6.00 5.60 +3.43 +158.07% 4,781 266 0.76 0.42 6 55 None
HIMS Options Chain 30.80 Call 43.00 9/18 No 0.43 0.64 0.47 +0.10 +27.03% 4,778 1,105 0.88 0.12 6 40 None
MARA Options Chain 9.65 Call 15.00 9/18 No 0.22 0.23 0.22 +0.16 +266.67% 4,752 26,608 0.93 0.17 5 39 None
IOVA Options Chain 7.99 Call 10.00 9/18 No 0.65 0.75 0.67 +0.29 +76.32% 4,722 3,192 1.08 0.40 9 38 None
TEM Options Chain 66.65 Call 100.00 1/15 No 4.75 5.20 4.95 +1.60 +47.77% 4,711 14,339 0.78 0.30 3 21 None
NOK Options Chain 10.13 Call 10.00 9/18 No 0.74 0.80 0.77 +0.02 +2.67% 4,705 55,876 0.59 0.58 11 47 None
MARA Options Chain 9.65 Call 12.50 8/28 No 0.20 0.22 0.22 +0.19 +633.34% 4,701 758 0.98 0.24 5 39 None
MU Options Chain 937.11 Call 1,000.00 8/24 No 11.00 11.95 11.70 +5.95 +103.48% 4,689 2,557 0.53 0.34 13 68 None
BABA Options Chain 129.63 Call 165.00 9/18 Yes 0.28 0.40 0.30 -0.22 -42.31% 4,679 13,183 0.48 0.04 11 58 None
F Options Chain 14.50 Put 14.00 10/16 No 0.65 0.68 0.70 +0.18 +34.62% 4,675 4,774 0.32 -0.45 8 48 None
BMNR Options Chain 20.24 Call 25.00 8/28 No 0.23 0.28 0.24 +0.15 +166.67% 4,674 3,049 0.97 0.18 12 31 None
BABA Options Chain 129.63 Call 137.00 8/28 Yes 1.24 1.35 1.21 -1.01 -45.50% 4,669 207 0.46 0.26 11 58 None
BABA Options Chain 129.63 Call 145.00 8/28 Yes 0.33 0.35 0.33 -0.62 -65.27% 4,667 2,933 0.49 0.08 11 58 None
WMT Options Chain 114.30 Put 100.00 9/04 Yes 0.53 0.70 0.52 +0.40 +333.34% 4,665 6,102 0.24 -0.23 9 55 None
IREN Options Chain 42.84 Call 50.00 8/28 Yes 0.78 0.95 0.90 -0.17 -15.89% 4,665 10,181 1.31 0.21 10 44 None
SMCI Options Chain 36.50 Call 40.00 9/18 No 1.85 1.93 1.87 -0.02 -1.06% 4,633 20,736 0.77 0.39 16 57 None
MRNA Options Chain 174.38 Call 140.00 8/28 No 7.70 8.50 8.20 -35.80 -81.37% 4,627 2,696 1.39 0.44 10 43 None
NFLX Options Chain 80.22 Put 116.00 9/18 No 33.70 37.20 36.05 -2.75 -7.09% 4,625 730 0.90 -1.00 9 63 None
SEDG Options Chain 32.60 Call 32.50 12/18 No 5.30 5.80 5.44 -1.11 -16.95% 4,623 5,717 0.86 0.57 10 25 None
MRVL Options Chain 237.27 Call 240.00 9/11 Yes 25.60 27.30 26.20 +8.40 +47.20% 4,622 161 0.85 0.63 10 60 None
HOOD Options Chain 98.34 Call 97.00 8/28 No 2.80 2.89 2.85 -0.30 -9.53% 4,620 564 0.65 0.44 11 53 None
FLEX Options Chain 113.03 Put 115.00 9/18 No 5.90 14.10 10.24 +1.70 +19.91% 4,614 4,244 0.61 -0.55 11 53 None
AMZN Options Chain 266.60 Call 280.00 10/16 No 5.65 5.85 5.68 -2.08 -26.81% 4,608 12,883 0.30 0.31 9 61 None
SEDG Options Chain 32.60 Put 22.50 12/18 No 1.76 2.01 1.93 +0.26 +15.57% 4,603 5,994 0.85 -0.18 10 25 None
TSLA Options Chain 350.80 Call 400.00 9/18 No 2.69 2.72 2.68 -1.36 -33.67% 4,602 19,941 0.43 0.15 8 57 None
MSTR Options Chain 92.52 Call 110.00 8/28 No 6.55 6.85 6.65 +3.69 +124.67% 4,601 3,826 0.80 0.60 4 53 None
ORCL Options Chain 143.81 Call 155.00 9/18 Yes 6.45 6.65 6.35 -1.00 -13.61% 4,592 15,196 0.70 0.37 7 60 None
NVDA Options Chain 217.56 Call 220.00 10/16 Yes 12.25 12.50 12.30 -0.40 -3.15% 4,592 86,731 0.39 0.50 13 58 None
TSLA Options Chain 350.80 Put 335.00 8/24 No 1.28 1.31 1.30 +0.06 +4.84% 4,588 1,198 0.34 -0.18 8 57 None
MARA Options Chain 9.65 Call 13.00 9/18 No 0.50 0.55 0.51 +0.34 +200.00% 4,586 20,101 0.90 0.32 5 39 None
INTC Options Chain 92.80 Put 55.00 9/18 No 0.05 0.09 0.07 +0.02 +40.00% 4,585 5,853 0.82 -0.01 5 54 None
ROST Options Chain 228.99 Put 240.00 10/16 Yes 17.70 19.50 18.67 % 4,585 0 0.35 -0.59 12 59 None
INTC Options Chain 92.80 Call 125.00 11/20 Yes 4.30 4.55 4.44 -0.01 -0.23% 4,549 10,716 0.71 0.26 5 54 None
NVDA Options Chain 217.56 Call 280.00 9/18 Yes 0.27 0.31 0.30 +0.01 +3.45% 4,546 23,694 0.46 0.03 13 58 None
NCLH Options Chain 17.34 Put 20.00 1/15 No 3.85 4.15 4.15 +0.65 +18.58% 4,541 13,358 0.48 -0.65 8 45 None
MSTR Options Chain 92.52 Call 125.00 8/28 No 1.96 2.13 1.98 +1.19 +150.64% 4,534 1,585 0.91 0.25 4 53 None
NVDA Options Chain 217.56 Call 215.00 9/18 Yes 11.05 11.25 11.10 -0.25 -2.21% 4,507 26,572 0.40 0.56 13 58 None
MSTR Options Chain 92.52 Put 101.00 8/28 No 1.17 1.33 1.16 -2.24 -65.89% 4,505 265 0.81 -0.16 4 53 None
IREN Options Chain 42.84 Put 35.00 1/15 Yes 5.20 6.05 5.60 -0.22 -3.78% 4,501 13,026 0.94 -0.26 10 44 None
SPCX Options Chain 139.65 Call 155.00 9/04 No 1.41 1.47 1.49 -1.21 -44.82% 4,499 1,310 0.67 0.16 5 35 None
NVDA Options Chain 217.56 Put 212.50 8/28 Yes 4.55 4.65 4.70 +0.15 +3.30% 4,496 4,863 0.53 -0.37 13 58 None
TSLA Options Chain 350.80 Call 347.50 8/24 No 3.80 3.85 3.80 -4.70 -55.30% 4,484 1,271 0.33 0.44 8 57 None
SOFI Options Chain 17.92 Put 18.00 8/28 No 0.52 0.55 0.55 +0.21 +61.77% 4,478 10,321 0.46 -0.51 10 46 None
PBF Options Chain 73.91 Call 80.00 9/18 No 2.00 2.35 2.18 -1.67 -43.38% 4,461 13,884 0.73 0.27 14 61 None
ORCL Options Chain 143.81 Put 140.00 9/18 Yes 9.75 9.95 9.95 +0.40 +4.19% 4,449 15,269 0.71 -0.42 7 60 None
BAC Options Chain 63.33 Put 61.00 8/28 No 0.39 0.44 0.42 +0.24 +133.34% 4,420 4,418 0.23 -0.31 12 74 None
ALMS Options Chain 24.46 Call 30.00 9/18 No 3.10 3.60 3.30 -1.00 -23.26% 4,416 2,776 2.14 0.45 3 17 None
BSX Options Chain 52.05 Call 60.00 1/15 No 1.95 2.15 2.10 -1.00 -32.26% 4,412 16,687 0.41 0.29 11 65 None
MARA Options Chain 9.65 Call 10.00 8/28 No 1.30 1.35 1.30 +0.92 +242.11% 4,405 7,625 0.93 0.80 5 39 None
DVA Options Chain 177.27 Call 200.00 1/15 No 8.40 9.60 9.30 -0.70 -7.00% 4,403 78 0.37 0.35 8 42 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
SMCI Options Chain 36.50 Call 45.00 9/18 No 0.88 0.93 0.92 +0.01 +1.10% 4,391 10,405 0.81 0.21 16 57 None
OHI Options Chain 47.00 Put 45.00 9/18 No 0.45 0.55 0.50 +0.09 +21.96% 4,385 189 0.25 -0.25 8 66 None
SPCX Options Chain 139.65 Put 110.00 9/18 No 1.51 1.58 1.56 +0.29 +22.84% 4,383 16,037 0.65 -0.12 5 35 None
MSFT Options Chain 481.63 Put 380.00 9/18 No 0.24 0.39 0.32 +0.02 +6.67% 4,375 6,417 0.40 0.00 14 72 None
SPCX Options Chain 139.65 Call 160.00 8/28 No 0.37 0.40 0.40 -0.53 -56.99% 4,373 4,598 0.75 0.07 5 35 None
AMZN Options Chain 266.60 Call 277.50 8/28 No 0.40 0.45 0.44 -0.85 -65.90% 4,371 6,404 0.30 0.08 9 61 None
FLEX Options Chain 113.03 Put 110.00 9/18 No 5.70 9.10 7.50 +1.40 +22.96% 4,361 456 0.64 -0.44 11 53 None
BABA Options Chain 129.63 Call 140.00 9/18 Yes 2.70 2.80 2.69 -0.61 -18.49% 4,348 15,325 0.41 0.31 11 58 None
SOUN Options Chain 7.16 Put 6.00 9/11 No 0.08 0.13 0.13 +0.01 +8.34% 4,344 525 0.69 -0.16 3 16 None
FLEX Options Chain 113.03 Put 95.00 9/18 No 0.95 2.50 1.92 +0.50 +35.22% 4,343 129 0.60 -0.14 11 53 None
INTC Options Chain 92.80 Put 70.00 1/15 Yes 4.80 5.05 4.92 +0.22 +4.69% 4,332 18,822 0.67 -0.18 5 54 None
SOFI Options Chain 17.92 Call 22.00 9/18 No 0.11 0.12 0.12 -0.04 -25.00% 4,328 149,850 0.53 0.09 10 46 None
IREN Options Chain 42.84 Call 40.00 11/20 Yes 9.20 10.10 9.70 +0.20 +2.11% 4,326 5,204 1.02 0.65 10 44 None
IREN Options Chain 42.84 Call 55.00 1/15 Yes 6.35 7.05 6.69 +0.19 +2.93% 4,326 13,715 0.98 0.46 10 44 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
PGEN Options Chain 7.16 Call 7.00 9/18 No 0.75 0.85 0.83 +0.15 +22.06% 4,320 4,363 0.79 0.62 5 38 None
VET Options Chain 12.54 Call 17.50 12/18 No 0.20 0.30 0.25 +0.04 +19.05% 4,316 414 0.47 0.16 7 48 None
AMZN Options Chain 266.60 Call 300.00 9/18 No 0.53 0.56 0.54 -0.36 -40.00% 4,312 32,494 0.31 0.06 9 61 None
CRML Options Chain 6.18 Call 10.00 1/15 No 0.45 0.60 0.55 -0.05 -8.34% 4,310 10,691 1.07 0.30 3 16 None
CIFR Options Chain 15.89 Put 16.00 9/18 No 1.32 1.65 1.26 -0.69 -35.39% 4,306 3,058 1.08 -0.35 5 39 None
OKLO Options Chain 41.66 Put 25.00 9/18 No 0.02 0.09 0.08 +0.02 +33.34% 4,303 4,233 0.85 -0.01 3 20 None
NFLX Options Chain 80.22 Put 110.00 9/18 No 27.80 30.40 30.00 -2.80 -8.54% 4,296 991 0.72 -0.99 9 63 None
MARA Options Chain 9.65 Call 10.00 9/18 No 1.69 1.78 1.75 +1.00 +133.34% 4,287 14,728 0.88 0.72 5 39 None
INTC Options Chain 92.80 Call 100.00 12/18 Yes 11.60 11.95 11.77 -0.18 -1.51% 4,277 8,060 0.68 0.51 5 54 None
PFE Options Chain 28.24 Call 27.00 9/18 No 1.20 1.29 1.27 -0.30 -19.11% 4,275 37,128 0.22 0.71 8 58 None
MARA Options Chain 9.65 Put 10.00 9/04 No 0.32 0.37 0.34 -0.51 -60.00% 4,269 518 0.93 -0.25 5 39 None
TSLA Options Chain 350.80 Call 350.00 8/26 No 4.75 4.85 4.77 -4.08 -46.11% 4,258 1,497 0.38 0.40 8 57 None
MSTR Options Chain 92.52 Put 65.00 8/28 No 0.05 0.07 0.06 -0.02 -25.00% 4,258 15,529 1.56 0.00 4 53 None
AUR Options Chain 6.19 Call 7.00 1/15 No 0.70 1.00 0.75 -0.05 -6.25% 4,254 31,561 0.73 0.48 6 36 None
PFE Options Chain 28.24 Call 26.00 9/18 No 1.98 2.13 2.06 -0.37 -15.23% 4,249 36,238 0.24 0.85 8 58 None
DFTX Options Chain 45.67 Call 50.00 10/16 No 4.00 4.40 4.20 -0.30 -6.67% 4,230 124 0.82 0.45 3 20 None
META Options Chain 546.03 Put 730.00 9/18 No 180.25 187.55 187.75 +11.12 +6.30% 4,220 793 0.64 -0.98 10 67 None
INTC Options Chain 92.80 Call 94.00 8/24 No 1.10 1.16 1.12 -0.73 -39.46% 4,195 428 0.48 0.36 5 54 None
AS Options Chain 34.46 Call 32.50 9/18 No 1.65 1.80 1.78 -1.27 -41.64% 4,195 7,723 0.36 0.60 3 20 None
WMT Options Chain 114.30 Call 120.00 9/04 Yes 0.06 0.31 0.07 -1.29 -94.86% 4,191 2,072 0.41 0.01 9 55 None
MRNA Options Chain 174.38 Put 110.00 9/18 No 5.30 6.10 5.50 +1.00 +22.23% 4,188 5,768 1.06 -0.22 10 43 None
RIOT Options Chain 19.38 Put 20.00 9/18 No 1.37 1.73 1.76 -0.58 -24.79% 4,184 5,132 0.89 -0.37 5 43 None
VZ Options Chain 49.19 Put 42.00 9/18 No 0.04 0.27 0.06 0.00 0.00% 4,182 21,486 0.37 -0.02 9 73 None
TSLA Options Chain 350.80 Put 337.50 8/24 No 1.82 1.85 1.83 +0.20 +12.27% 4,173 1,532 0.34 -0.24 8 57 None
MRNA Options Chain 174.38 Call 150.00 8/28 No 5.20 5.50 5.30 -30.70 -85.28% 4,160 1,859 1.42 0.32 10 43 None
DFTX Options Chain 45.67 Call 70.00 10/16 No 0.40 0.75 0.60 % 4,150 0 0.79 0.09 3 20 None
ONON Options Chain 31.03 Call 32.50 9/18 No 0.40 0.54 0.46 -0.52 -53.07% 4,146 2,842 0.38 0.24 11 50 None
PURR Options Chain 9.85 Call 10.00 8/28 No 0.80 1.00 1.00 +0.30 +42.86% 4,141 2,016 1.54 0.54 3 16 None
CRM Options Chain 206.09 Put 200.00 9/18 Yes 7.70 8.50 8.10 -0.90 -10.00% 4,134 5,304 0.49 -0.38 15 70 None
CRWV Options Chain 92.15 Put 35.00 12/15 No 7.45 8.00 7.70 +0.10 +1.32% 4,124 20,558 0.87 -0.07 3 21 None
CPRT Options Chain 33.85 Call 35.00 3/19 Yes 3.80 4.20 4.00 +0.43 +12.05% 4,124 9,596 0.37 0.57 12 54 None
SOFI Options Chain 17.92 Put 17.00 9/18 No 0.53 0.54 0.53 +0.14 +35.90% 4,121 17,911 0.48 -0.32 10 46 None
SONY Options Chain 23.46 Put 22.50 10/16 No 0.45 0.60 0.55 +0.05 +10.00% 4,115 1,121 0.27 -0.31 18 41 None
INTC Options Chain 92.80 Call 95.00 8/28 No 2.29 2.42 2.41 -0.47 -16.32% 4,112 4,532 0.64 0.40 5 54 None
TSLA Options Chain 350.80 Call 370.00 9/18 No 7.30 7.40 7.40 -2.65 -26.37% 4,108 7,743 0.41 0.29 8 57 None
HIVE Options Chain 2.82 Call 3.00 9/18 No 0.40 0.45 0.40 +0.15 +60.00% 4,107 5,802 1.01 0.62 8 33 None
BIDU Options Chain 92.92 Put 130.00 9/18 No 35.95 39.80 39.85 +2.85 +7.71% 4,101 1,144 1.10 -0.99 9 62 None
SPCX Options Chain 139.65 Call 210.00 1/15 No 5.30 5.55 5.10 -1.50 -22.73% 4,080 3,534 0.66 0.20 5 35 None
PLTR Options Chain 175.19 Call 175.00 8/28 No 4.35 4.50 4.35 -1.00 -18.70% 4,079 6,648 0.46 0.49 11 52 None
GME Options Chain 18.03 Call 22.00 10/16 Yes 0.42 0.43 0.42 -0.01 -2.33% 4,070 8,797 0.53 0.23 15 41 None
NVDA Options Chain 217.56 Put 120.00 8/28 Yes 0.01 0.03 0.02 0.00 0.00% 4,069 2,260 1.39 0.00 13 58 None
PFE Options Chain 28.24 Call 30.00 10/16 No 0.33 0.36 0.34 -0.12 -26.09% 4,060 6,252 0.23 0.24 8 58 None
ALMS Options Chain 24.46 Call 45.00 9/18 No 0.70 1.45 1.07 -0.33 -23.58% 4,045 2,864 2.00 0.11 3 17 None
BULL Options Chain 9.85 Call 11.50 9/04 No 0.02 0.09 0.08 +0.04 +100.00% 4,033 38 0.83 0.06 3 16 None
BULL Options Chain 9.85 Call 9.50 8/28 No 0.12 0.13 0.13 -0.10 -43.48% 4,029 1,408 0.69 0.25 3 16 None
MSTR Options Chain 92.52 Call 113.00 8/28 No 5.20 5.40 5.30 +3.07 +137.67% 4,020 1,008 0.82 0.52 4 53 None