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 217.44 Call 230.00 9/04 No 0.60 0.64 0.60 +0.47 +361.54% 174,456 56,685 0.37 0.18 18 64 None
NVDA Options Chain 217.44 Call 225.00 9/04 No 2.11 2.17 2.13 +1.67 +363.05% 130,734 46,403 0.36 0.46 18 64 None
NVDA Options Chain 217.44 Put 220.00 9/04 No 0.84 0.88 0.89 -3.26 -78.56% 87,617 14,078 0.38 -0.24 18 64 None
NVDA Options Chain 217.44 Put 225.00 9/04 No 2.66 2.72 2.70 -5.58 -67.40% 85,611 9,219 0.36 -0.54 18 64 None
NVDA Options Chain 217.44 Call 227.50 9/04 No 1.17 1.22 1.15 +0.91 +379.17% 83,135 37,040 0.36 0.31 18 64 None
PCG Options Chain 14.06 Call 22.00 9/18 No 0.01 0.04 0.03 0.00 0.00% 75,507 120,981 1.11 0.00 13 58 None
NVDA Options Chain 217.44 Call 235.00 9/04 No 0.16 0.18 0.17 +0.11 +183.34% 66,180 76,398 0.40 0.05 18 64 None
PCG Options Chain 14.06 Call 17.00 1/15 Yes 0.55 0.61 0.60 0.00 0.00% 58,166 20,639 0.50 0.28 13 58 None
NVDA Options Chain 217.44 Put 222.50 9/04 No 1.53 1.60 1.60 -4.30 -72.89% 57,508 3,322 0.36 -0.37 18 64 None
NVDA Options Chain 217.44 Call 222.50 9/04 No 3.45 3.65 3.54 +2.64 +293.34% 56,860 35,759 0.37 0.63 18 64 None
NVDA Options Chain 217.44 Call 220.00 9/04 No 5.25 5.45 5.40 +3.70 +217.65% 51,531 37,743 0.39 0.76 18 64 None
PCG Options Chain 14.06 Call 19.00 9/18 No 0.03 0.08 0.07 -0.08 -53.34% 50,778 164,355 0.96 0.04 13 58 None
GPRO Options Chain 1.23 Call 1.50 9/18 No 0.40 0.45 0.40 +0.32 +400.00% 50,019 28,212 2.13 0.68 9 17 None
AAPL Options Chain 325.15 Call 330.00 9/04 No 1.02 1.05 1.05 -0.35 -25.00% 47,521 19,559 0.27 0.28 9 65 None
NVDA Options Chain 217.44 Call 232.50 9/04 No 0.31 0.33 0.34 +0.25 +277.78% 43,223 28,045 0.38 0.10 18 64 None
NVDA Options Chain 217.44 Put 215.00 9/04 No 0.25 0.27 0.26 -1.39 -84.25% 39,191 16,989 0.42 -0.07 18 64 None
MU Options Chain 933.44 Call 1,000.00 9/04 No 3.15 3.30 3.20 +0.63 +24.52% 38,998 8,673 0.59 0.16 17 75 None
NVDA Options Chain 217.44 Call 245.00 9/04 No 0.01 0.02 0.02 0.00 0.00% 37,533 64,546 0.47 0.00 18 64 None
NVDA Options Chain 217.44 Call 240.00 9/11 No 0.44 0.47 0.45 +0.30 +200.00% 37,522 16,829 0.32 0.09 18 64 None
NVDA Options Chain 217.44 Put 195.00 9/04 No 0.06 0.08 0.06 -0.03 -33.34% 37,268 20,185 0.87 0.00 18 64 None
TSLA Options Chain 356.09 Call 360.00 9/04 No 3.10 3.15 3.12 -1.33 -29.89% 36,007 14,653 0.56 0.31 8 58 None
NFLX Options Chain 80.81 Call 83.00 9/04 No 0.72 0.74 0.74 +0.44 +146.67% 34,254 9,335 0.35 0.45 9 63 None
TSLA Options Chain 356.09 Call 355.00 9/04 No 4.75 4.85 4.80 -1.95 -28.89% 33,901 4,431 0.55 0.44 8 58 None
NVDA Options Chain 217.44 Put 217.50 9/04 No 0.45 0.47 0.47 -2.20 -82.40% 33,509 11,807 0.39 -0.14 18 64 None
AAPL Options Chain 325.15 Call 327.50 9/04 No 1.80 1.83 1.80 -0.43 -19.29% 33,326 8,913 0.27 0.42 9 65 None
AAPL Options Chain 325.15 Call 325.00 9/04 No 2.93 2.98 2.95 -0.30 -9.24% 32,566 16,362 0.28 0.58 9 65 None
DELL Options Chain 459.03 Call 500.00 9/04 Yes 7.50 7.65 7.55 +3.40 +81.93% 32,014 3,856 0.81 0.30 11 52 None
RUN Options Chain 8.37 Call 10.00 10/16 No 0.50 0.53 0.53 +0.25 +89.29% 31,169 3,795 0.67 0.33 10 45 None
NVDA Options Chain 217.44 Call 240.00 9/04 No 0.05 0.06 0.06 +0.02 +50.00% 30,990 32,053 0.44 0.01 18 64 None
NVDA Options Chain 217.44 Call 235.00 9/11 No 1.01 1.06 1.01 +0.72 +248.28% 30,462 10,795 0.31 0.18 18 64 None
GPRO Options Chain 1.23 Call 2.00 9/18 No 0.25 0.30 0.30 +0.24 +400.00% 28,093 16,674 2.77 0.46 9 17 None
TSLA Options Chain 356.09 Put 350.00 9/04 No 4.80 4.85 4.82 +1.47 +43.89% 27,677 6,589 0.55 -0.42 8 58 None
NVDA Options Chain 217.44 Call 230.00 9/11 No 2.14 2.21 2.16 +1.42 +191.90% 27,619 17,901 0.31 0.31 18 64 None
TSLA Options Chain 356.09 Put 352.50 9/04 No 6.00 6.10 6.08 +1.83 +43.06% 26,570 2,846 0.55 -0.49 8 58 None
EOSE Options Chain 3.07 Call 3.50 9/04 No 0.21 0.23 0.23 +0.20 +666.67% 26,325 9,709 1.39 0.62 6 32 None
NVDA Options Chain 217.44 Call 227.50 9/11 No 3.00 3.10 3.01 +1.88 +166.38% 25,709 4,078 0.31 0.40 18 64 None
NVDA Options Chain 217.44 Call 240.00 9/18 No 1.24 1.29 1.26 +0.75 +147.06% 25,499 67,810 0.32 0.16 18 64 None
UBER Options Chain 75.24 Call 78.00 9/04 No 0.51 0.53 0.51 +0.23 +82.15% 25,244 6,245 0.42 0.33 8 54 None
INTC Options Chain 88.97 Call 95.00 9/18 No 2.21 2.29 2.25 +0.13 +6.14% 24,140 25,356 0.55 0.34 6 54 None
TSLA Options Chain 356.09 Call 350.00 9/04 No 7.10 7.20 7.15 -2.47 -25.68% 23,756 6,748 0.54 0.58 8 58 None
PLTR Options Chain 179.92 Call 175.00 9/04 No 1.17 1.19 1.17 -5.53 -82.54% 23,718 3,071 0.58 0.20 12 52 None
OXY Options Chain 60.95 Call 65.00 10/16 No 1.14 1.23 1.19 -0.15 -11.20% 23,534 21,401 0.32 0.29 10 62 None
PBR Options Chain 20.33 Call 22.00 10/16 No 0.81 0.86 0.84 +0.19 +29.24% 23,379 5,930 0.43 0.39 17 52 None
DELL Options Chain 459.03 Call 480.00 9/04 Yes 16.80 17.05 17.04 +10.24 +150.59% 23,196 1,726 0.81 0.56 11 52 None
MSTR Options Chain 124.88 Call 140.00 9/04 No 0.09 0.10 0.09 -0.32 -78.05% 23,103 24,388 0.91 0.03 4 53 None
BULL Options Chain 9.13 Call 9.00 9/04 No 0.16 0.18 0.16 -0.12 -42.86% 22,842 27,372 0.68 0.50 3 16 None
MARA Options Chain 10.23 Call 11.00 9/04 No 0.10 0.11 0.10 -0.01 -9.10% 22,835 26,686 0.90 0.26 5 40 None
NVDA Options Chain 217.44 Call 225.00 9/11 No 4.10 4.20 4.15 +2.50 +151.52% 22,826 8,870 0.32 0.48 18 64 None
PLTR Options Chain 179.92 Call 170.00 9/04 No 3.05 3.10 3.06 -8.07 -72.51% 22,294 1,230 0.59 0.43 12 52 None
AAPL Options Chain 325.15 Put 325.00 9/04 No 2.37 2.42 2.41 -0.58 -19.40% 22,218 13,597 0.27 -0.42 9 65 None
TSLA Options Chain 356.09 Call 365.00 9/04 No 1.96 1.97 1.96 -0.87 -30.75% 22,055 10,315 0.58 0.22 8 58 None
ET Options Chain 21.45 Call 22.00 9/18 No 0.15 0.17 0.17 +0.01 +6.25% 21,736 22,206 0.18 0.31 14 65 None
KHC Options Chain 25.87 Call 26.50 9/11 No 0.17 0.22 0.19 +0.04 +26.67% 21,588 1,332 0.25 0.34 7 57 None
ET Options Chain 21.45 Call 21.00 9/04 No 0.49 0.60 0.57 +0.02 +3.64% 21,554 23,221 0.23 0.93 14 65 None
AMZN Options Chain 255.08 Call 257.50 9/04 No 1.40 1.43 1.40 -0.26 -15.67% 21,540 5,148 0.30 0.35 9 61 None
TSLA Options Chain 356.09 Call 370.00 9/04 No 1.23 1.25 1.23 -0.54 -30.51% 21,506 15,919 0.60 0.16 8 58 None
PCG Options Chain 14.06 Call 15.00 10/16 No 0.48 0.63 0.55 -0.20 -26.67% 21,480 7,010 0.62 0.33 13 58 None
NVDA Options Chain 217.44 Call 230.00 9/18 No 3.65 3.75 3.65 +1.95 +114.71% 21,438 60,364 0.32 0.37 18 64 None
GOOGL Options Chain 335.02 Call 340.00 9/04 No 1.94 2.02 2.00 +0.41 +25.79% 21,344 14,232 0.31 0.37 15 73 None
RKT Options Chain 13.03 Call 14.00 9/04 No 0.09 0.13 0.14 +0.10 +250.00% 21,342 19,759 0.64 0.27 6 54 None
MSTR Options Chain 124.88 Call 146.00 9/04 No 0.02 0.03 0.02 -0.16 -88.89% 21,334 20,096 0.96 0.01 4 53 None
RUN Options Chain 8.37 Call 14.00 11/20 No 0.17 0.27 0.21 +0.09 +75.00% 20,205 20,529 0.76 0.12 10 45 None
SOFI Options Chain 17.05 Call 18.00 9/04 No 0.23 0.24 0.24 +0.17 +242.86% 20,202 13,334 0.54 0.41 10 46 None
KHC Options Chain 25.87 Call 27.00 9/11 No 0.05 0.10 0.10 +0.03 +42.86% 20,117 150 0.25 0.18 7 57 None
RUN Options Chain 8.37 Call 19.00 11/20 No 0.03 0.07 0.04 +0.01 +33.34% 20,017 20,348 0.80 0.02 10 45 None
META Options Chain 578.54 Call 600.00 9/04 No 4.35 4.60 4.45 +2.34 +110.90% 19,783 7,892 0.41 0.33 13 74 None
TSLA Options Chain 356.09 Call 352.50 9/04 No 5.85 5.90 5.89 -2.25 -27.65% 19,558 4,826 0.55 0.51 8 58 None
HTZ Options Chain 2.24 Call 3.00 9/18 No 0.06 0.07 0.06 +0.01 +20.00% 19,363 86,488 1.31 0.22 9 23 None
NVDA Options Chain 217.44 Put 210.00 9/04 No 0.11 0.12 0.12 -0.47 -79.67% 19,312 21,519 0.50 -0.01 18 64 None
AMZN Options Chain 255.08 Call 247.50 9/04 No 7.95 8.25 8.16 +0.36 +4.62% 19,283 469 0.32 0.88 9 61 None
NVDA Options Chain 217.44 Put 227.50 9/04 No 3.50 4.35 4.28 -6.35 -59.74% 19,199 3,001 0.36 -0.69 18 64 None
NVDA Options Chain 217.44 Put 207.50 9/04 No 0.09 0.10 0.10 -0.26 -72.23% 19,127 24,262 0.55 0.00 18 64 None
PLTR Options Chain 179.92 Put 165.00 9/04 No 1.09 1.11 1.09 +0.74 +211.43% 18,951 7,693 0.61 -0.32 12 52 None
NOK Options Chain 9.93 Call 10.50 9/04 No 0.03 0.04 0.04 -0.02 -33.34% 18,918 23,968 0.73 0.12 11 44 None
PURR Options Chain 11.36 Call 12.50 9/04 No 0.10 0.15 0.14 -0.06 -30.00% 18,873 1,377 1.51 0.19 3 17 None
PLTR Options Chain 179.92 Put 167.50 9/04 No 1.78 1.82 1.80 +1.31 +267.35% 18,811 1,956 0.59 -0.44 12 52 None
PLTR Options Chain 179.92 Call 180.00 9/04 No 0.40 0.41 0.40 -3.11 -88.61% 18,321 8,943 0.61 0.07 12 52 None
NVDA Options Chain 217.44 Call 225.00 9/18 No 5.80 5.90 5.85 +2.88 +96.97% 18,317 47,152 0.32 0.50 18 64 None
BAC Options Chain 62.06 Call 63.00 9/04 No 0.14 0.15 0.16 +0.05 +45.46% 18,225 17,959 0.23 0.24 12 74 None
TSLA Options Chain 356.09 Put 360.00 9/04 No 10.75 10.85 10.84 +2.70 +33.17% 17,925 4,566 0.56 -0.69 8 58 None
AS Options Chain 29.58 Call 30.00 9/18 No 0.60 0.70 0.61 -0.38 -38.39% 17,906 32,841 0.43 0.36 3 19 None
NVDA Options Chain 217.44 Call 225.00 9/09 No 3.20 3.65 3.36 +2.26 +205.46% 17,768 2,507 0.29 0.48 18 64 None
MARA Options Chain 10.23 Call 12.00 9/04 No 0.01 0.02 0.02 -0.01 -33.34% 17,757 41,654 1.03 0.04 5 40 None
PLTR Options Chain 179.92 Call 190.00 9/04 No 0.08 0.09 0.09 -0.51 -85.00% 17,714 21,818 0.74 0.00 12 52 None
PLTR Options Chain 179.92 Put 170.00 9/04 No 2.81 2.86 2.83 +2.15 +316.18% 17,375 6,179 0.59 -0.57 12 52 None
NVDA Options Chain 217.44 Call 230.00 9/09 No 1.47 1.54 1.50 +1.12 +294.74% 17,287 12,091 0.29 0.28 18 64 None
NOK Options Chain 9.93 Call 10.00 9/04 No 0.12 0.14 0.13 -0.07 -35.00% 17,193 10,552 0.64 0.40 11 44 None
HTZ Options Chain 2.24 Call 2.50 9/04 No 0.03 0.04 0.04 0.00 0.00% 17,156 43,905 1.30 0.32 9 23 None
TSLA Options Chain 356.09 Call 362.50 9/04 No 2.48 2.50 2.47 -1.13 -31.39% 17,093 5,290 0.57 0.26 8 58 None
NFLX Options Chain 80.81 Call 84.00 9/04 No 0.36 0.38 0.37 +0.21 +131.25% 16,949 9,744 0.35 0.28 9 63 None
PLTR Options Chain 179.92 Put 172.50 9/04 No 4.15 4.30 4.15 +3.10 +295.24% 16,705 7,569 0.58 -0.69 12 52 None
NVDA Options Chain 217.44 Call 235.00 9/18 No 2.18 2.25 2.22 +1.29 +138.71% 16,696 39,432 0.32 0.25 18 64 None
TSLA Options Chain 356.09 Put 355.00 9/04 No 7.45 7.55 7.51 +2.11 +39.08% 16,359 5,211 0.55 -0.56 8 58 None
HOOD Options Chain 103.51 Call 110.00 9/04 No 1.00 1.03 1.05 +0.41 +64.07% 16,037 10,638 0.70 0.26 12 56 None
PFE Options Chain 28.55 Put 28.00 9/18 No 0.18 0.20 0.18 -0.12 -40.00% 15,968 53,354 0.23 -0.26 8 58 None
NVDA Options Chain 217.44 Put 212.50 9/04 No 0.16 0.17 0.17 -0.83 -83.00% 15,961 9,988 0.46 -0.03 18 64 None
SOFI Options Chain 17.05 Call 17.50 9/04 No 0.51 0.53 0.52 +0.36 +225.00% 15,899 7,619 0.52 0.67 10 46 None
NFLX Options Chain 80.81 Call 82.00 9/04 No 1.26 1.30 1.26 +0.72 +133.34% 15,860 7,627 0.35 0.65 9 63 None
TSLA Options Chain 356.09 Put 357.50 9/04 No 9.00 9.10 9.10 +2.44 +36.64% 15,711 1,667 0.56 -0.63 8 58 None
NVDA Options Chain 217.44 Call 237.50 9/04 No 0.09 0.10 0.09 +0.04 +80.00% 15,680 24,241 0.42 0.02 18 64 None
MARA Options Chain 10.23 Call 12.50 9/04 No 0.01 0.02 0.01 -0.01 -50.00% 15,467 30,854 1.31 0.01 5 40 None
EOSE Options Chain 3.07 Call 4.00 9/04 No 0.05 0.06 0.06 +0.05 +500.00% 15,433 4,758 1.69 0.19 6 32 None
AAPL Options Chain 325.15 Put 320.00 9/04 No 0.79 0.81 0.80 -0.43 -34.96% 15,289 4,873 0.28 -0.19 9 65 None
RUN Options Chain 8.37 Call 11.00 10/16 No 0.28 0.31 0.29 +0.15 +107.15% 15,264 97 0.67 0.20 10 45 None
GRAB Options Chain 3.46 Put 3.50 10/09 No 0.21 0.23 0.22 +0.03 +15.79% 15,233 165 0.51 -0.48 13 36 None
NVDA Options Chain 217.44 Call 232.50 9/11 No 1.49 1.54 1.48 +0.98 +196.00% 15,231 4,013 0.31 0.24 18 64 None
TSLA Options Chain 356.09 Put 345.00 9/04 No 2.89 2.92 2.91 +0.96 +49.24% 15,220 3,452 0.54 -0.29 8 58 None
SPCX Options Chain 142.23 Call 140.00 9/04 No 2.55 2.59 2.57 -1.47 -36.39% 15,167 12,822 0.51 0.58 5 35 None
EXE Options Chain 100.20 Put 80.00 9/18 No 0.00 0.05 0.05 0.00 0.00% 15,149 49,491 0.49 0.00 3 22 None
IREN Options Chain 36.82 Call 40.00 9/04 No 0.89 0.92 0.91 +0.65 +250.00% 15,148 11,325 0.91 0.38 10 42 None
SPCX Options Chain 142.23 Call 145.00 9/04 No 0.72 0.74 0.71 -0.93 -56.71% 15,124 31,934 0.52 0.25 5 35 None
NVDA Options Chain 217.44 Put 200.00 9/04 No 0.08 0.09 0.08 -0.05 -38.47% 14,566 12,801 0.74 0.00 18 64 None
PCG Options Chain 14.06 Call 12.00 10/16 No 1.73 1.87 1.75 -0.60 -25.54% 14,428 32 0.57 0.74 13 58 None
AMZN Options Chain 255.08 Call 260.00 9/04 No 0.73 0.74 0.74 -0.25 -25.26% 14,337 9,784 0.31 0.21 9 61 None
F Options Chain 13.83 Call 14.00 9/04 No 0.26 0.28 0.27 +0.17 +170.00% 14,262 19,578 0.38 0.48 9 48 None
NVDA Options Chain 217.44 Call 250.00 9/18 No 0.39 0.40 0.39 +0.21 +116.67% 14,238 87,396 0.33 0.06 18 64 None
NVDA Options Chain 217.44 Call 217.50 9/04 No 6.75 7.60 7.50 +4.66 +164.09% 14,145 7,839 0.40 0.86 18 64 None
NVDA Options Chain 217.44 Call 237.50 9/11 No 0.67 0.71 0.68 +0.48 +240.00% 14,064 2,051 0.31 0.13 18 64 None
QS Options Chain 5.47 Call 6.00 9/18 No 0.11 0.14 0.12 +0.01 +9.10% 13,891 5,745 0.68 0.27 10 20 None
GPRO Options Chain 1.23 Call 1.00 9/18 No 0.70 0.75 0.70 +0.42 +150.00% 13,815 22,673 2.76 0.90 9 17 None
TSLA Options Chain 356.09 Call 347.50 9/04 No 8.55 8.65 8.66 -2.79 -24.37% 13,556 958 0.54 0.65 8 58 None
TSLA Options Chain 356.09 Call 357.50 9/04 No 3.85 3.90 3.86 -1.68 -30.33% 13,404 8,065 0.56 0.37 8 58 None
INTC Options Chain 88.97 Call 90.00 9/04 No 1.65 1.68 1.66 +0.10 +6.41% 13,378 17,204 0.62 0.49 6 54 None
GPRO Options Chain 1.23 Call 3.00 9/18 No 0.10 0.15 0.12 +0.07 +140.00% 13,363 7,152 3.37 0.19 9 17 None
NVDA Options Chain 217.44 Call 240.00 9/09 No 0.21 0.22 0.22 +0.17 +340.00% 13,289 30,582 0.30 0.05 18 64 None
META Options Chain 578.54 Call 615.00 9/04 No 1.24 1.32 1.28 +0.57 +80.29% 13,277 7,410 0.43 0.12 13 74 None
MU Options Chain 933.44 Call 950.00 9/04 No 17.75 19.10 18.85 +6.25 +49.61% 13,180 3,689 0.57 0.57 17 75 None
SOFI Options Chain 17.05 Put 17.00 9/04 No 0.05 0.06 0.05 -0.23 -82.15% 13,174 13,160 0.58 -0.15 10 46 None
TSLA Options Chain 356.09 Call 372.50 9/04 No 0.98 1.00 0.96 -0.42 -30.44% 13,127 9,763 0.61 0.13 8 58 None
DELL Options Chain 459.03 Call 485.00 9/04 Yes 13.95 14.20 14.10 +7.90 +127.42% 13,077 834 0.81 0.49 11 52 None
TSLA Options Chain 356.09 Call 380.00 9/04 No 0.52 0.53 0.52 -0.16 -23.53% 12,847 9,753 0.65 0.09 8 58 None
DELL Options Chain 459.03 Put 400.00 9/04 Yes 0.06 0.08 0.07 -12.08 -99.43% 12,590 7,364 1.01 0.00 11 52 None
GPRO Options Chain 1.23 Put 1.50 9/18 No 0.20 0.25 0.21 -0.14 -40.00% 12,515 13,785 2.31 -0.32 9 17 None
NFLX Options Chain 80.81 Call 85.00 9/04 No 0.16 0.17 0.16 +0.07 +77.78% 12,475 9,936 0.35 0.16 9 63 None
PCG Options Chain 14.06 Put 13.00 10/16 No 0.77 0.92 0.83 +0.25 +43.11% 12,467 5,888 0.55 -0.41 13 58 None
SPCX Options Chain 142.23 Call 150.00 9/04 No 0.16 0.17 0.17 -0.38 -69.10% 12,442 31,048 0.55 0.07 5 35 None
COIN Options Chain 176.82 Call 195.00 9/04 No 0.24 0.28 0.27 -0.29 -51.79% 12,402 12,358 0.85 0.06 6 55 None
NVDA Options Chain 217.44 Call 230.00 9/14 No 2.46 2.58 2.50 +1.54 +160.42% 12,336 3,134 0.29 0.33 18 64 None
SPCX Options Chain 142.23 Put 140.00 9/04 No 1.82 1.85 1.82 +0.10 +5.82% 12,330 11,935 0.51 -0.42 5 35 None
HPE Options Chain 50.87 Call 52.00 9/04 Yes 3.15 3.25 3.20 +0.73 +29.56% 12,233 1,018 1.96 0.52 10 54 None
SPCX Options Chain 142.23 Call 142.00 9/04 No 1.61 1.63 1.61 -1.29 -44.49% 12,192 9,164 0.51 0.43 5 35 None
PCG Options Chain 14.06 Call 16.50 9/18 No 0.06 0.32 0.06 -0.14 -70.00% 12,171 9,455 0.88 0.11 13 58 None
PLTR Options Chain 179.92 Put 175.00 9/04 No 5.85 6.10 5.97 +4.36 +270.81% 12,166 6,673 0.57 -0.80 12 52 None
PLTR Options Chain 179.92 Put 160.00 9/04 No 0.39 0.41 0.40 +0.22 +122.23% 12,161 7,165 0.65 -0.13 12 52 None
SOFI Options Chain 17.05 Call 18.50 9/04 No 0.08 0.09 0.08 +0.04 +100.00% 12,158 19,182 0.57 0.19 10 46 None
NVDA Options Chain 217.44 Call 250.00 10/02 No 1.25 1.33 1.30 +0.64 +96.97% 11,985 3,362 0.32 0.13 18 64 None
AAPL Options Chain 325.15 Call 332.50 9/04 No 0.55 0.58 0.55 -0.25 -31.25% 11,952 8,930 0.28 0.18 9 65 None
RKT Options Chain 13.03 Call 15.00 10/16 No 0.45 0.49 0.46 +0.17 +58.63% 11,867 16,185 0.50 0.33 6 54 None
SPCX Options Chain 142.23 Call 144.00 9/04 No 0.95 0.98 0.96 -1.03 -51.76% 11,859 5,811 0.51 0.30 5 35 None
GPRO Options Chain 1.23 Put 1.00 9/18 No 0.00 0.05 0.04 +0.01 +33.34% 11,858 23,384 2.38 -0.10 9 17 None
PLTR Options Chain 179.92 Call 172.50 9/04 No 1.94 1.98 1.96 -7.34 -78.93% 11,807 2,495 0.59 0.31 12 52 None
ASTS Options Chain 56.13 Call 65.00 9/25 No 3.50 3.75 3.64 +2.28 +167.65% 11,529 806 0.75 0.42 4 42 None
PCG Options Chain 14.06 Call 14.00 9/04 No 0.15 0.18 0.15 -0.41 -73.22% 11,513 14,315 1.01 0.28 13 58 None
GME Options Chain 18.81 Call 19.00 9/04 No 0.24 0.26 0.24 -0.03 -11.12% 11,503 14,081 0.46 0.44 15 48 None
SPCX Options Chain 142.23 Call 143.00 9/04 No 1.25 1.27 1.26 -1.15 -47.72% 11,478 8,854 0.51 0.36 5 35 None
PCG Options Chain 14.06 Call 13.50 9/18 No 0.55 0.70 0.70 -0.40 -36.37% 11,389 14,374 0.62 0.49 13 58 None
AAPL Options Chain 325.15 Put 322.50 9/04 No 1.41 1.45 1.43 -0.56 -28.15% 11,383 5,471 0.27 -0.28 9 65 None
DELL Options Chain 459.03 Call 470.00 9/04 Yes 23.40 23.80 23.11 +14.31 +162.62% 11,365 2,358 0.81 0.69 11 52 None
AAPL Options Chain 325.15 Call 335.00 9/04 No 0.31 0.32 0.31 -0.19 -38.00% 11,344 7,753 0.28 0.11 9 65 None
AMZN Options Chain 255.08 Put 260.00 9/04 No 5.30 5.50 5.45 -0.58 -9.62% 11,335 4,661 0.30 -0.79 9 61 None
SPCX Options Chain 142.23 Call 141.00 9/04 No 2.04 2.07 2.04 -1.36 -40.00% 11,331 2,903 0.51 0.51 5 35 None
GOOG Options Chain 332.03 Call 345.00 9/04 No 0.34 0.37 0.36 +0.02 +5.89% 11,310 7,783 0.33 0.09 11 65 None
DELL Options Chain 459.03 Call 450.00 9/04 Yes 40.05 40.50 40.43 +26.10 +182.14% 11,290 1,596 0.82 0.88 11 52 None
NVDA Options Chain 217.44 Call 250.00 10/16 No 2.52 2.58 2.56 +1.10 +75.35% 11,241 63,626 0.32 0.20 18 64 None
NVDA Options Chain 217.44 Call 220.00 9/18 No 8.60 8.80 8.65 +3.80 +78.36% 11,148 47,820 0.33 0.63 18 64 None
NVDA Options Chain 217.44 Put 220.00 9/09 No 1.75 1.90 1.82 -3.13 -63.24% 11,120 956 0.30 -0.31 18 64 None
ONDS Options Chain 7.04 Call 8.00 9/04 No 0.05 0.06 0.05 +0.03 +150.00% 11,096 9,073 0.81 0.23 9 38 None
PCG Options Chain 14.06 Call 18.00 10/16 No 0.14 0.21 0.20 -0.01 -4.77% 11,062 24,782 0.68 0.14 13 58 None
CCJ Options Chain 96.00 Put 80.00 10/16 No 0.65 0.80 0.72 -0.03 -4.00% 11,060 36,206 0.44 -0.10 12 55 None
NVDA Options Chain 217.44 Call 220.00 9/11 No 6.95 7.10 7.10 +3.80 +115.16% 11,040 13,215 0.33 0.66 18 64 None
CPB Options Chain 23.71 Put 22.50 9/04 Yes 0.15 0.20 0.18 -0.03 -14.29% 11,016 5,419 0.93 -0.17 11 44 None
NVDA Options Chain 217.44 Call 227.50 9/18 No 4.65 4.75 4.65 +2.40 +106.67% 10,966 6,861 0.32 0.43 18 64 None
APA Options Chain 44.35 Call 55.00 10/16 No 0.40 0.43 0.41 +0.13 +46.43% 10,943 10,417 0.45 0.12 14 70 None
OXY Options Chain 60.95 Call 75.00 10/16 No 0.17 0.21 0.21 +0.02 +10.53% 10,936 10,573 0.37 0.04 10 62 None
NOK Options Chain 9.93 Call 12.00 11/20 Yes 0.46 0.48 0.48 -0.01 -2.05% 10,901 19,164 0.62 0.30 11 44 None
DIS Options Chain 106.40 Call 112.00 9/04 No 0.06 0.07 0.06 +0.04 +200.00% 10,885 1,475 0.28 0.07 10 62 None
PCG Options Chain 14.06 Call 14.00 10/16 No 0.72 0.85 0.81 -0.26 -24.30% 10,860 6,556 0.57 0.44 13 58 None
SPCX Options Chain 142.23 Put 135.00 9/04 No 0.47 0.49 0.48 -0.06 -11.12% 10,820 10,884 0.55 -0.15 5 35 None
GPRO Options Chain 1.23 Call 1.50 10/16 No 0.45 0.50 0.46 +0.31 +206.67% 10,785 23,007 1.60 0.69 9 17 None
COIN Options Chain 176.82 Call 202.50 9/04 No 0.09 0.17 0.13 -0.09 -40.91% 10,749 11,355 0.94 0.02 6 55 None
AMZN Options Chain 255.08 Call 245.00 9/04 No 10.30 10.60 10.53 +0.26 +2.54% 10,748 663 0.38 0.94 9 61 None
NIO Options Chain 4.06 Call 4.00 9/04 Yes 0.02 0.03 0.02 -0.10 -83.34% 10,716 9,948 0.65 0.21 9 -11 None
PLTR Options Chain 179.92 Call 167.50 9/04 No 4.50 4.60 4.54 -10.35 -69.51% 10,665 272 0.60 0.56 12 52 None
BAC Options Chain 62.06 Call 64.00 9/04 No 0.02 0.03 0.03 0.00 0.00% 10,599 17,229 0.24 0.05 12 74 None
PCG Options Chain 14.06 Call 15.00 1/15 Yes 0.99 1.24 1.05 -0.08 -7.08% 10,466 17,879 0.53 0.41 13 58 None
NVDA Options Chain 217.44 Call 240.00 10/16 No 4.65 4.80 4.70 +1.85 +64.92% 10,401 41,383 0.33 0.30 18 64 None
SMCI Options Chain 36.71 Call 40.00 9/04 No 0.08 0.09 0.08 -0.20 -71.43% 10,376 7,943 0.87 0.07 19 57 None
HTZ Options Chain 2.24 Call 2.50 9/18 No 0.11 0.13 0.12 +0.02 +20.00% 10,374 10,974 1.01 0.44 9 23 None
NVDA Options Chain 217.44 Call 230.00 10/02 No 6.00 6.15 6.08 +2.58 +73.72% 10,372 4,209 0.32 0.42 18 64 None
AMZN Options Chain 255.08 Put 255.00 9/04 No 2.14 2.18 2.18 -0.52 -19.26% 10,332 6,955 0.30 -0.49 9 61 None
AAPL Options Chain 325.15 Put 327.50 9/04 No 3.70 3.85 3.77 -0.67 -15.09% 10,275 803 0.26 -0.58 9 65 None
NVDA Options Chain 217.44 Put 202.50 9/04 No 0.07 0.08 0.08 -0.09 -52.95% 10,250 4,921 0.67 0.00 18 64 None
NVDA Options Chain 217.44 Call 225.00 9/25 No 7.00 7.20 7.05 +3.04 +75.81% 10,224 6,411 0.32 0.51 18 64 None
HPE Options Chain 50.87 Call 55.00 9/04 Yes 1.98 2.02 2.00 +0.55 +37.94% 10,213 6,531 1.96 0.36 10 54 None
NIO Options Chain 4.06 Call 4.00 10/16 Yes 0.21 0.22 0.22 -0.10 -31.25% 10,102 2,805 0.48 0.47 9 -11 None
REI Options Chain 1.50 Call 1.50 9/18 No 0.05 0.10 0.09 0.00 0.00% 10,095 15,141 0.60 0.53 6 40 None
GOOG Options Chain 332.03 Call 335.00 9/04 No 2.39 2.53 2.51 +0.48 +23.65% 10,084 2,873 0.30 0.44 11 65 None
CPB Options Chain 23.71 Put 21.00 9/18 Yes 0.05 0.10 0.10 +0.01 +11.12% 10,070 1,419 0.45 -0.07 11 44 None
DELL Options Chain 459.03 Call 460.00 9/04 Yes 31.20 31.65 30.94 +19.65 +174.05% 10,044 1,610 0.82 0.80 11 52 None
PLTR Options Chain 179.92 Call 177.50 9/04 No 0.68 0.70 0.68 -4.17 -85.98% 10,021 3,407 0.59 0.13 12 52 None
WMB Options Chain 75.23 Put 67.00 10/09 No 0.35 0.75 0.55 +0.09 +19.57% 10,001 10,141 0.32 -0.13 9 63 None
SNOW Options Chain 319.80 Call 330.00 9/11 Yes 11.75 12.35 12.05 -5.35 -30.75% 10,001 431 1.06 0.36 3 54 None
NRG Options Chain 109.51 Call 170.00 9/18 No 0.00 0.05 0.05 -0.05 -50.00% 10,000 10,652 0.81 0.00 9 65 None
PCG Options Chain 14.06 Call 17.00 12/18 Yes 0.45 0.58 0.44 -0.11 -20.00% 9,836 22,416 0.54 0.25 13 58 None
AXP Options Chain 324.75 Call 340.00 9/18 No 2.40 2.55 2.47 +0.77 +45.30% 9,819 1,344 0.22 0.27 12 65 None
MARA Options Chain 10.23 Call 10.50 9/04 No 0.25 0.27 0.27 +0.05 +22.73% 9,790 5,775 0.88 0.51 5 40 None
NVDA Options Chain 217.44 Call 235.00 9/09 No 0.56 0.60 0.58 +0.46 +383.34% 9,775 5,249 0.29 0.13 18 64 None
IREN Options Chain 36.82 Call 43.00 9/04 No 0.17 0.18 0.18 +0.13 +260.00% 9,716 6,856 0.96 0.09 10 42 None
BMNR Options Chain 23.36 Call 30.00 9/18 No 0.14 0.16 0.15 -0.05 -25.00% 9,697 15,988 0.82 0.08 11 32 None
OSCR Options Chain 29.83 Call 34.00 9/18 No 0.55 0.62 0.59 +0.01 +1.73% 9,655 16,527 0.68 0.24 14 47 None
EOSE Options Chain 3.07 Call 4.00 9/11 No 0.11 0.12 0.12 +0.10 +500.00% 9,632 5,530 1.07 0.31 6 32 None
NVDA Options Chain 217.44 Call 255.00 9/18 No 0.23 0.25 0.24 +0.12 +100.00% 9,617 17,239 0.34 0.03 18 64 None
NVDA Options Chain 217.44 Call 227.50 9/09 No 2.25 2.44 2.29 +1.64 +252.31% 9,580 2,227 0.29 0.37 18 64 None
GOOGL Options Chain 335.02 Call 350.00 9/04 No 0.29 0.30 0.29 +0.02 +7.41% 9,546 7,549 0.34 0.08 15 73 None
SOFI Options Chain 17.05 Call 19.00 9/18 No 0.30 0.31 0.31 +0.14 +82.36% 9,534 26,715 0.47 0.28 10 46 None
PLTR Options Chain 179.92 Call 170.00 9/11 No 5.10 5.20 5.15 -6.85 -57.09% 9,517 796 0.48 0.47 12 52 None
BMNR Options Chain 23.36 Call 26.00 9/18 No 0.51 0.53 0.53 -0.11 -17.19% 9,452 5,107 0.72 0.27 11 32 None
NVDA Options Chain 217.44 Call 220.00 10/16 No 13.15 13.40 13.25 +4.04 +43.87% 9,412 111,304 0.34 0.61 18 64 None
PCG Options Chain 14.06 Call 14.50 9/18 No 0.27 0.41 0.29 -0.36 -55.39% 9,398 1,006 0.67 0.31 13 58 None
FSLY Options Chain 20.80 Call 22.50 10/16 No 1.40 1.60 1.46 -0.24 -14.12% 9,350 55 0.78 0.43 7 42 None
SOFI Options Chain 17.05 Put 17.50 9/04 No 0.14 0.15 0.15 -0.45 -75.00% 9,347 14,918 0.54 -0.33 10 46 None
NVDA Options Chain 217.44 Put 210.00 9/18 No 1.56 1.63 1.60 -1.45 -47.55% 9,329 46,500 0.35 -0.17 18 64 None
CMG Options Chain 37.40 Call 37.50 9/18 No 1.61 1.69 1.64 +0.50 +43.86% 9,298 13,644 0.32 0.68 10 54 None
NVDA Options Chain 217.44 Call 242.50 9/04 No 0.02 0.04 0.04 +0.02 +100.00% 9,281 9,296 0.47 0.00 18 64 None
GOOGL Options Chain 335.02 Call 345.00 9/04 No 0.73 0.78 0.76 +0.12 +18.75% 9,152 8,113 0.32 0.17 15 73 None
DELL Options Chain 459.03 Call 440.00 9/18 Yes 56.10 56.65 56.60 +32.63 +136.13% 9,067 8,573 0.60 0.79 11 52 None
SMCI Options Chain 36.71 Call 38.00 9/04 No 0.34 0.35 0.34 -0.39 -53.43% 9,062 4,624 0.79 0.25 19 57 None
DELL Options Chain 459.03 Call 475.00 9/04 Yes 20.00 20.25 20.05 +12.60 +169.13% 9,055 1,620 0.81 0.62 11 52 None
HPE Options Chain 50.87 Call 60.00 9/04 Yes 0.82 0.84 0.83 +0.32 +62.75% 9,034 10,093 1.98 0.17 10 54 None
RKT Options Chain 13.03 Put 10.00 9/18 No 0.01 0.04 0.04 +0.02 +100.00% 9,027 13,697 0.78 -0.01 6 54 None
MSTR Options Chain 124.88 Put 120.00 9/04 No 1.36 1.46 1.37 -0.19 -12.18% 9,024 5,258 0.75 -0.31 4 53 None
UNH Options Chain 396.30 Put 375.00 10/09 No 5.55 6.40 5.95 -0.96 -13.90% 9,008 10 0.30 -0.24 10 58 None
UNH Options Chain 396.30 Put 370.00 10/09 No 4.40 5.40 4.96 -0.74 -12.99% 9,007 47 0.31 -0.20 10 58 None
ORCL Options Chain 141.32 Call 160.00 9/18 Yes 4.55 4.65 4.60 +1.05 +29.58% 8,997 17,656 0.79 0.32 11 66 None
NN Options Chain 15.22 Call 22.00 12/18 No 1.55 1.95 1.84 +0.07 +3.96% 8,990 376 1.07 0.38 4 18 None
NN Options Chain 15.22 Call 22.00 10/16 No 0.40 0.75 0.70 +0.08 +12.91% 8,965 9,773 1.03 0.21 4 18 None
WMT Options Chain 105.92 Call 107.00 9/04 No 0.55 0.57 0.57 +0.03 +5.56% 8,932 5,255 0.24 0.42 8 56 None
DELL Options Chain 459.03 Put 450.00 9/04 Yes 1.30 1.35 1.35 -39.15 -96.67% 8,930 588 0.82 -0.12 11 52 None
NVDA Options Chain 217.44 Put 170.00 9/04 No 0.02 0.03 0.02 +0.01 +100.00% 8,904 16,630 1.42 0.00 18 64 None
NVDA Options Chain 217.44 Call 245.00 9/18 No 0.68 0.72 0.71 +0.42 +144.83% 8,891 35,581 0.32 0.10 18 64 None
VALE Options Chain 15.12 Call 17.00 9/18 No 0.07 0.09 0.07 +0.04 +133.34% 8,878 29,092 0.34 0.13 9 54 None
AMZN Options Chain 255.08 Call 255.00 9/04 No 2.50 2.54 2.48 -0.27 -9.82% 8,820 3,568 0.30 0.51 9 61 None
KO Options Chain 88.00 Call 90.00 9/04 No 0.05 0.09 0.08 -0.01 -11.12% 8,800 8,850 0.19 0.18 9 61 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
CIFR Options Chain 14.58 Call 16.00 9/04 No 0.20 0.22 0.22 +0.10 +83.34% 8,764 7,185 1.03 0.27 5 38 None
META Options Chain 578.54 Call 620.00 9/04 No 0.80 0.85 0.83 +0.36 +76.60% 8,747 3,236 0.44 0.08 13 74 None
SNOW Options Chain 319.80 Call 360.00 9/11 Yes 4.60 4.75 4.72 -3.22 -40.56% 8,744 457 1.01 0.18 3 54 None
DELL Options Chain 459.03 Call 520.00 9/04 Yes 2.88 2.97 2.90 +0.60 +26.09% 8,739 1,183 0.84 0.12 11 52 None
TSLA Options Chain 356.09 Call 375.00 9/04 No 0.79 0.80 0.79 -0.30 -27.53% 8,719 8,563 0.62 0.12 8 58 None
META Options Chain 578.54 Call 595.00 9/04 No 6.30 6.45 6.39 +3.39 +113.00% 8,697 1,059 0.41 0.43 13 74 None
ONDS Options Chain 7.04 Call 7.50 9/04 No 0.23 0.24 0.23 +0.17 +283.34% 8,688 5,292 0.72 0.62 9 38 None
AAPL Options Chain 325.15 Call 340.00 9/04 No 0.09 0.10 0.10 -0.08 -44.45% 8,671 14,589 0.30 0.04 9 65 None
MSTR Options Chain 124.88 Call 125.00 9/04 No 2.02 2.18 2.10 -1.51 -41.83% 8,657 2,272 0.79 0.41 4 53 None
GOOG Options Chain 332.03 Call 340.00 9/04 No 0.92 0.99 0.95 +0.11 +13.10% 8,636 3,622 0.30 0.21 11 65 None
NVDA Options Chain 217.44 Call 215.00 9/04 No 9.60 10.00 9.70 +5.45 +128.24% 8,602 10,457 0.43 0.93 18 64 None
NVDA Options Chain 217.44 Put 200.00 10/16 No 2.53 2.58 2.56 -0.99 -27.89% 8,594 41,607 0.37 -0.17 18 64 None
JBLU Options Chain 4.47 Put 4.50 9/04 No 0.02 0.04 0.04 -0.07 -63.64% 8,591 1,384 0.52 -0.23 8 26 None
BMNR Options Chain 23.36 Put 12.00 9/11 No 0.00 0.01 0.01 0.00 0.00% 8,551 10 1.71 0.00 11 32 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 356.09 Put 340.00 9/04 No 1.66 1.67 1.68 +0.58 +52.73% 8,496 5,011 0.55 -0.20 8 58 None
NU Options Chain 14.46 Call 16.00 9/18 No 0.20 0.25 0.26 +0.19 +271.43% 8,479 35,260 0.35 0.32 16 57
Growth Stock List
MU Options Chain 933.44 Call 980.00 9/04 No 6.35 7.10 7.07 +1.92 +37.29% 8,473 3,056 0.57 0.29 17 75 None
XE Options Chain 18.41 Call 35.00 10/16 No 0.15 0.20 0.18 -0.05 -21.74% 8,457 11,705 1.13 0.07 3 18 None
HOOD Options Chain 103.51 Call 108.00 9/04 No 1.65 1.70 1.69 +0.68 +67.33% 8,455 4,412 0.69 0.39 12 56 None
PLTR Options Chain 179.92 Call 175.00 9/11 No 2.95 3.05 2.97 -5.35 -64.31% 8,445 1,605 0.47 0.32 12 52 None
TSLA Options Chain 356.09 Call 345.00 9/04 No 10.20 10.30 10.25 -2.98 -22.53% 8,414 2,063 0.54 0.71 8 58 None
NVDA Options Chain 217.44 Put 197.50 9/04 No 0.07 0.08 0.08 -0.03 -27.28% 8,387 4,903 0.81 0.00 18 64 None
NVDA Options Chain 217.44 Put 180.00 9/04 No 0.03 0.04 0.04 +0.01 +33.34% 8,357 15,533 1.19 0.00 18 64 None
CORZ Options Chain 16.22 Put 15.00 9/18 No 0.28 0.34 0.36 -0.09 -20.00% 8,305 10,241 0.69 -0.23 5 29 None
F Options Chain 13.83 Put 14.00 9/04 No 0.09 0.10 0.09 -0.23 -71.88% 8,248 5,477 0.36 -0.52 9 48 None
INTC Options Chain 88.97 Call 91.00 9/04 No 1.21 1.24 1.24 +0.01 +0.82% 8,225 8,247 0.62 0.39 6 54 None
AAPL Options Chain 325.15 Call 330.00 9/09 No 2.80 2.88 2.83 -0.07 -2.42% 8,222 3,522 0.26 0.38 9 65 None
NVDA Options Chain 217.44 Call 245.00 10/16 No 3.45 3.55 3.49 +1.44 +70.25% 8,217 24,543 0.32 0.25 18 64 None
NVDA Options Chain 217.44 Call 230.00 10/16 No 8.15 8.25 8.15 +2.85 +53.78% 8,215 40,718 0.33 0.44 18 64 None
FIGR Options Chain 33.70 Put 30.00 9/11 No 0.35 0.45 0.36 +0.16 +80.00% 8,163 59 0.73 -0.17 3 20 None
APLD Options Chain 24.22 Call 30.00 9/04 No 0.00 0.01 0.01 -0.01 -50.00% 8,147 2,382 1.21 0.00 3 19 None
FIGR Options Chain 33.70 Put 35.00 9/04 No 2.00 2.30 2.11 +0.80 +61.07% 8,143 8,479 0.94 -0.75 3 20 None
NRG Options Chain 109.51 Call 130.00 9/18 No 0.15 0.40 0.30 +0.05 +20.00% 8,137 8,947 0.45 0.05 9 65 None
FIGR Options Chain 33.70 Call 39.00 9/04 No 0.00 0.10 0.01 -0.19 -95.00% 8,128 8,476 1.39 0.02 3 20 None
FIGR Options Chain 33.70 Call 34.50 9/11 No 0.80 1.15 1.10 -1.56 -58.65% 8,121 1 0.73 0.41 3 20 None
AAPL Options Chain 325.15 Put 317.50 9/04 No 0.43 0.44 0.43 -0.31 -41.90% 8,094 6,346 0.29 -0.13 9 65 None
NVDA Options Chain 217.44 Put 217.50 9/09 No 0.88 1.32 1.22 -2.48 -67.03% 8,030 890 0.30 -0.22 18 64 None
PLTR Options Chain 179.92 Call 182.50 9/11 No 1.15 1.17 1.17 -3.23 -73.41% 8,018 470 0.47 0.15 12 52 None
AVGO Options Chain 371.27 Call 400.00 9/04 Yes 4.90 5.00 4.94 -0.56 -10.19% 7,998 8,860 1.35 0.22 13 64 None
RIOT Options Chain 17.79 Call 20.00 9/18 No 0.70 0.75 0.72 +0.23 +46.94% 7,960 19,853 0.77 0.30 6 43 None
IREN Options Chain 36.82 Call 38.00 9/04 No 2.03 2.11 2.01 +1.31 +187.15% 7,959 6,733 0.90 0.68 10 42 None
PYPL Options Chain 52.40 Call 55.00 9/04 No 0.30 0.34 0.33 +0.24 +266.67% 7,938 10,119 0.42 0.31 14 60 None
NVDA Options Chain 217.44 Put 230.00 9/04 No 6.15 6.45 6.25 -6.20 -49.80% 7,817 4,635 0.37 -0.81 18 64 None
GPRO Options Chain 1.23 Call 2.00 10/16 No 0.35 0.40 0.38 +0.28 +280.00% 7,808 19,021 1.85 0.54 9 17 None
APH Options Chain 163.30 Put 135.00 10/16 No 1.10 1.40 1.32 +0.10 +8.20% 7,807 3,970 0.43 -0.11 9 59 None
MU Options Chain 933.44 Call 960.00 9/04 No 13.05 14.20 13.40 +4.24 +46.29% 7,765 1,514 0.57 0.48 17 75 None
MSFT Options Chain 501.02 Call 500.00 9/04 No 2.60 2.90 2.75 -2.85 -50.90% 7,762 1,895 0.27 0.39 14 72 None
NU Options Chain 14.46 Put 14.00 11/20 No 0.66 0.69 0.69 -0.23 -25.00% 7,742 9,013 0.48 -0.29 16 57
Growth Stock List
META Options Chain 578.54 Call 610.00 9/04 No 1.77 2.00 1.96 +0.96 +96.00% 7,716 2,238 0.42 0.17 13 74 None
GPRO Options Chain 1.23 Call 5.00 10/16 No 0.10 0.15 0.15 +0.10 +200.00% 7,677 22,022 2.53 0.19 9 17 None
AMZN Options Chain 255.08 Put 262.50 9/04 No 7.50 7.75 7.62 -0.66 -7.98% 7,670 2,492 0.30 -0.88 9 61 None
VST Options Chain 138.08 Call 160.00 9/18 No 0.45 0.57 0.48 +0.13 +37.15% 7,661 11,228 0.42 0.08 7 54 None
TSLA Options Chain 356.09 Call 400.00 9/11 No 0.76 0.78 0.76 -0.05 -6.18% 7,659 15,916 0.51 0.08 8 58 None
VST Options Chain 138.08 Call 175.00 9/18 No 0.06 0.09 0.09 -0.01 -10.00% 7,647 10,975 0.47 0.01 7 54 None
PLTR Options Chain 179.92 Call 185.00 9/04 No 0.16 0.17 0.16 -1.43 -89.94% 7,645 6,560 0.67 0.02 12 52 None
NVDA Options Chain 217.44 Put 190.00 10/16 No 1.41 1.46 1.43 -0.53 -27.05% 7,644 17,204 0.39 -0.12 18 64 None
INTC Options Chain 88.97 Call 95.00 9/04 No 0.30 0.31 0.30 -0.07 -18.92% 7,633 15,068 0.66 0.13 6 54 None
TSLA Options Chain 356.09 Put 347.50 9/04 No 3.75 3.85 3.70 +1.13 +43.97% 7,612 2,883 0.54 -0.35 8 58 None
INTC Options Chain 88.97 Call 92.00 9/04 No 0.88 0.90 0.88 -0.04 -4.35% 7,605 5,020 0.63 0.31 6 54 None
DELL Options Chain 459.03 Put 440.00 9/04 Yes 0.62 0.70 0.70 -31.75 -97.85% 7,603 1,450 0.83 -0.06 11 52 None
NVDA Options Chain 217.44 Put 215.00 9/09 No 0.77 0.85 0.80 -1.82 -69.47% 7,565 3,204 0.31 -0.16 18 64 None
ORCL Options Chain 141.32 Call 150.00 9/04 No 1.02 1.11 1.05 +0.52 +98.12% 7,551 7,041 0.60 0.27 11 66 None
ARRY Options Chain 4.36 Put 4.00 10/16 No 0.15 0.20 0.18 -0.07 -28.00% 7,551 363 0.72 -0.25 9 32 None
DELL Options Chain 459.03 Call 490.00 9/04 Yes 11.50 11.65 11.55 +6.20 +115.89% 7,542 3,059 0.81 0.42 11 52 None
NFLX Options Chain 80.81 Put 82.00 9/04 No 0.51 0.53 0.52 -1.11 -68.10% 7,532 3,168 0.34 -0.35 9 63 None
RKT Options Chain 13.03 Call 13.50 9/25 No 0.74 0.80 0.76 +0.30 +65.22% 7,511 212 0.51 0.55 6 54 None
F Options Chain 13.83 Call 14.50 9/04 No 0.04 0.05 0.05 +0.02 +66.67% 7,509 9,536 0.41 0.10 9 48 None
DELL Options Chain 459.03 Call 510.00 9/04 Yes 4.70 4.85 4.73 +1.63 +52.59% 7,508 1,079 0.83 0.20 11 52 None
RKT Options Chain 13.03 Put 11.00 9/25 No 0.01 0.09 0.06 -0.01 -14.29% 7,502 7 0.56 -0.05 6 54 None
NVDA Options Chain 217.44 Call 220.00 9/09 No 6.00 6.40 6.34 +3.68 +138.35% 7,491 4,168 0.30 0.69 18 64 None
PLTR Options Chain 179.92 Call 195.00 9/04 No 0.05 0.06 0.05 -0.19 -79.17% 7,466 16,471 0.84 0.00 12 52 None
WMT Options Chain 105.92 Call 110.00 9/25 No 1.04 1.08 1.06 +0.05 +4.95% 7,416 1,680 0.21 0.30 8 56 None
NVDA Options Chain 217.44 Call 235.00 10/16 No 6.20 6.35 6.30 +2.40 +61.54% 7,405 24,029 0.33 0.37 18 64 None
GOOGL Options Chain 335.02 Call 337.50 9/04 No 2.98 3.05 3.00 +0.44 +17.19% 7,332 1,629 0.31 0.49 15 73 None
RUN Options Chain 8.37 Call 9.00 9/04 No 0.23 0.29 0.24 +0.20 +500.00% 7,324 1,841 0.69 0.31 10 45 None
NVDA Options Chain 217.44 Call 237.50 9/09 No 0.33 0.36 0.35 +0.27 +337.50% 7,252 660 0.29 0.09 18 64 None
NVDA Options Chain 217.44 Call 255.00 10/16 No 1.82 1.87 1.84 +0.80 +76.93% 7,246 14,074 0.33 0.16 18 64 None
BMNR Options Chain 23.36 Put 14.00 9/25 No 0.00 0.07 0.06 +0.02 +50.00% 7,241 17 0.97 0.00 11 32 None
KO Options Chain 88.00 Call 91.00 9/04 No 0.01 0.03 0.02 -0.03 -60.00% 7,222 13,491 0.20 0.05 9 61 None
WMT Options Chain 105.92 Call 117.00 9/11 No 0.02 0.04 0.04 -0.02 -33.34% 7,209 26,928 0.27 0.01 8 56 None
SMCI Options Chain 36.71 Call 37.00 9/04 No 0.64 0.67 0.67 -0.43 -39.10% 7,198 6,992 0.79 0.40 19 57 None
NVDA Options Chain 217.44 Put 195.00 9/09 No 0.13 0.14 0.13 -0.05 -27.78% 7,181 443 0.51 0.00 18 64 None
NVDA Options Chain 217.44 Put 217.50 9/11 No 1.86 1.93 1.91 -2.52 -56.89% 7,176 5,876 0.33 -0.27 18 64 None
GOOGL Options Chain 335.02 Call 342.50 9/04 No 1.21 1.27 1.24 +0.24 +24.00% 7,164 4,900 0.32 0.26 15 73 None
META Options Chain 578.54 Call 590.00 9/04 No 8.80 9.10 9.00 +4.70 +109.31% 7,163 4,397 0.41 0.54 13 74 None
HOOD Options Chain 103.51 Call 110.00 9/11 No 2.61 2.80 2.77 +1.02 +58.29% 7,150 3,034 0.60 0.38 12 56 None
ORCL Options Chain 141.32 Call 170.00 9/11 Yes 1.95 2.03 2.00 +0.63 +45.99% 7,141 3,940 0.97 0.18 11 66 None
PLTR Options Chain 179.92 Call 177.50 9/11 No 2.20 2.26 2.12 -5.61 -72.58% 7,112 360 0.47 0.25 12 52 None
HTZ Options Chain 2.24 Call 2.50 9/11 No 0.07 0.09 0.07 +0.01 +16.67% 7,086 7,886 1.06 0.41 9 23 None
TSLA Options Chain 356.09 Put 327.50 9/04 No 0.41 0.42 0.42 +0.13 +44.83% 7,040 1,028 0.61 -0.07 8 58 None
NU Options Chain 14.46 Call 16.00 10/02 No 0.40 0.45 0.44 +0.24 +120.00% 7,035 497 0.37 0.40 16 57
Growth Stock List
ASTS Options Chain 56.13 Call 65.00 9/04 No 0.65 0.70 0.68 +0.61 +871.43% 7,012 2,434 0.88 0.20 4 42 None
PLTR Options Chain 179.92 Call 192.50 9/04 No 0.05 0.07 0.06 -0.31 -83.79% 7,004 14,843 0.79 0.00 12 52 None
HPE Options Chain 50.87 Call 54.00 9/04 Yes 2.32 2.34 2.34 +0.60 +34.49% 6,990 806 1.96 0.41 10 54 None
TSLA Options Chain 356.09 Call 367.50 9/04 No 1.56 1.57 1.57 -0.70 -30.84% 6,983 3,771 0.59 0.18 8 58 None
PLTR Options Chain 179.92 Put 162.50 9/04 No 0.65 0.67 0.65 +0.40 +160.00% 6,949 1,888 0.62 -0.22 12 52 None
PURR Options Chain 11.36 Call 12.00 9/04 No 0.20 0.25 0.25 -0.05 -16.67% 6,916 2,480 1.41 0.29 3 17 None
GPRO Options Chain 1.23 Call 1.00 10/16 No 0.65 0.80 0.75 +0.43 +134.38% 6,913 13,486 1.07 0.87 9 17 None
NVDA Options Chain 217.44 Call 225.00 10/16 No 10.45 10.60 10.54 +3.44 +48.46% 6,911 19,907 0.33 0.53 18 64 None
AAPL Options Chain 325.15 Call 322.50 9/04 No 4.35 4.55 4.35 -0.50 -10.31% 6,891 8,141 0.28 0.72 9 65 None
RKT Options Chain 13.03 Call 13.50 9/11 No 0.46 0.53 0.55 +0.31 +129.17% 6,879 2,242 0.49 0.55 6 54 None
PLTR Options Chain 179.92 Put 170.00 9/18 No 6.30 6.45 6.45 +3.37 +109.42% 6,878 5,100 0.46 -0.51 12 52 None
HPE Options Chain 50.87 Put 50.00 9/18 Yes 2.60 2.70 2.63 -0.47 -15.17% 6,877 8,631 0.82 -0.39 10 54 None
INTC Options Chain 88.97 Call 94.00 9/04 No 0.44 0.45 0.42 -0.08 -16.00% 6,821 9,209 0.65 0.17 6 54 None
NVDA Options Chain 217.44 Put 220.00 9/11 No 2.58 2.67 2.65 -3.61 -57.67% 6,724 4,219 0.32 -0.34 18 64 None
NVDA Options Chain 217.44 Put 220.00 9/18 No 4.05 4.20 4.15 -3.20 -43.54% 6,715 20,957 0.33 -0.37 18 64 None
SOFI Options Chain 17.05 Call 19.00 9/04 No 0.03 0.04 0.03 0.00 0.00% 6,697 25,642 0.62 0.09 10 46 None
NVDA Options Chain 217.44 Put 215.00 9/11 No 1.33 1.39 1.35 -2.02 -59.95% 6,660 7,824 0.34 -0.20 18 64 None
NVDA Options Chain 217.44 Call 222.50 9/09 No 4.45 5.80 4.70 +3.00 +176.48% 6,615 1,892 0.30 0.59 18 64 None
NU Options Chain 14.46 Call 15.00 9/04 No 0.41 0.50 0.43 +0.35 +437.50% 6,615 8,675 0.41 0.78 16 57
Growth Stock List
SPCX Options Chain 142.23 Put 137.00 9/04 No 0.82 0.84 0.85 -0.01 -1.17% 6,615 3,127 0.52 -0.22 5 35 None
WULF Options Chain 14.65 Call 16.00 11/20 No 2.01 2.06 2.01 +0.15 +8.07% 6,598 22,120 0.86 0.51 2 37 None
ORCL Options Chain 141.32 Call 155.00 9/04 No 0.35 0.37 0.35 +0.15 +75.00% 6,597 5,785 0.65 0.11 11 66 None
KO Options Chain 88.00 Call 89.00 9/11 No 0.58 0.76 0.69 +0.14 +25.46% 6,571 187 0.17 0.49 9 61 None
HPE Options Chain 50.87 Call 53.00 9/04 Yes 2.74 2.75 2.75 +0.66 +31.58% 6,550 11,522 1.98 0.46 10 54 None
INTC Options Chain 88.97 Call 100.00 9/18 No 1.17 1.22 1.17 +0.03 +2.64% 6,504 54,556 0.56 0.20 6 54 None
NVDA Options Chain 217.44 Call 250.00 9/04 No 0.00 0.01 0.01 -0.01 -50.00% 6,498 15,420 0.54 0.00 18 64 None
UBER Options Chain 75.24 Put 76.00 9/04 No 0.64 0.66 0.65 -0.82 -55.79% 6,494 1,185 0.42 -0.34 8 54 None
REPX Options Chain 39.43 Call 45.00 9/18 No 0.20 0.25 0.25 -0.02 -7.41% 6,473 904 0.44 0.07 13 55
Small Cap Stock List
PLTR Options Chain 179.92 Call 182.50 9/04 No 0.24 0.25 0.25 -2.13 -89.50% 6,452 4,146 0.63 0.04 12 52 None
MRVL Options Chain 210.39 Call 300.00 10/16 No 1.33 1.41 1.35 -0.41 -23.30% 6,447 10,079 0.67 0.07 14 62 None
TSLA Options Chain 356.09 Call 355.00 9/11 No 8.35 8.40 8.30 -1.80 -17.83% 6,435 1,823 0.42 0.47 8 58 None
KO Options Chain 88.00 Call 91.00 9/11 No 0.14 0.21 0.19 +0.04 +26.67% 6,420 1,214 0.17 0.18 9 61 None
LAES Options Chain 2.39 Call 2.50 9/04 No 0.01 0.03 0.02 0.00 0.00% 6,418 9,880 0.86 0.25 8 19 None
DKNG Options Chain 23.57 Call 30.00 11/20 No 0.95 1.00 0.99 +0.29 +41.43% 6,410 110,076 0.56 0.28 6 44 None
MU Options Chain 933.44 Put 900.00 9/04 No 1.55 1.69 1.60 -5.53 -77.56% 6,395 3,401 0.60 -0.09 17 75 None
MSTR Options Chain 124.88 Call 141.00 9/04 No 0.07 0.10 0.05 -0.31 -86.12% 6,358 13,097 0.93 0.02 4 53 None
NVAX Options Chain 10.12 Call 11.00 9/04 No 0.08 0.09 0.08 -0.06 -42.86% 6,328 1,257 1.00 0.23 9 26 None
AMZN Options Chain 255.08 Call 235.00 9/04 No 20.05 20.50 20.35 +0.46 +2.32% 6,286 414 0.67 1.00 9 61 None
MRVL Options Chain 210.39 Call 230.00 9/04 No 0.17 0.18 0.17 -0.45 -72.59% 6,263 8,109 0.80 0.04 14 62 None
NTSK Options Chain 14.05 Call 17.50 9/18 No 0.45 0.50 0.48 -0.12 -20.00% 6,263 9,203 1.34 0.24 3 17 None
INTC Options Chain 88.97 Call 93.00 9/04 No 0.62 0.64 0.63 -0.06 -8.70% 6,239 3,914 0.64 0.23 6 54 None
EYPT Options Chain 4.54 Call 10.00 10/16 No 0.25 0.30 0.30 +0.15 +100.00% 6,236 2,146 1.90 0.19 8 -5 None
NVDA Options Chain 217.44 Put 200.00 9/18 No 0.64 0.67 0.65 -0.52 -44.45% 6,226 44,328 0.40 -0.06 18 64 None
NFLX Options Chain 80.81 Put 81.00 9/04 No 0.24 0.26 0.25 -0.84 -77.07% 6,215 3,169 0.35 -0.20 9 63 None
SPCX Options Chain 142.23 Put 85.00 10/16 No 0.24 0.27 0.26 -0.02 -7.15% 6,213 27,457 0.74 -0.01 5 35 None
PBR Options Chain 20.33 Call 22.00 9/18 No 0.25 0.29 0.25 +0.07 +38.89% 6,109 10,482 0.38 0.29 17 52 None
SNOW Options Chain 319.80 Call 375.00 9/04 Yes 2.04 2.22 2.22 -1.93 -46.51% 6,104 1,638 1.93 0.12 3 54 None
MSFT Options Chain 501.02 Put 495.00 9/04 No 2.81 3.30 3.20 +0.72 +29.04% 6,095 1,599 0.28 -0.42 14 72 None
CLSK Options Chain 11.08 Call 12.00 9/18 No 0.48 0.50 0.47 +0.04 +9.31% 6,066 18,613 0.78 0.40 10 40 None
SRPT Options Chain 21.33 Call 25.00 10/16 No 1.90 2.20 2.04 +1.15 +129.22% 6,063 867 0.90 0.45 7 42 None
ECHO Options Chain 86.25 Put 75.00 10/16 No 0.85 1.00 0.85 -0.28 -24.78% 6,046 912 0.42 -0.14 4 53 None
EOSE Options Chain 3.07 Call 3.00 9/11 No 0.62 0.67 0.67 +0.47 +235.00% 6,042 1,706 0.93 0.89 6 32 None
SPCX Options Chain 142.23 Put 139.00 9/04 No 1.41 1.44 1.44 +0.04 +2.86% 6,034 9,929 0.51 -0.34 5 35 None
MARA Options Chain 10.23 Put 10.00 9/04 No 0.10 0.11 0.10 -0.11 -52.39% 6,033 9,605 0.90 -0.22 5 40 None
NVDA Options Chain 217.44 Put 190.00 9/04 No 0.05 0.07 0.07 +0.01 +16.67% 5,989 34,375 0.99 0.00 18 64 None
BMNR Options Chain 23.36 Call 24.00 9/04 No 0.23 0.25 0.24 -0.20 -45.46% 5,980 7,735 0.76 0.32 11 32 None
MSTR Options Chain 124.88 Call 130.00 9/04 No 0.81 0.85 0.84 -0.92 -52.28% 5,950 11,841 0.84 0.20 4 53 None
AMZN Options Chain 255.08 Put 252.50 9/04 No 1.19 1.21 1.19 -0.46 -27.88% 5,944 3,603 0.30 -0.33 9 61 None
NVDA Options Chain 217.44 Put 227.50 9/11 No 6.00 6.25 6.25 -5.18 -45.32% 5,944 892 0.31 -0.60 18 64 None
AGNC Options Chain 10.63 Put 9.00 12/18 Yes 0.10 0.13 0.10 -0.02 -16.67% 5,936 31,829 0.27 -0.05 16 61 None
TTD Options Chain 13.78 Call 14.00 9/04 No 0.48 0.55 0.49 +0.28 +133.34% 5,909 6,465 0.61 0.74 12 40 None
NVDA Options Chain 217.44 Put 222.50 9/09 No 2.68 2.75 2.71 -4.38 -61.78% 5,890 274 0.29 -0.41 18 64 None
PCG Options Chain 14.06 Call 18.00 9/18 No 0.06 0.20 0.08 -0.07 -46.67% 5,888 77,082 1.02 0.05 13 58 None
DELL Options Chain 459.03 Put 420.00 9/04 Yes 0.15 0.17 0.17 -20.83 -99.19% 5,884 1,956 0.91 -0.02 11 52 None
AVGO Options Chain 371.27 Call 380.00 9/18 Yes 13.50 13.85 13.68 -0.77 -5.33% 5,875 8,904 0.58 0.42 13 64 None
NVDA Options Chain 217.44 Put 185.00 9/04 No 0.04 0.06 0.04 0.00 0.00% 5,863 13,292 1.10 0.00 18 64 None
NVDA Options Chain 217.44 Call 232.50 9/09 No 0.92 0.98 0.95 +0.75 +375.00% 5,862 4,015 0.29 0.19 18 64 None
GPRO Options Chain 1.23 Put 1.00 10/16 No 0.00 0.05 0.05 -0.01 -16.67% 5,859 7,579 1.47 -0.13 9 17 None
NIO Options Chain 4.06 Put 4.00 9/04 Yes 0.14 0.16 0.15 +0.09 +150.00% 5,839 12,051 0.43 -0.79 9 -11 None
MU Options Chain 933.44 Call 970.00 9/04 No 9.55 10.05 9.80 +2.85 +41.01% 5,837 2,440 0.57 0.38 17 75 None
SOFI Options Chain 17.05 Call 18.00 9/11 No 0.45 0.46 0.45 +0.24 +114.29% 5,790 4,971 0.44 0.46 10 46 None
NVDA Options Chain 217.44 Put 225.00 9/11 No 4.65 4.80 4.75 -4.98 -51.19% 5,771 4,505 0.32 -0.52 18 64 None
AAPL Options Chain 325.15 Call 325.00 9/09 No 4.80 5.05 4.90 -0.25 -4.86% 5,761 2,548 0.27 0.55 9 65 None
NVDA Options Chain 217.44 Put 225.00 9/09 No 3.75 3.90 3.90 -5.19 -57.10% 5,746 551 0.29 -0.52 18 64 None
MU Options Chain 933.44 Call 940.00 9/04 No 22.75 25.55 26.00 +9.20 +54.77% 5,745 1,941 0.58 0.67 17 75 None
NVDA Options Chain 217.44 Put 215.00 9/18 No 2.56 2.64 2.59 -2.16 -45.48% 5,744 19,412 0.34 -0.26 18 64 None
NVDA Options Chain 217.44 Put 210.00 9/11 No 0.69 0.73 0.72 -1.16 -61.71% 5,736 7,937 0.36 -0.11 18 64 None
MSFT Options Chain 501.02 Call 505.00 9/04 No 1.25 1.54 1.31 -1.89 -59.07% 5,716 4,643 0.28 0.22 14 72 None
SOFI Options Chain 17.05 Put 17.00 9/18 No 0.32 0.34 0.33 -0.31 -48.44% 5,713 22,105 0.47 -0.28 10 46 None
SNOW Options Chain 319.80 Call 355.00 9/11 Yes 5.35 5.85 5.57 -3.47 -38.39% 5,704 61 1.02 0.21 3 54 None
NIO Options Chain 4.06 Call 4.00 9/18 Yes 0.10 0.12 0.12 -0.08 -40.00% 5,681 41,342 0.51 0.39 9 -11 None
AMZN Options Chain 255.08 Call 252.50 9/04 No 3.95 4.15 4.03 -0.17 -4.05% 5,667 1,641 0.31 0.67 9 61 None
COIN Options Chain 176.82 Call 190.00 9/04 No 0.50 0.55 0.52 -0.51 -49.52% 5,661 6,530 0.81 0.11 6 55 None
HOOD Options Chain 103.51 Call 120.00 11/20 No 8.45 8.70 8.70 +1.65 +23.41% 5,645 4,820 0.66 0.42 12 56 None
SOUN Options Chain 6.85 Call 7.00 9/04 No 0.10 0.11 0.11 -0.01 -8.34% 5,631 4,347 0.73 0.31 3 16 None
HOOD Options Chain 103.51 Call 120.00 9/18 No 1.54 1.63 1.62 +0.61 +60.40% 5,602 12,264 0.62 0.20 12 56 None
RIOT Options Chain 17.79 Call 19.50 9/04 No 0.17 0.19 0.18 +0.06 +50.00% 5,595 4,010 0.85 0.12 6 43 None
SPCX Options Chain 142.23 Put 138.00 9/04 No 1.08 1.10 1.11 0.00 0.00% 5,574 6,264 0.52 -0.28 5 35 None
RUN Options Chain 8.37 Call 9.50 9/04 No 0.06 0.08 0.07 +0.06 +600.00% 5,573 2,836 0.82 0.08 10 45 None
DELL Options Chain 459.03 Put 430.00 9/04 Yes 0.30 0.35 0.35 -26.64 -98.71% 5,550 2,944 0.85 -0.03 11 52 None
PCG Options Chain 14.06 Call 14.00 9/18 No 0.37 0.47 0.45 -0.39 -46.43% 5,525 9,316 0.61 0.39 13 58 None
AAPL Options Chain 325.15 Call 330.00 9/11 No 3.50 3.65 3.50 -0.30 -7.90% 5,491 5,994 0.27 0.40 9 65 None
HOOD Options Chain 103.51 Call 107.00 9/04 No 2.09 2.15 2.15 +0.87 +67.97% 5,480 1,740 0.69 0.46 12 56 None
BSX Options Chain 48.10 Call 55.00 9/18 No 0.15 0.25 0.20 +0.05 +33.34% 5,465 39,554 0.43 0.12 12 62 None
SOFI Options Chain 17.05 Call 17.00 9/04 No 0.92 0.95 0.90 +0.54 +150.00% 5,430 3,168 0.58 0.85 10 46 None
NTSK Options Chain 14.05 Call 15.00 9/18 No 1.05 1.15 1.10 -0.10 -8.34% 5,411 5,146 1.34 0.44 3 17 None
AMZN Options Chain 255.08 Call 260.00 9/11 No 2.35 2.42 2.40 -0.10 -4.00% 5,407 1,988 0.27 0.33 9 61 None
KOPN Options Chain 4.21 Call 5.00 10/16 No 0.25 0.30 0.30 +0.03 +11.12% 5,406 12,225 0.89 0.33 11 31 None
TSLA Options Chain 356.09 Call 400.00 9/04 No 0.15 0.16 0.16 -0.04 -20.00% 5,400 17,841 0.80 0.02 8 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
TSLA Options Chain 356.09 Put 365.00 9/04 No 14.60 14.75 14.70 +3.00 +25.65% 5,376 2,139 0.58 -0.78 8 58 None
GME Options Chain 18.81 Call 19.50 9/04 No 0.10 0.11 0.10 -0.06 -37.50% 5,375 3,715 0.54 0.22 15 48 None
AAPL Options Chain 325.15 Call 330.00 9/18 No 5.10 5.20 5.15 -0.15 -2.83% 5,370 30,061 0.26 0.43 9 65 None
NVDA Options Chain 217.44 Call 232.50 9/18 No 2.85 2.92 2.85 +1.64 +135.54% 5,368 5,409 0.32 0.31 18 64 None
TSLA Options Chain 356.09 Put 342.50 9/04 No 2.20 2.22 2.21 +0.76 +52.42% 5,368 2,171 0.54 -0.24 8 58 None
BBY Options Chain 82.26 Call 90.00 10/16 No 3.20 3.50 3.40 +2.34 +220.76% 5,362 430 0.35 0.42 19 66 None
NVDA Options Chain 217.44 Put 205.00 9/11 No 0.40 0.43 0.42 -0.55 -56.71% 5,347 5,871 0.39 -0.05 18 64 None
MSTR Options Chain 124.88 Call 147.00 9/04 No 0.01 0.10 0.02 -0.16 -88.89% 5,346 6,354 1.05 0.01 4 53 None
PLTR Options Chain 179.92 Put 155.00 9/18 No 1.66 1.71 1.71 +1.02 +147.83% 5,344 10,261 0.50 -0.19 12 52 None
TSLA Options Chain 356.09 Call 370.00 9/18 No 6.00 6.10 6.05 -1.06 -14.91% 5,342 10,963 0.42 0.32 8 58 None
MSTR Options Chain 124.88 Call 139.00 9/04 No 0.10 0.15 0.12 -0.37 -75.51% 5,328 6,046 0.91 0.04 4 53 None
ORCL Options Chain 141.32 Call 160.00 9/04 No 0.13 0.14 0.14 +0.04 +40.00% 5,326 9,936 0.72 0.04 11 66 None
CIFR Options Chain 14.58 Call 17.00 9/11 No 0.27 0.33 0.29 +0.09 +45.00% 5,320 5,244 0.88 0.23 5 38 None
NKE Options Chain 38.12 Call 40.00 9/04 No 0.03 0.04 0.03 -0.03 -50.00% 5,316 17,985 0.40 0.08 14 59 None
ALLY Options Chain 41.91 Call 42.00 9/18 No 1.40 1.65 1.70 +0.75 +78.95% 5,308 7,050 0.29 0.66 15 77 None
PYPL Options Chain 52.40 Call 54.00 9/04 No 0.68 0.73 0.67 +0.49 +272.23% 5,300 3,894 0.40 0.54 14 60 None
EOSE Options Chain 3.07 Call 3.50 9/11 No 0.29 0.32 0.31 +0.26 +520.00% 5,294 1,215 0.99 0.61 6 32 None
NVDA Options Chain 217.44 Put 235.00 9/04 No 10.75 11.50 10.88 -7.02 -39.22% 5,287 9,533 0.39 -0.95 18 64 None
PBR Options Chain 20.33 Call 22.00 12/18 No 1.52 1.61 1.60 +0.30 +23.08% 5,273 26,254 0.44 0.47 17 52 None
CIFR Options Chain 14.58 Call 15.00 9/04 No 0.61 0.64 0.60 +0.24 +66.67% 5,251 4,155 0.99 0.59 5 38 None
PLTR Options Chain 179.92 Call 197.50 9/04 No 0.04 0.05 0.03 -0.13 -81.25% 5,244 11,361 0.87 0.00 12 52 None
AMZN Options Chain 255.08 Put 250.00 9/04 No 0.60 0.61 0.61 -0.37 -37.76% 5,227 6,643 0.31 -0.21 9 61 None
INTC Options Chain 88.97 Call 94.00 9/09 No 0.98 1.05 0.98 -0.02 -2.00% 5,215 114 0.50 0.27 6 54 None
AVGO Options Chain 371.27 Call 370.00 9/04 Yes 14.30 14.60 14.42 -1.08 -6.97% 5,195 5,795 1.33 0.49 13 64 None
HL Options Chain 19.11 Call 21.50 9/18 No 0.76 0.89 0.78 +0.33 +73.34% 5,192 101 0.64 0.40 12 46 None
CRWD Options Chain 214.34 Call 215.00 9/04 No 0.92 0.94 0.92 -4.98 -84.41% 5,184 1,040 0.72 0.12 8 41 None
PBR Options Chain 20.33 Call 26.00 12/18 No 0.56 0.64 0.60 +0.18 +42.86% 5,183 10,301 0.46 0.22 17 52 None
DELL Options Chain 459.03 Call 550.00 9/04 Yes 0.51 0.67 0.58 -0.37 -38.95% 5,164 1,947 0.87 0.03 11 52 None
NRG Options Chain 109.51 Call 145.00 12/18 No 2.65 2.90 2.70 +0.32 +13.45% 5,149 21,021 0.47 0.19 9 65 None
TSLA Options Chain 356.09 Call 360.00 9/18 No 9.25 9.30 9.25 -1.65 -15.14% 5,148 6,904 0.42 0.43 8 58 None
VALE Options Chain 15.12 Call 17.00 10/16 No 0.34 0.35 0.35 +0.14 +66.67% 5,133 656 0.36 0.29 9 54 None
SPCX Options Chain 142.23 Put 141.00 9/04 No 2.30 2.33 2.33 +0.21 +9.91% 5,120 2,938 0.50 -0.49 5 35 None
ASTS Options Chain 56.13 Call 60.00 9/04 No 2.95 3.05 3.00 +2.65 +757.15% 5,106 4,895 0.85 0.65 4 42 None
VZLA Options Chain 3.86 Call 4.00 10/16 Yes 0.45 0.55 0.50 +0.13 +35.14% 5,100 12,443 0.74 0.61 8 18 None
WULF Options Chain 14.65 Call 18.00 9/18 No 0.19 0.22 0.20 +0.02 +11.12% 5,094 29,473 0.81 0.15 2 37 None
NU Options Chain 14.46 Call 17.00 10/16 No 0.32 0.40 0.34 +0.16 +88.89% 5,094 9,657 0.43 0.27 16 57
Growth Stock List
IREN Options Chain 36.82 Call 40.00 9/11 No 1.70 1.77 1.76 +0.97 +122.79% 5,089 4,745 0.75 0.45 10 42 None
CPB Options Chain 23.71 Put 22.50 9/18 Yes 0.25 0.35 0.30 -0.05 -14.29% 5,084 193 0.42 -0.22 11 44 None
META Options Chain 578.54 Call 605.00 9/04 No 2.80 3.10 3.00 +1.56 +108.34% 5,077 7,996 0.41 0.24 13 74 None
UAMY Options Chain 4.68 Put 4.50 9/25 No 0.15 0.20 0.18 -0.13 -41.94% 5,069 561 0.85 -0.24 7 29 None
TSLA Options Chain 356.09 Put 362.50 9/04 No 12.60 12.70 12.67 +2.77 +27.98% 5,067 1,434 0.57 -0.74 8 58 None
SNDK Options Chain 1,536.87 Put 1,400.00 9/04 No 2.20 2.35 2.20 -2.20 -50.00% 5,064 1,277 0.78 -0.05 3 22 None
PCG Options Chain 14.06 Put 12.00 10/16 No 0.39 0.49 0.41 +0.15 +57.70% 5,050 2,649 0.55 -0.26 13 58 None
AAPL Options Chain 325.15 Call 350.00 9/09 No 0.16 0.18 0.17 -0.03 -15.00% 5,045 360 0.28 0.03 9 65 None
HIMS Options Chain 28.44 Call 30.00 9/04 No 0.20 0.21 0.21 -0.06 -22.23% 5,040 7,694 0.76 0.28 6 39 None
NLY Options Chain 22.62 Put 22.50 9/18 No 0.11 0.26 0.25 0.00 0.00% 5,036 5,475 0.20 -0.37 14 69 None
RKT Options Chain 13.03 Put 12.50 9/11 No 0.08 0.11 0.09 -0.16 -64.00% 5,034 371 0.57 -0.18 6 54 None
NRG Options Chain 109.51 Call 170.00 12/18 No 0.05 1.10 0.90 +0.22 +32.36% 5,020 22,285 0.49 0.07 9 65 None
CIFR Options Chain 14.58 Call 15.50 9/11 No 0.74 0.78 0.75 +0.21 +38.89% 5,012 2,010 0.88 0.48 5 38 None
IREN Options Chain 36.82 Call 39.00 9/04 No 1.38 1.44 1.41 +0.97 +220.46% 5,003 6,215 0.90 0.53 10 42 None
AI Options Chain 10.30 Call 11.00 9/04 Yes 0.56 0.58 0.58 +0.13 +28.89% 5,002 42,714 2.14 0.40 9 25 None
GTLB Options Chain 45.09 Call 58.00 9/04 Yes 0.00 0.10 0.05 -0.42 -89.37% 4,982 7,274 1.26 0.01 8 38 None
NVDA Options Chain 217.44 Put 220.00 9/25 No 5.10 5.25 5.22 -3.01 -36.58% 4,972 6,524 0.33 -0.38 18 64 None
AVGO Options Chain 371.27 Call 420.00 9/04 Yes 2.12 2.15 2.12 -0.17 -7.43% 4,969 4,118 1.36 0.11 13 64 None
IREN Options Chain 36.82 Put 40.00 9/04 No 1.26 1.28 1.29 -1.86 -59.05% 4,967 5,901 0.90 -0.62 10 42 None
AVGO Options Chain 371.27 Put 320.00 9/04 Yes 0.90 0.95 0.91 -0.39 -30.00% 4,950 3,555 1.24 -0.06 13 64 None
HPE Options Chain 50.87 Call 56.00 9/04 Yes 1.67 1.68 1.68 +0.45 +36.59% 4,944 1,146 1.94 0.32 10 54 None
PBR Options Chain 20.33 Call 21.00 9/18 No 0.58 0.64 0.61 +0.21 +52.50% 4,937 20,828 0.38 0.49 17 52 None
SOFI Options Chain 17.05 Call 18.00 9/18 No 0.65 0.66 0.66 +0.30 +83.34% 4,932 19,119 0.46 0.48 10 46 None
F Options Chain 13.83 Put 13.50 9/04 No 0.01 0.02 0.01 -0.05 -83.34% 4,913 5,861 0.40 -0.11 9 48 None
MU Options Chain 933.44 Put 950.00 9/04 No 12.90 13.00 13.00 -15.20 -53.91% 4,910 2,711 0.56 -0.43 17 75 None
GOOG Options Chain 332.03 Call 337.50 9/04 No 1.49 1.61 1.56 +0.21 +15.56% 4,884 2,326 0.30 0.32 11 65 None
NVDA Options Chain 217.44 Put 205.00 9/04 No 0.08 0.10 0.08 -0.17 -68.00% 4,881 13,977 0.62 0.00 18 64 None
NVDA Options Chain 217.44 Call 370.00 9/18 No 0.00 0.01 0.01 0.00 0.00% 4,879 5,519 0.76 0.00 18 64 None