Unusual Options Activity

Unusual Options Activity identifies options contracts that are trading at a higher volume relative to the contract's open interest. Unusual Options can provide insight on what "smart money" is doing with large volume orders, signaling new positions and potentially a big move in the underlying asset. When the last price is at or above the ask price the strike price is highlighted in green; when the last price is at or below the bid price the strike price is highlighted in orange.

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
TSLA Options Chain 320.47 Put 330.00 8/10 No 4.20 4.35 4.25 -7.60 -64.14% 28,469 158 0.30 -0.56 8 58 None
FIGR Options Chain 28.40 Put 27.00 8/14 No 1.05 1.40 1.19 -0.14 -10.53% 16,307 114 1.24 -0.34 3 18 None
TSLA Options Chain 320.47 Put 327.50 8/10 No 2.91 2.99 2.97 -7.43 -71.45% 20,246 186 0.30 -0.44 8 58 None
ADBE Options Chain 260.24 Put 160.00 10/16 Yes 0.26 1.10 0.45 -0.74 -62.19% 18,106 225 0.62 -0.02 9 54 None
SIRI Options Chain 29.91 Call 30.50 8/14 No 0.03 0.54 0.15 -0.16 -51.62% 16,425 231 0.37 0.27 11 61 None
ADBE Options Chain 260.24 Put 210.00 10/16 Yes 3.95 4.45 3.95 -1.24 -23.90% 18,368 260 0.53 -0.13 9 54 None
AI Options Chain 9.90 Call 11.50 8/14 No 0.03 0.05 0.04 0.00 0.00% 22,603 335 0.64 0.07 7 26 None
TTD Options Chain 13.80 Put 10.00 11/20 Yes 0.41 0.45 0.43 +0.18 +72.00% 8,629 134 0.70 -0.13 13 47 None
MARA Options Chain 10.09 Call 10.50 8/14 Yes 0.28 0.30 0.29 -0.48 -62.34% 46,563 732 0.82 0.38 4 41 None
NVDA Options Chain 223.96 Put 222.50 8/10 No 1.30 1.34 1.34 -3.46 -72.09% 28,142 450 0.24 -0.38 13 58 None
MSTR Options Chain 100.01 Call 107.00 8/14 No 1.49 1.61 1.55 +0.59 +61.46% 31,201 555 0.72 0.26 4 54 None
MARA Options Chain 10.09 Put 5.00 3/19 Yes 0.40 0.52 0.52 +0.06 +13.05% 10,008 179 0.98 -0.09 4 41 None
AI Options Chain 9.90 Call 10.50 8/14 No 0.15 0.24 0.19 +0.04 +26.67% 27,228 494 0.56 0.37 7 26 None
VST Options Chain 140.59 Put 110.00 10/16 Yes 1.65 1.83 1.75 -0.29 -14.22% 11,020 201 0.51 -0.10 6 56 None
SIRI Options Chain 29.91 Call 31.00 8/14 No 0.00 0.28 0.16 -0.05 -23.81% 16,312 302 0.36 0.18 11 61 None
NVDA Options Chain 223.96 Put 105.00 8/14 No 0.00 0.01 0.01 0.00 0.00% 10,874 202 1.78 0.00 13 58 None
MSTR Options Chain 100.01 Call 109.00 8/14 No 1.13 1.22 1.17 +0.48 +69.57% 19,766 372 0.74 0.21 4 54 None
ARDX Options Chain 3.74 Put 4.00 10/16 No 0.25 0.40 0.31 +0.11 +55.00% 20,026 384 0.45 -0.43 8 34
Small Cap Stock List
AEM Options Chain 168.32 Call 200.00 8/21 No 0.75 0.95 0.85 +0.55 +183.34% 10,406 205 0.45 0.13 19 75 None
CIFR Options Chain 18.47 Put 16.50 8/14 No 0.64 0.70 0.72 +0.22 +44.00% 11,310 259 1.07 -0.35 4 39 None
AMZN Options Chain 272.19 Call 267.50 8/10 No 7.05 8.70 7.51 +1.55 +26.01% 4,804 111 0.34 0.88 9 61 None
NRG Options Chain 118.13 Call 140.00 9/18 No 1.80 2.00 1.88 -1.12 -37.34% 11,178 259 0.51 0.18 7 57 None
HPQ Options Chain 28.08 Put 29.00 9/18 Yes 1.92 2.06 2.00 -0.59 -22.78% 12,230 285 0.60 -0.41 14 54 None
OKLO Options Chain 42.95 Put 30.00 8/14 No 0.01 0.02 0.02 -0.05 -71.43% 5,148 123 1.40 0.00 3 20 None
FIGR Options Chain 28.40 Call 35.00 8/14 No 0.25 0.60 0.33 -0.09 -21.43% 8,135 196 1.25 0.14 3 18 None
REAL Options Chain 13.70 Call 15.00 11/20 Yes 1.20 1.25 1.24 -0.21 -14.49% 11,495 290 0.76 0.41 4 33 None
GOOGL Options Chain 358.90 Call 360.00 8/10 No 0.72 0.80 0.72 -2.17 -75.09% 12,654 321 0.20 0.19 10 65 None
LAC Options Chain 3.23 Call 4.00 9/18 Yes 0.12 0.14 0.12 +0.04 +50.00% 8,275 210 0.81 0.25 10 30 None
TSLA Options Chain 320.47 Call 327.50 8/10 No 3.95 4.10 4.05 +2.19 +117.75% 35,607 908 0.28 0.56 8 58 None
RLAY Options Chain 19.55 Call 25.00 12/18 Yes 2.15 3.10 2.28 -0.82 -26.46% 4,525 118 0.88 0.40 8 42 None
DAL Options Chain 91.98 Call 96.00 8/14 No 0.11 0.37 0.37 -0.43 -53.75% 6,293 173 0.29 0.15 13 67 None
QCOM Options Chain 161.04 Call 175.00 9/04 No 6.15 6.50 6.45 +1.75 +37.24% 6,712 192 0.50 0.41 12 71 None
MARA Options Chain 10.09 Call 10.00 8/14 Yes 0.49 0.52 0.51 -0.57 -52.78% 13,515 392 0.84 0.55 4 41 None
SPCX Options Chain 114.49 Put 127.00 8/14 No 4.15 4.25 4.20 -14.47 -77.51% 5,885 173 0.96 -0.33 2 35 None
CIFR Options Chain 18.47 Put 15.00 8/14 No 0.20 0.28 0.26 +0.08 +44.45% 21,642 646 1.14 -0.16 4 39 None
PLTR Options Chain 172.01 Put 165.00 8/14 No 1.92 1.95 1.93 -8.47 -81.45% 12,712 382 0.50 -0.26 11 52 None
MSTR Options Chain 100.01 Call 104.00 8/14 No 2.25 2.39 2.32 +0.75 +47.78% 17,209 520 0.72 0.36 4 54 None
QCOM Options Chain 161.04 Call 155.00 8/14 No 12.75 14.25 13.20 +4.57 +52.96% 5,741 175 0.47 0.90 12 71 None
CRWV Options Chain 86.22 Call 195.00 10/16 No 0.85 0.95 0.95 +0.04 +4.40% 6,814 209 0.99 0.06 3 21 None
FRO Options Chain 39.40 Call 60.00 11/20 Yes 0.40 0.55 0.45 +0.07 +18.43% 4,000 123 0.60 0.02 10 58 None
PLTR Options Chain 172.01 Put 170.00 8/14 No 3.70 3.80 3.75 -10.93 -74.46% 12,120 383 0.50 -0.41 11 52 None
MU Options Chain 889.79 Call 875.00 8/10 No 17.75 19.55 18.65 -9.20 -33.04% 5,414 173 0.55 0.55 18 76 None
COIN Options Chain 146.12 Call 162.50 8/14 No 2.34 2.50 2.43 +1.15 +89.85% 8,838 290 0.67 0.29 7 55 None
DOW Options Chain 30.38 Put 28.00 8/21 No 0.32 0.49 0.35 +0.12 +52.18% 4,686 156 0.41 -0.27 8 56 None
MU Options Chain 889.79 Put 870.00 8/10 No 12.85 15.50 13.27 -5.68 -29.98% 3,771 127 0.54 -0.40 18 76 None
GOOGL Options Chain 358.90 Put 350.00 8/10 No 0.79 1.00 0.95 +0.06 +6.75% 8,787 298 0.20 -0.25 10 65 None
COIN Options Chain 146.12 Call 157.50 8/14 No 3.70 4.05 3.90 +1.85 +90.25% 12,938 444 0.66 0.41 7 55 None
TSLA Options Chain 320.47 Put 285.00 8/12 No 0.07 0.09 0.09 -0.12 -57.15% 3,059 105 0.54 0.00 8 58 None
SPCX Options Chain 114.49 Put 128.00 8/14 No 4.55 4.65 4.61 -11.34 -71.10% 6,451 230 0.96 -0.35 2 35 None
AMD Options Chain 491.71 Put 475.00 8/10 No 4.20 4.70 4.42 -1.47 -24.96% 5,185 190 0.46 -0.31 11 60 None
MSFT Options Chain 498.98 Call 560.00 9/04 No 1.21 1.42 1.40 -0.44 -23.92% 5,187 191 0.28 0.08 14 72 None
MCHP Options Chain 80.77 Call 88.00 8/14 Yes 1.10 1.40 1.30 +0.80 +160.00% 3,580 134 0.55 0.32 8 59 None
TSLA Options Chain 320.47 Call 332.50 8/10 No 1.88 1.95 1.91 +0.91 +91.00% 24,006 904 0.29 0.34 8 58 None
META Options Chain 589.10 Call 605.00 8/10 No 1.30 1.46 1.36 -1.34 -49.63% 3,954 152 0.26 0.19 11 66 None
PATH Options Chain 15.05 Call 16.50 8/14 No 0.11 0.13 0.11 +0.08 +266.67% 3,193 123 0.66 0.17 13 41 None
TTD Options Chain 13.80 Put 13.00 8/14 Yes 0.13 0.15 0.14 0.00 0.00% 3,047 119 0.60 -0.20 13 47 None
PATH Options Chain 15.05 Put 14.00 8/14 No 0.14 0.15 0.15 -0.51 -77.28% 4,778 187 0.64 -0.20 13 41 None
BLND Options Chain 1.74 Call 2.00 11/20 Yes 0.25 0.40 0.32 -0.13 -28.89% 2,917 116 1.27 0.52 7 31 None
RIOT Options Chain 20.52 Call 23.00 8/14 No 0.43 0.46 0.44 -0.36 -45.00% 12,568 504 1.12 0.26 5 44 None
MSTR Options Chain 100.01 Call 111.00 8/14 No 0.86 0.92 0.87 +0.35 +67.31% 29,571 1,200 0.75 0.16 4 54 None
WULF Options Chain 17.08 Call 17.00 8/14 No 0.83 0.95 0.87 -0.66 -43.14% 2,536 103 0.91 0.53 2 38 None
NVDA Options Chain 223.96 Put 225.00 8/10 No 2.50 2.54 2.57 -4.36 -62.92% 10,832 440 0.24 -0.58 13 58 None
MSTR Options Chain 100.01 Call 100.00 9/04 No 7.55 8.30 7.92 +1.78 +28.99% 5,755 236 0.71 0.54 4 54 None
TSLA Options Chain 320.47 Call 325.00 8/10 No 5.40 5.70 5.55 +3.05 +122.00% 38,319 1,579 0.28 0.68 8 58 None
NRG Options Chain 118.13 Call 170.00 9/18 No 0.05 0.45 0.25 -0.25 -50.00% 10,325 429 0.52 0.03 7 57 None
NVDA Options Chain 223.96 Put 230.00 8/10 No 6.20 6.80 6.25 -4.10 -39.62% 2,892 121 0.24 -0.86 13 58 None
DKNG Options Chain 21.43 Call 23.50 8/14 Yes 0.80 1.05 0.94 +0.21 +28.77% 4,013 169 0.49 0.62 7 43 None
MSFT Options Chain 498.98 Call 502.50 8/10 No 2.20 2.40 2.30 -2.30 -50.00% 4,665 202 0.18 0.39 14 72 None
PLTR Options Chain 172.01 Call 172.50 8/14 No 4.55 4.65 4.60 +4.03 +707.02% 13,820 605 0.50 0.50 11 52 None
WULF Options Chain 17.08 Call 17.50 8/14 No 0.62 0.70 0.65 -0.40 -38.10% 5,143 227 0.88 0.43 2 38 None
TSLA Options Chain 320.47 Put 200.00 8/14 No 0.02 0.03 0.02 -0.02 -50.00% 15,256 689 1.25 0.00 8 58 None
GOOGL Options Chain 358.90 Call 365.00 8/10 No 0.23 0.25 0.24 -1.11 -82.23% 11,494 527 0.22 0.07 10 65 None
TSLA Options Chain 320.47 Call 317.50 8/12 No 12.40 13.40 12.51 +4.78 +61.84% 3,822 176 0.37 0.79 8 58 None
RIOT Options Chain 20.52 Call 21.00 8/14 No 0.90 1.10 1.04 -0.98 -48.52% 18,564 872 1.08 0.47 5 44 None
PLTR Options Chain 172.01 Call 175.00 12/18 No 23.10 23.35 23.26 +9.11 +64.39% 50,992 2,405 0.56 0.57 11 52 None
XPEV Options Chain 12.13 Call 13.00 8/14 No 0.07 0.11 0.09 +0.04 +80.00% 2,723 130 0.54 0.18 12 41 None
HOOD Options Chain 91.18 Put 91.00 8/14 No 1.94 2.00 2.00 -1.45 -42.03% 4,773 228 0.57 -0.37 10 53 None
TMC Options Chain 4.57 Call 8.00 9/18 Yes 0.08 0.12 0.10 +0.04 +66.67% 12,650 605 1.21 0.12 7 33 None
AAPL Options Chain 312.56 Put 312.50 8/10 No 1.49 1.60 1.54 -1.21 -44.00% 12,234 587 0.17 -0.43 9 65 None
BMRN Options Chain 64.55 Call 70.00 8/21 Yes 0.05 0.40 0.27 -0.08 -22.86% 3,035 148 0.39 0.07 13 55 None
NRGV Options Chain 3.49 Call 4.00 9/18 Yes 0.30 0.60 0.49 +0.20 +68.97% 6,821 334 1.58 0.46 10 29
Small Cap Stock List
XPEV Options Chain 12.13 Call 12.00 8/14 No 0.32 0.41 0.38 +0.15 +65.22% 2,865 141 0.44 0.58 12 41 None
TSLA Options Chain 320.47 Put 320.00 8/12 No 2.38 2.43 2.42 -4.18 -63.34% 8,331 411 0.38 -0.26 8 58 None
SHEL Options Chain 89.80 Call 95.00 8/21 No 0.10 0.20 0.15 -0.10 -40.00% 10,560 524 0.27 0.06 18 70 None
WMT Options Chain 111.92 Put 99.00 8/14 No 0.00 0.09 0.01 -0.03 -75.00% 2,277 113 0.48 0.00 10 59 None
NVDA Options Chain 223.96 Put 220.00 8/17 No 2.83 2.88 2.80 -2.96 -51.39% 5,708 289 0.31 -0.35 13 58 None
WBD Options Chain 26.78 Call 32.00 11/20 No 0.00 0.06 0.01 -0.04 -80.00% 7,500 382 0.20 0.03 3 19 None
VIAV Options Chain 39.14 Call 48.00 9/18 No 1.70 2.00 1.85 -0.79 -29.93% 2,919 149 0.85 0.30 4 47 None
AEVA Options Chain 25.26 Put 22.50 8/21 No 0.15 0.70 0.40 -0.85 -68.00% 2,212 113 0.93 -0.16 5 35 None
MSTR Options Chain 100.01 Call 110.00 8/14 No 0.99 1.05 1.02 +0.41 +67.22% 44,671 2,324 0.74 0.19 4 54 None
DAL Options Chain 91.98 Call 94.00 8/14 No 0.59 0.79 0.69 -0.73 -51.41% 6,435 335 0.31 0.30 13 67 None
CRCL Options Chain 63.61 Put 65.00 8/14 No 1.85 2.10 1.95 -1.75 -47.30% 3,625 189 0.77 -0.38 3 21 None
MSTR Options Chain 100.01 Call 105.00 8/14 No 2.00 2.05 2.02 +0.77 +61.60% 55,401 2,920 0.72 0.32 4 54 None
NVTS Options Chain 12.57 Put 12.50 8/14 No 0.26 0.30 0.19 -0.66 -77.65% 3,026 164 1.07 -0.21 6 36 None
TSLA Options Chain 320.47 Call 335.00 8/10 No 1.23 1.28 1.22 +0.48 +64.87% 32,856 1,794 0.29 0.25 8 58 None
MU Options Chain 889.79 Put 525.00 8/14 No 0.03 0.06 0.06 -0.04 -40.00% 2,816 154 1.27 0.00 18 76 None
AMZN Options Chain 272.19 Put 275.00 8/10 No 2.17 2.42 2.20 -2.45 -52.69% 7,680 421 0.20 -0.52 9 61 None
INTC Options Chain 101.65 Put 99.00 8/10 No 0.77 0.84 0.82 -1.35 -62.22% 2,408 134 0.51 -0.27 5 55 None
MSTR Options Chain 100.01 Call 102.00 8/14 No 2.95 3.05 3.00 +1.10 +57.90% 23,069 1,297 0.71 0.43 4 54 None
DOCS Options Chain 35.90 Put 30.00 8/21 Yes 3.20 3.50 3.21 -5.69 -63.94% 5,842 337 0.82 -0.69 12 58 None
CVX Options Chain 189.30 Call 200.00 8/14 No 0.20 0.30 0.21 -0.23 -52.28% 15,395 890 0.34 0.03 11 69 None
AAPL Options Chain 312.56 Put 310.00 8/10 No 0.72 0.79 0.75 -0.93 -55.36% 12,993 762 0.17 -0.24 9 65 None
SPCX Options Chain 114.49 Call 123.00 8/28 No 15.85 17.35 15.54 +8.62 +124.57% 5,229 309 0.88 0.68 2 35 None
META Options Chain 589.10 Call 597.50 8/10 No 2.87 3.25 3.10 -1.40 -31.12% 2,111 125 0.25 0.35 11 66 None
DOCS Options Chain 35.90 Call 32.50 8/21 Yes 0.35 0.45 0.39 +0.27 +225.00% 4,098 244 0.83 0.18 12 58 None
MSFT Options Chain 498.98 Put 502.50 8/10 No 4.35 5.05 4.75 -2.25 -32.15% 1,912 114 0.18 -0.61 14 72 None
AMD Options Chain 491.71 Call 495.00 8/14 No 10.85 11.75 11.08 -7.01 -38.76% 4,311 259 0.61 0.40 11 60 None
MU Options Chain 889.79 Put 875.00 8/10 No 15.20 16.40 15.66 -5.34 -25.43% 1,946 117 0.54 -0.45 18 76 None
GOOGL Options Chain 358.90 Call 355.00 8/10 No 2.00 2.45 2.23 -3.22 -59.09% 6,244 376 0.20 0.47 10 65 None
SKHY Options Chain 144.00 Call 140.00 8/14 No 5.40 5.60 5.52 -5.13 -48.17% 2,057 124 0.85 0.47 3 22 None
RGTI Options Chain 17.94 Call 35.00 11/20 No 0.81 0.85 0.83 +0.14 +20.29% 8,361 506 1.10 0.17 3 18 None
XOM Options Chain 153.04 Call 165.00 8/14 No 0.11 0.15 0.12 -0.22 -64.71% 13,907 842 0.32 0.04 13 72 None
CELH Options Chain 24.13 Call 27.00 8/21 Yes 1.66 1.94 1.76 +1.54 +700.00% 2,195 135 0.61 0.63 7 47 None
GOOGL Options Chain 358.90 Put 347.50 8/10 No 0.52 0.54 0.46 -0.30 -39.48% 2,043 126 0.21 -0.16 10 65 None
TSLA Options Chain 320.47 Put 120.00 8/14 No 0.00 0.01 0.01 0.00 0.00% 36,731 2,276 2.27 0.00 8 58 None
CRCL Options Chain 63.61 Call 68.00 8/14 No 2.29 2.55 2.50 +0.43 +20.78% 4,225 263 0.80 0.46 3 21 None
CORZ Options Chain 21.24 Put 21.00 8/14 No 0.79 0.89 0.76 -0.32 -29.63% 2,840 178 0.74 -0.47 5 30 None
META Options Chain 589.10 Call 595.00 8/10 No 3.70 4.15 3.70 -1.88 -33.70% 4,610 290 0.24 0.42 11 66 None
RUN Options Chain 10.20 Call 10.50 8/21 No 0.45 0.52 0.53 +0.26 +96.30% 10,871 690 0.79 0.44 16 55 None
TSLA Options Chain 320.47 Call 330.00 8/10 No 2.80 2.88 2.81 +1.45 +106.62% 54,174 3,441 0.29 0.44 8 58 None
MU Options Chain 889.79 Put 850.00 8/10 No 6.30 7.20 6.30 -4.70 -42.73% 6,506 423 0.55 -0.23 18 76 None
TSLA Options Chain 320.47 Put 330.00 8/12 No 6.30 6.70 6.45 -6.59 -50.54% 2,522 165 0.38 -0.53 8 58 None
DKNG Options Chain 21.43 Put 23.00 8/14 Yes 0.28 0.35 0.30 -1.45 -82.86% 2,151 141 0.54 -0.28 7 43 None
GOOGL Options Chain 358.90 Put 355.00 8/10 No 2.60 3.05 2.76 +0.27 +10.85% 3,838 252 0.20 -0.53 10 65 None
TSLA Options Chain 320.47 Call 347.50 8/14 No 1.75 1.80 1.78 +0.58 +48.34% 5,689 375 0.42 0.18 8 58 None
OMF Options Chain 65.03 Call 55.00 8/21 No 9.00 11.00 10.00 -0.50 -4.77% 1,800 120 1.12 1.00 13 73 None
ABAT Options Chain 2.39 Call 4.00 9/18 No 0.10 0.15 0.10 +0.05 +100.00% 6,248 417 1.30 0.19 3 15 None
CDZI Options Chain 3.09 Call 5.00 2/19 Yes 0.30 0.65 0.65 +0.25 +62.50% 2,000 134 0.86 0.60 3 30 None
MCHP Options Chain 80.77 Call 86.00 8/14 Yes 1.75 2.15 1.81 +1.03 +132.06% 3,597 241 0.55 0.43 8 59 None
HUBS Options Chain 202.90 Call 240.00 8/21 No 2.65 3.30 2.87 +1.12 +64.00% 3,110 209 0.72 0.19 12 51 None
TTWO Options Chain 246.50 Put 200.00 9/18 Yes 0.80 2.00 1.35 -3.15 -70.00% 10,633 722 0.46 -0.07 4 56 None
AMZN Options Chain 272.19 Put 272.50 8/10 No 1.13 1.31 1.25 -1.77 -58.61% 5,888 401 0.21 -0.34 9 61 None
AMZN Options Chain 272.19 Put 285.00 8/10 No 10.05 10.90 9.55 -4.25 -30.80% 6,243 427 0.28 -0.96 9 61 None
POET Options Chain 8.91 Put 5.00 9/18 Yes 0.01 0.19 0.12 -0.06 -33.34% 2,900 201 1.13 -0.05 7 32 None
MARA Options Chain 10.09 Call 11.50 8/14 Yes 0.08 0.10 0.09 -0.31 -77.50% 39,590 2,783 0.87 0.14 4 41 None
MSFT Options Chain 498.98 Call 507.50 8/10 No 0.82 1.09 0.92 -2.23 -70.80% 1,917 135 0.19 0.20 14 72 None
MU Options Chain 889.79 Put 825.00 8/10 No 2.35 2.56 2.41 -3.09 -56.19% 2,128 150 0.57 -0.10 18 76 None
TSLA Options Chain 320.47 Put 325.00 8/10 No 1.92 1.99 1.98 -5.72 -74.29% 20,093 1,427 0.30 -0.32 8 58 None
MARA Options Chain 10.09 Call 11.00 8/14 Yes 0.16 0.17 0.16 -0.38 -70.37% 17,876 1,286 0.85 0.24 4 41 None
MSFT Options Chain 498.98 Call 530.00 9/11 No 6.10 7.35 6.90 -1.10 -13.75% 1,717 124 0.28 0.27 14 72 None
NOK Options Chain 9.50 Put 8.00 9/04 No 0.13 0.18 0.14 +0.01 +7.70% 5,219 377 0.64 -0.15 11 44 None
GOOGL Options Chain 358.90 Put 352.50 8/10 No 1.46 1.90 1.75 -0.03 -1.69% 5,102 369 0.20 -0.37 10 65 None
NLY Options Chain 22.66 Call 23.50 8/14 No 0.05 0.07 0.06 +0.02 +50.00% 5,724 414 0.17 0.16 11 59 None
TSLA Options Chain 320.47 Call 332.50 8/14 No 5.55 5.70 5.65 +2.21 +64.25% 9,937 720 0.40 0.43 8 58 None
PLTR Options Chain 172.01 Call 177.50 8/14 No 2.62 2.71 2.65 +2.36 +813.80% 7,719 561 0.51 0.34 11 52 None
NVDA Options Chain 223.96 Put 220.00 8/10 No 0.62 0.66 0.64 -2.81 -81.45% 49,512 3,600 0.25 -0.23 13 58 None
TSLA Options Chain 320.47 Put 327.50 8/12 No 5.20 5.30 5.15 -6.39 -55.38% 2,160 158 0.38 -0.46 8 58 None
CMG Options Chain 33.65 Put 31.50 8/14 No 0.15 0.19 0.17 +0.04 +30.77% 1,418 104 0.35 -0.19 9 50 None
NVTS Options Chain 12.57 Call 15.00 8/28 No 0.86 1.04 1.01 +0.41 +68.34% 6,473 475 1.04 0.43 6 36 None
HTZ Options Chain 2.57 Call 3.50 8/21 Yes 0.16 0.19 0.16 -0.01 -5.89% 4,190 308 2.74 0.31 10 21 None
MSTR Options Chain 100.01 Call 112.00 8/14 No 0.69 0.77 0.77 +0.35 +83.34% 7,242 533 0.75 0.15 4 54 None
AMZN Options Chain 272.19 Call 287.50 8/12 No 0.34 0.42 0.39 -0.16 -29.10% 2,238 165 0.29 0.09 9 61 None
META Options Chain 589.10 Call 600.00 8/10 No 2.20 2.50 2.30 -1.65 -41.78% 11,846 876 0.25 0.29 11 66 None
FIVN Options Chain 28.05 Put 27.50 9/18 Yes 0.60 0.80 0.60 -2.01 -77.02% 1,591 118 0.70 -0.13 10 43 None
CIFR Options Chain 18.47 Call 18.50 8/14 No 0.23 0.96 0.51 -0.79 -60.77% 2,876 214 1.11 0.34 4 39 None
TTD Options Chain 13.80 Call 15.00 10/16 Yes 1.03 1.07 1.07 -2.78 -72.21% 2,483 185 0.59 0.44 13 47 None
COIN Options Chain 146.12 Call 165.00 8/14 No 1.81 1.93 1.88 +0.83 +79.05% 13,296 992 0.68 0.24 7 55 None
MSTR Options Chain 100.01 Call 113.00 8/14 No 0.63 0.72 0.67 +0.29 +76.32% 6,110 456 0.76 0.13 4 54 None
GLXY Options Chain 19.64 Call 21.50 8/14 No 0.22 0.65 0.45 -0.15 -25.00% 1,642 123 0.82 0.31 6 41 None
DKNG Options Chain 21.43 Call 24.50 8/14 Yes 0.30 0.59 0.51 -0.01 -1.93% 2,105 158 0.49 0.41 7 43 None
MSFT Options Chain 498.98 Call 510.00 8/10 No 0.51 0.58 0.52 -1.57 -75.12% 7,070 531 0.19 0.13 14 72 None
PYPL Options Chain 59.07 Call 63.00 8/14 No 0.09 0.12 0.12 -0.13 -52.00% 2,759 208 0.33 0.03 14 60 None
NOW Options Chain 124.88 Call 128.00 8/21 No 3.90 4.00 4.00 +1.92 +92.31% 1,722 130 0.54 0.44 7 54 None
GO Options Chain 9.69 Call 10.00 8/21 Yes 0.45 1.15 0.78 -0.37 -32.18% 4,004 303 1.16 0.50 5 27 None
GEN Options Chain 28.26 Call 30.00 12/18 No 1.85 2.35 2.14 -0.26 -10.84% 4,000 306 0.34 0.51 3 19 None
TMC Options Chain 4.57 Call 6.00 8/14 Yes 0.04 0.06 0.05 +0.03 +150.00% 3,507 269 1.48 0.07 7 33 None
SOUN Options Chain 7.11 Put 8.00 8/14 No 0.34 0.35 0.35 -0.64 -64.65% 3,600 278 0.77 -0.48 3 16 None
SPCX Options Chain 114.49 Call 162.50 8/14 No 1.08 1.14 1.12 +0.78 +229.42% 6,807 526 1.13 0.15 2 35 None
AI Options Chain 9.90 Call 12.00 8/14 No 0.02 0.03 0.03 +0.02 +200.00% 3,550 277 0.72 0.03 7 26 None
CPNG Options Chain 16.37 Call 16.50 8/21 No 0.31 0.59 0.54 -0.02 -3.58% 7,102 555 0.44 0.45 13 33 None
GOOGL Options Chain 358.90 Call 362.50 8/10 No 0.40 0.61 0.62 -1.36 -68.69% 3,856 302 0.21 0.11 10 65 None
CROX Options Chain 135.00 Call 150.00 8/21 No 0.75 1.05 0.80 -0.05 -5.89% 3,301 260 0.42 0.17 4 56 None
AG Options Chain 17.33 Call 19.00 8/14 No 0.37 0.45 0.42 +0.22 +110.00% 4,149 327 0.65 0.37 19 55
Growth Stock List
TSLA Options Chain 320.47 Call 315.00 8/10 No 13.65 13.95 13.85 +6.76 +95.35% 4,688 373 0.27 0.92 8 58 None
AMD Options Chain 491.71 Put 480.00 8/10 No 6.15 6.55 6.39 -0.41 -6.03% 3,296 263 0.45 -0.42 11 60 None
NVTS Options Chain 12.57 Call 13.50 8/21 No 1.25 1.49 1.38 +0.68 +97.15% 4,267 341 1.09 0.59 6 36 None
CIFR Options Chain 18.47 Put 17.00 12/18 No 4.00 4.55 3.95 +0.09 +2.34% 2,417 194 1.12 -0.35 4 39 None
NXE Options Chain 10.43 Put 10.00 9/18 No 0.55 0.60 0.54 -0.21 -28.00% 7,556 609 0.58 -0.36 7 40 None
UAN Options Chain 126.57 Call 105.00 8/21 No 20.80 24.40 23.90 +3.90 +19.50% 2,403 194 1.43 1.00 17 66 None
GSM Options Chain 4.10 Call 5.00 9/18 No 0.30 0.35 0.32 +0.26 +433.34% 8,932 723 0.84 0.41 12 38 None
MU Options Chain 889.79 Call 870.00 8/10 No 20.20 22.60 22.00 -9.06 -29.17% 5,514 448 0.55 0.60 18 76 None
RDDT Options Chain 161.70 Call 180.00 8/14 No 0.73 0.82 0.78 +0.45 +136.37% 5,440 442 0.64 0.11 14 46 None
VSAT Options Chain 82.88 Put 60.00 9/18 No 0.95 2.10 1.50 -0.40 -21.06% 2,335 190 0.84 -0.12 7 54 None
UUUU Options Chain 12.90 Call 18.00 9/18 No 0.44 0.48 0.49 +0.24 +96.00% 4,193 342 0.81 0.24 4 40 None
CEVA Options Chain 35.15 Call 70.00 8/21 Yes 0.05 0.25 0.15 +0.05 +50.00% 1,469 120 1.57 0.03 9 45 None
LITE Options Chain 890.17 Put 880.00 8/21 Yes 65.90 72.60 69.50 -17.80 -20.39% 1,357 111 1.08 -0.44 8 61 None
NVDA Options Chain 223.96 Call 232.50 8/12 No 0.65 0.70 0.68 +0.21 +44.69% 6,606 541 0.31 0.16 13 58 None
GOOGL Options Chain 358.90 Call 357.50 8/12 No 2.80 3.20 3.10 -2.57 -45.33% 1,434 118 0.26 0.40 10 65 None
INTC Options Chain 101.65 Call 107.00 8/14 No 1.94 2.06 2.00 -0.15 -6.98% 6,400 529 0.72 0.32 5 55 None
STLN Options Chain 6.41 Call 7.00 11/20 No 0.60 1.05 0.76 % 19,175 1,602 1.70 0.37 3 16 None
TSLA Options Chain 320.47 Put 320.00 8/10 No 0.73 0.76 0.76 -3.92 -83.77% 14,477 1,215 0.30 -0.15 8 58 None
OWL Options Chain 11.87 Call 14.00 10/16 No 0.20 0.30 0.25 +0.05 +25.00% 5,064 426 0.45 0.19 8 57 None
TSLA Options Chain 320.47 Call 322.50 8/10 No 7.15 7.40 7.44 +4.16 +126.83% 11,157 942 0.28 0.78 8 58 None
CROX Options Chain 135.00 Put 135.00 9/18 No 4.80 8.00 6.30 -1.72 -21.45% 2,511 213 0.41 -0.42 4 56 None
UAN Options Chain 126.57 Call 90.00 8/21 No 35.80 39.40 39.40 +3.80 +10.68% 1,202 103 2.08 1.00 17 66 None
VZ Options Chain 46.96 Call 46.50 8/14 No 0.77 0.95 0.86 0.00 0.00% 2,171 187 0.22 0.64 10 73 None
ABNB Options Chain 163.52 Call 190.00 8/21 No 1.05 1.28 1.05 +0.93 +775.00% 1,314 114 0.34 0.17 12 57 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
TSLA Options Chain 320.47 Put 325.00 8/12 No 4.05 4.15 4.05 -6.02 -59.79% 3,701 322 0.38 -0.39 8 58 None
PLTR Options Chain 172.01 Put 65.00 8/14 No 0.00 0.01 0.01 0.00 0.00% 8,000 699 2.31 0.00 11 52 None
BAC Options Chain 63.05 Call 66.00 8/14 No 0.02 0.04 0.04 0.00 0.00% 9,785 860 0.18 0.05 12 74 None
BSX Options Chain 49.40 Put 46.00 8/21 No 0.05 0.65 0.31 -0.14 -31.12% 3,278 291 0.37 -0.17 7 54 None
EIX Options Chain 67.67 Put 65.00 9/18 No 1.80 1.90 1.80 -0.53 -22.75% 7,567 672 0.37 -0.31 9 66 None
FIGR Options Chain 28.40 Call 31.00 8/14 No 0.85 1.30 1.03 -0.32 -23.71% 1,221 109 1.26 0.35 3 18 None
AMZN Options Chain 272.19 Call 272.50 8/10 No 3.10 3.35 3.35 +0.57 +20.51% 5,373 484 0.21 0.66 9 61 None
NET Options Chain 330.50 Call 380.00 9/18 Yes 3.25 3.75 3.30 -0.61 -15.61% 1,317 119 0.56 0.12 2 51 None
MSFT Options Chain 498.98 Call 512.50 8/10 No 0.30 0.40 0.39 -1.31 -77.06% 2,611 237 0.20 0.08 14 72 None
TSLA Options Chain 320.47 Call 342.50 8/10 No 0.33 0.35 0.35 +0.04 +12.91% 7,522 683 0.32 0.08 8 58 None
VGZ Options Chain 2.11 Put 2.00 8/21 No 0.00 0.15 0.06 -0.29 -82.86% 1,342 122 1.23 -0.33 8 26 None
SG Options Chain 4.94 Put 4.00 10/16 Yes 0.15 0.30 0.20 0.00 0.00% 1,792 163 0.89 -0.16 9 29 None
UAN Options Chain 126.57 Call 95.00 8/21 No 30.80 34.40 34.70 +4.70 +15.67% 1,800 164 1.86 1.00 17 66 None
UAN Options Chain 126.57 Call 110.00 8/21 No 15.90 19.30 19.30 +2.05 +11.89% 1,203 110 1.22 1.00 17 66 None
UAN Options Chain 126.57 Call 120.00 8/21 No 5.90 9.30 9.80 +1.80 +22.50% 3,669 336 0.78 0.77 17 66 None
AXP Options Chain 343.32 Call 347.50 8/14 No 1.50 1.91 1.70 -1.95 -53.43% 1,764 162 0.21 0.28 12 72 None
MSFT Options Chain 498.98 Put 500.00 8/10 No 3.25 3.60 3.50 -2.25 -39.13% 4,052 373 0.19 -0.49 14 72 None
AAPL Options Chain 312.56 Put 307.50 8/10 No 0.29 0.33 0.32 -0.65 -67.01% 14,195 1,307 0.18 -0.11 9 65 None
NBIS Options Chain 195.00 Call 185.00 8/14 No 16.20 16.80 16.40 -3.64 -18.17% 1,514 140 1.44 0.57 3 22 None
SPCX Options Chain 114.49 Call 136.00 8/14 No 5.95 6.05 5.98 +4.47 +296.03% 6,157 572 0.98 0.46 2 35 None
INTC Options Chain 101.65 Call 107.00 8/10 No 0.29 0.34 0.31 -0.31 -50.00% 1,946 181 0.51 0.14 5 55 None
COP Options Chain 116.81 Put 111.00 8/21 Yes 0.71 0.88 0.80 -0.52 -39.40% 1,864 175 0.32 -0.15 10 77 None
MRVL Options Chain 212.70 Put 130.00 8/14 No 0.01 0.08 0.05 0.00 0.00% 2,565 241 1.39 0.00 12 62 None
MP Options Chain 51.11 Put 45.00 8/28 Yes 0.46 1.09 1.00 -1.53 -60.48% 1,297 122 0.62 -0.19 4 51 None
SPCX Options Chain 114.49 Call 129.00 8/14 No 9.15 9.45 9.10 +6.74 +285.60% 5,516 519 0.95 0.62 2 35 None
INTC Options Chain 101.65 Put 94.00 8/10 No 0.13 0.14 0.14 -0.56 -80.00% 1,422 134 0.56 -0.05 5 55 None
MRNA Options Chain 59.17 Call 62.00 8/14 No 0.96 1.21 1.20 +0.86 +252.95% 4,530 429 0.69 0.33 10 43 None
DDOG Options Chain 231.79 Put 250.00 8/14 Yes 17.30 18.70 15.65 -4.92 -23.92% 1,778 169 0.52 -0.81 8 54 None
CIFR Options Chain 18.47 Call 19.50 8/14 No 0.28 0.37 0.32 -0.48 -60.00% 3,365 321 1.09 0.22 4 39 None
AAOI Options Chain 124.22 Call 155.00 8/14 No 3.00 3.50 3.50 -0.91 -20.64% 1,079 103 1.24 0.26 8 43 None
SNDK Options Chain 1,274.88 Call 1,250.00 8/14 No 47.10 50.00 48.55 -39.45 -44.83% 2,428 232 0.95 0.44 3 22 None
MRNA Options Chain 59.17 Call 58.00 8/14 No 2.59 3.10 2.88 +2.00 +227.28% 4,215 406 0.72 0.58 10 43 None
CVNA Options Chain 68.30 Call 80.00 8/28 No 0.96 1.13 1.00 -0.09 -8.26% 2,040 197 0.56 0.21 7 46 None
BTG Options Chain 4.09 Call 5.00 11/20 Yes 0.60 0.65 0.65 +0.40 +160.00% 15,590 1,507 0.57 0.57 13 47 None
RKT Options Chain 13.72 Put 13.00 8/28 Yes 0.40 0.50 0.48 -0.29 -37.67% 1,125 109 0.59 -0.33 7 55 None
HTZ Options Chain 2.57 Call 6.00 8/14 Yes 0.05 0.07 0.07 -0.01 -12.50% 5,059 493 4.58 0.11 10 21 None
BABA Options Chain 126.79 Put 109.00 8/21 No 0.08 0.58 0.30 +0.04 +15.39% 1,702 166 0.52 -0.05 14 26 None
TSLA Options Chain 320.47 Put 322.50 8/10 No 1.20 1.26 1.23 -4.89 -79.91% 10,760 1,050 0.30 -0.22 8 58 None
NOW Options Chain 124.88 Put 120.00 8/14 No 1.57 1.75 1.64 -4.80 -74.54% 1,269 124 0.54 -0.27 7 54 None
USAR Options Chain 19.33 Put 17.00 8/14 No 0.30 0.34 0.32 -0.61 -65.60% 1,421 139 1.08 -0.18 3 18 None
CBRS Options Chain 213.00 Call 245.00 8/14 Yes 10.70 11.50 11.00 +2.75 +33.34% 1,224 120 1.47 0.39 11 32 None
TSLA Options Chain 320.47 Put 317.50 8/14 No 2.73 2.80 2.78 -3.86 -58.14% 5,434 533 0.40 -0.25 8 58 None
BTDR Options Chain 10.83 Call 11.00 8/14 No 0.70 0.85 0.85 +0.10 +13.34% 1,997 198 1.42 0.51 8 28 None
IBM Options Chain 233.75 Call 207.50 8/21 No 28.90 30.25 28.90 +0.17 +0.60% 2,520 251 0.63 1.00 9 66 None
TSLA Options Chain 320.47 Call 340.00 8/10 No 0.51 0.53 0.53 +0.13 +32.50% 24,187 2,426 0.31 0.12 8 58 None
DINO Options Chain 84.53 Put 80.00 9/18 No 3.50 4.00 3.67 +0.32 +9.56% 1,766 178 0.41 -0.42 3 21 None
INTC Options Chain 101.65 Call 105.00 8/12 No 1.70 1.80 1.77 -0.17 -8.77% 3,742 378 0.65 0.35 5 55 None
UEC Options Chain 11.26 Put 11.00 1/15 Yes 1.78 2.24 2.12 -0.55 -20.60% 3,562 360 0.78 -0.36 6 40 None
HIMS Options Chain 29.84 Call 34.50 8/14 Yes 0.94 1.30 1.26 +0.37 +41.58% 1,029 104 1.25 0.34 6 39 None
AMZN Options Chain 272.19 Call 277.50 8/10 No 0.83 0.93 0.88 -0.30 -25.43% 6,877 702 0.21 0.29 9 61 None
B Options Chain 41.44 Call 50.00 8/14 No 0.08 0.10 0.10 +0.08 +400.00% 1,095 112 0.61 0.04 3 20 None
NVTS Options Chain 12.57 Call 14.00 8/28 No 1.27 1.59 1.46 +0.59 +67.82% 4,086 419 1.12 0.54 6 36 None
AMZN Options Chain 272.19 Call 275.00 8/10 No 1.72 1.86 1.90 +0.03 +1.61% 9,408 965 0.21 0.48 9 61 None
NVDA Options Chain 223.96 Put 170.00 8/12 No 0.00 0.03 0.01 -0.02 -66.67% 1,294 133 0.91 0.00 13 58 None
GOOGL Options Chain 358.90 Put 175.00 8/14 No 0.00 0.01 0.01 -0.01 -50.00% 2,007 207 1.61 0.00 10 65 None
MU Options Chain 889.79 Call 905.00 8/10 No 7.00 7.90 8.39 -6.36 -43.12% 2,036 210 0.55 0.29 18 76 None
NTRA Options Chain 306.20 Call 330.00 8/21 Yes 6.90 10.30 9.50 +7.60 +400.00% 1,425 147 0.46 0.42 7 52 None
TSLA Options Chain 320.47 Call 342.50 8/12 No 1.56 1.62 1.59 +0.59 +59.00% 2,898 299 0.39 0.19 8 58 None
SPCX Options Chain 114.49 Put 129.00 8/14 No 5.00 5.10 5.15 -12.45 -70.74% 4,448 460 0.96 -0.38 2 35 None
SOUN Options Chain 7.11 Put 7.50 8/14 No 0.14 0.18 0.14 -0.47 -77.05% 2,514 261 0.82 -0.26 3 16 None
AAPL Options Chain 312.56 Call 312.50 8/10 No 2.06 2.21 2.21 -0.39 -15.00% 24,845 2,582 0.16 0.57 9 65 None
MRVL Options Chain 212.70 Call 250.00 9/04 Yes 11.35 11.85 11.55 +0.75 +6.95% 2,181 227 0.93 0.35 12 62 None
AMZN Options Chain 272.19 Call 287.50 8/14 No 0.68 0.76 0.70 -0.23 -24.74% 6,994 728 0.29 0.13 9 61 None
SPCX Options Chain 114.49 Put 124.00 8/14 No 3.05 3.15 3.14 -10.45 -76.90% 4,634 484 0.95 -0.27 2 35 None
NVDA Options Chain 223.96 Call 227.50 8/10 No 0.68 0.71 0.71 +0.30 +73.18% 30,258 3,175 0.25 0.26 13 58 None
AMZN Options Chain 272.19 Call 265.00 8/10 No 8.90 10.05 9.49 +2.44 +34.61% 1,602 169 0.21 0.94 9 61 None
IBM Options Chain 233.75 Put 235.00 10/16 No 14.90 15.95 15.05 -2.10 -12.25% 2,586 273 0.40 -0.45 9 66 None
AMD Options Chain 491.71 Call 480.00 8/14 No 17.50 18.45 18.10 -6.90 -27.60% 4,667 493 0.60 0.55 11 60 None
PFE Options Chain 26.76 Put 26.00 8/14 No 0.06 0.07 0.06 -0.16 -72.73% 18,370 1,942 0.20 -0.15 7 59 None
FLY Options Chain 24.20 Call 20.00 1/15 No 10.50 10.80 10.60 +2.75 +35.04% 3,933 420 1.12 0.78 3 19 None
TSLA Options Chain 320.47 Call 352.50 8/14 No 1.18 1.22 1.22 +0.32 +35.56% 5,832 624 0.43 0.13 8 58 None
SKHY Options Chain 144.00 Put 140.00 10/16 No 20.70 21.80 21.23 +0.03 +0.15% 990 106 0.86 -0.43 3 22 None
META Options Chain 589.10 Call 592.50 8/10 No 4.55 5.30 5.00 -1.20 -19.36% 1,662 179 0.24 0.49 11 66 None
RBLX Options Chain 36.20 Call 39.00 8/14 No 0.79 0.90 0.83 +0.28 +50.91% 1,038 112 0.64 0.39 4 45 None
USAR Options Chain 19.33 Call 19.50 8/14 No 1.10 1.19 1.14 +0.54 +90.00% 1,312 142 1.15 0.51 3 18 None
SMTC Options Chain 134.83 Call 155.00 8/21 No 4.20 5.30 4.90 +0.45 +10.12% 1,709 185 0.93 0.31 6 51 None
TTD Options Chain 13.80 Call 17.50 11/20 Yes 0.96 1.22 0.99 -2.11 -68.07% 1,265 138 0.73 0.36 13 47 None
ELF Options Chain 92.26 Call 120.00 10/16 No 3.45 3.90 3.65 +1.09 +42.58% 1,510 165 0.58 0.26 5 50 None
UBER Options Chain 70.30 Put 73.00 8/14 No 0.49 0.58 0.55 -2.45 -81.67% 1,671 183 0.32 -0.25 11 63 None
UUUU Options Chain 12.90 Call 20.00 9/18 No 0.23 0.30 0.25 +0.12 +92.31% 1,031 113 0.84 0.15 4 40 None
NNE Options Chain 18.85 Put 12.00 1/15 No 1.30 1.35 1.30 -0.28 -17.73% 2,325 255 0.96 -0.16 3 17 None
SHOP Options Chain 151.57 Put 140.00 8/14 No 0.49 0.68 0.57 -1.07 -65.25% 5,422 595 0.48 -0.12 9 56 None
HUT Options Chain 91.80 Put 87.00 8/14 No 3.35 4.85 5.32 +0.69 +14.91% 2,421 266 0.96 -0.43 4 47 None
SMCI Options Chain 29.76 Call 46.00 8/14 Yes 0.05 0.20 0.10 0.00 0.00% 1,008 111 1.56 0.04 14 53 None
CRCL Options Chain 63.61 Call 70.00 9/11 No 4.95 5.90 5.50 +0.56 +11.34% 1,689 186 0.79 0.49 3 21 None
COIN Options Chain 146.12 Call 155.00 9/04 No 9.65 11.85 11.09 +2.78 +33.46% 917 101 0.67 0.52 7 55 None
INTC Options Chain 101.65 Call 109.00 8/10 No 0.13 0.16 0.13 -0.24 -64.87% 4,420 488 0.51 0.08 5 55 None
CBRS Options Chain 213.00 Call 330.00 8/14 Yes 1.20 1.85 1.60 +0.47 +41.60% 9,891 1,094 1.76 0.07 11 32 None
NVDA Options Chain 223.96 Put 172.50 8/12 No 0.00 0.03 0.02 -0.03 -60.00% 1,235 137 0.87 0.00 13 58 None
TSLA Options Chain 320.47 Call 337.50 8/10 No 0.79 0.83 0.80 +0.23 +40.36% 12,166 1,352 0.30 0.18 8 58 None
AAPL Options Chain 312.56 Put 312.50 8/12 No 2.79 3.05 2.80 -1.05 -27.28% 1,321 147 0.22 -0.45 9 65 None
CRWV Options Chain 86.22 Call 102.00 8/14 No 2.94 3.00 2.99 +1.04 +53.34% 1,788 199 1.37 0.30 3 21 None
HOOD Options Chain 91.18 Call 99.00 8/14 No 1.13 1.19 1.09 +0.17 +18.48% 5,286 590 0.62 0.25 10 53 None
D Options Chain 66.90 Put 67.50 9/18 No 1.60 2.10 2.00 +0.10 +5.27% 1,679 188 0.19 -0.50 7 68 None
EA Options Chain 209.70 Put 207.50 8/14 No 0.05 0.15 0.05 0.00 0.00% 1,301 146 0.05 -0.11 12 54 None
TSLA Options Chain 320.47 Put 327.50 8/21 No 9.60 9.70 9.65 -6.35 -39.69% 1,363 153 0.41 -0.46 8 58 None
NVDA Options Chain 223.96 Put 215.00 8/10 No 0.13 0.15 0.13 -1.17 -90.00% 14,653 1,664 0.29 -0.08 13 58 None
NFLX Options Chain 74.14 Call 82.00 9/11 No 0.75 0.87 0.81 0.00 0.00% 975 111 0.34 0.20 7 56 None
SPCX Options Chain 114.49 Call 132.00 9/04 No 12.55 13.85 13.40 +8.20 +157.70% 1,097 125 0.87 0.56 2 35 None
AMD Options Chain 491.71 Call 520.00 8/12 No 2.28 2.59 2.53 -3.77 -59.85% 973 111 0.58 0.15 11 60 None
QCOM Options Chain 161.04 Call 170.00 9/04 No 8.05 8.70 8.45 +2.17 +34.56% 3,111 355 0.51 0.49 12 71 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
NVDA Options Chain 223.96 Put 175.00 8/10 No 0.00 0.02 0.01 -0.01 -50.00% 3,156 361 1.02 0.00 13 58 None
LRCX Options Chain 311.35 Call 330.00 8/14 No 4.90 5.95 5.50 -1.06 -16.16% 1,961 225 0.71 0.30 13 60 None
PLTR Options Chain 172.01 Call 182.50 8/21 No 3.00 3.15 3.00 +2.47 +466.04% 976 112 0.51 0.30 11 52 None
TSLA Options Chain 320.47 Call 345.00 8/10 No 0.22 0.24 0.22 -0.02 -8.34% 7,173 827 0.33 0.05 8 58 None
APA Options Chain 36.60 Put 30.00 10/16 No 0.32 0.47 0.39 -0.25 -39.07% 1,552 179 0.45 -0.10 14 62 None
RIOT Options Chain 20.52 Put 20.00 8/14 No 0.92 1.00 0.95 +0.15 +18.75% 1,601 185 1.07 -0.41 5 44 None
AAPL Options Chain 312.56 Call 315.00 8/12 No 2.30 2.42 2.23 -0.42 -15.85% 17,541 2,029 0.22 0.42 9 65 None
VG Options Chain 13.56 Put 13.50 8/14 Yes 0.80 1.00 0.92 -0.03 -3.16% 871 101 1.08 -0.51 10 35 None
TTD Options Chain 13.80 Call 12.50 9/18 Yes 1.76 1.88 1.88 -4.92 -72.36% 3,275 380 0.53 0.74 13 47 None
TSLA Options Chain 320.47 Put 327.50 8/14 No 6.50 6.60 6.50 -5.97 -47.88% 2,523 293 0.40 -0.46 8 58 None
COHR Options Chain 344.61 Call 400.00 8/14 No 18.80 20.00 19.22 +11.72 +156.27% 1,581 184 1.36 0.41 3 22 None
BRZE Options Chain 26.10 Put 22.50 8/21 No 0.05 0.30 0.25 -0.10 -28.58% 3,149 367 0.65 -0.12 8 37 None
PLTR Options Chain 172.01 Put 160.00 8/14 No 0.91 0.94 0.93 -5.90 -86.39% 12,198 1,423 0.51 -0.16 11 52 None
OMF Options Chain 65.03 Call 57.50 8/21 No 7.10 7.70 7.40 -0.23 -3.02% 4,211 493 0.67 1.00 13 73 None
HTZ Options Chain 2.57 Call 3.50 8/14 Yes 0.11 0.14 0.14 +0.03 +27.28% 13,450 1,576 3.41 0.27 10 21 None
IBM Options Chain 233.75 Call 205.00 8/14 No 30.20 33.40 32.20 +3.72 +13.07% 1,261 148 1.05 1.00 9 66 None
COIN Options Chain 146.12 Call 330.00 11/20 No 0.72 2.21 1.46 +0.48 +48.98% 1,022 120 0.79 0.05 7 55 None
UEC Options Chain 11.26 Put 10.50 8/14 No 0.12 0.17 0.11 -0.27 -71.06% 1,940 228 0.72 -0.21 6 40 None
AMZN Options Chain 272.19 Call 282.50 8/10 No 0.16 0.23 0.20 -0.21 -51.22% 5,606 661 0.22 0.07 9 61 None
CAT Options Chain 862.70 Put 800.00 8/14 No 3.40 4.50 4.05 +0.25 +6.58% 975 115 0.40 -0.15 9 63 None
SPCX Options Chain 114.49 Put 119.00 8/14 No 1.74 1.79 1.79 -7.41 -80.55% 3,314 391 0.95 -0.18 2 35 None
MSFT Options Chain 498.98 Call 507.50 8/14 No 3.80 4.40 4.40 -1.70 -27.87% 2,051 242 0.26 0.36 14 72 None
MSFT Options Chain 498.98 Put 497.50 8/10 No 2.24 2.52 2.24 -2.31 -50.77% 1,775 210 0.19 -0.37 14 72 None
BE Options Chain 231.60 Call 190.00 8/28 No 37.85 40.85 39.63 -18.19 -31.46% 1,004 119 1.07 0.76 5 54 None
CELH Options Chain 24.13 Call 29.00 8/14 Yes 0.48 0.60 0.53 +0.47 +783.34% 1,392 165 0.65 0.33 7 47 None
GOOGL Options Chain 358.90 Call 367.50 8/10 No 0.12 0.16 0.15 -0.72 -82.76% 1,524 181 0.23 0.04 10 65 None
HPQ Options Chain 28.08 Put 29.00 8/21 No 0.64 0.87 0.74 -0.82 -52.57% 2,568 306 0.51 -0.35 14 54 None
TSLA Options Chain 320.47 Put 160.00 8/10 No 0.00 0.01 0.01 0.00 0.00% 3,500 418 2.51 0.00 8 58 None
SBSW Options Chain 10.64 Call 12.00 8/21 No 0.10 0.15 0.12 +0.05 +71.43% 1,063 127 0.63 0.17 9 42 None
MSTR Options Chain 100.01 Put 76.00 8/14 No 0.08 0.13 0.10 -0.04 -28.58% 2,929 351 1.00 0.00 4 54 None
TSLA Options Chain 320.47 Call 337.50 8/14 No 3.85 3.95 3.85 +1.48 +62.45% 6,891 827 0.40 0.33 8 58 None
ANVS Options Chain 1.86 Put 2.00 9/11 Yes 0.00 0.50 0.35 +0.07 +25.00% 1,972 237 1.81 -0.52 9 19 None
SMCI Options Chain 29.76 Put 22.50 8/14 Yes 0.00 0.08 0.05 -0.10 -66.67% 1,040 125 1.35 -0.02 14 53 None
GOOGL Options Chain 358.90 Call 360.00 8/12 No 2.05 2.32 2.30 -2.20 -48.89% 1,930 232 0.27 0.31 10 65 None
HPQ Options Chain 28.08 Put 27.00 9/18 Yes 1.09 1.21 1.17 -0.44 -27.33% 5,701 686 0.60 -0.27 14 54 None
APLD Options Chain 29.13 Put 29.50 8/14 No 1.39 1.59 1.46 -0.37 -20.22% 872 105 0.83 -0.51 3 19 None
AAPL Options Chain 312.56 Put 310.00 8/12 No 1.75 1.93 1.82 -0.93 -33.82% 2,679 325 0.22 -0.33 9 65 None
NN Options Chain 16.31 Call 20.00 12/18 No 3.40 3.80 3.48 +0.68 +24.29% 8,982 1,090 1.21 0.54 4 18 None
MU Options Chain 889.79 Put 830.00 8/10 No 2.93 3.15 2.94 -3.45 -54.00% 2,105 256 0.57 -0.12 18 76 None
IBM Options Chain 233.75 Call 190.00 8/21 No 45.75 47.85 46.95 +4.26 +9.98% 1,263 154 0.92 1.00 9 66 None
CRM Options Chain 189.01 Call 192.50 8/14 No 4.20 4.55 4.42 +1.37 +44.92% 1,258 154 0.39 0.53 11 63 None
AMD Options Chain 491.71 Call 482.50 8/14 No 16.05 16.90 16.50 -8.50 -34.00% 1,086 133 0.60 0.53 11 60 None
AMZN Options Chain 272.19 Call 275.00 8/12 No 3.15 3.40 3.35 +0.25 +8.07% 3,681 451 0.28 0.49 9 61 None
MSFT Options Chain 498.98 Call 517.50 8/14 No 1.69 2.06 1.80 -1.38 -43.40% 1,613 198 0.27 0.19 14 72 None
LRCX Options Chain 311.35 Call 325.00 8/14 No 5.95 7.95 7.00 -2.00 -22.23% 1,245 153 0.72 0.35 13 60 None
MU Options Chain 889.79 Call 875.00 8/12 No 29.15 31.05 29.70 -7.30 -19.73% 1,009 124 0.70 0.54 18 76 None
FSK Options Chain 11.87 Call 12.50 9/18 Yes 0.20 0.35 0.32 +0.22 +220.00% 3,157 388 0.25 0.41 8 56 None
DOCS Options Chain 35.90 Call 35.00 8/21 Yes 0.25 0.30 0.30 +0.10 +50.00% 2,411 298 0.95 0.12 12 58 None
MU Options Chain 889.79 Put 600.00 8/12 No 0.05 0.06 0.05 -0.08 -61.54% 1,077 134 1.12 0.00 18 76 None
SHOP Options Chain 151.57 Call 160.00 8/14 No 1.15 1.25 1.17 +0.16 +15.85% 4,114 513 0.48 0.21 9 56 None
SPCX Options Chain 114.49 Put 132.00 8/14 No 6.40 6.55 6.50 -13.45 -67.42% 1,717 215 0.97 -0.45 2 35 None
AMD Options Chain 491.71 Call 480.00 8/10 No 9.45 9.85 9.68 -8.82 -47.68% 2,411 302 0.45 0.58 11 60 None
UNH Options Chain 407.08 Call 410.00 8/14 No 4.10 4.60 4.30 +0.05 +1.18% 2,490 312 0.25 0.43 11 63 None
PLTR Options Chain 172.01 Put 162.50 8/14 No 1.33 1.40 1.35 -7.19 -84.20% 4,649 584 0.51 -0.20 11 52 None
AU Options Chain 87.72 Put 95.00 9/18 Yes 6.10 6.50 6.50 -5.10 -43.97% 979 123 0.52 -0.45 16 65
Dividend Stock List
NVDA Options Chain 223.96 Put 217.50 8/10 No 0.29 0.31 0.30 -1.93 -86.55% 15,156 1,912 0.27 -0.14 13 58 None
SPCX Options Chain 114.49 Call 131.00 8/14 No 8.10 8.40 8.15 +6.01 +280.85% 5,019 634 0.96 0.58 2 35 None
HOOD Options Chain 91.18 Call 107.00 8/28 No 1.27 1.78 1.52 +0.12 +8.58% 1,021 129 0.63 0.21 10 53 None
MARA Options Chain 10.09 Call 9.50 8/14 Yes 0.78 0.82 0.80 -0.75 -48.39% 1,219 155 0.84 0.73 4 41 None
NVDA Options Chain 223.96 Call 222.50 8/10 No 2.74 2.78 2.80 +1.45 +107.41% 59,140 7,525 0.24 0.62 13 58 None
RKLB Options Chain 82.83 Call 125.00 8/28 Yes 0.55 0.65 0.63 +0.26 +70.27% 2,700 344 1.07 0.06 7 44 None
AMD Options Chain 491.71 Put 462.50 8/10 No 1.57 1.78 1.61 -1.14 -41.46% 808 103 0.48 -0.14 11 60 None
HTZ Options Chain 2.57 Call 3.00 9/25 Yes 0.31 0.36 0.36 +0.11 +44.00% 2,324 297 1.60 0.42 10 21 None
NVDA Options Chain 223.96 Call 225.00 8/10 No 1.45 1.48 1.47 +0.69 +88.47% 100,748 12,878 0.24 0.42 13 58 None
SPCX Options Chain 114.49 Call 128.00 8/14 No 9.70 10.15 9.60 +7.03 +273.55% 5,722 734 0.95 0.65 2 35 None
ADP Options Chain 274.00 Call 270.00 8/14 No 3.60 6.90 4.70 -1.70 -26.57% 1,103 142 0.29 0.57 14 65 None
TSLA Options Chain 320.47 Put 317.50 8/10 No 0.45 0.47 0.43 -3.07 -87.72% 5,296 684 0.31 -0.11 8 58 None
ONDS Options Chain 9.11 Put 6.50 8/14 Yes 0.02 0.03 0.03 -0.01 -25.00% 5,857 759 1.41 -0.04 9 40 None
MU Options Chain 889.79 Put 865.00 8/10 No 10.85 13.05 10.75 -6.18 -36.51% 1,126 146 0.55 -0.35 18 76 None
PLTR Options Chain 172.01 Call 185.00 8/14 No 1.06 1.08 1.06 +0.94 +783.34% 9,826 1,276 0.52 0.17 11 52 None
CARR Options Chain 63.96 Put 55.00 9/18 No 0.30 0.60 0.43 -0.07 -14.00% 2,540 332 0.39 -0.09 8 57 None
SNOW Options Chain 319.50 Call 345.00 8/14 No 3.50 4.05 3.70 +1.07 +40.69% 894 117 0.50 0.28 3 54 None
IBM Options Chain 233.75 Call 200.00 8/21 No 35.60 37.75 36.80 +4.65 +14.47% 3,789 496 0.75 1.00 9 66 None
MSTR Options Chain 100.01 Put 91.00 8/14 No 0.72 0.90 0.83 -0.71 -46.11% 2,733 359 0.70 -0.15 4 54 None
REAL Options Chain 13.70 Call 12.50 9/18 Yes 1.05 1.20 1.09 -0.56 -33.94% 1,906 251 0.69 0.54 4 33 None
ABNB Options Chain 163.52 Call 200.00 9/18 No 1.34 1.70 1.50 +1.27 +552.18% 1,555 205 0.32 0.16 12 57 None
MRVL Options Chain 212.70 Call 195.00 8/14 No 24.10 26.50 23.70 +2.58 +12.22% 1,129 149 0.77 0.86 12 62 None
CDZI Options Chain 3.09 Call 7.50 2/19 Yes 0.00 0.45 0.27 +0.12 +80.00% 2,000 264 1.19 0.45 3 30 None
NU Options Chain 14.11 Put 14.50 8/21 Yes 0.79 1.38 0.99 +0.15 +17.86% 8,179 1,083 0.61 -0.65 13 54 None
RKLB Options Chain 82.83 Put 82.00 8/14 Yes 5.00 5.30 5.17 -2.38 -31.53% 822 109 1.22 -0.44 7 44 None
GOOGL Options Chain 358.90 Call 360.00 8/14 No 3.20 3.35 3.28 -2.57 -43.94% 12,769 1,697 0.28 0.36 10 65 None
RARE Options Chain 26.17 Call 27.50 10/16 No 4.60 7.80 7.11 +0.45 +6.76% 1,956 260 1.48 0.61 6 37 None
IBM Options Chain 233.75 Call 205.00 8/21 No 31.45 32.90 31.45 +3.72 +13.42% 1,892 252 0.68 1.00 9 66 None
MDLN Options Chain 34.68 Call 37.50 8/21 No 0.30 0.50 0.40 +0.01 +2.57% 2,505 334 0.42 0.28 3 20 None
HOOD Options Chain 91.18 Put 88.00 8/14 No 0.98 1.07 1.02 -1.03 -50.25% 8,145 1,088 0.58 -0.23 10 53 None
KMI Options Chain 30.85 Put 30.00 8/14 No 0.06 0.08 0.08 -0.01 -11.12% 1,255 168 0.20 -0.15 13 67 None
LRCX Options Chain 311.35 Put 140.00 8/14 No 0.00 0.01 0.01 -0.01 -50.00% 1,748 234 1.82 0.00 13 60 None
TSM Options Chain 420.35 Put 245.00 8/28 No 0.04 0.32 0.14 +0.07 +100.00% 1,299 174 0.86 0.00 23 65
Dividend Stock List
HOOD Options Chain 91.18 Put 96.00 8/14 No 4.35 4.85 4.68 -1.72 -26.88% 1,366 183 0.56 -0.63 10 53 None
GOOGL Options Chain 358.90 Call 355.00 8/12 No 3.80 4.20 4.35 -2.45 -36.03% 901 121 0.26 0.49 10 65 None
NFLX Options Chain 74.14 Put 69.00 9/11 No 0.87 0.97 0.91 -0.30 -24.80% 906 122 0.32 -0.21 7 56 None
IREN Options Chain 41.23 Put 24.00 8/14 No 0.00 0.03 0.01 -0.03 -75.00% 8,545 1,154 1.72 0.00 9 42 None
COHR Options Chain 344.61 Put 265.00 8/14 No 0.35 1.35 0.70 -3.40 -82.93% 814 110 1.39 -0.02 3 22 None
RILY Options Chain 7.18 Call 7.50 8/14 Yes 0.15 0.16 0.17 -0.15 -46.88% 2,512 340 0.73 0.37 17 39 None
MU Options Chain 889.79 Call 880.00 8/14 No 33.05 35.25 33.52 -8.60 -20.42% 1,854 251 0.71 0.52 18 76 None
TSLA Options Chain 320.47 Call 335.00 8/14 No 4.60 4.75 4.69 +1.81 +62.85% 21,720 2,947 0.40 0.38 8 58 None
MU Options Chain 889.79 Put 845.00 8/10 No 5.40 5.75 5.25 -4.85 -48.02% 744 101 0.55 -0.20 18 76 None
NKE Options Chain 41.70 Put 41.00 8/14 No 0.38 0.41 0.41 -0.05 -10.87% 11,528 1,567 0.31 -0.33 13 59 None
HOOD Options Chain 91.18 Put 92.00 8/14 No 2.33 2.48 2.36 -1.51 -39.02% 2,266 309 0.57 -0.42 10 53 None
GOOG Options Chain 358.00 Put 352.50 8/14 No 4.50 4.85 4.50 -0.20 -4.26% 2,304 315 0.27 -0.45 15 73 None
NVTS Options Chain 12.57 Call 15.50 8/14 No 0.25 0.32 0.29 +0.16 +123.08% 1,148 157 1.05 0.25 6 36 None
MSFT Options Chain 498.98 Call 515.00 8/10 No 0.19 0.26 0.20 -1.05 -84.00% 1,947 267 0.20 0.05 14 72 None
SPCX Options Chain 114.49 Call 320.00 8/14 No 0.05 0.06 0.05 +0.04 +400.00% 128,978 17,702 2.31 0.00 2 35 None
AVGO Options Chain 422.00 Call 432.50 8/10 No 2.38 2.80 2.61 -0.09 -3.34% 903 124 0.29 0.35 10 62 None
META Options Chain 589.10 Put 580.00 8/10 No 1.26 1.59 1.26 -3.37 -72.79% 1,572 216 0.26 -0.18 11 66 None
COHR Options Chain 344.61 Call 500.00 8/14 No 1.95 2.40 2.35 +1.90 +422.23% 757 105 1.32 0.07 3 22 None
MU Options Chain 889.79 Put 790.00 8/10 No 0.55 0.65 0.58 -1.45 -71.43% 1,533 213 0.63 -0.03 18 76 None
HUT Options Chain 91.80 Call 110.00 10/16 No 7.65 10.20 7.95 -3.05 -27.73% 1,157 161 1.02 0.39 4 47 None
TSLA Options Chain 320.47 Call 290.00 8/21 No 39.30 40.30 38.50 +4.50 +13.24% 1,062 148 0.40 0.92 8 58 None
RKT Options Chain 13.72 Call 13.50 8/14 Yes 0.45 0.59 0.49 -0.05 -9.26% 4,290 598 0.56 0.58 7 55 None
RILY Options Chain 7.18 Call 7.00 8/14 Yes 0.36 0.50 0.44 -0.13 -22.81% 723 101 0.79 0.64 17 39 None
ADI Options Chain 377.31 Call 405.00 8/14 No 2.70 4.10 3.40 +1.15 +51.12% 808 113 0.41 0.26 11 66 None
ARCT Options Chain 6.20 Call 10.00 8/21 No 0.00 0.10 0.07 +0.04 +133.34% 1,474 207 1.27 0.01 14 34 None
TTD Options Chain 13.80 Call 15.00 8/21 Yes 0.23 0.28 0.26 -2.99 -92.00% 4,090 575 0.59 0.27 13 47 None
TTD Options Chain 13.80 Put 14.00 8/21 Yes 0.67 0.75 0.67 +0.44 +191.31% 4,013 565 0.60 -0.51 13 47 None
AAPL Options Chain 312.56 Put 305.00 8/12 No 0.64 0.80 0.71 -0.59 -45.39% 1,992 281 0.23 -0.16 9 65 None
AMD Options Chain 491.71 Put 470.00 8/12 No 6.70 7.30 7.49 -0.22 -2.86% 723 102 0.57 -0.32 11 60 None
CMG Options Chain 33.65 Call 33.00 8/14 No 0.54 0.58 0.57 -0.55 -49.11% 1,409 199 0.35 0.47 9 50 None
TSLA Options Chain 320.47 Call 325.00 8/12 No 7.70 7.95 7.78 +3.43 +78.86% 5,283 747 0.38 0.61 8 58 None
UEC Options Chain 11.26 Put 11.00 8/14 No 0.28 0.31 0.30 -0.35 -53.85% 2,776 393 0.70 -0.36 6 40 None
AEM Options Chain 168.32 Put 165.00 10/16 No 7.10 7.60 7.31 -5.19 -41.52% 1,512 215 0.45 -0.30 19 75 None
MSTR Options Chain 100.01 Call 114.00 8/14 No 0.55 0.62 0.60 +0.24 +66.67% 1,061 151 0.77 0.11 4 54 None
IBM Options Chain 233.75 Call 200.00 8/14 No 35.40 38.05 36.60 -2.28 -5.87% 1,894 270 1.06 1.00 9 66 None
SPCX Options Chain 114.49 Put 120.00 8/14 No 1.97 2.01 2.01 -7.88 -79.68% 34,666 4,944 0.95 -0.20 2 35 None
VNET Options Chain 7.11 Call 7.00 9/18 Yes 1.00 1.15 1.10 +0.25 +29.42% 2,062 295 0.92 0.63 8 40 None
AMD Options Chain 491.71 Call 485.00 8/14 No 15.00 15.70 15.57 -6.93 -30.80% 1,956 280 0.60 0.50 11 60 None
ELE Options Chain 17.83 Call 22.50 3/19 Yes 2.80 3.00 2.85 +0.70 +32.56% 2,101 301 0.70 0.47 11 31 None
SPCX Options Chain 114.49 Put 130.00 9/04 No 10.75 11.00 10.89 -10.50 -49.09% 1,528 219 0.86 -0.42 2 35 None
AKAM Options Chain 132.84 Call 120.00 8/14 No 0.55 0.75 0.75 -8.45 -91.85% 739 106 0.55 0.13 5 58 None
RIOT Options Chain 20.52 Call 22.00 8/14 No 0.60 0.73 0.69 -0.51 -42.50% 2,575 370 1.09 0.35 5 44 None
WULF Options Chain 17.08 Call 18.50 8/14 No 0.30 0.38 0.35 -0.40 -53.34% 1,015 146 0.89 0.27 2 38 None
INTC Options Chain 101.65 Call 103.00 8/10 No 1.18 1.30 1.30 -0.12 -8.46% 2,881 415 0.49 0.39 5 55 None
SPCX Options Chain 114.49 Put 126.00 8/14 No 3.75 3.85 3.85 -12.09 -75.85% 2,668 386 0.95 -0.31 2 35 None
AMD Options Chain 491.71 Call 530.00 8/10 No 0.16 0.19 0.16 -1.55 -90.65% 5,828 844 0.49 0.02 11 60 None
MSTR Options Chain 100.01 Call 145.00 8/14 No 0.01 0.03 0.04 -0.01 -20.00% 1,111 161 1.00 0.00 4 54 None
NKE Options Chain 41.70 Put 42.50 8/14 No 1.14 1.27 1.16 +0.12 +11.54% 1,141 166 0.33 -0.65 13 59 None
UNP Options Chain 295.38 Call 335.00 9/18 No 0.30 1.40 0.41 -0.09 -18.00% 2,005 292 0.26 0.04 12 72 None
GFI Options Chain 37.40 Call 45.00 9/18 No 1.10 1.75 1.43 +0.73 +104.29% 3,199 468 0.55 0.29 15 65 None
META Options Chain 589.10 Call 600.00 8/12 No 5.40 6.05 5.60 -1.02 -15.41% 962 141 0.33 0.38 11 66 None
MSFT Options Chain 498.98 Put 492.50 8/10 No 0.94 1.17 1.02 -1.68 -62.23% 884 130 0.20 -0.20 14 72 None
CELH Options Chain 24.13 Call 28.00 8/14 Yes 0.83 0.95 0.89 +0.84 +1,680.00% 1,876 276 0.63 0.49 7 47 None
INTC Options Chain 101.65 Call 100.00 8/10 No 2.69 2.86 2.81 +0.21 +8.08% 7,185 1,058 0.50 0.65 5 55 None
PLTR Options Chain 172.01 Call 172.50 8/21 No 6.55 6.75 6.70 +5.40 +415.39% 1,938 286 0.51 0.51 11 52 None
ABNB Options Chain 163.52 Call 170.00 8/28 No 10.50 11.80 11.15 +9.15 +457.50% 796 118 0.37 0.73 12 57 None
MU Options Chain 889.79 Call 875.00 8/14 No 35.05 37.45 35.95 -10.04 -21.84% 1,211 180 0.72 0.55 18 76 None
RGTI Options Chain 17.94 Put 20.00 8/14 No 2.17 3.05 2.61 -0.95 -26.69% 1,266 189 1.73 -0.76 3 18 None
PLTR Options Chain 172.01 Call 162.50 8/21 No 12.50 12.75 12.60 +8.92 +242.40% 2,770 414 0.51 0.74 11 52 None
AMZN Options Chain 272.19 Put 272.50 8/12 No 2.47 2.75 2.50 -1.60 -39.03% 1,017 152 0.27 -0.39 9 61 None
COHR Options Chain 344.61 Call 550.00 8/21 No 0.75 3.10 2.61 +1.86 +248.00% 1,004 151 1.22 0.07 3 22 None
INTC Options Chain 101.65 Put 93.00 8/10 No 0.08 0.12 0.11 -0.43 -79.63% 1,428 216 0.59 -0.03 5 55 None
STLA Options Chain 5.58 Call 5.50 8/14 No 0.10 0.20 0.18 -0.12 -40.00% 1,222 185 0.46 0.54 10 55 None
MSFT Options Chain 498.98 Call 545.00 9/18 No 4.90 5.35 5.00 -1.05 -17.36% 7,957 1,205 0.28 0.20 14 72 None
AMAT Options Chain 532.00 Call 597.50 8/14 Yes 5.30 8.50 8.50 -7.40 -46.55% 779 118 0.84 0.22 14 63
Dividend Stock List
TSLA Options Chain 320.47 Call 320.00 8/10 No 9.15 9.40 9.45 +5.20 +122.36% 16,463 2,495 0.27 0.85 8 58 None
RXT Options Chain 4.81 Call 7.00 1/15 Yes 1.15 1.55 1.25 0.00 0.00% 20,024 3,035 1.52 0.53 8 26 None
META Options Chain 589.10 Call 620.00 8/10 No 0.23 0.30 0.30 -0.62 -67.40% 2,269 344 0.29 0.04 11 66 None
SMCI Options Chain 29.76 Put 23.00 8/28 Yes 0.25 0.39 0.29 -0.20 -40.82% 1,157 176 1.00 -0.07 14 53 None
AAPL Options Chain 312.56 Call 315.00 8/10 No 1.00 1.09 1.05 -0.54 -33.97% 45,566 6,956 0.16 0.36 9 65 None
PEP Options Chain 139.02 Call 141.00 8/14 No 0.74 1.05 0.94 -0.09 -8.74% 897 137 0.21 0.33 10 56 None
CRCL Options Chain 63.61 Call 72.00 8/14 No 1.14 1.28 1.30 +0.47 +56.63% 3,539 541 0.82 0.27 3 21 None
BE Options Chain 231.60 Put 135.00 12/18 No 13.75 14.95 14.33 +0.21 +1.49% 811 124 1.10 -0.14 5 54 None
NVDA Options Chain 223.96 Put 215.00 8/14 No 1.08 1.12 1.11 -1.89 -63.00% 20,466 3,143 0.34 -0.19 13 58 None
UAMY Options Chain 6.85 Call 8.00 9/04 Yes 0.35 0.50 0.42 +0.07 +20.00% 1,044 161 1.10 0.35 7 30 None
TSLA Options Chain 320.47 Call 365.00 9/11 No 5.65 5.85 5.79 +1.38 +31.30% 693 107 0.43 0.24 8 58 None
IBM Options Chain 233.75 Call 215.00 8/14 No 21.00 22.80 22.15 +3.67 +19.86% 1,907 296 0.72 1.00 9 66 None
PUBM Options Chain 17.00 Call 20.00 10/16 Yes 1.50 1.60 1.50 +1.27 +552.18% 670 104 0.74 0.43 9 40 None
SU Options Chain 60.10 Put 55.00 10/16 No 1.00 1.25 1.15 +0.10 +9.53% 947 147 0.34 -0.20 14 74 None
MSFT Options Chain 498.98 Call 505.00 8/10 No 1.40 1.54 1.43 -2.27 -61.36% 10,140 1,581 0.18 0.29 14 72 None
FIG Options Chain 23.87 Put 22.00 8/14 No 0.26 0.45 0.44 -0.06 -12.00% 1,526 238 0.71 -0.25 3 19 None
IBM Options Chain 233.75 Call 220.00 8/14 No 16.45 18.20 17.16 +3.41 +24.80% 2,599 406 0.49 1.00 9 66 None
NOW Options Chain 124.88 Call 130.00 8/14 No 1.75 1.81 1.80 +1.04 +136.85% 6,620 1,035 0.53 0.31 7 54 None
CSWC Options Chain 24.85 Put 30.00 3/19 No 5.90 6.90 6.20 -0.10 -1.59% 2,093 328 0.31 -0.97 17 69 None
INTC Options Chain 101.65 Call 106.00 8/10 No 0.43 0.50 0.47 -0.28 -37.34% 1,067 168 0.51 0.19 5 55 None
WULF Options Chain 17.08 Call 18.00 9/18 No 1.65 1.77 1.75 -0.50 -22.23% 19,859 3,130 0.90 0.50 2 38 None
GOOGL Options Chain 358.90 Call 380.00 8/17 No 0.46 0.67 0.63 -0.56 -47.06% 640 101 0.28 0.06 10 65 None
AAPL Options Chain 312.56 Call 312.50 8/12 No 3.40 3.60 3.50 -0.25 -6.67% 4,123 655 0.22 0.55 9 65 None
SPCX Options Chain 114.49 Put 127.00 8/28 No 8.00 8.15 8.30 -13.05 -61.13% 798 127 0.88 -0.37 2 35 None
SKHY Options Chain 144.00 Put 128.00 8/14 No 2.65 2.90 2.70 -0.41 -13.19% 1,381 220 0.89 -0.25 3 22 None
HTZ Options Chain 2.57 Call 4.00 8/28 Yes 0.10 0.20 0.15 0.00 0.00% 3,787 604 2.21 0.20 10 21 None
TSLA Options Chain 320.47 Call 337.50 8/12 No 2.57 2.62 2.62 +1.18 +81.95% 2,601 415 0.38 0.29 8 58 None
CIFR Options Chain 18.47 Put 17.50 8/14 No 1.12 1.24 1.18 +0.54 +84.38% 756 121 1.09 -0.51 4 39 None
INTC Options Chain 101.65 Call 101.00 8/12 No 3.15 3.60 3.55 +0.10 +2.90% 699 112 0.64 0.55 5 55 None
NVDA Options Chain 223.96 Put 197.50 8/14 No 0.13 0.14 0.13 -0.19 -59.38% 11,231 1,807 0.47 0.00 13 58 None
MU Options Chain 889.79 Call 1,020.00 8/12 No 1.33 1.48 1.45 -3.07 -67.92% 731 118 0.74 0.04 18 76 None
MU Options Chain 889.79 Call 870.00 8/14 No 37.45 40.15 39.75 -11.55 -22.52% 1,628 263 0.71 0.57 18 76 None
ALC Options Chain 69.54 Put 70.00 8/21 Yes 1.65 2.25 2.15 -0.67 -23.76% 946 154 0.49 -0.38 12 58 None
AMZN Options Chain 272.19 Call 282.50 8/14 No 1.45 1.57 1.61 -0.11 -6.40% 5,828 952 0.29 0.25 9 61 None
FROG Options Chain 96.50 Put 65.00 9/18 Yes 0.45 1.80 1.05 -2.15 -67.19% 1,001 164 0.77 -0.08 7 49 None
DOCS Options Chain 35.90 Put 20.00 9/18 Yes 0.15 0.30 0.25 -2.08 -89.27% 889 146 0.72 -0.07 12 58 None
OMF Options Chain 65.03 Call 60.00 8/21 No 4.20 5.50 5.10 -0.02 -0.40% 7,221 1,190 0.60 1.00 13 73 None
CRM Options Chain 189.01 Call 212.50 8/14 No 0.16 0.30 0.28 +0.07 +33.34% 685 113 0.42 0.05 11 63 None
TSLA Options Chain 320.47 Put 185.00 8/17 No 0.01 0.15 0.07 +0.02 +40.00% 691 114 1.28 0.00 8 58 None
TSLA Options Chain 320.47 Put 130.00 8/14 No 0.00 0.01 0.01 0.00 0.00% 14,906 2,464 2.10 0.00 8 58 None
MSFT Options Chain 498.98 Call 517.50 8/10 No 0.12 0.44 0.15 -0.84 -84.85% 777 129 0.23 0.03 14 72 None
TSLA Options Chain 320.47 Call 335.00 8/12 No 3.25 3.35 3.28 +1.48 +82.23% 5,697 947 0.38 0.35 8 58 None
RDDT Options Chain 161.70 Call 170.00 8/14 No 2.35 2.45 2.40 +1.55 +182.36% 1,978 329 0.62 0.28 14 46 None
DOCS Options Chain 35.90 Call 45.00 8/21 Yes 0.10 0.15 0.14 +0.13 +1,300.00% 715 119 1.37 0.02 12 58 None
IBM Options Chain 233.75 Call 210.00 8/14 No 25.70 27.75 27.15 +4.43 +19.50% 3,163 527 0.83 1.00 9 66 None
MU Options Chain 889.79 Call 900.00 8/17 No 28.45 32.00 29.95 -8.05 -21.19% 606 101 0.65 0.45 18 76 None
ZM Options Chain 101.20 Put 105.00 9/18 Yes 6.35 8.30 7.35 -2.19 -22.96% 801 134 0.49 -0.48 11 60 None