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
TSLA Options Chain 391.00 Call 900.00 6/12 No 0.03 0.04 0.03 +0.01 +50.00% 59,566 8,987 1.92 0.00 10 58 None
TSLA Options Chain 391.00 Put 150.00 6/12 No 0.00 0.02 0.01 0.00 0.00% 29,569 194 2.26 0.00 10 58 None
TSLA Options Chain 391.00 Call 450.00 6/12 No 0.71 0.74 0.72 -2.38 -76.78% 27,500 19,903 0.61 0.05 10 58 None
VZLA Options Chain 3.36 Call 4.00 6/18 No 0.05 0.10 0.08 -0.14 -63.64% 25,083 2,641 1.04 0.21 11 18 None
TSLA Options Chain 391.00 Put 240.00 6/12 No 0.06 0.12 0.10 +0.06 +150.00% 23,109 46 1.38 0.00 10 58 None
WBD Options Chain 26.24 Call 28.00 7/02 No 0.42 0.45 0.43 -0.22 -33.85% 20,325 750 0.39 0.25 3 19 None
WFC Options Chain 81.94 Put 60.00 7/17 No 0.07 0.16 0.12 +0.02 +20.00% 18,146 18,946 0.48 -0.02 13 73 None
TSM Options Chain 415.17 Call 480.00 8/21 Yes 17.25 18.60 18.60 -10.39 -35.84% 18,090 561 0.51 0.32 20 62
Dividend Stock List
TSLA Options Chain 391.00 Call 450.00 6/18 No 2.12 2.15 2.12 -3.58 -62.81% 17,651 29,629 0.57 0.11 10 58 None
TSM Options Chain 415.17 Call 560.00 8/21 Yes 6.55 7.95 7.00 -5.25 -42.86% 17,202 401 0.55 0.14 20 62
Dividend Stock List
TSLA Options Chain 391.00 Call 430.00 6/12 No 1.86 1.94 1.87 -5.56 -74.84% 13,330 9,077 0.58 0.12 10 58 None
WBD Options Chain 26.24 Call 29.00 8/21 No 0.50 0.70 0.60 -0.10 -14.29% 12,829 87,106 0.36 0.23 3 19 None
TSLA Options Chain 391.00 Call 500.00 6/12 No 0.14 0.15 0.14 -0.37 -72.55% 12,656 8,664 0.75 0.00 10 58 None
WULF Options Chain 24.00 Call 25.00 6/18 No 1.24 1.36 1.30 -1.20 -48.00% 11,776 78,663 0.97 0.44 2 39 None
TSLA Options Chain 391.00 Call 400.00 6/12 No 8.00 8.20 8.10 -15.57 -65.78% 11,619 1,058 0.55 0.40 10 58 None
WBD Options Chain 26.24 Put 27.00 6/18 No 0.83 1.20 1.20 +0.81 +207.70% 11,569 31,178 0.50 -0.73 3 19 None
WULF Options Chain 24.00 Call 40.00 12/18 No 2.17 2.90 2.44 -1.16 -32.23% 11,078 2,310 0.90 0.34 2 39 None
WULF Options Chain 24.00 Put 19.00 6/18 No 0.08 0.35 0.31 +0.15 +93.75% 11,036 6,256 0.97 -0.10 2 39 None
TSLA Options Chain 391.00 Call 420.00 6/12 No 3.05 3.15 3.09 -8.26 -72.78% 10,899 3,049 0.56 0.19 10 58 None
TSLA Options Chain 391.00 Put 400.00 6/12 No 16.70 17.00 16.88 +12.43 +279.33% 10,227 3,391 0.55 -0.60 10 58 None
UMC Options Chain 19.70 Put 25.00 7/17 No 4.60 6.40 6.09 +0.69 +12.78% 10,101 10,022 1.01 -0.77 17 42 None
UMC Options Chain 19.70 Put 24.00 6/18 No 2.90 4.70 4.50 +1.20 +36.37% 10,001 10,031 1.26 -0.86 17 42 None
WBD Options Chain 26.24 Put 21.00 8/21 No 0.00 0.37 0.40 0.00 0.00% 10,000 4,284 0.47 -0.12 3 19 None
WULF Options Chain 24.00 Call 32.00 7/17 No 0.57 0.98 0.72 -0.67 -48.21% 9,920 37,497 0.90 0.21 2 39 None
TSLA Options Chain 391.00 Call 435.00 6/12 No 1.46 1.50 1.48 -4.52 -75.34% 9,851 8,322 0.58 0.10 10 58 None
STM Options Chain 76.58 Call 100.00 10/16 Yes 5.60 6.10 6.10 -3.44 -36.06% 9,749 136 0.81 0.33 10 54 None
WMT Options Chain 118.88 Call 125.00 7/17 No 1.89 2.06 2.02 +0.28 +16.10% 9,525 12,047 0.25 0.32 10 57 None
TSLA Options Chain 391.00 Call 425.00 6/12 No 2.40 2.45 2.41 -6.76 -73.72% 9,501 3,285 0.57 0.15 10 58 None
TSLA Options Chain 391.00 Call 440.00 6/18 No 2.89 2.99 2.93 -4.97 -62.92% 9,460 12,373 0.56 0.14 10 58 None
TSLA Options Chain 391.00 Call 410.00 6/12 No 5.00 5.10 5.04 -11.74 -69.97% 9,246 866 0.55 0.28 10 58 None
TSLA Options Chain 391.00 Call 500.00 6/18 No 0.57 0.58 0.57 -0.73 -56.16% 9,108 40,974 0.67 0.03 10 58 None
WMT Options Chain 118.88 Put 105.00 6/18 No 0.05 0.11 0.08 0.00 0.00% 8,799 21,954 0.35 -0.02 10 57 None
TSLA Options Chain 391.00 Call 500.00 7/17 No 3.45 3.55 3.47 -2.93 -45.79% 8,789 24,286 0.54 0.10 10 58 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
WULF Options Chain 24.00 Call 30.00 6/18 No 0.20 0.38 0.26 -0.35 -57.38% 8,719 58,529 1.01 0.10 2 39 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
WBD Options Chain 26.24 Put 27.00 7/17 No 1.52 2.50 1.75 +0.53 +43.45% 8,372 7,302 0.34 -0.64 3 19 None
TSLA Options Chain 391.00 Call 410.00 6/18 No 8.35 8.55 8.40 -11.74 -58.30% 8,212 4,191 0.53 0.33 10 58 None
TSLA Options Chain 391.00 Put 420.00 6/12 No 31.45 32.45 31.77 +19.59 +160.84% 8,038 2,183 0.55 -0.81 10 58 None
VLN Options Chain 2.11 Call 5.00 11/20 Yes 0.55 0.65 0.62 -0.33 -34.74% 7,737 8,425 1.97 0.48 12 26 None
TSLA Options Chain 391.00 Put 370.00 6/12 No 4.30 4.45 4.40 +3.55 +417.65% 7,480 1,436 0.58 -0.22 10 58 None
WMT Options Chain 118.88 Call 120.00 6/12 No 1.30 1.34 1.33 +0.43 +47.78% 7,446 4,523 0.27 0.42 10 57 None
WULF Options Chain 24.00 Put 23.50 6/12 No 0.89 1.15 1.12 +0.68 +154.55% 7,149 248 0.94 -0.42 2 39 None
TSLA Options Chain 391.00 Put 400.00 6/18 No 19.90 20.70 19.85 +12.60 +173.80% 7,023 15,961 0.52 -0.57 10 58 None
TSLA Options Chain 391.00 Put 140.00 6/12 No 0.00 0.01 0.01 0.00 0.00% 7,013 110 2.29 0.00 10 58 None
TLRY Options Chain 4.94 Call 7.00 7/17 No 0.09 0.12 0.10 -0.04 -28.58% 6,984 2,161 0.87 0.16 12 27 None
TSLA Options Chain 391.00 Put 380.00 6/12 No 6.95 7.15 7.02 +5.63 +405.04% 6,966 2,212 0.55 -0.34 10 58 None
TSLA Options Chain 391.00 Call 400.00 6/10 No 5.25 5.40 5.36 -16.66 -75.66% 6,933 192 0.49 0.36 10 58 None
TSLA Options Chain 391.00 Call 440.00 6/12 No 1.13 1.18 1.16 -3.64 -75.84% 6,779 4,277 0.59 0.08 10 58 None
VG Options Chain 12.80 Call 15.00 7/17 No 0.50 0.60 0.55 -0.15 -21.43% 6,757 9,914 0.73 0.30 15 43 None
TSLA Options Chain 391.00 Call 407.50 6/12 No 5.65 5.75 5.65 -12.70 -69.21% 6,719 162 0.55 0.30 10 58 None
TSLA Options Chain 391.00 Call 415.00 6/12 No 3.90 4.05 4.05 -9.82 -70.80% 6,703 1,103 0.56 0.23 10 58 None
WMT Options Chain 118.88 Call 130.00 7/17 No 0.95 1.02 1.00 +0.12 +13.64% 6,653 12,977 0.26 0.18 10 57 None
VG Options Chain 12.80 Call 20.00 6/18 No 0.00 0.05 0.04 +0.03 +300.00% 6,569 13,155 1.27 0.00 15 43 None
TSLA Options Chain 391.00 Call 420.00 6/18 No 5.85 6.05 5.88 -9.02 -60.54% 6,478 14,718 0.53 0.24 10 58 None
TSLA Options Chain 391.00 Call 397.50 6/12 No 8.95 9.15 9.05 -17.23 -65.57% 6,453 67 0.55 0.43 10 58 None
TSLA Options Chain 391.00 Call 600.00 7/17 No 1.05 1.08 1.06 -0.56 -34.57% 6,395 15,712 0.64 0.01 10 58 None
VSH Options Chain 57.20 Call 70.00 7/17 No 6.50 7.00 6.57 -2.71 -29.21% 6,348 6,939 1.42 0.42 8 46 None
TSLA Options Chain 391.00 Call 430.00 6/18 No 4.10 4.25 4.15 -6.71 -61.79% 6,299 15,530 0.54 0.18 10 58 None
STM Options Chain 76.58 Call 75.00 6/12 No 1.40 1.70 1.54 -3.86 -71.49% 6,131 31 0.83 0.32 10 54 None
WULF Options Chain 24.00 Put 22.00 6/18 No 0.72 1.00 1.02 +0.59 +137.21% 6,076 3,513 0.96 -0.29 2 39 None
STM Options Chain 76.58 Call 77.00 6/12 No 0.80 1.25 1.10 -3.30 -75.00% 6,040 57 0.82 0.25 10 54 None
WULF Options Chain 24.00 Call 28.00 8/21 No 2.42 2.86 2.75 -0.99 -26.48% 6,039 29,591 0.93 0.44 2 39 None
WBD Options Chain 26.24 Call 29.00 9/18 No 0.67 1.00 0.72 -0.18 -20.00% 5,934 19,549 0.31 0.34 3 19 None
WBD Options Chain 26.24 Call 29.00 7/17 No 0.36 0.40 0.36 -0.13 -26.54% 5,812 19,502 0.41 0.14 3 19 None
TSLA Options Chain 391.00 Put 330.00 6/10 No 0.36 0.40 0.39 +0.30 +333.34% 5,780 153 0.77 0.00 10 58 None
UTHR Options Chain 547.02 Call 620.00 8/21 Yes 10.10 16.10 13.84 -10.06 -42.10% 5,703 5,701 0.34 0.27 13 67 None
UTHR Options Chain 547.02 Put 530.00 8/21 Yes 21.40 29.80 25.65 +3.85 +17.67% 5,702 5,762 0.37 -0.36 13 67 None
UTHR Options Chain 547.02 Call 620.00 7/17 No 2.55 8.90 5.45 -0.25 -4.39% 5,702 111 0.33 0.16 13 67 None
UTHR Options Chain 547.02 Put 510.00 8/21 Yes 14.60 23.90 19.00 -2.20 -10.38% 5,701 2 0.39 -0.28 13 67 None
TSLA Options Chain 391.00 Call 405.00 6/12 No 6.35 6.50 6.40 -13.60 -68.00% 5,539 471 0.55 0.33 10 58 None
TSLA Options Chain 391.00 Call 417.50 6/12 No 3.45 3.55 3.55 -9.00 -71.72% 5,531 978 0.56 0.21 10 58 None
TSLA Options Chain 391.00 Put 380.00 6/18 No 10.35 10.55 10.45 +7.41 +243.75% 5,525 7,748 0.54 -0.36 10 58 None
TSLA Options Chain 391.00 Put 395.00 6/12 No 13.35 13.95 13.90 +10.57 +317.42% 5,499 1,378 0.54 -0.54 10 58 None
TSLA Options Chain 391.00 Put 390.00 6/18 No 14.70 15.00 14.59 +9.89 +210.43% 5,465 9,597 0.53 -0.46 10 58 None
TSLA Options Chain 391.00 Call 415.00 6/18 No 7.00 7.20 7.10 -10.47 -59.59% 5,443 5,545 0.53 0.28 10 58 None
UUUU Options Chain 15.03 Call 22.00 6/18 No 0.03 0.10 0.05 -0.08 -61.54% 5,434 7,210 1.16 0.01 4 41 None
TOST Options Chain 25.12 Call 26.00 6/12 No 0.25 0.31 0.28 -0.17 -37.78% 5,418 2,616 0.55 0.26 17 50 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 391.00 Put 210.00 6/12 No 0.02 0.15 0.16 +0.11 +220.00% 5,339 275 1.74 0.00 10 58 None
TSLA Options Chain 391.00 Put 390.00 6/12 No 11.10 11.30 11.10 +8.60 +344.00% 5,312 2,133 0.54 -0.47 10 58 None
WMT Options Chain 118.88 Call 120.00 6/18 No 1.89 1.95 1.95 +0.47 +31.76% 5,307 12,896 0.26 0.45 10 57 None
TSLA Options Chain 391.00 Call 460.00 6/12 No 0.46 0.48 0.47 -1.59 -77.19% 5,262 3,511 0.63 0.03 10 58 None
TSLA Options Chain 391.00 Call 750.00 6/12 No 0.04 0.05 0.04 +0.02 +100.00% 5,207 1,113 1.57 0.00 10 58 None
VG Options Chain 12.80 Call 12.50 6/18 No 0.75 0.90 0.90 -0.20 -18.19% 5,147 8,216 0.70 0.60 15 43 None
TSLA Options Chain 391.00 Call 450.00 7/17 No 8.35 8.50 8.40 -7.00 -45.46% 5,119 14,339 0.50 0.23 10 58 None
WULF Options Chain 24.00 Put 25.00 6/12 No 1.78 2.15 2.42 +1.55 +178.17% 5,096 338 1.01 -0.60 2 39 None
TJX Options Chain 158.75 Call 155.00 6/18 No 6.00 7.30 6.43 +0.49 +8.25% 5,075 1,261 0.32 0.73 14 61 None
WBD Options Chain 26.24 Put 20.00 10/16 No 0.46 0.70 0.60 +0.15 +33.34% 5,073 193,114 0.46 -0.17 3 19 None
WBD Options Chain 26.24 Put 26.00 6/18 No 0.34 0.78 0.55 +0.41 +292.86% 5,071 21,540 0.26 -0.50 3 19 None
UPWK Options Chain 8.76 Put 10.00 6/18 No 1.20 1.40 1.40 0.00 0.00% 5,055 196 0.68 -0.84 9 46 None
UAMY Options Chain 7.71 Put 6.50 6/26 No 0.25 0.40 0.25 +0.08 +47.06% 5,024 15 1.17 -0.23 7 31 None
TSLA Options Chain 391.00 Call 480.00 6/18 No 0.88 0.92 0.90 -1.34 -59.83% 5,024 14,688 0.63 0.05 10 58 None
WULF Options Chain 24.00 Call 21.00 7/17 No 4.40 5.05 4.14 -1.86 -31.00% 5,009 7,442 0.99 0.71 2 39 None
VZLA Options Chain 3.36 Call 3.00 6/18 No 0.35 0.60 0.65 -0.30 -31.58% 5,004 343 1.64 0.76 11 18 None
TOST Options Chain 25.12 Put 22.00 6/12 No 0.05 0.09 0.04 -0.04 -50.00% 4,997 1,542 0.59 -0.06 17 50 None
TSLA Options Chain 391.00 Call 415.00 6/10 No 2.00 2.06 2.00 -9.05 -81.90% 4,996 171 0.51 0.16 10 58 None
WBD Options Chain 26.24 Put 26.00 11/20 No 1.20 3.25 2.20 +0.24 +12.25% 4,991 7,111 0.34 -0.43 3 19 None
TSLA Options Chain 391.00 Call 420.00 6/10 No 1.44 1.49 1.47 -6.88 -82.40% 4,954 879 0.52 0.12 10 58 None
TSLA Options Chain 391.00 Call 480.00 6/12 No 0.22 0.24 0.23 -0.72 -75.79% 4,939 10,500 0.69 0.01 10 58 None
WBD Options Chain 26.24 Put 26.00 7/17 No 1.15 1.22 1.15 +0.27 +30.69% 4,845 23,003 0.31 -0.50 3 19 None
VRT Options Chain 318.95 Put 230.00 7/17 No 4.15 5.10 4.64 +2.39 +106.23% 4,844 3,307 0.74 -0.11 8 55 None
TE Options Chain 9.43 Call 11.00 6/12 No 0.25 0.35 0.25 -1.28 -83.66% 4,663 3,140 1.54 0.26 3 16 None
TSM Options Chain 415.17 Put 400.00 6/18 No 8.55 9.60 9.19 +6.74 +275.11% 4,617 19,415 0.50 -0.33 20 62
Dividend Stock List
TSLA Options Chain 391.00 Call 500.00 8/21 Yes 9.00 9.25 9.10 -5.30 -36.81% 4,610 11,470 0.53 0.19 10 58 None
TSLA Options Chain 391.00 Call 600.00 6/12 No 0.04 0.06 0.05 -0.03 -37.50% 4,591 787 1.09 0.00 10 58 None
TSM Options Chain 415.17 Put 240.00 6/12 No 0.05 0.14 0.13 +0.11 +550.00% 4,571 699 1.52 0.00 20 62
Dividend Stock List
WULF Options Chain 24.00 Call 40.00 12/17 No 4.50 7.55 6.55 % 4,545 0 0.84 0.52 2 39 None
WULF Options Chain 24.00 Call 35.00 6/17 No 5.60 6.35 5.50 -1.35 -19.71% 4,529 13,293 0.90 0.53 2 39 None
TSLA Options Chain 391.00 Put 385.00 6/12 No 8.85 9.05 8.90 +7.03 +375.94% 4,441 1,519 0.55 -0.40 10 58 None
TE Options Chain 9.43 Call 12.00 7/17 No 1.00 1.10 1.03 -1.12 -52.10% 4,426 14,770 1.44 0.41 3 16 None
VSH Options Chain 57.20 Put 55.00 7/17 No 8.90 9.30 8.80 +2.51 +39.91% 4,415 5,120 1.35 -0.38 8 46 None
TSLA Options Chain 391.00 Put 410.00 6/12 No 23.45 24.10 23.86 +16.21 +211.90% 4,411 1,988 0.55 -0.72 10 58 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
WMT Options Chain 118.88 Call 123.00 6/12 No 0.49 0.53 0.52 +0.18 +52.95% 4,396 1,491 0.28 0.21 10 57 None
TSLA Options Chain 391.00 Call 390.00 6/12 No 12.30 12.65 12.35 -19.00 -60.61% 4,358 457 0.54 0.53 10 58 None
TSLA Options Chain 391.00 Call 450.00 7/02 No 5.15 5.35 5.25 -5.55 -51.39% 4,332 1,100 0.52 0.18 10 58 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
TSLA Options Chain 391.00 Put 400.00 6/10 No 14.00 14.55 14.25 +11.66 +450.20% 4,306 1,088 0.49 -0.64 10 58 None
TSM Options Chain 415.17 Put 240.00 6/18 No 0.16 0.23 0.26 +0.14 +116.67% 4,250 4,903 1.22 0.00 20 62
Dividend Stock List
TSLA Options Chain 391.00 Call 400.00 6/18 No 11.75 12.00 11.90 -14.10 -54.24% 4,123 16,257 0.53 0.43 10 58 None
TSLA Options Chain 391.00 Call 430.00 6/10 No 0.76 0.80 0.80 -3.90 -82.98% 4,105 992 0.54 0.06 10 58 None
TE Options Chain 9.43 Call 15.00 7/17 No 0.55 0.60 0.60 -0.74 -55.23% 4,080 21,550 1.49 0.26 3 16 None
TSLA Options Chain 391.00 Call 500.00 9/18 Yes 12.95 13.45 13.20 -6.19 -31.93% 4,034 9,689 0.51 0.24 10 58 None
WMT Options Chain 118.88 Call 120.00 7/17 No 3.75 3.90 3.85 +0.49 +14.59% 3,985 9,062 0.25 0.50 10 57 None
TSLA Options Chain 391.00 Call 427.50 6/12 No 2.12 2.19 2.14 -6.06 -73.91% 3,974 2,761 0.57 0.14 10 58 None
TSLA Options Chain 391.00 Call 460.00 6/18 No 1.52 1.59 1.56 -2.54 -61.96% 3,910 14,520 0.59 0.09 10 58 None
TSLA Options Chain 391.00 Put 340.00 6/18 No 2.36 2.42 2.40 +1.82 +313.80% 3,894 8,178 0.62 -0.11 10 58 None
UNH Options Chain 396.65 Call 440.00 6/18 No 0.59 0.75 0.71 +0.15 +26.79% 3,831 4,998 0.33 0.06 11 64 None
TSLA Options Chain 391.00 Call 425.00 7/17 No 13.60 13.90 13.73 -10.57 -43.50% 3,802 4,998 0.48 0.34 10 58 None
TSLA Options Chain 391.00 Put 390.00 6/10 No 8.40 8.65 8.52 +7.30 +598.37% 3,801 452 0.50 -0.47 10 58 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
UNH Options Chain 396.65 Call 400.00 7/17 No 16.35 17.20 17.35 +1.85 +11.94% 3,774 3,461 0.33 0.52 11 64 None
WULF Options Chain 24.00 Call 29.00 6/18 No 0.33 0.41 0.36 -0.58 -61.71% 3,752 29,775 0.97 0.14 2 39 None
WBD Options Chain 26.24 Put 26.00 9/18 No 1.20 2.02 1.50 +0.05 +3.45% 3,751 9,290 0.33 -0.42 3 19 None
Z Options Chain 35.06 Put 72.50 6/18 No 36.10 37.90 36.30 +0.10 +0.28% 3,723 1,787 2.45 -1.00 14 48 None
TE Options Chain 9.43 Call 11.50 7/02 No 0.75 0.90 0.85 -1.10 -56.41% 3,698 14,726 1.46 0.38 3 16 None
TSLA Options Chain 391.00 Put 360.00 6/18 No 4.90 5.00 4.90 +3.66 +295.17% 3,697 10,512 0.57 -0.20 10 58 None
TSLA Options Chain 391.00 Put 375.00 6/18 No 8.65 8.80 8.70 +6.32 +265.55% 3,626 5,652 0.54 -0.31 10 58 None
TSLA Options Chain 391.00 Put 300.00 6/12 No 0.34 0.38 0.35 +0.25 +250.00% 3,625 5,000 0.95 0.00 10 58 None
UAMY Options Chain 7.71 Call 7.50 11/20 No 2.55 2.60 2.58 -0.62 -19.38% 3,615 226 1.20 0.68 7 31 None
TSLA Options Chain 391.00 Call 450.00 6/26 No 3.60 3.70 3.63 -4.67 -56.27% 3,558 4,066 0.53 0.14 10 58 None
TSLA Options Chain 391.00 Put 350.00 6/12 No 1.73 1.78 1.77 +1.43 +420.59% 3,547 1,223 0.66 -0.08 10 58 None
WULF Options Chain 24.00 Call 32.00 11/20 No 3.35 4.00 3.50 -0.80 -18.61% 3,509 5,545 0.94 0.44 2 39 None
WMT Options Chain 118.88 Call 121.00 6/12 No 0.95 1.00 0.98 +0.32 +48.49% 3,500 818 0.27 0.34 10 57 None
TTD Options Chain 19.95 Call 80.00 1/21 Yes 1.20 1.42 1.30 -0.16 -10.96% 3,479 14,249 0.74 0.17 15 48 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
TSLA Options Chain 391.00 Call 430.00 7/17 No 12.35 12.50 12.30 -9.90 -44.60% 3,428 24,806 0.49 0.32 10 58 None
TSLA Options Chain 391.00 Call 425.00 6/18 No 4.90 5.05 5.00 -7.70 -60.63% 3,424 9,926 0.54 0.21 10 58 None
TSLA Options Chain 391.00 Put 405.00 6/12 No 20.05 20.35 19.73 +13.83 +234.41% 3,366 1,119 0.55 -0.67 10 58 None
WMT Options Chain 118.88 Call 130.00 8/21 Yes 2.61 2.69 2.72 +0.39 +16.74% 3,351 10,529 0.29 0.28 10 57 None
TSLA Options Chain 391.00 Call 410.00 6/10 No 2.77 2.84 2.80 -11.20 -80.00% 3,311 184 0.50 0.22 10 58 None
TSLA Options Chain 391.00 Put 385.00 6/18 No 12.25 12.60 12.30 +8.55 +228.00% 3,248 5,295 0.53 -0.41 10 58 None
TTD Options Chain 19.95 Call 22.50 9/18 Yes 2.51 2.60 2.58 -0.62 -19.38% 3,227 4,761 0.80 0.49 15 48 None
UAMY Options Chain 7.71 Call 7.50 1/15 No 2.85 3.00 3.00 -0.60 -16.67% 3,224 12,454 1.20 0.70 7 31 None
TLRY Options Chain 4.94 Put 5.00 6/12 No 0.22 0.23 0.23 +0.12 +109.10% 3,219 728 0.66 -0.54 12 27 None
TSLA Options Chain 391.00 Call 425.00 6/10 No 1.05 1.09 1.09 -5.31 -82.97% 3,190 1,465 0.53 0.09 10 58 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
TE Options Chain 9.43 Call 12.00 6/18 No 0.30 0.40 0.35 -0.85 -70.84% 3,163 6,944 1.48 0.25 3 16 None
TSLA Options Chain 391.00 Call 390.00 6/18 No 16.15 16.50 16.45 -17.40 -51.41% 3,155 5,223 0.53 0.54 10 58 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
TSLA Options Chain 391.00 Call 440.00 7/02 No 6.60 6.75 6.65 -6.95 -51.11% 3,121 700 0.51 0.22 10 58 None
TSLA Options Chain 391.00 Call 435.00 6/10 No 0.57 0.60 0.60 -2.85 -82.61% 3,108 1,878 0.56 0.04 10 58 None
WMT Options Chain 118.88 Call 135.00 7/17 No 0.45 0.57 0.53 +0.06 +12.77% 3,089 5,128 0.27 0.10 10 57 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
WULF Options Chain 24.00 Call 24.00 7/17 No 2.89 3.15 3.02 -1.28 -29.77% 3,082 6,618 0.94 0.56 2 39 None
TSLA Options Chain 391.00 Call 900.00 6/18 No 0.03 0.04 0.04 +0.01 +33.34% 3,070 8,285 1.40 0.00 10 58 None
TSLA Options Chain 391.00 Put 395.00 6/10 No 10.70 11.50 11.10 +9.40 +552.95% 3,060 922 0.49 -0.56 10 58 None
WULF Options Chain 24.00 Call 22.50 6/12 No 1.91 2.48 2.03 -1.97 -49.25% 3,037 197 1.04 0.70 2 39 None
XIFR Options Chain 11.62 Call 14.00 10/16 No 0.55 0.85 0.67 -0.28 -29.48% 3,012 4,084 0.51 0.33 3 16 None
XIFR Options Chain 11.62 Put 11.00 7/17 No 0.50 0.60 0.50 +0.20 +66.67% 3,007 21,323 0.55 -0.34 3 16 None
TTD Options Chain 19.95 Call 25.00 6/18 No 0.09 0.11 0.10 -0.11 -52.39% 3,005 21,748 0.80 0.07 15 48 None
TSLA Options Chain 391.00 Call 440.00 6/10 No 0.43 0.46 0.45 -2.25 -83.34% 2,991 1,195 0.57 0.03 10 58 None
USAR Options Chain 27.05 Call 25.00 6/18 No 0.83 1.10 0.89 -2.11 -70.34% 2,989 18,909 1.06 0.33 3 19 None
TSLA Options Chain 391.00 Call 700.00 11/20 Yes 6.35 6.70 6.52 -2.29 -26.00% 2,973 20,494 0.57 0.10 10 58 None
UBER Options Chain 72.17 Put 92.50 6/18 No 20.75 22.25 22.12 +1.72 +8.44% 2,956 1,324 1.05 -1.00 7 55 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
TSLA Options Chain 391.00 Put 380.00 6/10 No 4.65 4.75 4.75 +4.05 +578.58% 2,940 237 0.51 -0.30 10 58 None
UNH Options Chain 396.65 Call 450.00 6/18 No 0.40 0.47 0.41 +0.04 +10.82% 2,940 9,943 0.36 0.03 11 64 None
TSLA Options Chain 391.00 Put 405.00 6/10 No 17.40 18.15 16.68 +13.15 +372.53% 2,930 374 0.49 -0.72 10 58 None
TSLA Options Chain 391.00 Put 395.00 6/18 No 17.25 17.55 17.39 +11.58 +199.32% 2,925 7,935 0.53 -0.52 10 58 None
TSLA Options Chain 391.00 Put 295.00 6/12 No 0.30 0.34 0.29 +0.19 +190.00% 2,903 418 0.98 0.00 10 58 None
UBER Options Chain 72.17 Put 95.00 6/18 No 23.95 24.45 24.10 +1.10 +4.79% 2,900 1,186 0.99 -1.00 7 55 None
VST Options Chain 148.76 Call 175.00 7/17 No 2.80 3.10 3.15 -0.95 -23.18% 2,879 7,124 0.54 0.21 7 56 None
TSLA Options Chain 391.00 Put 425.00 6/12 No 36.00 36.65 36.00 +20.73 +135.76% 2,866 2,483 0.57 -0.85 10 58 None
USAR Options Chain 27.05 Call 25.00 7/17 No 2.24 2.27 2.30 -2.30 -50.00% 2,852 821 1.06 0.45 3 19 None
WMT Options Chain 118.88 Call 122.00 6/12 No 0.68 0.72 0.71 +0.24 +51.07% 2,844 873 0.28 0.27 10 57 None
TSLA Options Chain 391.00 Put 355.00 6/12 No 2.16 2.22 2.20 +1.80 +450.00% 2,843 549 0.63 -0.11 10 58 None
TSLA Options Chain 391.00 Put 300.00 7/02 No 1.49 1.56 1.52 +0.91 +149.18% 2,804 750 0.64 -0.03 10 58 None
TSLA Options Chain 391.00 Call 410.00 7/17 No 18.20 18.65 18.50 -12.80 -40.90% 2,794 6,186 0.48 0.43 10 58 None
WMT Options Chain 118.88 Call 125.00 6/18 No 0.57 0.61 0.60 +0.16 +36.37% 2,776 9,610 0.27 0.18 10 57 None
WMT Options Chain 118.88 Call 125.00 6/12 No 0.26 0.28 0.26 +0.09 +52.95% 2,731 2,722 0.29 0.12 10 57 None
TSLA Options Chain 391.00 Put 400.00 7/17 No 29.15 29.75 29.50 +13.09 +79.77% 2,726 14,997 0.48 -0.51 10 58 None
TSM Options Chain 415.17 Call 460.00 6/18 No 2.83 4.10 3.54 -6.33 -64.14% 2,706 2,638 0.53 0.17 20 62
Dividend Stock List
TSLA Options Chain 391.00 Put 430.00 6/12 No 40.35 41.10 40.70 +22.10 +118.82% 2,700 1,881 0.57 -0.88 10 58 None
TSLA Options Chain 391.00 Call 450.00 6/10 No 0.26 0.29 0.29 -1.23 -80.93% 2,699 1,599 0.60 0.01 10 58 None
TTD Options Chain 19.95 Put 20.00 12/18 Yes 4.35 4.50 4.42 +0.37 +9.14% 2,685 8,194 0.81 -0.37 15 48 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
TE Options Chain 9.43 Call 9.50 6/12 No 0.65 0.80 0.72 -1.80 -71.43% 2,669 255 1.45 0.52 3 16 None
TSLA Options Chain 391.00 Put 375.00 6/12 No 5.50 5.60 5.54 +4.47 +417.76% 2,666 964 0.56 -0.28 10 58 None
ZETA Options Chain 22.02 Put 17.50 7/17 No 0.21 0.60 0.48 +0.16 +50.00% 2,648 993 0.70 -0.15 10 43 None
VST Options Chain 148.76 Call 195.00 7/17 No 0.85 1.43 1.23 -0.45 -26.79% 2,642 5,718 0.56 0.10 7 56 None
TSLA Options Chain 391.00 Call 522.50 6/12 No 0.04 0.14 0.08 -0.25 -75.76% 2,641 20 0.81 0.00 10 58 None
ZETA Options Chain 22.02 Call 25.00 7/17 No 1.12 1.20 1.20 -0.40 -25.00% 2,638 11,202 0.73 0.36 10 43 None
TSLA Options Chain 391.00 Call 405.00 6/18 No 9.95 10.15 10.05 -13.17 -56.72% 2,634 2,641 0.53 0.38 10 58 None
UAMY Options Chain 7.71 Call 15.00 1/15 No 1.40 1.50 1.40 -0.35 -20.00% 2,623 8,534 1.22 0.42 7 31 None
TSLA Options Chain 391.00 Put 385.00 6/10 No 6.25 6.45 6.00 +5.21 +659.50% 2,605 583 0.50 -0.38 10 58 None
TSLA Options Chain 391.00 Call 420.00 7/17 No 15.00 15.20 15.08 -11.32 -42.88% 2,602 6,278 0.48 0.37 10 58 None
TSLA Options Chain 391.00 Put 360.00 6/12 No 2.68 2.76 2.74 +2.23 +437.26% 2,586 1,036 0.61 -0.14 10 58 None
TSM Options Chain 415.17 Call 440.00 9/18 Yes 35.15 37.60 35.82 -17.18 -32.42% 2,578 3,027 0.51 0.48 20 62
Dividend Stock List
TSM Options Chain 415.17 Put 430.00 6/18 No 23.10 25.85 23.33 +14.33 +159.23% 2,575 3,770 0.49 -0.64 20 62
Dividend Stock List
TSLA Options Chain 391.00 Put 415.00 6/12 No 27.25 28.05 27.80 +18.05 +185.13% 2,560 1,526 0.55 -0.77 10 58 None
XOM Options Chain 149.92 Call 155.00 6/12 No 0.95 1.06 1.02 -0.60 -37.04% 2,559 1,477 0.33 0.25 11 70 None
VTRS Options Chain 15.88 Call 16.00 6/18 No 0.10 0.45 0.35 -0.12 -25.54% 2,552 6,931 0.38 0.46 6 51 None
TSLA Options Chain 391.00 Call 420.00 6/26 No 8.40 8.65 8.49 -9.71 -53.36% 2,551 1,054 0.50 0.30 10 58 None
TSLA Options Chain 391.00 Call 470.00 6/12 No 0.31 0.34 0.33 -1.08 -76.60% 2,537 2,820 0.66 0.01 10 58 None
WBD Options Chain 26.24 Put 25.00 6/12 No 0.00 0.18 0.15 % 2,515 0 0.40 -0.09 3 19 None
UMAC Options Chain 26.70 Put 29.00 6/12 No 3.50 4.30 4.00 +2.60 +185.72% 2,515 2,621 1.41 -0.66 3 19 None
TSLA Options Chain 391.00 Put 350.00 6/18 No 3.35 3.45 3.40 +2.55 +300.00% 2,505 14,960 0.59 -0.15 10 58 None
WBD Options Chain 26.24 Call 30.00 8/21 No 0.20 0.30 0.25 -0.05 -16.67% 2,499 25,713 0.31 0.16 3 19 None
TSLA Options Chain 391.00 Put 387.50 6/10 No 7.25 7.50 7.41 +6.41 +641.00% 2,478 192 0.50 -0.42 10 58 None
TE Options Chain 9.43 Put 9.50 6/12 No 0.75 0.85 0.80 +0.61 +321.06% 2,473 926 1.47 -0.48 3 16 None
TSLA Options Chain 391.00 Call 412.50 6/12 No 4.40 4.60 4.46 -10.85 -70.87% 2,466 390 0.55 0.25 10 58 None
VZ Options Chain 45.37 Call 49.00 7/10 No 0.19 0.30 0.37 +0.02 +5.72% 2,448 28 0.23 0.15 13 73 None
VIAV Options Chain 47.56 Call 60.00 6/18 No 0.50 0.70 0.70 -1.11 -61.33% 2,415 9,648 1.04 0.12 6 47 None
TSLA Options Chain 391.00 Put 410.00 6/18 No 26.45 27.35 26.36 +15.51 +142.95% 2,412 5,941 0.53 -0.67 10 58 None
TSLA Options Chain 391.00 Call 445.00 6/12 No 0.89 0.93 0.90 -3.00 -76.93% 2,410 4,179 0.60 0.06 10 58 None
TSLA Options Chain 391.00 Call 395.00 6/12 No 9.95 10.25 10.08 -17.09 -62.90% 2,404 283 0.54 0.46 10 58 None
T Options Chain 22.86 Call 23.00 6/12 No 0.21 0.26 0.26 -0.06 -18.75% 2,396 567 0.27 0.40 13 70 None
WMT Options Chain 118.88 Call 124.00 6/12 No 0.35 0.38 0.36 +0.12 +50.00% 2,389 750 0.29 0.16 10 57 None
TE Options Chain 9.43 Put 8.00 6/12 No 0.15 0.25 0.20 +0.15 +300.00% 2,374 291 1.36 -0.17 3 16 None
TSLA Options Chain 391.00 Call 480.00 7/17 No 4.80 4.95 4.86 -4.19 -46.30% 2,348 7,234 0.52 0.14 10 58 None
TSLA Options Chain 391.00 Call 500.00 6/26 No 1.12 1.16 1.13 -1.21 -51.71% 2,332 4,101 0.60 0.03 10 58 None
WULF Options Chain 24.00 Call 35.00 8/21 No 0.93 1.32 1.22 -0.71 -36.79% 2,319 70,687 0.89 0.24 2 39 None
TSLA Options Chain 391.00 Call 405.00 6/10 No 3.80 3.95 3.85 -13.90 -78.31% 2,306 61 0.49 0.28 10 58 None
UUUU Options Chain 15.03 Call 12.00 7/10 No 3.20 3.50 3.54 % 2,296 0 0.81 0.83 4 41 None
TSLA Options Chain 391.00 Put 200.00 12/18 Yes 3.80 4.05 3.84 +0.95 +32.88% 2,281 9,601 0.64 -0.05 10 58 None
TSLA Options Chain 391.00 Put 350.00 7/17 No 9.25 9.40 9.30 +5.00 +116.28% 2,270 12,957 0.50 -0.22 10 58 None
TSLA Options Chain 391.00 Call 455.00 6/18 No 1.77 1.84 1.80 -3.05 -62.89% 2,268 5,253 0.58 0.10 10 58 None
T Options Chain 22.86 Call 23.50 6/12 No 0.08 0.11 0.09 -0.06 -40.00% 2,246 5,561 0.27 0.20 13 70 None
WMT Options Chain 118.88 Put 120.00 6/12 No 2.27 2.39 2.30 -0.73 -24.10% 2,202 1,343 0.26 -0.58 10 57 None
TSM Options Chain 415.17 Call 440.00 6/12 No 3.50 4.60 4.35 -10.30 -70.31% 2,201 692 0.55 0.22 20 62
Dividend Stock List
TSLA Options Chain 391.00 Put 275.00 6/12 No 0.18 0.21 0.18 +0.04 +28.58% 2,200 471 1.12 0.00 10 58 None
UNH Options Chain 396.65 Call 400.00 6/18 No 7.35 8.30 8.15 +0.96 +13.36% 2,192 14,850 0.28 0.50 11 64 None
TSM Options Chain 415.17 Call 460.00 8/21 Yes 22.00 23.30 22.78 -13.72 -37.59% 2,192 606 0.50 0.38 20 62
Dividend Stock List
WOLF Options Chain 55.06 Call 60.00 6/12 No 2.81 3.45 3.10 -8.10 -72.33% 2,172 1,210 1.61 0.42 7 37 None
STM Options Chain 76.58 Call 90.00 10/16 Yes 7.50 8.10 7.69 -3.11 -28.80% 2,170 2,387 0.80 0.41 10 54 None
TSLA Options Chain 391.00 Put 250.00 6/12 No 0.10 0.13 0.11 +0.06 +120.00% 2,169 18,851 1.30 0.00 10 58 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
UNH Options Chain 396.65 Call 420.00 6/18 No 1.76 2.10 2.00 +0.12 +6.39% 2,158 6,411 0.29 0.18 11 64 None
UNH Options Chain 396.65 Call 420.00 6/12 No 0.79 1.15 1.10 -0.03 -2.66% 2,157 1,453 0.30 0.13 11 64 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
UNH Options Chain 396.65 Call 405.00 6/12 No 3.95 4.50 4.30 +0.50 +13.16% 2,150 527 0.28 0.40 11 64 None
TSLA Options Chain 391.00 Call 700.00 9/18 Yes 2.50 2.72 2.68 -0.93 -25.77% 2,135 7,398 0.60 0.05 10 58 None
TSLA Options Chain 391.00 Put 250.00 6/18 No 0.32 0.34 0.32 +0.22 +220.00% 2,113 19,076 1.08 0.00 10 58 None
USAR Options Chain 27.05 Call 30.00 6/18 No 0.22 0.25 0.23 -1.01 -81.46% 2,111 20,907 1.15 0.09 3 19 None
TSLA Options Chain 391.00 Put 205.00 6/18 No 0.11 0.16 0.11 -0.01 -8.34% 2,110 750 1.36 0.00 10 58 None
UAMY Options Chain 7.71 Call 9.00 6/18 No 0.20 0.30 0.27 -0.38 -58.47% 2,105 557 1.20 0.28 7 31 None
TSLA Options Chain 391.00 Put 400.00 12/18 Yes 57.55 58.05 58.01 +13.21 +29.49% 2,103 6,996 0.50 -0.42 10 58 None
TMC Options Chain 5.12 Call 8.00 8/21 No 0.32 0.44 0.35 -0.29 -45.32% 2,103 8,943 1.13 0.31 6 33 None
UMC Options Chain 19.70 Call 23.00 6/18 No 0.10 0.35 0.30 -0.20 -40.00% 2,102 22,514 0.70 0.21 17 42 None
STLA Options Chain 7.39 Call 10.00 1/21 Yes 1.00 1.15 1.06 -0.14 -11.67% 2,092 15,737 0.49 0.44 10 55 None
WBD Options Chain 26.24 Call 29.00 6/18 No 0.01 0.10 0.07 0.00 0.00% 2,089 48,371 0.41 0.03 3 19 None
TSLA Options Chain 391.00 Call 470.00 7/17 No 5.75 5.85 5.90 -4.95 -45.63% 2,088 5,217 0.51 0.17 10 58 None
UEC Options Chain 12.65 Put 10.00 8/21 No 0.70 0.86 0.81 +0.27 +50.00% 2,085 668 0.91 -0.22 7 40 None
TSM Options Chain 415.17 Put 430.00 7/10 No 30.20 33.40 32.45 +16.00 +97.27% 2,077 51 0.46 -0.56 20 62
Dividend Stock List
WMT Options Chain 118.88 Call 122.00 6/18 No 1.17 1.25 1.22 +0.29 +31.19% 2,071 2,549 0.26 0.32 10 57 None
T Options Chain 22.86 Put 20.00 7/17 No 0.10 0.15 0.13 -0.05 -27.78% 2,058 2,559 0.31 -0.11 13 70 None
TSM Options Chain 415.17 Call 500.00 6/18 No 0.80 1.22 0.95 -1.57 -62.31% 2,057 3,944 0.59 0.04 20 62
Dividend Stock List
UUUU Options Chain 15.03 Put 15.00 6/12 No 0.67 1.00 0.84 +0.72 +600.00% 2,043 944 0.94 -0.50 4 41 None
TSLA Options Chain 391.00 Put 160.00 6/12 No 0.02 0.08 0.01 -0.08 -88.89% 2,042 266 2.25 0.00 10 58 None
VOXR Options Chain 5.60 Put 5.00 6/18 No 0.00 0.25 0.21 +0.16 +320.00% 2,033 2,055 0.73 -0.45 19 51 None
TE Options Chain 9.43 Call 10.00 6/12 No 0.45 0.55 0.55 -1.60 -74.42% 2,033 3,113 1.40 0.42 3 16 None
TSLA Options Chain 391.00 Call 465.00 6/12 No 0.37 0.40 0.38 -1.28 -77.11% 2,017 1,008 0.64 0.02 10 58 None
TSLA Options Chain 391.00 Call 600.00 6/10 No 0.01 0.05 0.03 0.00 0.00% 2,015 115 1.21 0.00 10 58 None
WBD Options Chain 26.24 Put 24.00 6/18 No 0.00 0.21 0.21 +0.11 +110.00% 2,010 50,027 0.31 -0.15 3 19 None
STM Options Chain 76.58 Call 80.00 6/18 No 1.25 1.65 1.30 -2.80 -68.30% 2,001 12,987 0.80 0.23 10 54 None
U Options Chain 29.17 Put 25.50 6/12 No 0.13 0.20 0.18 +0.08 +80.00% 1,999 10 0.81 -0.10 6 44 None
WMT Options Chain 118.88 Call 130.00 6/18 No 0.19 0.22 0.20 +0.04 +25.00% 1,999 9,797 0.31 0.07 10 57 None
TE Options Chain 9.43 Call 10.00 1/15 No 3.80 4.00 4.00 -1.73 -30.20% 1,998 8,645 1.40 0.70 3 16 None
TSM Options Chain 415.17 Put 395.00 6/12 No 4.35 5.15 4.75 +3.70 +352.39% 1,990 11,384 0.54 -0.25 20 62
Dividend Stock List
TSLA Options Chain 391.00 Call 435.00 6/18 No 3.45 3.55 3.40 -5.91 -63.48% 1,988 4,048 0.55 0.16 10 58 None
TSLA Options Chain 391.00 Put 397.50 6/12 No 14.80 15.45 14.70 +10.85 +281.82% 1,982 548 0.54 -0.57 10 58 None
TSLA Options Chain 391.00 Call 415.00 6/26 No 9.70 9.85 9.73 -11.03 -53.14% 1,979 792 0.49 0.33 10 58 None
UBER Options Chain 72.17 Call 90.00 7/17 No 0.18 0.21 0.19 -0.10 -34.49% 1,976 8,638 0.41 0.04 7 55 None
TE Options Chain 9.43 Call 10.00 7/17 No 1.55 1.65 1.57 -1.68 -51.70% 1,962 5,848 1.44 0.55 3 16 None
UBER Options Chain 72.17 Call 80.00 6/18 No 0.13 0.14 0.13 -0.13 -50.00% 1,954 19,390 0.41 0.06 7 55 None
TSLA Options Chain 391.00 Call 422.50 6/12 No 2.70 2.80 2.73 -7.47 -73.24% 1,948 1,097 0.57 0.17 10 58 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
TSLA Options Chain 391.00 Call 445.00 6/10 No 0.33 0.36 0.41 -1.62 -79.81% 1,937 991 0.58 0.02 10 58 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
TSLA Options Chain 391.00 Call 400.00 6/26 No 14.75 15.00 14.75 -15.70 -51.56% 1,929 730 0.49 0.45 10 58 None
TE Options Chain 9.43 Call 11.00 7/17 No 1.25 1.40 1.30 -1.45 -52.73% 1,919 7,338 1.43 0.47 3 16 None
TSLA Options Chain 391.00 Call 417.50 6/10 No 1.69 1.75 1.68 -7.87 -82.41% 1,918 164 0.51 0.14 10 58 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
TSLA Options Chain 391.00 Call 455.00 6/12 No 0.56 0.60 0.58 -1.93 -76.90% 1,914 2,263 0.62 0.03 10 58 None
WBD Options Chain 26.24 Put 27.00 6/12 No 0.21 1.50 1.02 +0.85 +500.00% 1,912 2,998 0.24 -0.91 3 19 None
VG Options Chain 12.80 Call 15.00 8/21 No 1.00 1.15 1.20 -0.06 -4.77% 1,910 18,303 0.78 0.40 15 43 None
TSM Options Chain 415.17 Call 600.00 9/18 Yes 7.40 8.55 7.90 -5.00 -38.76% 1,907 246 0.55 0.14 20 62
Dividend Stock List
TSLA Options Chain 391.00 Call 550.00 6/18 No 0.22 0.25 0.24 -0.20 -45.46% 1,906 16,827 0.77 0.01 10 58 None
TGEN Options Chain 6.90 Call 5.00 7/17 No 1.30 1.70 1.43 -1.02 -41.64% 1,904 9,941 1.44 0.71 9 25 None
TSLA Options Chain 391.00 Call 390.00 6/10 No 9.45 9.80 9.60 -19.92 -67.48% 1,899 24 0.49 0.53 10 58 None
WULF Options Chain 24.00 Call 24.00 6/12 No 1.20 1.37 1.20 -1.44 -54.55% 1,897 129 0.99 0.52 2 39 None
TSLA Options Chain 391.00 Call 400.00 7/17 No 22.05 22.40 22.19 -14.61 -39.71% 1,877 6,924 0.48 0.49 10 58 None
TSLA Options Chain 391.00 Call 450.00 8/21 Yes 17.20 17.50 17.20 -9.20 -34.85% 1,872 7,491 0.50 0.33 10 58 None
TSM Options Chain 415.17 Put 340.00 9/18 Yes 11.90 13.65 12.90 +4.85 +60.25% 1,872 4,647 0.51 -0.19 20 62
Dividend Stock List
TSLA Options Chain 391.00 Call 442.50 6/10 No 0.37 0.41 0.45 -1.93 -81.10% 1,864 1,639 0.58 0.02 10 58 None
XPEV Options Chain 16.86 Call 17.00 6/18 No 0.21 0.30 0.26 -0.37 -58.73% 1,860 5,199 0.51 0.28 12 42 None
USAR Options Chain 27.05 Put 15.00 7/17 No 0.43 0.50 0.48 +0.29 +152.64% 1,854 197 1.09 -0.11 3 19 None
USAR Options Chain 27.05 Call 30.00 7/17 No 1.02 1.27 1.11 -1.76 -61.33% 1,839 4,086 1.05 0.27 3 19 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
TSLA Options Chain 391.00 Call 470.00 6/18 No 1.14 1.18 1.16 -1.89 -61.97% 1,832 5,112 0.61 0.07 10 58 None
TSLA Options Chain 391.00 Call 550.00 6/12 No 0.05 0.08 0.08 -0.09 -52.95% 1,830 2,463 0.91 0.00 10 58 None
TE Options Chain 9.43 Call 20.00 7/17 No 0.20 0.30 0.27 -0.38 -58.47% 1,827 11,671 1.56 0.12 3 16 None
TSLA Options Chain 391.00 Call 407.50 6/10 No 3.25 3.35 3.36 -12.81 -79.23% 1,820 38 0.50 0.25 10 58 None
TSLA Options Chain 391.00 Put 402.50 6/12 No 18.25 18.65 18.37 +13.15 +251.92% 1,819 468 0.55 -0.64 10 58 None
TSLA Options Chain 391.00 Put 382.50 6/12 No 7.85 8.05 7.55 +5.96 +374.85% 1,809 369 0.55 -0.37 10 58 None
TSLA Options Chain 391.00 Call 660.00 11/20 Yes 7.90 8.35 8.27 -4.53 -35.40% 1,809 248 0.56 0.12 10 58 None
TSLA Options Chain 391.00 Call 575.00 6/18 No 0.14 0.18 0.13 -0.15 -53.58% 1,808 809 0.82 0.00 10 58 None
TE Options Chain 9.43 Call 7.00 1/21 No 6.10 6.50 6.50 -2.04 -23.89% 1,807 8,764 1.30 0.86 3 16 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
VLN Options Chain 2.11 Call 5.00 6/18 No 0.05 0.10 0.06 +0.01 +20.00% 1,793 11,318 3.40 0.15 12 26 None
WULF Options Chain 24.00 Put 21.00 6/12 No 0.28 0.50 0.31 +0.17 +121.43% 1,784 1,133 1.12 -0.16 2 39 None
TSM Options Chain 415.17 Put 370.00 7/17 Yes 8.80 10.00 9.32 +5.07 +119.30% 1,778 3,498 0.50 -0.22 20 62
Dividend Stock List
TSLA Options Chain 391.00 Put 372.50 6/12 No 4.85 4.95 4.92 +3.98 +423.41% 1,777 194 0.57 -0.25 10 58 None
TTD Options Chain 19.95 Call 25.00 7/17 No 0.52 0.56 0.55 -0.29 -34.53% 1,773 13,311 0.72 0.22 15 48 None
TSM Options Chain 415.17 Call 450.00 8/21 Yes 24.95 26.65 26.99 -12.63 -31.88% 1,773 5,042 0.50 0.42 20 62
Dividend Stock List
VSH Options Chain 57.20 Call 75.00 6/18 No 0.80 2.25 1.84 -1.56 -45.89% 1,772 2,414 1.44 0.21 8 46 None
TSLA Options Chain 391.00 Call 410.00 6/26 No 11.20 11.40 11.30 -12.91 -53.33% 1,769 501 0.49 0.37 10 58 None
TSLA Options Chain 391.00 Call 990.00 6/17 Yes 10.30 10.80 10.57 -1.92 -15.38% 1,762 17,036 0.58 0.11 10 58 None
WDC Options Chain 511.72 Put 400.00 6/12 No 1.65 1.75 1.65 +0.75 +83.34% 1,755 906 1.14 -0.04 13 64 None
T Options Chain 22.86 Call 24.00 6/18 No 0.07 0.12 0.09 -0.06 -40.00% 1,752 2,200 0.27 0.14 13 70 None
XYZ Options Chain 68.15 Put 66.00 6/12 No 0.86 0.97 1.00 +0.60 +150.00% 1,747 204 0.50 -0.30 12 55 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
TSLA Options Chain 391.00 Call 660.00 1/15 Yes 12.20 12.50 12.40 -3.80 -23.46% 1,732 2,996 0.54 0.17 10 58 None
UMAC Options Chain 26.70 Call 26.50 6/12 No 1.80 2.05 1.90 -2.50 -56.82% 1,729 1 1.44 0.51 3 19 None
TSLA Options Chain 391.00 Call 475.00 6/18 No 1.00 1.04 0.99 -1.65 -62.50% 1,697 7,102 0.62 0.06 10 58 None
TSLA Options Chain 391.00 Put 370.00 6/18 No 7.15 7.30 7.10 +5.20 +273.69% 1,695 10,097 0.55 -0.27 10 58 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
TSLA Options Chain 391.00 Call 405.00 8/21 Yes 30.90 31.35 31.55 -14.35 -31.27% 1,685 38 0.50 0.50 10 58 None
UUUU Options Chain 15.03 Call 40.00 1/15 Yes 0.73 1.05 0.90 -0.37 -29.14% 1,685 22,537 0.97 0.18 4 41 None
ZTS Options Chain 79.44 Call 85.00 6/18 No 0.10 0.70 0.70 -0.10 -12.50% 1,680 6,180 0.39 0.20 14 65 None
TSM Options Chain 415.17 Call 550.00 7/17 Yes 2.57 3.60 3.15 -2.55 -44.74% 1,677 431 0.57 0.09 20 62
Dividend Stock List
TSLA Options Chain 391.00 Call 700.00 6/12 No 0.02 0.05 0.05 -0.12 -70.59% 1,676 389 1.40 0.00 10 58 None
TSLA Options Chain 391.00 Put 405.00 6/18 No 23.00 23.90 22.98 +13.99 +155.62% 1,672 4,098 0.53 -0.62 10 58 None
Z Options Chain 35.06 Put 80.00 6/18 No 43.60 45.70 45.50 +1.60 +3.65% 1,660 780 2.95 -1.00 14 48 None
TSLA Options Chain 391.00 Put 392.50 6/10 No 9.35 9.95 9.21 +7.82 +562.59% 1,657 201 0.49 -0.51 10 58 None
WFC Options Chain 81.94 Call 85.00 6/12 No 0.35 0.38 0.36 +0.02 +5.89% 1,654 1,921 0.29 0.20 13 73 None
TSM Options Chain 415.17 Put 425.00 6/18 No 19.95 22.20 20.37 +13.20 +184.10% 1,652 2,024 0.48 -0.59 20 62
Dividend Stock List
TSM Options Chain 415.17 Put 360.00 3/19 Yes 39.65 40.70 38.69 +6.07 +18.61% 1,646 1,400 0.50 -0.28 20 62
Dividend Stock List
WULF Options Chain 24.00 Call 26.00 6/12 No 0.52 0.59 0.54 -1.12 -67.47% 1,643 3,348 0.97 0.29 2 39 None
TSLA Options Chain 391.00 Put 337.50 6/12 No 1.05 1.09 1.01 +0.75 +288.47% 1,637 64 0.73 -0.03 10 58 None
ZETA Options Chain 22.02 Call 20.00 6/18 No 2.04 3.05 2.49 -0.96 -27.83% 1,636 11,901 1.17 0.77 10 43 None
TSLA Options Chain 391.00 Call 430.00 6/26 No 6.30 6.45 6.35 -7.90 -55.44% 1,636 1,404 0.50 0.24 10 58 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
TGB Options Chain 6.65 Call 8.00 1/15 Yes 1.05 1.10 1.05 -0.61 -36.75% 1,629 4,600 0.68 0.53 4 42 None
TTD Options Chain 19.95 Call 30.00 7/17 No 0.20 0.22 0.21 -0.12 -36.37% 1,626 17,261 0.81 0.09 15 48 None
WMT Options Chain 118.88 Call 120.00 8/21 Yes 6.05 6.25 6.17 +0.52 +9.21% 1,621 2,886 0.29 0.52 10 57 None
TSLA Options Chain 391.00 Call 475.00 6/12 No 0.26 0.29 0.29 -0.85 -74.57% 1,619 2,199 0.67 0.01 10 58 None
TEM Options Chain 46.43 Call 60.00 6/18 No 0.20 0.22 0.22 -0.75 -77.32% 1,619 12,159 0.85 0.05 3 20 None
WULF Options Chain 24.00 Call 30.00 9/18 No 2.64 3.20 2.78 -1.22 -30.50% 1,607 5,880 0.96 0.42 2 39 None
WBD Options Chain 26.24 Call 27.00 6/18 No 0.15 0.27 0.25 -0.17 -40.48% 1,607 9,999 0.30 0.27 3 19 None
WBD Options Chain 26.24 Call 28.00 6/18 No 0.10 0.15 0.14 0.00 0.00% 1,604 12,787 0.36 0.11 3 19 None
STRC Options Chain 93.40 Call 95.00 6/18 No 1.00 2.80 2.45 +0.27 +12.39% 1,603 2,991 0.55 0.41 3 21 None
TRIP Options Chain 11.86 Call 12.00 7/17 No 0.80 1.00 0.86 -0.14 -14.00% 1,596 15,255 0.55 0.54 14 35 None
WEN Options Chain 6.76 Call 7.50 6/18 No 0.10 0.15 0.14 -0.01 -6.67% 1,593 906 0.70 0.21 11 41 None
VALE Options Chain 15.23 Put 15.00 7/02 No 0.24 0.70 0.46 +0.26 +130.00% 1,593 40 0.34 -0.43 11 53 None
SYM Options Chain 47.24 Put 43.00 6/18 No 1.70 2.40 2.13 +1.13 +113.00% 1,590 55 0.78 -0.40 7 44 None
TSM Options Chain 415.17 Call 670.00 9/18 Yes 3.90 4.40 4.25 -3.20 -42.96% 1,587 557 0.57 0.08 20 62
Dividend Stock List
TSLA Options Chain 391.00 Call 392.50 6/10 No 8.20 8.40 8.25 -22.30 -73.00% 1,585 1 0.49 0.49 10 58 None
WEN Options Chain 6.76 Call 7.00 8/21 No 0.55 0.65 0.60 0.00 0.00% 1,584 4,516 0.52 0.52 11 41 None
T Options Chain 22.86 Put 21.00 7/17 No 0.24 0.28 0.27 -0.06 -18.19% 1,583 3,050 0.29 -0.21 13 70 None
TSLA Options Chain 391.00 Put 370.00 6/10 No 2.52 2.59 2.50 +2.13 +575.68% 1,578 130 0.54 -0.17 10 58 None
TSLA Options Chain 391.00 Call 600.00 9/18 Yes 5.20 5.40 5.20 -2.55 -32.91% 1,578 10,024 0.56 0.10 10 58 None
UNH Options Chain 396.65 Call 410.00 6/12 No 2.28 2.89 2.51 +0.03 +1.21% 1,574 961 0.27 0.29 11 64 None
UNH Options Chain 396.65 Call 407.50 6/18 No 4.45 5.20 5.85 +1.35 +30.00% 1,573 1,391 0.28 0.36 11 64 None
UNH Options Chain 396.65 Call 415.00 6/12 No 1.37 1.72 1.62 -0.27 -14.29% 1,572 1,129 0.29 0.20 11 64 None
V Options Chain 323.57 Call 340.00 8/21 Yes 8.80 9.25 9.44 +1.80 +23.56% 1,569 2,028 0.25 0.37 11 70 None
WULF Options Chain 24.00 Call 21.00 6/18 No 3.25 4.05 3.65 -2.00 -35.40% 1,569 19,227 1.05 0.78 2 39 None
VALE Options Chain 15.23 Put 13.00 7/17 No 0.11 0.13 0.12 +0.05 +71.43% 1,569 52 0.41 -0.11 11 53 None
UVE Options Chain 37.34 Call 40.00 6/18 No 0.25 0.45 0.41 +0.23 +127.78% 1,568 142 0.44 0.24 22 50
Growth Stock List
TE Options Chain 9.43 Call 12.00 6/12 No 0.05 0.20 0.15 -0.70 -82.36% 1,567 5,070 1.63 0.16 3 16 None
TSLA Options Chain 391.00 Call 450.00 6/15 No 1.28 1.34 1.32 -2.69 -67.09% 1,561 1,482 0.58 0.08 10 58 None
TSM Options Chain 415.17 Call 460.00 6/12 No 1.19 1.96 1.50 -4.95 -76.75% 1,559 1,847 0.57 0.09 20 62
Dividend Stock List
WULF Options Chain 24.00 Call 25.00 8/21 No 3.55 3.95 3.80 -1.22 -24.31% 1,557 11,203 0.98 0.54 2 39 None
SVM Options Chain 10.64 Call 12.50 6/18 No 0.05 0.15 0.10 -0.50 -83.34% 1,556 716 0.71 0.17 9 47 None
TMUS Options Chain 177.10 Put 250.00 6/18 No 69.80 72.90 71.10 -4.90 -6.45% 1,556 595 1.23 -1.00 8 67 None
V Options Chain 323.57 Call 370.00 8/21 Yes 2.34 2.93 2.83 +0.58 +25.78% 1,552 2,431 0.25 0.14 11 70 None
TSM Options Chain 415.17 Call 450.00 6/12 No 2.03 2.74 2.60 -7.35 -73.87% 1,549 1,589 0.55 0.14 20 62
Dividend Stock List
TTD Options Chain 19.95 Call 30.00 9/18 Yes 1.06 1.12 1.11 -0.32 -22.38% 1,547 22,222 0.83 0.26 15 48 None
TTD Options Chain 19.95 Put 22.50 7/17 No 3.20 3.50 3.40 +0.68 +25.00% 1,546 3,659 0.66 -0.65 15 48 None
WBD Options Chain 26.24 Put 26.00 6/12 No 0.25 0.50 0.50 +0.45 +900.00% 1,538 44 0.19 -0.54 3 19 None
WMT Options Chain 118.88 Call 135.00 1/15 Yes 5.75 5.90 5.80 +0.50 +9.44% 1,537 11,543 0.28 0.36 10 57 None
TSLA Options Chain 391.00 Call 425.00 6/26 No 7.30 7.55 7.25 -8.85 -54.97% 1,535 1,406 0.50 0.27 10 58 None
TSLA Options Chain 391.00 Call 397.50 6/10 No 6.10 6.40 6.30 -27.50 -81.37% 1,533 4 0.49 0.40 10 58 None
WFC Options Chain 81.94 Call 82.50 6/18 No 1.61 1.73 1.67 +0.17 +11.34% 1,532 5,873 0.30 0.48 13 73 None
U Options Chain 29.17 Call 40.00 8/21 Yes 1.16 1.35 1.28 -0.21 -14.10% 1,530 6,622 0.76 0.24 6 44 None
SYM Options Chain 47.24 Put 47.50 6/18 No 4.20 5.30 5.05 +2.45 +94.24% 1,527 1,538 0.78 -0.69 7 44 None
WMT Options Chain 118.88 Call 119.00 6/12 No 1.71 1.80 1.76 +0.54 +44.27% 1,525 1,369 0.27 0.51 10 57 None
TSLA Options Chain 391.00 Call 460.00 7/17 No 6.90 7.05 6.97 -5.88 -45.76% 1,522 8,742 0.50 0.20 10 58 None
TSLA Options Chain 391.00 Call 580.00 6/18 No 0.13 0.18 0.13 -0.14 -51.86% 1,517 3,074 0.83 0.00 10 58 None
TSLA Options Chain 391.00 Call 600.00 10/16 Yes 7.55 8.00 7.90 -3.25 -29.15% 1,515 1,293 0.54 0.13 10 58 None
WDAY Options Chain 144.28 Put 140.00 9/18 Yes 15.20 16.10 15.60 +1.95 +14.29% 1,515 803 0.61 -0.38 9 53 None
UMAC Options Chain 26.70 Call 27.50 6/12 No 1.35 1.65 1.95 -2.81 -59.04% 1,513 60 1.44 0.44 3 19 None
TSLA Options Chain 391.00 Put 330.00 7/17 No 5.50 5.65 5.20 +2.65 +103.93% 1,511 6,315 0.53 -0.14 10 58 None
VZ Options Chain 45.37 Call 46.50 6/12 No 0.22 0.27 0.25 +0.05 +25.00% 1,507 2,821 0.25 0.26 13 73 None
CLVS Options Chain 0.00 Call 0.50 1/20 No 0.01 0.02 0.02 +0.01 +100.00% 1,506 9,946 5.16 0.00 3 3 None
UBER Options Chain 72.17 Put 70.00 6/12 No 0.96 1.11 1.01 +0.35 +53.03% 1,499 1,441 0.35 -0.41 7 55 None
TSLA Options Chain 391.00 Call 445.00 6/18 No 2.44 2.60 2.50 -4.20 -62.69% 1,491 10,846 0.56 0.12 10 58 None
TSLA Options Chain 391.00 Put 365.00 6/12 No 3.40 3.50 3.34 +2.71 +430.16% 1,491 735 0.60 -0.18 10 58 None
TSLA Options Chain 391.00 Call 490.00 6/18 No 0.69 0.73 0.72 -0.97 -57.40% 1,487 10,381 0.65 0.04 10 58 None
TEM Options Chain 46.43 Call 60.00 7/17 No 1.14 1.27 1.18 -1.75 -59.73% 1,485 5,140 0.77 0.20 3 20 None
TMC Options Chain 5.12 Put 5.00 6/12 No 0.20 0.22 0.21 +0.15 +250.00% 1,485 528 1.01 -0.38 6 33 None
TEM Options Chain 46.43 Call 50.00 6/12 No 0.72 0.82 0.73 -3.12 -81.04% 1,483 784 0.77 0.27 3 20 None
STRC Options Chain 93.40 Call 100.00 9/18 No 0.40 0.75 0.45 +0.15 +50.00% 1,483 511 0.14 0.20 3 21 None
TSCO Options Chain 29.78 Put 28.00 6/12 No 0.20 0.25 0.22 -0.15 -40.55% 1,480 1,650 0.53 -0.19 7 47 None
TSLA Options Chain 391.00 Call 420.00 6/15 No 4.10 4.25 4.20 -8.50 -66.93% 1,479 516 0.53 0.21 10 58 None
TSLA Options Chain 391.00 Call 500.00 6/10 No 0.05 0.08 0.08 -0.10 -55.56% 1,478 2,033 0.81 0.00 10 58 None
CLBR Options Chain 17.00 Call 12.50 8/15 No 5.50 6.80 6.34 -0.12 -1.86% 1,476 2,498 1.87 0.81 3 18 None
TLRY Options Chain 4.94 Call 5.50 6/12 No 0.04 0.06 0.05 -0.04 -44.45% 1,474 389 0.79 0.19 12 27 None
TSLA Options Chain 391.00 Call 440.00 7/17 No 10.15 10.30 10.30 -8.30 -44.63% 1,470 5,870 0.49 0.27 10 58 None
TSM Options Chain 415.17 Put 350.00 7/17 Yes 5.15 5.95 4.45 +2.06 +86.20% 1,470 14,982 0.51 -0.14 20 62
Dividend Stock List
UBER Options Chain 72.17 Put 72.00 6/12 No 1.98 2.21 2.08 +0.68 +48.58% 1,464 558 0.33 -0.64 7 55 None
TSLA Options Chain 391.00 Put 330.00 6/12 No 0.81 0.84 0.73 +0.55 +305.56% 1,463 593 0.78 -0.02 10 58 None
TSLA Options Chain 391.00 Call 550.00 7/17 No 1.75 1.81 1.82 -1.18 -39.34% 1,462 6,274 0.59 0.04 10 58 None
UUUU Options Chain 15.03 Call 16.00 6/12 No 0.28 0.38 0.37 -1.43 -79.45% 1,455 614 0.88 0.29 4 41 None
TSLA Options Chain 391.00 Call 432.50 6/12 No 1.62 1.71 1.66 -4.99 -75.04% 1,454 4,345 0.58 0.11 10 58 None
TSLA Options Chain 391.00 Call 395.00 6/18 No 13.85 14.10 14.05 -16.05 -53.33% 1,452 2,824 0.52 0.48 10 58 None
TSLA Options Chain 391.00 Call 460.00 6/26 No 2.77 2.87 2.77 -3.68 -57.06% 1,439 2,177 0.54 0.11 10 58 None
TSLA Options Chain 391.00 Put 392.50 6/12 No 11.80 12.65 12.55 +9.50 +311.48% 1,438 196 0.54 -0.50 10 58 None
Z Options Chain 35.06 Call 47.50 7/17 No 0.40 1.00 0.50 -0.10 -16.67% 1,438 319 0.76 0.11 14 48 None
TSLA Options Chain 391.00 Put 377.50 6/12 No 6.20 6.35 6.24 +5.12 +457.15% 1,433 213 0.56 -0.31 10 58 None
TSM Options Chain 415.17 Put 350.00 6/18 No 1.08 1.62 1.25 +0.71 +131.49% 1,432 7,009 0.60 -0.09 20 62
Dividend Stock List
UBER Options Chain 72.17 Call 75.00 6/18 No 0.49 0.58 0.54 -0.51 -48.58% 1,432 16,099 0.36 0.20 7 55 None
TSLA Options Chain 391.00 Put 400.00 6/26 No 22.40 23.25 22.35 +12.37 +123.95% 1,430 2,928 0.49 -0.55 10 58 None
VRT Options Chain 318.95 Call 340.00 7/17 No 13.45 14.70 13.78 -9.82 -41.61% 1,428 985 0.67 0.34 8 55 None
TGT Options Chain 122.57 Call 124.00 6/12 No 1.52 1.84 1.53 -1.27 -45.36% 1,424 319 0.33 0.42 9 54 None
WMT Options Chain 118.88 Call 155.00 7/17 No 0.00 0.14 0.11 +0.03 +37.50% 1,423 1,970 0.37 0.00 10 57 None
TSLA Options Chain 391.00 Call 395.00 6/10 No 7.10 7.40 7.10 -18.61 -72.39% 1,422 26 0.49 0.44 10 58 None
TSLA Options Chain 391.00 Call 402.50 6/12 No 7.10 7.30 7.20 -15.52 -68.31% 1,422 49 0.55 0.36 10 58 None
UNH Options Chain 396.65 Call 430.00 6/18 No 1.05 1.36 1.06 +0.08 +8.17% 1,421 7,775 0.31 0.10 11 64 None
USAR Options Chain 27.05 Call 25.00 6/12 No 0.46 0.53 0.53 -1.97 -78.80% 1,420 226 1.10 0.26 3 19 None
ZS Options Chain 130.78 Call 138.00 6/12 No 1.83 2.05 2.06 -2.24 -52.10% 1,419 122 0.65 0.29 4 54 None
UBER Options Chain 72.17 Put 68.00 6/12 No 0.42 0.50 0.43 +0.15 +53.58% 1,418 631 0.37 -0.23 7 55 None
TTD Options Chain 19.95 Call 35.00 9/18 Yes 0.64 0.72 0.64 -0.23 -26.44% 1,418 10,248 0.85 0.17 15 48 None
TSLA Options Chain 391.00 Call 470.00 6/26 No 2.16 2.21 2.16 -2.74 -55.92% 1,418 5,403 0.55 0.08 10 58 None
TXN Options Chain 285.06 Put 282.50 6/12 No 7.00 8.15 7.78 +4.82 +162.84% 1,414 168 0.54 -0.44 12 66 None
T Options Chain 22.86 Put 22.50 6/18 No 0.31 0.36 0.33 -0.10 -23.26% 1,414 333 0.28 -0.39 13 70 None
UEC Options Chain 12.65 Put 13.00 11/20 No 2.93 3.15 2.99 +0.59 +24.59% 1,413 919 0.87 -0.39 7 40 None
ZS Options Chain 130.78 Put 115.00 6/12 No 0.30 0.55 0.43 +0.19 +79.17% 1,411 229 0.65 -0.08 4 54 None
VZ Options Chain 45.37 Call 45.00 6/12 No 0.85 0.97 1.04 +0.33 +46.48% 1,410 1,126 0.27 0.60 13 73 None
UEC Options Chain 12.65 Put 15.00 11/20 No 4.25 4.50 4.26 +0.61 +16.72% 1,407 1,515 0.87 -0.49 7 40 None
TSCO Options Chain 29.78 Call 35.00 6/18 No 0.00 0.10 0.09 0.00 0.00% 1,403 4,425 0.57 0.05 7 47 None
WMT Options Chain 118.88 Call 130.00 9/18 Yes 3.50 3.70 3.68 +0.46 +14.29% 1,403 7,697 0.28 0.33 10 57 None
STRC Options Chain 93.40 Put 90.00 6/18 No 2.60 2.90 2.66 +1.81 +212.95% 1,402 1,467 0.54 -0.39 3 21 None
TSM Options Chain 415.17 Put 380.00 7/17 Yes 11.05 12.90 12.10 +6.25 +106.84% 1,398 9,924 0.49 -0.27 20 62
Dividend Stock List
WULF Options Chain 24.00 Call 27.00 7/17 No 1.74 1.94 1.84 -1.06 -36.56% 1,394 83,797 0.91 0.41 2 39 None
TSLA Options Chain 391.00 Put 397.50 6/10 No 12.15 12.85 11.37 +9.31 +451.95% 1,392 155 0.48 -0.60 10 58 None
WMT Options Chain 118.88 Call 125.00 9/18 Yes 5.05 5.20 5.15 +0.57 +12.45% 1,387 4,066 0.28 0.42 10 57 None
UUUU Options Chain 15.03 Call 20.00 1/15 Yes 2.60 2.96 2.80 -1.40 -33.34% 1,383 13,347 0.90 0.50 4 41 None
TSLA Options Chain 391.00 Put 377.50 6/10 No 3.95 4.10 4.00 +3.43 +601.76% 1,381 78 0.52 -0.27 10 58 None
STRC Options Chain 93.40 Call 100.00 6/18 No 0.05 0.10 0.10 +0.05 +100.00% 1,381 3,652 0.25 0.29 3 21 None
TSLA Options Chain 391.00 Put 387.50 6/12 No 9.90 10.10 10.00 +7.84 +362.97% 1,376 493 0.55 -0.43 10 58 None
WH Options Chain 81.96 Call 80.00 6/18 No 2.65 3.70 2.90 -1.10 -27.50% 1,376 1,963 0.40 0.62 9 63 None
UEC Options Chain 12.65 Put 12.50 6/12 No 0.56 0.62 0.61 +0.43 +238.89% 1,373 335 0.93 -0.44 7 40 None
WBD Options Chain 26.24 Put 25.00 7/17 No 0.80 0.88 0.85 +0.31 +57.41% 1,367 50,045 0.36 -0.37 3 19 None
TSLA Options Chain 391.00 Call 595.00 6/12 No 0.03 0.33 0.05 -0.02 -28.58% 1,366 275 1.17 0.00 10 58 None
TSM Options Chain 415.17 Call 450.00 7/17 Yes 15.15 16.15 15.65 -12.35 -44.11% 1,364 2,318 0.51 0.35 20 62
Dividend Stock List
T Options Chain 22.86 Call 23.00 6/18 No 0.35 0.39 0.37 -0.07 -15.91% 1,360 1,256 0.27 0.44 13 70 None
GSRT Options Chain 16.25 Call 20.00 10/17 No 1.10 1.20 1.10 +0.20 +22.23% 1,360 3,481 2.70 0.33 3 18 None
WMT Options Chain 118.88 Call 120.00 9/18 Yes 6.90 7.30 7.35 +0.80 +12.22% 1,357 4,600 0.28 0.53 10 57 None
TSLA Options Chain 391.00 Put 415.00 6/18 No 30.15 30.90 29.82 +16.63 +126.08% 1,357 4,400 0.53 -0.72 10 58 None
WULF Options Chain 24.00 Put 23.00 6/12 No 0.79 0.95 0.91 +0.57 +167.65% 1,355 692 0.99 -0.36 2 39 None
TSLA Options Chain 391.00 Put 407.50 6/12 No 21.75 22.15 21.26 +14.60 +219.22% 1,354 500 0.55 -0.70 10 58 None
WFC Options Chain 81.94 Call 82.00 6/12 No 1.34 1.42 1.40 +0.18 +14.76% 1,351 1,460 0.30 0.51 13 73 None
ZS Options Chain 130.78 Put 115.00 7/17 No 3.85 4.45 4.05 +0.96 +31.07% 1,351 603 0.61 -0.24 4 54 None
TEM Options Chain 46.43 Put 40.00 6/18 No 0.47 0.55 0.49 +0.34 +226.67% 1,349 4,200 0.79 -0.13 3 20 None
TSLA Options Chain 391.00 Call 500.00 1/15 Yes 31.15 31.50 31.38 -8.92 -22.14% 1,348 20,790 0.51 0.37 10 58 None
SRM Options Chain 10.18 Call 12.50 10/17 No 2.80 3.30 2.85 +1.85 +185.00% 1,344 89 3 17 None
TSLA Options Chain 391.00 Put 390.00 6/26 No 17.25 17.65 17.40 +10.40 +148.58% 1,342 1,312 0.49 -0.46 10 58 None
XOM Options Chain 149.92 Call 157.50 6/12 No 0.54 0.65 0.68 -0.27 -28.43% 1,342 886 0.34 0.16 11 70 None
TSLA Options Chain 391.00 Put 335.00 6/18 No 2.00 2.04 1.98 +1.48 +296.00% 1,340 3,689 0.64 -0.10 10 58 None
TSLA Options Chain 391.00 Call 432.50 6/10 No 0.65 0.69 0.65 -3.55 -84.53% 1,338 305 0.55 0.05 10 58 None
TEM Options Chain 46.43 Call 55.00 6/12 No 0.12 0.24 0.20 -1.35 -87.10% 1,334 4,213 0.80 0.06 3 20 None
TSLA Options Chain 391.00 Put 387.50 6/18 No 13.50 13.70 13.40 +9.37 +232.51% 1,332 110 0.53 -0.44 10 58 None
TSLA Options Chain 391.00 Call 442.50 6/15 No 1.70 1.89 1.75 -3.90 -69.03% 1,332 40 0.56 0.10 10 58 None
VIAV Options Chain 47.56 Call 50.00 6/18 No 2.10 2.70 2.41 -3.59 -59.84% 1,331 6,527 0.96 0.43 6 47 None
TSLA Options Chain 391.00 Call 407.50 6/18 No 9.10 9.35 9.15 -12.80 -58.32% 1,328 289 0.53 0.35 10 58 None
TTWO Options Chain 214.39 Put 207.50 6/12 No 2.10 2.80 2.99 +1.44 +92.91% 1,323 19 0.45 -0.29 4 55 None
UBER Options Chain 72.17 Call 75.00 6/12 No 0.20 0.23 0.21 -0.38 -64.41% 1,323 2,807 0.36 0.12 7 55 None
UUUU Options Chain 15.03 Call 17.00 7/17 No 1.00 1.08 1.07 -1.14 -51.59% 1,322 789 0.88 0.38 4 41 None
VST Options Chain 148.76 Put 135.00 6/18 No 0.94 1.51 1.21 +0.30 +32.97% 1,316 3,487 0.52 -0.16 7 56 None
WMT Options Chain 118.88 Put 114.00 6/12 No 0.31 0.34 0.33 -0.18 -35.30% 1,316 696 0.28 -0.15 10 57 None
TWLO Options Chain 225.99 Call 235.00 6/18 No 7.50 9.30 8.20 -3.71 -31.15% 1,312 202 0.69 0.42 10 60 None
WU Options Chain 7.48 Put 9.00 6/18 No 1.65 1.90 1.82 +0.32 +21.34% 1,310 2,165 1.15 -1.00 10 31 None
WMB Options Chain 71.96 Call 76.00 7/10 No 0.55 1.30 0.90 % 1,310 0 0.26 0.25 10 68 None
YPF Options Chain 53.50 Call 65.00 1/15 No 3.80 5.90 4.66 -1.34 -22.34% 1,310 1,848 0.48 0.41 8 42 None
WBD Options Chain 26.24 Put 24.00 7/17 No 0.48 0.55 0.55 +0.20 +57.15% 1,309 13,398 0.38 -0.26 3 19 None