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
SPCX Options Chain 140.00 Call 150.00 8/21 No 3.05 3.15 3.10 +1.40 +82.36% 62,163 45,049 0.75 0.40 5 35 None
WFC Options Chain 87.57 Call 100.00 12/18 Yes 1.35 1.52 1.39 -0.24 -14.73% 59,949 3,470 0.25 0.22 15 74 None
WFC Options Chain 87.57 Put 80.00 12/18 Yes 2.12 2.20 2.20 +0.29 +15.19% 59,879 6,433 0.27 -0.25 15 74 None
RKT Options Chain 14.83 Call 25.00 1/21 No 1.56 1.68 1.62 -0.24 -12.91% 50,073 2,588 0.55 0.36 6 55 None
SPCX Options Chain 140.00 Call 160.00 8/21 No 0.98 1.00 0.99 +0.42 +73.69% 39,758 46,381 0.81 0.16 5 35 None
SPCX Options Chain 140.00 Call 155.00 8/21 No 1.75 1.78 1.78 +0.79 +79.80% 33,613 20,133 0.78 0.26 5 35 None
TSLA Options Chain 339.85 Call 350.00 8/21 No 2.33 2.38 2.35 -1.60 -40.51% 30,904 19,715 0.43 0.26 8 57 None
SPCX Options Chain 140.00 Put 145.00 8/21 No 3.85 3.90 3.90 -4.00 -50.64% 30,006 8,648 0.75 -0.43 5 35 None
XOM Options Chain 161.54 Call 180.00 1/15 No 5.00 5.95 5.57 +0.67 +13.68% 29,431 3,426 0.28 0.32 11 66 None
XOM Options Chain 161.54 Put 145.00 12/18 No 3.75 3.95 3.90 -0.30 -7.15% 29,253 1,928 0.29 -0.23 11 66 None
SCHW Options Chain 110.63 Call 114.00 8/21 No 0.12 0.14 0.13 -0.12 -48.00% 28,505 140 0.22 0.12 12 64 None
SPCX Options Chain 140.00 Call 145.00 8/21 No 5.10 5.20 5.15 +2.24 +76.98% 28,260 22,279 0.73 0.57 5 35 None
VIAV Options Chain 46.52 Call 50.00 9/18 No 3.00 3.20 3.02 +1.22 +67.78% 27,705 2,305 0.80 0.44 4 48 None
SPCX Options Chain 140.00 Put 140.00 8/21 No 1.89 1.91 1.87 -2.98 -61.45% 25,737 18,215 0.73 -0.26 5 35 None
SPCX Options Chain 140.00 Put 135.00 8/21 No 0.81 0.83 0.82 -1.80 -68.71% 25,291 19,676 0.74 -0.13 5 35 None
T Options Chain 24.73 Put 24.00 8/21 No 0.05 0.07 0.06 +0.01 +20.00% 24,730 3,418 0.28 -0.15 15 69 None
TSLA Options Chain 339.85 Call 340.00 8/19 No 3.80 3.90 3.90 -2.84 -42.14% 23,741 3,881 0.41 0.49 8 57 None
RUN Options Chain 10.19 Call 19.00 11/20 No 0.09 0.22 0.14 -0.05 -26.32% 20,438 274 0.82 0.09 10 46 None
SOFI Options Chain 18.29 Call 18.50 8/21 No 0.31 0.33 0.32 -0.02 -5.89% 20,428 18,211 0.51 0.44 10 50 None
RUN Options Chain 10.19 Call 14.00 11/20 No 0.45 0.57 0.49 -0.21 -30.00% 20,425 216 0.78 0.27 10 46 None
TSLA Options Chain 339.85 Call 345.00 8/19 No 2.05 2.09 2.09 -2.21 -51.40% 20,237 1,691 0.42 0.31 8 57 None
TSLA Options Chain 339.85 Call 350.00 8/19 No 1.05 1.07 1.07 -1.63 -60.37% 19,658 3,303 0.44 0.18 8 57 None
TSLA Options Chain 339.85 Put 340.00 8/19 No 4.35 4.50 4.45 +0.13 +3.01% 19,207 1,013 0.41 -0.51 8 57 None
SOFI Options Chain 18.29 Call 19.50 8/21 No 0.07 0.08 0.08 -0.01 -11.12% 18,893 14,046 0.54 0.16 10 50 None
SPCX Options Chain 140.00 Call 148.00 8/21 No 3.80 3.85 3.82 +1.68 +78.51% 18,729 613 0.74 0.46 5 35 None
SOFI Options Chain 18.29 Call 19.00 8/21 No 0.15 0.16 0.16 -0.02 -11.12% 18,539 34,404 0.52 0.27 10 50 None
SPCX Options Chain 140.00 Call 170.00 8/21 No 0.30 0.31 0.32 +0.10 +45.46% 18,326 24,510 0.87 0.05 5 35 None
TSLA Options Chain 339.85 Put 335.00 8/19 No 2.21 2.26 2.21 -0.26 -10.53% 17,517 589 0.41 -0.33 8 57 None
SPCX Options Chain 140.00 Put 80.00 12/15 No 14.55 14.80 14.80 -0.95 -6.04% 17,279 15,265 0.67 -0.12 5 35 None
SPCX Options Chain 140.00 Put 130.00 8/21 No 0.31 0.33 0.32 -0.90 -73.77% 16,900 18,224 0.76 -0.07 5 35 None
SMCI Options Chain 38.12 Call 40.00 8/21 No 0.70 0.74 0.74 -0.76 -50.67% 16,512 20,208 0.85 0.34 11 47 None
TSLA Options Chain 339.85 Call 342.50 8/19 No 2.83 2.87 2.87 -2.68 -48.29% 16,391 1,049 0.42 0.40 8 57 None
RIOT Options Chain 20.32 Call 25.00 12/18 No 2.55 2.61 2.60 +0.46 +21.50% 16,387 6,957 0.89 0.44 5 44 None
SOFI Options Chain 18.29 Call 20.00 8/21 No 0.03 0.04 0.04 -0.02 -33.34% 16,213 56,214 0.56 0.08 10 50 None
SPCX Options Chain 140.00 Call 165.00 8/21 No 0.54 0.56 0.56 +0.22 +64.71% 16,114 23,443 0.84 0.09 5 35 None
RIOT Options Chain 20.32 Call 30.00 12/18 No 1.55 1.70 1.62 +0.18 +12.50% 15,642 5,687 0.90 0.30 5 44 None
SNXX Options Chain 19.06 Put 18.00 8/21 No 0.95 1.05 1.05 -1.60 -60.38% 15,235 674 1.88 -0.35 3 18 None
YPF Options Chain 52.51 Call 55.00 10/16 No 2.40 2.60 2.55 +1.07 +72.30% 15,228 2,740 0.38 0.44 11 52 None
TSLA Options Chain 339.85 Call 345.00 8/21 No 3.65 3.75 3.72 -2.03 -35.31% 14,486 14,072 0.42 0.36 8 57 None
SPCX Options Chain 140.00 Call 149.00 8/21 No 3.40 3.50 3.40 +1.48 +77.09% 14,437 768 0.75 0.43 5 35 None
SPCX Options Chain 140.00 Call 147.00 8/21 No 4.20 4.30 4.25 +1.87 +78.58% 14,367 1,300 0.74 0.50 5 35 None
SNDK Options Chain 1,804.00 Call 1,800.00 8/21 No 65.50 66.80 66.50 +42.00 +171.43% 13,903 2,259 0.97 0.49 3 22 None
PYPL Options Chain 60.45 Call 60.00 1/15 No 5.00 5.60 5.25 -1.00 -16.00% 13,857 34,370 0.31 0.57 14 60 None
TSLA Options Chain 339.85 Put 337.50 8/19 No 3.15 3.25 3.22 -0.03 -0.93% 13,738 406 0.41 -0.42 8 57 None
XPEV Options Chain 12.20 Call 12.50 8/21 No 0.21 0.24 0.23 +0.15 +187.50% 13,647 1,599 0.69 0.39 12 41 None
RUM Options Chain 8.26 Call 9.00 9/18 No 0.50 0.60 0.53 +0.23 +76.67% 13,496 166 0.84 0.42 7 33 None
TSLA Options Chain 339.85 Call 340.00 8/21 No 5.65 5.75 5.72 -2.48 -30.25% 12,994 7,476 0.41 0.50 8 57 None
RUM Options Chain 8.26 Call 7.00 9/18 No 1.40 1.55 1.55 +0.55 +55.00% 12,877 486 0.70 0.78 7 33 None
RTX Options Chain 222.25 Call 240.00 8/21 No 0.06 0.08 0.08 +0.03 +60.00% 12,682 2,196 0.37 0.01 10 60 None
TSLA Options Chain 339.85 Call 360.00 8/21 No 0.93 0.96 0.95 -0.89 -48.37% 12,517 14,564 0.46 0.14 8 57 None
SPCX Options Chain 140.00 Put 105.00 12/15 No 25.40 26.20 25.40 -2.60 -9.29% 12,438 619 0.66 -0.18 5 35 None
TSLA Options Chain 339.85 Put 340.00 8/21 No 6.10 6.20 6.15 +0.57 +10.22% 12,376 8,303 0.42 -0.50 8 57 None
TSLA Options Chain 339.85 Put 330.00 8/19 No 1.00 1.02 1.01 -0.30 -22.91% 12,113 895 0.42 -0.18 8 57 None
SPCX Options Chain 140.00 Put 147.00 8/21 No 4.85 5.00 4.85 -4.72 -49.33% 12,019 134 0.75 -0.50 5 35 None
TSLA Options Chain 339.85 Put 330.00 8/21 No 2.20 2.25 2.23 +0.03 +1.37% 11,658 7,525 0.42 -0.25 8 57 None
TSLA Options Chain 339.85 Call 337.50 8/19 No 5.00 5.20 5.20 -3.10 -37.35% 11,249 615 0.41 0.58 8 57 None
SNDK Options Chain 1,804.00 Call 2,000.00 8/21 No 14.50 14.90 14.67 +9.04 +160.57% 11,032 4,653 1.01 0.15 3 22 None
VUZI Options Chain 2.99 Call 3.00 8/21 No 0.20 0.30 0.27 +0.11 +68.75% 10,983 2,393 1.85 0.56 9 19 None
SOFI Options Chain 18.29 Put 18.00 8/21 No 0.23 0.26 0.24 -0.04 -14.29% 10,874 16,325 0.51 -0.36 10 50 None
SOUN Options Chain 7.03 Call 7.50 8/21 No 0.08 0.09 0.08 -0.15 -65.22% 10,494 11,865 0.83 0.24 3 16 None
TSLA Options Chain 339.85 Put 342.50 8/19 No 5.85 6.05 5.92 +0.39 +7.06% 10,415 247 0.42 -0.60 8 57 None
TSLA Options Chain 339.85 Call 347.50 8/19 No 1.47 1.50 1.47 -2.03 -58.00% 10,333 823 0.43 0.24 8 57 None
SPCX Options Chain 140.00 Call 152.50 8/21 No 2.33 2.35 2.37 +1.07 +82.31% 10,330 2,061 0.77 0.33 5 35 None
SMCI Options Chain 38.12 Call 34.00 8/21 No 4.35 4.60 4.74 -1.17 -19.80% 10,179 27,152 0.77 0.92 11 47 None
VLO Options Chain 342.40 Put 280.00 12/18 No 7.70 9.00 8.40 -1.30 -13.41% 10,056 15,198 0.44 -0.16 14 70 None
UTHR Options Chain 508.48 Put 480.00 8/21 No 0.00 2.10 0.80 -1.17 -59.40% 10,052 10,003 0.43 -0.11 15 67 None
VLO Options Chain 342.40 Put 320.00 12/18 No 20.00 21.20 20.85 -1.35 -6.09% 10,019 630 0.44 -0.31 14 70 None
SPCX Options Chain 140.00 Call 167.50 8/21 No 0.40 0.42 0.43 +0.15 +53.58% 10,013 353 0.86 0.07 5 35 None
TSLA Options Chain 339.85 Put 332.50 8/19 No 1.49 1.54 1.51 -0.27 -15.17% 10,007 576 0.41 -0.24 8 57 None
UTHR Options Chain 508.48 Call 550.00 8/21 No 0.25 2.00 1.86 +1.16 +165.72% 10,006 10,720 0.52 0.02 15 67 None
UTHR Options Chain 508.48 Call 580.00 8/21 No 0.00 1.50 1.25 +0.68 +119.30% 10,006 10,265 0.87 0.00 15 67 None
SIRI Options Chain 29.06 Call 33.00 9/18 No 0.19 0.22 0.19 +0.06 +46.16% 9,956 75,402 0.35 0.13 11 61 None
SPCX Options Chain 140.00 Call 140.00 8/21 No 8.10 8.40 8.28 +3.48 +72.50% 9,801 16,380 0.72 0.74 5 35 None
SPCX Options Chain 140.00 Call 180.00 10/16 No 5.80 6.00 5.85 +1.25 +27.18% 9,551 11,341 0.67 0.28 5 35 None
SPCX Options Chain 140.00 Put 148.00 8/21 No 5.45 5.60 5.50 -5.16 -48.41% 9,435 178 0.76 -0.54 5 35 None
SMCI Options Chain 38.12 Call 39.00 8/21 No 1.01 1.06 1.08 -0.98 -47.58% 9,425 9,933 0.82 0.45 11 47 None
VST Options Chain 146.61 Put 125.00 10/02 No 1.34 2.00 1.66 -0.56 -25.23% 9,421 1 0.45 -0.13 7 54 None
TSLA Options Chain 339.85 Call 355.00 8/19 No 0.53 0.55 0.54 -1.10 -67.08% 9,337 1,500 0.47 0.11 8 57 None
UTHR Options Chain 508.48 Put 480.00 9/18 No 3.20 7.60 7.00 -1.30 -15.67% 9,218 17 0.28 -0.21 15 67 None
UTHR Options Chain 508.48 Put 460.00 9/18 No 1.50 7.70 3.00 -1.96 -39.52% 9,202 11 0.32 -0.11 15 67 None
UTHR Options Chain 508.48 Call 550.00 9/18 No 5.10 7.00 5.99 +0.79 +15.20% 9,201 3 0.29 0.23 15 67 None
UTHR Options Chain 508.48 Call 580.00 9/18 No 0.80 2.10 2.30 -0.70 -23.34% 9,200 9 0.29 0.11 15 67 None
SOUN Options Chain 7.03 Call 7.00 8/21 No 0.23 0.24 0.25 -0.28 -52.83% 9,200 7,383 0.75 0.54 3 16 None
SMMT Options Chain 12.78 Put 9.00 1/15 Yes 1.55 1.70 1.65 +0.53 +47.33% 9,153 1,050 1.19 -0.20 7 37 None
WULF Options Chain 17.80 Put 12.00 9/18 No 0.09 0.16 0.12 -0.03 -20.00% 9,095 18,336 0.89 -0.06 2 38 None
XPEV Options Chain 12.20 Call 12.00 8/21 No 0.41 0.50 0.40 +0.22 +122.23% 8,950 11,395 0.67 0.61 12 41 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
TSLA Options Chain 339.85 Call 335.00 8/19 No 6.55 6.75 6.68 -3.22 -32.53% 8,698 664 0.40 0.67 8 57 None
SPCX Options Chain 140.00 Put 145.00 8/28 No 6.10 6.25 6.16 -3.64 -37.15% 8,697 1,045 0.68 -0.44 5 35 None
TSLA Options Chain 339.85 Put 345.00 8/19 No 7.55 7.75 7.60 +0.90 +13.44% 8,689 260 0.43 -0.69 8 57 None
RIOT Options Chain 20.32 Put 17.00 8/28 No 0.12 0.24 0.20 -0.18 -47.37% 8,624 299 0.84 -0.14 5 44 None
TSLA Options Chain 339.85 Put 350.00 8/21 No 12.75 12.90 13.36 +1.96 +17.20% 8,599 7,860 0.44 -0.74 8 57 None
SPCX Options Chain 140.00 Call 150.00 8/28 No 5.35 5.45 5.50 +2.01 +57.60% 8,599 6,814 0.68 0.45 5 35 None
SPCX Options Chain 140.00 Put 130.00 8/28 No 1.33 1.39 1.36 -1.40 -50.73% 8,596 3,314 0.69 -0.14 5 35 None
SPCX Options Chain 140.00 Call 146.00 8/21 No 4.65 4.75 4.75 +2.09 +78.58% 8,579 530 0.73 0.53 5 35 None
SNDK Options Chain 1,804.00 Call 1,900.00 8/21 No 31.80 32.10 31.90 +20.00 +168.07% 8,560 1,917 0.98 0.29 3 22 None
SPCX Options Chain 140.00 Call 162.50 8/21 No 0.72 0.75 0.76 +0.32 +72.73% 8,559 1,391 0.83 0.12 5 35 None
SOFI Options Chain 18.29 Call 20.00 8/28 No 0.13 0.14 0.14 0.00 0.00% 8,538 16,827 0.50 0.16 10 50 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
SPCX Options Chain 140.00 Call 180.00 8/21 No 0.09 0.10 0.10 -0.01 -9.10% 8,245 17,936 0.93 0.02 5 35 None
SPCX Options Chain 140.00 Call 157.50 8/21 No 1.30 1.33 1.33 +0.56 +72.73% 8,217 1,054 0.79 0.20 5 35 None
RDDT Options Chain 178.09 Call 180.00 8/21 No 0.88 0.99 0.99 -3.88 -79.68% 8,042 5,615 0.77 0.15 13 44 None
XPEV Options Chain 12.20 Call 13.00 8/21 No 0.10 0.12 0.11 +0.08 +266.67% 8,023 11,115 0.72 0.22 12 41 None
WBD Options Chain 27.83 Put 20.00 1/15 No 0.15 0.27 0.22 +0.03 +15.79% 8,000 45,146 0.38 -0.05 3 19 None
RIVN Options Chain 14.90 Call 15.00 8/21 No 0.27 0.30 0.29 -0.28 -49.13% 7,978 1,963 0.54 0.46 6 36 None
SPCX Options Chain 140.00 Put 139.00 8/21 No 1.61 1.64 1.59 -2.76 -63.45% 7,915 2,096 0.73 -0.23 5 35 None
TFC Options Chain 53.52 Put 50.00 10/16 Yes 0.70 1.00 0.95 +0.05 +5.56% 7,893 144 0.24 -0.26 11 66 None
SMCI Options Chain 38.12 Put 38.00 8/21 No 1.15 1.20 1.18 +0.38 +47.50% 7,862 3,573 0.85 -0.44 11 47 None
SPCX Options Chain 140.00 Put 142.00 8/21 No 2.56 2.60 2.54 -3.41 -57.32% 7,768 449 0.74 -0.33 5 35 None
SPCX Options Chain 140.00 Call 141.00 8/21 No 7.45 7.80 7.82 +3.42 +77.73% 7,715 3,333 0.73 0.71 5 35 None
SG Options Chain 5.88 Call 8.00 1/15 No 0.60 0.75 0.65 -0.17 -20.74% 7,682 11,891 0.84 0.39 9 30 None
SG Options Chain 5.88 Put 5.00 1/15 No 0.60 0.80 0.72 +0.02 +2.86% 7,656 10,527 0.82 -0.27 9 30 None
SPCX Options Chain 140.00 Put 146.00 8/21 No 4.35 4.40 4.35 -4.20 -49.13% 7,567 144 0.75 -0.47 5 35 None
VRT Options Chain 292.88 Put 220.00 10/02 No 1.30 2.61 1.76 % 7,560 0 0.58 -0.07 8 55 None
XEL Options Chain 79.21 Put 65.00 3/19 No 1.20 1.90 1.95 -0.35 -15.22% 7,500 2,947 0.29 -0.18 10 72 None
SPCX Options Chain 140.00 Call 185.00 9/04 No 0.94 1.03 1.01 +0.28 +38.36% 7,359 485 0.75 0.09 5 35 None
TFC Options Chain 53.52 Call 55.00 10/16 Yes 1.15 1.35 1.18 -0.27 -18.63% 7,294 1,164 0.24 0.37 11 66 None
SPCX Options Chain 140.00 Call 143.00 8/21 No 6.25 6.35 6.40 +2.85 +80.29% 7,258 1,071 0.72 0.64 5 35 None
TSLA Options Chain 339.85 Put 325.00 8/19 No 0.44 0.46 0.45 -0.23 -33.83% 7,186 549 0.44 -0.09 8 57 None
SNAP Options Chain 5.18 Call 5.50 8/21 No 0.04 0.05 0.04 -0.07 -63.64% 7,178 8,091 0.66 0.18 8 31 None
VST Options Chain 146.61 Put 140.00 9/18 No 4.35 4.65 4.45 +0.60 +15.59% 7,171 2,012 0.44 -0.33 7 54 None
SPCX Options Chain 140.00 Call 200.00 12/18 No 8.60 8.85 8.80 +1.60 +22.23% 7,135 15,030 0.69 0.29 5 35 None
SMCI Options Chain 38.12 Call 45.00 8/21 No 0.11 0.13 0.13 -0.19 -59.38% 7,089 15,565 1.00 0.07 11 47 None
SNAP Options Chain 5.18 Call 6.00 10/16 No 0.21 0.22 0.22 -0.06 -21.43% 7,078 29,713 0.56 0.32 8 31 None
RKLB Options Chain 82.49 Call 85.00 8/21 No 1.76 1.83 1.80 +0.30 +20.00% 7,072 5,031 0.87 0.37 7 44 None
TSLA Options Chain 339.85 Call 370.00 8/21 No 0.43 0.45 0.44 -0.46 -51.12% 7,052 10,442 0.51 0.08 8 57 None
PTON Options Chain 5.35 Call 6.00 10/16 No 0.15 0.19 0.19 -0.13 -40.63% 7,032 22,007 0.46 0.29 10 33 None
SPCX Options Chain 140.00 Call 160.00 8/28 No 2.60 2.67 2.65 +0.95 +55.89% 7,003 3,804 0.71 0.26 5 35 None
TSLA Options Chain 339.85 Call 337.50 8/21 No 6.90 7.05 6.91 -2.69 -28.03% 6,917 1,526 0.41 0.57 8 57 None
RIVN Options Chain 14.90 Call 16.00 8/21 No 0.06 0.07 0.06 -0.10 -62.50% 6,788 8,695 0.61 0.12 6 36 None
VG Options Chain 13.72 Call 15.00 9/18 No 0.50 0.60 0.52 -0.16 -23.53% 6,774 45,616 0.61 0.35 15 45 None
SNDK Options Chain 1,804.00 Put 1,500.00 8/21 No 3.30 3.50 3.40 -18.60 -84.55% 6,764 2,009 1.00 -0.04 3 22 None
ROIV Options Chain 36.26 Call 40.00 12/18 No 2.10 2.60 2.20 -0.20 -8.34% 6,747 4,910 0.42 0.42 7 45 None
ROIV Options Chain 36.26 Put 32.00 12/18 No 1.25 2.25 1.85 0.00 0.00% 6,743 4,904 0.49 -0.26 7 45 None
RKLB Options Chain 82.49 Call 90.00 8/21 No 0.69 0.72 0.71 +0.08 +12.70% 6,723 6,842 0.90 0.18 7 44 None
RIVN Options Chain 14.90 Put 14.00 9/18 No 0.50 0.55 0.55 +0.20 +57.15% 6,682 9,118 0.55 -0.30 6 36 None
TSLA Options Chain 339.85 Call 342.50 8/21 No 4.60 4.70 4.70 -2.15 -31.39% 6,658 3,689 0.42 0.43 8 57 None
SMCI Options Chain 38.12 Call 31.00 8/21 No 7.25 7.80 7.85 -0.91 -10.39% 6,643 25,800 1.88 0.98 11 47 None
SNDK Options Chain 1,804.00 Put 1,600.00 8/21 No 11.70 12.00 11.82 -42.52 -78.25% 6,632 3,597 0.97 -0.13 3 22 None
RIOT Options Chain 20.32 Put 18.00 8/21 No 0.10 0.12 0.12 -0.23 -65.72% 6,604 10,780 0.89 -0.12 5 44 None
TSLA Options Chain 339.85 Put 345.00 8/21 No 9.10 9.25 9.14 +0.89 +10.79% 6,573 2,717 0.43 -0.64 8 57 None
TSLA Options Chain 339.85 Put 350.00 8/19 No 11.30 11.95 11.58 +1.18 +11.35% 6,571 120 0.44 -0.82 8 57 None
WRAP Options Chain 1.70 Call 3.00 1/15 No 0.00 0.45 0.20 -0.15 -42.86% 6,555 7,960 1.77 0.49 7 14 None
SPCX Options Chain 140.00 Call 155.00 9/18 No 7.95 8.10 8.10 +2.30 +39.66% 6,507 12,721 0.66 0.43 5 35 None
PTEN Options Chain 12.23 Call 13.00 9/18 No 0.40 0.50 0.45 +0.23 +104.55% 6,472 65 0.54 0.36 8 41 None
SMCI Options Chain 38.12 Call 38.00 8/21 No 1.45 1.52 1.48 -1.15 -43.73% 6,445 6,782 0.81 0.56 11 47 None
TSLA Options Chain 339.85 Call 335.00 8/21 No 8.30 8.45 8.37 -2.77 -24.87% 6,422 4,698 0.41 0.64 8 57 None
SNXX Options Chain 19.06 Call 20.00 8/21 No 1.05 1.20 1.20 +0.76 +172.73% 6,388 4,360 1.93 0.44 3 18 None
TTD Options Chain 13.43 Call 14.50 8/21 No 0.07 0.08 0.07 -0.16 -69.57% 6,373 10,117 0.69 0.16 11 40 None
SPCX Options Chain 140.00 Put 150.00 8/21 No 6.70 6.85 6.65 -5.04 -43.12% 6,357 19,441 0.77 -0.60 5 35 None
WBD Options Chain 27.83 Put 20.00 10/16 No 0.05 0.06 0.06 -0.01 -14.29% 6,347 241,974 0.46 0.00 3 19 None
SPCX Options Chain 140.00 Put 149.00 8/21 No 6.05 6.15 6.25 -4.97 -44.30% 6,338 33 0.76 -0.57 5 35 None
RIVN Options Chain 14.90 Call 15.50 8/21 No 0.11 0.15 0.13 -0.18 -58.07% 6,310 2,437 0.56 0.25 6 36 None
SLN Options Chain 14.48 Call 15.00 10/16 No 1.75 2.30 1.80 -0.20 -10.00% 6,301 4,482 0.89 0.56 8 30 None
SOUN Options Chain 7.03 Call 8.00 8/28 No 0.08 0.09 0.09 -0.09 -50.00% 6,277 3,481 0.76 0.19 3 16 None
SPCX Options Chain 140.00 Put 110.00 9/25 No 1.37 1.51 1.45 -0.61 -29.62% 6,272 751 0.70 -0.09 5 35 None
SOFI Options Chain 18.29 Call 18.50 8/28 No 0.53 0.55 0.53 -0.01 -1.86% 6,267 9,792 0.48 0.47 10 50 None
T Options Chain 24.73 Call 25.00 8/21 No 0.12 0.17 0.16 -0.07 -30.44% 6,216 27,162 0.25 0.35 15 69 None
SMCI Options Chain 38.12 Call 41.00 8/21 No 0.48 0.51 0.50 -0.63 -55.76% 6,215 23,175 0.88 0.25 11 47 None
TSM Options Chain 430.65 Put 400.00 8/21 No 0.40 0.46 0.43 -0.38 -46.92% 6,198 17,824 0.45 -0.05 23 66
Dividend Stock List
RUM Options Chain 8.26 Put 6.50 9/25 No 0.15 0.20 0.16 -0.15 -48.39% 6,193 2 0.80 -0.13 7 33 None
PYPL Options Chain 60.45 Call 70.00 1/15 No 1.08 1.50 1.34 -0.35 -20.71% 6,176 19,486 0.27 0.24 14 60 None
WDAY Options Chain 198.68 Call 260.00 1/21 Yes 11.00 15.00 14.42 -0.08 -0.56% 6,167 72 0.33 0.32 9 59 None
SPCX Options Chain 140.00 Put 100.00 1/15 No 5.15 5.30 5.20 -0.85 -14.05% 6,130 12,800 0.68 -0.13 5 35 None
TSLA Options Chain 339.85 Call 360.00 8/19 No 0.29 0.31 0.29 -0.74 -71.85% 6,099 1,610 0.50 0.07 8 57 None
WBD Options Chain 27.83 Put 20.00 12/18 No 0.14 0.22 0.20 -0.01 -4.77% 6,086 170,327 0.41 -0.02 3 19 None
WMT Options Chain 114.38 Put 100.00 9/04 Yes 0.03 0.51 0.12 0.00 0.00% 6,057 81 0.37 -0.04 10 57 None
T Options Chain 24.73 Put 23.50 8/21 No 0.01 0.03 0.01 -0.01 -50.00% 6,039 3,749 0.31 -0.06 15 69 None
SLN Options Chain 14.48 Call 20.00 10/16 No 0.65 1.05 0.80 -0.20 -20.00% 6,025 10 0.96 0.25 8 30 None
SLN Options Chain 14.48 Call 15.00 9/18 No 0.85 1.85 1.10 -0.26 -19.12% 6,014 6,123 0.86 0.52 8 30 None
SKHY Options Chain 172.05 Call 175.00 8/21 No 4.60 5.10 4.88 +1.27 +35.18% 6,012 7,348 0.89 0.43 3 22 None
SOFI Options Chain 18.29 Call 22.00 9/18 No 0.15 0.17 0.16 -0.01 -5.89% 6,006 145,417 0.50 0.14 10 50 None
XPEV Options Chain 12.20 Call 12.50 9/04 Yes 0.62 0.74 0.64 +0.13 +25.49% 6,001 108 0.72 0.48 12 41 None
SLN Options Chain 14.48 Call 20.00 9/18 No 0.15 0.55 0.50 0.00 0.00% 6,000 6,032 0.91 0.18 8 30 None
SPCX Options Chain 140.00 Put 144.00 8/21 No 3.35 3.45 3.38 -3.82 -53.06% 5,974 228 0.74 -0.40 5 35 None
SOFI Options Chain 18.29 Call 18.00 8/21 No 0.57 0.60 0.57 0.00 0.00% 5,945 39,247 0.52 0.64 10 50 None
SPCX Options Chain 140.00 Put 129.00 8/21 No 0.26 0.28 0.25 -0.80 -76.19% 5,913 1,404 0.77 -0.06 5 35 None
SPCX Options Chain 140.00 Put 125.00 8/21 No 0.13 0.14 0.14 -0.42 -75.00% 5,893 56,466 0.81 -0.04 5 35 None
SPCX Options Chain 140.00 Call 150.00 9/18 No 9.75 10.00 9.92 +2.59 +35.34% 5,870 34,881 0.65 0.49 5 35 None
SPCX Options Chain 140.00 Call 175.00 8/21 No 0.16 0.18 0.16 +0.01 +6.67% 5,862 9,755 0.90 0.03 5 35 None
TSM Options Chain 430.65 Call 440.00 8/21 No 3.10 3.50 3.30 +0.75 +29.42% 5,859 10,532 0.38 0.31 23 66
Dividend Stock List
TSLA Options Chain 339.85 Call 332.50 8/21 No 9.90 10.10 10.25 -2.67 -20.67% 5,823 1,553 0.41 0.70 8 57 None
SPCX Options Chain 140.00 Call 155.00 8/28 No 3.75 3.85 3.85 +1.44 +59.76% 5,729 3,721 0.70 0.34 5 35 None
TSLA Options Chain 339.85 Put 335.00 8/21 No 3.80 3.90 3.83 +0.28 +7.89% 5,716 3,130 0.42 -0.36 8 57 None
TSLA Options Chain 339.85 Call 355.00 8/21 No 1.46 1.50 1.49 -1.19 -44.41% 5,710 8,126 0.45 0.19 8 57 None
RKLB Options Chain 82.49 Call 110.00 8/21 No 0.01 0.02 0.02 -0.01 -33.34% 5,655 11,209 1.07 0.00 7 44 None
SOFI Options Chain 18.29 Call 19.50 8/28 No 0.19 0.23 0.21 -0.02 -8.70% 5,586 10,982 0.48 0.24 10 50 None
SPCX Options Chain 140.00 Put 115.00 9/18 No 1.48 1.55 1.52 -0.73 -32.45% 5,534 23,448 0.69 -0.11 5 35 None
SKHY Options Chain 172.05 Call 180.00 8/21 No 3.10 3.30 3.25 +0.95 +41.31% 5,518 4,365 0.90 0.32 3 22 None
XPEV Options Chain 12.20 Call 14.00 8/28 Yes 0.16 0.22 0.19 -0.05 -20.84% 5,515 472 0.86 0.20 12 41 None
RKLB Options Chain 82.49 Call 100.00 8/21 No 0.09 0.11 0.11 0.00 0.00% 5,515 13,640 0.98 0.03 7 44 None
ROST Options Chain 235.01 Put 220.00 9/18 Yes 3.10 3.80 3.90 +1.85 +90.25% 5,483 3,982 0.35 -0.24 12 59 None
SNDK Options Chain 1,804.00 Put 1,700.00 8/21 No 34.00 34.50 34.10 -75.90 -69.00% 5,402 2,130 0.95 -0.29 3 22 None
SPCX Options Chain 140.00 Put 120.00 9/18 No 2.13 2.23 2.18 -0.98 -31.02% 5,391 19,109 0.68 -0.14 5 35 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
SPCX Options Chain 140.00 Put 120.00 8/21 No 0.07 0.08 0.08 -0.19 -70.37% 5,336 22,525 0.90 -0.02 5 35 None
SYK Options Chain 332.20 Call 330.00 12/18 No 24.10 25.60 25.00 -5.79 -18.81% 5,304 2,688 0.29 0.58 11 64 None
SPCX Options Chain 140.00 Call 120.00 8/21 No 26.15 27.00 26.00 +5.68 +27.96% 5,303 20,693 1.25 0.98 5 35 None
WBD Options Chain 27.83 Put 25.00 10/16 No 0.24 0.25 0.24 +0.02 +9.10% 5,300 178,608 0.29 -0.13 3 19 None
WULF Options Chain 17.80 Call 20.00 9/18 No 0.94 1.04 1.00 +0.01 +1.01% 5,124 25,665 0.88 0.36 2 38 None
SKHY Options Chain 172.05 Call 200.00 9/18 No 6.80 7.40 7.30 +1.80 +32.73% 5,117 45,662 0.81 0.31 3 22 None
SPCX Options Chain 140.00 Call 160.00 9/18 No 6.45 6.55 6.50 +1.83 +39.19% 5,116 20,868 0.66 0.37 5 35 None
WDAY Options Chain 198.68 Call 210.00 12/18 Yes 11.40 15.40 13.20 -2.50 -15.93% 5,109 315 0.44 0.43 9 59 None
STUB Options Chain 7.13 Call 7.00 8/28 No 0.35 0.45 0.40 -0.65 -61.91% 5,089 339 0.68 0.59 3 16 None
SMCI Options Chain 38.12 Put 35.00 8/21 No 0.24 0.26 0.21 +0.01 +5.00% 5,043 4,977 0.85 -0.13 11 47 None
QXO Options Chain 14.02 Put 11.50 9/04 No 0.00 0.20 0.10 0.00 0.00% 5,032 1,255 0.89 -0.05 3 17 None
RIOT Options Chain 20.32 Call 20.00 8/21 No 0.79 0.83 0.81 +0.36 +80.00% 5,025 13,343 0.95 0.52 5 44 None
VIVO Options Chain 4.90 Call 5.00 8/21 No 0.30 0.35 0.32 +0.04 +14.29% 5,012 4,403 1.79 0.49 3 23 None
SNDK Options Chain 1,804.00 Call 2,100.00 8/21 No 6.50 6.70 6.75 +3.85 +132.76% 5,000 1,289 1.05 0.07 3 22 None
SPCX Options Chain 140.00 Call 150.00 9/04 No 7.10 7.25 7.20 +2.23 +44.87% 4,986 2,015 0.67 0.47 5 35 None
RIVN Options Chain 14.90 Put 14.50 8/21 No 0.16 0.17 0.16 +0.09 +128.58% 4,900 1,498 0.51 -0.30 6 36 None
TSLA Options Chain 339.85 Call 375.00 8/19 No 0.09 0.10 0.10 -0.22 -68.75% 4,897 248 0.63 0.02 8 57 None
WULF Options Chain 17.80 Call 18.00 8/28 No 0.92 0.95 0.92 -0.01 -1.08% 4,860 847 0.90 0.48 2 38 None
SOFI Options Chain 18.29 Call 20.00 9/18 No 0.44 0.46 0.45 -0.01 -2.18% 4,815 34,839 0.47 0.30 10 50 None
UBER Options Chain 75.33 Put 64.00 8/28 No 0.00 0.20 0.01 -0.03 -75.00% 4,815 1,579 0.60 -0.01 11 62 None
SPCX Options Chain 140.00 Put 120.00 8/28 No 0.42 0.45 0.42 -0.51 -54.84% 4,795 7,526 0.74 -0.04 5 35 None
SOFI Options Chain 18.29 Call 19.00 8/28 No 0.35 0.36 0.35 -0.02 -5.41% 4,790 10,690 0.49 0.35 10 50 None
SOUN Options Chain 7.03 Call 9.00 8/21 No 0.00 0.02 0.02 -0.01 -33.34% 4,786 7,257 1.36 0.00 3 16 None
SOUN Options Chain 7.03 Call 8.00 8/21 No 0.02 0.03 0.03 -0.06 -66.67% 4,704 56,024 0.87 0.08 3 16 None
TSLA Options Chain 339.85 Call 350.00 8/28 No 5.20 5.30 5.25 -1.85 -26.06% 4,688 3,397 0.40 0.35 8 57 None
XPEV Options Chain 12.20 Call 13.00 9/18 Yes 0.63 0.67 0.64 +0.25 +64.11% 4,622 15,566 0.66 0.41 12 41 None
SOFI Options Chain 18.29 Put 17.50 8/21 No 0.10 0.11 0.10 -0.02 -16.67% 4,600 6,264 0.52 -0.19 10 50 None
SCHW Options Chain 110.63 Put 105.00 9/18 No 0.65 0.86 0.80 +0.03 +3.90% 4,592 5,422 0.22 -0.18 12 64 None
UBER Options Chain 75.33 Call 80.00 8/21 No 0.09 0.12 0.10 -0.08 -44.45% 4,553 21,207 0.41 0.07 11 62 None
SPCX Options Chain 140.00 Put 136.00 9/04 No 4.00 4.15 4.11 -2.78 -40.35% 4,550 3,763 0.67 -0.28 5 35 None
SKHY Options Chain 172.05 Put 175.00 8/21 No 7.90 8.70 8.59 -4.21 -32.90% 4,513 2,329 0.89 -0.57 3 22 None
PLUG Options Chain 2.32 Call 2.50 8/21 No 0.02 0.03 0.03 -0.01 -25.00% 4,501 13,761 0.98 0.21 5 25 None
SPCX Options Chain 140.00 Put 100.00 10/16 No 1.50 1.58 1.54 -0.48 -23.77% 4,500 44,674 0.73 -0.07 5 35 None
TSLA Options Chain 339.85 Call 347.50 8/21 No 2.94 3.00 2.97 -1.88 -38.77% 4,496 2,232 0.43 0.30 8 57 None
SPCX Options Chain 140.00 Call 144.00 8/21 No 5.65 5.75 5.72 +2.47 +76.00% 4,494 1,524 0.72 0.60 5 35 None
SOFI Options Chain 18.29 Put 18.50 8/21 No 0.47 0.51 0.50 -0.03 -5.66% 4,479 3,787 0.51 -0.56 10 50 None
TSLA Options Chain 339.85 Put 305.00 8/21 No 0.15 0.16 0.16 -0.04 -20.00% 4,476 4,344 0.52 -0.03 8 57 None
RUN Options Chain 10.19 Call 11.00 9/18 No 0.36 0.39 0.39 -0.13 -25.00% 4,466 23,986 0.68 0.33 10 46 None
SKM Options Chain 39.70 Call 50.00 9/18 No 0.50 0.65 0.62 +0.22 +55.00% 4,430 11,146 0.69 0.15 10 44 None
SPCX Options Chain 140.00 Call 142.00 8/21 No 6.80 7.10 6.90 +2.91 +72.94% 4,414 927 0.73 0.67 5 35 None
SG Options Chain 5.88 Call 7.50 9/25 No 0.10 0.20 0.13 -0.09 -40.91% 4,411 64 0.75 0.20 9 30 None
PSKY Options Chain 10.24 Put 8.00 1/21 No 1.11 1.48 1.20 -0.08 -6.25% 4,407 6,951 0.59 -0.23 3 17 None
SNDK Options Chain 1,804.00 Call 2,200.00 8/21 No 2.25 3.10 3.06 +1.62 +112.50% 4,405 2,072 1.09 0.03 3 22 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
TSLA Options Chain 339.85 Put 337.50 8/21 No 4.85 4.95 4.85 +0.30 +6.60% 4,382 822 0.42 -0.43 8 57 None
SPCX Options Chain 140.00 Call 170.00 9/18 No 4.15 4.25 4.25 +1.25 +41.67% 4,360 18,702 0.67 0.27 5 35 None
SKM Options Chain 39.70 Call 55.00 9/18 No 0.10 0.50 0.53 +0.36 +211.77% 4,321 7,624 0.72 0.08 10 44 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
SOFI Options Chain 18.29 Call 19.00 9/18 No 0.73 0.76 0.73 -0.03 -3.95% 4,320 12,634 0.46 0.43 10 50 None
VNET Options Chain 7.60 Call 9.00 8/21 Yes 0.15 0.25 0.20 +0.05 +33.34% 4,320 12,172 1.55 0.24 7 1 None
SNDK Options Chain 1,804.00 Put 1,800.00 8/21 No 77.40 78.70 78.00 -112.33 -59.02% 4,295 768 0.95 -0.51 3 22 None
RIOT Options Chain 20.32 Call 25.00 8/21 No 0.03 0.04 0.04 +0.01 +33.34% 4,293 22,915 1.18 0.03 5 44 None
SLI Options Chain 2.29 Put 2.50 8/21 No 0.15 0.30 0.19 +0.04 +26.67% 4,273 3,309 1.61 -0.83 12 26 None
SLI Options Chain 2.29 Put 2.50 9/18 No 0.25 0.45 0.30 +0.05 +20.00% 4,273 822 0.82 -0.58 12 26 None
T Options Chain 24.73 Put 23.00 9/18 No 0.13 0.18 0.15 +0.01 +7.15% 4,259 26,263 0.26 -0.15 15 69 None
SMCI Options Chain 38.12 Put 36.00 8/21 No 0.43 0.46 0.43 +0.10 +30.31% 4,257 1,690 0.83 -0.22 11 47 None
VNET Options Chain 7.60 Call 8.00 8/21 Yes 0.45 0.60 0.49 +0.10 +25.65% 4,256 4,201 1.66 0.52 7 1 None
TSLA Options Chain 339.85 Put 320.00 8/21 No 0.64 0.67 0.66 -0.08 -10.82% 4,240 8,094 0.43 -0.12 8 57 None
SPCX Options Chain 140.00 Call 240.00 1/15 No 5.65 5.90 5.68 +0.98 +20.86% 4,223 2,855 0.69 0.20 5 35 None
RIVN Options Chain 14.90 Put 15.00 8/21 No 0.37 0.41 0.39 +0.20 +105.27% 4,220 9,141 0.53 -0.54 6 36 None
TSM Options Chain 430.65 Call 450.00 8/21 No 1.13 1.38 1.35 +0.30 +28.58% 4,219 18,186 0.38 0.15 23 66
Dividend Stock List
SMCI Options Chain 38.12 Call 42.00 8/21 No 0.33 0.35 0.36 -0.48 -57.15% 4,217 13,184 0.90 0.18 11 47 None
PLUG Options Chain 2.32 Put 2.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 4,205 2,287 0.95 -0.06 5 25 None
WBD Options Chain 27.83 Call 28.00 8/21 No 0.21 0.30 0.30 -0.05 -14.29% 4,200 119,283 0.24 0.47 3 19 None
SPCX Options Chain 140.00 Put 128.00 8/21 No 0.22 0.23 0.24 -0.66 -73.34% 4,194 2,414 0.78 -0.05 5 35 None
PSX Options Chain 241.49 Call 220.00 8/21 No 18.60 22.00 19.50 +6.50 +50.00% 4,173 1,057 0.79 1.00 11 61 None
PSKY Options Chain 10.24 Put 10.00 12/17 No 1.99 2.15 2.15 -0.15 -6.53% 4,157 4,270 0.51 -0.36 3 17 None
TSLA Options Chain 339.85 Put 332.50 8/21 No 2.93 2.97 2.95 +0.10 +3.51% 4,152 1,292 0.41 -0.30 8 57 None
TSLA Options Chain 339.85 Call 352.50 8/19 No 0.75 0.77 0.75 -1.38 -64.79% 4,148 1,292 0.45 0.14 8 57 None
SNDK Options Chain 1,804.00 Put 1,750.00 8/21 No 52.50 53.80 53.22 -96.58 -64.48% 4,120 1,283 0.95 -0.40 3 22 None
SNXX Options Chain 19.06 Call 19.50 8/21 No 1.25 1.35 1.33 +0.90 +209.31% 4,112 23 1.94 0.49 3 18 None
SPCX Options Chain 140.00 Call 200.00 8/21 No 0.01 0.02 0.01 -0.04 -80.00% 4,108 31,347 1.07 0.00 5 35 None
SOFI Options Chain 18.29 Put 18.00 8/28 No 0.43 0.46 0.45 +0.01 +2.28% 4,105 4,936 0.48 -0.39 10 50 None
VOYA Options Chain 100.14 Call 105.00 8/21 No 0.00 0.50 0.30 +0.20 +200.00% 4,078 5,080 0.53 0.10 7 58 None
WRAP Options Chain 1.70 Call 2.00 1/15 No 0.00 0.70 0.50 -0.03 -5.66% 4,032 366 1.56 0.65 7 14 None
RILY Options Chain 7.45 Call 7.50 8/21 No 0.09 0.12 0.09 -0.15 -62.50% 4,027 3,279 0.83 0.33 13 24 None
SAN Options Chain 14.69 Put 15.00 8/21 No 0.40 0.50 0.43 +0.03 +7.50% 4,023 5,009 0.31 -0.78 9 45 None
SPCX Options Chain 140.00 Put 143.00 8/21 No 2.95 2.98 2.96 -3.59 -54.81% 4,015 693 0.74 -0.36 5 35 None
VIAV Options Chain 46.52 Call 47.00 1/15 No 9.70 11.00 10.00 +1.10 +12.36% 4,004 4,792 0.87 0.61 4 48 None
SHOP Options Chain 148.70 Call 160.00 9/18 No 3.75 3.85 3.90 -2.15 -35.54% 3,972 80,512 0.44 0.32 11 57 None
SPCX Options Chain 140.00 Call 200.00 6/17 No 19.85 20.80 20.15 +2.15 +11.95% 3,962 9,092 0.66 0.43 5 35 None
SNDK Options Chain 1,804.00 Call 1,850.00 8/21 No 46.00 47.10 46.80 +29.50 +170.52% 3,954 1,370 0.97 0.38 3 22 None
SKHY Options Chain 172.05 Call 200.00 8/21 No 0.45 0.55 0.50 +0.05 +11.12% 3,950 8,575 0.97 0.07 3 22 None
SPCX Options Chain 140.00 Call 187.50 8/21 No 0.03 0.05 0.03 -0.06 -66.67% 3,935 10 0.96 0.01 5 35 None
TSLA Options Chain 339.85 Put 290.00 8/21 No 0.09 0.10 0.10 -0.01 -9.10% 3,925 4,305 0.68 0.00 8 57 None
SPCX Options Chain 140.00 Put 140.00 9/18 No 7.90 8.05 8.00 -2.75 -25.59% 3,905 24,208 0.65 -0.36 5 35 None
SPCX Options Chain 140.00 Call 185.00 8/21 No 0.05 0.06 0.04 -0.04 -50.00% 3,873 7,624 0.96 0.01 5 35 None
SMCI Options Chain 38.12 Call 43.00 8/21 No 0.22 0.24 0.25 -0.35 -58.34% 3,849 16,165 0.93 0.13 11 47 None
SPCX Options Chain 140.00 Put 138.00 8/21 No 1.37 1.40 1.33 -2.50 -65.28% 3,831 2,409 0.73 -0.20 5 35 None
UPWK Options Chain 8.19 Put 10.00 8/21 No 1.65 1.90 1.81 +0.27 +17.54% 3,810 6,273 1.72 -1.00 10 44 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
XPEV Options Chain 12.20 Call 17.00 9/18 Yes 0.08 0.11 0.09 +0.05 +125.00% 3,776 21,192 0.74 0.08 12 41 None
SNAP Options Chain 5.18 Call 6.00 1/15 No 0.56 0.59 0.58 -0.08 -12.13% 3,772 24,390 0.62 0.46 8 31 None
SOFI Options Chain 18.29 Call 21.00 8/21 No 0.01 0.02 0.01 -0.02 -66.67% 3,771 28,706 0.68 0.02 10 50 None
TSLA Options Chain 339.85 Call 420.00 8/19 No 0.02 0.03 0.03 -0.05 -62.50% 3,766 2,347 1.04 0.00 8 57 None
TSLA Options Chain 339.85 Call 330.00 8/19 No 10.00 10.60 10.45 -3.20 -23.45% 3,751 2,585 0.39 0.82 8 57 None
SNXX Options Chain 19.06 Call 19.00 8/21 No 1.50 1.60 1.55 +0.95 +158.34% 3,747 1,250 1.91 0.54 3 18 None
VZ Options Chain 48.45 Call 50.00 9/18 No 0.59 0.66 0.64 -0.06 -8.58% 3,732 24,896 0.23 0.31 8 64 None
TSLA Options Chain 339.85 Call 400.00 9/18 No 2.20 2.25 2.25 -0.78 -25.75% 3,729 18,215 0.43 0.11 8 57 None
SPCE Options Chain 3.32 Put 3.00 8/28 No 0.11 0.12 0.12 +0.04 +50.00% 3,726 3,009 0.81 -0.36 5 30 None
PSX Options Chain 241.49 Call 180.00 8/21 No 58.50 61.40 60.10 +11.70 +24.18% 3,712 856 2.05 1.00 11 61 None
TSLA Options Chain 339.85 Call 365.00 8/21 No 0.62 0.64 0.62 -0.63 -50.40% 3,703 5,987 0.49 0.11 8 57 None
WULF Options Chain 17.80 Call 20.00 11/20 No 2.27 2.55 2.46 +0.16 +6.96% 3,703 5,511 0.90 0.49 2 38 None
SONY Options Chain 24.33 Put 22.50 12/18 No 1.05 1.20 1.14 +0.19 +20.00% 3,663 259 0.33 -0.33 14 43 None
SPCX Options Chain 140.00 Put 155.00 8/21 No 10.30 10.50 10.45 -5.91 -36.13% 3,650 13,050 0.80 -0.74 5 35 None
SPCX Options Chain 140.00 Put 136.00 8/21 No 0.97 0.99 0.97 -1.98 -67.12% 3,634 2,685 0.74 -0.15 5 35 None
RDDT Options Chain 178.09 Put 160.00 8/21 No 2.50 2.82 2.65 +2.05 +341.67% 3,613 1,059 0.70 -0.32 13 44 None
RKT Options Chain 14.83 Call 18.00 9/18 No 0.09 0.11 0.10 -0.06 -37.50% 3,586 31,628 0.53 0.11 6 55 None
SNDK Options Chain 1,804.00 Call 1,780.00 8/21 No 75.00 76.70 75.80 +47.29 +165.88% 3,584 509 0.96 0.53 3 22 None
SNDK Options Chain 1,804.00 Put 1,550.00 8/21 No 6.40 6.60 6.50 -28.89 -81.64% 3,554 1,298 0.98 -0.07 3 22 None
SMCI Options Chain 38.12 Call 50.00 8/21 No 0.02 0.03 0.03 -0.06 -66.67% 3,542 22,011 1.15 0.02 11 47 None
RIOT Options Chain 20.32 Call 21.00 8/21 No 0.42 0.44 0.43 +0.19 +79.17% 3,537 14,695 0.97 0.33 5 44 None
SMR Options Chain 9.20 Put 9.00 8/21 No 0.22 0.24 0.19 -0.02 -9.53% 3,536 10,422 0.85 -0.38 3 16 None
SMR Options Chain 9.20 Call 10.00 8/21 No 0.09 0.10 0.10 -0.08 -44.45% 3,511 10,093 0.90 0.21 3 16 None
SPCX Options Chain 140.00 Put 137.00 8/21 No 1.15 1.17 1.13 -2.27 -66.77% 3,501 2,112 0.74 -0.17 5 35 None
VIAV Options Chain 46.52 Call 60.00 4/16 No 8.40 9.70 9.00 +0.80 +9.76% 3,501 1 0.86 0.51 4 48 None
SNXX Options Chain 19.06 Call 22.00 8/21 No 0.50 0.60 0.60 +0.40 +200.00% 3,494 2,086 1.90 0.27 3 18 None
TSLA Options Chain 339.85 Call 330.00 8/21 No 11.65 12.10 11.95 -2.75 -18.71% 3,484 6,219 0.42 0.75 8 57 None
SKHY Options Chain 172.05 Call 190.00 8/21 No 1.20 1.35 1.35 +0.35 +35.00% 3,477 2,899 0.92 0.16 3 22 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
TSM Options Chain 430.65 Call 455.00 8/21 No 0.68 0.84 0.70 0.00 0.00% 3,442 1,359 0.38 0.10 23 66
Dividend Stock List
SNDK Options Chain 1,804.00 Call 1,700.00 8/21 No 120.90 127.50 122.35 +70.85 +137.58% 3,440 4,067 0.97 0.71 3 22 None
RDDT Options Chain 178.09 Call 190.00 8/21 No 0.30 0.34 0.33 -1.57 -82.64% 3,436 3,203 0.82 0.05 13 44 None
T Options Chain 24.73 Call 25.50 8/21 No 0.05 0.06 0.05 -0.03 -37.50% 3,411 2,805 0.28 0.13 15 69 None
SPCX Options Chain 140.00 Put 141.00 8/21 No 2.20 2.24 2.10 -3.24 -60.68% 3,369 915 0.73 -0.29 5 35 None
SNDK Options Chain 1,804.00 Call 1,790.00 8/21 No 70.00 71.30 70.76 +43.21 +156.85% 3,368 180 0.96 0.51 3 22 None
SOFI Options Chain 18.29 Put 17.00 9/18 No 0.43 0.46 0.45 +0.01 +2.28% 3,345 16,262 0.48 -0.25 10 50 None
TSLA Options Chain 339.85 Call 365.00 8/19 No 0.17 0.19 0.18 -0.48 -72.73% 3,336 607 0.53 0.04 8 57 None
POET Options Chain 9.43 Call 10.00 8/21 No 0.19 0.20 0.21 -0.10 -32.26% 3,311 8,048 1.04 0.32 7 30 None
TSLA Options Chain 339.85 Put 310.00 8/21 No 0.21 0.23 0.23 -0.05 -17.86% 3,309 5,459 0.48 -0.05 8 57 None
SPCX Options Chain 140.00 Put 110.00 9/18 No 1.02 1.10 1.04 -0.50 -32.47% 3,305 17,030 0.71 -0.08 5 35 None
YPF Options Chain 52.51 Put 45.00 10/16 No 0.40 0.85 0.76 -0.64 -45.72% 3,303 835 0.40 -0.13 11 52 None
SNAP Options Chain 5.18 Call 6.00 8/21 No 0.01 0.02 0.01 -0.01 -50.00% 3,293 23,197 0.91 0.01 8 31 None
YPF Options Chain 52.51 Put 50.00 10/16 No 1.60 2.15 1.96 -1.74 -47.03% 3,280 288 0.38 -0.31 11 52 None
SERV Options Chain 4.92 Call 5.50 8/21 No 0.02 0.03 0.03 -0.04 -57.15% 3,277 862 0.92 0.11 3 15 None
TSLA Options Chain 339.85 Call 365.00 8/28 No 2.13 2.19 2.16 -1.11 -33.95% 3,275 1,992 0.42 0.19 8 57 None
SOUN Options Chain 7.03 Put 7.00 8/21 No 0.19 0.21 0.20 +0.11 +122.23% 3,248 4,157 0.74 -0.46 3 16 None
TSLA Options Chain 339.85 Call 360.00 8/28 No 2.87 2.94 2.94 -1.36 -31.63% 3,241 2,661 0.41 0.23 8 57 None
RDDT Options Chain 178.09 Put 170.00 8/21 No 7.90 8.40 7.85 +5.54 +239.83% 3,241 2,816 0.75 -0.64 13 44 None
SCHW Options Chain 110.63 Put 110.00 9/18 No 2.14 2.50 2.30 -0.02 -0.87% 3,241 1,149 0.22 -0.43 12 64 None
TSLA Options Chain 339.85 Put 325.00 8/21 No 1.20 1.23 1.22 -0.05 -3.94% 3,236 3,942 0.42 -0.17 8 57 None
TSLA Options Chain 339.85 Put 340.00 9/18 No 15.10 15.30 15.14 +0.58 +3.99% 3,234 17,986 0.39 -0.47 8 57 None
XPEV Options Chain 12.20 Call 14.00 8/21 No 0.02 0.06 0.03 +0.02 +200.00% 3,218 4,241 0.91 0.05 12 41 None
RKT Options Chain 14.83 Call 16.20 1/15 No 1.46 1.51 1.46 -0.11 -7.01% 3,212 22,948 0.55 0.47 6 55 None
SPCX Options Chain 140.00 Call 170.00 8/28 No 1.25 1.30 1.31 +0.47 +55.96% 3,186 1,805 0.75 0.14 5 35 None
SKHY Options Chain 172.05 Put 160.00 8/21 No 2.05 2.20 2.12 -1.73 -44.94% 3,183 2,504 0.90 -0.22 3 22 None
SNDK Options Chain 1,804.00 Put 850.00 8/21 No 0.00 0.05 0.03 -0.07 -70.00% 3,175 4,168 2.35 0.00 3 22 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
WEN Options Chain 8.62 Call 10.00 9/18 No 0.10 0.20 0.14 -0.02 -12.50% 3,162 5,474 0.56 0.22 10 39 None
PSX Options Chain 241.49 Call 210.00 8/21 No 28.50 31.10 29.60 +6.60 +28.70% 3,152 762 1.09 1.00 11 61 None
TSLA Options Chain 339.85 Call 340.00 8/28 No 9.05 9.25 9.30 -2.25 -19.49% 3,151 2,360 0.39 0.51 8 57 None
WMT Options Chain 114.38 Put 110.00 9/04 Yes 1.59 1.75 1.69 +0.30 +21.59% 3,150 414 0.35 -0.28 10 57 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
SMCI Options Chain 38.12 Put 18.00 1/15 No 0.45 0.57 0.50 +0.01 +2.05% 3,140 9,002 0.86 -0.05 11 47 None
SMCI Options Chain 38.12 Put 37.00 8/21 No 0.70 0.80 0.75 +0.21 +38.89% 3,139 2,168 0.82 -0.32 11 47 None
UWMC Options Chain 1.48 Call 2.00 1/15 No 0.15 0.20 0.16 -0.04 -20.00% 3,137 17,607 1.04 0.34 10 33 None
REPL Options Chain 14.97 Call 16.00 8/21 Yes 0.10 0.20 0.20 0.00 0.00% 3,136 5,681 1.01 0.20 9 33 None
TSLA Options Chain 339.85 Call 357.50 8/21 No 1.17 1.20 1.21 -0.99 -45.00% 3,135 8,426 0.45 0.16 8 57 None
TSLA Options Chain 339.85 Put 327.50 8/19 No 0.65 0.68 0.67 -0.28 -29.48% 3,125 1,562 0.43 -0.13 8 57 None
RDDT Options Chain 178.09 Put 165.00 8/21 No 4.75 5.35 5.10 +3.90 +325.00% 3,114 1,168 0.72 -0.49 13 44 None
UBER Options Chain 75.33 Call 78.00 8/21 No 0.26 0.29 0.25 -0.26 -50.98% 3,111 4,401 0.39 0.17 11 62 None
RDDT Options Chain 178.09 Call 170.00 8/21 No 2.80 2.97 2.85 -7.65 -72.86% 3,109 2,591 0.72 0.36 13 44 None
SNDK Options Chain 1,804.00 Call 1,810.00 8/21 No 57.20 62.40 61.58 +38.04 +161.60% 3,104 331 0.97 0.47 3 22 None
RKLB Options Chain 82.49 Put 80.00 8/21 No 1.84 1.97 1.91 -1.22 -38.98% 3,101 4,670 0.84 -0.36 7 44 None
SPCX Options Chain 140.00 Put 132.00 8/21 No 0.46 0.48 0.46 -1.23 -72.79% 3,100 4,275 0.75 -0.09 5 35 None
PLUG Options Chain 2.32 Call 2.50 8/28 No 0.05 0.07 0.06 -0.03 -33.34% 3,090 5,769 0.90 0.27 5 25 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
WMB Options Chain 74.14 Call 75.00 1/15 No 4.40 4.80 4.74 -0.61 -11.41% 3,076 1,442 0.28 0.49 8 69 None
PSX Options Chain 241.49 Call 185.00 8/21 No 53.50 57.10 54.50 +7.50 +15.96% 3,063 715 2.09 1.00 11 61 None
RIOT Options Chain 20.32 Call 23.50 9/04 No 0.36 0.60 0.42 % 3,061 0 0.86 0.22 5 44 None
TTD Options Chain 13.43 Put 10.00 11/20 No 0.42 0.50 0.46 +0.12 +35.30% 3,050 7,993 0.71 -0.14 11 40 None
ZIM Options Chain 28.81 Call 30.50 8/21 Yes 0.03 0.45 0.23 -0.08 -25.81% 3,041 1 0.66 0.24 16 50 None
WMB Options Chain 74.14 Put 75.00 1/15 No 5.50 5.90 5.40 +0.20 +3.85% 3,018 256 0.27 -0.51 8 69 None
W Options Chain 101.48 Put 95.00 9/18 No 2.91 3.35 3.05 -0.60 -16.44% 3,018 343 0.56 -0.27 5 49 None
TEVA Options Chain 36.35 Put 36.00 8/21 No 0.22 0.40 0.30 -0.07 -18.92% 3,013 307 0.35 -0.34 8 47 None
XIFR Options Chain 11.61 Call 13.00 11/20 No 0.45 0.55 0.48 +0.03 +6.67% 3,002 149 0.41 0.35 3 12 None
XOM Options Chain 161.54 Call 165.00 8/21 No 0.81 0.88 0.90 +0.35 +63.64% 2,990 7,786 0.31 0.27 11 66 None
SPCX Options Chain 140.00 Call 180.00 9/18 No 2.72 2.80 2.80 +0.80 +40.00% 2,988 13,206 0.69 0.19 5 35 None
SPCX Options Chain 140.00 Call 200.00 8/28 No 0.18 0.22 0.21 +0.03 +16.67% 2,986 3,628 0.88 0.01 5 35 None
RKLB Options Chain 82.49 Call 95.00 8/21 No 0.24 0.27 0.24 -0.02 -7.70% 2,975 3,021 0.93 0.07 7 44 None
SNDK Options Chain 1,804.00 Put 1,650.00 8/21 No 20.40 21.10 20.85 -58.37 -73.69% 2,960 264 0.95 -0.20 3 22 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
RKLB Options Chain 82.49 Call 90.00 8/28 No 1.66 1.99 1.89 +0.21 +12.50% 2,950 1,763 0.82 0.28 7 44 None
TSLA Options Chain 339.85 Call 340.00 9/18 No 15.70 15.90 16.00 -2.15 -11.85% 2,946 4,141 0.39 0.53 8 57 None
SPCX Options Chain 140.00 Call 200.00 3/19 No 14.25 15.05 14.44 +1.54 +11.94% 2,939 1,870 0.66 0.37 5 35 None
XPEV Options Chain 12.20 Call 12.00 1/15 Yes 1.97 2.14 2.03 +0.32 +18.72% 2,930 9,651 0.60 0.61 12 41 None
RTX Options Chain 222.25 Call 250.00 9/18 No 0.27 0.84 0.45 -0.10 -18.19% 2,930 864 0.26 0.06 10 60 None
TSLA Options Chain 339.85 Call 352.50 8/21 No 1.84 1.89 1.91 -1.34 -41.24% 2,925 5,627 0.44 0.22 8 57 None
POET Options Chain 9.43 Call 12.00 8/21 No 0.02 0.03 0.03 -0.02 -40.00% 2,918 2,418 1.33 0.05 7 30 None
SNDK Options Chain 1,804.00 Put 1,770.00 8/21 No 62.00 63.20 62.23 -181.22 -74.44% 2,916 113 0.95 -0.44 3 22 None
SPCE Options Chain 3.32 Call 3.50 8/21 No 0.03 0.04 0.03 -0.08 -72.73% 2,902 6,261 1.13 0.12 5 30 None
SPCX Options Chain 140.00 Put 125.00 8/28 No 0.73 0.78 0.75 -0.87 -53.71% 2,898 3,332 0.71 -0.08 5 35 None
QS Options Chain 6.12 Put 6.00 11/20 Yes 0.68 1.06 0.93 +0.01 +1.09% 2,892 2,109 0.80 -0.38 10 27 None
WMT Options Chain 114.38 Call 115.00 8/21 Yes 2.45 2.49 2.47 -0.44 -15.12% 2,887 10,614 0.59 0.47 10 57 None
RDDT Options Chain 178.09 Call 200.00 8/21 No 0.10 0.13 0.10 -0.69 -87.35% 2,880 8,371 0.89 0.02 13 44 None
XOM Options Chain 161.54 Call 170.00 8/21 No 0.18 0.21 0.19 +0.04 +26.67% 2,879 16,643 0.34 0.07 11 66 None
XPEV Options Chain 12.20 Call 13.50 8/21 No 0.03 0.09 0.06 +0.02 +50.00% 2,871 479 0.77 0.11 12 41 None
SKHY Options Chain 172.05 Put 140.00 9/18 No 3.80 4.00 3.90 -0.73 -15.77% 2,866 4,997 0.80 -0.16 3 22 None
RAM Options Chain 14.59 Call 15.00 8/21 No 0.70 0.80 0.71 +0.44 +162.97% 2,844 3,509 1.51 0.46 3 17 None
UBER Options Chain 75.33 Put 75.00 8/21 No 1.09 1.26 1.29 +0.43 +50.00% 2,836 5,317 0.39 -0.50 11 62 None
SNAP Options Chain 5.18 Put 5.00 8/21 No 0.04 0.05 0.04 0.00 0.00% 2,830 10,687 0.57 -0.22 8 31 None
SPCX Options Chain 140.00 Put 100.00 9/18 No 0.53 0.55 0.53 -0.22 -29.34% 2,830 24,062 0.78 -0.04 5 35 None
T Options Chain 24.73 Call 25.00 10/16 No 0.84 0.92 0.86 -0.09 -9.48% 2,827 7,314 0.26 0.47 15 69 None
SOFI Options Chain 18.29 Put 17.00 8/21 No 0.04 0.05 0.04 -0.01 -20.00% 2,825 18,042 0.55 -0.10 10 50 None
SPCX Options Chain 140.00 Call 147.00 8/28 No 6.55 6.80 6.65 +2.33 +53.94% 2,821 382 0.68 0.51 5 35 None
SE Options Chain 118.92 Put 113.00 8/21 No 0.23 0.40 0.28 -0.06 -17.65% 2,812 51 0.45 -0.11 11 60 None
WMT Options Chain 114.38 Put 110.00 8/21 Yes 1.01 1.06 1.05 +0.15 +16.67% 2,799 12,655 0.56 -0.25 10 57 None
SMCI Options Chain 38.12 Call 40.00 8/28 No 1.39 1.50 1.45 -0.85 -36.96% 2,792 3,770 0.79 0.42 11 47 None
SNXX Options Chain 19.06 Put 17.00 8/21 No 0.60 0.70 0.63 -1.42 -69.27% 2,775 771 1.92 -0.25 3 18 None
SMCI Options Chain 38.12 Call 38.00 8/28 No 2.13 2.28 2.40 -1.05 -30.44% 2,764 1,054 0.75 0.56 11 47 None
VIST Options Chain 72.50 Call 80.00 11/20 Yes 3.70 4.00 3.97 +1.17 +41.79% 2,757 1,152 0.46 0.38 12 55 None
RGTI Options Chain 18.83 Call 24.00 9/18 No 0.41 0.45 0.44 -0.12 -21.43% 2,746 1,930 0.84 0.19 3 18 None
SNDK Options Chain 1,804.00 Put 1,790.00 8/21 No 72.00 73.30 72.30 -111.88 -60.75% 2,742 68 0.95 -0.49 3 22 None
TGT Options Chain 151.01 Put 135.00 8/21 Yes 0.60 0.65 0.64 +0.29 +82.86% 2,736 853 0.86 -0.09 9 64 None
UBER Options Chain 75.33 Call 76.00 8/21 No 0.73 0.89 0.73 -0.49 -40.17% 2,734 2,244 0.38 0.37 11 62 None
WMT Options Chain 114.38 Put 106.00 8/21 Yes 0.25 0.27 0.26 +0.04 +18.19% 2,727 925 0.54 -0.09 10 57 None
TSLA Options Chain 339.85 Call 990.00 9/18 No 0.02 0.04 0.03 0.00 0.00% 2,716 39,391 1.12 0.00 8 57 None
SNDK Options Chain 1,804.00 Call 1,750.00 8/21 No 90.60 94.60 91.66 +56.36 +159.66% 2,716 963 0.96 0.60 3 22 None
RR Options Chain 1.71 Call 2.00 8/21 No 0.02 0.03 0.03 -0.02 -40.00% 2,713 8,776 1.51 0.21 4 14 None
SNDK Options Chain 1,804.00 Call 1,770.00 8/21 No 80.00 81.10 80.20 +48.20 +150.63% 2,708 340 0.96 0.56 3 22 None
TTD Options Chain 13.43 Call 14.00 8/21 No 0.15 0.16 0.15 -0.30 -66.67% 2,688 6,673 0.66 0.28 11 40 None
SPCX Options Chain 140.00 Call 450.00 6/17 No 2.94 3.25 3.05 +0.30 +10.91% 2,685 10,899 0.72 0.09 5 35 None
WULF Options Chain 17.80 Call 17.00 12/18 No 3.75 4.20 4.05 +0.23 +6.03% 2,684 7,155 0.90 0.64 2 38 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
WULF Options Chain 17.80 Call 20.00 1/21 No 6.15 6.80 6.45 +0.25 +4.04% 2,683 15,468 0.86 0.66 2 38 None
TSM Options Chain 430.65 Call 430.00 10/02 No 21.90 24.75 22.72 -0.48 -2.07% 2,680 4 0.36 0.54 23 66
Dividend Stock List
SPCX Options Chain 140.00 Put 130.00 3/19 No 18.65 19.40 19.11 -1.98 -9.39% 2,669 2,806 0.66 -0.30 5 35 None
WBD Options Chain 27.83 Call 29.00 8/21 No 0.07 0.09 0.07 -0.04 -36.37% 2,664 134,701 0.34 0.10 3 19 None
TTD Options Chain 13.43 Put 13.00 8/21 No 0.14 0.16 0.15 +0.10 +200.00% 2,650 4,523 0.57 -0.29 11 40 None
SNXX Options Chain 19.06 Call 20.00 9/18 No 3.10 3.60 3.39 +1.29 +61.43% 2,646 2,228 1.71 0.56 3 18 None
SA Options Chain 32.35 Call 30.00 11/20 No 5.10 6.50 6.00 -0.65 -9.78% 2,622 2,862 0.71 0.65 6 40 None
RIVN Options Chain 14.90 Call 15.00 8/28 No 0.44 0.50 0.50 -0.27 -35.07% 2,618 265 0.51 0.48 6 36 None
RDW Options Chain 13.58 Call 14.50 8/21 No 0.20 0.25 0.23 -0.10 -30.31% 2,611 648 1.08 0.25 7 36 None
XPEV Options Chain 12.20 Call 12.00 8/28 Yes 0.67 0.78 0.74 +0.31 +72.10% 2,607 1,380 0.74 0.58 12 41 None
PSX Options Chain 241.49 Call 200.00 8/21 No 38.50 41.30 39.50 +7.60 +23.83% 2,606 497 1.42 1.00 11 61 None
RIVN Options Chain 14.90 Call 15.00 9/18 No 0.85 0.96 0.90 -0.28 -23.73% 2,600 17,031 0.52 0.53 6 36 None
SNDK Options Chain 1,804.00 Call 2,000.00 9/18 No 106.50 109.20 108.00 +44.50 +70.08% 2,595 1,113 0.87 0.38 3 22 None
SHOP Options Chain 148.70 Call 160.00 8/21 No 0.25 0.33 0.30 -0.98 -76.57% 2,589 4,228 0.49 0.07 11 57 None
SMR Options Chain 9.20 Put 9.50 8/21 No 0.47 0.55 0.52 +0.07 +15.56% 2,585 2,879 0.88 -0.62 3 16 None
SPCX Options Chain 140.00 Call 200.00 1/15 No 10.25 10.55 10.45 +1.65 +18.75% 2,583 20,045 0.67 0.32 5 35 None
QCOM Options Chain 162.21 Call 200.00 12/18 No 6.30 7.35 6.82 -1.33 -16.32% 2,583 8,449 0.49 0.28 10 63 None
WULF Options Chain 17.80 Call 18.00 8/21 No 0.49 0.56 0.52 -0.02 -3.71% 2,576 15,210 0.94 0.43 2 38 None
SPCX Options Chain 140.00 Put 135.00 8/28 No 2.32 2.41 2.39 -2.11 -46.89% 2,561 1,953 0.68 -0.22 5 35 None
SKHY Options Chain 172.05 Call 165.00 10/16 No 25.10 26.70 26.55 +5.35 +25.24% 2,553 522 0.81 0.62 3 22 None
TSM Options Chain 430.65 Put 400.00 9/18 No 5.80 6.30 6.23 -0.85 -12.01% 2,553 19,347 0.36 -0.22 23 66
Dividend Stock List
WOLF Options Chain 35.70 Call 45.00 6/17 Yes 11.05 11.65 11.20 +2.35 +26.56% 2,550 25,005 1.17 0.60 8 36 None
TNET Options Chain 67.00 Call 75.00 8/21 No 0.05 0.80 0.05 -0.10 -66.67% 2,550 460 0.83 0.07 14 49 None
TSLA Options Chain 339.85 Put 322.50 8/21 No 0.88 0.90 0.88 -0.09 -9.28% 2,550 1,519 0.42 -0.14 8 57 None
TTD Options Chain 13.43 Put 12.50 9/18 No 0.44 0.46 0.45 +0.19 +73.08% 2,541 13,970 0.55 -0.29 11 40 None
VST Options Chain 146.61 Call 170.00 12/18 No 8.10 9.00 8.63 -1.02 -10.57% 2,537 13,083 0.47 0.36 7 54 None
SKM Options Chain 39.70 Call 40.00 8/21 No 1.10 1.35 1.16 +0.46 +65.72% 2,535 8,450 0.80 0.48 10 44 None
WMT Options Chain 114.38 Call 116.00 8/21 Yes 2.00 2.07 2.04 -0.43 -17.41% 2,524 1,920 0.58 0.42 10 57 None
SPCX Options Chain 140.00 Put 115.00 8/21 No 0.04 0.05 0.04 -0.10 -71.43% 2,521 24,030 1.00 -0.01 5 35 None
ZIM Options Chain 28.81 Call 29.00 8/21 Yes 0.65 0.80 0.65 +0.20 +44.45% 2,521 2,361 0.74 0.45 16 50 None
UNH Options Chain 395.47 Call 410.00 8/28 No 2.28 2.49 2.40 -2.13 -47.02% 2,519 305 0.27 0.23 13 64 None
SRAD Options Chain 13.60 Put 7.50 7/16 No 0.40 0.55 0.50 -0.10 -16.67% 2,516 22 0.65 -0.09 11 44 None
WULF Options Chain 17.80 Put 15.00 8/21 No 0.03 0.04 0.03 -0.07 -70.00% 2,513 38,727 0.95 -0.05 2 38 None
TEX Options Chain 67.34 Call 70.00 8/21 No 0.25 0.90 0.37 -0.93 -71.54% 2,500 10,938 0.55 0.24 7 54 None
SOFI Options Chain 18.29 Call 20.00 9/04 No 0.23 0.26 0.25 -0.02 -7.41% 2,496 10,206 0.48 0.23 10 50 None
SPCX Options Chain 140.00 Put 125.00 9/18 No 3.05 3.15 3.00 -1.48 -33.04% 2,492 12,609 0.67 -0.18 5 35 None
XOM Options Chain 161.54 Call 162.50 8/21 No 1.62 1.72 1.70 +0.66 +63.47% 2,484 3,515 0.31 0.44 11 66 None
RKLB Options Chain 82.49 Call 88.00 8/21 No 0.98 1.12 1.05 +0.15 +16.67% 2,469 592 0.89 0.24 7 44 None
RTX Options Chain 222.25 Call 240.00 9/18 No 1.10 1.24 1.12 -0.13 -10.40% 2,459 1,898 0.24 0.15 10 60 None
QBTS Options Chain 20.84 Call 22.00 8/21 No 0.34 0.36 0.35 -0.19 -35.19% 2,440 5,461 0.88 0.30 7 40 None
TECH Options Chain 72.39 Call 75.00 10/16 No 0.00 0.10 0.12 -0.02 -14.29% 2,435 14,505 0.06 0.22 14 42 None
SPCX Options Chain 140.00 Put 133.00 8/21 No 0.56 0.58 0.56 -1.38 -71.14% 2,435 2,929 0.75 -0.10 5 35 None
SPCX Options Chain 140.00 Call 165.00 8/28 No 1.80 1.86 1.85 +0.69 +59.49% 2,431 3,150 0.73 0.19 5 35 None
SPCX Options Chain 140.00 Put 134.00 8/21 No 0.67 0.69 0.65 -1.60 -71.12% 2,428 2,149 0.74 -0.11 5 35 None
SPCX Options Chain 140.00 Put 135.00 9/18 No 5.90 6.05 5.92 -2.33 -28.25% 2,424 23,131 0.66 -0.30 5 35 None
TSLA Options Chain 339.85 Call 400.00 8/19 No 0.04 0.05 0.04 -0.08 -66.67% 2,419 998 0.88 0.00 8 57 None
WULF Options Chain 17.80 Call 19.00 8/21 No 0.22 0.25 0.25 -0.03 -10.72% 2,418 8,279 0.97 0.24 2 38 None
TSLA Options Chain 339.85 Call 400.00 8/21 No 0.12 0.13 0.13 -0.11 -45.84% 2,416 20,587 0.71 0.01 8 57 None
SMR Options Chain 9.20 Call 10.50 8/21 No 0.04 0.05 0.05 -0.05 -50.00% 2,411 2,398 0.96 0.12 3 16 None
PYPL Options Chain 60.45 Call 65.00 9/18 No 0.65 0.72 0.69 -0.66 -48.89% 2,407 16,050 0.31 0.21 14 60 None
RIOT Options Chain 20.32 Call 24.00 9/18 No 0.76 0.85 0.80 +0.22 +37.94% 2,407 13,975 0.87 0.27 5 44 None
SPCE Options Chain 3.32 Put 3.00 8/21 No 0.04 0.06 0.05 +0.01 +25.00% 2,403 4,153 0.77 -0.31 5 30 None
RVMD Options Chain 214.00 Call 210.00 10/16 No 18.00 20.90 19.87 +5.27 +36.10% 2,398 430 0.52 0.57 6 50 None
SHOP Options Chain 148.70 Put 145.00 8/21 No 1.39 1.55 1.39 +0.74 +113.85% 2,395 4,457 0.48 -0.29 11 57 None
UBER Options Chain 75.33 Call 85.00 10/16 No 1.15 1.33 1.21 -0.20 -14.19% 2,391 10,233 0.34 0.22 11 62 None
TSLA Options Chain 339.85 Call 370.00 8/19 No 0.12 0.13 0.12 -0.32 -72.73% 2,390 1,940 0.58 0.03 8 57 None
QUBT Options Chain 9.04 Call 10.00 8/21 No 0.04 0.05 0.05 -0.05 -50.00% 2,388 10,840 0.81 0.11 8 35 None
SMR Options Chain 9.20 Call 11.00 8/21 No 0.02 0.03 0.02 -0.04 -66.67% 2,383 7,132 1.05 0.07 3 16 None
XE Options Chain 20.42 Call 22.50 9/18 No 1.10 1.45 1.35 -0.27 -16.67% 2,366 9,248 0.85 0.40 3 19 None
TSLA Options Chain 339.85 Call 380.00 8/21 No 0.24 0.26 0.26 -0.26 -50.00% 2,361 8,288 0.57 0.04 8 57 None
SMCI Options Chain 38.12 Put 34.00 8/21 No 0.13 0.15 0.13 +0.02 +18.19% 2,357 7,420 0.84 -0.08 11 47 None
SPCX Options Chain 140.00 Call 200.00 9/18 No 1.21 1.29 1.26 +0.34 +36.96% 2,355 18,775 0.73 0.10 5 35 None
QBTS Options Chain 20.84 Call 21.00 8/21 No 0.65 0.74 0.71 -0.19 -21.12% 2,351 4,582 0.86 0.49 7 40 None
SKHY Options Chain 172.05 Put 165.00 8/21 No 3.40 3.70 3.49 -2.37 -40.45% 2,350 957 0.90 -0.32 3 22 None
WFC Options Chain 87.57 Put 82.50 12/18 Yes 2.74 3.00 2.89 +0.24 +9.06% 2,343 3,009 0.27 -0.31 15 74 None
WULF Options Chain 17.80 Call 20.00 8/21 No 0.09 0.12 0.11 -0.02 -15.39% 2,340 31,954 0.99 0.12 2 38 None
SHOP Options Chain 148.70 Call 155.00 8/21 No 0.77 0.95 0.95 -2.16 -69.46% 2,336 2,557 0.47 0.21 11 57 None
RAM Options Chain 14.59 Call 19.00 8/21 No 0.00 0.10 0.10 +0.06 +150.00% 2,329 842 1.57 0.06 3 17 None
UPS Options Chain 102.19 Put 101.00 8/21 No 0.46 0.65 0.55 +0.09 +19.57% 2,327 617 0.24 -0.33 11 61 None
STLA Options Chain 5.37 Put 5.00 9/18 No 0.20 0.25 0.23 +0.13 +130.00% 2,327 2,078 0.49 -0.39 9 55 None
SNDK Options Chain 1,804.00 Put 1,400.00 8/21 No 1.00 1.30 1.15 -5.85 -83.58% 2,325 1,908 1.11 -0.01 3 22 None
SPCX Options Chain 140.00 Call 175.00 8/28 No 0.88 0.92 0.91 +0.31 +51.67% 2,324 1,371 0.77 0.10 5 35 None
QCOM Options Chain 162.21 Put 160.00 8/21 No 1.97 2.11 2.03 +0.74 +57.37% 2,323 3,695 0.46 -0.37 10 63 None
SOFI Options Chain 18.29 Call 21.00 9/18 No 0.25 0.27 0.25 -0.03 -10.72% 2,321 9,478 0.48 0.20 10 50 None
SOFI Options Chain 18.29 Put 18.00 9/18 No 0.81 0.83 0.83 +0.01 +1.22% 2,311 14,246 0.47 -0.41 10 50 None
SNDK Options Chain 1,804.00 Put 1,780.00 8/21 No 67.10 68.20 67.34 -108.06 -61.61% 2,311 88 0.95 -0.47 3 22 None
RKLB Options Chain 82.49 Call 84.00 8/21 No 2.01 2.21 2.13 +0.23 +12.11% 2,310 1,012 0.86 0.42 7 44 None
WEN Options Chain 8.62 Call 9.00 9/18 No 0.35 0.40 0.39 -0.03 -7.15% 2,308 19,542 0.54 0.41 10 39 None
SNDK Options Chain 1,804.00 Call 1,760.00 8/21 No 85.30 86.60 84.00 +50.86 +153.47% 2,305 428 0.96 0.58 3 22 None
PONY Options Chain 8.06 Put 6.50 8/21 No 0.03 0.05 0.04 0.00 0.00% 2,305 845 1.42 -0.08 3 16 None