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
WMT Options Chain 103.70 Call 110.00 8/28 No 0.13 0.14 0.13 +0.04 +44.45% 25,928 5,893 0.26 0.05 9 60 None
WBD Options Chain 28.55 Put 20.00 11/20 No 0.00 0.20 0.11 +0.04 +57.15% 20,000 26,969 0.51 -0.02 3 19 None
AMC Options Chain 2.55 Call 3.00 8/28 No 0.03 0.04 0.04 +0.01 +33.34% 12,983 15,894 1.25 0.20 7 30 None
AAPL Options Chain 309.69 Call 315.00 8/26 No 1.66 1.68 1.68 +0.47 +38.85% 9,527 1,947 0.26 0.31 8 61 None
BMNR Options Chain 22.83 Put 25.00 9/04 No 2.10 2.15 2.16 -0.80 -27.03% 8,922 94 0.88 -0.60 12 32 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
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
AAPL Options Chain 309.69 Call 310.00 8/28 No 5.10 5.35 5.22 +1.57 +43.02% 8,195 14,953 0.26 0.59 8 61 None
AAPL Options Chain 309.69 Call 315.00 8/28 No 2.64 2.69 2.67 +0.82 +44.33% 7,368 12,589 0.26 0.37 8 61 None
WMT Options Chain 103.70 Call 106.00 8/28 No 0.71 0.75 0.73 +0.25 +52.09% 6,622 4,842 0.22 0.26 9 60 None
BYND Options Chain 14.77 Call 15.00 8/28 No 0.48 0.61 0.45 -0.30 -40.00% 6,504 201 1.21 0.50 9 26 None
WMT Options Chain 103.70 Call 105.00 8/28 No 1.11 1.14 1.13 +0.37 +48.69% 6,471 6,718 0.22 0.36 9 60 None
BABA Options Chain 119.34 Call 140.00 10/16 No 2.04 2.12 2.08 -0.46 -18.11% 6,385 10,897 0.46 0.19 11 58 None
AMZN Options Chain 259.55 Call 260.00 8/28 No 4.45 4.55 4.50 +1.03 +29.69% 5,487 5,055 0.33 0.59 12 68 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
WMT Options Chain 103.70 Call 104.00 8/28 No 1.63 1.70 1.67 +0.52 +45.22% 5,260 6,704 0.21 0.48 9 60 None
AAPL Options Chain 309.69 Call 312.50 8/26 No 2.69 2.76 2.75 +0.82 +42.49% 5,032 1,203 0.26 0.45 8 61 None
WULF Options Chain 15.64 Call 22.00 10/16 No 0.55 0.64 0.64 +0.02 +3.23% 5,002 12,532 0.91 0.22 2 38 None
AVGO Options Chain 368.45 Put 355.00 8/31 No 3.85 4.60 4.29 +0.53 +14.10% 4,874 10,440 0.38 -0.34 12 64 None
BMNR Options Chain 22.83 Call 24.00 8/28 No 1.01 1.03 1.04 +0.40 +62.50% 4,813 3,372 1.02 0.49 12 32 None
AMZN Options Chain 259.55 Call 265.00 8/28 No 2.18 2.22 2.17 +0.56 +34.79% 4,764 8,543 0.33 0.37 12 68 None
BAC Options Chain 61.69 Call 64.00 8/28 No 0.16 0.17 0.17 +0.11 +183.34% 4,762 12,184 0.22 0.15 9 65 None
AMZN Options Chain 259.55 Call 270.00 8/28 No 0.92 0.94 0.92 +0.23 +33.34% 4,642 19,276 0.33 0.21 12 68 None
TE Options Chain 4.42 Call 4.00 8/28 No 0.40 0.50 0.45 -0.10 -18.19% 4,563 293 0.90 0.79 3 15 None
VRT Options Chain 261.95 Put 195.00 10/02 No 1.33 2.01 1.67 -0.13 -7.23% 4,481 3 0.64 -0.06 9 57 None
AG Options Chain 21.14 Call 21.50 8/28 No 0.38 0.44 0.45 -0.12 -21.06% 4,468 686 0.74 0.37 14 49 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
AAPL Options Chain 309.69 Call 312.50 8/28 No 3.70 3.85 3.85 +1.26 +48.65% 4,385 3,445 0.26 0.47 8 61 None
TSLA Options Chain 362.86 Call 400.00 8/26 No 0.09 0.10 0.10 -0.26 -72.23% 4,369 2,036 0.48 0.03 8 57 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
AMC Options Chain 2.55 Call 3.00 9/18 No 0.14 0.15 0.15 +0.04 +36.37% 4,284 45,799 0.95 0.37 7 30 None
ASST Options Chain 18.63 Call 27.00 10/16 No 1.05 1.20 1.14 +0.24 +26.67% 4,281 50,527 1.05 0.27 9 28 None
BABA Options Chain 119.34 Call 130.00 10/16 No 3.70 3.85 3.75 -0.78 -17.22% 4,262 8,772 0.43 0.31 11 58 None
AMZN Options Chain 259.55 Call 262.50 8/26 No 2.11 2.15 2.08 +0.53 +34.20% 4,188 888 0.33 0.45 12 68 None
BABA Options Chain 119.34 Call 130.00 9/18 No 1.50 1.55 1.53 -0.67 -30.46% 4,120 37,983 0.43 0.21 11 58 None
BMNR Options Chain 22.83 Call 25.00 8/28 No 0.65 0.68 0.68 +0.28 +70.00% 4,104 7,190 1.06 0.35 12 32 None
WMT Options Chain 103.70 Put 100.00 9/18 No 0.74 0.80 0.80 -0.21 -20.80% 3,948 15,483 0.23 -0.25 9 60 None
BE Options Chain 201.45 Call 200.00 8/28 No 6.30 6.40 6.30 -3.05 -32.62% 3,945 1,238 0.99 0.43 5 54 None
BULL Options Chain 8.79 Call 9.50 8/28 No 0.07 0.09 0.09 -0.03 -25.00% 3,908 6,074 0.83 0.18 3 16 None
BABA Options Chain 119.34 Call 160.00 11/20 No 1.70 1.75 1.75 -0.28 -13.80% 3,839 57,572 0.49 0.14 11 58 None
BMNR Options Chain 22.83 Put 22.00 8/28 No 0.27 0.29 0.29 -0.31 -51.67% 3,799 3,424 0.98 -0.21 12 32 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
AMZN Options Chain 259.55 Call 265.00 8/26 No 1.22 1.25 1.21 +0.27 +28.73% 3,681 751 0.33 0.32 12 68 None
BULL Options Chain 8.79 Call 9.00 8/28 No 0.20 0.21 0.20 -0.05 -20.00% 3,643 8,487 0.81 0.38 3 16 None
BE Options Chain 201.45 Call 225.00 8/28 No 1.13 1.18 1.19 -0.81 -40.50% 3,630 931 1.01 0.11 5 54 None
WMT Options Chain 103.70 Call 107.00 8/28 No 0.45 0.48 0.44 +0.13 +41.94% 3,616 1,852 0.23 0.18 9 60 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
AAPL Options Chain 309.69 Call 320.00 8/26 No 0.50 0.53 0.52 +0.16 +44.45% 3,232 12,941 0.27 0.11 8 61 None
AAPL Options Chain 309.69 Call 320.00 8/28 No 1.14 1.20 1.21 +0.41 +51.25% 3,228 10,270 0.27 0.20 8 61 None
WULF Options Chain 15.64 Call 17.00 9/18 No 0.93 1.09 0.94 0.00 0.00% 3,211 15,983 0.90 0.42 2 38 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
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
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
AMC Options Chain 2.55 Call 4.00 9/18 No 0.04 0.05 0.04 -0.01 -20.00% 3,047 18,232 1.22 0.12 7 30 None
WULF Options Chain 15.64 Call 18.00 10/16 No 1.31 1.44 1.33 +0.02 +1.53% 3,030 2,598 0.90 0.42 2 38 None
XPEV Options Chain 12.19 Call 12.50 8/28 Yes 0.04 0.06 0.04 -0.39 -90.70% 3,015 3,083 0.82 0.44 12 41 None
BAC Options Chain 61.69 Call 63.00 8/28 No 0.49 0.50 0.49 +0.29 +145.00% 2,977 5,846 0.23 0.36 9 65 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
AMZN Options Chain 259.55 Call 260.00 8/26 No 3.35 3.50 3.42 +0.94 +37.91% 2,870 1,424 0.33 0.61 12 68 None
WMT Options Chain 103.70 Call 109.00 8/28 No 0.19 0.20 0.19 +0.07 +58.34% 2,824 1,638 0.25 0.08 9 60 None
WMT Options Chain 103.70 Put 104.00 8/28 No 0.83 0.88 0.86 -0.60 -41.10% 2,807 1,663 0.23 -0.52 9 60 None
BAC Options Chain 61.69 Put 61.00 8/28 No 0.14 0.15 0.14 -0.25 -64.11% 2,804 8,388 0.25 -0.19 9 65 None
WMT Options Chain 103.70 Call 120.00 9/04 No 0.02 0.06 0.06 +0.01 +20.00% 2,767 5,638 0.36 0.00 9 60 None
CAPR Options Chain 6.83 Put 6.00 9/18 No 0.50 0.65 0.55 -1.50 -73.18% 2,707 1,001 1.40 -0.31 7 29 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
BMEA Options Chain 1.37 Call 2.50 10/16 No 0.15 0.20 0.20 +0.10 +100.00% 2,620 20,801 1.53 0.36 12 25 None
BABA Options Chain 119.34 Put 115.00 8/28 No 1.25 1.32 1.29 +0.28 +27.73% 2,620 9,662 0.48 -0.34 11 58 None
BABA Options Chain 119.34 Call 120.00 8/28 No 1.44 1.56 1.60 -0.90 -36.00% 2,599 2,353 0.50 0.34 11 58 None
TSLA Options Chain 362.86 Put 350.00 8/28 No 5.65 5.80 5.74 +2.44 +73.94% 2,587 3,593 0.42 -0.25 8 57 None
BAC Options Chain 61.69 Call 62.00 8/28 No 1.06 1.09 1.09 +0.52 +91.23% 2,581 4,002 0.24 0.61 9 65 None
BLSH Options Chain 30.41 Put 30.00 10/16 No 2.79 3.00 2.82 -0.23 -7.55% 2,573 64 0.74 -0.40 3 20 None
CCL Options Chain 25.37 Call 31.00 9/18 No 0.06 0.11 0.11 +0.05 +83.34% 2,490 3,091 0.43 0.06 9 54 None
BMNR Options Chain 22.83 Put 23.00 8/28 No 0.56 0.60 0.58 -0.55 -48.68% 2,449 572 0.99 -0.35 12 32 None
AXTI Options Chain 70.74 Call 100.00 10/02 No 1.70 2.60 2.00 -1.36 -40.48% 2,425 2,702 1.24 0.18 8 45 None
TSLA Options Chain 362.86 Put 365.00 8/26 No 13.35 13.55 13.30 +5.42 +68.79% 2,412 378 0.40 -0.54 8 57 None
AMZN Options Chain 259.55 Call 270.00 8/26 No 0.35 0.37 0.34 -0.01 -2.86% 2,394 1,433 0.34 0.14 12 68 None
BABA Options Chain 119.34 Call 123.00 8/28 No 0.74 0.79 0.88 -0.64 -42.11% 2,312 2,603 0.52 0.21 11 58 None
TIGR Options Chain 5.33 Call 5.50 8/28 Yes 0.10 0.14 0.11 -0.05 -31.25% 2,302 3,373 1.03 0.28 15 45 None
TSLA Options Chain 362.86 Put 360.00 8/26 No 9.55 9.70 9.66 +4.46 +85.77% 2,243 1,012 0.40 -0.42 8 57 None
CBRE Options Chain 152.10 Call 170.00 9/18 No 0.50 1.10 0.71 +0.01 +1.43% 2,230 3,461 0.34 0.13 10 60 None
AMC Options Chain 2.55 Call 2.50 8/28 No 0.20 0.21 0.20 +0.08 +66.67% 2,230 5,649 0.95 0.77 7 30 None
B Options Chain 47.70 Call 35.00 12/18 No 13.60 14.40 14.00 +0.48 +3.55% 2,221 35,179 0.42 0.90 3 20 None
TSLA Options Chain 362.86 Call 365.00 9/04 No 6.30 6.40 6.30 -4.58 -42.10% 2,218 3,088 0.41 0.50 8 57 None
AMZN Options Chain 259.55 Call 280.00 9/18 No 2.21 2.25 2.20 +0.32 +17.03% 2,185 40,948 0.29 0.22 12 68 None
AAPL Options Chain 309.69 Call 335.00 9/18 No 1.62 1.69 1.65 +0.33 +25.00% 2,181 14,570 0.24 0.16 8 61 None
BABA Options Chain 119.34 Call 122.00 8/28 No 0.95 1.04 1.09 -0.71 -39.45% 2,172 5,257 0.51 0.25 11 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
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
TSLA Options Chain 362.86 Call 370.00 8/28 No 2.17 2.22 2.20 -3.25 -59.64% 2,132 6,612 0.41 0.38 8 57 None
BULL Options Chain 8.79 Call 8.50 8/28 No 0.46 0.48 0.43 -0.04 -8.52% 2,121 3,610 0.76 0.64 3 16 None
BA Options Chain 214.20 Put 205.00 8/28 No 1.08 1.17 1.13 +0.60 +113.21% 2,091 1,563 0.34 -0.19 8 52 None
WMT Options Chain 103.70 Call 105.00 9/18 No 2.45 2.53 2.48 +0.46 +22.78% 2,089 13,036 0.21 0.45 9 60 None
BMNR Options Chain 22.83 Put 16.00 9/18 No 0.09 0.14 0.10 -0.03 -23.08% 2,082 7,593 0.92 -0.04 12 32 None
BSX Options Chain 50.82 Put 45.00 10/16 No 1.05 1.10 1.05 +0.20 +23.53% 2,060 43 0.40 -0.22 8 55 None
AXP Options Chain 336.06 Call 360.00 9/18 No 3.20 3.50 3.28 +1.48 +82.23% 2,039 1,233 0.24 0.23 11 65 None
AMD Options Chain 472.45 Call 505.00 8/31 No 1.13 1.44 1.46 -3.05 -67.63% 2,035 107 0.54 0.09 11 61 None
AMC Options Chain 2.55 Call 3.50 9/25 No 0.08 0.11 0.08 -0.01 -11.12% 2,025 2,510 1.05 0.24 7 30 None
AMZN Options Chain 259.55 Call 262.50 8/28 No 3.15 3.25 3.21 +0.86 +36.60% 2,025 8,546 0.33 0.48 12 68 None
AMD Options Chain 472.45 Put 440.00 8/31 No 6.65 7.75 7.68 +3.93 +104.80% 2,018 104 0.54 -0.31 11 61 None
BSX Options Chain 50.82 Put 49.00 8/28 No 0.70 0.85 0.75 +0.34 +82.93% 2,009 476 0.43 -0.40 8 55 None
AXP Options Chain 336.06 Put 320.00 9/18 No 1.56 1.92 1.77 -1.23 -41.00% 2,008 1,191 0.26 -0.16 11 65 None
WMT Options Chain 103.70 Call 110.00 9/18 No 0.80 0.83 0.82 +0.19 +30.16% 1,993 18,998 0.22 0.19 9 60 None
ASTS Options Chain 68.65 Call 75.00 8/28 No 0.34 0.36 0.35 -0.67 -65.69% 1,976 4,815 0.97 0.12 4 42 None
WBD Options Chain 28.55 Call 29.00 9/18 No 0.52 0.55 0.53 +0.08 +17.78% 1,950 63,705 0.23 0.42 3 19 None
BMNR Options Chain 22.83 Call 30.00 10/16 No 1.40 1.44 1.43 % 1,948 0 0.85 0.29 12 32 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
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
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
AAPL Options Chain 309.69 Call 317.50 8/26 No 0.93 0.98 0.98 +0.35 +55.56% 1,900 1,422 0.27 0.20 8 61 None
XPEV Options Chain 12.19 Call 14.00 10/16 Yes 0.25 0.34 0.30 -0.26 -46.43% 1,887 9,744 0.59 0.34 12 41 None
WMT Options Chain 103.70 Call 105.00 9/25 No 2.85 2.90 2.90 +0.60 +26.09% 1,884 513 0.21 0.46 9 60 None
AMC Options Chain 2.55 Call 3.00 9/04 No 0.07 0.08 0.07 +0.02 +40.00% 1,874 4,739 1.02 0.30 7 30 None
ZETA Options Chain 29.07 Put 20.00 12/18 No 0.64 0.80 0.76 -0.14 -15.56% 1,863 2,457 0.68 -0.13 10 44 None
CAPR Options Chain 6.83 Put 3.00 9/18 No 0.00 0.05 0.03 -0.32 -91.43% 1,862 9,939 1.92 -0.02 7 29 None
AAPL Options Chain 309.69 Put 310.00 8/26 No 1.50 1.58 1.51 -1.64 -52.07% 1,858 569 0.28 -0.40 8 61 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
UUUU Options Chain 15.14 Call 15.00 8/28 No 0.48 0.55 0.52 -0.23 -30.67% 1,832 1,419 0.72 0.55 4 41 None
BABA Options Chain 119.34 Call 125.00 8/28 No 0.48 0.50 0.51 -0.52 -50.49% 1,827 8,664 0.53 0.14 11 58 None
AMZN Options Chain 259.55 Put 260.00 8/28 No 3.00 3.10 3.10 -1.40 -31.12% 1,827 4,972 0.33 -0.41 12 68 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
WULF Options Chain 15.64 Call 18.00 8/28 No 0.10 0.11 0.11 -0.02 -15.39% 1,768 6,060 0.93 0.15 2 38 None
AXTI Options Chain 70.74 Put 49.00 8/28 No 0.15 0.25 0.19 +0.13 +216.67% 1,766 2,018 1.41 -0.01 8 45 None
BABA Options Chain 119.34 Call 119.00 8/28 No 1.72 1.89 1.80 -1.45 -44.62% 1,763 349 0.50 0.40 11 58 None
WMT Options Chain 103.70 Call 108.00 8/28 No 0.29 0.31 0.29 +0.12 +70.59% 1,757 1,746 0.23 0.12 9 60 None
CAPR Options Chain 6.83 Put 4.00 9/18 No 0.05 0.10 0.10 -0.75 -88.24% 1,751 5,545 1.44 -0.07 7 29 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
AMZN Options Chain 259.55 Call 257.50 8/26 No 4.75 5.15 5.07 +1.39 +37.78% 1,743 349 0.33 0.75 12 68 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
AMC Options Chain 2.55 Call 3.50 9/18 No 0.07 0.08 0.08 +0.01 +14.29% 1,720 13,795 1.09 0.21 7 30 None
TSLA Options Chain 362.86 Call 360.00 8/26 No 2.94 2.99 2.95 -5.25 -64.03% 1,706 1,127 0.38 0.58 8 57 None
TSLA Options Chain 362.86 Put 345.00 8/28 No 3.75 3.90 3.81 +1.76 +85.86% 1,705 2,707 0.42 -0.19 8 57 None
CAPR Options Chain 6.83 Call 7.00 9/18 No 0.70 0.90 0.72 -1.48 -67.28% 1,695 1,449 1.29 0.54 7 29 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
BTBT Options Chain 1.53 Call 2.00 9/04 No 0.01 0.02 0.01 -0.02 -66.67% 1,676 1,136 1.11 0.14 6 30 None
AMZN Options Chain 259.55 Put 257.50 8/26 No 1.19 1.23 1.35 -1.03 -43.28% 1,666 1,108 0.33 -0.25 12 68 None
BTDR Options Chain 11.46 Call 14.00 9/18 No 0.50 0.55 0.50 -0.05 -9.10% 1,648 5,669 1.11 0.27 8 28 None
WFC Options Chain 83.84 Put 84.00 8/28 No 0.48 0.52 0.50 -0.59 -54.13% 1,641 2,036 0.21 -0.51 16 74 None
BULL Options Chain 8.79 Call 10.00 8/28 No 0.03 0.04 0.04 -0.01 -20.00% 1,633 7,407 0.91 0.08 3 16 None
ASST Options Chain 18.63 Call 26.00 10/16 No 1.22 1.37 1.28 +0.38 +42.23% 1,630 11,702 1.07 0.30 9 28 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
AMC Options Chain 2.55 Call 7.00 9/18 No 0.02 0.04 0.03 -0.01 -25.00% 1,628 13,174 1.93 0.00 7 30 None
TSLA Options Chain 362.86 Put 355.00 8/28 No 8.10 8.25 8.17 +3.33 +68.81% 1,616 1,155 0.42 -0.33 8 57 None
AMZN Options Chain 259.55 Call 272.50 8/28 No 0.57 0.58 0.56 +0.11 +24.45% 1,601 6,346 0.33 0.14 12 68 None
TSLA Options Chain 362.86 Call 500.00 8/28 No 0.03 0.04 0.03 -0.03 -50.00% 1,593 1,370 0.87 0.00 8 57 None
AMZN Options Chain 259.55 Call 267.50 8/26 No 0.67 0.69 0.66 +0.06 +10.00% 1,584 597 0.33 0.21 12 68 None
BULL Options Chain 8.79 Call 11.00 8/28 No 0.01 0.02 0.01 -0.02 -66.67% 1,573 2,977 1.22 0.01 3 16 None
TSLA Options Chain 362.86 Put 350.00 8/26 No 3.95 4.05 4.02 +2.01 +100.00% 1,569 1,656 0.40 -0.21 8 57 None
AMZN Options Chain 259.55 Call 260.00 9/18 No 9.00 9.30 8.75 +0.95 +12.18% 1,550 21,739 0.29 0.57 12 68 None
VST Options Chain 136.21 Call 145.00 8/28 No 0.25 0.34 0.29 -0.27 -48.22% 1,544 481 0.42 0.15 7 54 None
ASST Options Chain 18.63 Call 23.00 8/28 No 0.23 0.29 0.25 +0.14 +127.28% 1,541 410 1.32 0.14 9 28 None
AMZN Options Chain 259.55 Put 265.00 8/26 No 4.80 5.05 5.04 -0.86 -14.58% 1,540 244 0.32 -0.68 12 68 None
AMZN Options Chain 259.55 Put 265.00 8/28 No 5.70 5.85 5.91 -1.80 -23.35% 1,528 1,879 0.33 -0.63 12 68 None
BULL Options Chain 8.79 Put 8.50 8/28 No 0.15 0.18 0.18 -0.02 -10.00% 1,528 1,743 0.79 -0.36 3 16 None
AMC Options Chain 2.55 Call 3.50 8/28 No 0.01 0.02 0.01 -0.01 -50.00% 1,526 1,376 1.59 0.03 7 30 None
CBRS Options Chain 196.13 Put 180.00 8/28 No 4.10 4.60 4.50 +2.05 +83.68% 1,511 870 0.92 -0.30 10 38 None
BAC Options Chain 61.69 Put 60.00 10/16 Yes 1.20 1.22 1.20 -0.30 -20.00% 1,506 10,832 0.25 -0.32 9 65 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
BMNR Options Chain 22.83 Put 24.00 8/28 No 1.02 1.08 1.06 -0.75 -41.44% 1,505 157 1.01 -0.51 12 32 None
AAOI Options Chain 124.82 Put 100.00 8/28 No 2.90 3.30 3.00 +2.62 +689.48% 1,504 567 1.21 -0.35 8 44 None
AMC Options Chain 2.55 Put 2.50 8/28 No 0.03 0.04 0.04 -0.03 -42.86% 1,502 2,454 0.92 -0.23 7 30 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
BULL Options Chain 8.79 Call 10.00 9/18 No 0.18 0.21 0.21 -0.01 -4.55% 1,475 33,778 0.65 0.24 3 16 None
BMNR Options Chain 22.83 Call 25.50 8/28 No 0.52 0.56 0.52 % 1,470 0 1.09 0.30 12 32 None
BMNR Options Chain 22.83 Call 28.00 8/28 No 0.17 0.20 0.20 +0.08 +66.67% 1,465 2,494 1.22 0.12 12 32 None
BABA Options Chain 119.34 Put 117.00 8/28 No 2.06 2.19 1.97 +0.31 +18.68% 1,463 725 0.49 -0.47 11 58 None
WMT Options Chain 103.70 Call 110.00 10/16 No 1.86 1.90 1.86 +0.31 +20.00% 1,461 4,020 0.22 0.29 9 60 None
BE Options Chain 201.45 Call 250.00 9/11 No 2.50 3.05 2.75 -1.02 -27.06% 1,457 1,333 0.93 0.13 5 54 None
TSLA Options Chain 362.86 Call 380.00 8/28 No 0.99 1.02 1.00 -1.78 -64.03% 1,454 16,316 0.42 0.23 8 57 None
AMZN Options Chain 259.55 Put 260.00 8/26 No 2.03 2.10 2.11 -1.61 -43.28% 1,453 489 0.33 -0.39 12 68 None
BE Options Chain 201.45 Call 225.00 9/11 No 5.80 6.55 6.34 -1.66 -20.75% 1,447 1,172 0.84 0.27 5 54 None
APLD Options Chain 27.21 Call 34.00 8/28 No 0.02 0.03 0.02 -0.06 -75.00% 1,439 663 1.13 0.01 3 19 None
BABA Options Chain 119.34 Call 160.00 10/16 No 0.72 0.79 0.78 -0.10 -11.37% 1,424 55,042 0.50 0.07 11 58 None
AMZN Options Chain 259.55 Put 255.00 8/28 No 1.41 1.44 1.46 -0.81 -35.69% 1,419 3,634 0.34 -0.22 12 68 None
BE Options Chain 201.45 Call 250.00 9/18 No 4.40 4.50 4.55 -0.94 -17.13% 1,394 22,656 0.92 0.19 5 54 None
TSLA Options Chain 362.86 Put 355.00 8/26 No 6.40 6.55 6.55 +3.17 +93.79% 1,389 555 0.40 -0.30 8 57 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
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
CAPR Options Chain 6.83 Call 8.00 9/18 No 0.55 0.75 0.56 -1.29 -69.73% 1,313 751 1.40 0.39 7 29 None
CLBR Options Chain 17.00 Call 15.00 8/15 No 5.00 5.30 5.20 -0.20 -3.71% 1,306 6,164 2.09 0.71 3 18 None
BABA Options Chain 119.34 Call 124.00 8/28 No 0.60 0.68 0.76 -0.51 -40.16% 1,303 9,453 0.53 0.17 11 58 None
APLD Options Chain 27.21 Call 31.00 8/28 No 0.11 0.13 0.12 -0.12 -50.00% 1,302 1,358 1.03 0.08 3 19 None
CCXI Options Chain 14.57 Put 12.50 9/18 No 0.50 0.55 0.50 0.00 0.00% 1,298 4,317 0.89 -0.25 3 16 None
USAR Options Chain 19.26 Put 17.50 8/28 No 0.55 0.59 0.55 +0.30 +120.00% 1,291 506 0.84 -0.19 3 18 None
AMC Options Chain 2.55 Call 2.50 9/18 No 0.31 0.33 0.32 +0.07 +28.00% 1,290 18,180 0.83 0.67 7 30 None
AMZN Options Chain 259.55 Call 275.00 8/28 No 0.35 0.36 0.35 +0.05 +16.67% 1,287 18,689 0.34 0.10 12 68 None
AAPL Options Chain 309.69 Call 317.50 8/28 No 1.79 1.84 1.84 +0.59 +47.20% 1,284 3,323 0.26 0.27 8 61 None
AAPL Options Chain 309.69 Put 340.00 9/18 No 27.50 29.30 27.80 -2.60 -8.56% 1,283 2,976 0.33 -0.88 8 61 None
WULF Options Chain 15.64 Put 14.00 9/18 No 0.67 0.76 0.73 -0.07 -8.75% 1,281 9,174 0.86 -0.28 2 38 None
AMC Options Chain 2.55 Call 4.00 8/28 No 0.00 0.01 0.01 -0.01 -50.00% 1,277 378 2.17 0.00 7 30 None
BABA Options Chain 119.34 Call 135.00 10/16 No 2.73 2.87 2.89 -0.48 -14.25% 1,265 8,540 0.44 0.25 11 58 None
GSRT Options Chain 16.25 Put 10.00 10/17 No 0.30 0.35 0.35 -0.03 -7.90% 1,257 11,371 2.72 -0.09 3 18 None
WULF Options Chain 15.64 Put 13.00 9/18 No 0.38 0.48 0.40 -0.10 -20.00% 1,255 20,653 0.87 -0.19 2 38 None
AMD Options Chain 472.45 Call 500.00 9/18 No 10.15 10.50 10.20 -7.20 -41.38% 1,255 8,482 0.54 0.29 11 61 None
TSLA Options Chain 362.86 Put 340.00 8/28 No 2.43 2.48 2.47 +1.11 +81.62% 1,244 3,136 0.43 -0.14 8 57 None
TSLA Options Chain 362.86 Call 360.00 8/28 No 4.65 4.75 4.73 -5.12 -51.98% 1,236 6,171 0.40 0.57 8 57 None
TSLA Options Chain 362.86 Call 365.00 8/28 No 3.20 3.30 3.35 -4.07 -54.86% 1,226 13,587 0.41 0.48 8 57 None
AGNC Options Chain 10.89 Call 11.00 8/28 No 0.05 0.07 0.07 0.00 0.00% 1,223 7,825 0.23 0.35 16 60 None
CCIR Options Chain 12.70 Put 10.00 9/19 No 1.05 1.50 1.06 -0.09 -7.83% 1,222 7,143 1.59 -0.26 3 16 None
BABA Options Chain 119.34 Call 150.00 11/20 No 2.51 2.64 2.66 -0.41 -13.36% 1,210 4,392 0.47 0.19 11 58 None
CCIR Options Chain 12.70 Put 12.50 9/19 No 2.25 3.70 2.50 0.00 0.00% 1,207 100 1.84 -0.43 3 16 None
AMZN Options Chain 259.55 Call 267.50 8/28 No 1.43 1.46 1.39 +0.29 +26.37% 1,203 3,234 0.33 0.28 12 68 None
APLD Options Chain 27.21 Put 24.00 8/28 No 0.27 0.29 0.28 +0.08 +40.00% 1,201 499 1.03 -0.18 3 19 None
AMZN Options Chain 259.55 Call 235.00 8/26 No 25.65 26.95 25.95 +1.11 +4.47% 1,196 50 1.00 1.00 12 68 None
TSLA Options Chain 362.86 Put 345.00 8/26 No 2.27 2.32 2.31 +1.13 +95.77% 1,178 1,208 0.40 -0.13 8 57 None
AMC Options Chain 2.55 Call 3.00 9/25 No 0.16 0.17 0.17 +0.05 +41.67% 1,168 1,136 0.94 0.39 7 30 None
ASTS Options Chain 68.65 Call 70.00 8/28 No 0.95 1.01 1.00 -1.36 -57.63% 1,164 3,146 0.90 0.29 4 42 None
TSLA Options Chain 362.86 Call 400.00 8/28 No 0.27 0.28 0.28 -0.46 -62.17% 1,159 10,424 0.47 0.09 8 57 None
AAPL Options Chain 309.69 Call 325.00 8/28 No 0.44 0.50 0.44 +0.09 +25.72% 1,157 5,787 0.28 0.10 8 61 None
ASST Options Chain 18.63 Put 18.00 8/28 No 0.40 0.46 0.44 -0.51 -53.69% 1,146 122 1.35 -0.27 9 28 None
AMD Options Chain 472.45 Put 450.00 8/26 No 6.00 6.50 6.28 +3.63 +136.99% 1,141 317 0.59 -0.39 11 61 None
TSLA Options Chain 362.86 Call 390.00 8/28 No 0.48 0.50 0.49 -0.90 -64.75% 1,138 6,630 0.44 0.14 8 57 None
APLD Options Chain 27.21 Call 29.50 8/28 No 0.26 0.29 0.27 -0.22 -44.90% 1,135 1,180 1.01 0.16 3 19 None
TSLA Options Chain 362.86 Put 360.00 8/28 No 11.15 11.30 11.25 +4.50 +66.67% 1,131 1,909 0.42 -0.42 8 57 None
BABA Options Chain 119.34 Call 140.00 11/20 No 3.80 4.05 4.05 -0.50 -10.99% 1,131 12,978 0.45 0.27 11 58 None
CLBR Options Chain 17.00 Call 17.50 8/15 No 4.30 5.00 4.50 -0.10 -2.18% 1,130 3,745 2.25 0.62 3 18 None
TSLA Options Chain 362.86 Call 355.00 8/26 No 4.70 4.85 4.75 -6.79 -58.84% 1,126 1,297 0.38 0.70 8 57 None
BBY Options Chain 86.76 Call 95.00 8/28 Yes 1.00 1.35 1.15 +0.15 +15.00% 1,122 758 1.00 0.25 14 54 None
WULF Options Chain 15.64 Call 20.00 9/18 No 0.35 0.40 0.38 +0.04 +11.77% 1,118 20,856 0.91 0.20 2 38 None
TSLA Options Chain 362.86 Call 390.00 9/18 No 4.45 4.55 4.55 -2.60 -36.37% 1,112 9,034 0.41 0.28 8 57 None
BMNR Options Chain 22.83 Put 19.00 8/28 No 0.02 0.06 0.04 -0.01 -20.00% 1,102 822 1.16 -0.05 12 32 None
BABA Options Chain 119.34 Call 130.00 8/28 No 0.13 0.15 0.15 -0.25 -62.50% 1,091 10,056 0.57 0.05 11 58 None
TSLA Options Chain 362.86 Put 280.00 9/04 No 0.19 0.21 0.20 +0.02 +11.12% 1,087 2,556 0.61 -0.01 8 57 None
BAC Options Chain 61.69 Put 60.00 8/28 No 0.06 0.07 0.07 -0.09 -56.25% 1,083 2,877 0.27 -0.07 9 65 None
WMT Options Chain 103.70 Call 105.00 9/04 No 1.68 1.73 1.70 +0.45 +36.00% 1,081 2,605 0.21 0.41 9 60 None
AMZN Options Chain 259.55 Call 252.50 8/26 No 8.55 9.55 9.60 +2.15 +28.86% 1,081 134 0.48 0.89 12 68 None
BSX Options Chain 50.82 Call 60.00 11/20 No 1.05 1.10 1.10 -0.45 -29.04% 1,076 8,197 0.43 0.22 8 55 None
BE Options Chain 201.45 Call 215.00 8/28 No 2.29 2.43 2.29 -1.82 -44.29% 1,075 1,991 0.99 0.20 5 54 None
ZENA Options Chain 2.03 Put 2.00 9/18 No 0.30 0.35 0.30 +0.08 +36.37% 1,072 323 0.93 -0.40 3 15 None
AMC Options Chain 2.55 Call 3.00 10/16 No 0.24 0.28 0.24 +0.02 +9.10% 1,070 474 0.95 0.45 7 30 None
TSLA Options Chain 362.86 Call 375.00 8/28 No 1.47 1.51 1.49 -2.41 -61.80% 1,067 6,634 0.42 0.30 8 57 None
B Options Chain 47.70 Call 55.00 9/18 No 0.53 0.60 0.56 +0.08 +16.67% 1,055 6,255 0.49 0.17 3 20 None
CAPR Options Chain 6.83 Put 5.00 9/18 No 0.20 0.30 0.30 -1.15 -79.31% 1,038 10,564 1.40 -0.17 7 29 None
WBD Options Chain 28.55 Put 28.00 10/16 No 0.50 0.55 0.50 -0.10 -16.67% 1,038 8,006 0.20 -0.35 3 19 None
AMD Options Chain 472.45 Call 515.00 8/26 No 0.05 0.07 0.11 -0.82 -88.18% 1,032 767 0.66 0.01 11 61 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
WULF Options Chain 15.64 Call 18.00 9/04 No 0.31 0.37 0.34 +0.03 +9.68% 1,031 5,798 0.88 0.24 2 38 None
AMD Options Chain 472.45 Call 500.00 8/28 No 1.09 1.14 1.09 -3.76 -77.53% 1,030 5,429 0.64 0.09 11 61 None
XPEV Options Chain 12.19 Call 12.00 9/11 Yes 0.30 0.40 0.33 -0.51 -60.72% 1,029 839 0.62 0.58 12 41 None
TSLA Options Chain 362.86 Call 365.00 8/26 No 1.75 1.79 1.81 -3.79 -67.68% 1,028 934 0.39 0.46 8 57 None
AEM Options Chain 216.06 Call 220.00 11/20 No 21.00 22.40 21.80 +0.25 +1.16% 1,027 7,352 0.51 0.55 13 66 None
TSLA Options Chain 362.86 Call 370.00 8/26 No 1.02 1.04 1.04 -2.81 -72.99% 1,026 2,739 0.39 0.35 8 57 None
TSLA Options Chain 362.86 Put 352.50 8/26 No 5.05 5.20 5.15 +2.56 +98.85% 1,022 409 0.39 -0.25 8 57 None
BMNR Options Chain 22.83 Call 22.00 11/20 No 4.80 5.15 5.02 +0.82 +19.53% 1,021 6,469 0.86 0.66 12 32 None
BABA Options Chain 119.34 Call 145.00 11/20 No 3.10 3.25 3.30 -0.40 -10.82% 1,014 341 0.47 0.23 11 58 None
AAPL Options Chain 309.69 Put 300.00 8/28 No 0.41 0.46 0.43 -0.54 -55.67% 1,014 6,585 0.30 -0.12 8 61 None
WDC Options Chain 459.44 Call 400.00 9/18 No 45.65 48.00 47.25 -29.68 -38.59% 1,011 1,167 0.69 0.80 13 68 None
TSLA Options Chain 362.86 Put 365.00 8/28 No 14.65 14.90 14.55 +5.14 +54.63% 1,011 1,174 0.42 -0.52 8 57 None
AAPL Options Chain 309.69 Call 310.00 8/26 No 4.10 4.30 4.30 +1.50 +53.58% 1,010 851 0.25 0.60 8 61 None
BABA Options Chain 119.34 Put 110.00 9/04 No 0.77 0.84 0.78 +0.14 +21.88% 1,008 458 0.43 -0.18 11 58 None
BABA Options Chain 119.34 Put 116.00 8/28 No 1.60 1.71 1.66 +0.37 +28.69% 1,007 902 0.48 -0.41 11 58 None
BROS Options Chain 49.87 Call 50.00 10/16 No 3.90 4.30 4.10 +0.70 +20.59% 1,006 536 0.45 0.58 10 50 None
CCCX Options Chain 13.66 Call 14.50 2/27 No 0.85 1.75 1.16 -0.19 -14.08% 1,005 56 1.62 0.46 3 17 None
TRMD Options Chain 31.80 Put 30.00 9/18 Yes 1.30 1.60 1.49 -0.16 -9.70% 1,000 449 0.55 -0.35 13 64 None
CF Options Chain 125.70 Call 145.00 9/18 No 1.55 1.90 1.95 +0.55 +39.29% 1,000 684 0.41 0.19 16 72 None
SYM Options Chain 42.02 Put 40.50 9/04 No 1.30 1.85 0.80 -0.80 -50.00% 1,000 5 0.51 -0.34 8 47 None
AMPG Options Chain 3.54 Call 3.00 9/18 No 0.50 1.05 0.60 % 1,000 0 1.44 0.73 10 26 None
BCRX Options Chain 9.66 Call 13.00 9/18 No 0.05 0.25 0.15 +0.05 +50.00% 999 9,642 0.94 0.09 9 37 None
AMC Options Chain 2.55 Call 3.00 9/11 No 0.09 0.11 0.11 -0.01 -8.34% 992 2,355 1.00 0.33 7 30 None
BSX Options Chain 50.82 Call 70.00 11/20 No 0.25 0.30 0.27 -0.13 -32.50% 990 4,789 0.46 0.08 8 55 None
BABA Options Chain 119.34 Call 145.00 10/16 No 1.53 1.70 1.60 -0.30 -15.79% 987 4,431 0.47 0.15 11 58 None
ASST Options Chain 18.63 Call 18.50 8/28 No 1.61 1.98 1.65 +0.50 +43.48% 987 149 1.25 0.67 9 28 None
SRM Options Chain 10.18 Call 7.50 7/18 No 2.65 3.10 2.73 +2.48 +992.00% 986 1,353 3 17 None
ASPI Options Chain 4.00 Call 10.00 1/15 No 0.15 0.25 0.16 -0.05 -23.81% 985 16,515 1.14 0.17 7 20 None
BE Options Chain 201.45 Put 185.00 8/28 No 3.70 3.80 3.80 +1.04 +37.69% 980 1,652 1.00 -0.29 5 54 None
AGNC Options Chain 10.89 Call 11.00 9/04 No 0.09 0.12 0.09 -0.01 -10.00% 979 3,949 0.23 0.34 16 60 None
TSLA Options Chain 362.86 Call 400.00 9/11 No 1.93 1.97 1.95 -1.55 -44.29% 973 2,817 0.41 0.18 8 57 None
WMT Options Chain 103.70 Call 105.00 10/16 No 3.80 3.90 3.85 +0.50 +14.93% 972 3,744 0.22 0.49 9 60 None
AAL Options Chain 13.86 Put 13.00 8/28 No 0.05 0.06 0.06 0.00 0.00% 970 2,142 0.49 -0.14 6 38 None
TSLA Options Chain 362.86 Put 352.50 8/28 No 6.85 6.95 6.87 +2.97 +76.16% 969 849 0.42 -0.29 8 57 None
AAPL Options Chain 309.69 Put 307.50 8/28 No 1.57 1.64 1.60 -1.51 -48.56% 968 1,882 0.28 -0.31 8 61 None
SPCX Options Chain 136.97 Put 120.00 8/28 No 0.35 0.41 0.41 +0.12 +41.38% 955 12,929 0.61 -0.07 5 35 None
SIX Options Chain 32.00 Call 30.00 9/20 No 2.80 3.80 3.70 -0.70 -15.91% 953 11,913 0.33 0.71 3 35 None
BAC Options Chain 61.69 Call 65.00 9/04 No 0.16 0.17 0.16 +0.07 +77.78% 952 2,196 0.20 0.15 9 65 None
ASST Options Chain 18.63 Call 21.00 8/28 No 0.54 0.74 0.58 +0.31 +114.82% 951 1,418 1.29 0.32 9 28 None
VMW Options Chain 142.48 Call 145.00 7/21 No 4.20 4.70 4.54 +1.14 +33.53% 950 16,510 0.33 0.50 7 33 None
BABA Options Chain 119.34 Call 125.00 9/18 No 2.46 2.65 2.60 -0.90 -25.72% 944 12,945 0.42 0.32 11 58 None
BMNR Options Chain 22.83 Call 30.00 8/28 No 0.08 0.10 0.09 +0.02 +28.58% 941 3,617 1.32 0.05 12 32 None
BB Options Chain 8.04 Call 8.00 8/28 No 0.09 0.10 0.09 -0.17 -65.39% 940 556 0.63 0.32 13 39 None
BAC Options Chain 61.69 Call 65.00 8/28 No 0.04 0.05 0.04 +0.02 +100.00% 938 13,263 0.22 0.04 9 65 None
AMD Options Chain 472.45 Call 490.00 8/28 No 1.92 2.02 1.91 -5.49 -74.19% 937 1,326 0.63 0.15 11 61 None
BMNR Options Chain 22.83 Call 25.00 9/18 No 1.72 1.80 1.78 +0.55 +44.72% 933 14,592 0.88 0.45 12 32 None
BE Options Chain 201.45 Call 210.00 8/28 No 3.30 3.40 3.30 -2.26 -40.65% 929 668 1.00 0.27 5 54 None
BABA Options Chain 119.34 Call 140.00 9/18 No 0.55 0.67 0.55 -0.37 -40.22% 928 16,740 0.47 0.09 11 58 None
BMNR Options Chain 22.83 Call 23.00 8/28 No 1.53 1.59 1.54 +0.55 +55.56% 928 4,527 1.00 0.65 12 32 None
BABA Options Chain 119.34 Call 155.00 11/20 No 2.05 2.17 2.21 -0.41 -15.65% 927 472 0.49 0.16 11 58 None
BAC Options Chain 61.69 Call 62.50 9/18 No 1.38 1.41 1.39 +0.43 +44.80% 927 11,013 0.21 0.49 9 65 None
AMC Options Chain 2.55 Call 2.50 9/11 No 0.28 0.30 0.30 +0.08 +36.37% 925 812 0.86 0.68 7 30 None
AMZN Options Chain 259.55 Call 250.00 8/28 No 11.50 12.30 12.08 +1.70 +16.38% 923 887 0.35 0.88 12 68 None
CAPR Options Chain 6.83 Call 10.00 9/18 No 0.25 0.40 0.25 -1.35 -84.38% 920 10,092 1.43 0.18 7 29 None
WFC Options Chain 83.84 Call 100.00 11/20 Yes 0.41 0.66 0.50 +0.10 +25.00% 920 5,023 0.25 0.09 16 74 None
BABA Options Chain 119.34 Call 128.00 8/28 No 0.23 0.25 0.27 -0.41 -60.30% 918 3,451 0.56 0.08 11 58 None
AMZN Options Chain 259.55 Call 270.00 9/04 No 2.38 2.46 2.45 +0.52 +26.95% 918 2,847 0.30 0.30 12 68 None
AAPL Options Chain 309.69 Call 322.50 8/28 No 0.75 0.78 0.79 +0.23 +41.08% 914 4,902 0.27 0.14 8 61 None
APLD Options Chain 27.21 Call 31.50 8/28 No 0.08 0.10 0.09 -0.09 -50.00% 912 1,345 1.04 0.06 3 19 None
CAPR Options Chain 6.83 Put 7.00 9/18 No 0.95 1.10 1.00 -1.85 -64.92% 910 734 1.46 -0.46 7 29 None
AAPL Options Chain 309.69 Call 320.00 9/18 No 5.20 5.40 5.34 +1.04 +24.19% 908 34,070 0.24 0.37 8 61 None
AMD Options Chain 472.45 Put 445.00 8/28 No 7.65 7.85 7.88 +4.18 +112.98% 907 1,185 0.63 -0.35 11 61 None
TSLA Options Chain 362.86 Put 362.50 8/28 No 12.85 13.00 12.85 +4.79 +59.43% 906 876 0.42 -0.47 8 57 None
BMNR Options Chain 22.83 Put 19.00 9/18 No 0.34 0.38 0.35 -0.12 -25.54% 903 1,864 0.83 -0.13 12 32 None
ACHR Options Chain 6.30 Call 6.50 8/28 No 0.09 0.10 0.09 -0.09 -50.00% 903 4,006 0.84 0.27 7 37 None
AMD Options Chain 472.45 Put 560.00 9/18 No 105.10 109.80 109.60 +16.40 +17.60% 900 1,150 0.53 -0.91 11 61 None
WMT Options Chain 103.70 Call 103.00 8/28 No 2.31 2.38 2.36 +0.66 +38.83% 900 3,683 0.21 0.61 9 60 None
BMNR Options Chain 22.83 Call 26.00 8/28 No 0.41 0.43 0.44 +0.18 +69.24% 898 1,834 1.10 0.25 12 32 None
WMT Options Chain 103.70 Put 103.00 8/28 No 0.50 0.57 0.53 -0.37 -41.12% 897 2,312 0.23 -0.39 9 60 None
AMC Options Chain 2.55 Put 2.50 9/18 No 0.14 0.15 0.15 -0.05 -25.00% 895 11,761 0.82 -0.33 7 30 None
WTI Options Chain 3.92 Put 3.50 9/18 No 0.10 0.15 0.15 0.00 0.00% 894 52 0.79 -0.25 8 30 None
APLD Options Chain 27.21 Call 30.00 8/28 No 0.20 0.22 0.20 -0.18 -47.37% 892 2,673 1.01 0.13 3 19 None
AAL Options Chain 13.86 Call 14.00 8/28 No 0.12 0.13 0.13 -0.11 -45.84% 891 1,675 0.46 0.36 6 38 None
BW Options Chain 8.35 Put 7.50 9/25 No 0.55 0.70 0.65 +0.11 +20.37% 890 7,993 0.97 -0.33 8 32 None
AAPL Options Chain 309.69 Put 305.00 8/28 No 1.01 1.06 1.01 -1.04 -50.74% 889 3,540 0.28 -0.22 8 61 None
AEO Options Chain 16.17 Put 15.50 9/04 Yes 0.11 0.85 0.46 -0.22 -32.36% 888 503 0.77 -0.29 15 52 None
BMNR Options Chain 22.83 Call 30.00 9/04 No 0.22 0.29 0.29 +0.12 +70.59% 886 1,276 1.05 0.09 12 32 None
TSLA Options Chain 362.86 Put 330.00 8/28 No 0.92 0.94 0.94 +0.35 +59.33% 883 4,048 0.45 -0.07 8 57 None
AMZN Options Chain 259.55 Call 270.00 9/18 No 4.65 4.80 4.70 +0.65 +16.05% 881 24,281 0.29 0.37 12 68 None
BE Options Chain 201.45 Put 175.00 8/28 No 1.48 1.56 1.52 +0.48 +46.16% 877 1,762 1.03 -0.15 5 54 None
AMZN Options Chain 259.55 Call 265.00 9/04 No 3.95 4.20 3.95 +0.65 +19.70% 873 2,450 0.30 0.43 12 68 None
WMT Options Chain 103.70 Call 115.00 9/18 No 0.25 0.27 0.27 +0.05 +22.73% 867 11,702 0.24 0.08 9 60 None
ZETA Options Chain 29.07 Call 29.00 8/28 No 0.78 0.85 0.74 -0.14 -15.91% 865 478 0.63 0.53 10 44 None
SRM Options Chain 10.18 Put 7.50 8/15 No 1.50 1.65 1.60 -0.55 -25.59% 865 872 3 17 None
BABA Options Chain 119.34 Put 110.00 8/28 No 0.25 0.28 0.26 +0.03 +13.05% 863 6,412 0.49 -0.11 11 58 None
AMAT Options Chain 492.32 Call 490.00 9/18 No 21.60 24.15 22.80 -7.65 -25.13% 861 1,133 0.56 0.47 16 65
Dividend Stock List
AMZN Options Chain 259.55 Call 257.50 8/28 No 6.00 6.15 6.07 +1.48 +32.25% 861 1,398 0.33 0.69 12 68 None
AMZN Options Chain 259.55 Put 260.00 9/18 No 7.00 7.25 7.40 -0.90 -10.85% 861 6,791 0.29 -0.43 12 68 None
BB Options Chain 8.04 Call 10.00 9/18 No 0.05 0.07 0.07 -0.02 -22.23% 860 18,660 0.71 0.10 13 39 None
BIOA Options Chain 9.48 Call 10.00 9/18 No 0.35 0.60 0.40 -0.20 -33.34% 858 471 1.08 0.31 3 11 None
SRM Options Chain 10.18 Put 7.50 7/18 No 0.15 0.25 0.20 -0.80 -80.00% 855 718 3 17 None
BABA Options Chain 119.34 Call 130.00 11/20 No 5.90 6.50 6.35 -0.75 -10.57% 854 3,707 0.44 0.38 11 58 None
WDC Options Chain 459.44 Put 477.50 9/18 No 63.30 66.75 63.50 % 853 0 13 68 None
BABA Options Chain 119.34 Put 120.00 8/28 No 3.75 4.10 3.75 +0.71 +23.36% 851 7,542 0.52 -0.66 11 58 None
TSLA Options Chain 362.86 Call 500.00 9/18 No 0.40 0.43 0.42 -0.14 -25.00% 851 15,512 0.57 0.03 8 57 None
BMNR Options Chain 22.83 Call 23.00 9/11 No 2.24 2.36 2.32 +0.77 +49.68% 850 697 0.84 0.61 12 32 None
AAPL Options Chain 309.69 Put 310.00 8/28 No 2.36 2.46 2.51 -1.75 -41.08% 840 7,747 0.27 -0.41 8 61 None
AMC Options Chain 2.55 Call 4.00 9/04 No 0.01 0.03 0.03 0.00 0.00% 839 885 1.49 0.04 7 30 None
DM Options Chain 4.96 Call 5.00 4/17 No 0.10 0.15 0.12 +0.07 +140.00% 836 6,798 0.32 0.50 9 21 None
AS Options Chain 33.00 Call 35.00 10/16 No 0.95 1.10 1.07 -0.18 -14.40% 835 6 0.43 0.35 3 20 None
AMZN Options Chain 259.55 Call 255.00 8/28 No 7.65 7.95 7.91 +1.72 +27.79% 834 1,318 0.35 0.78 12 68 None
WULF Options Chain 15.64 Call 17.50 8/28 No 0.16 0.17 0.16 -0.07 -30.44% 832 2,003 0.91 0.20 2 38 None
BABA Options Chain 119.34 Put 110.00 9/18 No 1.80 1.88 1.85 +0.35 +23.34% 829 15,967 0.41 -0.25 11 58 None
AMD Options Chain 472.45 Put 520.00 9/18 No 69.45 72.90 71.95 +14.40 +25.03% 827 2,339 0.55 -0.80 11 61 None
BMNR Options Chain 22.83 Call 32.00 9/18 No 0.43 0.49 0.47 +0.16 +51.62% 819 227 0.97 0.13 12 32 None
BULL Options Chain 8.79 Put 8.00 8/28 No 0.05 0.07 0.05 -0.01 -16.67% 815 1,805 0.81 -0.16 3 16 None
BAC Options Chain 61.69 Put 62.00 8/28 No 0.34 0.37 0.35 -0.47 -57.32% 813 2,593 0.24 -0.39 9 65 None
BMNR Options Chain 22.83 Call 30.00 9/18 No 0.63 0.67 0.64 +0.19 +42.23% 811 8,328 0.94 0.19 12 32 None
BNTX Options Chain 116.71 Put 100.00 9/18 No 1.20 1.35 1.25 +0.29 +30.21% 810 1,825 0.47 -0.17 9 50 None
TSLA Options Chain 362.86 Put 340.00 9/11 No 6.95 7.05 7.08 +2.08 +41.60% 803 1,422 0.41 -0.23 8 57 None
AMD Options Chain 472.45 Put 420.00 8/28 No 1.94 2.02 1.96 +0.95 +94.06% 802 3,669 0.67 -0.12 11 61 None
USAR Options Chain 19.26 Put 18.00 8/28 No 0.72 0.83 0.81 +0.41 +102.50% 800 1,014 0.86 -0.27 3 18 None
BMNR Options Chain 22.83 Call 27.00 8/28 No 0.26 0.30 0.28 +0.11 +64.71% 800 2,802 1.15 0.17 12 32 None
AMZN Options Chain 259.55 Put 257.50 8/28 No 2.09 2.15 2.27 -1.03 -31.22% 799 1,417 0.33 -0.31 12 68 None
AAL Options Chain 13.86 Call 14.50 8/28 No 0.04 0.05 0.05 -0.04 -44.45% 797 2,571 0.48 0.16 6 38 None
TSLA Options Chain 362.86 Call 355.00 8/28 No 6.60 6.75 6.69 -6.11 -47.74% 794 4,090 0.40 0.67 8 57 None
ASTS Options Chain 68.65 Put 56.00 8/28 No 0.12 0.16 0.14 -0.05 -26.32% 793 239 0.92 -0.05 4 42 None
AMD Options Chain 472.45 Call 550.00 8/28 No 0.06 0.08 0.08 -0.37 -82.23% 793 2,137 0.71 0.00 11 61 None
AVGO Options Chain 368.45 Call 380.00 8/28 No 1.65 1.80 1.75 -2.35 -57.32% 788 3,333 0.49 0.20 12 64 None
XPEV Options Chain 12.19 Put 11.50 8/28 Yes 0.40 0.45 0.40 +0.12 +42.86% 786 1,849 0.86 -0.29 12 41 None
BMNR Options Chain 22.83 Call 23.50 8/28 No 1.24 1.30 1.24 +0.50 +67.57% 785 710 1.01 0.56 12 32 None
BTBT Options Chain 1.53 Call 2.00 9/18 No 0.06 0.07 0.06 -0.01 -14.29% 779 3,097 1.23 0.22 6 30 None
AMD Options Chain 472.45 Call 520.00 8/28 No 0.31 0.35 0.33 -1.53 -82.26% 779 1,776 0.65 0.03 11 61 None
ARM Options Chain 243.32 Put 230.00 8/28 No 4.90 5.30 5.26 +1.96 +59.40% 778 511 0.82 -0.35 3 22 None
BE Options Chain 201.45 Put 180.00 8/28 No 2.39 2.51 2.45 +0.77 +45.84% 778 4,459 1.01 -0.21 5 54 None
TSLA Options Chain 362.86 Put 357.50 8/26 No 7.90 8.05 7.90 +3.69 +87.65% 777 427 0.39 -0.36 8 57 None
BBAI Options Chain 3.22 Call 3.50 8/28 No 0.01 0.02 0.01 -0.02 -66.67% 776 5,399 0.88 0.06 7 28 None
WMT Options Chain 103.70 Call 101.00 8/28 No 3.85 4.15 4.00 +0.95 +31.15% 775 821 0.18 0.81 9 60 None
TSLA Options Chain 362.86 Put 370.00 8/28 No 18.60 18.90 18.46 +6.03 +48.52% 774 1,656 0.43 -0.62 8 57 None
BA Options Chain 214.20 Call 215.00 8/28 No 1.10 1.19 1.12 -1.82 -61.91% 774 789 0.32 0.33 8 52 None
BMNR Options Chain 22.83 Call 24.00 9/04 No 1.48 1.56 1.53 +0.58 +61.06% 773 2,644 0.92 0.50 12 32 None
XPEV Options Chain 12.19 Call 12.00 8/28 Yes 0.08 0.12 0.07 -0.59 -89.40% 772 5,004 0.93 0.58 12 41 None
ACB Options Chain 3.93 Call 4.00 9/18 No 0.10 0.15 0.14 -0.01 -6.67% 770 2,597 0.45 0.46 13 34 None
CAPR Options Chain 6.83 Call 15.00 9/18 No 0.05 0.15 0.10 -0.80 -88.89% 770 3,288 1.84 0.02 7 29 None
ARM Options Chain 243.32 Call 280.00 8/28 No 0.35 0.45 0.40 -0.60 -60.00% 770 1,543 0.93 0.06 3 22 None
AMZN Options Chain 259.55 Call 280.00 8/28 No 0.13 0.14 0.13 0.00 0.00% 758 8,486 0.36 0.04 12 68 None
AMZN Options Chain 259.55 Put 262.50 8/26 No 3.20 3.35 3.35 -1.40 -29.48% 756 135 0.32 -0.55 12 68 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 3 17 None
C Options Chain 131.73 Call 141.00 9/18 No 0.95 1.06 1.01 % 750 0 0.28 0.22 14 69 None
BABA Options Chain 119.34 Call 145.00 8/28 No 0.00 0.02 0.02 -0.03 -60.00% 745 3,903 0.75 0.00 11 58 None
BMNR Options Chain 22.83 Call 24.50 8/28 No 0.81 0.87 0.84 +0.34 +68.00% 744 727 1.04 0.42 12 32 None
CELH Options Chain 32.54 Put 28.00 9/04 No 0.00 0.14 0.05 -0.12 -70.59% 740 132 0.79 -0.03 7 44 None
TSLA Options Chain 362.86 Call 370.00 8/31 No 2.90 2.99 2.93 -3.60 -55.13% 736 1,102 0.39 0.40 8 57 None
AGNC Options Chain 10.89 Put 11.00 8/28 No 0.11 0.17 0.12 -0.02 -14.29% 736 1,151 0.21 -0.65 16 60 None
XOM Options Chain 165.11 Call 175.00 8/28 No 0.12 0.16 0.13 -0.13 -50.00% 735 15,727 0.29 0.08 13 73 None
AMD Options Chain 472.45 Put 450.00 8/28 No 9.65 10.10 9.95 +5.20 +109.48% 733 3,021 0.63 -0.41 11 61 None
AXTI Options Chain 70.74 Call 65.00 8/28 No 2.65 3.40 3.15 -5.05 -61.59% 726 68 1.46 0.46 8 45 None
TSLA Options Chain 362.86 Call 400.00 9/18 No 3.15 3.20 3.15 -1.95 -38.24% 725 18,945 0.41 0.22 8 57 None
CCIR Options Chain 12.70 Put 12.50 8/15 No 0.80 2.50 0.90 -1.60 -64.00% 724 1 5.68 -0.48 3 16 None
VIAV Options Chain 38.90 Call 50.00 9/18 No 0.30 0.40 0.35 -0.30 -46.16% 723 25,438 0.79 0.14 4 48 None
BA Options Chain 214.20 Call 227.50 8/28 No 0.01 0.12 0.06 -0.18 -75.00% 720 356 0.37 0.03 8 52 None
TSLA Options Chain 362.86 Put 285.00 8/26 No 0.05 0.06 0.05 -0.02 -28.58% 718 726 0.85 0.00 8 57 None
ORLA Options Chain 9.44 Put 15.00 10/16 No 5.20 6.20 5.95 -0.45 -7.04% 717 987 1.13 -0.92 13 47 None
ORLA Options Chain 9.44 Put 12.50 1/15 No 3.40 4.30 3.85 -0.37 -8.77% 717 37 0.67 -0.69 13 47 None
BB Options Chain 8.04 Call 9.00 10/02 Yes 0.29 0.37 0.35 -0.14 -28.58% 715 2,559 0.76 0.35 13 39 None
TSLA Options Chain 362.86 Call 375.00 8/26 No 0.60 0.62 0.61 -1.89 -75.60% 712 938 0.40 0.26 8 57 None
AAPL Options Chain 309.69 Put 305.00 8/26 No 0.47 0.52 0.48 -0.87 -64.45% 706 2,872 0.29 -0.16 8 61 None
TMC Options Chain 4.79 Call 6.00 10/16 No 0.29 0.33 0.30 -0.16 -34.79% 705 375 1.01 0.38 6 33 None
TSLA Options Chain 362.86 Call 400.00 9/04 No 1.03 1.06 1.05 -1.10 -51.17% 702 3,445 0.44 0.15 8 57 None
AMAT Options Chain 492.32 Call 530.00 9/11 No 6.80 8.00 10.10 -1.03 -9.26% 702 88 0.58 0.25 16 65
Dividend Stock List
ANGX Options Chain 4.31 Put 5.00 9/18 No 0.70 1.05 0.80 -0.15 -15.79% 700 282 0.93 -0.68 3 13 None
BTBT Options Chain 1.53 Put 1.50 8/28 No 0.05 0.07 0.06 -0.01 -14.29% 699 1,126 1.35 -0.40 6 30 None
WMT Options Chain 103.70 Call 100.00 9/18 No 5.70 6.00 5.90 +0.90 +18.00% 698 2,494 0.22 0.75 9 60 None
AAL Options Chain 13.86 Put 13.00 9/04 No 0.15 0.16 0.15 +0.05 +50.00% 698 1,210 0.44 -0.22 6 38 None
BBW Options Chain 38.89 Call 45.00 9/18 Yes 1.25 1.75 1.30 +0.38 +41.31% 695 78 0.69 0.28 16 49 None
AMZN Options Chain 259.55 Call 265.00 9/18 No 6.65 6.70 6.66 +1.01 +17.88% 695 9,888 0.29 0.47 12 68 None
ASST Options Chain 18.63 Call 20.00 8/28 No 0.97 1.06 1.02 +0.51 +100.00% 694 1,955 1.32 0.46 9 28 None
BMNR Options Chain 22.83 Call 27.00 10/16 No 2.07 2.14 2.08 +0.43 +26.07% 693 9,695 0.86 0.41 12 32 None
AMZN Options Chain 259.55 Call 255.00 8/26 No 6.70 7.15 7.05 +1.63 +30.08% 693 361 0.34 0.83 12 68 None
SHOT Options Chain 0.41 Call 0.50 11/21 No 0.10 0.15 0.12 -0.01 -7.70% 687 9,777 2.79 0.63 3 13 None
APLD Options Chain 27.21 Call 28.00 8/28 No 0.57 0.61 0.58 -0.34 -36.96% 686 1,099 1.01 0.31 3 19 None
AAL Options Chain 13.86 Put 12.00 9/18 No 0.11 0.14 0.12 +0.03 +33.34% 686 63,962 0.47 -0.12 6 38 None
XPEV Options Chain 12.19 Call 13.00 8/28 Yes 0.02 0.03 0.02 -0.23 -92.00% 684 3,579 0.84 0.34 12 41 None
APA Options Chain 43.43 Call 50.00 9/18 No 0.24 0.29 0.25 -0.09 -26.48% 683 1,571 0.44 0.11 14 70 None
XPEV Options Chain 12.19 Call 10.00 1/15 Yes 2.25 2.52 2.37 -0.73 -23.55% 682 5,211 0.58 0.78 12 41 None
AAPL Options Chain 309.69 Put 290.00 9/18 No 1.42 1.53 1.47 -0.48 -24.62% 682 14,243 0.27 -0.15 8 61 None
BW Options Chain 8.35 Put 7.50 8/28 No 0.15 0.20 0.18 +0.05 +38.47% 682 10,151 1.11 -0.20 8 32 None
AAPL Options Chain 309.69 Call 310.00 9/04 No 7.05 7.30 7.20 +1.38 +23.72% 680 4,160 0.24 0.57 8 61 None
TSLA Options Chain 362.86 Put 357.50 8/28 No 9.55 9.70 9.45 +3.65 +62.94% 679 746 0.42 -0.38 8 57 None
ASTS Options Chain 68.65 Call 80.00 8/28 No 0.13 0.14 0.13 -0.29 -69.05% 678 4,331 1.05 0.05 4 42 None
BABA Options Chain 119.34 Call 135.00 9/18 No 0.90 0.98 0.95 -0.44 -31.66% 674 32,718 0.46 0.14 11 58 None
WMT Options Chain 103.70 Call 108.00 9/04 No 0.61 0.70 0.68 +0.22 +47.83% 674 623 0.23 0.20 9 60 None
BABA Options Chain 119.34 Call 135.00 11/20 No 4.75 5.10 5.06 -0.64 -11.23% 672 1,066 0.45 0.32 11 58 None
BMNR Options Chain 22.83 Call 25.00 9/25 No 2.00 2.11 1.97 +0.51 +34.94% 669 724 0.85 0.47 12 32 None
AAOI Options Chain 124.82 Call 230.00 9/18 No 0.15 0.30 0.24 -0.36 -60.00% 669 1,507 1.31 0.01 8 44 None
AAPL Options Chain 309.69 Call 325.00 8/26 No 0.13 0.15 0.15 -0.01 -6.25% 668 2,210 0.29 0.03 8 61 None
TSLA Options Chain 362.86 Put 340.00 8/26 No 1.23 1.26 1.25 +0.57 +83.83% 665 881 0.42 -0.08 8 57 None
AMZN Options Chain 259.55 Call 270.00 9/02 No 1.51 2.03 1.82 +0.14 +8.34% 664 271 0.29 0.27 12 68 None
BE Options Chain 201.45 Call 220.00 8/28 No 1.64 1.69 1.65 -1.21 -42.31% 662 1,324 1.00 0.15 5 54 None
TSLA Options Chain 362.86 Put 345.00 9/11 No 8.75 8.85 8.80 +2.60 +41.94% 661 381 0.41 -0.27 8 57 None
WMT Options Chain 103.70 Put 105.00 8/28 No 1.28 1.35 1.35 -0.85 -38.64% 660 1,750 0.24 -0.64 9 60 None
SRM Options Chain 10.18 Call 7.50 1/16 No 4.20 4.70 4.30 +2.00 +86.96% 660 566 3 17 None
AVGO Options Chain 368.45 Call 370.00 8/28 No 4.00 4.15 4.00 -3.70 -48.06% 652 3,374 0.49 0.36 12 64 None
AAPL Options Chain 309.69 Call 380.00 9/18 No 0.05 0.07 0.06 -0.01 -14.29% 651 5,470 0.31 0.00 8 61 None
ASTS Options Chain 68.65 Call 65.00 8/28 No 2.63 2.76 2.73 -2.01 -42.41% 650 711 0.88 0.58 4 42 None
AAPL Options Chain 309.69 Call 310.00 9/18 No 9.95 10.20 10.10 +1.60 +18.83% 642 20,058 0.24 0.57 8 61 None
AS Options Chain 33.00 Put 30.00 9/18 No 0.45 0.65 0.60 +0.06 +11.12% 641 7,017 0.44 -0.26 3 20 None
AVGO Options Chain 368.45 Call 400.00 8/28 No 0.28 0.29 0.29 -0.65 -69.15% 640 3,975 0.53 0.05 12 64 None
CELH Options Chain 32.54 Call 35.00 9/18 No 1.80 1.85 1.84 +0.40 +27.78% 640 5,698 0.55 0.49 7 44 None
ASST Options Chain 18.63 Call 25.00 9/18 No 0.68 0.79 0.74 +0.19 +34.55% 637 4,759 1.10 0.23 9 28 None
BMNR Options Chain 22.83 Put 22.50 8/28 No 0.40 0.43 0.44 -0.34 -43.59% 637 574 0.97 -0.27 12 32 None
XPEV Options Chain 12.19 Call 14.00 8/28 Yes 0.00 0.01 0.01 -0.09 -90.00% 636 4,606 0.89 0.21 12 41 None
AMZN Options Chain 259.55 Put 230.00 8/28 No 0.08 0.09 0.08 -0.01 -11.12% 635 1,652 0.55 -0.01 12 68 None
VZ Options Chain 49.45 Call 52.00 8/28 No 0.02 0.05 0.05 +0.03 +150.00% 633 1,246 0.20 0.05 9 73 None
WFC Options Chain 83.84 Put 87.50 11/20 Yes 5.25 5.55 5.38 -0.97 -15.28% 631 1,616 0.26 -0.59 16 74 None
BROS Options Chain 49.87 Put 50.00 9/18 No 1.45 1.60 1.50 -0.65 -30.24% 629 1,032 0.37 -0.41 10 50 None
AMD Options Chain 472.45 Call 480.00 8/28 No 3.35 3.50 3.43 -7.74 -69.30% 629 4,309 0.62 0.23 11 61 None
BABA Options Chain 119.34 Call 155.00 10/16 No 0.90 1.00 0.98 -0.14 -12.50% 628 3,990 0.49 0.09 11 58 None
XPEV Options Chain 12.19 Call 15.00 10/16 Yes 0.18 0.26 0.18 -0.19 -51.36% 628 2,525 0.61 0.25 12 41 None
ASST Options Chain 18.63 Call 19.00 8/28 No 1.40 1.58 1.51 +0.51 +51.00% 626 1,141 1.27 0.60 9 28 None
BMNR Options Chain 22.83 Call 24.00 11/20 No 4.00 4.20 4.08 +0.78 +23.64% 624 1,753 0.84 0.58 12 32 None
WMT Options Chain 103.70 Call 125.00 9/18 No 0.06 0.08 0.08 +0.01 +14.29% 624 11,771 0.33 0.01 9 60 None
CAVA Options Chain 73.70 Call 75.00 8/28 No 1.25 1.40 1.33 -0.28 -17.40% 624 307 0.57 0.43 3 21 None
AAOI Options Chain 124.82 Call 110.00 8/28 No 3.50 3.90 3.66 -13.08 -78.14% 623 50 1.25 0.37 8 44 None
WMT Options Chain 103.70 Call 120.00 10/16 No 0.39 0.42 0.41 +0.06 +17.15% 621 5,724 0.24 0.09 9 60 None
AAOG Options Chain 3.54 Call 3.00 9/18 No 0.25 0.50 0.35 -0.75 -68.19% 619 37 1.92 0.53 3 15 None
TSLA Options Chain 362.86 Call 350.00 8/26 No 7.25 7.40 7.40 -7.50 -50.34% 618 2,424 0.37 0.79 8 57 None
ADM Options Chain 80.30 Call 80.00 9/18 No 2.05 2.35 2.17 -0.38 -14.91% 618 2,435 0.30 0.44 17 52 None
BABA Options Chain 119.34 Call 120.00 11/20 No 9.30 10.00 9.49 -1.16 -10.90% 616 3,450 0.44 0.52 11 58 None
AVGO Options Chain 368.45 Call 387.50 8/28 No 0.82 0.96 0.90 -1.50 -62.50% 615 410 0.51 0.12 12 64 None
BBAI Options Chain 3.22 Put 3.00 8/28 No 0.04 0.05 0.05 +0.01 +25.00% 614 1,151 0.64 -0.31 7 28 None
AAOI Options Chain 124.82 Call 140.00 8/28 No 0.15 0.20 0.18 -2.06 -91.97% 614 2,560 1.40 0.02 8 44 None
BABA Options Chain 119.34 Call 117.00 8/28 No 2.59 2.73 2.75 -1.73 -38.62% 613 228 0.49 0.53 11 58 None
BIDU Options Chain 93.21 Put 88.00 8/28 No 0.26 0.36 0.30 -0.04 -11.77% 612 67 0.47 -0.16 10 22 None
AAPL Options Chain 309.69 Call 330.00 8/26 No 0.03 0.04 0.04 -0.03 -42.86% 612 2,242 0.34 0.00 8 61 None
APLD Options Chain 27.21 Call 35.00 9/25 No 0.49 0.65 0.60 -0.18 -23.08% 612 389 0.87 0.18 3 19 None
BABA Options Chain 119.34 Call 121.00 8/28 No 1.16 1.27 1.34 -0.86 -39.10% 611 1,810 0.51 0.29 11 58 None
BABA Options Chain 119.34 Call 120.00 9/04 No 2.50 2.67 2.61 -1.09 -29.46% 610 500 0.44 0.41 11 58 None
BB Options Chain 8.04 Call 9.00 9/04 No 0.03 0.05 0.03 -0.07 -70.00% 610 367 0.69 0.13 13 39 None
BULL Options Chain 8.79 Call 15.00 10/16 No 0.02 0.04 0.04 0.00 0.00% 610 1,284 0.73 0.02 3 16 None
ACHR Options Chain 6.30 Put 6.00 8/28 No 0.14 0.15 0.15 +0.04 +36.37% 609 1,574 0.83 -0.40 7 37 None
BTG Options Chain 5.52 Call 6.00 10/16 No 0.30 0.40 0.33 +0.04 +13.80% 607 2,614 0.53 0.44 17 53 None
APP Options Chain 305.77 Call 320.00 8/28 No 2.00 2.35 2.15 -1.65 -43.43% 606 826 0.63 0.22 12 65 None
AMC Options Chain 2.55 Call 3.50 9/04 No 0.03 0.04 0.03 +0.01 +50.00% 606 1,605 1.22 0.11 7 30 None
AMZN Options Chain 259.55 Call 300.00 9/18 No 0.43 0.45 0.45 +0.04 +9.76% 606 34,782 0.31 0.06 12 68 None
TSLA Options Chain 362.86 Put 295.00 8/26 No 0.07 0.08 0.06 -0.04 -40.00% 603 190 0.76 0.00 8 57 None
AUR Options Chain 6.24 Call 6.50 8/28 No 0.05 0.10 0.05 -0.08 -61.54% 600 411 0.80 0.24 6 36 None
VZ Options Chain 49.45 Call 45.00 8/28 No 4.85 5.05 5.00 +0.60 +13.64% 600 1,521 0.81 1.00 9 73 None
TSLA Options Chain 362.86 Put 335.00 8/28 No 1.51 1.54 1.54 +0.66 +75.00% 599 2,929 0.44 -0.10 8 57 None
TEM Options Chain 72.69 Call 72.00 8/28 No 1.71 1.86 1.75 -1.87 -51.66% 599 562 0.80 0.57 3 21 None
TSLA Options Chain 362.86 Call 357.50 8/28 No 5.60 5.70 5.65 -5.65 -50.00% 594 703 0.40 0.62 8 57 None
CALM Options Chain 82.80 Call 90.00 9/18 No 1.60 1.85 1.95 +1.20 +160.00% 593 711 0.35 0.39 14 56
Dividend Stock List
AAPL Options Chain 309.69 Call 330.00 9/18 No 2.46 2.54 2.52 +0.52 +26.00% 593 29,599 0.24 0.22 8 61 None
AAPL Options Chain 309.69 Call 340.00 9/04 No 0.21 0.24 0.24 +0.02 +9.10% 590 4,588 0.27 0.04 8 61 None
BMNR Options Chain 22.83 Put 21.50 8/28 No 0.18 0.20 0.20 -0.23 -53.49% 590 713 0.98 -0.16 12 32 None
WMT Options Chain 103.70 Call 120.00 9/18 No 0.11 0.12 0.12 0.00 0.00% 587 25,713 0.28 0.03 9 60 None
BE Options Chain 201.45 Put 170.00 8/28 No 0.90 0.93 0.93 +0.29 +45.32% 586 1,426 1.04 -0.10 5 54 None
AMZN Options Chain 259.55 Call 272.50 8/26 No 0.18 0.19 0.16 -0.03 -15.79% 584 4,675 0.35 0.08 12 68 None
AMD Options Chain 472.45 Put 435.00 8/28 No 4.55 4.70 4.60 +2.47 +115.97% 584 1,441 0.64 -0.24 11 61 None
AS Options Chain 33.00 Call 35.00 9/18 No 0.45 0.50 0.47 -0.26 -35.62% 582 28,172 0.44 0.26 3 20 None
AMZN Options Chain 259.55 Call 285.00 9/25 No 2.02 2.23 2.13 +0.09 +4.42% 579 1,210 0.29 0.19 12 68 None
AMC Options Chain 2.55 Call 2.50 9/04 No 0.24 0.27 0.26 +0.09 +52.95% 579 2,409 0.89 0.71 7 30 None
VST Options Chain 136.21 Call 135.00 9/04 No 4.30 4.65 4.35 -1.50 -25.65% 578 19 0.41 0.57 7 54 None
BBAI Options Chain 3.22 Call 4.00 9/18 No 0.03 0.04 0.04 -0.02 -33.34% 577 32,101 0.77 0.10 7 28 None
TSLA Options Chain 362.86 Call 362.50 8/26 No 2.28 2.32 2.29 -4.44 -65.98% 577 860 0.39 0.52 8 57 None
AVGO Options Chain 368.45 Call 410.00 8/28 No 0.09 0.14 0.12 -0.32 -72.73% 576 2,024 0.55 0.02 12 64 None
WDC Options Chain 459.44 Call 410.00 10/16 No 54.20 57.70 56.00 -59.01 -51.31% 576 73 0.71 0.72 13 68 None
AAPL Options Chain 309.69 Call 340.00 9/18 No 1.08 1.14 1.10 +0.21 +23.60% 576 22,157 0.25 0.12 8 61 None
SRM Options Chain 10.18 Call 7.50 8/15 No 3.10 3.90 3.40 +2.20 +183.34% 576 380 3 17 None
APLD Options Chain 27.21 Put 26.00 8/28 No 0.85 0.89 0.89 +0.19 +27.15% 576 907 1.00 -0.43 3 19 None
B Options Chain 47.70 Call 49.00 8/28 No 0.75 0.99 0.80 +0.13 +19.41% 575 305 0.53 0.38 3 20 None
AAL Options Chain 13.86 Put 13.50 8/28 No 0.19 0.20 0.20 +0.05 +33.34% 574 3,579 0.47 -0.35 6 38 None
AMZN Options Chain 259.55 Call 285.00 9/18 No 1.47 1.52 1.50 +0.21 +16.28% 574 15,489 0.29 0.16 12 68 None
BABA Options Chain 119.34 Call 150.00 10/16 No 1.16 1.28 1.27 -0.16 -11.19% 573 6,802 0.48 0.11 11 58 None