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
TSM Options Chain 261.38 Call 200.00 9/19 No 60.90 61.65 60.90 +1.12 +1.88% 250,367 27,224 1.42 1.00 23 76
Dividend Stock List
NVDA Options Chain 177.75 Call 180.00 9/19 No 1.66 1.67 1.66 -0.23 -12.17% 154,796 99,959 0.34 0.37 17 61 None
TSLA Options Chain 410.04 Call 420.00 9/19 No 7.40 7.50 7.44 +2.79 +60.00% 129,302 23,850 0.67 0.39 8 58 None
TSM Options Chain 261.38 Call 240.00 9/19 No 21.15 21.50 21.10 +1.27 +6.41% 126,746 9,622 0.57 0.98 23 76
Dividend Stock List
TSM Options Chain 261.38 Call 220.00 9/19 No 41.00 41.75 39.99 +0.34 +0.86% 125,782 13,843 1.08 1.00 23 76
Dividend Stock List
TSLA Options Chain 410.04 Call 450.00 9/19 No 1.89 1.91 1.90 +0.41 +27.52% 119,983 26,222 0.74 0.13 8 58 None
NVDA Options Chain 177.75 Call 177.50 9/19 No 2.82 2.84 2.83 -0.23 -7.52% 113,708 29,830 0.35 0.53 17 61 None
OPEN Options Chain 9.49 Call 10.50 9/19 No 0.60 0.63 0.63 -0.05 -7.36% 107,238 14,063 2.49 0.41 6 25 None
OPEN Options Chain 9.49 Call 10.00 9/19 No 0.76 0.77 0.77 -0.01 -1.29% 102,581 56,040 2.44 0.47 6 25 None
NVDA Options Chain 177.75 Call 175.00 9/19 No 4.40 4.45 4.40 -0.25 -5.38% 101,093 76,023 0.37 0.68 17 61 None
TSLA Options Chain 410.04 Call 430.00 9/19 No 4.70 4.80 4.75 +1.60 +50.80% 90,830 9,567 0.69 0.28 8 58 None
AAPL Options Chain 233.97 Call 240.00 9/19 No 1.20 1.22 1.21 +0.26 +27.37% 89,245 63,632 0.24 0.31 8 64 None
NVDA Options Chain 177.75 Call 182.50 9/19 No 0.90 0.92 0.91 -0.18 -16.52% 88,293 117,533 0.34 0.25 17 61 None
TSLA Options Chain 410.04 Put 400.00 9/19 No 6.55 6.65 6.60 -7.40 -52.86% 86,395 10,284 0.65 -0.34 8 58 None
NVDA Options Chain 177.75 Put 175.00 9/19 No 1.53 1.55 1.54 -0.15 -8.88% 81,020 47,556 0.37 -0.32 17 61 None
OPEN Options Chain 9.49 Put 8.50 9/19 No 0.45 0.46 0.46 -0.33 -41.78% 77,407 8,629 2.31 -0.28 6 25 None
TSLA Options Chain 410.04 Call 425.00 9/19 No 5.90 6.00 5.95 +2.13 +55.76% 69,426 16,486 0.68 0.33 8 58 None
NVDA Options Chain 177.75 Call 180.00 9/26 No 3.10 3.15 3.13 -0.16 -4.87% 66,102 32,727 0.33 0.43 17 61 None
NVDA Options Chain 177.75 Call 192.50 9/19 No 0.09 0.10 0.09 -0.06 -40.00% 64,495 33,779 0.41 0.02 17 61 None
TSLA Options Chain 410.04 Call 410.00 9/19 No 11.45 11.50 11.45 +4.55 +65.95% 63,270 20,638 0.66 0.52 8 58 None
NVDA Options Chain 177.75 Call 185.00 9/19 No 0.48 0.49 0.48 -0.15 -23.81% 63,218 119,244 0.35 0.15 17 61 None
TSLA Options Chain 410.04 Call 400.00 9/19 No 16.95 17.15 17.05 +6.80 +66.35% 57,057 55,650 0.65 0.66 8 58 None
AMZN Options Chain 228.28 Call 235.00 9/19 No 1.65 1.67 1.66 +0.67 +67.68% 56,920 59,879 0.31 0.33 14 65 None
AAPL Options Chain 233.97 Call 237.50 9/19 No 2.16 2.19 2.19 +0.59 +36.88% 54,303 13,245 0.25 0.47 8 64 None
TSM Options Chain 261.38 Call 175.00 9/19 No 85.95 86.80 85.43 +0.40 +0.47% 54,063 3,487 2.06 1.00 23 76
Dividend Stock List
TSLA Options Chain 410.04 Call 440.00 9/19 No 2.98 3.05 3.00 +0.87 +40.85% 53,906 9,773 0.71 0.19 8 58 None
TSLA Options Chain 410.04 Put 420.00 9/19 No 16.95 17.10 17.08 -11.44 -40.12% 53,661 2,894 0.67 -0.61 8 58 None
TSM Options Chain 261.38 Call 180.00 9/19 No 80.80 81.60 79.95 +0.44 +0.56% 53,111 5,408 2.05 1.00 23 76
Dividend Stock List
NVDA Options Chain 177.75 Put 177.50 9/19 No 2.44 2.46 2.44 -0.19 -7.23% 53,110 31,975 0.36 -0.47 17 61 None
TSLA Options Chain 410.04 Put 410.00 9/19 No 10.95 11.10 11.10 -9.63 -46.46% 51,646 2,989 0.66 -0.48 8 58 None
SMR Options Chain 39.09 Put 34.00 9/19 No 0.20 0.39 0.27 -0.39 -59.10% 51,360 1,283 1.18 -0.12 3 20 None
TSLA Options Chain 410.04 Call 500.00 9/19 No 0.30 0.31 0.30 +0.01 +3.45% 51,065 27,802 0.92 0.03 8 58 None
GOOGL Options Chain 240.80 Call 250.00 9/19 No 4.80 4.90 4.90 +4.09 +504.94% 50,074 18,336 0.37 0.58 13 69 None
OPEN Options Chain 9.49 Call 11.00 9/19 No 0.51 0.53 0.52 -0.05 -8.78% 49,326 20,634 2.59 0.35 6 25 None
NVDA Options Chain 177.75 Put 170.00 9/19 No 0.62 0.63 0.62 -0.08 -11.43% 47,051 84,815 0.43 -0.16 17 61 None
AI Options Chain 16.44 Call 17.50 11/21 No 1.75 1.86 1.75 +0.60 +52.18% 46,111 3,997 0.56 0.57 7 35 None
INTC Options Chain 24.08 Call 25.00 9/26 No 0.68 0.71 0.68 +0.24 +54.55% 45,791 37,206 0.46 0.47 4 45 None
AI Options Chain 16.44 Call 25.00 9/19 No 0.00 0.01 0.01 0.00 0.00% 45,636 57,346 1.45 0.00 7 35 None
PLTR Options Chain 171.21 Call 175.00 9/19 No 2.40 2.42 2.41 -0.61 -20.20% 43,872 40,395 0.55 0.36 11 51 None
TSLA Options Chain 410.04 Call 435.00 9/19 No 3.75 3.80 3.75 +1.18 +45.92% 43,375 4,661 0.70 0.23 8 58 None
TSLA Options Chain 410.04 Call 415.00 9/19 No 9.25 9.30 9.25 +3.59 +63.43% 42,837 10,431 0.66 0.45 8 58 None
CPNG Options Chain 32.41 Call 34.00 9/19 No 0.29 0.32 0.32 +0.21 +190.91% 42,755 6,052 0.34 0.38 13 37 None
JD Options Chain 33.67 Call 40.00 1/16 Yes 2.03 2.07 2.07 +0.04 +1.97% 42,595 290,417 0.51 0.35 19 34 None
NVDA Options Chain 177.75 Put 172.50 9/19 No 0.96 0.98 0.97 -0.11 -10.19% 42,364 21,520 0.40 -0.22 17 61 None
TSM Options Chain 261.38 Call 170.00 9/19 No 90.90 91.85 89.80 +0.41 +0.46% 42,029 3,403 2.10 1.00 23 76
Dividend Stock List
OPEN Options Chain 9.49 Put 9.00 9/19 No 0.67 0.68 0.67 -0.41 -37.97% 42,018 20,762 2.36 -0.36 6 25 None
TSLA Options Chain 410.04 Put 415.00 9/19 No 13.80 13.95 13.89 -10.66 -43.43% 41,363 212 0.66 -0.55 8 58 None
AMZN Options Chain 228.28 Call 240.00 9/19 No 0.60 0.61 0.60 +0.23 +62.17% 40,908 39,342 0.32 0.16 14 65 None
AMZN Options Chain 228.28 Call 240.00 10/03 No 2.55 2.60 2.55 +0.76 +42.46% 40,869 4,403 0.27 0.30 14 65 None
PEP Options Chain 140.64 Put 135.00 1/16 Yes 4.70 4.85 4.70 +1.00 +27.03% 40,035 2,515 0.24 -0.34 10 59 None
IREN Options Chain 33.96 Put 35.00 3/20 Yes 8.15 8.30 8.25 -1.10 -11.77% 39,853 125 0.96 -0.32 9 35 None
AMD Options Chain 158.00 Call 160.00 9/19 No 3.90 3.95 3.95 +0.92 +30.37% 39,730 21,268 0.52 0.55 12 57 None
TSM Options Chain 261.38 Call 185.00 9/19 No 75.80 76.75 75.36 +0.71 +0.96% 39,282 4,060 1.90 1.00 23 76
Dividend Stock List
PLTR Options Chain 171.21 Call 170.00 9/19 No 4.55 4.70 4.61 -0.64 -12.19% 39,024 30,139 0.55 0.57 11 51 None
INTC Options Chain 24.08 Call 26.00 9/19 No 0.19 0.20 0.19 +0.07 +58.34% 38,830 40,725 0.59 0.23 4 45 None
NIO Options Chain 6.49 Call 7.00 9/19 No 0.10 0.11 0.10 +0.05 +100.00% 38,285 48,190 1.04 0.26 6 -6 None
TSLA Options Chain 410.04 Put 380.00 9/19 No 1.90 1.94 1.93 -3.27 -62.89% 38,196 7,553 0.67 -0.13 8 58 None
INTC Options Chain 24.08 Call 25.00 9/19 No 0.44 0.45 0.44 +0.19 +76.00% 37,844 70,971 0.53 0.44 4 45 None
TSLA Options Chain 410.04 Call 480.00 9/19 No 0.56 0.57 0.56 +0.05 +9.81% 37,415 6,932 0.84 0.05 8 58 None
AAPL Options Chain 233.97 Call 235.00 9/19 No 3.55 3.65 3.60 +1.01 +39.00% 37,329 35,834 0.25 0.63 8 64 None
AAL Options Chain 12.92 Put 12.50 9/19 No 0.24 0.25 0.25 +0.12 +92.31% 37,204 35,216 0.53 -0.45 11 44 None
AMD Options Chain 158.00 Call 165.00 9/19 No 1.78 1.81 1.80 +0.35 +24.14% 36,803 27,894 0.51 0.32 12 57 None
TSM Options Chain 261.38 Call 230.00 9/19 No 31.05 31.75 30.96 +1.17 +3.93% 35,908 3,845 0.77 1.00 23 76
Dividend Stock List
AMZN Options Chain 228.28 Call 232.50 9/19 No 2.61 2.64 2.61 +1.00 +62.12% 35,689 11,700 0.31 0.46 14 65 None
INTC Options Chain 24.08 Put 21.50 9/19 No 0.00 0.01 0.01 -0.01 -50.00% 35,630 2,871 0.64 -0.01 4 45 None
OPEN Options Chain 9.49 Call 9.50 9/19 No 0.93 0.95 0.94 +0.01 +1.08% 34,675 30,171 2.35 0.55 6 25 None
JD Options Chain 33.67 Call 37.00 10/17 No 1.01 1.02 1.02 -0.05 -4.68% 33,719 77,762 0.55 0.31 19 34 None
BYND Options Chain 2.67 Call 3.00 9/19 No 0.09 0.10 0.09 +0.05 +125.00% 33,693 4,219 1.49 0.35 9 23 None
CRWV Options Chain 111.65 Call 130.00 9/19 No 1.83 1.86 1.85 +1.10 +146.67% 33,415 20,239 1.01 0.26 3 22 None
PLTR Options Chain 171.21 Call 172.50 9/19 No 3.35 3.45 3.45 -0.58 -14.40% 33,350 23,318 0.55 0.46 11 51 None
NVDA Options Chain 177.75 Call 190.00 9/19 No 0.14 0.15 0.15 -0.07 -31.82% 33,019 112,786 0.38 0.04 17 61 None
BTU Options Chain 18.20 Call 22.00 1/16 Yes 1.80 1.85 1.80 +0.76 +73.08% 32,859 17,625 0.54 0.46 17 19 None
ORCL Options Chain 302.14 Call 320.00 9/19 No 2.37 2.43 2.40 +1.53 +175.87% 31,907 7,581 0.64 0.21 8 62 None
TSLA Options Chain 410.04 Call 422.50 9/19 No 6.65 6.70 6.65 % 31,750 0 0.68 0.36 8 58 None
SMR Options Chain 39.09 Put 32.00 9/19 No 0.12 0.14 0.13 -0.17 -56.67% 31,591 31,653 1.26 -0.07 3 20 None
SNAP Options Chain 7.46 Call 7.50 9/19 No 0.17 0.18 0.17 +0.04 +30.77% 31,057 42,579 0.60 0.49 6 34 None
TSLA Options Chain 410.04 Put 390.00 9/19 No 3.65 3.70 3.65 -5.19 -58.71% 30,739 6,302 0.66 -0.22 8 58 None
TSM Options Chain 261.38 Call 190.00 9/19 No 71.15 71.45 69.90 +0.15 +0.22% 30,471 3,326 1.74 1.00 23 76
Dividend Stock List
OPEN Options Chain 9.49 Put 8.00 9/19 No 0.29 0.30 0.30 -0.26 -46.43% 30,353 20,321 2.31 -0.20 6 25 None
PEP Options Chain 140.64 Put 140.00 10/17 Yes 3.75 3.90 3.81 +1.15 +43.24% 30,268 35,699 0.26 -0.44 10 59 None
GOOGL Options Chain 240.80 Call 255.00 9/19 No 2.54 2.61 2.60 +2.21 +566.67% 30,224 7,285 0.38 0.38 13 69 None
OPEN Options Chain 9.49 Call 12.00 9/19 No 0.38 0.39 0.39 -0.05 -11.37% 29,845 16,008 2.82 0.26 6 25 None
GRAB Options Chain 6.00 Put 5.00 10/17 No 0.05 0.10 0.08 +0.03 +60.00% 29,721 38,863 0.65 -0.11 10 33 None
GRAB Options Chain 6.00 Call 7.50 1/16 Yes 0.40 0.45 0.45 +0.17 +60.72% 29,368 83,620 0.59 0.36 10 33 None
OPEN Options Chain 9.49 Put 9.50 9/19 No 0.93 0.95 0.93 -0.47 -33.58% 29,181 10,167 2.41 -0.45 6 25 None
TSLA Options Chain 410.04 Put 395.00 9/19 No 4.90 5.00 5.00 -6.27 -55.64% 29,158 2,669 0.65 -0.28 8 58 None
GPRO Options Chain 2.07 Call 2.50 9/19 No 0.20 0.25 0.21 +0.12 +133.34% 29,123 4,973 3.04 0.44 11 20 None
SOFI Options Chain 27.67 Call 28.00 9/19 No 0.66 0.67 0.67 +0.34 +103.03% 28,997 12,837 0.69 0.46 8 49 None
NVDA Options Chain 177.75 Call 190.00 10/31 No 4.20 4.30 4.25 -0.02 -0.47% 28,630 319 0.33 0.33 17 61 None
TSLA Options Chain 410.04 Call 405.00 9/19 No 14.00 14.15 14.06 +5.61 +66.40% 28,596 21,017 0.66 0.59 8 58 None
UBER Options Chain 98.85 Call 100.00 9/19 No 1.19 1.21 1.20 +0.76 +172.73% 28,543 30,543 0.40 0.40 12 63 None
AMD Options Chain 158.00 Call 162.50 9/19 No 2.69 2.71 2.69 +0.59 +28.10% 28,488 10,460 0.51 0.43 12 57 None
HOOD Options Chain 115.03 Call 120.00 9/19 No 1.20 1.23 1.21 -0.50 -29.24% 27,962 26,462 0.64 0.27 11 57 None
SNAP Options Chain 7.46 Call 8.00 9/19 No 0.05 0.06 0.05 0.00 0.00% 27,887 53,890 0.70 0.20 6 34 None
TSLA Options Chain 410.04 Call 470.00 9/26 No 3.05 3.10 3.07 +0.88 +40.19% 27,575 1,373 0.67 0.13 8 58 None
TSLA Options Chain 410.04 Call 450.00 9/26 No 5.35 5.45 5.40 +1.65 +44.00% 27,529 8,292 0.63 0.22 8 58 None
TSLA Options Chain 410.04 Put 405.00 9/19 No 8.55 8.65 8.62 -8.68 -50.18% 27,360 1,274 0.65 -0.41 8 58 None
GOOG Options Chain 241.38 Call 250.00 9/19 No 4.90 5.00 4.91 +4.09 +498.78% 26,811 5,587 0.36 0.60 13 69 None
OPEN Options Chain 9.49 Call 13.00 9/19 No 0.28 0.30 0.29 -0.06 -17.15% 26,774 32,711 3.00 0.20 6 25 None
TSLA Options Chain 410.04 Put 375.00 9/19 No 1.38 1.39 1.39 -2.52 -64.45% 26,474 7,734 0.68 -0.10 8 58 None
AR Options Chain 33.67 Put 28.00 10/24 No 0.20 0.30 0.25 % 26,419 0 0.42 -0.11 11 61 None
OPEN Options Chain 9.49 Put 7.00 9/19 No 0.11 0.12 0.11 -0.12 -52.18% 26,264 20,142 2.37 -0.09 6 25 None
GOOGL Options Chain 240.80 Call 252.50 9/19 No 3.50 3.65 3.55 +2.99 +533.93% 26,149 1,620 0.37 0.48 13 69 None
OKLO Options Chain 95.68 Call 80.00 9/19 No 15.85 16.50 16.20 +11.20 +224.00% 25,948 27,873 1.25 0.91 3 21 None
NVDA Options Chain 177.75 Call 200.00 9/19 No 0.03 0.04 0.03 -0.03 -50.00% 25,589 78,579 0.49 0.00 17 61 None
OPEN Options Chain 9.49 Call 9.00 9/19 No 1.15 1.18 1.16 +0.04 +3.58% 25,587 32,655 2.32 0.64 6 25 None
TSM Options Chain 261.38 Call 195.00 9/19 No 66.25 66.60 64.87 -0.14 -0.22% 25,348 2,915 1.69 1.00 23 76
Dividend Stock List
OKLO Options Chain 95.68 Call 100.00 9/19 No 3.45 3.60 3.48 +3.18 +1,060.00% 24,888 7,244 1.32 0.40 3 21 None
AAPL Options Chain 233.97 Call 245.00 9/19 No 0.32 0.33 0.33 +0.01 +3.13% 24,880 57,117 0.26 0.11 8 64 None
TSLA Options Chain 410.04 Call 430.00 9/26 No 9.55 9.70 9.65 +3.20 +49.62% 24,595 13,945 0.60 0.36 8 58 None
INTC Options Chain 24.08 Put 25.00 9/19 No 0.64 0.66 0.65 -0.50 -43.48% 24,289 29,157 0.52 -0.56 4 45 None
IREN Options Chain 33.96 Call 35.00 3/20 Yes 10.90 11.10 11.00 +2.08 +23.32% 24,140 2,009 0.95 0.68 9 35 None
AMZN Options Chain 228.28 Call 237.50 9/19 No 1.01 1.02 1.01 +0.41 +68.34% 24,117 11,228 0.32 0.24 14 65 None
INTC Options Chain 24.08 Call 25.00 10/17 No 1.23 1.28 1.26 +0.34 +36.96% 24,095 34,420 0.45 0.51 4 45 None
TLRY Options Chain 1.18 Call 2.00 12/19 Yes 0.16 0.18 0.17 +0.04 +30.77% 24,045 15,622 1.53 0.39 9 30 None
TSLA Options Chain 410.04 Call 417.50 9/19 No 8.30 8.40 8.30 % 23,950 0 0.67 0.42 8 58 None
TSLA Options Chain 410.04 Put 370.00 9/19 No 0.98 1.01 1.01 -1.90 -65.30% 23,801 9,878 0.70 -0.08 8 58 None
TSM Options Chain 261.38 Call 210.00 9/19 No 50.75 51.75 50.12 +0.27 +0.55% 23,693 2,694 1.31 1.00 23 76
Dividend Stock List
TSLA Options Chain 410.04 Put 417.50 9/19 No 15.30 15.50 15.48 % 23,625 0 0.67 -0.58 8 58 None
OKLO Options Chain 95.68 Call 95.00 11/21 No 16.10 16.95 16.69 +8.39 +101.09% 23,254 10,377 0.99 0.59 3 21 None
TSLA Options Chain 410.04 Call 455.00 9/19 No 1.52 1.54 1.52 +0.30 +24.59% 23,200 2,832 0.76 0.11 8 58 None
CRWV Options Chain 111.65 Call 120.00 9/19 No 4.95 5.10 5.04 +2.98 +144.66% 23,157 22,935 0.95 0.54 3 22 None
ATYR Options Chain 6.25 Put 3.00 9/19 No 1.95 2.05 1.97 +0.97 +97.00% 23,143 63,942 7.67 -1.00 3 16 None
ATYR Options Chain 6.25 Put 2.00 9/19 No 0.95 1.05 1.01 +0.54 +114.90% 23,083 62,400 7.09 -1.00 3 16 None
GOOG Options Chain 241.38 Call 255.00 9/19 No 2.62 2.64 2.63 +2.24 +574.36% 22,986 8,320 0.37 0.39 13 69 None
IONQ Options Chain 55.61 Call 65.00 9/19 No 0.93 0.95 0.90 +0.16 +21.63% 22,956 24,636 1.15 0.24 7 46 None
CRWV Options Chain 111.65 Call 140.00 9/19 No 0.78 0.80 0.80 +0.43 +116.22% 22,905 6,145 1.15 0.11 3 22 None
SOFI Options Chain 27.67 Call 27.00 10/17 No 2.34 2.37 2.35 +0.62 +35.84% 22,895 43,315 0.60 0.60 8 49 None
OPEN Options Chain 9.49 Put 7.50 9/19 No 0.17 0.18 0.19 -0.18 -48.65% 22,868 12,708 2.33 -0.13 6 25 None
AMZN Options Chain 228.28 Call 240.00 9/26 No 1.56 1.59 1.58 +0.55 +53.40% 22,835 8,676 0.28 0.24 14 65 None
TSLA Options Chain 410.04 Put 385.00 9/19 No 2.64 2.68 2.70 -4.10 -60.30% 22,449 5,907 0.66 -0.17 8 58 None
CRWV Options Chain 111.65 Call 125.00 9/19 No 2.95 3.10 3.05 +1.85 +154.17% 22,440 13,488 0.97 0.38 3 22 None
TSLA Options Chain 410.04 Call 460.00 9/19 No 1.22 1.24 1.22 +0.20 +19.61% 22,286 3,497 0.77 0.09 8 58 None
AMD Options Chain 158.00 Put 155.00 9/19 No 1.05 1.07 1.06 -1.04 -49.53% 22,095 19,913 0.48 -0.23 12 57 None
DENN Options Chain 5.13 Put 5.00 5/15 Yes 0.70 0.80 0.75 % 22,046 0 0.63 -0.30 12 35 None
TSLA Options Chain 410.04 Call 432.50 9/19 No 4.20 4.30 4.20 % 21,814 0 0.69 0.25 8 58 None
BABA Options Chain 155.00 Call 160.00 9/19 No 2.74 2.83 2.78 +0.53 +23.56% 21,797 12,821 0.54 0.43 17 41 None
QS Options Chain 10.36 Call 7.00 1/16 Yes 4.00 4.05 4.10 +0.45 +12.33% 21,797 45,016 0.90 0.85 9 27 None
GOOGL Options Chain 240.80 Call 250.00 9/26 No 6.50 6.90 6.81 +4.96 +268.11% 21,396 1,741 0.33 0.57 13 69 None
META Options Chain 755.59 Call 780.00 9/19 No 5.05 5.20 5.05 +1.75 +53.03% 21,330 5,646 0.34 0.30 16 72 None
AMD Options Chain 158.00 Call 170.00 9/19 No 0.74 0.75 0.75 +0.08 +11.94% 21,166 27,119 0.52 0.16 12 57 None
NVDA Options Chain 177.75 Call 180.00 10/17 No 6.30 6.35 6.32 -0.08 -1.25% 21,103 53,367 0.33 0.49 17 61 None
ORCL Options Chain 302.14 Call 310.00 9/19 No 4.55 4.65 4.59 +2.76 +150.82% 21,057 5,170 0.60 0.37 8 62 None
GOOGL Options Chain 240.80 Call 245.00 9/19 No 8.10 8.35 8.30 +6.48 +356.05% 21,055 24,642 0.39 0.77 13 69 None
PLD Options Chain 114.27 Call 110.00 9/19 No 4.10 4.40 4.30 -1.33 -23.63% 21,053 1,710 0.15 0.92 9 68 None
AMZN Options Chain 228.28 Call 230.00 9/19 No 3.90 4.00 3.95 +1.45 +58.00% 20,874 32,498 0.31 0.59 14 65 None
AAPL Options Chain 233.97 Call 250.00 10/10 No 1.37 1.40 1.37 +0.23 +20.18% 20,871 6,679 0.22 0.19 8 64 None
REI Options Chain 1.01 Call 1.00 1/16 No 0.10 0.15 0.15 -0.05 -25.00% 20,869 4,721 0.54 0.56 12 47 None
TSLA Options Chain 410.04 Call 470.00 9/19 No 0.81 0.83 0.82 +0.11 +15.50% 20,708 4,574 0.80 0.07 8 58 None
LYFT Options Chain 18.62 Call 35.00 1/15 Yes 1.96 2.08 2.08 +0.70 +50.73% 20,654 1,501 0.53 0.33 13 38 None
TSLA Options Chain 410.04 Call 475.00 9/19 No 0.67 0.68 0.68 +0.06 +9.68% 20,554 6,049 0.82 0.06 8 58 None
AAL Options Chain 12.92 Put 12.00 10/31 Yes 0.65 0.66 0.65 +0.17 +35.42% 20,452 150 0.54 -0.36 11 44 None
LYFT Options Chain 18.62 Put 12.00 1/15 Yes 1.07 1.22 1.16 -0.17 -12.79% 20,389 5,221 0.59 -0.13 13 38 None
AAPL Options Chain 233.97 Call 242.50 9/19 No 0.63 0.64 0.64 +0.10 +18.52% 20,293 16,920 0.25 0.19 8 64 None
INTC Options Chain 24.08 Put 24.00 9/19 No 0.19 0.20 0.20 -0.28 -58.34% 20,276 38,218 0.48 -0.25 4 45 None
PDD Options Chain 127.39 Call 129.00 9/19 No 1.32 1.40 1.34 +0.46 +52.28% 20,179 7,176 0.35 0.41 17 42 None
TSLA Options Chain 410.04 Call 395.00 9/19 No 20.30 20.50 20.33 +7.84 +62.77% 20,125 14,292 0.66 0.72 8 58 None
SMR Options Chain 39.09 Call 36.00 9/19 No 3.60 3.75 3.70 +2.04 +122.90% 20,070 19,927 1.10 0.79 3 20 None
GME Options Chain 24.93 Call 26.00 9/19 No 0.35 0.37 0.36 +0.15 +71.43% 20,039 22,883 0.50 0.39 16 39 None
NVDA Options Chain 177.75 Call 185.00 9/26 No 1.45 1.49 1.47 -0.12 -7.55% 19,754 22,633 0.32 0.26 17 61 None
SOFI Options Chain 27.67 Call 30.00 9/19 No 0.16 0.17 0.16 +0.07 +77.78% 19,702 28,481 0.72 0.16 8 49 None
NIO Options Chain 6.49 Call 6.50 9/19 No 0.24 0.25 0.25 +0.11 +78.58% 19,655 28,655 0.93 0.51 6 -6 None
TSLA Options Chain 410.04 Put 360.00 9/19 No 0.53 0.55 0.55 -1.04 -65.41% 19,546 30,922 0.74 -0.05 8 58 None
SMR Options Chain 39.09 Put 31.50 9/19 No 0.04 0.19 0.16 +0.01 +6.67% 19,383 19,552 1.26 -0.06 3 20 None
TSLA Options Chain 410.04 Put 350.00 9/19 No 0.33 0.34 0.33 -0.55 -62.50% 19,269 18,380 0.80 -0.03 8 58 None
OPEN Options Chain 9.49 Call 21.00 9/19 No 0.06 0.07 0.06 -0.05 -45.46% 19,252 19,510 4.00 0.05 6 25 None
TSM Options Chain 261.38 Call 165.00 9/19 No 95.75 96.70 94.75 +0.78 +0.83% 19,228 1,832 2.28 1.00 23 76
Dividend Stock List
TSLA Options Chain 410.04 Call 500.00 9/26 No 1.35 1.38 1.35 +0.32 +31.07% 19,224 4,777 0.72 0.07 8 58 None
QS Options Chain 10.36 Call 9.00 9/19 No 1.41 1.53 1.47 +0.35 +31.25% 19,039 11,227 1.22 0.87 9 27 None
ATYR Options Chain 6.25 Put 2.00 10/17 No 1.00 1.05 1.04 +0.24 +30.00% 18,939 44,247 2.22 -0.84 3 16 None
SOFI Options Chain 27.67 Call 27.50 9/19 No 0.89 0.91 0.89 +0.44 +97.78% 18,819 5,287 0.69 0.55 8 49 None
INTC Options Chain 24.08 Call 25.50 9/19 No 0.29 0.30 0.29 +0.13 +81.25% 18,785 6,922 0.55 0.31 4 45 None
QS Options Chain 10.36 Call 10.00 9/19 No 0.75 0.76 0.76 +0.17 +28.82% 18,736 16,341 1.29 0.64 9 27 None
DJT Options Chain 17.46 Call 18.00 9/19 No 0.23 0.24 0.23 +0.13 +130.00% 18,632 3,142 0.62 0.32 3 18 None
AAPL Options Chain 233.97 Call 240.00 9/26 No 2.45 2.52 2.48 +0.59 +31.22% 18,582 10,631 0.23 0.38 8 64 None
AMC Options Chain 2.80 Call 3.00 9/19 No 0.04 0.05 0.04 0.00 0.00% 18,482 31,473 0.67 0.34 9 29 None
GOOGL Options Chain 240.80 Put 250.00 9/19 No 3.00 3.10 3.05 -6.75 -68.88% 18,352 388 0.37 -0.42 13 69 None
STLA Options Chain 9.63 Put 8.00 9/19 No 0.00 0.05 0.02 -0.01 -33.34% 18,286 20,538 1.31 0.00 15 52 None
PLTR Options Chain 171.21 Call 180.00 9/19 No 1.17 1.19 1.18 -0.48 -28.92% 17,906 23,258 0.57 0.21 11 51 None
GOOG Options Chain 241.38 Call 252.50 9/19 No 3.60 3.70 3.60 +3.04 +542.86% 17,892 1,017 0.36 0.49 13 69 None
IREN Options Chain 33.96 Call 30.00 3/20 Yes 13.15 13.55 13.35 +2.57 +23.84% 17,842 41,343 0.96 0.75 9 35 None
OPEN Options Chain 9.49 Call 10.00 9/26 No 1.15 1.18 1.16 -0.04 -3.34% 17,764 18,724 2.08 0.52 6 25 None
LAZR Options Chain 1.88 Call 2.00 9/19 No 0.20 0.24 0.24 +0.17 +242.86% 17,743 3,014 1.79 0.65 7 24 None
AMZN Options Chain 228.28 Call 235.00 9/26 No 3.05 3.10 3.05 +0.95 +45.24% 17,581 5,194 0.27 0.40 14 65 None
ACHR Options Chain 8.85 Call 10.00 9/19 No 0.08 0.09 0.09 +0.03 +50.00% 17,553 13,724 0.91 0.20 9 38 None
NVDA Options Chain 177.75 Call 187.50 9/19 No 0.25 0.26 0.25 -0.11 -30.56% 17,532 40,806 0.36 0.09 17 61 None
ORCL Options Chain 302.14 Call 305.00 9/19 No 6.25 6.40 6.40 +3.68 +135.30% 17,490 5,094 0.59 0.46 8 62 None
INTC Options Chain 24.08 Put 21.00 12/19 Yes 0.65 0.68 0.65 -0.15 -18.75% 17,489 5,081 0.45 -0.19 4 45 None
OPEN Options Chain 9.49 Put 10.00 9/19 No 1.26 1.27 1.26 -0.49 -28.00% 17,471 9,115 2.48 -0.53 6 25 None
SNAP Options Chain 7.46 Call 8.00 10/17 No 0.28 0.29 0.28 +0.05 +21.74% 17,411 64,890 0.54 0.37 6 34 None
META Options Chain 755.59 Call 800.00 9/19 No 1.74 1.80 1.74 +0.68 +64.16% 17,407 10,572 0.36 0.12 16 72 None
GME Options Chain 24.93 Call 25.00 9/19 No 0.82 0.85 0.85 +0.38 +80.86% 17,396 33,005 0.46 0.70 16 39 None
KHC Options Chain 26.13 Call 27.50 9/19 No 0.00 0.01 0.01 -0.02 -66.67% 17,293 20,078 0.34 0.02 6 59 None
BBAI Options Chain 5.09 Call 6.00 9/19 No 0.00 0.05 0.05 -0.03 -37.50% 17,125 15,008 1.36 0.12 4 21 None
ORCL Options Chain 302.14 Call 300.00 9/19 No 8.55 8.75 8.70 +4.65 +114.82% 17,066 11,314 0.57 0.57 8 62 None
IREN Options Chain 33.96 Put 18.00 3/20 Yes 1.60 2.04 1.69 -0.01 -0.59% 17,033 19,021 1.09 -0.08 9 35 None
TSLA Options Chain 410.04 Call 600.00 9/26 No 0.18 0.19 0.18 +0.05 +38.47% 16,957 891 0.90 0.01 8 58 None
RIOT Options Chain 16.68 Call 17.00 9/19 No 0.47 0.48 0.47 +0.17 +56.67% 16,562 15,995 0.87 0.44 8 48 None
SOUN Options Chain 14.19 Call 15.00 10/17 No 1.20 1.21 1.19 +0.03 +2.59% 16,547 129,408 0.91 0.47 3 17 None
IREN Options Chain 33.96 Call 40.00 9/19 No 0.98 1.02 1.02 +0.69 +209.10% 16,527 4,282 1.31 0.32 9 35 None
MARA Options Chain 16.31 Call 16.00 9/19 No 0.63 0.64 0.63 -0.10 -13.70% 16,502 21,487 0.74 0.60 12 59 None
AAPL Options Chain 233.97 Put 235.00 9/19 No 1.68 1.71 1.68 -1.67 -49.86% 16,466 10,016 0.26 -0.37 8 64 None
LDI Options Chain 4.27 Call 5.00 9/19 No 0.30 0.35 0.35 +0.10 +40.00% 16,357 12,951 2.72 0.43 7 18 None
RKT Options Chain 21.10 Put 19.50 9/19 No 0.18 0.22 0.19 -0.08 -29.63% 16,319 10,535 0.87 -0.18 8 46 None
WBD Options Chain 19.46 Call 15.00 1/16 No 4.95 5.45 5.30 +0.60 +12.77% 16,294 123,610 0.60 0.82 3 18 None
MARA Options Chain 16.31 Call 16.50 9/19 No 0.39 0.40 0.40 -0.08 -16.67% 16,290 11,767 0.74 0.43 12 59 None
NVDA Options Chain 177.75 Call 170.00 9/19 No 8.50 8.55 8.50 -0.20 -2.30% 16,275 95,238 0.42 0.84 17 61 None
META Options Chain 755.59 Call 770.00 9/19 No 8.50 8.65 8.50 +2.77 +48.35% 16,215 5,484 0.33 0.44 16 72 None
TSLA Options Chain 410.04 Call 452.50 9/19 No 1.69 1.72 1.67 % 16,169 0 0.75 0.12 8 58 None
JD Options Chain 33.67 Call 35.00 9/19 No 0.34 0.36 0.34 -0.14 -29.17% 16,169 31,634 0.61 0.27 19 34 None
IONQ Options Chain 55.61 Call 60.00 9/19 No 2.24 2.28 2.24 +0.74 +49.34% 16,163 28,864 1.08 0.47 7 46 None
RKT Options Chain 21.10 Call 22.50 9/19 No 0.31 0.38 0.36 +0.03 +9.10% 16,027 12,290 0.97 0.28 8 46 None
SNAP Options Chain 7.46 Call 8.00 9/26 No 0.12 0.13 0.12 +0.02 +20.00% 16,009 13,521 0.58 0.27 6 34 None
AI Options Chain 16.44 Call 18.00 9/19 No 0.30 0.32 0.30 +0.23 +328.58% 15,963 34,401 0.66 0.38 7 35 None
TSLA Options Chain 410.04 Call 475.00 11/21 Yes 22.00 22.20 22.05 +4.25 +23.88% 15,945 8,030 0.62 0.35 8 58 None
GOOGL Options Chain 240.80 Call 260.00 9/19 No 1.31 1.34 1.33 +1.13 +565.00% 15,902 3,500 0.39 0.23 13 69 None
AAPL Options Chain 233.97 Call 250.00 9/19 No 0.09 0.10 0.09 -0.03 -25.00% 15,833 46,460 0.28 0.04 8 64 None
IREN Options Chain 33.96 Call 40.00 10/17 No 3.55 3.65 3.64 +1.57 +75.85% 15,752 4,107 1.06 0.48 9 35 None
AMZN Options Chain 228.28 Call 250.00 10/17 No 1.78 1.82 1.80 +0.51 +39.54% 15,699 46,284 0.26 0.19 14 65 None
SOFI Options Chain 27.67 Call 29.00 9/19 No 0.33 0.35 0.34 +0.16 +88.89% 15,673 16,970 0.71 0.28 8 49 None
NVDA Options Chain 177.75 Call 190.00 10/17 No 2.76 2.79 2.76 -0.07 -2.48% 15,660 37,320 0.33 0.28 17 61 None
TSLA Options Chain 410.04 Put 407.50 9/19 No 9.70 9.85 9.78 % 15,623 0 0.65 -0.45 8 58 None
TSLA Options Chain 410.04 Call 500.00 11/21 Yes 17.05 17.20 17.10 +3.35 +24.37% 15,580 7,961 0.63 0.29 8 58 None
PLD Options Chain 114.27 Call 105.00 9/19 No 9.10 9.40 9.17 -0.46 -4.78% 15,555 1,036 1.31 1.00 9 68 None
DNN Options Chain 2.37 Call 2.50 10/17 No 0.20 0.25 0.22 +0.07 +46.67% 15,509 60,704 0.69 0.57 7 35 None
AMZN Options Chain 228.28 Call 232.50 9/26 No 4.10 4.20 4.13 +1.23 +42.42% 15,374 6,752 0.28 0.49 14 65 None
ATYR Options Chain 6.25 Put 1.00 9/19 No 0.05 0.10 0.07 -0.06 -46.16% 15,344 23,700 2.27 -0.38 3 16 None
PDD Options Chain 127.39 Call 135.00 10/31 No 3.50 3.55 3.51 +0.77 +28.11% 15,330 127 0.34 0.39 17 42 None
OKLO Options Chain 95.68 Call 90.00 9/19 No 8.20 8.45 8.20 +6.87 +516.55% 15,316 2,922 1.29 0.70 3 21 None
TSLA Options Chain 410.04 Call 420.00 9/26 No 12.75 12.90 12.80 +4.30 +50.59% 15,287 3,368 0.59 0.44 8 58 None
SOFI Options Chain 27.67 Call 27.00 9/19 No 1.19 1.20 1.19 +0.56 +88.89% 15,136 17,910 0.70 0.65 8 49 None
IREN Options Chain 33.96 Put 15.00 3/20 Yes 1.06 1.11 1.10 0.00 0.00% 15,099 20,073 1.12 -0.05 9 35 None
AAPL Options Chain 233.97 Put 230.00 9/19 No 0.54 0.55 0.55 -0.81 -59.56% 15,035 19,652 0.28 -0.16 8 64 None
SOUN Options Chain 14.19 Put 14.50 9/19 No 0.77 0.81 0.78 -0.08 -9.31% 15,007 2,403 1.04 -0.55 3 17 None
PSKY Options Chain 18.58 Call 25.00 9/19 No 0.08 0.11 0.11 0.00 0.00% 14,905 5,562 1.71 0.07 3 18 None
TSLA Options Chain 410.04 Call 445.00 9/19 No 2.37 2.40 2.37 +0.60 +33.90% 14,819 4,057 0.73 0.16 8 58 None
NVDA Options Chain 177.75 Call 177.50 9/26 No 4.30 4.40 4.40 -0.15 -3.30% 14,813 7,049 0.33 0.53 17 61 None
OPEN Options Chain 9.49 Call 14.00 9/19 No 0.22 0.23 0.23 -0.06 -20.69% 14,777 2,120 3.16 0.16 6 25 None
AMD Options Chain 158.00 Put 157.50 9/19 No 1.69 1.72 1.69 -1.36 -44.59% 14,741 5,555 0.47 -0.33 12 57 None
IREN Options Chain 33.96 Call 45.00 9/19 No 0.30 0.31 0.31 +0.19 +158.34% 14,689 3,398 1.45 0.11 9 35 None
SOUN Options Chain 14.19 Call 15.00 9/19 No 0.34 0.35 0.35 -0.03 -7.90% 14,672 18,826 1.11 0.35 3 17 None
RGTI Options Chain 19.21 Call 20.00 9/19 No 0.56 0.58 0.57 -0.04 -6.56% 14,660 75,142 1.10 0.39 3 18 None
SMCI Options Chain 45.38 Call 50.00 9/19 No 0.19 0.21 0.21 -0.06 -22.23% 14,645 49,834 0.73 0.14 11 50 None
PDD Options Chain 127.39 Call 130.00 9/19 No 1.00 1.09 1.05 +0.42 +66.67% 14,637 30,016 0.36 0.34 17 42 None
RIVN Options Chain 13.60 Call 14.00 9/19 No 0.22 0.24 0.23 +0.02 +9.53% 14,614 40,871 0.69 0.36 9 29 None
ORCL Options Chain 302.14 Put 295.00 9/19 No 4.10 4.25 4.25 -4.20 -49.71% 14,591 4,402 0.59 -0.32 8 62 None
AAPL Options Chain 233.97 Call 250.00 10/17 No 1.88 1.93 1.91 +0.37 +24.03% 14,556 34,259 0.22 0.23 8 64 None
MARA Options Chain 16.31 Put 16.00 9/19 No 0.37 0.39 0.39 -0.02 -4.88% 14,555 14,154 0.74 -0.40 12 59 None
PLTR Options Chain 171.21 Call 200.00 9/19 No 0.06 0.07 0.07 -0.08 -53.34% 14,529 27,931 0.68 0.01 11 51 None
PLTR Options Chain 171.21 Put 160.00 9/19 No 0.73 0.76 0.75 -0.17 -18.48% 14,438 13,945 0.60 -0.15 11 51 None
CIFR Options Chain 10.85 Call 12.00 12/19 Yes 2.29 2.34 2.30 -0.08 -3.37% 14,433 7,305 1.23 0.57 6 39 None
CIFR Options Chain 10.85 Call 21.00 12/19 Yes 0.83 0.86 0.79 -0.09 -10.23% 14,316 227 1.31 0.26 6 39 None
OPEN Options Chain 9.49 Put 6.00 9/19 No 0.03 0.04 0.04 -0.04 -50.00% 14,277 30,087 2.56 -0.04 6 25 None
BITF Options Chain 2.37 Put 2.00 9/19 No 0.05 0.06 0.05 -0.07 -58.34% 14,262 2,179 2.31 -0.15 10 29 None
U Options Chain 46.53 Call 55.00 9/26 No 0.48 0.55 0.54 +0.29 +116.00% 14,257 884 0.88 0.16 4 42 None
INTC Options Chain 24.08 Put 20.00 1/16 Yes 0.57 0.59 0.58 -0.10 -14.71% 14,227 70,487 0.44 -0.15 4 45 None
BMNR Options Chain 55.09 Call 60.00 9/19 No 0.93 1.00 1.00 -1.08 -51.93% 14,213 12,689 1.42 0.23 6 22 None
TSLA Options Chain 410.04 Call 400.00 10/17 No 33.10 33.30 33.15 +7.42 +28.84% 14,174 23,306 0.56 0.60 8 58 None
GOOGL Options Chain 240.80 Put 247.50 9/19 No 2.10 2.19 2.12 -5.46 -72.04% 14,159 171 0.37 -0.31 13 69 None
FSLY Options Chain 7.73 Call 12.50 1/16 Yes 0.45 0.50 0.46 +0.29 +170.59% 14,149 1,702 0.71 0.26 6 28 None
CIFR Options Chain 10.85 Put 8.00 12/19 Yes 0.99 1.05 1.02 -0.09 -8.11% 14,132 2,264 1.18 -0.20 6 39 None
AMZN Options Chain 228.28 Call 250.00 9/19 No 0.10 0.11 0.10 +0.01 +11.12% 14,095 31,104 0.38 0.02 14 65 None
SOFI Options Chain 27.67 Put 27.00 9/19 No 0.48 0.50 0.50 -0.57 -53.28% 13,997 1,521 0.70 -0.35 8 49 None
GOOG Options Chain 241.38 Call 265.00 9/19 No 0.68 0.70 0.68 +0.58 +580.00% 13,960 1,210 0.41 0.14 13 69 None
MSFT Options Chain 509.90 Call 520.00 9/19 No 2.99 3.05 3.01 +1.09 +56.78% 13,917 13,953 0.22 0.37 13 68 None
PLTR Options Chain 171.21 Put 165.00 9/19 No 1.59 1.61 1.59 -0.32 -16.76% 13,882 6,959 0.57 -0.26 11 51 None
TSLA Options Chain 410.04 Call 465.00 9/19 No 0.99 1.01 1.00 +0.15 +17.65% 13,862 3,206 0.79 0.08 8 58 None
TSLA Options Chain 410.04 Put 412.50 9/19 No 12.30 12.50 12.50 % 13,828 0 0.66 -0.51 8 58 None
NVDA Options Chain 177.75 Put 165.00 9/19 No 0.29 0.31 0.30 -0.04 -11.77% 13,794 55,249 0.50 -0.09 17 61 None
BMNR Options Chain 55.09 Call 55.00 9/19 No 2.01 2.15 2.07 -1.53 -42.50% 13,765 9,208 1.30 0.43 6 22 None
OPEN Options Chain 9.49 Call 15.00 9/19 No 0.18 0.19 0.19 -0.05 -20.84% 13,731 8,955 3.33 0.13 6 25 None
HOOD Options Chain 115.03 Call 125.00 9/19 No 0.43 0.45 0.45 -0.30 -40.00% 13,692 31,854 0.66 0.12 11 57 None
NVDA Options Chain 177.75 Put 158.00 9/19 No 0.14 0.15 0.15 -0.02 -11.77% 13,691 26,890 0.62 -0.03 17 61 None
TSLA Options Chain 410.04 Call 485.00 9/19 No 0.47 0.48 0.47 +0.03 +6.82% 13,684 2,720 0.86 0.04 8 58 None
TSLA Options Chain 410.04 Call 402.50 9/19 No 15.45 15.55 15.45 +6.13 +65.78% 13,680 12,513 0.65 0.62 8 58 None
QS Options Chain 10.36 Call 11.50 9/19 No 0.27 0.28 0.28 +0.05 +21.74% 13,674 9,280 1.52 0.29 9 27 None
MSFT Options Chain 509.90 Call 515.00 9/19 No 5.15 5.30 5.15 +1.78 +52.82% 13,600 9,296 0.22 0.53 13 68 None
AI Options Chain 16.44 Call 17.50 9/19 No 0.49 0.53 0.50 +0.38 +316.67% 13,502 6,121 0.63 0.54 7 35 None
GOOGL Options Chain 240.80 Call 330.00 12/19 Yes 1.86 1.91 1.89 +1.20 +173.92% 13,450 817 0.36 0.09 13 69 None
ORCL Options Chain 302.14 Put 300.00 9/19 No 6.25 6.35 6.30 -5.42 -46.25% 13,446 5,161 0.60 -0.43 8 62 None
BITF Options Chain 2.37 Call 3.00 9/19 No 0.12 0.13 0.13 +0.05 +62.50% 13,404 13,028 2.81 0.30 10 29 None
WULF Options Chain 10.49 Put 7.00 11/21 Yes 0.23 0.27 0.29 +0.04 +16.00% 13,304 7,492 0.90 -0.12 3 33 None
GRAB Options Chain 6.00 Call 7.00 10/17 No 0.15 0.20 0.18 +0.08 +80.00% 13,297 18,623 0.62 0.28 10 33 None
TSLA Options Chain 410.04 Call 392.50 9/19 No 22.10 22.30 22.17 +8.42 +61.24% 13,249 8,032 0.66 0.76 8 58 None
OPEN Options Chain 9.49 Call 8.00 9/19 No 1.70 1.80 1.80 +0.19 +11.81% 13,182 25,494 2.26 0.80 6 25 None
IREN Options Chain 33.96 Put 20.00 3/20 Yes 2.03 2.11 2.04 -0.11 -5.12% 13,166 42,578 1.04 -0.10 9 35 None
ORCL Options Chain 302.14 Call 230.00 10/17 No 73.05 73.90 73.45 +8.05 +12.31% 13,059 39,531 0.51 0.95 8 62 None
TSLA Options Chain 410.04 Put 400.00 9/26 No 11.30 11.45 11.40 -7.20 -38.71% 13,011 1,197 0.58 -0.38 8 58 None
GOOG Options Chain 241.38 Call 260.00 9/19 No 1.33 1.36 1.34 +1.15 +605.27% 12,916 2,713 0.39 0.24 13 69 None
INTC Options Chain 24.08 Put 24.50 9/19 No 0.37 0.39 0.38 -0.39 -50.65% 12,859 14,012 0.50 -0.40 4 45 None
OKLO Options Chain 95.68 Call 94.00 9/19 No 5.70 6.40 6.00 +5.24 +689.48% 12,826 55 1.30 0.58 3 21 None
META Options Chain 755.59 Call 765.00 9/19 No 10.85 11.05 10.85 +3.45 +46.63% 12,823 3,568 0.33 0.52 16 72 None
ORCL Options Chain 302.14 Call 300.00 9/26 No 11.75 11.95 11.85 +5.10 +75.56% 12,819 1,480 0.49 0.56 8 62 None
IREN Options Chain 33.96 Put 7.50 1/16 Yes 0.01 0.11 0.11 +0.02 +22.23% 12,782 18,698 1.40 -0.01 9 35 None
AMD Options Chain 158.00 Call 167.50 9/19 No 1.16 1.18 1.17 +0.19 +19.39% 12,762 6,817 0.52 0.23 12 57 None
GOOGL Options Chain 240.80 Call 250.00 1/16 Yes 21.25 22.00 22.00 +7.20 +48.65% 12,695 29,697 0.33 0.58 13 69 None
AMZN Options Chain 228.28 Call 242.50 9/19 No 0.37 0.38 0.38 +0.15 +65.22% 12,681 19,796 0.33 0.10 14 65 None
AAPL Options Chain 233.97 Put 232.50 9/19 No 0.97 0.99 0.98 -1.20 -55.05% 12,636 6,857 0.27 -0.25 8 64 None
ARES Options Chain 182.76 Call 160.00 9/19 No 19.60 20.10 20.00 +3.87 +24.00% 12,600 2,466 0.00 1.00 8 61 None
NIO Options Chain 6.49 Call 7.00 11/21 Yes 0.68 0.69 0.68 +0.12 +21.43% 12,587 35,317 0.79 0.49 6 -6 None
BITF Options Chain 2.37 Call 2.50 9/19 No 0.26 0.27 0.27 +0.10 +58.83% 12,585 7,986 2.65 0.54 10 29 None
NVDA Options Chain 177.75 Call 175.00 9/26 No 5.80 5.95 5.84 -0.16 -2.67% 12,548 12,351 0.34 0.63 17 61 None
NVDA Options Chain 177.75 Call 185.00 10/17 No 4.25 4.30 4.25 -0.05 -1.17% 12,548 43,349 0.33 0.37 17 61 None
TSLA Options Chain 410.04 Call 407.50 9/19 No 12.65 12.80 12.71 % 12,491 0 0.66 0.55 8 58 None
AAL Options Chain 12.92 Call 13.00 9/19 No 0.10 0.11 0.11 -0.16 -59.26% 12,460 52,210 0.50 0.25 11 44 None
TSLA Options Chain 410.04 Call 400.00 11/21 Yes 47.75 47.95 47.86 +7.86 +19.65% 12,348 19,299 0.59 0.60 8 58 None
AI Options Chain 16.44 Call 18.50 9/19 No 0.17 0.19 0.18 +0.14 +350.00% 12,331 15,120 0.69 0.26 7 35 None
AI Options Chain 16.44 Call 16.50 9/19 No 1.14 1.20 1.11 +0.69 +164.29% 12,269 14,005 0.62 0.83 7 35 None
BITF Options Chain 2.37 Call 4.00 10/17 No 0.23 0.26 0.26 +0.09 +52.95% 12,255 857 2.10 0.35 10 29 None
GME Options Chain 24.93 Call 27.00 9/19 No 0.17 0.18 0.17 +0.04 +30.77% 12,238 11,657 0.59 0.22 16 39 None
HIMS Options Chain 55.50 Call 60.00 9/19 No 0.56 0.58 0.57 -0.53 -48.19% 12,235 10,293 1.04 0.19 12 43 None
PTON Options Chain 8.19 Call 8.50 9/19 No 0.16 0.18 0.16 +0.11 +220.00% 12,174 1,364 0.86 0.34 5 32 None
SOC Options Chain 22.01 Call 29.00 10/17 No 1.35 1.60 1.36 -0.39 -22.29% 12,102 1,052 1.35 0.31 3 19 None
TSLA Options Chain 410.04 Put 365.00 9/19 No 0.72 0.74 0.74 -1.40 -65.43% 12,101 6,301 0.72 -0.07 8 58 None
NXE Options Chain 8.44 Call 8.00 9/19 No 0.55 0.60 0.56 +0.43 +330.77% 12,061 22,158 0.96 0.74 7 28 None
TSM Options Chain 261.38 Call 235.00 9/19 No 26.15 26.50 24.95 +0.42 +1.72% 12,039 1,558 0.64 1.00 23 76
Dividend Stock List
WBD Options Chain 19.46 Call 21.00 9/19 No 0.38 0.42 0.40 -0.04 -9.10% 12,013 4,699 1.18 0.29 3 18 None
EQX Options Chain 10.61 Call 10.00 1/16 Yes 1.70 1.80 1.70 +0.15 +9.68% 11,983 48,666 0.50 0.69 7 45 None
TSLA Options Chain 410.04 Put 387.50 9/19 No 3.10 3.20 3.12 -4.73 -60.26% 11,962 2,094 0.66 -0.19 8 58 None
AAPL Options Chain 233.97 Call 245.00 9/26 No 1.04 1.11 1.08 +0.22 +25.59% 11,937 8,472 0.23 0.21 8 64 None
OPEN Options Chain 9.49 Put 6.50 9/19 No 0.06 0.08 0.06 -0.07 -53.85% 11,922 13,250 2.50 -0.06 6 25 None
MARA Options Chain 16.31 Put 15.50 9/19 No 0.20 0.21 0.22 +0.01 +4.77% 11,918 11,802 0.74 -0.25 12 59 None
JD Options Chain 33.67 Call 35.00 1/16 Yes 3.30 3.35 3.33 -0.07 -2.06% 11,906 45,372 0.47 0.52 19 34 None
META Options Chain 755.59 Call 840.00 9/19 No 0.32 0.33 0.32 +0.21 +190.91% 11,877 1,431 0.46 0.01 16 72 None
LUNR Options Chain 8.78 Call 9.50 9/19 No 0.14 0.16 0.13 0.00 0.00% 11,854 5,660 0.80 0.33 8 21 None
JD Options Chain 33.67 Call 40.00 9/19 No 0.07 0.08 0.08 -0.01 -11.12% 11,847 102,618 1.01 0.03 19 34 None
RKT Options Chain 21.10 Call 24.20 1/16 Yes 2.11 2.24 2.12 +0.02 +0.96% 11,836 110,408 0.72 0.43 8 46 None
AAPL Options Chain 233.97 Call 232.50 9/19 No 5.35 5.45 5.32 +1.39 +35.37% 11,819 19,230 0.26 0.75 8 64 None
ORCL Options Chain 302.14 Call 330.00 9/26 No 2.86 2.95 2.90 +1.70 +141.67% 11,788 1,416 0.54 0.20 8 62 None
BITF Options Chain 2.37 Call 3.00 9/26 No 0.21 0.24 0.22 +0.07 +46.67% 11,783 2,022 2.32 0.38 10 29 None
INTC Options Chain 24.08 Call 24.50 9/19 No 0.67 0.69 0.68 +0.31 +83.79% 11,737 12,936 0.51 0.60 4 45 None
GOOGL Options Chain 240.80 Put 235.00 9/19 No 0.37 0.38 0.37 -0.91 -71.10% 11,695 14,862 0.45 -0.10 13 69 None
WBD Options Chain 19.46 Call 20.00 9/19 No 0.72 0.74 0.73 +0.03 +4.29% 11,682 13,504 1.19 0.43 3 18 None
NXE Options Chain 8.44 Call 9.00 1/16 Yes 0.95 1.05 1.00 +0.45 +81.82% 11,679 29,686 0.60 0.51 7 28 None
BBAI Options Chain 5.09 Call 5.50 9/19 No 0.10 0.15 0.10 -0.03 -23.08% 11,635 13,987 1.27 0.29 4 21 None
AAL Options Chain 12.92 Call 13.00 10/17 No 0.52 0.55 0.52 -0.19 -26.77% 11,599 11,642 0.47 0.44 11 44 None
WU Options Chain 8.39 Call 8.00 9/19 No 0.35 0.40 0.37 -0.04 -9.76% 11,586 2,604 0.73 1.00 16 42 None
HOOD Options Chain 115.03 Call 115.00 9/19 No 2.95 3.00 2.97 -0.68 -18.63% 11,571 10,707 0.63 0.51 11 57 None
LYFT Options Chain 18.62 Call 20.00 9/19 No 0.76 0.91 0.90 +0.75 +500.00% 11,571 11,757 0.65 0.64 13 38 None
AMZN Options Chain 228.28 Put 230.00 9/19 No 2.31 2.34 2.34 -1.86 -44.29% 11,554 12,952 0.32 -0.41 14 65 None
MSTR Options Chain 331.44 Call 340.00 9/19 No 3.00 3.15 3.05 -2.45 -44.55% 11,489 50,364 0.54 0.27 6 75 None
IREN Options Chain 33.96 Call 35.00 9/19 No 3.10 3.20 3.15 +1.85 +142.31% 11,476 14,640 1.22 0.69 9 35 None
ATYR Options Chain 6.25 Put 4.00 9/19 No 2.95 3.00 2.97 +1.42 +91.62% 11,443 27,826 9.22 -1.00 3 16 None
IREN Options Chain 33.96 Call 38.00 9/19 No 1.58 1.67 1.67 +1.11 +198.22% 11,386 2,758 1.28 0.46 9 35 None
JD Options Chain 33.67 Call 36.00 10/17 No 1.20 1.25 1.20 -0.11 -8.40% 11,378 22,821 0.53 0.37 19 34 None
BA Options Chain 216.15 Call 220.00 9/19 No 1.29 1.40 1.33 -0.42 -24.00% 11,362 11,858 0.32 0.30 5 47 None
TSLA Options Chain 410.04 Call 437.50 9/19 No 3.30 3.40 3.38 % 11,316 0 0.71 0.21 8 58 None
ORCL Options Chain 302.14 Call 330.00 9/19 No 1.25 1.30 1.29 +0.81 +168.75% 11,311 6,461 0.69 0.12 8 62 None
TSLA Options Chain 410.04 Call 425.00 9/26 No 11.05 11.20 11.10 +3.65 +49.00% 11,303 1,572 0.60 0.40 8 58 None
GOOGL Options Chain 240.80 Put 245.00 9/19 No 1.44 1.49 1.45 -4.55 -75.84% 11,283 687 0.38 -0.23 13 69 None
SMR Options Chain 39.09 Call 37.50 9/19 No 2.37 2.76 2.50 +1.55 +163.16% 11,280 1,292 1.03 0.67 3 20 None
LAZR Options Chain 1.88 Call 2.50 9/19 No 0.05 0.06 0.05 +0.03 +150.00% 11,203 386 1.95 0.23 7 24 None
UBER Options Chain 98.85 Call 105.00 10/17 No 1.86 1.88 1.88 +0.82 +77.36% 11,183 19,774 0.34 0.31 12 63 None
PDD Options Chain 127.39 Call 135.00 9/19 No 0.29 0.30 0.30 +0.12 +66.67% 11,130 9,549 0.42 0.11 17 42 None
APLD Options Chain 18.69 Put 15.00 1/15 No 4.10 4.40 4.11 -0.24 -5.52% 11,096 472 0.85 -0.21 3 18 None
MSTR Options Chain 331.44 Call 350.00 9/19 No 1.35 1.40 1.37 -1.58 -53.56% 11,089 16,195 0.56 0.15 6 75 None
IREN Options Chain 33.96 Put 32.00 9/19 No 0.28 0.31 0.31 -0.60 -65.94% 11,012 877 1.27 -0.13 9 35 None
TSLA Options Chain 410.04 Call 550.00 9/19 No 0.07 0.09 0.08 -0.02 -20.00% 10,985 9,559 1.13 0.00 8 58 None
CORZ Options Chain 15.86 Call 22.00 12/19 Yes 0.74 0.90 0.84 +0.14 +20.00% 10,959 58,869 0.70 0.28 4 26 None
TSLA Options Chain 410.04 Call 550.00 10/17 No 2.81 2.87 2.81 +0.74 +35.75% 10,922 11,036 0.66 0.09 8 58 None
GME Options Chain 24.93 Call 30.00 9/19 No 0.06 0.07 0.06 -0.01 -14.29% 10,891 17,568 0.95 0.04 16 39 None
PFE Options Chain 23.97 Put 23.50 9/19 No 0.14 0.16 0.15 -0.02 -11.77% 10,867 2,888 0.34 -0.27 14 62 None
INTC Options Chain 24.08 Call 27.00 9/19 No 0.09 0.10 0.09 +0.03 +50.00% 10,865 30,020 0.67 0.13 4 45 None
AFRM Options Chain 83.26 Call 92.00 9/19 No 1.55 1.60 1.58 +1.12 +243.48% 10,842 10,296 0.69 0.36 6 47 None
OPEN Options Chain 9.49 Call 12.50 9/19 No 0.32 0.33 0.33 -0.06 -15.39% 10,821 1,760 2.88 0.23 6 25 None
CORZ Options Chain 15.86 Call 16.00 9/19 No 0.66 0.72 0.69 +0.17 +32.70% 10,805 29,356 0.72 0.63 4 26 None
SMR Options Chain 39.09 Call 40.50 9/19 No 1.07 1.15 1.12 +0.84 +300.00% 10,768 422 1.05 0.39 3 20 None
VALE Options Chain 10.83 Call 11.00 1/16 Yes 0.61 0.65 0.63 +0.09 +16.67% 10,768 57,315 0.26 0.52 10 61 None
TSM Options Chain 261.38 Call 160.00 9/19 No 100.85 101.70 100.25 -1.38 -1.36% 10,759 1,153 3.02 1.00 23 76
Dividend Stock List
GME Options Chain 24.93 Call 25.50 9/19 No 0.54 0.57 0.55 +0.24 +77.42% 10,711 7,256 0.48 0.54 16 39 None
GLW Options Chain 77.04 Put 75.00 9/19 No 0.17 0.25 0.21 -0.14 -40.00% 10,710 363 0.36 -0.15 9 57 None
NVDA Options Chain 177.75 Call 182.50 9/26 No 2.15 2.20 2.15 -0.16 -6.93% 10,705 4,552 0.32 0.33 17 61 None
PLTR Options Chain 171.21 Put 170.00 9/19 No 3.25 3.35 3.30 -0.40 -10.82% 10,697 6,624 0.55 -0.43 11 51 None
LULU Options Chain 159.87 Put 290.00 1/16 Yes 127.25 130.35 129.35 +0.20 +0.16% 10,680 1,516 0.67 -0.94 14 62 None
NVDA Options Chain 177.75 Put 168.00 9/19 No 0.45 0.46 0.45 -0.05 -10.00% 10,672 12,651 0.45 -0.13 17 61 None
PCG Options Chain 15.34 Put 14.50 9/19 No 0.04 0.05 0.04 -0.04 -50.00% 10,617 13,601 0.46 -0.13 11 60 None
MU Options Chain 157.23 Call 160.00 9/19 No 2.78 2.83 2.81 -0.27 -8.77% 10,613 8,531 0.56 0.42 17 68 None
FUBO Options Chain 4.27 Call 5.00 9/19 No 0.04 0.05 0.05 0.00 0.00% 10,601 10,492 1.22 0.16 10 28 None
NVDA Options Chain 177.75 Call 172.50 9/19 No 6.35 6.40 6.35 -0.18 -2.76% 10,531 12,767 0.40 0.78 17 61 None
SNAP Options Chain 7.46 Call 8.00 10/03 No 0.18 0.19 0.18 +0.04 +28.58% 10,525 10,497 0.57 0.32 6 34 None
TSLA Options Chain 410.04 Call 500.00 10/17 No 6.35 6.45 6.35 +1.65 +35.11% 10,492 6,378 0.63 0.18 8 58 None
AAL Options Chain 12.92 Call 15.00 11/21 Yes 0.33 0.34 0.34 -0.08 -19.05% 10,488 12,625 0.49 0.24 11 44 None
BMNR Options Chain 55.09 Call 60.00 11/21 No 9.10 9.30 9.19 -0.68 -6.89% 10,485 8,768 1.28 0.53 6 22 None
LYFT Options Chain 18.62 Call 30.00 11/21 Yes 0.39 0.43 0.42 +0.23 +121.06% 10,460 377 0.71 0.16 13 38 None
AAPL Options Chain 233.97 Call 250.00 11/21 Yes 5.15 5.25 5.15 +0.80 +18.40% 10,458 22,597 0.24 0.34 8 64 None
TSLA Options Chain 410.04 Call 412.50 9/19 No 10.30 10.35 10.30 % 10,412 0 0.66 0.49 8 58 None
WBD Options Chain 19.46 Put 15.00 1/16 No 0.54 0.73 0.72 +0.03 +4.35% 10,406 7,442 0.55 -0.18 3 18 None
PTON Options Chain 8.19 Call 8.50 9/26 No 0.26 0.27 0.26 +0.17 +188.89% 10,405 2,463 0.70 0.40 5 32 None
NVDA Options Chain 177.75 Call 197.50 9/26 No 0.20 0.21 0.21 -0.03 -12.50% 10,400 7,944 0.35 0.05 17 61 None
OPEN Options Chain 9.49 Call 11.50 9/19 No 0.44 0.46 0.45 -0.05 -10.00% 10,400 5,696 2.72 0.30 6 25 None
GOOGL Options Chain 240.80 Call 247.50 9/19 No 6.35 6.50 6.40 +5.18 +424.59% 10,399 6,359 0.38 0.69 13 69 None
SOUN Options Chain 14.19 Call 14.00 11/21 No 2.36 2.41 2.38 +0.03 +1.28% 10,380 109 0.92 0.61 3 17 None
GOOGL Options Chain 240.80 Call 265.00 9/19 No 0.68 0.72 0.70 +0.60 +600.00% 10,371 2,280 0.42 0.13 13 69 None
PLTR Options Chain 171.21 Put 167.50 9/19 No 2.31 2.34 2.31 -0.39 -14.45% 10,346 2,619 0.55 -0.33 11 51 None
NVDA Options Chain 177.75 Put 175.00 9/26 No 2.81 2.84 2.86 +0.02 +0.71% 10,325 9,905 0.34 -0.37 17 61 None
META Options Chain 755.59 Call 820.00 9/19 No 0.67 0.71 0.69 +0.35 +102.95% 10,288 6,839 0.40 0.04 16 72 None
LQDA Options Chain 25.99 Call 32.50 10/17 No 1.10 1.25 1.23 +0.17 +16.04% 10,264 36,563 0.93 0.29 4 40 None
TSLA Options Chain 410.04 Put 425.00 9/19 No 20.45 20.65 20.59 -12.18 -37.17% 10,259 2,231 0.68 -0.67 8 58 None
COMP Options Chain 9.35 Put 9.00 9/19 No 0.15 0.25 0.21 +0.04 +23.53% 10,246 32,742 0.83 -0.35 11 35 None
ACHR Options Chain 8.85 Call 9.50 9/19 No 0.18 0.19 0.19 +0.09 +90.00% 10,221 7,124 0.85 0.35 9 38 None
MSFT Options Chain 509.90 Call 512.50 9/19 No 6.60 6.75 6.66 +2.26 +51.37% 10,220 2,691 0.23 0.61 13 68 None
NVDA Options Chain 177.75 Put 160.00 9/19 No 0.17 0.18 0.17 -0.04 -19.05% 10,209 70,292 0.58 -0.04 17 61 None
ORCL Options Chain 302.14 Call 350.00 9/19 No 0.40 0.42 0.41 +0.22 +115.79% 10,186 9,253 0.79 0.04 8 62 None
TSLA Options Chain 410.04 Call 450.00 10/17 No 14.60 14.75 14.58 +3.63 +33.16% 10,183 9,758 0.59 0.34 8 58 None
TSLA Options Chain 410.04 Call 490.00 9/19 No 0.39 0.40 0.40 +0.02 +5.27% 10,149 3,133 0.88 0.04 8 58 None
NVDA Options Chain 177.75 Call 170.00 10/17 No 12.20 12.30 12.25 -0.06 -0.49% 10,140 29,354 0.35 0.70 17 61 None
MARA Options Chain 16.31 Call 35.00 1/16 Yes 0.48 0.52 0.51 +0.01 +2.00% 10,109 15,360 0.95 0.14 12 59 None
WULF Options Chain 10.49 Put 9.00 1/16 Yes 1.25 1.35 1.36 +0.13 +10.57% 10,095 3,830 0.91 -0.28 3 33 None
SOFI Options Chain 27.67 Put 25.50 9/26 No 0.37 0.40 0.38 -0.29 -43.29% 10,073 1,376 0.64 -0.20 8 49 None
ATYR Options Chain 6.25 Put 5.00 9/19 No 3.90 4.00 3.98 +1.78 +80.91% 10,073 18,029 0.00 -1.00 3 16 None
SOUN Options Chain 14.19 Put 14.00 11/21 No 2.06 2.14 2.08 -0.02 -0.96% 10,063 20 0.96 -0.39 3 17 None
SOFI Options Chain 27.67 Call 28.00 10/17 No 1.86 1.88 1.87 +0.54 +40.61% 10,059 13,291 0.60 0.52 8 49 None
ET Options Chain 17.45 Call 15.00 1/21 Yes 3.20 3.30 3.25 % 10,055 0 0.26 0.68 12 63 None
MSFT Options Chain 509.90 Call 525.00 9/19 No 1.58 1.61 1.58 +0.54 +51.93% 10,052 15,538 0.22 0.23 13 68 None
EOSE Options Chain 8.20 Call 9.00 10/17 No 0.66 0.67 0.67 +0.01 +1.52% 10,049 4,423 0.97 0.44 2 29 None
TMO Options Chain 474.46 Call 540.00 10/17 No 1.00 1.45 1.15 -0.85 -42.50% 10,045 10,316 0.28 0.07 12 62 None
AAPL Options Chain 233.97 Call 240.00 10/17 No 5.10 5.20 5.17 +0.97 +23.10% 10,041 33,200 0.22 0.46 8 64 None
GPRO Options Chain 2.07 Call 3.00 1/16 Yes 0.65 0.70 0.68 +0.18 +36.00% 10,033 8,401 1.63 0.56 11 20 None
AMD Options Chain 158.00 Put 160.00 9/19 No 2.63 2.66 2.64 -1.76 -40.00% 10,033 10,935 0.46 -0.45 12 57 None
GOOGL Options Chain 240.80 Call 250.00 10/17 No 10.70 10.85 10.80 +5.97 +123.61% 10,021 18,388 0.32 0.57 13 69 None
SOC Options Chain 22.01 Call 20.00 10/17 No 4.50 4.80 4.60 -0.94 -16.97% 10,018 1,930 1.43 0.67 3 19 None
TSLA Options Chain 410.04 Put 382.50 9/19 No 2.25 2.28 2.27 -3.70 -61.98% 9,988 1,229 0.67 -0.15 8 58 None
SOFI Options Chain 27.67 Put 26.50 9/19 No 0.33 0.34 0.36 -0.41 -53.25% 9,958 3,641 0.70 -0.26 8 49 None
RKLB Options Chain 54.04 Put 50.00 9/19 No 0.63 0.66 0.64 -0.38 -37.26% 9,925 1,539 0.95 -0.21 3 44 None
RUM Options Chain 7.65 Call 8.00 9/19 No 0.15 0.20 0.15 +0.08 +114.29% 9,919 816 1.00 0.35 8 25 None
SOUN Options Chain 14.19 Call 14.50 9/19 No 0.48 0.50 0.49 -0.03 -5.77% 9,913 7,510 1.06 0.45 3 17 None
WULF Options Chain 10.49 Call 11.00 10/17 No 0.87 0.90 0.89 -0.17 -16.04% 9,905 8,391 0.87 0.48 3 33 None
BABA Options Chain 155.00 Call 165.00 9/19 No 1.41 1.44 1.44 +0.21 +17.08% 9,860 4,379 0.58 0.25 17 41 None
U Options Chain 46.53 Call 50.00 10/17 No 2.83 2.91 2.86 +1.11 +63.43% 9,849 10,986 0.76 0.43 4 42 None
NVDA Options Chain 177.75 Put 160.00 9/26 No 0.47 0.48 0.48 +0.03 +6.67% 9,788 15,441 0.44 -0.09 17 61 None
TSLA Options Chain 410.04 Call 390.00 9/19 No 24.00 24.20 24.10 +9.00 +59.61% 9,788 12,261 0.66 0.78 8 58 None
ORCL Options Chain 302.14 Put 280.00 9/19 No 0.92 0.95 0.94 -1.65 -63.71% 9,780 5,371 0.60 -0.11 8 62 None
KVUE Options Chain 18.25 Call 19.00 11/21 No 1.00 1.08 1.00 -0.34 -25.38% 9,775 18,046 0.43 0.44 3 18 None
GOOGL Options Chain 240.80 Call 257.50 9/19 No 1.83 1.87 1.85 +1.57 +560.72% 9,763 5,628 0.38 0.30 13 69 None
WBD Options Chain 19.46 Call 22.00 9/19 No 0.16 0.23 0.22 -0.12 -35.30% 9,733 2,913 1.20 0.17 3 18 None
SOUN Options Chain 14.19 Call 15.50 9/19 No 0.24 0.26 0.25 -0.03 -10.72% 9,718 4,602 1.17 0.27 3 17 None
BITF Options Chain 2.37 Call 7.50 1/16 Yes 0.46 0.48 0.47 +0.13 +38.24% 9,708 31,260 2.09 0.37 10 29 None
FUBO Options Chain 4.27 Call 4.50 9/19 No 0.11 0.13 0.13 0.00 0.00% 9,706 13,289 0.96 0.41 10 28 None
OPEN Options Chain 9.49 Call 21.00 9/26 No 0.16 0.18 0.17 -0.10 -37.04% 9,678 3,689 2.90 0.09 6 25 None
UNH Options Chain 347.89 Call 350.00 9/19 No 5.15 5.30 5.21 -2.14 -29.12% 9,674 11,010 0.41 0.47 13 67 None
RKT Options Chain 21.10 Put 24.20 1/16 Yes 5.65 5.80 5.73 +0.23 +4.19% 9,670 111,329 0.72 -0.57 8 46 None
PLTR Options Chain 171.21 Call 177.50 9/19 No 1.68 1.70 1.71 -0.54 -24.00% 9,650 11,450 0.56 0.28 11 51 None
SIRI Options Chain 23.44 Call 24.50 9/19 No 0.08 0.11 0.11 0.00 0.00% 9,634 1,315 0.42 0.19 7 63 None
AMZN Options Chain 228.28 Call 237.50 9/26 No 2.20 2.25 2.17 +0.68 +45.64% 9,615 1,929 0.28 0.31 14 65 None
TSLA Options Chain 410.04 Call 410.00 9/26 No 16.85 17.00 16.90 +5.55 +48.90% 9,608 3,550 0.58 0.53 8 58 None
MU Options Chain 157.23 Call 170.00 9/19 No 0.85 0.90 0.86 -0.17 -16.51% 9,570 2,982 0.67 0.16 17 68 None
LULU Options Chain 159.87 Put 250.00 9/19 No 87.55 90.60 89.30 -1.80 -1.98% 9,545 1,011 2.39 -1.00 14 62 None
NVDA Options Chain 177.75 Put 166.00 9/19 No 0.34 0.35 0.34 -0.03 -8.11% 9,537 10,250 0.48 -0.10 17 61 None
CRWV Options Chain 111.65 Call 130.00 10/17 No 8.40 8.55 8.52 +3.43 +67.39% 9,499 11,203 0.84 0.44 3 22 None
RIOT Options Chain 16.68 Call 16.50 9/26 No 0.99 1.03 1.01 +0.37 +57.82% 9,457 642 0.78 0.56 8 48 None
RIOT Options Chain 16.68 Call 16.00 9/19 No 0.96 1.01 0.99 +0.39 +65.00% 9,454 13,582 0.84 0.69 8 48 None
AFRM Options Chain 83.26 Call 92.00 10/03 No 3.65 4.05 3.60 +2.09 +138.42% 9,423 41 0.60 0.45 6 47 None
TSLA Options Chain 410.04 Put 392.50 9/19 No 4.20 4.30 4.25 -5.80 -57.72% 9,419 2,351 0.65 -0.24 8 58 None
RIOT Options Chain 16.68 Call 16.50 9/19 No 0.68 0.71 0.68 +0.26 +61.91% 9,411 2,074 0.86 0.57 8 48 None
NXE Options Chain 8.44 Call 9.00 9/19 No 0.10 0.15 0.13 +0.11 +550.00% 9,409 4,331 0.94 0.23 7 28 None
KHC Options Chain 26.13 Call 26.50 9/19 No 0.05 0.07 0.05 -0.13 -72.23% 9,354 1,028 0.29 0.15 6 59 None
PLTR Options Chain 171.21 Put 155.00 9/19 No 0.36 0.38 0.37 -0.11 -22.92% 9,342 14,622 0.66 -0.08 11 51 None
INTC Options Chain 24.08 Call 26.50 9/19 No 0.13 0.14 0.13 +0.05 +62.50% 9,335 9,469 0.61 0.17 4 45 None
TSLA Options Chain 410.04 Put 422.50 9/19 No 18.65 18.85 19.13 % 9,333 0 0.67 -0.64 8 58 None
OKLO Options Chain 95.68 Put 83.00 9/19 No 0.86 1.01 0.96 -2.73 -73.99% 9,331 171 1.30 -0.14 3 21 None
PLTR Options Chain 171.21 Call 167.50 9/19 No 6.10 6.20 6.15 -0.55 -8.21% 9,312 5,142 0.56 0.67 11 51 None
SOFI Options Chain 27.67 Put 26.00 9/19 No 0.22 0.23 0.22 -0.35 -61.41% 9,301 6,399 0.72 -0.19 8 49 None
META Options Chain 755.59 Call 760.00 9/19 No 13.55 13.75 13.54 +4.09 +43.28% 9,284 3,302 0.33 0.59 16 72 None
GOOG Options Chain 241.38 Put 245.00 9/19 No 1.40 1.43 1.41 -3.97 -73.80% 9,277 418 0.39 -0.22 13 69 None
TSLA Options Chain 410.04 Put 402.50 9/19 No 7.50 7.60 7.60 -8.09 -51.57% 9,244 325 0.65 -0.38 8 58 None
AAPL Options Chain 233.97 Call 230.00 9/19 No 7.35 7.50 7.47 +1.87 +33.40% 9,209 45,776 0.27 0.84 8 64 None
SIRI Options Chain 23.44 Call 25.00 9/19 No 0.03 0.06 0.04 -0.01 -20.00% 9,207 12,431 0.44 0.10 7 63 None
NVDA Options Chain 177.75 Call 200.00 3/20 Yes 12.70 12.80 12.75 +0.05 +0.40% 9,198 30,460 0.38 0.42 17 61 None
NVDA Options Chain 177.75 Put 180.00 9/19 No 3.75 3.80 3.80 -0.15 -3.80% 9,193 26,335 0.35 -0.63 17 61 None
PLTR Options Chain 171.21 Call 185.00 9/19 No 0.56 0.57 0.57 -0.32 -35.96% 9,190 18,132 0.59 0.12 11 51 None
NIO Options Chain 6.49 Call 6.00 11/21 Yes 1.08 1.10 1.10 +0.20 +22.23% 9,186 31,982 0.75 0.66 6 -6 None
AFRM Options Chain 83.26 Call 102.00 10/03 No 1.16 1.61 1.18 +0.72 +156.53% 9,184 9 0.61 0.18 6 47 None
MARA Options Chain 16.31 Put 15.00 9/19 No 0.10 0.11 0.10 -0.04 -28.58% 9,165 25,237 0.77 -0.16 12 59 None
TSLA Options Chain 410.04 Call 457.50 9/19 No 1.36 1.38 1.42 % 9,158 0 0.76 0.10 8 58 None
RKLB Options Chain 54.04 Call 56.00 9/19 No 1.17 1.27 1.22 -0.14 -10.30% 9,144 780 0.90 0.37 3 44 None
APLD Options Chain 18.69 Call 20.00 9/19 No 0.59 0.64 0.60 +0.12 +25.00% 9,142 12,285 1.10 0.42 3 18 None
OKLO Options Chain 95.68 Call 110.00 9/19 No 1.48 1.55 1.55 +1.43 +1,191.67% 9,137 2,627 1.46 0.19 3 21 None
TSLA Options Chain 410.04 Put 372.50 9/19 No 1.15 1.18 1.17 -2.22 -65.49% 9,118 3,173 0.69 -0.09 8 58 None
AFRM Options Chain 83.26 Call 102.00 9/19 No 0.22 0.25 0.23 +0.13 +130.00% 9,115 9,146 0.82 0.07 6 47 None
BITF Options Chain 2.37 Call 0.50 1/15 Yes 2.05 2.19 2.04 +0.17 +9.10% 9,112 3,640 1.69 0.97 10 29 None
AMZN Options Chain 228.28 Call 260.00 5/15 Yes 14.85 15.00 14.91 +1.81 +13.82% 9,095 357 0.30 0.41 14 65 None
HOOD Options Chain 115.03 Put 110.00 9/19 No 1.20 1.23 1.21 -0.37 -23.42% 9,063 18,046 0.65 -0.25 11 57 None
AMD Options Chain 158.00 Call 180.00 9/19 No 0.11 0.12 0.12 -0.03 -20.00% 9,059 19,209 0.57 0.03 12 57 None
TLRY Options Chain 1.18 Call 1.50 9/19 No 0.01 0.02 0.02 0.00 0.00% 9,058 48,572 1.85 0.16 9 30 None
ORCL Options Chain 302.14 Put 290.00 9/19 No 2.62 2.68 2.66 -3.30 -55.37% 9,048 5,384 0.59 -0.23 8 62 None
WBD Options Chain 19.46 Call 25.00 1/16 No 0.41 0.42 0.38 -0.05 -11.63% 9,044 19,152 0.38 0.20 3 18 None
NIO Options Chain 6.49 Call 15.00 1/16 Yes 0.18 0.22 0.20 +0.05 +33.34% 9,043 50,121 1.01 0.12 6 -6 None
AMZN Options Chain 228.28 Call 240.00 10/17 No 4.15 4.25 4.15 +0.95 +29.69% 9,032 22,128 0.26 0.35 14 65 None
MSFT Options Chain 509.90 Call 530.00 9/19 No 0.77 0.79 0.78 +0.21 +36.85% 9,018 31,625 0.23 0.13 13 68 None
TSLA Options Chain 410.04 Call 427.50 9/19 No 5.30 5.35 5.30 % 8,993 0 0.68 0.31 8 58 None
MSFT Options Chain 509.90 Call 527.50 9/19 No 1.11 1.16 1.13 +0.36 +46.76% 8,992 2,004 0.22 0.18 13 68 None
SBSW Options Chain 8.82 Put 8.00 10/17 No 0.20 0.30 0.27 -0.03 -10.00% 8,987 3,047 0.56 -0.24 9 37 None
OKLO Options Chain 95.68 Put 70.00 9/19 No 0.12 0.21 0.16 -0.18 -52.95% 8,973 12,063 1.59 -0.02 3 21 None
TSM Options Chain 261.38 Call 155.00 9/19 No 106.00 106.55 104.75 +20.55 +24.41% 8,970 980 2.55 1.00 23 76
Dividend Stock List
OKLO Options Chain 95.68 Call 81.00 9/19 No 14.85 15.40 14.50 +10.10 +229.55% 8,947 9,094 1.10 0.89 3 21 None
NIO Options Chain 6.49 Call 7.50 9/19 No 0.04 0.05 0.04 +0.02 +100.00% 8,947 12,563 1.14 0.13 6 -6 None
VALE Options Chain 10.83 Put 10.00 12/17 Yes 1.42 1.48 1.43 -0.12 -7.75% 8,934 16,938 0.34 -0.30 10 61 None
COIN Options Chain 323.04 Call 330.00 9/19 No 6.80 7.00 6.90 +0.65 +10.40% 8,925 6,331 0.60 0.46 14 64 None
WBD Options Chain 19.46 Call 25.00 9/19 No 0.03 0.04 0.04 -0.08 -66.67% 8,889 3,410 1.24 0.04 3 18 None
RKT Options Chain 21.10 Call 25.00 9/19 No 0.10 0.14 0.11 +0.03 +37.50% 8,858 2,659 1.22 0.08 8 46 None