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
VFC Options Chain 19.32 Put 14.00 3/19 No 0.35 0.43 0.40 -0.10 -20.00% 22,403 90,783 0.53 -0.13 11 41 None
TSLA Options Chain 400.21 Call 410.00 11/04 No 5.00 5.10 5.02 +0.52 +11.56% 19,826 1,873 0.64 0.39 7 56 None
TSLA Options Chain 400.21 Call 420.00 11/04 No 2.10 2.15 2.13 +0.10 +4.93% 18,517 1,875 0.62 0.21 7 56 None
TSLA Options Chain 400.21 Call 420.00 11/06 No 3.95 4.05 4.00 +0.78 +24.23% 18,478 8,099 0.58 0.27 7 56 None
TSLA Options Chain 400.21 Call 415.00 11/04 No 3.30 3.40 3.35 +0.30 +9.84% 18,243 1,216 0.63 0.29 7 56 None
TSLA Options Chain 400.21 Call 410.00 11/06 No 7.40 7.50 7.45 +1.30 +21.14% 16,505 9,718 0.60 0.42 7 56 None
TSLA Options Chain 400.21 Put 400.00 11/04 No 5.95 6.10 6.04 -2.66 -30.58% 15,934 1,549 0.66 -0.41 7 56 None
XP Options Chain 14.08 Put 22.00 11/20 Yes 7.70 8.20 7.60 0.00 0.00% 15,910 28,639 1.54 -1.00 12 48 None
WULF Options Chain 11.80 Call 11.00 11/20 Yes 1.24 1.29 1.25 -0.47 -27.33% 15,686 15,647 1.35 0.55 2 37 None
TSM Options Chain 399.78 Call 480.00 3/19 No 12.40 14.00 13.50 -0.24 -1.75% 15,063 1,280 0.37 0.27 20 62
Dividend Stock List
TSM Options Chain 399.78 Call 560.00 3/19 No 3.55 4.05 3.70 -0.30 -7.50% 15,045 1,940 0.37 0.10 20 62
Dividend Stock List
TLRY Options Chain 2.55 Call 3.00 11/06 No 0.01 0.02 0.02 0.00 0.00% 14,499 21,342 1.21 0.10 13 39 None
TSLA Options Chain 400.21 Call 405.00 11/04 No 7.20 7.30 7.21 +0.91 +14.45% 13,417 1,099 0.65 0.49 7 56 None
TSLA Options Chain 400.21 Call 440.00 11/06 No 0.87 0.90 0.89 +0.04 +4.71% 13,300 2,635 0.57 0.08 7 56 None
OPEN Options Chain 1.80 Call 2.00 11/06 Yes 0.06 0.07 0.06 -0.01 -14.29% 12,836 6,089 1.67 0.37 7 29 None
TSLA Options Chain 400.21 Call 425.00 11/06 No 2.78 2.84 2.83 +0.56 +24.67% 11,461 7,778 0.57 0.21 7 56 None
WMT Options Chain 123.50 Call 130.00 11/06 No 0.80 0.85 0.82 +0.63 +331.58% 11,320 995 0.32 0.30 8 55 None
TRIP Options Chain 9.44 Put 8.00 1/15 Yes 0.35 0.45 0.40 -0.07 -14.90% 11,295 43,871 0.61 -0.24 13 37 None
TSLA Options Chain 400.21 Put 380.00 11/06 No 2.68 2.74 2.72 -0.83 -23.38% 11,071 6,777 0.66 -0.17 7 56 None
TSLA Options Chain 400.21 Call 425.00 11/04 No 1.28 1.32 1.32 -0.05 -3.65% 10,685 1,374 0.62 0.14 7 56 None
TSLA Options Chain 400.21 Call 410.00 11/27 No 16.50 16.75 16.25 +2.20 +15.66% 10,526 1,556 0.45 0.48 7 56 None
TSLA Options Chain 400.21 Call 430.00 11/06 No 1.91 1.96 1.93 +0.28 +16.97% 10,511 3,375 0.57 0.16 7 56 None
TSLA Options Chain 400.21 Put 150.00 11/06 No 0.00 0.02 0.01 0.00 0.00% 10,446 15,218 0.00 0.00 7 56 None
XYL Options Chain 96.30 Call 95.00 11/20 No 3.70 4.10 3.77 +2.07 +121.77% 10,426 10,373 0.42 0.56 13 54 None
TSLA Options Chain 400.21 Put 400.00 11/20 No 14.90 15.10 15.00 -1.25 -7.70% 10,211 6,681 0.48 -0.43 7 56 None
VALE Options Chain 11.47 Call 14.00 1/15 No 0.06 0.09 0.07 -0.02 -22.23% 10,187 6,105 0.34 0.12 8 41 None
TSLA Options Chain 400.21 Put 410.00 11/04 No 10.90 11.15 11.11 -3.79 -25.44% 10,086 135 0.64 -0.61 7 56 None
USAS Options Chain 2.88 Call 3.50 12/18 Yes 0.10 0.20 0.20 +0.09 +81.82% 10,050 10,171 0.81 0.34 7 38 None
USAS Options Chain 2.88 Put 2.50 12/18 Yes 0.05 0.20 0.05 -0.07 -58.34% 10,000 10,116 0.75 -0.25 7 38 None
TSLA Options Chain 400.21 Put 405.00 11/04 No 8.15 8.40 8.40 -3.60 -30.00% 9,921 419 0.65 -0.51 7 56 None
TSLA Options Chain 400.21 Put 400.00 11/06 No 8.25 8.40 8.30 -2.14 -20.50% 9,820 4,592 0.60 -0.43 7 56 None
UAL Options Chain 109.37 Call 120.00 12/18 No 3.60 3.95 3.83 +1.63 +74.10% 9,756 18,857 0.48 0.34 10 58 None
WULF Options Chain 11.80 Call 12.00 11/20 Yes 0.86 0.90 0.86 -0.42 -32.82% 9,717 12,689 1.34 0.43 2 37 None
WULF Options Chain 11.80 Put 13.00 12/18 Yes 3.00 3.10 2.94 +0.30 +11.37% 9,317 14,104 1.10 -0.59 2 37 None
WULF Options Chain 11.80 Call 12.00 1/15 Yes 1.56 1.70 1.64 -0.66 -28.70% 9,131 26,134 1.04 0.52 2 37 None
USAR Options Chain 8.90 Put 8.00 12/18 No 0.72 0.75 0.75 +0.16 +27.12% 9,093 11,361 0.96 -0.31 3 16 None
TSLA Options Chain 400.21 Call 405.00 11/06 No 9.70 9.85 9.71 +1.66 +20.63% 9,088 3,643 0.60 0.50 7 56 None
UAL Options Chain 109.37 Call 135.00 12/18 No 0.86 1.12 0.98 +0.47 +92.16% 9,087 18,110 0.46 0.12 10 58 None
WULF Options Chain 11.80 Call 12.00 3/19 Yes 2.24 2.34 2.24 -0.46 -17.04% 9,037 8,211 0.99 0.57 2 37 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
TSLA Options Chain 400.21 Call 400.00 11/04 No 9.80 10.20 10.03 +1.38 +15.96% 8,654 1,213 0.66 0.59 7 56 None
TSLA Options Chain 400.21 Put 407.50 11/04 No 9.45 9.80 9.65 -5.23 -35.15% 8,558 96 0.65 -0.56 7 56 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
TSLA Options Chain 400.21 Call 400.00 11/06 No 12.30 12.60 12.42 +1.82 +17.17% 8,133 8,055 0.62 0.57 7 56 None
TSLA Options Chain 400.21 Call 400.00 11/20 No 19.60 19.95 19.87 +2.84 +16.68% 8,108 24,227 0.49 0.56 7 56 None
UPST Options Chain 23.14 Call 23.00 11/06 Yes 0.74 0.81 0.76 -0.84 -52.50% 8,055 167 1.56 0.36 9 46 None
TSLA Options Chain 400.21 Call 415.00 11/06 No 5.45 5.60 5.60 +1.17 +26.42% 8,005 6,442 0.59 0.34 7 56 None
TSLA Options Chain 400.21 Call 407.50 11/04 No 6.00 6.15 6.05 +0.66 +12.25% 7,931 502 0.64 0.44 7 56 None
TSLA Options Chain 400.21 Put 410.00 11/06 No 13.15 13.45 13.35 -2.90 -17.85% 7,893 368 0.58 -0.58 7 56 None
TSLA Options Chain 400.21 Call 412.50 11/04 No 4.05 4.20 4.10 +0.40 +10.82% 7,888 669 0.63 0.34 7 56 None
XP Options Chain 14.08 Put 29.00 11/20 Yes 14.70 15.30 15.20 +0.58 +3.97% 7,740 6,000 2.35 -1.00 12 48 None
XYL Options Chain 96.30 Call 100.00 11/20 No 1.35 1.70 1.51 +0.66 +77.65% 7,624 10,966 0.37 0.29 13 54 None
TSLA Options Chain 400.21 Call 435.00 11/06 No 1.31 1.33 1.34 +0.15 +12.61% 7,508 2,603 0.57 0.12 7 56 None
WSC Options Chain 19.26 Call 22.50 12/18 Yes 0.45 0.75 0.75 +0.30 +66.67% 7,504 7,537 0.58 0.29 5 40 None
XP Options Chain 14.08 Put 25.00 11/20 Yes 10.90 11.10 10.88 +0.23 +2.16% 7,503 7,471 1.64 -1.00 12 48 None
OPEN Options Chain 1.80 Call 2.00 12/18 Yes 0.20 0.24 0.24 +0.05 +26.32% 7,412 2,935 1.11 0.51 7 29 None
UPST Options Chain 23.14 Call 25.00 11/20 Yes 0.58 0.67 0.64 -0.36 -36.00% 7,222 1,633 0.92 0.27 9 46 None
TSLA Options Chain 400.21 Put 390.00 11/04 No 2.93 3.00 3.00 -1.85 -38.15% 7,152 1,230 0.69 -0.24 7 56 None
VFC Options Chain 19.32 Call 22.00 11/20 No 0.15 0.19 0.15 +0.07 +87.50% 6,954 12,874 0.51 0.15 11 41 None
TROW Options Chain 105.85 Put 100.00 11/20 No 0.85 1.25 1.05 -0.95 -47.50% 6,882 6,930 0.34 -0.22 17 60
Dividend Stock List
TSLA Options Chain 400.21 Put 390.00 11/06 No 4.80 4.95 4.87 -1.43 -22.70% 6,854 3,279 0.63 -0.29 7 56 None
WULF Options Chain 11.80 Call 16.00 11/20 Yes 0.15 0.17 0.12 -0.16 -57.15% 6,842 43,929 1.28 0.11 2 37 None
TSLA Options Chain 400.21 Call 430.00 11/04 No 0.77 0.80 0.78 -0.14 -15.22% 6,830 1,244 0.62 0.09 7 56 None
WHR Options Chain 29.76 Call 35.00 11/20 No 0.65 0.80 0.75 +0.31 +70.46% 6,675 10,287 0.67 0.27 13 49 None
XPEV Options Chain 9.60 Call 10.00 11/06 No 0.10 0.12 0.11 +0.08 +266.67% 6,595 2,072 0.66 0.28 11 31 None
TSLA Options Chain 400.21 Put 402.50 11/04 No 7.00 7.15 7.10 -2.95 -29.36% 6,541 654 0.66 -0.46 7 56 None
TSLA Options Chain 400.21 Call 450.00 11/06 No 0.40 0.42 0.41 -0.08 -16.33% 6,449 3,878 0.59 0.04 7 56 None
WMT Options Chain 123.50 Put 125.00 11/06 No 0.68 0.72 0.70 -2.00 -74.08% 6,433 135 0.32 -0.27 8 55 None
VFC Options Chain 19.32 Call 20.00 11/20 No 0.58 0.65 0.60 +0.30 +100.00% 6,355 12,537 0.49 0.42 11 41 None
WMT Options Chain 123.50 Call 127.00 11/06 No 2.04 2.19 2.16 +1.56 +260.00% 6,347 505 0.33 0.57 8 55 None
TSLA Options Chain 400.21 Put 380.00 11/04 No 1.37 1.42 1.40 -1.05 -42.86% 6,319 707 0.73 -0.12 7 56 None
WHR Options Chain 29.76 Call 37.50 11/20 No 0.20 0.45 0.30 +0.15 +100.00% 6,070 1,162 0.66 0.14 13 49 None
UPWK Options Chain 9.10 Put 10.00 11/20 Yes 0.90 1.10 1.04 -0.29 -21.81% 6,048 1,235 1.00 -0.50 10 44 None
WMT Options Chain 123.50 Put 100.00 11/20 Yes 0.07 0.09 0.08 -0.05 -38.47% 5,660 18,143 0.53 0.00 8 55 None
VST Options Chain 138.88 Call 150.00 11/06 Yes 0.97 1.20 1.02 -0.65 -38.93% 5,629 10,023 0.97 0.16 8 61 None
WMB Options Chain 75.25 Call 75.00 11/06 Yes 0.50 0.75 0.65 -0.55 -45.84% 5,574 39,232 0.64 0.22 9 63 None
WMT Options Chain 123.50 Call 128.00 11/06 No 1.58 1.67 1.59 +1.17 +278.58% 5,565 449 0.32 0.48 8 55 None
TSLA Options Chain 400.21 Put 395.00 11/04 No 4.25 4.35 4.35 -2.22 -33.79% 5,553 1,884 0.68 -0.32 7 56 None
OPEN Options Chain 1.80 Call 2.50 11/06 Yes 0.01 0.02 0.02 0.00 0.00% 5,527 7,520 1.95 0.06 7 29 None
TSLA Options Chain 400.21 Call 445.00 11/06 No 0.58 0.61 0.60 -0.02 -3.23% 5,517 1,215 0.58 0.06 7 56 None
TSLA Options Chain 400.21 Call 412.50 11/06 No 6.35 6.50 6.45 +1.23 +23.57% 5,506 7,325 0.59 0.38 7 56 None
TSLA Options Chain 400.21 Put 405.00 11/06 No 10.45 11.00 10.91 -2.09 -16.08% 5,427 1,980 0.61 -0.50 7 56 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
VST Options Chain 138.88 Call 145.00 11/06 Yes 1.77 2.03 1.90 -1.08 -36.25% 5,354 439 0.96 0.25 8 61 None
TSLA Options Chain 400.21 Call 402.50 11/04 No 8.50 8.65 8.55 +1.00 +13.25% 5,324 1,041 0.65 0.54 7 56 None
ZETA Options Chain 30.21 Call 35.00 11/20 Yes 1.11 1.47 1.37 -0.15 -9.87% 5,318 29,312 0.98 0.33 10 45 None
TSLA Options Chain 400.21 Call 990.00 1/15 No 0.08 0.13 0.10 -0.02 -16.67% 5,285 16,525 0.68 0.00 7 56 None
TSLA Options Chain 400.21 Put 385.00 11/04 No 2.01 2.06 2.02 -1.47 -42.12% 5,246 896 0.71 -0.17 7 56 None
WULF Options Chain 11.80 Call 15.00 3/19 Yes 1.42 1.49 1.55 -0.31 -16.67% 5,209 84,728 0.97 0.42 2 37 None
TSLA Options Chain 400.21 Put 387.50 11/06 No 4.15 4.30 4.25 -1.25 -22.73% 5,195 2,235 0.64 -0.25 7 56 None
TSLA Options Chain 400.21 Put 300.00 11/06 No 0.10 0.12 0.11 -0.04 -26.67% 5,188 3,769 1.18 0.00 7 56 None
TSLA Options Chain 400.21 Call 435.00 11/27 No 7.50 7.70 7.60 +1.60 +26.67% 5,162 1,033 0.43 0.27 7 56 None
VST Options Chain 138.88 Call 165.00 11/06 Yes 0.10 0.30 0.22 -0.02 -8.34% 5,128 5,922 1.03 0.03 8 61 None
TSLA Options Chain 400.21 Put 407.50 11/06 No 11.75 12.20 12.31 -2.39 -16.26% 5,098 1,121 0.60 -0.54 7 56 None
XP Options Chain 14.08 Call 20.00 1/15 Yes 0.10 0.15 0.18 +0.08 +80.00% 5,055 43,573 0.54 0.09 12 48 None
TSLA Options Chain 400.21 Put 395.00 11/06 No 6.35 6.50 6.45 -1.75 -21.35% 5,011 3,111 0.62 -0.35 7 56 None
UAA Options Chain 5.25 Call 5.00 1/21 Yes 1.40 1.50 1.44 +0.14 +10.77% 5,010 8,133 0.54 0.68 7 28 None
XP Options Chain 14.08 Put 27.00 11/20 Yes 12.60 13.20 13.10 +0.65 +5.23% 5,005 4,514 2.02 -1.00 12 48 None
WSC Options Chain 19.26 Call 22.50 11/20 Yes 0.30 0.50 0.55 +0.25 +83.34% 5,004 27,993 0.78 0.24 5 40 None
WSC Options Chain 19.26 Call 25.00 11/20 Yes 0.15 0.25 0.20 +0.15 +300.00% 5,002 20,072 0.88 0.11 5 40 None
UPST Options Chain 23.14 Call 32.50 12/18 Yes 0.06 0.36 0.22 -0.11 -33.34% 4,979 1,279 0.75 0.09 9 46 None
UPWK Options Chain 9.10 Call 10.00 11/20 Yes 0.65 0.85 0.80 +0.30 +60.00% 4,939 919 0.99 0.50 10 44 None
TROW Options Chain 105.85 Put 105.00 11/20 No 2.40 2.65 2.50 -1.14 -31.32% 4,786 360 0.31 -0.44 17 60
Dividend Stock List
WMT Options Chain 123.50 Call 126.00 11/06 No 2.64 2.82 2.76 +1.93 +232.53% 4,735 1,403 0.33 0.66 8 55 None
WULF Options Chain 11.80 Call 15.00 11/06 Yes 0.06 0.08 0.07 -0.05 -41.67% 4,679 8,102 1.97 0.07 2 37 None
TSCO Options Chain 35.32 Call 35.00 11/13 No 1.10 1.25 1.15 +0.63 +121.16% 4,617 122 0.40 0.58 9 57 None
TSLA Options Chain 400.21 Call 435.00 11/04 No 0.46 0.49 0.49 -0.14 -22.23% 4,599 325 0.64 0.06 7 56 None
TSLA Options Chain 400.21 Call 410.00 11/20 No 14.55 14.75 14.65 +2.30 +18.63% 4,581 5,676 0.48 0.47 7 56 None
TEM Options Chain 77.90 Call 100.00 11/20 No 1.28 1.47 1.37 +0.57 +71.25% 4,528 1,472 0.97 0.16 3 21 None
TSLA Options Chain 400.21 Put 100.00 1/19 No 3.00 3.50 3.25 +0.25 +8.34% 4,524 6,314 0.61 -0.02 7 56 None
TSLA Options Chain 400.21 Put 330.00 11/06 No 0.26 0.29 0.28 -0.01 -3.45% 4,518 2,036 0.95 0.00 7 56 None
UPST Options Chain 23.14 Call 22.00 11/06 Yes 1.10 1.17 1.15 -0.79 -40.73% 4,506 60 1.57 0.46 9 46 None
TSLA Options Chain 400.21 Call 407.50 11/06 No 8.50 8.60 8.50 +1.45 +20.57% 4,451 3,487 0.60 0.46 7 56 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
TSLA Options Chain 400.21 Put 397.50 11/04 No 5.05 5.15 5.10 -2.51 -32.99% 4,371 2,674 0.67 -0.36 7 56 None
WMT Options Chain 123.50 Call 126.00 11/13 No 3.45 3.70 3.53 +1.98 +127.75% 4,362 429 0.29 0.62 8 55 None
TSLA Options Chain 400.21 Call 450.00 11/20 No 3.25 3.35 3.35 +0.73 +27.87% 4,348 10,213 0.46 0.15 7 56 None
XFOR Options Chain 3.35 Call 5.00 3/19 Yes 0.25 0.85 0.40 +0.05 +14.29% 4,333 3,303 1.18 0.42 8 24 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
T Options Chain 21.45 Call 22.00 11/06 No 0.10 0.13 0.13 -0.03 -18.75% 4,320 8,875 0.34 0.25 9 60 None
UPS Options Chain 109.87 Call 112.00 11/06 No 0.44 0.58 0.54 +0.09 +20.00% 4,296 4,180 0.30 0.25 8 53 None
TSLA Options Chain 400.21 Put 392.50 11/04 No 3.55 3.60 3.55 -2.25 -38.80% 4,280 626 0.67 -0.28 7 56 None
TSLA Options Chain 400.21 Put 370.00 11/04 No 0.68 0.71 0.71 -0.55 -43.66% 4,243 2,604 0.80 -0.05 7 56 None
TSAT Options Chain 37.50 Call 40.00 4/16 No 8.20 9.30 8.62 -1.33 -13.37% 4,136 87 0.95 0.60 3 33 None
TSLA Options Chain 400.21 Put 375.00 11/06 No 1.98 2.03 2.00 -0.67 -25.10% 4,124 3,159 0.67 -0.13 7 56 None
TE Options Chain 2.56 Call 3.00 11/06 No 0.00 0.10 0.05 -0.05 -50.00% 4,097 7,204 1.75 0.15 3 15 None
WRBY Options Chain 23.80 Call 25.00 12/18 Yes 2.15 2.70 2.50 -0.45 -15.26% 4,081 32,967 0.83 0.51 13 43 None
TSM Options Chain 399.78 Call 435.00 11/06 No 0.51 0.62 0.58 -0.36 -38.30% 4,018 719 0.51 0.06 20 62
Dividend Stock List
XP Options Chain 14.08 Put 26.00 11/20 Yes 11.60 12.20 12.10 +1.60 +15.24% 4,000 3,871 1.93 -1.00 12 48 None
WULF Options Chain 11.80 Put 12.00 11/20 Yes 1.81 1.97 2.01 +0.46 +29.68% 3,856 22,282 1.26 -0.57 2 37 None
TSLA Options Chain 400.21 Call 422.50 11/04 No 1.65 1.69 1.67 +0.02 +1.22% 3,847 353 0.62 0.17 7 56 None
UPS Options Chain 109.87 Call 113.00 11/06 No 0.26 0.35 0.32 +0.03 +10.35% 3,832 174 0.30 0.16 8 53 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
TSLA Options Chain 400.21 Call 445.00 11/04 No 0.18 0.20 0.18 -0.18 -50.00% 3,759 189 0.67 0.02 7 56 None
WULF Options Chain 11.80 Call 14.00 11/06 Yes 0.12 0.15 0.13 -0.11 -45.84% 3,667 4,570 1.94 0.13 2 37 None
TSM Options Chain 399.78 Call 440.00 11/06 No 0.31 0.44 0.38 -0.26 -40.63% 3,655 2,254 0.52 0.04 20 62
Dividend Stock List
XOM Options Chain 187.00 Put 180.00 11/06 Yes 3.10 3.45 3.21 +2.42 +306.33% 3,639 2,684 0.44 -0.48 11 64 None
TSLA Options Chain 400.21 Call 417.50 11/04 No 2.65 2.71 2.68 +0.20 +8.07% 3,638 463 0.63 0.25 7 56 None
TSLA Options Chain 400.21 Call 450.00 11/13 No 1.69 1.74 1.72 +0.37 +27.41% 3,622 1,852 0.49 0.10 7 56 None
TSAT Options Chain 37.50 Put 35.00 4/16 No 7.30 8.50 7.98 +1.48 +22.77% 3,612 4 0.99 -0.32 3 33 None
TSLA Options Chain 400.21 Put 320.00 1/15 No 5.45 5.75 5.75 +0.20 +3.61% 3,578 11,851 0.49 -0.12 7 56 None
TEM Options Chain 77.90 Call 95.00 11/20 No 1.79 2.14 2.15 +1.05 +95.46% 3,568 2,254 0.95 0.22 3 21 None
UPST Options Chain 23.14 Call 24.00 11/06 Yes 0.48 0.54 0.51 -0.56 -52.34% 3,560 4,051 1.55 0.26 9 46 None
TDOC Options Chain 8.68 Call 9.00 11/06 No 0.11 0.17 0.08 -0.05 -38.47% 3,559 874 0.77 0.29 8 35 None
XPEV Options Chain 9.60 Call 10.00 11/20 Yes 0.35 0.38 0.35 +0.19 +118.75% 3,544 4,817 0.61 0.42 11 31 None
TSLA Options Chain 400.21 Call 500.00 12/18 No 2.65 2.76 2.64 +0.40 +17.86% 3,520 21,008 0.43 0.11 7 56 None
UPST Options Chain 23.14 Call 135.00 1/15 Yes 0.00 0.05 0.02 -0.01 -33.34% 3,512 6,697 1.43 0.00 9 46 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
TSLA Options Chain 400.21 Put 385.00 11/06 No 3.60 3.70 3.64 -1.15 -24.01% 3,451 2,975 0.64 -0.23 7 56 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
WMB Options Chain 75.25 Call 80.00 11/20 Yes 0.20 0.40 0.33 -0.32 -49.24% 3,425 29,901 0.39 0.11 9 63 None
WMT Options Chain 123.50 Put 120.00 11/06 No 0.06 0.12 0.09 -0.47 -83.93% 3,422 3,250 0.35 -0.06 8 55 None
TSLA Options Chain 400.21 Put 412.50 11/04 No 12.50 13.15 12.86 -5.39 -29.54% 3,403 10 0.65 -0.66 7 56 None
UBER Options Chain 66.77 Call 70.00 11/06 Yes 1.21 1.29 1.25 +0.32 +34.41% 3,389 6,682 0.90 0.32 11 63 None
TSLA Options Chain 400.21 Call 397.50 11/06 No 13.80 14.10 13.90 +1.99 +16.71% 3,374 1,447 0.62 0.61 7 56 None
TDAY Options Chain 5.92 Put 6.00 1/15 No 0.60 0.75 0.70 +0.17 +32.08% 3,320 44 0.71 -0.39 3 22 None
WULF Options Chain 11.80 Call 15.00 11/27 Yes 0.29 0.34 0.34 -0.14 -29.17% 3,295 2,112 1.18 0.20 2 37 None
TSLA Options Chain 400.21 Put 200.00 11/06 No 0.01 0.02 0.02 -0.03 -60.00% 3,293 514 2.15 0.00 7 56 None
WMT Options Chain 123.50 Call 125.00 11/06 No 3.35 3.60 3.55 +2.35 +195.84% 3,262 2,251 0.35 0.73 8 55 None
TSLA Options Chain 400.21 Call 440.00 11/04 No 0.28 0.30 0.30 -0.17 -36.17% 3,226 598 0.65 0.03 7 56 None
TSLA Options Chain 400.21 Call 402.50 11/06 No 11.00 11.15 11.00 +1.75 +18.92% 3,223 5,017 0.60 0.54 7 56 None
TSLA Options Chain 400.21 Call 850.00 11/20 No 0.01 0.04 0.02 -0.02 -50.00% 3,223 823 1.04 0.00 7 56 None
TSLA Options Chain 400.21 Call 427.50 11/04 No 0.99 1.02 1.01 -0.15 -12.94% 3,216 1,255 0.62 0.12 7 56 None
TSLA Options Chain 400.21 Put 382.50 11/04 No 1.66 1.70 1.69 -1.28 -43.10% 3,197 396 0.72 -0.14 7 56 None
TSLA Options Chain 400.21 Call 405.00 11/20 No 17.00 17.20 17.00 +2.60 +18.06% 3,197 4,627 0.48 0.52 7 56 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
WMT Options Chain 123.50 Put 126.00 11/06 No 0.96 1.00 0.96 -2.33 -70.83% 3,139 52 0.32 -0.34 8 55 None
TSLA Options Chain 400.21 Call 415.00 11/20 No 12.35 12.55 12.40 +2.05 +19.81% 3,135 3,966 0.47 0.43 7 56 None
TSLA Options Chain 400.21 Call 420.00 11/20 No 10.45 10.60 10.50 +1.85 +21.39% 3,101 9,455 0.47 0.38 7 56 None
ZCSH Options Chain 35.38 Call 60.00 12/18 No 0.40 1.10 0.40 -0.79 -66.39% 3,088 3,453 1.26 0.07 3 19 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
WSC Options Chain 19.26 Call 20.00 12/18 Yes 1.35 1.55 1.55 +0.48 +44.86% 3,079 24,240 0.62 0.50 5 40 None
XOM Options Chain 187.00 Call 210.00 2/19 Yes 2.80 3.30 3.10 -1.42 -31.42% 3,058 891 0.30 0.20 11 64 None
TSLA Options Chain 400.21 Call 437.50 11/06 No 1.06 1.10 1.03 +0.01 +0.98% 3,036 647 0.57 0.10 7 56 None
TSM Options Chain 399.78 Put 300.00 1/21 No 20.20 21.20 20.00 +0.60 +3.10% 3,008 1,444 0.42 -0.17 20 62
Dividend Stock List
TSM Options Chain 399.78 Call 700.00 1/21 No 11.90 12.85 13.00 -0.38 -2.84% 3,002 11 0.39 0.17 20 62
Dividend Stock List
WULF Options Chain 11.80 Put 9.00 12/18 Yes 0.79 0.84 0.83 +0.20 +31.75% 2,978 12,769 1.15 -0.25 2 37 None
TOST Options Chain 33.36 Put 32.00 11/06 Yes 1.12 1.37 1.18 -0.93 -44.08% 2,966 393 1.43 -0.34 13 48 None
XP Options Chain 14.08 Put 24.00 11/20 Yes 9.60 10.20 10.10 +0.50 +5.21% 2,963 2,188 1.75 -1.00 12 48 None
UPST Options Chain 23.14 Call 25.00 1/15 Yes 1.40 1.52 1.55 -0.65 -29.55% 2,959 2,908 0.69 0.37 9 46 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
TSLA Options Chain 400.21 Call 500.00 1/15 No 5.90 6.00 5.86 +0.92 +18.63% 2,950 30,214 0.42 0.17 7 56 None
WMT Options Chain 123.50 Put 124.00 11/13 No 1.01 1.09 1.02 -1.52 -59.85% 2,948 122 0.29 -0.27 8 55 None
WMT Options Chain 123.50 Call 130.00 11/13 No 1.58 1.65 1.62 +1.03 +174.58% 2,932 1,026 0.29 0.37 8 55 None
TSLA Options Chain 400.21 Call 410.00 11/13 No 11.35 11.55 11.53 +1.93 +20.11% 2,919 1,620 0.50 0.46 7 56 None
WULF Options Chain 11.80 Call 12.00 12/11 Yes 1.20 1.26 1.30 -0.72 -35.65% 2,915 6 1.16 0.47 2 37 None
TSLA Options Chain 400.21 Put 360.00 11/06 No 0.84 0.87 0.87 -0.23 -20.91% 2,906 4,333 0.73 -0.05 7 56 None
TSLA Options Chain 400.21 Call 397.50 11/04 No 11.20 11.75 11.50 +1.50 +15.00% 2,875 1,004 0.66 0.64 7 56 None
TSLA Options Chain 400.21 Put 375.00 11/04 No 0.95 0.99 0.97 -0.77 -44.26% 2,849 715 0.76 -0.08 7 56 None
TSLA Options Chain 400.21 Put 370.00 11/06 No 1.47 1.51 1.50 -0.50 -25.00% 2,822 3,822 0.69 -0.10 7 56 None
WULF Options Chain 11.80 Call 20.00 12/18 Yes 0.15 0.18 0.16 -0.07 -30.44% 2,821 77,219 1.13 0.10 2 37 None
WMT Options Chain 123.50 Put 110.00 1/15 Yes 1.07 1.25 1.15 -0.50 -30.31% 2,807 15,755 0.32 -0.12 8 55 None
UAL Options Chain 109.37 Call 120.00 11/20 No 1.46 1.70 1.53 +0.86 +128.36% 2,796 7,182 0.52 0.23 10 58 None
UBER Options Chain 66.77 Call 70.00 1/15 Yes 3.30 3.45 3.35 +0.53 +18.80% 2,787 12,005 0.37 0.44 11 63 None
WFC Options Chain 85.86 Call 88.00 11/20 No 1.02 1.16 1.11 +0.67 +152.28% 2,786 748 0.27 0.34 14 74 None
TSLA Options Chain 400.21 Call 420.00 12/18 No 18.90 19.15 19.05 +2.65 +16.16% 2,781 8,077 0.43 0.44 7 56 None
TSLA Options Chain 400.21 Put 387.50 11/04 No 2.42 2.48 2.47 -1.78 -41.89% 2,763 561 0.70 -0.20 7 56 None
UAMY Options Chain 2.92 Call 5.00 1/15 Yes 0.05 0.15 0.12 -0.01 -7.70% 2,710 7,560 1.08 0.17 7 30 None
WULF Options Chain 11.80 Call 14.50 11/06 Yes 0.09 0.11 0.09 -0.09 -50.00% 2,686 5,732 1.97 0.10 2 37 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
WMT Options Chain 123.50 Put 124.00 11/06 No 0.44 0.51 0.47 -1.51 -76.27% 2,679 860 0.33 -0.20 8 55 None
TSLA Options Chain 400.21 Call 432.50 11/04 No 0.60 0.62 0.62 -0.15 -19.49% 2,608 177 0.63 0.08 7 56 None
TTD Options Chain 12.55 Call 14.50 11/06 No 0.00 0.03 0.02 0.00 0.00% 2,595 778 0.87 0.03 12 38 None
WULF Options Chain 11.80 Put 11.00 12/18 Yes 1.73 1.77 1.83 +0.38 +26.21% 2,591 18,482 1.11 -0.43 2 37 None
TSLA Options Chain 400.21 Put 415.00 11/04 No 14.15 14.90 14.75 -4.60 -23.78% 2,584 40 0.65 -0.71 7 56 None
XOM Options Chain 187.00 Put 170.00 11/13 Yes 1.02 1.35 1.12 +0.74 +194.74% 2,565 462 0.39 -0.18 11 64 None
TSLA Options Chain 400.21 Call 450.00 1/15 No 15.20 15.55 15.41 +2.06 +15.44% 2,554 21,127 0.42 0.34 7 56 None
TSLA Options Chain 400.21 Put 300.00 11/04 No 0.06 0.08 0.07 -0.01 -12.50% 2,521 108 1.57 0.00 7 56 None
TEM Options Chain 77.90 Call 80.00 11/06 No 3.25 3.60 3.57 +1.67 +87.90% 2,519 634 1.20 0.48 3 21 None
TSLA Options Chain 400.21 Put 402.50 11/06 No 9.30 9.55 9.45 -2.12 -18.33% 2,489 1,482 0.61 -0.46 7 56 None
WMT Options Chain 123.50 Put 105.00 11/20 Yes 0.14 0.17 0.15 -0.10 -40.00% 2,459 16,037 0.48 -0.02 8 55 None
WULF Options Chain 11.80 Call 11.50 11/06 Yes 0.64 0.68 0.67 -0.34 -33.67% 2,446 541 1.96 0.44 2 37 None
WULF Options Chain 11.80 Put 10.50 11/06 Yes 0.68 0.71 0.70 +0.29 +70.74% 2,443 862 1.99 -0.39 2 37 None
TSLA Options Chain 400.21 Put 355.00 11/06 No 0.66 0.68 0.69 -0.17 -19.77% 2,428 1,643 0.76 -0.03 7 56 None
TSLA Options Chain 400.21 Call 430.00 11/20 No 7.25 7.40 7.25 +1.35 +22.89% 2,420 5,611 0.46 0.29 7 56 None
TSLA Options Chain 400.21 Call 422.50 11/06 No 3.30 3.40 3.36 +0.69 +25.85% 2,418 5,964 0.58 0.24 7 56 None
TSLA Options Chain 400.21 Call 420.00 11/09 No 4.90 5.05 4.90 +0.95 +24.06% 2,402 896 0.49 0.30 7 56 None
UPST Options Chain 23.14 Call 24.50 11/06 Yes 0.38 0.50 0.45 -0.42 -48.28% 2,379 159 1.58 0.22 9 46 None
UUUU Options Chain 7.39 Call 10.00 1/15 Yes 0.36 0.39 0.38 -0.07 -15.56% 2,372 20,400 0.81 0.27 5 38 None
TTD Options Chain 12.55 Call 13.50 11/06 No 0.08 0.10 0.09 +0.02 +28.58% 2,342 2,547 0.74 0.18 12 38 None
TSLA Options Chain 400.21 Put 380.00 11/20 No 7.90 8.00 7.96 -0.59 -6.91% 2,332 10,316 0.50 -0.27 7 56 None
XPEV Options Chain 9.60 Call 12.00 12/18 Yes 0.18 0.22 0.19 +0.08 +72.73% 2,319 150 0.63 0.18 11 31 None
UVSP Options Chain 41.28 Call 45.00 11/20 No 0.25 0.35 0.30 -4.60 -93.88% 2,314 2 0.42 0.24 14 48 None
UPBD Options Chain 22.50 Call 25.00 11/20 No 0.25 0.30 0.23 % 2,286 0 0.52 0.11 3 19 None
UBER Options Chain 66.77 Call 72.50 11/20 Yes 1.07 1.18 1.14 +0.28 +32.56% 2,272 7,661 0.52 0.26 11 63 None
TSLA Options Chain 400.21 Put 315.00 12/18 No 2.73 2.85 2.83 -0.22 -7.22% 2,271 5,583 0.53 -0.09 7 56 None
UUUU Options Chain 7.39 Call 8.50 11/06 Yes 0.06 0.09 0.09 -0.04 -30.77% 2,262 3,114 1.23 0.15 5 38 None
WMT Options Chain 123.50 Call 135.00 12/18 Yes 3.05 3.25 3.14 +1.36 +76.41% 2,241 7,238 0.32 0.34 8 55 None
WULF Options Chain 11.80 Call 13.50 11/06 Yes 0.17 0.21 0.17 -0.16 -48.49% 2,220 1,927 1.95 0.18 2 37 None
TSLA Options Chain 400.21 Put 350.00 11/06 No 0.53 0.55 0.56 -0.10 -15.16% 2,210 4,220 0.79 -0.02 7 56 None
WMT Options Chain 123.50 Call 135.00 11/20 Yes 2.03 2.17 2.12 +1.09 +105.83% 2,207 5,107 0.42 0.29 8 55 None
WULF Options Chain 11.80 Call 16.00 12/18 Yes 0.45 0.61 0.52 -0.10 -16.13% 2,186 28,505 1.17 0.23 2 37 None
TSLA Options Chain 400.21 Put 360.00 11/20 No 3.90 4.00 4.05 -0.20 -4.71% 2,180 9,495 0.54 -0.14 7 56 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
TTD Options Chain 12.55 Call 15.00 1/15 Yes 0.72 0.80 0.78 +0.07 +9.86% 2,167 13,367 0.69 0.34 12 38 None
TSLA Options Chain 400.21 Call 410.00 11/09 No 8.45 8.65 8.53 +1.55 +22.21% 2,165 465 0.51 0.43 7 56 None
TTD Options Chain 12.55 Call 14.00 11/06 No 0.03 0.05 0.04 +0.01 +33.34% 2,157 1,663 0.76 0.08 12 38 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
WMT Options Chain 123.50 Call 129.00 11/06 No 1.13 1.20 1.14 +0.77 +208.11% 2,147 109 0.32 0.38 8 55 None
TSLA Options Chain 400.21 Call 432.50 11/06 No 1.57 1.61 1.59 +0.15 +10.42% 2,136 729 0.57 0.13 7 56 None
WULF Options Chain 11.80 Call 15.00 12/18 Yes 0.60 0.63 0.58 -0.23 -28.40% 2,130 26,125 1.12 0.28 2 37 None
TSM Options Chain 399.78 Call 430.00 11/06 No 0.84 0.94 0.88 -0.56 -38.89% 2,127 2,063 0.51 0.09 20 62
Dividend Stock List
TSLA Options Chain 400.21 Call 420.00 11/13 No 7.45 7.60 7.60 +1.49 +24.39% 2,123 1,884 0.49 0.35 7 56 None
TSLA Options Chain 400.21 Call 417.50 11/06 No 4.65 4.75 4.70 +0.87 +22.72% 2,108 680 0.58 0.31 7 56 None
UAL Options Chain 109.37 Call 113.00 11/06 No 1.33 1.50 1.49 +1.23 +473.08% 2,102 251 0.62 0.32 10 58 None
TOST Options Chain 33.36 Put 28.00 11/06 Yes 0.20 0.31 0.31 -0.18 -36.74% 2,095 425 1.44 -0.10 13 48 None
ZETA Options Chain 30.21 Call 45.50 11/13 Yes 0.00 0.18 0.14 % 2,095 0 1.12 0.03 10 45 None
WULF Options Chain 11.80 Call 13.00 12/18 Yes 1.02 1.06 1.03 -0.34 -24.82% 2,094 16,149 1.14 0.41 2 37 None
XP Options Chain 14.08 Call 18.00 11/20 Yes 0.00 0.10 0.05 -0.05 -50.00% 2,080 3,446 0.79 0.05 12 48 None
TSLA Options Chain 400.21 Call 437.50 11/04 No 0.36 0.38 0.37 -0.19 -33.93% 2,075 359 0.64 0.05 7 56 None
TSLA Options Chain 400.21 Call 400.00 12/18 No 28.00 28.65 28.45 +3.15 +12.46% 2,069 12,614 0.44 0.57 7 56 None
TSLA Options Chain 400.21 Call 460.00 11/06 No 0.19 0.21 0.17 -0.12 -41.38% 2,067 1,228 0.61 0.02 7 56 None
WMT Options Chain 123.50 Call 135.00 11/06 No 0.10 0.11 0.10 +0.04 +66.67% 2,043 2,322 0.33 0.05 8 55 None
TSLA Options Chain 400.21 Put 397.50 11/06 No 7.25 7.40 7.65 -1.60 -17.30% 2,039 1,483 0.62 -0.39 7 56 None
TSLA Options Chain 400.21 Put 140.00 11/06 No 0.00 0.01 0.01 0.00 0.00% 2,033 22,318 0.00 0.00 7 56 None
TSLA Options Chain 400.21 Put 395.00 11/20 No 12.80 13.00 13.10 -0.85 -6.10% 2,031 1,490 0.49 -0.39 7 56 None
WMB Options Chain 75.25 Put 67.00 11/20 Yes 0.75 0.95 0.85 +0.34 +66.67% 2,025 304 0.40 -0.23 9 63 None
TEM Options Chain 77.90 Put 58.00 11/27 No 0.19 0.90 0.70 -0.78 -52.71% 2,012 12 0.83 -0.07 3 21 None
TLRY Options Chain 2.55 Call 3.00 11/13 No 0.03 0.04 0.04 0.00 0.00% 2,007 296 0.93 0.15 13 39 None
WULF Options Chain 11.80 Put 12.00 11/06 Yes 1.54 1.59 1.60 +0.57 +55.34% 2,007 2,640 1.95 -0.64 2 37 None
VFC Options Chain 19.32 Put 19.50 11/20 No 0.83 0.93 0.93 -1.61 -63.39% 2,001 1 0.50 -0.48 11 41 None
XOM Options Chain 187.00 Put 175.00 11/06 Yes 1.43 1.55 1.48 +1.22 +469.24% 1,992 1,237 0.47 -0.26 11 64 None
TSLA Options Chain 400.21 Put 415.00 11/06 No 16.00 16.50 17.02 -2.57 -13.12% 1,990 258 0.58 -0.66 7 56 None
TSLA Options Chain 400.21 Put 405.00 11/11 No 11.85 13.90 13.50 -2.60 -16.15% 1,973 192 0.49 -0.50 7 56 None
XOM Options Chain 187.00 Put 177.50 11/06 Yes 2.12 2.38 2.24 +1.76 +366.67% 1,970 834 0.45 -0.37 11 64 None
TSLA Options Chain 400.21 Call 440.00 11/13 No 2.84 2.91 2.86 +0.57 +24.90% 1,951 1,623 0.48 0.16 7 56 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
ZETA Options Chain 30.21 Call 41.00 11/20 Yes 0.35 0.49 0.42 +0.01 +2.44% 1,944 79 1.02 0.14 10 45 None
WMT Options Chain 123.50 Put 122.00 11/06 No 0.18 0.22 0.21 -0.90 -81.09% 1,941 1,281 0.33 -0.11 8 55 None
TRIP Options Chain 9.44 Put 9.00 11/06 Yes 0.30 0.45 0.35 -0.07 -16.67% 1,940 687 1.39 -0.36 13 37 None
TSLA Options Chain 400.21 Call 415.00 11/13 No 9.35 9.45 9.37 +1.97 +26.63% 1,938 828 0.49 0.40 7 56 None
UPST Options Chain 23.14 Put 19.00 11/06 Yes 0.51 0.61 0.55 +0.34 +161.91% 1,934 70 1.72 -0.23 9 46 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
TSLA Options Chain 400.21 Put 412.50 11/06 No 14.65 15.25 14.95 -3.40 -18.53% 1,932 79 0.60 -0.62 7 56 None
TEM Options Chain 77.90 Call 85.00 11/06 No 1.63 1.87 1.75 +0.75 +75.00% 1,931 783 1.20 0.30 3 21 None
VZ Options Chain 45.14 Put 44.50 11/06 No 0.28 0.37 0.33 -0.19 -36.54% 1,918 1,916 0.31 -0.35 7 64 None
TSLA Options Chain 400.21 Call 425.00 11/20 No 8.70 8.85 8.53 +1.41 +19.81% 1,916 3,484 0.46 0.34 7 56 None
WMT Options Chain 123.50 Put 123.00 11/06 No 0.30 0.33 0.31 -1.17 -79.06% 1,915 967 0.33 -0.15 8 55 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
WULF Options Chain 11.80 Put 10.00 11/06 Yes 0.48 0.51 0.52 +0.24 +85.72% 1,911 4,422 2.02 -0.31 2 37 None
TSLA Options Chain 400.21 Call 440.00 11/20 No 4.90 5.00 5.00 +1.10 +28.21% 1,892 6,026 0.46 0.21 7 56 None
TSLA Options Chain 400.21 Call 410.00 11/11 No 10.00 10.20 10.19 +1.89 +22.78% 1,877 208 0.50 0.44 7 56 None
XYZ Options Chain 76.00 Put 67.50 12/18 Yes 1.70 2.03 1.81 -0.41 -18.47% 1,859 2,462 0.54 -0.21 11 57 None
UBER Options Chain 66.77 Call 75.00 1/15 Yes 1.77 1.89 1.80 +0.26 +16.89% 1,845 12,969 0.37 0.28 11 63 None
VZ Options Chain 45.14 Call 46.00 11/06 No 0.22 0.27 0.30 +0.05 +20.00% 1,844 2,056 0.31 0.27 7 64 None
TSLA Options Chain 400.21 Put 305.00 11/04 No 0.07 0.09 0.09 -0.01 -10.00% 1,842 177 1.52 0.00 7 56 None
TSLA Options Chain 400.21 Call 405.00 11/13 No 13.75 13.95 13.93 +2.23 +19.06% 1,837 1,313 0.50 0.51 7 56 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
TSLA Options Chain 400.21 Put 405.00 11/13 No 14.30 14.75 14.41 -1.88 -11.55% 1,834 213 0.51 -0.49 7 56 None
TSLA Options Chain 400.21 Put 350.00 11/20 No 2.73 2.79 2.81 -0.18 -6.02% 1,824 11,320 0.56 -0.11 7 56 None
TSLA Options Chain 400.21 Call 500.00 11/20 No 0.54 0.57 0.54 +0.04 +8.00% 1,822 9,469 0.50 0.04 7 56 None
TSLA Options Chain 400.21 Put 305.00 11/20 No 0.65 0.68 0.63 -0.16 -20.26% 1,810 4,717 0.69 -0.03 7 56 None
ZTS Options Chain 83.14 Put 75.00 11/20 Yes 1.40 1.50 1.40 -0.80 -36.37% 1,808 1,041 0.61 -0.21 11 55 None
VFC Options Chain 19.32 Call 16.00 11/20 No 3.30 3.55 3.55 +1.10 +44.90% 1,804 4,127 0.80 0.96 11 41 None
TSLA Options Chain 400.21 Put 290.00 11/06 No 0.08 0.10 0.09 -0.05 -35.72% 1,801 990 1.27 0.00 7 56 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
XOM Options Chain 187.00 Put 160.00 2/19 Yes 4.20 4.75 4.20 +1.13 +36.81% 1,780 192 0.33 -0.23 11 64 None
VST Options Chain 138.88 Put 110.00 11/20 Yes 0.50 0.95 0.82 +0.35 +74.47% 1,779 12,377 0.67 -0.08 8 61 None
UPST Options Chain 23.14 Put 21.00 11/06 Yes 1.22 1.35 1.20 +0.60 +100.00% 1,778 284 1.66 -0.42 9 46 None
TSM Options Chain 399.78 Put 360.00 11/20 No 3.95 4.35 4.02 +1.05 +35.36% 1,764 10,797 0.52 -0.16 20 62
Dividend Stock List
TGT Options Chain 158.39 Call 170.00 11/06 No 0.10 0.15 0.15 +0.10 +200.00% 1,762 361 0.39 0.05 11 64 None
WMT Options Chain 123.50 Put 120.00 11/20 Yes 1.65 1.77 1.65 -1.19 -41.91% 1,759 5,147 0.42 -0.23 8 55 None
USAR Options Chain 8.90 Call 10.50 11/06 No 0.04 0.07 0.04 -0.13 -76.48% 1,759 1,596 1.22 0.10 3 16 None
T Options Chain 21.45 Call 21.50 11/06 No 0.28 0.32 0.34 +0.02 +6.25% 1,748 2,164 0.35 0.49 9 60 None
TOST Options Chain 33.36 Put 31.00 11/06 Yes 0.79 1.00 0.90 -0.64 -41.56% 1,744 675 1.43 -0.27 13 48 None
XOM Options Chain 187.00 Call 190.00 11/06 Yes 0.40 0.50 0.48 -1.55 -76.36% 1,744 2,860 0.42 0.11 11 64 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
TSLA Options Chain 400.21 Put 365.00 11/04 No 0.51 0.53 0.52 -0.45 -46.40% 1,742 1,093 0.83 -0.03 7 56 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
TSLA Options Chain 400.21 Put 350.00 11/04 No 0.26 0.28 0.29 -0.13 -30.96% 1,733 847 0.99 0.00 7 56 None
WMT Options Chain 123.50 Put 127.00 11/06 No 1.32 1.38 1.37 -2.63 -65.75% 1,726 70 0.32 -0.43 8 55 None
WMT Options Chain 123.50 Call 135.00 11/27 Yes 2.23 2.45 2.30 +1.09 +90.09% 1,720 173 0.37 0.30 8 55 None
USAR Options Chain 8.90 Call 10.00 11/06 No 0.08 0.10 0.10 -0.21 -67.75% 1,715 1,151 1.13 0.18 3 16 None
TSLA Options Chain 400.21 Put 377.50 11/04 No 1.14 1.18 1.18 -0.88 -42.72% 1,712 295 0.75 -0.10 7 56 None
WMB Options Chain 75.25 Call 79.00 11/06 Yes 0.05 0.25 0.15 -0.42 -73.69% 1,707 42 0.63 0.05 9 63 None
TSLA Options Chain 400.21 Put 377.50 11/06 No 2.30 2.36 2.35 -0.77 -24.68% 1,704 705 0.66 -0.15 7 56 None
VALE Options Chain 11.47 Call 11.50 11/06 No 0.13 0.18 0.16 -0.04 -20.00% 1,700 3,934 0.45 0.42 8 41 None
UPST Options Chain 23.14 Put 17.50 11/06 Yes 0.23 0.26 0.26 +0.18 +225.00% 1,700 5 1.75 -0.12 9 46 None
XRX Options Chain 1.29 Put 0.50 1/15 No 0.00 0.05 0.05 +0.01 +25.00% 1,700 628 2.06 -0.05 12 41 None
WDC Options Chain 339.09 Put 420.00 11/20 No 81.85 87.15 80.59 +19.05 +30.96% 1,698 2,016 0.77 -0.88 10 60 None
WULF Options Chain 11.80 Put 9.00 11/06 Yes 0.21 0.24 0.23 +0.12 +109.10% 1,696 1,313 2.09 -0.17 2 37 None
TSLA Options Chain 400.21 Call 427.50 11/06 No 2.31 2.36 2.37 +0.45 +23.44% 1,695 1,615 0.57 0.18 7 56 None
USAR Options Chain 8.90 Put 8.00 11/06 No 0.10 0.17 0.14 +0.08 +133.34% 1,694 202 1.25 -0.20 3 16 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
TSLA Options Chain 400.21 Put 400.00 11/13 No 12.00 12.20 12.30 -1.50 -10.87% 1,691 509 0.51 -0.44 7 56 None
T Options Chain 21.45 Put 21.00 11/06 No 0.13 0.14 0.13 -0.05 -27.78% 1,689 1,244 0.36 -0.27 9 60 None
TPR Options Chain 116.35 Put 113.00 11/06 Yes 2.90 3.30 3.01 -0.58 -16.16% 1,688 12 1.23 -0.29 8 57 None
TSLA Options Chain 400.21 Put 220.00 11/06 No 0.01 0.03 0.01 -0.05 -83.34% 1,684 16,242 1.91 0.00 7 56 None
TSLA Options Chain 400.21 Put 410.00 11/20 No 19.65 20.25 20.15 -1.45 -6.72% 1,681 2,058 0.47 -0.53 7 56 None
TSLA Options Chain 400.21 Call 450.00 11/27 No 4.40 4.55 4.48 +0.98 +28.00% 1,675 2,079 0.43 0.18 7 56 None
WYNN Options Chain 76.14 Call 90.00 12/18 Yes 0.69 1.09 1.09 +0.29 +36.25% 1,675 5,516 0.38 0.16 11 43 None
XOM Options Chain 187.00 Call 187.50 11/06 Yes 0.71 0.82 0.84 -2.35 -73.67% 1,675 1,075 0.41 0.18 11 64 None
VRT Options Chain 226.75 Put 210.00 11/20 No 7.05 7.60 7.25 +2.17 +42.72% 1,670 6,389 0.70 -0.30 10 52 None
TSLA Options Chain 400.21 Call 450.00 11/04 No 0.12 0.13 0.12 -0.16 -57.15% 1,669 907 0.69 0.01 7 56 None
VYX Options Chain 8.77 Call 10.00 12/18 Yes 0.65 0.85 0.66 +0.21 +46.67% 1,669 22,734 0.88 0.43 10 40 None
WDC Options Chain 339.09 Call 510.00 11/20 No 0.00 0.72 0.39 -0.71 -64.55% 1,663 1,763 0.92 0.01 10 60 None
TSLA Options Chain 400.21 Call 450.00 12/18 No 9.40 9.60 9.47 +1.58 +20.03% 1,663 11,969 0.43 0.27 7 56 None
WMB Options Chain 75.25 Put 70.00 11/20 Yes 1.70 1.90 1.85 +0.75 +68.19% 1,661 6,692 0.39 -0.39 9 63 None
TLRY Options Chain 2.55 Call 7.00 12/18 No 0.01 0.03 0.01 -0.01 -50.00% 1,651 7,907 1.45 0.00 13 39 None
TSM Options Chain 399.78 Call 420.00 11/06 No 2.10 2.29 2.21 -1.49 -40.27% 1,646 1,514 0.52 0.20 20 62
Dividend Stock List
UAL Options Chain 109.37 Call 107.00 11/06 No 3.80 4.35 3.98 +2.12 +113.98% 1,645 1,734 0.61 0.63 10 58 None
T Options Chain 21.45 Call 22.50 11/06 No 0.03 0.04 0.03 -0.02 -40.00% 1,644 2,503 0.34 0.10 9 60 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
TSLA Options Chain 400.21 Put 392.50 11/06 No 5.55 5.70 5.61 -1.49 -20.99% 1,614 2,915 0.63 -0.32 7 56 None
TSLA Options Chain 400.21 Put 350.00 1/15 No 10.65 11.10 10.75 -0.12 -1.11% 1,603 17,909 0.47 -0.19 7 56 None
TSM Options Chain 399.78 Call 450.00 11/06 No 0.10 0.19 0.12 -0.13 -52.00% 1,603 2,177 0.53 0.02 20 62
Dividend Stock List
UBER Options Chain 66.77 Call 90.00 12/18 Yes 0.10 0.15 0.15 +0.02 +15.39% 1,596 6,435 0.43 0.04 11 63 None
TSLA Options Chain 400.21 Call 385.00 12/04 No 33.05 33.50 33.30 +4.00 +13.66% 1,595 65 0.47 0.67 7 56 None
WYNN Options Chain 76.14 Call 85.00 12/18 Yes 1.94 2.14 2.07 +0.77 +59.24% 1,594 2,304 0.41 0.30 11 43 None
UPST Options Chain 23.14 Put 17.00 11/06 Yes 0.19 0.42 0.20 +0.16 +400.00% 1,577 54 1.86 -0.09 9 46 None
TEVA Options Chain 40.63 Put 38.00 11/06 Yes 0.45 0.53 0.45 +0.09 +25.00% 1,571 78 0.94 -0.19 7 45 None
UBER Options Chain 66.77 Call 75.00 11/06 Yes 0.31 0.34 0.33 +0.08 +32.00% 1,570 4,016 0.89 0.11 11 63 None
VZ Options Chain 45.14 Call 44.50 11/06 No 0.89 1.07 1.15 +0.28 +32.19% 1,556 572 0.32 0.65 7 64 None
TSLA Options Chain 400.21 Call 435.00 11/13 No 3.65 3.75 3.60 +0.80 +28.58% 1,554 1,041 0.48 0.20 7 56 None
WULF Options Chain 11.80 Call 13.00 1/15 Yes 1.34 1.39 1.42 -0.28 -16.48% 1,553 37,252 1.06 0.45 2 37 None
TSLA Options Chain 400.21 Put 365.00 11/06 No 1.10 1.14 1.11 -0.36 -24.49% 1,551 2,838 0.71 -0.07 7 56 None
VALE Options Chain 11.47 Call 12.00 11/06 No 0.02 0.04 0.03 -0.02 -40.00% 1,551 345 0.47 0.15 8 41 None
TSLA Options Chain 400.21 Call 500.00 11/06 No 0.03 0.04 0.04 -0.07 -63.64% 1,538 2,348 0.76 0.00 7 56 None
TSLA Options Chain 400.21 Call 425.00 11/13 No 5.95 6.10 5.99 +1.16 +24.02% 1,538 1,194 0.49 0.29 7 56 None
UPST Options Chain 23.14 Put 17.00 11/20 Yes 0.34 0.41 0.28 +0.12 +75.00% 1,536 207 1.05 -0.13 9 46 None
VRT Options Chain 226.75 Call 250.00 11/06 No 0.95 1.09 1.02 -1.61 -61.22% 1,535 806 0.82 0.11 10 52 None
UBER Options Chain 66.77 Call 72.00 11/06 Yes 0.72 0.78 0.77 +0.23 +42.60% 1,529 1,434 0.89 0.22 11 63 None
UPST Options Chain 23.14 Call 25.00 11/06 Yes 0.29 0.35 0.32 -0.40 -55.56% 1,525 1,045 1.53 0.19 9 46 None
UBER Options Chain 66.77 Call 70.00 11/20 Yes 1.73 1.88 1.80 +0.40 +28.58% 1,519 10,912 0.52 0.36 11 63 None
TSLA Options Chain 400.21 Call 430.00 11/13 No 4.65 4.80 4.72 +1.00 +26.89% 1,509 1,910 0.48 0.24 7 56 None
TSLA Options Chain 400.21 Call 545.00 11/20 No 0.25 0.28 0.26 0.00 0.00% 1,509 1,650 0.60 0.01 7 56 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
WMT Options Chain 123.50 Call 135.00 11/13 No 0.43 0.48 0.46 +0.31 +206.67% 1,504 342 0.29 0.14 8 55 None
XP Options Chain 14.08 Put 23.00 11/20 Yes 8.70 9.80 8.50 +0.60 +7.60% 1,500 1,764 2.38 -1.00 12 48 None
XOM Options Chain 187.00 Call 182.50 11/06 Yes 2.01 2.38 2.17 -4.03 -65.00% 1,497 656 0.43 0.39 11 64 None
UBER Options Chain 66.77 Call 80.00 11/06 Yes 0.06 0.08 0.07 -0.03 -30.00% 1,496 1,796 0.90 0.03 11 63 None
UPST Options Chain 23.14 Put 17.50 1/15 Yes 0.93 1.07 0.96 +0.31 +47.70% 1,493 6,025 0.75 -0.20 9 46 None
TSLA Options Chain 400.21 Call 400.00 1/15 No 35.20 35.80 35.49 +3.19 +9.88% 1,493 34,556 0.44 0.58 7 56 None
WY Options Chain 21.35 Call 25.00 1/15 No 0.10 0.20 0.15 +0.05 +50.00% 1,480 2,825 0.29 0.12 12 54 None
TSLA Options Chain 400.21 Put 390.00 11/20 No 10.95 11.10 11.15 -0.77 -6.46% 1,479 4,711 0.50 -0.35 7 56 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
WFC Options Chain 85.86 Call 86.00 11/06 No 1.06 1.15 1.05 +0.71 +208.83% 1,471 673 0.35 0.47 14 74 None
TSAT Options Chain 37.50 Put 35.00 11/20 No 2.40 3.00 2.35 -0.23 -8.92% 1,465 440 1.19 -0.34 3 33 None
TSLA Options Chain 400.21 Call 530.00 11/20 No 0.31 0.34 0.31 +0.01 +3.34% 1,463 4,342 0.57 0.02 7 56 None
XYZ Options Chain 76.00 Call 80.00 11/06 Yes 2.50 2.75 2.60 +0.12 +4.84% 1,460 1,063 1.18 0.41 11 57 None
WGS Options Chain 64.09 Put 85.00 11/20 No 22.20 26.00 23.60 +2.37 +11.17% 1,456 3,700 1.65 -0.72 3 19 None
TSLA Options Chain 400.21 Put 300.00 11/20 No 0.59 0.61 0.61 -0.08 -11.60% 1,453 10,831 0.71 -0.03 7 56 None
TTD Options Chain 12.55 Call 13.00 11/06 No 0.17 0.21 0.17 +0.03 +21.43% 1,432 2,407 0.71 0.33 12 38 None
TSLA Options Chain 400.21 Put 400.00 12/18 No 22.30 22.60 22.70 -0.62 -2.66% 1,428 7,488 0.44 -0.43 7 56 None
TSM Options Chain 399.78 Call 412.50 11/06 No 3.80 4.20 4.00 -1.90 -32.21% 1,419 298 0.53 0.30 20 62
Dividend Stock List
ULCC Options Chain 6.39 Call 7.00 12/18 No 0.95 1.25 1.10 +0.56 +103.71% 1,411 1,403 0.86 0.64 9 24 None
TSLA Options Chain 400.21 Call 442.50 11/06 No 0.71 0.74 0.73 -0.01 -1.36% 1,403 393 0.57 0.07 7 56 None
WDAY Options Chain 198.66 Put 200.00 12/18 Yes 13.30 17.50 15.55 -0.25 -1.59% 1,402 2,255 0.54 -0.47 8 59 None
UNH Options Chain 399.24 Put 370.00 11/06 No 0.83 0.87 0.84 +0.40 +90.91% 1,398 314 0.55 -0.09 13 65 None
TSLA Options Chain 400.21 Call 410.00 12/18 No 23.30 23.60 23.05 +2.70 +13.27% 1,397 5,115 0.44 0.51 7 56 None
TSLA Options Chain 400.21 Put 350.00 12/18 No 6.85 7.00 7.00 -0.05 -0.71% 1,395 14,419 0.49 -0.17 7 56 None
WFC Options Chain 85.86 Call 86.00 11/20 No 1.80 2.01 1.92 +1.00 +108.70% 1,395 736 0.27 0.49 14 74 None
TSLA Options Chain 400.21 Put 340.00 11/06 No 0.36 0.38 0.39 -0.02 -4.88% 1,394 2,508 0.87 -0.01 7 56 None
WULF Options Chain 11.80 Call 13.00 11/06 Yes 0.25 0.28 0.26 -0.20 -43.48% 1,387 3,698 1.95 0.23 2 37 None
U Options Chain 37.82 Call 40.00 11/06 Yes 1.83 2.30 2.04 +0.34 +20.00% 1,384 3,149 1.50 0.48 7 47 None
UUUU Options Chain 7.39 Call 9.00 11/06 Yes 0.02 0.03 0.03 -0.04 -57.15% 1,382 2,676 1.18 0.07 5 38 None
ULCC Options Chain 6.39 Call 8.00 11/20 No 0.30 0.45 0.45 +0.35 +350.00% 1,381 14 0.87 0.40 9 24 None
VSAT Options Chain 77.50 Put 60.00 11/20 Yes 1.90 3.50 2.09 +0.45 +27.44% 1,379 2,191 1.33 -0.18 7 55 None
TSLA Options Chain 400.21 Call 390.00 11/06 No 18.55 19.25 19.00 +2.70 +16.57% 1,377 2,438 0.63 0.71 7 56 None
TER Options Chain 261.56 Put 220.00 1/15 No 10.60 15.00 11.80 +0.75 +6.79% 1,377 142 0.70 -0.23 13 60 None
TSM Options Chain 399.78 Call 417.50 11/06 No 2.56 2.80 2.65 -1.55 -36.91% 1,370 285 0.52 0.23 20 62
Dividend Stock List
TEM Options Chain 77.90 Put 72.00 11/06 No 1.32 1.50 1.46 -3.54 -70.80% 1,364 122 1.25 -0.22 3 21 None
TSLA Options Chain 400.21 Put 420.00 11/06 No 19.15 20.45 20.20 -3.30 -14.05% 1,362 106 0.56 -0.73 7 56 None
WULF Options Chain 11.80 Call 12.00 11/06 Yes 0.47 0.51 0.49 -0.32 -39.51% 1,361 3,318 1.94 0.36 2 37 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
TSM Options Chain 399.78 Put 400.00 11/06 No 9.65 10.20 9.97 +2.95 +42.03% 1,359 1,296 0.59 -0.49 20 62
Dividend Stock List
WMT Options Chain 123.50 Call 140.00 1/15 Yes 2.59 2.80 2.73 +1.03 +60.59% 1,358 9,129 0.29 0.28 8 55 None
VZ Options Chain 45.14 Call 45.00 11/06 No 0.62 0.69 0.69 +0.09 +15.00% 1,344 4,856 0.32 0.53 7 64 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
TMC Options Chain 2.36 Call 2.50 11/06 No 0.03 0.08 0.08 -0.07 -46.67% 1,340 632 1.19 0.28 7 32 None
VNT Options Chain 36.83 Call 40.00 11/20 Yes 0.60 0.75 0.64 +0.29 +82.86% 1,338 57 0.67 0.17 9 55 None
WMT Options Chain 123.50 Call 125.00 11/13 No 4.05 4.40 4.25 +2.35 +123.69% 1,336 1,657 0.29 0.68 8 55 None
TSLA Options Chain 400.21 Put 367.50 11/06 No 1.27 1.31 1.25 -0.43 -25.60% 1,336 618 0.70 -0.08 7 56 None
TSLA Options Chain 400.21 Call 395.00 11/06 No 15.15 15.80 15.01 +1.75 +13.20% 1,335 1,893 0.61 0.65 7 56 None
UAL Options Chain 109.37 Call 115.00 12/18 No 5.00 5.70 5.42 +2.20 +68.33% 1,334 80,131 0.48 0.43 10 58 None
TWLO Options Chain 209.77 Put 190.00 1/15 No 14.20 15.70 14.71 +0.71 +5.08% 1,327 137 0.66 -0.31 10 59 None
TSLA Options Chain 400.21 Put 320.00 11/04 No 0.11 0.13 0.13 -0.02 -13.34% 1,321 119 1.35 0.00 7 56 None
WMT Options Chain 123.50 Put 110.00 11/20 Yes 0.32 0.37 0.34 -0.25 -42.38% 1,313 16,765 0.45 -0.05 8 55 None
USAR Options Chain 8.90 Call 10.00 12/18 No 0.76 0.80 0.79 -0.31 -28.19% 1,313 3,200 0.94 0.43 3 16 None
TSLA Options Chain 400.21 Put 367.50 11/04 No 0.58 0.61 0.58 -0.49 -45.80% 1,308 190 0.81 -0.04 7 56 None
WULF Options Chain 11.80 Call 15.00 1/15 Yes 0.87 0.92 0.89 -0.19 -17.60% 1,307 82,944 1.05 0.33 2 37 None
TSLA Options Chain 400.21 Put 382.50 11/06 No 3.10 3.20 3.19 -1.11 -25.82% 1,306 1,064 0.65 -0.20 7 56 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
TOST Options Chain 33.36 Put 31.00 11/20 Yes 1.05 1.20 1.13 -0.77 -40.53% 1,305 401 0.77 -0.28 13 48 None
TOST Options Chain 33.36 Call 35.00 12/18 Yes 1.93 2.01 1.95 +0.66 +51.17% 1,299 9,009 0.52 0.47 13 48 None
TSLA Options Chain 400.21 Put 350.00 11/13 No 1.50 1.56 1.54 -0.22 -12.50% 1,299 1,128 0.60 -0.08 7 56 None
VICI Options Chain 24.99 Call 25.00 11/20 No 0.45 0.50 0.50 +0.23 +85.19% 1,295 7,326 0.22 0.51 9 63 None
TEM Options Chain 77.90 Put 78.00 11/06 No 3.35 3.80 3.80 -3.80 -50.00% 1,290 30 1.29 -0.44 3 21 None
UNM Options Chain 92.18 Call 100.00 12/18 Yes 2.10 2.45 2.20 +0.10 +4.77% 1,289 23,015 0.40 0.30 9 62 None
XIFR Options Chain 9.66 Call 10.00 11/20 No 0.25 0.40 0.30 +0.05 +20.00% 1,273 740 0.59 0.39 3 15 None
WULF Options Chain 11.80 Call 12.50 11/06 Yes 0.35 0.38 0.36 -0.24 -40.00% 1,267 7,465 1.96 0.29 2 37 None
XPEV Options Chain 9.60 Put 9.00 11/20 Yes 0.24 0.33 0.28 -0.21 -42.86% 1,264 1,411 0.66 -0.30 11 31 None
WFC Options Chain 85.86 Call 85.00 11/06 No 1.62 1.74 1.70 +1.07 +169.85% 1,262 1,196 0.37 0.59 14 74 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
TSLA Options Chain 400.21 Put 405.00 11/20 No 17.15 17.60 17.35 -1.65 -8.69% 1,250 2,632 0.48 -0.48 7 56 None
VG Options Chain 13.00 Call 15.00 11/20 Yes 0.30 0.40 0.36 -0.66 -64.71% 1,244 27,819 0.85 0.27 10 35 None
TSLA Options Chain 400.21 Put 250.00 11/20 No 0.20 0.23 0.23 -0.07 -23.34% 1,243 41,878 0.93 0.00 7 56 None
TSLA Options Chain 400.21 Call 430.00 1/15 No 21.65 22.15 21.65 +2.20 +11.32% 1,242 10,693 0.43 0.42 7 56 None
TWLO Options Chain 209.77 Put 190.00 11/06 No 1.40 2.05 1.93 -0.77 -28.52% 1,238 908 0.90 -0.15 10 59 None
WULF Options Chain 11.80 Put 11.50 11/20 Yes 1.59 1.65 1.62 +0.37 +29.60% 1,238 6,210 1.32 -0.51 2 37 None
VICI Options Chain 24.99 Call 25.00 12/18 No 0.65 0.80 0.70 +0.22 +45.84% 1,238 3,227 0.23 0.48 9 63 None
TEM Options Chain 77.90 Call 90.00 11/06 No 0.72 0.94 0.72 +0.14 +24.14% 1,230 271 1.22 0.17 3 21 None
WMT Options Chain 123.50 Call 125.00 11/20 Yes 6.15 6.50 6.28 +2.33 +58.99% 1,229 57,959 0.42 0.61 8 55 None
WY Options Chain 21.35 Call 20.00 1/15 No 1.80 1.95 1.81 +0.48 +36.09% 1,228 12,171 0.31 0.68 12 54 None
WING Options Chain 160.93 Call 170.00 11/20 No 6.00 6.90 6.40 +3.90 +156.00% 1,224 234 0.64 0.41 10 59 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
TSLA Options Chain 400.21 Call 447.50 11/04 No 0.14 0.16 0.14 -0.15 -51.73% 1,210 616 0.67 0.01 7 56 None
UBER Options Chain 66.77 Call 80.00 12/04 Yes 0.32 0.45 0.40 +0.11 +37.94% 1,208 57 0.44 0.09 11 63 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
TSLA Options Chain 400.21 Call 442.50 11/04 No 0.22 0.25 0.24 -0.14 -36.85% 1,206 263 0.66 0.03 7 56 None
TSM Options Chain 399.78 Put 320.00 3/19 No 7.60 9.35 8.95 +1.27 +16.54% 1,206 5,400 0.42 -0.15 20 62
Dividend Stock List
TSM Options Chain 399.78 Call 410.00 11/06 No 4.50 4.95 4.75 -2.45 -34.03% 1,205 400 0.52 0.34 20 62
Dividend Stock List
TCPC Options Chain 4.27 Call 5.00 2/19 Yes 0.05 0.10 0.06 -0.02 -25.00% 1,202 5,036 0.36 0.18 10 39 None
TCPC Options Chain 4.27 Put 2.50 2/19 Yes 0.00 0.10 0.06 +0.03 +100.00% 1,200 3,884 0.83 0.00 10 39 None
TALO Options Chain 16.72 Call 17.50 1/15 Yes 0.95 1.60 1.75 -0.40 -18.61% 1,200 1,935 0.48 0.51 5 42 None
TEM Options Chain 77.90 Call 100.00 1/15 No 5.05 5.45 5.45 +2.23 +69.26% 1,198 19,586 0.82 0.33 3 21 None
WMT Options Chain 123.50 Put 126.00 11/13 No 1.64 1.75 1.70 -2.10 -55.27% 1,193 14 0.28 -0.38 8 55 None
TSLA Options Chain 400.21 Call 400.00 12/04 No 23.60 24.65 23.88 +2.99 +14.32% 1,192 1,822 0.45 0.57 7 56 None
TTMI Options Chain 77.78 Put 50.00 1/15 No 1.10 1.90 1.55 +0.26 +20.16% 1,191 92 0.88 -0.08 10 55 None
XRX Options Chain 1.29 Put 1.00 1/15 No 0.10 0.25 0.15 0.00 0.00% 1,190 12,546 1.73 -0.24 12 41 None
TSLA Options Chain 400.21 Call 405.00 11/09 No 10.80 11.00 10.80 +1.72 +18.95% 1,189 290 0.51 0.50 7 56 None
TSLA Options Chain 400.21 Put 407.50 11/13 No 15.45 16.05 16.10 -2.15 -11.79% 1,188 191 0.50 -0.52 7 56 None
TSLA Options Chain 400.21 Call 455.00 11/06 No 0.27 0.30 0.29 -0.05 -14.71% 1,187 1,027 0.59 0.02 7 56 None
WYNN Options Chain 76.14 Put 70.00 12/18 Yes 1.55 1.99 1.80 -0.82 -31.30% 1,186 1,459 0.46 -0.23 11 43 None
TEM Options Chain 77.90 Put 55.00 12/18 No 0.91 1.20 1.12 -0.67 -37.43% 1,186 1,166 0.85 -0.09 3 21 None
VALE Options Chain 11.47 Put 11.00 12/18 No 0.37 0.41 0.38 -0.01 -2.57% 1,186 4,702 0.35 -0.38 8 41 None
TSLA Options Chain 400.21 Put 400.00 11/09 No 9.30 9.50 9.50 -2.45 -20.51% 1,179 483 0.51 -0.43 7 56 None
TXN Options Chain 303.98 Call 345.00 12/18 No 4.75 6.85 5.91 +1.81 +44.15% 1,168 92 0.44 0.22 12 68 None
TSLA Options Chain 400.21 Call 412.50 11/13 No 10.30 10.45 10.20 +2.19 +27.35% 1,160 313 0.50 0.43 7 56 None
UNH Options Chain 399.24 Call 425.00 11/06 No 1.16 1.22 1.15 -0.90 -43.91% 1,156 1,374 0.48 0.13 13 65 None
VKTX Options Chain 26.81 Call 30.00 11/20 No 0.34 0.65 0.52 -0.23 -30.67% 1,153 3,462 0.62 0.23 9 44 None
VG Options Chain 13.00 Call 15.00 11/06 No 0.00 0.10 0.05 -0.35 -87.50% 1,149 3,252 1.20 0.07 10 35 None
TSLA Options Chain 400.21 Put 405.00 11/27 No 18.60 19.25 19.01 -1.34 -6.59% 1,148 573 0.45 -0.48 7 56 None
TSLA Options Chain 400.21 Put 382.50 11/20 No 8.55 8.70 8.56 -0.84 -8.94% 1,146 653 0.50 -0.29 7 56 None
WULF Options Chain 11.80 Call 11.00 11/06 Yes 0.86 0.89 0.87 -0.43 -33.08% 1,142 1,570 1.99 0.53 2 37 None
TEM Options Chain 77.90 Call 80.00 11/20 No 5.80 6.35 5.90 +1.95 +49.37% 1,140 4,731 0.92 0.52 3 21 None
VG Options Chain 13.00 Call 15.00 12/18 Yes 0.55 0.65 0.56 -0.77 -57.90% 1,139 8,366 0.68 0.33 10 35 None
TSLA Options Chain 400.21 Put 300.00 1/15 No 3.50 3.65 3.50 +0.04 +1.16% 1,133 27,740 0.52 -0.08 7 56 None
UPST Options Chain 23.14 Put 24.00 11/06 Yes 2.89 3.40 3.07 +1.15 +59.90% 1,132 2,096 1.56 -0.74 9 46 None
UPS Options Chain 109.87 Call 111.00 11/06 No 0.73 0.90 0.84 +0.12 +16.67% 1,132 1,471 0.31 0.35 8 53 None
WMT Options Chain 123.50 Call 131.00 11/06 No 0.53 0.59 0.59 +0.44 +293.34% 1,130 71 0.32 0.22 8 55 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
WMB Options Chain 75.25 Put 70.00 11/06 Yes 1.15 1.40 1.14 +0.59 +107.28% 1,121 135 0.62 -0.38 9 63 None
TEM Options Chain 77.90 Call 80.00 12/18 No 8.65 9.25 9.45 +3.25 +52.42% 1,119 6,989 0.83 0.55 3 21 None
V Options Chain 414.05 Put 407.50 11/20 No 2.73 3.30 3.10 -2.85 -47.90% 1,117 554 0.25 -0.22 9 65 None
UPST Options Chain 23.14 Call 30.00 11/06 Yes 0.02 0.05 0.03 -0.03 -50.00% 1,114 765 1.76 0.02 9 46 None
WMT Options Chain 123.50 Call 132.00 11/13 No 0.80 1.27 0.99 +0.42 +73.69% 1,112 645 0.29 0.26 8 55 None
TSLA Options Chain 400.21 Put 340.00 11/20 No 1.91 1.96 1.95 -0.17 -8.02% 1,111 5,660 0.58 -0.08 7 56 None
UBER Options Chain 66.77 Put 58.00 11/06 Yes 0.22 0.24 0.24 -0.15 -38.47% 1,111 336 0.96 -0.07 11 63 None
XP Options Chain 14.08 Put 12.00 11/20 Yes 0.10 0.15 0.15 +0.07 +87.50% 1,110 7,127 0.65 -0.11 12 48 None
OPEN Options Chain 1.80 Call 2.50 11/13 Yes 0.03 0.04 0.03 0.00 0.00% 1,110 2,417 1.50 0.12 7 29 None
TTWO Options Chain 193.85 Call 200.00 11/06 No 1.20 2.40 2.05 +0.45 +28.13% 1,107 1,905 0.54 0.28 3 54 None
VG Options Chain 13.00 Call 12.50 11/20 Yes 1.10 1.20 1.15 -1.41 -55.08% 1,107 1,800 0.75 0.63 10 35 None
UBER Options Chain 66.77 Put 67.00 11/06 Yes 2.64 2.76 2.80 -0.94 -25.14% 1,103 988 0.91 -0.50 11 63 None
UNH Options Chain 399.24 Call 410.00 11/06 No 4.25 4.45 4.28 -2.52 -37.06% 1,103 2,419 0.48 0.33 13 65 None
TSLA Options Chain 400.21 Call 300.00 12/18 No 106.60 108.55 106.85 +4.15 +4.05% 1,101 4,850 0.57 0.94 7 56 None
TSLA Options Chain 400.21 Call 310.00 12/18 No 97.05 99.90 96.81 +3.56 +3.82% 1,098 1,810 0.55 0.92 7 56 None
TSM Options Chain 399.78 Put 380.00 11/06 No 3.05 3.30 3.05 +0.83 +37.39% 1,096 606 0.62 -0.20 20 62
Dividend Stock List
UNH Options Chain 399.24 Put 390.00 11/20 No 8.20 8.40 7.85 +1.87 +31.28% 1,095 4,781 0.38 -0.35 13 65 None