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
NVDA Options Chain 212.50 Call 210.00 7/17 No 0.92 0.95 0.91 -3.27 -78.23% 263,621 93,515 0.44 0.30 18 63 None
NVDA Options Chain 212.50 Call 215.00 7/17 No 0.16 0.17 0.16 -1.44 -90.00% 170,190 107,946 0.46 0.08 18 63 None
NVDA Options Chain 212.50 Call 207.50 7/17 No 1.94 1.95 1.95 -4.05 -67.50% 167,483 26,278 0.45 0.50 18 63 None
AAPL Options Chain 327.80 Call 335.00 7/17 No 1.50 1.56 1.55 +0.93 +150.00% 153,879 14,071 0.33 0.39 8 61 None
NVDA Options Chain 212.50 Put 205.00 7/17 No 0.97 1.02 1.02 +0.49 +92.46% 149,255 27,079 0.46 -0.31 18 63 None
SPCX Options Chain 135.88 Call 330.00 7/24 No 0.05 0.10 0.09 +0.04 +80.00% 146,625 27,577 2.30 0.00 3 33 None
AAPL Options Chain 327.80 Call 330.00 7/17 No 4.30 4.50 4.45 +2.60 +140.55% 134,809 19,535 0.35 0.71 8 61 None
NVDA Options Chain 212.50 Call 212.50 7/17 No 0.39 0.40 0.39 -2.31 -85.56% 132,647 35,178 0.44 0.16 18 63 None
AAPL Options Chain 327.80 Call 332.50 7/17 No 2.71 2.82 2.71 +1.64 +153.28% 131,746 7,586 0.34 0.56 8 61 None
TSLA Options Chain 394.80 Call 400.00 7/17 No 1.12 1.15 1.13 -2.12 -65.24% 117,835 21,764 0.49 0.20 10 59 None
TSLA Options Chain 394.80 Put 385.00 7/17 No 1.50 1.56 1.55 -0.43 -21.72% 110,410 8,030 0.49 -0.25 10 59 None
FHN Options Chain 25.08 Call 27.00 11/20 Yes 0.80 1.25 0.99 -0.39 -28.27% 100,001 444 0.27 0.38 13 59 None
AAPL Options Chain 327.80 Put 330.00 7/17 No 1.05 1.09 1.08 -3.32 -75.46% 91,209 746 0.34 -0.29 8 61 None
TSLA Options Chain 394.80 Call 395.00 7/17 No 2.34 2.36 2.34 -2.91 -55.43% 90,407 13,793 0.47 0.36 10 59 None
MSFT Options Chain 397.16 Call 410.00 7/17 No 0.95 0.99 0.97 +0.16 +19.76% 84,322 19,742 0.45 0.19 15 72 None
TSLA Options Chain 394.80 Call 390.00 7/17 No 4.50 4.65 4.53 -3.47 -43.38% 83,871 9,127 0.46 0.56 10 59 None
TSLA Options Chain 394.80 Put 380.00 7/17 No 0.60 0.63 0.63 -0.44 -41.13% 82,217 12,434 0.50 -0.12 10 59 None
FIG Options Chain 23.54 Call 29.00 7/24 No 0.37 0.39 0.39 -0.07 -15.22% 81,194 183 1.33 0.16 3 19 None
NVDA Options Chain 212.50 Put 207.50 7/17 No 1.90 1.94 1.92 +0.99 +106.46% 79,797 7,212 0.44 -0.50 18 63 None
TSLA Options Chain 394.80 Put 390.00 7/17 No 3.20 3.35 3.30 -0.15 -4.35% 76,113 9,966 0.49 -0.44 10 59 None
AAPL Options Chain 327.80 Put 327.50 7/17 No 0.56 0.59 0.58 -2.17 -78.91% 75,684 1,947 0.35 -0.19 8 61 None
NVDA Options Chain 212.50 Call 220.00 7/17 No 0.03 0.04 0.04 -0.45 -91.84% 75,202 97,876 0.53 0.02 18 63 None
NVDA Options Chain 212.50 Put 200.00 7/17 No 0.24 0.26 0.25 +0.06 +31.58% 73,752 51,450 0.54 -0.11 18 63 None
MSFT Options Chain 397.16 Call 400.00 7/17 No 4.25 4.45 4.35 +1.41 +47.96% 70,800 27,534 0.43 0.56 15 72 None
TSLA Options Chain 394.80 Put 387.50 7/17 No 2.26 2.32 2.29 -0.35 -13.26% 69,810 2,284 0.49 -0.34 10 59 None
AAPL Options Chain 327.80 Put 325.00 7/17 No 0.32 0.33 0.33 -1.37 -80.59% 63,072 7,597 0.38 -0.13 8 61 None
NVDA Options Chain 212.50 Put 202.50 7/17 No 0.48 0.50 0.49 +0.18 +58.07% 61,784 17,391 0.50 -0.18 18 63 None
NVDA Options Chain 212.50 Call 205.00 7/17 No 3.45 3.60 3.55 -4.50 -55.91% 61,211 26,191 0.47 0.69 18 63 None
AAPL Options Chain 327.80 Call 340.00 7/17 No 0.35 0.37 0.37 +0.14 +60.87% 60,440 12,051 0.33 0.14 8 61 None
NVDA Options Chain 212.50 Call 217.50 7/17 No 0.07 0.08 0.08 -0.81 -91.02% 56,662 41,152 0.49 0.04 18 63 None
TSLA Options Chain 394.80 Call 392.50 7/17 No 3.30 3.40 3.35 -3.20 -48.86% 52,419 2,897 0.47 0.46 10 59 None
NVDA Options Chain 212.50 Call 250.00 8/21 No 0.89 0.91 0.91 -0.50 -35.47% 49,189 52,509 0.40 0.08 18 63 None
AAPL Options Chain 327.80 Call 337.50 7/17 No 0.74 0.80 0.80 +0.44 +122.23% 48,159 7,025 0.33 0.24 8 61 None
AAPL Options Chain 327.80 Put 320.00 7/17 No 0.13 0.14 0.14 -0.43 -75.44% 47,592 15,463 0.45 -0.05 8 61 None
MSFT Options Chain 397.16 Call 405.00 7/17 No 2.15 2.20 2.17 +0.59 +37.35% 46,173 9,030 0.44 0.35 15 72 None
NVDA Options Chain 212.50 Call 250.00 7/17 No 0.00 0.01 0.01 0.00 0.00% 44,561 94,476 1.27 0.00 18 63 None
NFLX Options Chain 73.98 Call 80.00 7/17 Yes 1.54 1.59 1.54 +0.37 +31.63% 44,306 43,556 2.29 0.29 7 56 None
MARA Options Chain 12.26 Call 13.00 7/24 No 0.14 0.16 0.15 -0.26 -63.42% 43,160 2,013 0.93 0.19 4 41 None
AMZN Options Chain 255.25 Call 257.50 7/17 No 0.28 0.30 0.30 -1.60 -84.22% 43,140 11,201 0.44 0.10 12 66 None
NFLX Options Chain 73.98 Call 85.00 7/17 Yes 0.64 0.67 0.66 +0.21 +46.67% 42,201 38,733 2.30 0.14 7 56 None
AAPL Options Chain 327.80 Put 332.50 7/17 No 1.89 2.00 1.93 -4.17 -68.37% 42,103 193 0.33 -0.44 8 61 None
AMZN Options Chain 255.25 Call 260.00 7/17 No 0.13 0.14 0.14 -1.02 -87.94% 42,039 36,134 0.46 0.05 12 66 None
MARA Options Chain 12.26 Call 12.00 7/24 No 0.37 0.40 0.38 -0.46 -54.77% 41,490 2,890 0.91 0.38 4 41 None
AMZN Options Chain 255.25 Call 255.00 7/17 No 0.62 0.64 0.63 -2.41 -79.28% 41,273 21,040 0.44 0.20 12 66 None
TSLA Options Chain 394.80 Put 392.50 7/17 No 4.55 4.65 4.70 +0.23 +5.15% 41,100 3,082 0.50 -0.54 10 59 None
MARA Options Chain 12.26 Call 13.00 7/17 No 0.01 0.02 0.01 -0.11 -91.67% 40,282 47,344 1.41 0.03 4 41 None
TSLA Options Chain 394.80 Put 375.00 7/17 No 0.22 0.23 0.23 -0.34 -59.65% 38,486 6,568 0.51 -0.05 10 59 None
SKHY Options Chain 169.90 Call 200.00 9/18 No 16.00 16.70 16.20 -7.60 -31.94% 37,089 683 3 22 None
WULF Options Chain 19.33 Put 15.00 8/21 Yes 1.00 1.09 1.05 +0.31 +41.90% 35,484 10,656 1.10 -0.24 2 38 None
MARA Options Chain 12.26 Call 14.00 7/17 No 0.00 0.01 0.01 -0.01 -50.00% 35,436 48,780 1.92 0.00 4 41 None
NVDA Options Chain 212.50 Call 215.00 7/24 No 2.08 2.12 2.10 -2.10 -50.00% 35,155 34,997 0.40 0.28 18 63 None
AAPL Options Chain 327.80 Put 322.50 7/17 No 0.19 0.20 0.19 -0.81 -81.00% 35,023 5,185 0.41 -0.09 8 61 None
NFLX Options Chain 73.98 Call 80.00 7/24 Yes 1.70 1.75 1.73 +0.40 +30.08% 34,961 20,254 0.85 0.30 7 56 None
TSLA Options Chain 394.80 Call 405.00 7/17 No 0.52 0.54 0.54 -1.41 -72.31% 34,708 9,578 0.52 0.09 10 59 None
GRAB Options Chain 3.81 Call 5.00 1/15 Yes 0.22 0.25 0.23 -0.05 -17.86% 33,598 104,713 0.52 0.35 13 40 None
TSLA Options Chain 394.80 Call 410.00 7/17 No 0.26 0.27 0.27 -0.85 -75.90% 33,400 17,677 0.55 0.04 10 59 None
RIVN Options Chain 17.79 Call 17.50 7/17 No 0.13 0.15 0.12 -0.48 -80.00% 33,287 3,816 0.80 0.29 7 34 None
GOOGL Options Chain 372.09 Call 375.00 7/17 No 0.02 0.03 0.03 -2.35 -98.74% 31,827 9,315 0.47 0.01 10 64 None
TSLA Options Chain 394.80 Put 382.50 7/17 No 0.96 1.01 0.99 -0.47 -32.20% 31,753 2,005 0.49 -0.18 10 59 None
NFLX Options Chain 73.98 Call 78.00 7/17 Yes 2.12 2.17 2.12 +0.45 +26.95% 31,677 14,875 2.29 0.36 7 56 None
TSLA Options Chain 394.80 Call 397.50 7/17 No 1.62 1.67 1.64 -2.54 -60.77% 31,489 4,515 0.48 0.27 10 59 None
NVDA Options Chain 212.50 Call 222.50 7/17 No 0.02 0.03 0.02 -0.25 -92.60% 31,431 16,207 0.59 0.01 18 63 None
NVDA Options Chain 212.50 Call 210.00 7/20 No 1.80 1.85 1.85 -3.15 -63.00% 30,998 4,239 0.33 0.37 18 63 None
SMCI Options Chain 26.80 Call 29.50 7/17 No 0.01 0.03 0.02 -0.07 -77.78% 30,680 39,919 1.65 0.00 14 54 None
TSLA Options Chain 394.80 Put 400.00 7/17 No 9.80 10.15 9.95 +1.25 +14.37% 30,644 16,940 0.53 -0.80 10 59 None
MU Options Chain 896.10 Call 900.00 7/17 No 3.65 3.95 3.85 -27.65 -87.78% 30,433 4,753 1.01 0.15 13 68 None
TSLA Options Chain 394.80 Call 387.50 7/17 No 5.95 6.10 6.12 -3.50 -36.39% 30,345 1,097 0.46 0.66 10 59 None
SMCI Options Chain 26.80 Call 31.50 7/17 No 0.00 0.01 0.01 -0.02 -66.67% 30,104 39,082 1.99 0.00 14 54 None
NVDA Options Chain 212.50 Put 180.00 7/17 No 0.01 0.03 0.02 0.00 0.00% 29,895 76,238 0.51 0.00 18 63 None
IREN Options Chain 38.36 Put 34.00 7/24 No 2.20 2.34 2.19 +0.95 +76.62% 29,325 13,635 1.32 -0.41 9 42 None
INTC Options Chain 103.20 Call 100.00 7/17 No 0.86 0.90 0.89 -3.87 -81.31% 27,927 7,560 0.98 0.30 5 55 None
GOOGL Options Chain 372.09 Put 350.00 7/17 No 1.60 1.82 1.60 +1.44 +900.00% 27,703 8,954 0.46 -0.29 10 64 None
TSLA Options Chain 394.80 Put 395.00 7/17 No 5.95 6.20 6.20 +0.60 +10.72% 27,512 5,706 0.50 -0.64 10 59 None
PLTR Options Chain 133.76 Call 135.00 7/17 No 1.31 1.35 1.34 -0.35 -20.71% 26,800 24,676 0.55 0.46 12 53 None
MSFT Options Chain 397.16 Call 402.50 7/17 No 3.00 3.20 3.15 +1.03 +48.59% 26,565 3,612 0.43 0.45 15 72 None
TSLA Options Chain 394.80 Call 430.00 7/17 No 0.05 0.06 0.05 -0.09 -64.29% 26,560 33,526 0.78 0.00 10 59 None
AMZN Options Chain 255.25 Put 250.00 7/17 No 2.32 2.40 2.35 +1.24 +111.72% 26,529 9,545 0.45 -0.49 12 66 None
IONQ Options Chain 37.80 Put 35.00 7/17 No 0.62 0.66 0.68 +0.44 +183.34% 26,424 21,322 1.00 -0.47 9 44 None
GOOGL Options Chain 372.09 Call 370.00 7/17 No 0.10 0.12 0.10 -4.44 -97.80% 26,403 22,464 0.45 0.04 10 64 None
MU Options Chain 896.10 Put 850.00 7/17 No 16.55 17.40 17.15 +7.75 +82.45% 26,110 7,327 1.05 -0.48 13 68 None
TSM Options Chain 423.48 Call 450.00 8/21 Yes 11.10 12.20 11.11 -5.04 -31.21% 25,812 4,801 0.49 0.31 20 61
Dividend Stock List
NVDA Options Chain 212.50 Call 215.00 7/20 No 0.55 0.59 0.58 -1.82 -75.84% 25,748 6,175 0.33 0.16 18 63 None
PLTR Options Chain 133.76 Call 140.00 7/17 No 0.17 0.18 0.17 -0.26 -60.47% 25,609 26,850 0.56 0.10 12 53 None
NFLX Options Chain 73.98 Put 73.00 8/21 Yes 3.80 4.00 3.84 -0.26 -6.35% 25,557 49,865 0.51 -0.41 7 56 None
NFLX Options Chain 73.98 Call 74.00 7/24 Yes 3.80 4.00 3.90 +0.50 +14.71% 25,539 9,970 0.83 0.54 7 56 None
TSLA Options Chain 394.80 Call 385.00 7/17 No 7.70 7.85 7.75 -3.76 -32.67% 25,146 3,928 0.45 0.75 10 59 None
IONQ Options Chain 37.80 Put 55.00 7/17 No 19.10 20.65 19.87 +2.19 +12.39% 25,108 7,877 6.79 -1.00 9 44 None
AAPL Options Chain 327.80 Put 317.50 7/17 No 0.09 0.11 0.09 -0.26 -74.29% 25,103 9,389 0.49 -0.03 8 61 None
AVTR Options Chain 11.31 Call 13.00 9/18 Yes 0.55 0.65 0.58 +0.08 +16.00% 25,063 27 0.63 0.34 3 34 None
ORCL Options Chain 133.08 Put 160.00 7/17 No 34.75 36.70 36.08 +8.10 +28.95% 25,041 3,964 3.74 -1.00 10 70 None
ORCL Options Chain 133.08 Put 155.00 7/17 No 30.05 31.75 30.91 +8.10 +35.52% 24,897 5,914 3.41 -1.00 10 70 None
NVDA Options Chain 212.50 Call 225.00 7/17 No 0.01 0.02 0.02 -0.13 -86.67% 24,337 56,571 0.63 0.00 18 63 None
TSLA Options Chain 394.80 Call 402.50 7/17 No 0.76 0.78 0.76 -1.76 -69.85% 24,287 7,349 0.50 0.14 10 59 None
TSLA Options Chain 394.80 Call 380.00 7/17 No 11.60 11.95 11.60 -4.01 -25.69% 24,236 4,105 0.45 0.88 10 59 None
RIOT Options Chain 20.00 Call 21.00 8/21 Yes 1.53 1.58 1.56 -0.67 -30.05% 24,099 256 0.99 0.43 5 44 None
GOOGL Options Chain 372.09 Call 380.00 7/17 No 0.00 0.01 0.01 -1.19 -99.17% 23,436 10,049 0.52 0.00 10 64 None
WULF Options Chain 19.33 Put 18.00 7/17 No 0.44 0.57 0.57 +0.38 +200.00% 23,407 31,022 1.33 -0.49 2 38 None
TSM Options Chain 423.48 Call 510.00 8/21 Yes 2.43 3.10 2.59 -2.11 -44.90% 23,341 1,730 0.50 0.10 20 61
Dividend Stock List
ORCL Options Chain 133.08 Put 150.00 7/17 No 25.10 26.80 25.97 +8.32 +47.14% 23,104 7,909 2.94 -1.00 10 70 None
MARA Options Chain 12.26 Call 12.50 7/17 No 0.02 0.03 0.02 -0.25 -92.60% 22,997 40,325 1.20 0.08 4 41 None
MSFT Options Chain 397.16 Call 395.00 7/17 No 7.55 7.85 7.61 +2.51 +49.22% 22,980 7,493 0.44 0.76 15 72 None
NVDA Options Chain 212.50 Put 197.50 7/17 No 0.14 0.15 0.16 +0.03 +23.08% 22,831 21,394 0.60 -0.07 18 63 None
NFLX Options Chain 73.98 Put 55.00 7/17 Yes 0.02 0.03 0.03 -0.01 -25.00% 22,657 2,380 2.48 0.00 7 56 None
MSFT Options Chain 397.16 Call 480.00 8/21 Yes 3.30 3.45 3.35 +0.20 +6.35% 22,502 88,389 0.46 0.13 15 72 None
INTC Options Chain 103.20 Call 80.00 7/17 No 16.95 17.35 16.27 -5.68 -25.88% 22,480 4,805 2.18 1.00 5 55 None
AAPL Options Chain 327.80 Call 345.00 7/17 No 0.06 0.08 0.06 -0.04 -40.00% 22,451 5,353 0.35 0.04 8 61 None
TSLA Options Chain 394.80 Call 420.00 7/17 No 0.09 0.10 0.09 -0.29 -76.32% 22,437 26,529 0.66 0.00 10 59 None
INTC Options Chain 103.20 Call 81.00 7/17 No 15.95 16.35 15.75 -5.70 -26.58% 22,407 486 2.07 1.00 5 55 None
PYPL Options Chain 55.30 Put 32.50 9/18 Yes 0.02 0.18 0.08 +0.02 +33.34% 22,356 23,887 0.64 -0.01 14 60 None
IONQ Options Chain 37.80 Put 45.00 7/17 No 9.70 10.05 9.90 +2.32 +30.61% 22,314 10,219 2.98 -1.00 9 44 None
UMC Options Chain 24.77 Call 24.00 8/21 Yes 1.50 2.15 2.05 -1.45 -41.43% 22,180 301 0.96 0.47 20 7 None
INTC Options Chain 103.20 Call 105.00 7/17 No 0.17 0.18 0.18 -1.92 -91.43% 22,149 9,986 1.04 0.08 5 55 None
MU Options Chain 896.10 Call 850.00 7/17 No 20.50 21.50 21.50 -42.20 -66.25% 21,985 2,640 1.07 0.52 13 68 None
META Options Chain 679.90 Call 700.00 7/17 No 0.33 0.37 0.36 -3.59 -90.89% 21,972 21,847 0.59 0.03 11 66 None
TSLA Options Chain 394.80 Put 377.50 7/17 No 0.36 0.38 0.38 -0.39 -50.65% 21,938 2,859 0.50 -0.08 10 59 None
UMC Options Chain 24.77 Call 27.00 8/21 Yes 1.00 1.40 1.12 -1.18 -51.31% 21,835 1,871 0.95 0.32 20 7 None
NVDA Options Chain 212.50 Call 205.00 7/24 No 6.40 6.50 6.50 -3.53 -35.20% 21,769 25,267 0.41 0.60 18 63 None
GOOGL Options Chain 372.09 Call 372.50 7/17 No 0.05 0.06 0.06 -3.19 -98.16% 21,721 2,390 0.45 0.02 10 64 None
WULF Options Chain 19.33 Put 18.00 8/21 Yes 2.19 2.36 2.40 +0.75 +45.46% 21,566 16,757 1.06 -0.43 2 38 None
AAPL Options Chain 327.80 Call 327.50 7/17 No 6.25 6.50 6.26 +3.41 +119.65% 21,536 5,977 0.36 0.81 8 61 None
NVDA Options Chain 212.50 Put 210.00 7/17 No 3.35 3.45 3.35 +1.75 +109.38% 21,395 25,370 0.43 -0.70 18 63 None
UMC Options Chain 24.77 Call 25.00 7/17 No 0.00 0.05 0.03 -0.67 -95.72% 21,317 22,349 1.39 0.02 20 7 None
UMC Options Chain 24.77 Call 28.00 7/17 No 0.00 0.05 0.02 -0.08 -80.00% 20,696 21,570 2.42 0.00 20 7 None
BE Options Chain 236.00 Call 330.00 8/21 Yes 10.10 11.45 10.55 -9.68 -47.85% 20,465 25,355 1.53 0.23 4 12 None
WBD Options Chain 27.46 Put 27.00 10/16 No 1.69 1.80 1.75 -0.07 -3.85% 20,461 127,381 0.37 -0.41 3 19 None
AAPL Options Chain 327.80 Put 315.00 7/17 No 0.06 0.08 0.07 -0.15 -68.19% 20,314 17,189 0.53 -0.02 8 61 None
CRWV Options Chain 76.79 Put 100.00 7/17 No 26.50 27.80 27.11 +3.81 +16.36% 20,304 15,580 4.38 -1.00 3 21 None
SHEL Options Chain 84.32 Call 89.00 7/24 No 0.10 0.30 0.20 +0.05 +33.34% 20,296 248 0.24 0.10 17 73 None
SHEL Options Chain 84.32 Call 86.00 7/17 No 0.10 0.25 0.18 -0.09 -33.34% 20,141 20,542 0.28 0.21 17 73 None
BSX Options Chain 43.15 Call 70.00 9/18 Yes 0.05 0.15 0.10 +0.03 +42.86% 20,128 41,715 0.55 0.04 13 55 None
NFLX Options Chain 73.98 Call 75.00 7/17 Yes 3.25 3.35 3.27 +0.56 +20.67% 19,766 29,296 2.27 0.49 7 56 None
IBM Options Chain 211.79 Call 220.00 7/17 No 2.20 2.23 2.22 +1.22 +122.00% 19,749 8,631 0.54 0.48 10 65 None
AAPL Options Chain 327.80 Call 342.50 7/17 No 0.16 0.17 0.17 +0.03 +21.43% 19,669 1,951 0.34 0.08 8 61 None
AMZN Options Chain 255.25 Put 252.50 7/17 No 3.70 3.85 3.70 +1.84 +98.93% 19,500 3,190 0.45 -0.66 12 66 None
DIS Options Chain 97.06 Call 101.00 7/17 No 0.33 0.36 0.35 +0.31 +775.00% 19,495 1,513 0.43 0.26 14 73 None
CIFR Options Chain 19.83 Call 18.00 7/17 No 0.30 0.36 0.33 -1.37 -80.59% 19,491 612 1.31 0.39 4 39 None
LCID Options Chain 5.85 Call 7.00 7/17 No 0.09 0.10 0.10 +0.07 +233.34% 19,302 17,771 2.16 0.23 7 27 None
WBD Options Chain 27.46 Put 27.00 9/18 No 1.19 1.63 1.35 -0.21 -13.47% 19,048 26,113 0.33 -0.43 3 19 None
ASTS Options Chain 58.01 Put 80.00 7/17 No 24.80 26.50 25.83 +12.03 +87.18% 18,979 6,614 6.35 -1.00 5 39 None
NVDA Options Chain 212.50 Call 220.00 7/24 No 1.05 1.08 1.07 -1.35 -55.79% 18,905 20,825 0.40 0.17 18 63 None
GOOGL Options Chain 372.09 Call 360.00 7/17 No 1.15 1.24 1.20 -10.60 -89.84% 18,659 8,363 0.43 0.26 10 64 None
NVDA Options Chain 212.50 Call 210.00 7/24 No 3.80 3.90 3.89 -2.86 -42.37% 18,308 14,544 0.40 0.43 18 63 None
ET Options Chain 19.93 Call 20.00 7/17 No 0.22 0.25 0.23 +0.14 +155.56% 18,297 39,380 0.38 0.74 9 55 None
KHC Options Chain 25.27 Call 26.50 7/24 No 0.27 0.32 0.30 +0.20 +200.00% 18,208 290 0.26 0.42 8 58 None
GOOGL Options Chain 372.09 Put 360.00 7/17 No 6.55 7.25 6.50 +5.76 +778.38% 18,199 7,316 0.43 -0.74 10 64 None
INTC Options Chain 103.20 Put 96.00 7/17 No 1.44 1.54 1.48 +0.81 +120.90% 18,023 1,673 0.99 -0.40 5 55 None
NVDA Options Chain 212.50 Put 195.00 7/17 No 0.09 0.10 0.11 +0.01 +10.00% 18,018 39,510 0.66 -0.04 18 63 None
CRWV Options Chain 76.79 Put 90.00 7/17 No 16.80 18.30 17.80 +4.68 +35.68% 17,928 5,356 4.55 -1.00 3 21 None
FIG Options Chain 23.54 Call 28.00 7/17 No 0.01 0.02 0.02 -0.02 -50.00% 17,802 43,234 1.68 0.01 3 19 None
NFLX Options Chain 73.98 Put 70.00 7/17 Yes 1.51 1.57 1.54 -0.12 -7.23% 17,744 35,910 2.20 -0.28 7 56 None
MU Options Chain 896.10 Put 800.00 7/17 No 3.60 4.30 3.75 +0.65 +20.97% 17,569 14,624 1.18 -0.15 13 68 None
SOFI Options Chain 17.96 Call 18.00 7/17 No 0.05 0.06 0.05 -0.24 -82.76% 17,553 28,033 0.73 0.14 11 50 None
KHC Options Chain 25.27 Call 27.00 7/24 No 0.13 0.19 0.17 +0.12 +240.00% 17,476 53 0.27 0.25 8 58 None
TSLA Options Chain 394.80 Call 400.00 7/24 Yes 10.90 11.00 10.95 -1.95 -15.12% 17,461 5,994 0.63 0.43 10 59 None
ORCL Options Chain 133.08 Put 190.00 7/17 No 64.30 66.75 65.90 +8.34 +14.49% 17,453 2,421 5.44 -1.00 10 70 None
GT Options Chain 6.79 Call 7.00 7/17 No 0.10 0.20 0.15 +0.13 +650.00% 17,448 25,399 0.58 0.66 8 40 None
NFLX Options Chain 73.98 Call 90.00 7/17 Yes 0.26 0.28 0.26 +0.08 +44.45% 17,285 57,410 2.35 0.07 7 56 None
CRWV Options Chain 76.79 Call 100.00 8/21 No 2.40 2.45 2.43 -0.87 -26.37% 16,879 36,204 1.03 0.21 3 21 None
SKHY Options Chain 169.90 Put 80.00 8/21 No 1.70 1.90 1.75 +0.93 +113.42% 16,868 1,139 3 22 None
WULF Options Chain 19.33 Put 17.00 7/17 No 0.13 0.22 0.14 +0.07 +100.00% 16,858 19,983 1.44 -0.19 2 38 None
ABBV Options Chain 244.78 Call 260.00 7/17 No 0.22 0.30 0.25 +0.23 +1,150.00% 16,848 935 0.35 0.12 7 63 None
MSFT Options Chain 397.16 Call 407.50 7/17 No 1.43 1.50 1.43 +0.29 +25.44% 16,840 3,367 0.45 0.26 15 72 None
WULF Options Chain 19.33 Call 20.00 7/17 No 0.04 0.05 0.04 -0.39 -90.70% 16,783 14,414 1.39 0.09 2 38 None
AMZN Options Chain 255.25 Put 255.00 7/17 No 5.55 5.75 5.59 +2.56 +84.49% 16,722 10,791 0.46 -0.80 12 66 None
NOK Options Chain 11.21 Call 14.00 7/31 Yes 0.07 0.09 0.08 -0.08 -50.00% 16,708 4,718 1.02 0.09 14 44 None
SOFI Options Chain 17.96 Call 18.50 7/17 No 0.02 0.03 0.02 -0.11 -84.62% 16,617 18,884 0.86 0.03 11 50 None
AA Options Chain 48.62 Call 55.00 8/21 Yes 1.00 1.15 1.06 -0.47 -30.72% 16,555 1,550 0.60 0.22 13 53 None
AA Options Chain 48.62 Call 65.00 8/21 Yes 0.15 0.20 0.17 -0.16 -48.49% 16,465 11,337 0.60 0.05 13 53 None
TSLA Options Chain 394.80 Call 415.00 7/17 No 0.14 0.15 0.15 -0.48 -76.19% 16,409 13,000 0.59 0.01 10 59 None
ORCL Options Chain 133.08 Call 130.00 7/17 No 0.27 0.32 0.29 -3.71 -92.75% 16,254 3,107 0.73 0.12 10 70 None
SPCX Options Chain 135.88 Put 135.00 7/17 No 5.00 5.20 5.00 +2.13 +74.22% 16,163 26,776 0.99 -0.71 3 33 None
SPCX Options Chain 135.88 Put 130.00 7/17 No 2.05 2.10 2.05 +1.00 +95.24% 16,147 18,784 0.96 -0.42 3 33 None
IONQ Options Chain 37.80 Put 36.00 7/17 No 1.16 1.37 1.31 +0.84 +178.73% 16,101 3,105 1.00 -0.69 9 44 None
IREN Options Chain 38.36 Put 32.00 7/17 No 0.19 0.27 0.27 +0.16 +145.46% 16,076 17,410 1.61 -0.13 9 42 None
LCID Options Chain 5.85 Call 6.50 7/17 No 0.20 0.25 0.24 +0.16 +200.00% 15,899 3,941 2.08 0.47 7 27 None
PLTR Options Chain 133.76 Call 140.00 7/24 No 1.95 1.98 1.98 -0.07 -3.42% 15,894 7,808 0.51 0.31 12 53 None
MARA Options Chain 12.26 Call 13.50 7/17 No 0.00 0.01 0.01 -0.05 -83.34% 15,861 37,888 1.63 0.01 4 41 None
ET Options Chain 19.93 Call 20.00 8/21 Yes 0.54 0.60 0.55 +0.14 +34.15% 15,835 13,666 0.22 0.53 9 55 None
INTC Options Chain 103.20 Put 100.00 7/17 No 3.75 3.90 3.75 +2.08 +124.56% 15,824 31,053 1.01 -0.70 5 55 None
GOOGL Options Chain 372.09 Put 355.00 7/17 No 3.40 3.65 3.40 +3.08 +962.50% 15,692 3,876 0.44 -0.51 10 64 None
NFLX Options Chain 73.98 Call 82.00 7/17 Yes 1.09 1.13 1.10 +0.30 +37.50% 15,654 13,782 2.29 0.22 7 56 None
MSFT Options Chain 397.16 Call 397.50 7/17 No 5.75 5.95 5.91 +2.10 +55.12% 15,637 3,086 0.43 0.67 15 72 None
RUN Options Chain 12.71 Call 13.00 8/21 Yes 1.10 1.13 1.10 -0.34 -23.62% 15,577 12,723 0.93 0.47 16 53 None
INTC Options Chain 103.20 Put 125.00 7/17 No 27.70 28.10 28.19 +6.11 +27.68% 15,472 5,016 3.05 -1.00 5 55 None
SPCX Options Chain 135.88 Call 135.00 7/17 No 1.20 1.25 1.20 -2.00 -62.50% 15,438 4,439 0.98 0.29 3 33 None
BABA Options Chain 118.64 Put 140.00 7/17 No 21.25 24.30 22.55 -6.20 -21.57% 15,336 2,251 3.28 -1.00 14 26 None
IONQ Options Chain 37.80 Put 35.00 9/18 Yes 5.55 5.85 5.75 +1.25 +27.78% 15,332 5,087 1.02 -0.41 9 44 None
BP Options Chain 41.00 Call 42.00 9/18 Yes 1.48 1.59 1.50 -0.10 -6.25% 15,113 17,229 0.30 0.44 12 64 None
PYPL Options Chain 55.30 Call 60.00 7/24 No 0.40 0.45 0.42 +0.11 +35.49% 15,103 6,666 0.44 0.19 14 60 None
ECHO Options Chain 96.25 Call 145.00 9/18 Yes 0.25 0.60 0.55 +0.05 +10.00% 15,039 16,888 0.60 0.06 4 31 None
BP Options Chain 41.00 Call 50.00 9/18 Yes 0.14 0.20 0.22 +0.02 +10.00% 15,022 19,146 0.32 0.07 12 64 None
NOW Options Chain 104.85 Put 60.00 7/24 Yes 0.00 0.09 0.06 +0.02 +50.00% 15,010 1 1.68 0.00 10 56 None
OKLO Options Chain 45.52 Put 55.00 7/17 No 13.15 13.50 13.50 +3.97 +41.66% 15,000 4,836 3.23 -1.00 3 20 None
NVDA Options Chain 212.50 Call 207.50 7/20 No 2.92 2.98 2.96 -3.64 -55.16% 14,894 2,990 0.34 0.51 18 63 None
AMC Options Chain 2.06 Call 2.00 7/17 No 0.07 0.09 0.08 -0.02 -20.00% 14,753 104,556 1.42 0.62 8 26 None
NFLX Options Chain 73.98 Call 85.00 7/24 Yes 0.77 0.80 0.79 +0.24 +43.64% 14,716 12,629 0.86 0.16 7 56 None
MARA Options Chain 12.26 Call 14.50 7/24 No 0.04 0.06 0.05 -0.08 -61.54% 14,625 7,838 1.03 0.06 4 41 None
IREN Options Chain 38.36 Put 36.00 7/17 No 1.58 1.73 1.67 +1.06 +173.77% 14,603 16,976 1.31 -0.66 9 42 None
TSLA Options Chain 394.80 Put 397.50 7/17 No 7.70 8.00 7.95 +0.81 +11.35% 14,580 2,855 0.51 -0.73 10 59 None
HOOD Options Chain 115.72 Call 120.00 7/17 No 0.02 0.03 0.03 -0.95 -96.94% 14,537 28,833 1.05 0.00 10 54 None
T Options Chain 21.41 Call 23.00 8/21 Yes 0.48 0.52 0.50 +0.19 +61.29% 14,533 5,935 0.31 0.36 13 70 None
FISV Options Chain 51.00 Put 40.00 7/31 No 0.00 0.15 0.05 +0.01 +25.00% 14,507 42,238 0.78 -0.01 3 21 None
META Options Chain 679.90 Call 800.00 8/21 Yes 9.60 9.85 9.70 -4.10 -29.71% 14,467 15,736 0.56 0.17 11 66 None
TSLA Options Chain 394.80 Put 370.00 7/17 No 0.09 0.10 0.10 -0.21 -67.75% 14,456 10,863 0.54 -0.02 10 59 None
META Options Chain 679.90 Call 680.00 7/17 No 2.02 2.10 2.05 -8.95 -81.37% 14,434 4,710 0.53 0.20 11 66 None
MSFT Options Chain 397.16 Put 390.00 7/17 No 0.63 0.67 0.63 -1.87 -74.80% 14,418 8,709 0.49 -0.13 15 72 None
BABA Options Chain 118.64 Put 155.00 7/17 No 35.70 38.80 37.55 -6.20 -14.18% 14,381 3,000 4.08 -1.00 14 26 None
TSLA Options Chain 394.80 Call 400.00 7/20 No 2.75 2.80 2.75 -2.02 -42.35% 14,279 2,662 0.37 0.30 10 59 None
IBM Options Chain 211.79 Call 215.00 7/17 No 4.95 5.40 4.95 +2.93 +145.05% 14,278 3,571 0.49 0.77 10 65 None
SPCX Options Chain 135.88 Call 140.00 7/17 No 0.45 0.50 0.45 -0.88 -66.17% 14,233 6,648 1.08 0.12 3 33 None
FIG Options Chain 23.54 Call 28.00 7/24 No 0.47 0.60 0.49 +0.02 +4.26% 14,212 26,893 1.36 0.20 3 19 None
MU Options Chain 896.10 Call 1,000.00 7/17 No 0.11 0.15 0.14 -3.26 -95.89% 14,175 9,495 1.26 0.01 13 68 None
TSLA Options Chain 394.80 Call 407.50 7/17 No 0.36 0.38 0.38 -1.10 -74.33% 14,151 3,227 0.54 0.06 10 59 None
ORCL Options Chain 133.08 Call 128.00 7/17 No 0.56 0.61 0.58 -4.62 -88.85% 14,147 520 0.72 0.22 10 70 None
IREN Options Chain 38.36 Put 34.00 7/17 No 0.62 0.69 0.67 +0.42 +168.00% 14,108 30,990 1.42 -0.36 9 42 None
SNDQ Options Chain 3.13 Call 4.00 8/21 No 1.10 1.25 1.25 +0.50 +66.67% 14,034 3,003 2.56 0.66 3 15 None
MSFT Options Chain 397.16 Put 400.00 7/17 No 3.10 3.25 3.18 -4.14 -56.56% 13,984 8,343 0.45 -0.44 15 72 None
NVDA Options Chain 212.50 Call 220.00 8/21 No 5.55 5.65 5.60 -2.16 -27.84% 13,899 46,932 0.39 0.35 18 63 None
CRML Options Chain 7.48 Call 10.00 8/21 No 0.15 0.20 0.16 -0.12 -42.86% 13,898 16,900 1.12 0.12 3 16 None
IREN Options Chain 38.36 Call 40.00 7/17 No 0.04 0.05 0.04 -0.71 -94.67% 13,879 11,822 1.45 0.02 9 42 None
EOSE Options Chain 4.97 Call 5.00 7/24 No 0.06 0.07 0.07 -0.06 -46.16% 13,799 2,443 1.43 0.13 6 32 None
SKHY Options Chain 169.90 Call 170.00 7/17 No 0.60 0.70 0.62 -11.20 -94.76% 13,747 1,876 3 22 None
TSLA Options Chain 394.80 Put 385.00 7/20 No 3.40 3.50 3.50 +0.22 +6.71% 13,744 825 0.38 -0.33 10 59 None
HOOD Options Chain 115.72 Call 115.00 7/17 No 0.07 0.08 0.07 -2.80 -97.57% 13,705 14,698 0.86 0.04 10 54 None
INTC Options Chain 103.20 Call 110.00 7/17 No 0.04 0.05 0.04 -0.76 -95.00% 13,584 16,522 1.19 0.01 5 55 None
NOK Options Chain 11.21 Call 22.00 9/18 Yes 0.08 0.09 0.08 -0.04 -33.34% 13,377 29,772 0.99 0.04 14 44 None
AMD Options Chain 528.31 Put 280.00 7/24 No 0.11 0.12 0.13 +0.05 +62.50% 13,307 40 1.51 0.00 12 61 None
NVDA Options Chain 212.50 Call 212.50 7/20 No 1.04 1.08 1.06 -2.44 -69.72% 13,289 5,196 0.33 0.25 18 63 None
NVDA Options Chain 212.50 Call 220.00 7/20 No 0.14 0.15 0.15 -0.84 -84.85% 13,275 8,797 0.33 0.05 18 63 None
INTC Options Chain 103.20 Put 95.00 7/17 No 1.08 1.21 1.12 +0.57 +103.64% 13,258 14,908 0.99 -0.32 5 55 None
GOOG Options Chain 371.11 Call 375.00 7/17 No 0.03 0.04 0.04 -2.07 -98.11% 13,155 8,199 0.48 0.01 13 70 None
MSFT Options Chain 397.16 Call 415.00 7/17 No 0.40 0.41 0.40 -0.01 -2.44% 13,146 12,532 0.47 0.09 15 72 None
TSM Options Chain 423.48 Put 380.00 7/17 Yes 0.11 0.19 0.13 -0.17 -56.67% 13,126 13,493 0.74 -0.01 20 61
Dividend Stock List
CCL Options Chain 26.64 Put 31.00 7/17 No 4.10 5.15 4.16 -0.04 -0.96% 13,109 5,083 4.14 -1.00 12 65 None
META Options Chain 679.90 Call 775.00 7/24 No 0.60 0.68 0.61 -1.02 -62.58% 13,107 21,739 0.55 0.03 11 66 None
SMCI Options Chain 26.80 Put 15.00 7/31 No 0.02 0.04 0.03 -0.02 -40.00% 13,039 4,270 1.18 -0.01 14 54 None
T Options Chain 21.41 Call 22.50 7/17 No 0.01 0.03 0.02 0.00 0.00% 12,992 6,803 0.33 0.07 13 70 None
MSFT Options Chain 397.16 Call 420.00 7/17 No 0.15 0.17 0.16 -0.03 -15.79% 12,963 17,190 0.49 0.03 15 72 None
CRML Options Chain 7.48 Put 10.00 8/21 No 3.20 3.70 3.50 +0.75 +27.28% 12,902 15,528 1.42 -0.88 3 16 None
GLW Options Chain 173.40 Put 120.00 9/18 Yes 6.60 7.10 6.80 +1.70 +33.34% 12,889 1,816 0.90 -0.18 9 54 None
GOOG Options Chain 371.11 Put 360.00 7/17 No 6.80 7.20 6.95 +6.08 +698.86% 12,876 5,080 0.42 -0.77 13 70 None
OKLO Options Chain 45.52 Put 60.00 7/17 No 17.95 19.60 18.60 +4.03 +27.66% 12,847 3,804 6.58 -1.00 3 20 None
TSLA Options Chain 394.80 Call 395.00 7/20 No 4.40 4.45 4.41 -2.44 -35.62% 12,835 1,058 0.36 0.42 10 59 None
IREN Options Chain 38.36 Put 39.00 7/17 No 4.00 4.30 4.43 +2.60 +142.08% 12,792 28,526 2.73 -0.95 9 42 None
WBD Options Chain 27.46 Call 28.00 8/21 No 0.85 1.03 0.86 -0.14 -14.00% 12,749 62,081 0.34 0.45 3 19 None
TSLA Options Chain 394.80 Call 410.00 7/20 No 0.96 1.00 0.98 -1.11 -53.11% 12,723 4,030 0.38 0.12 10 59 None
INTC Options Chain 103.20 Put 92.50 7/17 No 0.49 0.54 0.50 +0.21 +72.42% 12,673 3,890 1.02 -0.17 5 55 None
MU Options Chain 896.10 Put 500.00 7/24 No 0.49 0.80 0.70 +0.15 +27.28% 12,668 1,471 1.59 -0.01 13 68 None
NFLX Options Chain 73.98 Call 90.00 7/24 Yes 0.35 0.37 0.37 +0.13 +54.17% 12,661 10,714 0.88 0.08 7 56 None
NOK Options Chain 11.21 Put 13.00 7/17 No 2.61 2.73 2.63 +0.83 +46.12% 12,658 25,838 3.38 -1.00 14 44 None
IREN Options Chain 38.36 Put 35.00 7/17 No 1.08 1.12 1.09 +0.69 +172.50% 12,573 26,521 1.39 -0.51 9 42 None
BSX Options Chain 43.15 Put 43.00 7/24 No 0.40 0.55 0.56 -0.44 -44.00% 12,449 3,038 0.44 -0.27 13 55 None
SPCX Options Chain 135.88 Put 125.00 7/17 No 0.60 0.65 0.62 +0.25 +67.57% 12,428 10,136 0.99 -0.17 3 33 None
NFLX Options Chain 73.98 Put 65.00 7/17 Yes 0.42 0.45 0.43 -0.07 -14.00% 12,424 8,886 2.16 -0.11 7 56 None
PLTR Options Chain 133.76 Call 132.00 7/17 No 3.05 3.25 3.13 -0.22 -6.57% 12,422 4,166 0.54 0.75 12 53 None
NFLX Options Chain 73.98 Put 60.00 7/17 Yes 0.08 0.11 0.08 -0.05 -38.47% 12,398 19,460 2.27 -0.02 7 56 None
WULF Options Chain 19.33 Call 18.00 7/17 No 0.40 0.50 0.45 -1.25 -73.53% 12,390 1,755 1.20 0.51 2 38 None
NVDA Options Chain 212.50 Call 235.00 7/24 No 0.16 0.17 0.15 -0.20 -57.15% 12,342 9,633 0.44 0.03 18 63 None
GOOGL Options Chain 372.09 Call 365.00 7/17 No 0.37 0.39 0.39 -7.46 -95.04% 12,229 7,391 0.43 0.11 10 64 None
NBIS Options Chain 195.85 Put 140.00 7/24 No 4.20 4.70 4.69 +2.39 +103.92% 12,197 1,019 1.68 -0.17 3 22 None
PLTR Options Chain 133.76 Put 130.00 7/17 No 0.27 0.29 0.28 -0.63 -69.24% 12,193 12,369 0.59 -0.14 12 53 None
PURR Options Chain 7.60 Call 10.00 8/21 No 0.20 0.25 0.16 -0.29 -64.45% 12,138 26,825 1.16 0.18 3 16 None
PLTR Options Chain 133.76 Call 133.00 7/17 No 2.41 2.47 2.42 -0.24 -9.03% 12,099 6,164 0.55 0.66 12 53 None
WMT Options Chain 112.85 Call 115.00 7/17 No 0.64 0.68 0.67 +0.44 +191.31% 12,044 8,780 0.28 0.50 9 55 None
MU Options Chain 896.10 Call 880.00 7/17 No 7.90 8.50 7.90 -37.31 -82.53% 12,037 857 1.01 0.28 13 68 None
IBM Options Chain 211.79 Put 275.00 7/17 No 54.00 56.80 56.50 -6.77 -10.70% 12,005 1,579 3.00 -1.00 10 65 None
AMZN Options Chain 255.25 Call 262.50 7/17 No 0.06 0.07 0.07 -0.63 -90.00% 11,986 8,172 0.48 0.03 12 66 None
MARA Options Chain 12.26 Call 12.00 7/17 No 0.07 0.08 0.07 -0.45 -86.54% 11,984 5,938 1.12 0.21 4 41 None
RIOT Options Chain 20.00 Call 25.00 9/18 Yes 1.17 1.45 1.25 -0.40 -24.25% 11,969 22,142 0.98 0.31 5 44 None
INTC Options Chain 103.20 Call 102.00 7/22 No 2.17 2.34 2.25 -3.00 -57.15% 11,931 429 0.83 0.34 5 55 None
PLTR Options Chain 133.76 Call 134.00 7/17 No 1.82 1.86 1.84 -0.31 -14.42% 11,868 3,692 0.55 0.56 12 53 None
ASTS Options Chain 58.01 Put 55.00 7/17 No 1.34 1.48 1.40 +1.35 +2,700.00% 11,832 6,380 1.21 -0.49 5 39 None
GOOGL Options Chain 372.09 Put 370.00 7/17 No 15.50 16.60 15.50 +12.00 +342.86% 11,805 6,853 0.83 -0.96 10 64 None
MARA Options Chain 12.26 Call 12.50 7/24 No 0.23 0.27 0.27 -0.32 -54.24% 11,800 1,611 0.92 0.28 4 41 None
NVDA Options Chain 212.50 Call 230.00 8/21 No 3.00 3.10 3.05 -1.48 -32.68% 11,770 67,060 0.38 0.22 18 63 None
MU Options Chain 896.10 Call 870.00 7/17 No 11.20 12.00 11.80 -37.85 -76.24% 11,682 656 1.03 0.36 13 68 None
XOM Options Chain 144.41 Call 149.00 7/17 No 0.27 0.37 0.28 +0.07 +33.34% 11,681 10,770 0.42 0.18 10 71 None
AAPL Options Chain 327.80 Call 340.00 7/24 No 2.59 2.95 2.84 +1.54 +118.47% 11,680 6,025 0.28 0.33 8 61 None
CRWV Options Chain 76.79 Put 70.00 7/17 No 0.45 0.48 0.47 +0.19 +67.86% 11,659 18,899 1.01 -0.22 3 21 None
ASX Options Chain 40.83 Call 42.50 7/17 No 0.00 0.20 0.12 -0.48 -80.00% 11,647 12,307 0.98 0.11 11 43 None
MSFT Options Chain 397.16 Call 400.00 8/21 Yes 22.70 23.45 23.11 +2.16 +10.31% 11,628 18,944 0.44 0.54 15 72 None
MARA Options Chain 12.26 Call 11.50 7/24 No 0.58 0.60 0.58 -0.57 -49.57% 11,628 658 0.90 0.51 4 41 None
MU Options Chain 896.10 Call 950.00 7/17 No 0.45 0.55 0.49 -10.94 -95.72% 11,625 5,723 1.07 0.03 13 68 None
AAPL Options Chain 327.80 Call 330.00 7/24 No 7.45 7.85 7.70 +3.45 +81.18% 11,580 10,225 0.30 0.60 8 61 None
AAPL Options Chain 327.80 Call 325.00 7/17 No 8.40 8.95 8.60 +4.35 +102.36% 11,579 32,836 0.38 0.87 8 61 None
INTC Options Chain 103.20 Call 101.00 7/22 No 2.48 2.66 2.44 -3.40 -58.22% 11,574 341 0.83 0.38 5 55 None
ASX Options Chain 40.83 Call 47.50 8/21 Yes 1.85 2.15 1.89 -0.34 -15.25% 11,568 185 0.91 0.31 11 43 None
NOK Options Chain 11.21 Call 11.50 7/17 No 0.01 0.02 0.02 -0.15 -88.24% 11,499 19,424 1.21 0.04 14 44 None
AAPL Options Chain 327.80 Call 335.00 7/24 No 4.60 4.90 4.85 +2.42 +99.59% 11,439 3,856 0.28 0.46 8 61 None
GOOG Options Chain 371.11 Call 380.00 7/17 No 0.02 0.03 0.02 -0.91 -97.85% 11,423 7,076 0.56 0.00 13 70 None
AAPL Options Chain 327.80 Put 315.00 7/31 Yes 2.76 3.00 2.87 -0.98 -25.46% 11,405 2,780 0.36 -0.21 8 61 None
LCID Options Chain 5.85 Call 6.00 7/17 No 0.48 0.52 0.47 +0.26 +123.81% 11,372 14,334 2.11 0.76 7 27 None
GOOGL Options Chain 372.09 Put 345.00 7/17 No 0.68 0.73 0.70 +0.62 +775.00% 11,340 7,986 0.50 -0.14 10 64 None
NOK Options Chain 11.21 Put 12.00 7/17 No 1.60 1.68 1.63 +0.80 +96.39% 11,312 51,391 2.03 -0.99 14 44 None
AAPL Options Chain 327.80 Put 330.00 7/20 No 2.00 2.09 2.01 -2.99 -59.80% 11,277 225 0.25 -0.36 8 61 None
AAPL Options Chain 327.80 Call 335.00 7/20 No 2.60 2.80 2.66 +1.61 +153.34% 11,277 806 0.24 0.43 8 61 None
NFLX Options Chain 73.98 Put 70.00 7/24 Yes 1.63 1.74 1.67 -0.20 -10.70% 11,264 7,896 0.82 -0.28 7 56 None
NOK Options Chain 11.21 Put 10.00 9/18 Yes 1.04 1.08 1.07 +0.29 +37.18% 11,251 38,926 0.75 -0.39 14 44 None
TSLA Options Chain 394.80 Put 430.00 7/17 No 38.80 39.20 39.27 +3.82 +10.78% 11,230 5,055 0.97 -1.00 10 59 None
NBIS Options Chain 195.85 Put 170.00 7/17 No 4.55 5.25 4.85 +4.04 +498.77% 11,227 20,712 1.60 -0.43 3 22 None
PFE Options Chain 24.80 Call 26.00 9/18 Yes 0.48 0.50 0.49 +0.11 +28.95% 11,210 28,733 0.22 0.34 8 64 None
TSLA Options Chain 394.80 Put 372.50 7/17 No 0.13 0.15 0.15 -0.27 -64.29% 11,169 1,493 0.52 -0.03 10 59 None
MSFT Options Chain 397.16 Put 395.00 7/17 No 1.44 1.53 1.52 -2.83 -65.06% 11,160 3,062 0.46 -0.24 15 72 None
AAPL Options Chain 327.80 Put 320.00 7/20 No 0.35 0.37 0.35 -0.67 -65.69% 11,127 1,969 0.28 -0.08 8 61 None
ASX Options Chain 40.83 Call 42.50 8/21 Yes 3.20 3.50 3.30 -0.50 -13.16% 11,126 497 0.90 0.46 11 43 None
NFLX Options Chain 73.98 Put 74.00 7/17 Yes 3.20 3.30 3.30 -0.16 -4.63% 11,106 3,963 2.26 -0.46 7 56 None
ASX Options Chain 40.83 Call 47.50 7/17 No 0.00 0.10 0.10 -0.05 -33.34% 11,091 11,291 2.11 0.00 11 43 None
RIOT Options Chain 20.00 Put 22.00 7/17 No 2.89 4.00 3.22 +1.42 +78.89% 11,061 12,814 4.62 -1.00 5 44 None
INTC Options Chain 103.20 Call 120.00 8/21 Yes 4.60 4.80 4.80 -1.80 -27.28% 11,060 26,417 0.96 0.30 5 55 None
IONQ Options Chain 37.80 Put 50.00 9/18 Yes 16.45 16.75 16.82 +2.32 +16.00% 11,044 9,996 1.02 -0.73 9 44 None
ONDS Options Chain 7.07 Put 8.00 7/17 No 1.31 1.48 1.42 +0.41 +40.60% 11,040 10,054 3.67 -1.00 9 38 None
METC Options Chain 12.51 Call 12.00 7/17 No 0.25 0.55 0.30 -0.55 -64.71% 11,009 11,650 1.31 0.59 7 42 None
LCID Options Chain 5.85 Put 6.50 7/17 No 0.27 0.34 0.31 -0.41 -56.95% 10,971 557 1.89 -0.53 7 27 None
IBM Options Chain 211.79 Call 225.00 7/17 No 0.80 0.82 0.81 +0.37 +84.10% 10,969 4,606 0.58 0.22 10 65 None
GOOGL Options Chain 372.09 Put 357.50 7/17 No 4.80 5.10 5.00 +4.53 +963.83% 10,951 867 0.43 -0.63 10 64 None
AMZN Options Chain 255.25 Put 240.00 7/17 No 0.17 0.19 0.18 +0.05 +38.47% 10,941 20,165 0.51 -0.06 12 66 None
AMZN Options Chain 255.25 Put 247.50 7/17 No 1.31 1.33 1.30 +0.64 +96.97% 10,917 3,084 0.46 -0.33 12 66 None
TSM Options Chain 423.48 Call 440.00 7/17 Yes 0.05 0.10 0.06 -2.69 -97.82% 10,916 10,025 0.63 0.01 20 61
Dividend Stock List
ORCL Options Chain 133.08 Put 140.00 7/17 No 15.25 16.50 15.78 +7.74 +96.27% 10,881 9,119 2.22 -1.00 10 70 None
NOK Options Chain 11.21 Call 16.00 9/18 Yes 0.21 0.27 0.22 -0.13 -37.15% 10,864 43,061 0.84 0.14 14 44 None
CBRS Options Chain 184.01 Call 360.00 7/31 No 0.10 0.50 0.45 +0.10 +28.58% 10,846 70 1.47 0.00 12 23 None
NOK Options Chain 11.21 Put 14.00 7/17 No 3.55 3.70 3.68 +0.84 +29.58% 10,793 19,174 3.78 -1.00 14 44 None
RIOT Options Chain 20.00 Put 18.00 7/24 No 0.62 0.74 0.64 +0.25 +64.11% 10,789 8,393 0.93 -0.36 5 44 None
IREN Options Chain 38.36 Put 31.00 7/24 No 1.10 1.21 1.11 +0.48 +76.19% 10,761 3,436 1.36 -0.24 9 42 None
NOW Options Chain 104.85 Call 105.00 7/17 No 0.93 1.05 1.05 -0.93 -46.97% 10,761 4,716 0.65 0.40 10 56 None
RIOT Options Chain 20.00 Put 19.50 7/24 No 1.35 1.65 1.50 +0.65 +76.48% 10,758 52 0.96 -0.58 5 44 None
INTC Options Chain 103.20 Call 99.00 7/17 No 1.16 1.21 1.19 -4.27 -78.21% 10,750 144 0.98 0.37 5 55 None
ASTS Options Chain 58.01 Put 50.00 7/17 No 0.15 0.17 0.17 +0.15 +750.00% 10,748 4,130 1.38 -0.09 5 39 None
AAPL Options Chain 327.80 Call 330.00 7/20 No 5.30 5.65 5.53 +2.97 +116.02% 10,743 2,377 0.26 0.64 8 61 None
XOM Options Chain 144.41 Call 147.00 7/17 No 0.64 0.74 0.69 +0.23 +50.00% 10,740 1,087 0.36 0.38 10 71 None
NOK Options Chain 11.21 Put 12.50 7/17 No 2.10 2.23 2.14 +0.77 +56.21% 10,709 7,429 2.96 -1.00 14 44 None
RIOT Options Chain 20.00 Put 21.00 7/17 No 1.98 2.60 2.18 +1.04 +91.23% 10,700 13,553 2.74 -0.98 5 44 None
NBIS Options Chain 195.85 Put 165.00 7/24 No 11.85 13.00 13.04 +6.59 +102.18% 10,689 11,444 1.57 -0.39 3 22 None
ONDS Options Chain 7.07 Put 9.00 7/17 No 2.30 2.46 2.40 +0.37 +18.23% 10,665 9,335 4.74 -1.00 9 38 None
LCID Options Chain 5.85 Call 8.00 8/21 Yes 0.25 0.45 0.37 +0.11 +42.31% 10,664 3,892 1.19 0.28 7 27 None
ORCL Options Chain 133.08 Put 145.00 7/17 No 20.00 21.75 21.32 +8.44 +65.53% 10,651 7,335 2.67 -1.00 10 70 None
SMCI Options Chain 26.80 Put 32.00 7/17 No 6.95 7.75 7.34 +2.14 +41.16% 10,650 10,349 4.65 -1.00 14 54 None
PLTR Options Chain 133.76 Call 131.00 7/17 No 3.80 4.00 3.92 +0.03 +0.78% 10,619 12,501 0.51 0.81 12 53 None
SMCI Options Chain 26.80 Call 26.50 7/24 No 0.58 0.67 0.62 -1.18 -65.56% 10,597 168 0.86 0.33 14 54 None
GOOG Options Chain 371.11 Call 372.50 7/17 No 0.02 0.06 0.06 -3.09 -98.10% 10,591 1,735 0.45 0.02 13 70 None
F Options Chain 14.18 Put 15.00 7/17 No 0.79 0.89 0.88 +0.05 +6.03% 10,581 9,722 1.02 -1.00 9 47 None
PYPL Options Chain 55.30 Call 60.00 7/17 No 0.03 0.05 0.03 -0.07 -70.00% 10,568 17,887 0.63 0.06 14 60 None
ONDS Options Chain 7.07 Put 11.00 7/17 No 4.25 4.55 4.37 +0.37 +9.25% 10,555 10,473 7.59 -1.00 9 38 None
TSLA Options Chain 394.80 Put 405.00 7/17 No 14.20 14.55 14.30 +1.95 +15.79% 10,527 5,316 0.57 -0.91 10 59 None
F Options Chain 14.18 Put 16.00 7/17 No 1.76 1.90 1.92 +0.12 +6.67% 10,502 7,506 1.88 -1.00 9 47 None
LCID Options Chain 5.85 Put 8.00 8/21 Yes 1.57 3.25 2.25 -0.63 -21.88% 10,501 2,547 2.56 -0.72 7 27 None
SPCX Options Chain 135.88 Call 330.00 7/31 No 0.15 0.20 0.15 +0.05 +50.00% 10,497 3,683 1.85 0.00 3 33 None
NFLX Options Chain 73.98 Call 100.00 7/17 Yes 0.07 0.08 0.08 +0.03 +60.00% 10,455 47,213 2.59 0.01 7 56 None
MRVL Options Chain 204.63 Call 240.00 8/21 No 6.70 6.85 6.80 -5.65 -45.39% 10,420 9,358 0.91 0.24 13 62 None
SMCI Options Chain 26.80 Call 28.50 7/24 No 0.21 0.32 0.27 -0.61 -69.32% 10,398 683 0.89 0.17 14 54 None
RIVN Options Chain 17.79 Call 18.00 7/17 No 0.04 0.05 0.05 -0.26 -83.88% 10,397 41,101 0.83 0.15 7 34 None
IBM Options Chain 211.79 Call 230.00 7/17 No 0.28 0.31 0.29 +0.07 +31.82% 10,394 6,672 0.64 0.09 10 65 None
XOM Options Chain 144.41 Call 155.00 7/17 No 0.02 0.04 0.03 -0.02 -40.00% 10,390 5,986 0.55 0.01 10 71 None
META Options Chain 679.90 Call 690.00 7/17 No 0.83 0.89 0.86 -5.95 -87.38% 10,386 4,527 0.55 0.09 11 66 None
ECHO Options Chain 96.25 Put 120.00 7/17 No 27.30 30.00 30.00 +3.96 +15.21% 10,352 3,428 4.52 -1.00 4 31 None
BE Options Chain 236.00 Call 250.00 9/18 Yes 35.15 36.45 35.80 -16.55 -31.62% 10,350 677 1.45 0.50 4 12 None
IONQ Options Chain 37.80 Call 45.00 8/21 Yes 1.67 1.78 1.72 -0.65 -27.43% 10,336 6,879 1.05 0.28 9 44 None
BSX Options Chain 43.15 Call 55.00 9/18 Yes 0.85 0.95 0.87 +0.27 +45.00% 10,333 10,898 0.50 0.19 13 55 None
TSM Options Chain 423.48 Call 430.00 7/17 Yes 0.24 0.37 0.30 -4.66 -93.96% 10,326 6,902 0.57 0.05 20 61
Dividend Stock List
AVGO Options Chain 393.50 Call 390.00 7/17 No 0.58 0.70 0.67 -8.33 -92.56% 10,315 5,297 0.62 0.11 10 62 None
PLTR Options Chain 133.76 Call 137.00 7/17 No 0.61 0.64 0.63 -0.37 -37.00% 10,293 8,107 0.54 0.28 12 53 None
CRWV Options Chain 76.79 Put 75.00 7/17 No 2.69 2.82 2.78 +1.46 +110.61% 10,282 17,673 0.98 -0.69 3 21 None
NVDA Options Chain 212.50 Put 200.00 7/27 No 2.50 2.77 2.65 +0.90 +51.43% 10,268 264 0.40 -0.28 18 63 None
IONQ Options Chain 37.80 Call 55.00 8/21 Yes 0.64 0.74 0.64 -0.31 -32.64% 10,265 3,226 1.10 0.13 9 44 None
TSLA Options Chain 394.80 Call 382.50 7/17 No 9.45 9.85 9.62 -4.03 -29.53% 10,231 540 0.45 0.82 10 59 None
NVDA Options Chain 212.50 Call 200.00 7/17 No 7.65 7.80 7.55 -5.19 -40.74% 10,227 75,645 0.54 0.89 18 63 None
LAES Options Chain 2.65 Call 2.50 7/17 No 0.02 0.06 0.04 -0.15 -78.95% 10,224 17,826 1.22 0.38 8 18 None
NVDA Options Chain 212.50 Call 210.00 8/21 No 9.50 9.60 9.55 -2.90 -23.30% 10,222 29,737 0.40 0.50 18 63 None
VST Options Chain 160.01 Put 125.00 9/18 Yes 3.10 3.50 3.30 +1.30 +65.00% 10,207 1,321 0.55 -0.16 9 62 None
TSLA Options Chain 394.80 Put 390.00 7/20 No 5.35 5.50 5.45 +0.50 +10.11% 10,184 922 0.38 -0.45 10 59 None
JD Options Chain 29.36 Call 33.00 9/18 Yes 0.78 1.01 0.86 +0.04 +4.88% 10,171 11,689 0.40 0.31 14 52 None
RUN Options Chain 12.71 Call 16.00 8/21 Yes 0.36 0.54 0.40 -0.15 -27.28% 10,146 11,622 0.98 0.23 16 53 None
SKHY Options Chain 169.90 Put 60.00 8/21 No 0.20 0.65 0.50 +0.30 +150.00% 10,141 54 3 22 None
AMD Options Chain 528.31 Put 500.00 7/17 No 8.55 9.00 8.78 +4.67 +113.63% 10,138 6,999 0.91 -0.46 12 61 None
ASTS Options Chain 58.01 Put 55.00 10/16 Yes 11.00 11.40 11.38 +4.58 +67.36% 10,114 995 1.05 -0.39 5 39 None
AAPL Options Chain 327.80 Call 330.00 8/21 Yes 14.30 14.55 14.35 +3.75 +35.38% 10,111 23,315 0.30 0.57 8 61 None
RIOT Options Chain 20.00 Call 26.00 9/18 Yes 1.02 1.18 1.11 -0.44 -28.39% 10,107 10,708 0.97 0.28 5 44 None
AG Options Chain 16.97 Put 20.00 7/17 No 4.05 4.35 4.20 +1.05 +33.34% 10,099 6,621 3.70 -1.00 15 49 None
GOOGL Options Chain 372.09 Call 400.00 8/21 Yes 4.30 4.55 4.30 -3.85 -47.24% 10,096 23,778 0.40 0.20 10 64 None
PVH Options Chain 78.67 Put 70.00 8/21 No 0.70 1.05 1.00 -0.40 -28.58% 10,083 10,322 0.43 -0.16 11 66 None
MARA Options Chain 12.26 Put 7.00 9/18 Yes 0.19 0.24 0.22 -0.01 -4.35% 10,075 21,870 1.00 -0.08 4 41 None
MSFT Options Chain 397.16 Call 425.00 7/17 No 0.05 0.08 0.07 -0.03 -30.00% 10,070 10,544 0.53 0.01 15 72 None
AMZN Options Chain 255.25 Call 250.00 7/17 No 2.30 2.35 2.32 -3.83 -62.28% 10,064 35,437 0.44 0.51 12 66 None
NOK Options Chain 11.21 Put 10.00 7/17 No 0.06 0.08 0.07 +0.04 +133.34% 10,054 35,262 0.95 -0.23 14 44 None
GEO Options Chain 29.44 Call 32.00 7/17 No 0.00 0.20 0.05 0.00 0.00% 10,020 13,149 1.40 0.02 9 42 None
NVDA Options Chain 212.50 Put 207.50 7/20 No 2.88 2.93 2.90 +1.30 +81.25% 10,019 1,426 0.33 -0.49 18 63 None
VLO Options Chain 292.98 Put 280.00 9/18 Yes 12.20 12.60 12.38 -1.52 -10.94% 10,017 127 0.44 -0.32 11 64 None
SPCX Options Chain 135.88 Put 125.00 7/24 No 2.85 2.95 2.90 +1.10 +61.12% 10,017 4,641 0.73 -0.30 3 33 None
CMCSA Options Chain 23.50 Call 24.00 7/17 No 0.28 0.36 0.32 +0.27 +540.00% 10,014 17,377 0.51 0.57 16 68 None
GEO Options Chain 29.44 Call 26.00 8/21 Yes 4.20 4.90 4.30 -1.27 -22.81% 10,010 66 0.57 0.80 9 42 None
GEO Options Chain 29.44 Call 34.00 8/21 Yes 0.70 1.00 0.81 -0.19 -19.00% 10,009 1,972 0.59 0.27 9 42 None
MARA Options Chain 12.26 Put 7.00 12/18 Yes 0.62 0.70 0.65 +0.03 +4.84% 10,009 496 0.97 -0.14 4 41 None
GEO Options Chain 29.44 Call 26.00 7/17 No 3.20 4.30 4.11 +0.21 +5.39% 10,007 10,672 3.14 1.00 9 42 None
SPCX Options Chain 135.88 Call 150.00 7/17 No 0.10 0.15 0.11 -0.17 -60.72% 10,001 14,311 1.38 0.02 3 33 None
BSX Options Chain 43.15 Call 80.00 9/18 Yes 0.00 0.20 0.15 +0.10 +200.00% 10,000 38,582 0.73 0.01 13 55 None
AMZN Options Chain 255.25 Call 252.50 7/17 No 1.24 1.29 1.27 -3.13 -71.14% 9,993 10,780 0.43 0.34 12 66 None
AMZN Options Chain 255.25 Call 265.00 7/24 No 1.01 1.08 1.05 -1.08 -50.71% 9,926 12,663 0.37 0.15 12 66 None
PLTR Options Chain 133.76 Call 130.00 7/24 No 6.65 6.90 6.70 +0.15 +2.29% 9,925 8,200 0.52 0.69 12 53 None
SOFI Options Chain 17.96 Call 19.00 7/17 No 0.01 0.02 0.02 -0.04 -66.67% 9,925 34,665 1.01 0.00 11 50 None
NVDA Options Chain 212.50 Put 192.50 7/17 No 0.07 0.08 0.08 +0.01 +14.29% 9,913 12,299 0.73 -0.02 18 63 None
NBIS Options Chain 195.85 Put 180.00 7/17 No 10.10 11.55 10.97 +9.02 +462.57% 9,857 11,703 1.57 -0.71 3 22 None
CMCSA Options Chain 23.50 Put 24.00 7/17 No 0.19 0.28 0.21 -0.45 -68.19% 9,846 8,316 0.57 -0.43 16 68 None
AMD Options Chain 528.31 Put 475.00 7/17 No 1.76 1.94 1.94 +0.73 +60.34% 9,805 3,905 0.98 -0.13 12 61 None
INTC Options Chain 103.20 Put 99.00 7/17 No 2.98 3.20 3.30 +1.97 +148.12% 9,797 2,185 1.00 -0.63 5 55 None
AAPL Options Chain 327.80 Call 332.50 7/24 No 6.00 6.35 6.15 +2.90 +89.24% 9,779 2,097 0.29 0.53 8 61 None
SOFI Options Chain 17.96 Put 17.50 7/17 No 0.32 0.33 0.33 +0.15 +83.34% 9,768 14,224 0.66 -0.61 11 50 None
WBD Options Chain 27.46 Call 30.00 8/21 No 0.17 0.19 0.19 -0.06 -24.00% 9,748 42,655 0.27 0.18 3 19 None
AAPL Options Chain 327.80 Call 350.00 7/24 No 0.79 0.92 0.86 +0.49 +132.44% 9,690 4,347 0.28 0.13 8 61 None
AXTI Options Chain 52.95 Call 57.00 7/31 Yes 3.10 3.40 3.23 -3.77 -53.86% 9,686 11,765 1.87 0.34 7 39 None
NVDA Options Chain 212.50 Call 225.00 7/24 No 0.53 0.54 0.54 -0.77 -58.78% 9,679 22,801 0.40 0.10 18 63 None
AMZN Options Chain 255.25 Call 260.00 7/24 No 1.89 2.00 1.95 -1.70 -46.58% 9,651 11,064 0.36 0.25 12 66 None
NVDA Options Chain 212.50 Call 210.00 7/27 No 4.30 4.45 4.40 -2.87 -39.48% 9,587 966 0.39 0.44 18 63 None
NFLX Options Chain 73.98 Put 67.00 7/17 Yes 0.74 0.78 0.75 -0.09 -10.72% 9,585 7,094 2.17 -0.17 7 56 None
MARA Options Chain 12.26 Put 14.50 7/17 No 2.83 3.45 3.08 +0.79 +34.50% 9,583 15,476 5.27 -1.00 4 41 None
AMZN Options Chain 255.25 Call 265.00 7/17 No 0.03 0.04 0.03 -0.38 -92.69% 9,572 20,459 0.51 0.01 12 66 None
MSFT Options Chain 397.16 Put 392.50 7/17 No 0.95 1.06 1.01 -2.19 -68.44% 9,544 845 0.48 -0.18 15 72 None
PFE Options Chain 24.80 Call 25.00 7/17 No 0.19 0.24 0.20 +0.11 +122.23% 9,515 27,010 0.25 0.66 8 64 None
NOK Options Chain 11.21 Put 15.00 7/17 No 4.50 4.70 4.62 +0.80 +20.95% 9,515 6,215 4.43 -1.00 14 44 None
TSLA Options Chain 394.80 Put 402.50 7/17 No 11.95 12.30 12.00 +1.50 +14.29% 9,491 1,442 0.53 -0.86 10 59 None
BE Options Chain 236.00 Put 197.50 7/24 No 13.55 14.15 13.85 +6.90 +99.29% 9,463 13,619 1.53 -0.38 4 12 None
BSX Options Chain 43.15 Put 43.00 7/17 No 0.00 0.15 0.03 -0.53 -94.65% 9,455 10,426 0.70 -0.09 13 55 None
MRVL Options Chain 204.63 Call 250.00 8/21 No 5.20 5.40 5.30 -5.10 -49.04% 9,430 9,046 0.91 0.20 13 62 None
NFLX Options Chain 73.98 Call 77.00 7/17 Yes 2.46 2.52 2.46 +0.50 +25.51% 9,422 11,587 2.30 0.41 7 56 None
NFLX Options Chain 73.98 Put 69.00 7/17 Yes 1.21 1.27 1.27 -0.06 -4.52% 9,422 6,630 2.18 -0.24 7 56 None
NVDA Options Chain 212.50 Call 210.00 7/31 No 5.80 5.90 5.85 -2.83 -32.61% 9,416 18,625 0.41 0.46 18 63 None
NFLX Options Chain 73.98 Call 74.00 7/17 Yes 3.65 3.85 3.72 +0.58 +18.48% 9,408 12,423 2.27 0.54 7 56 None
IREN Options Chain 38.36 Put 33.00 7/24 No 1.76 1.84 1.79 +0.86 +92.48% 9,406 815 1.31 -0.35 9 42 None
TSLA Options Chain 394.80 Put 365.00 7/17 No 0.04 0.05 0.05 -0.12 -70.59% 9,378 6,544 0.58 0.00 10 59 None
AM Options Chain 22.25 Call 22.00 7/17 No 0.80 0.90 0.83 +0.33 +66.00% 9,376 10,777 0.88 1.00 7 48 None
SKHY Options Chain 169.90 Call 160.00 7/17 No 2.05 2.30 2.05 -16.45 -88.92% 9,372 172 3 22 None
CCL Options Chain 26.64 Put 30.00 7/17 No 3.10 3.75 3.40 +0.01 +0.30% 9,348 9,672 2.82 -1.00 12 65 None
AAPL Options Chain 327.80 Put 325.00 7/24 No 2.34 2.50 2.42 -1.58 -39.50% 9,342 1,466 0.29 -0.28 8 61 None
LCID Options Chain 5.85 Put 6.00 7/17 No 0.08 0.11 0.10 -0.25 -71.43% 9,336 18,135 1.95 -0.24 7 27 None
AMZN Options Chain 255.25 Call 270.00 8/21 Yes 6.20 6.35 6.30 -1.80 -22.23% 9,314 63,043 0.42 0.31 12 66 None
NFLX Options Chain 73.98 Call 82.00 7/24 Yes 1.22 1.30 1.30 +0.35 +36.85% 9,299 2,855 0.86 0.24 7 56 None
ORCL Options Chain 133.08 Call 127.00 7/17 No 0.78 0.82 0.82 -5.88 -87.77% 9,298 200 0.71 0.29 10 70 None
GT Options Chain 6.79 Call 8.00 8/21 Yes 0.20 0.30 0.25 +0.05 +25.00% 9,291 932 0.63 0.33 8 40 None
SKHY Options Chain 169.90 Put 150.00 7/17 No 3.60 3.90 3.92 +2.47 +170.35% 9,281 10,448 3 22 None
SPCX Options Chain 135.88 Call 145.00 7/17 No 0.20 0.25 0.24 -0.34 -58.63% 9,264 7,135 1.22 0.05 3 33 None
AAPL Options Chain 327.80 Call 350.00 7/17 No 0.01 0.02 0.02 -0.03 -60.00% 9,252 36,531 0.37 0.01 8 61 None
AAPL Options Chain 327.80 Call 320.00 7/17 No 13.20 13.80 13.20 +4.95 +60.00% 9,231 30,427 0.59 0.95 8 61 None
PLNT Options Chain 51.89 Call 50.00 8/21 Yes 5.40 5.80 5.70 -0.36 -5.95% 9,229 612 0.61 0.66 10 54 None
PLNT Options Chain 51.89 Call 57.50 8/21 Yes 2.00 2.20 2.10 +0.35 +20.00% 9,213 196 0.57 0.35 10 54 None
SKHY Options Chain 169.90 Put 125.00 7/17 No 0.25 0.40 0.35 +0.05 +16.67% 9,210 6,492 3 22 None
NVDA Options Chain 212.50 Put 222.50 7/17 No 14.85 15.25 15.90 +5.05 +46.55% 9,193 1,032 0.88 -0.99 18 63 None
GOOGL Options Chain 372.09 Call 357.50 7/17 No 1.90 2.04 1.97 -12.09 -85.99% 9,186 2,761 0.43 0.37 10 64 None
TSLA Options Chain 394.80 Call 425.00 7/17 No 0.06 0.08 0.06 -0.16 -72.73% 9,156 11,892 0.72 0.00 10 59 None
BYND Options Chain 0.64 Call 0.50 8/21 Yes 0.12 0.16 0.14 -0.03 -17.65% 9,131 19,176 1.04 0.76 9 18 None
IONQ Options Chain 37.80 Put 36.50 7/17 No 1.53 1.77 1.61 +1.03 +177.59% 9,101 5,355 1.03 -0.78 9 44 None
NFLX Options Chain 73.98 Call 80.00 8/21 Yes 2.68 2.79 2.79 +0.46 +19.75% 9,099 18,751 0.51 0.36 7 56 None
MRVL Options Chain 204.63 Call 280.00 8/21 No 2.59 2.70 2.64 -2.99 -53.11% 9,063 8,160 0.92 0.11 13 62 None
BMY Options Chain 58.63 Call 60.00 8/21 Yes 2.84 2.96 2.85 +0.91 +46.91% 9,044 14,741 0.34 0.57 15 61 None
POET Options Chain 8.30 Call 7.00 7/31 No 0.87 1.19 1.00 -1.25 -55.56% 9,011 59 1.06 0.70 7 32 None
BE Options Chain 236.00 Put 197.50 7/17 No 2.82 3.85 3.10 +2.30 +287.50% 8,983 10,281 1.67 -0.29 4 12 None
MU Options Chain 896.10 Call 860.00 7/17 No 15.30 16.45 15.30 -42.10 -73.35% 8,976 381 1.05 0.44 13 68 None
NVDA Options Chain 212.50 Call 220.00 7/31 No 2.43 2.48 2.47 -1.73 -41.19% 8,967 19,201 0.40 0.25 18 63 None
INTC Options Chain 103.20 Put 120.00 7/17 No 22.75 23.10 23.00 +6.20 +36.91% 8,964 14,455 2.67 -1.00 5 55 None
MSFT Options Chain 397.16 Call 410.00 7/24 No 5.90 6.10 6.00 +1.45 +31.87% 8,940 7,867 0.40 0.38 15 72 None
TSM Options Chain 423.48 Put 440.00 7/17 Yes 28.80 31.65 30.24 +9.04 +42.65% 8,917 10,098 1.08 -0.99 20 61
Dividend Stock List
BAC Options Chain 61.60 Call 60.00 7/17 No 1.49 1.59 1.51 -0.12 -7.37% 8,904 38,832 0.39 0.94 10 65 None
ECHO Options Chain 96.25 Call 110.00 9/18 Yes 3.30 3.60 3.70 -0.70 -15.91% 8,867 9,088 0.59 0.28 4 31 None
WULF Options Chain 19.33 Call 25.00 8/21 Yes 0.55 0.75 0.57 -0.40 -41.24% 8,862 26,725 1.08 0.21 2 38 None
CPRT Options Chain 27.30 Call 25.00 8/21 No 3.50 3.60 3.50 +0.88 +33.59% 8,858 107 0.31 0.89 15 52 None
NVDA Options Chain 212.50 Put 212.50 7/17 No 5.30 5.45 5.35 +2.74 +104.99% 8,855 3,071 0.42 -0.84 18 63 None
MSFT Options Chain 397.16 Call 412.50 7/17 No 0.60 0.65 0.62 +0.04 +6.90% 8,817 1,729 0.46 0.13 15 72 None
MU Options Chain 896.10 Put 1,050.00 7/17 No 193.20 201.10 201.10 +55.47 +38.09% 8,807 3,629 2.97 -1.00 13 68 None
IBM Options Chain 211.79 Call 217.50 7/17 No 3.30 3.70 3.55 +2.15 +153.58% 8,804 1,960 0.53 0.63 10 65 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
NFLX Options Chain 73.98 Call 75.00 7/24 Yes 3.40 3.55 3.50 +0.58 +19.87% 8,770 11,912 0.84 0.50 7 56 None
AMZN Options Chain 255.25 Put 245.00 7/17 No 0.69 0.70 0.70 +0.34 +94.45% 8,759 12,420 0.47 -0.20 12 66 None
MRNA Options Chain 68.44 Call 70.00 7/24 No 0.76 1.08 0.91 -1.54 -62.86% 8,722 478 0.83 0.20 9 42 None
AAPL Options Chain 327.80 Call 332.50 7/20 No 3.75 4.10 3.75 +2.08 +124.56% 8,720 587 0.25 0.54 8 61 None
WULF Options Chain 19.33 Call 18.00 8/21 Yes 2.30 2.60 2.40 -1.30 -35.14% 8,649 2,024 1.08 0.57 2 38 None
GOOGL Options Chain 372.09 Call 385.00 7/17 No 0.00 0.01 0.01 -0.53 -98.15% 8,645 6,373 0.59 0.00 10 64 None
ATAI Options Chain 8.83 Call 6.00 7/17 No 1.10 1.15 1.14 +1.00 +714.29% 8,627 7,163 2.34 1.00 6 37 None
WBD Options Chain 27.46 Put 27.00 7/17 No 0.16 0.20 0.16 0.00 0.00% 8,624 21,359 0.54 -0.36 3 19 None
NBIS Options Chain 195.85 Put 150.00 7/24 No 6.65 7.25 7.00 +3.30 +89.19% 8,608 1,012 1.62 -0.25 3 22 None
INTC Options Chain 103.20 Put 97.50 7/17 No 2.18 2.30 2.17 +1.21 +126.05% 8,577 5,871 0.97 -0.51 5 55 None
CRWV Options Chain 76.79 Put 97.50 7/17 No 23.70 25.60 24.28 +3.88 +19.02% 8,535 2,177 4.51 -1.00 3 21 None
NVDA Options Chain 212.50 Call 212.50 7/24 No 2.86 2.90 2.89 -2.51 -46.49% 8,530 6,617 0.40 0.35 18 63 None
SPCX Options Chain 135.88 Put 80.00 7/31 No 0.05 0.10 0.08 -0.02 -20.00% 8,521 131 1.06 0.00 3 33 None
KEEL Options Chain 4.35 Call 9.00 8/21 Yes 0.00 0.05 0.03 -0.02 -40.00% 8,520 10,300 1.55 0.05 4 33 None
PLTR Options Chain 133.76 Call 130.00 7/31 No 8.00 8.55 8.27 -0.10 -1.20% 8,517 8,440 0.52 0.65 12 53 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
CXW Options Chain 31.09 Call 30.00 8/21 Yes 2.40 2.70 2.61 -0.67 -20.43% 8,504 3,308 0.54 0.60 9 44 None
CXW Options Chain 31.09 Call 34.00 8/21 Yes 0.80 1.00 1.20 +0.05 +4.35% 8,503 8,033 0.51 0.33 9 44 None
TSLA Options Chain 394.80 Call 390.00 7/20 No 6.60 6.85 6.70 -2.85 -29.85% 8,482 591 0.37 0.55 10 59 None
MRVL Options Chain 204.63 Call 202.50 7/17 No 0.43 0.48 0.46 -7.54 -94.25% 8,481 200 1.04 0.09 13 62 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 4 47 None
NFLX Options Chain 73.98 Put 73.00 7/17 Yes 2.70 2.81 2.77 -0.18 -6.11% 8,469 5,520 2.25 -0.41 7 56 None
MSTR Options Chain 97.63 Call 100.00 7/17 No 0.29 0.32 0.30 -1.40 -82.36% 8,468 21,821 1.00 0.13 5 58 None
SKHY Options Chain 169.90 Put 145.00 7/17 No 2.05 2.25 2.25 +1.20 +114.29% 8,460 37,655 3 22 None
INTC Options Chain 103.20 Call 110.00 7/24 Yes 2.89 3.00 2.95 -2.20 -42.72% 8,440 15,129 1.27 0.28 5 55 None
TSM Options Chain 423.48 Call 420.00 7/17 Yes 1.18 1.48 1.28 -7.52 -85.46% 8,436 12,052 0.55 0.20 20 61
Dividend Stock List
AAP Options Chain 52.35 Call 55.00 7/17 No 0.00 0.30 0.18 -0.27 -60.00% 8,433 16,330 0.79 0.26 10 47 None
NVDA Options Chain 212.50 Put 200.00 7/24 No 2.18 2.25 2.24 +0.92 +69.70% 8,433 13,691 0.43 -0.26 18 63 None
RUN Options Chain 12.71 Call 13.00 9/18 Yes 1.33 1.52 1.43 -0.31 -17.82% 8,428 17,188 0.86 0.50 16 53 None
SNDK Options Chain 1,575.95 Call 1,600.00 7/17 No 3.80 4.20 3.96 -73.27 -94.88% 8,421 1,299 1.61 0.08 3 22 None
METC Options Chain 12.51 Call 12.00 8/21 Yes 1.50 1.70 1.70 -0.25 -12.83% 8,386 10,755 0.98 0.59 7 42 None
AMZN Options Chain 255.25 Call 255.00 7/20 No 1.32 1.45 1.41 -2.29 -61.90% 8,381 766 0.31 0.28 12 66 None