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
SOFI Options Chain 14.73 Put 14.00 11/20 No 0.68 0.70 0.66 +0.05 +8.20% 58,197 16,043 0.62 -0.36 10 51 None
SOFI Options Chain 14.73 Put 13.00 11/20 No 0.35 0.37 0.35 +0.04 +12.91% 57,571 63,385 0.64 -0.22 10 51 None
SMCI Options Chain 32.94 Call 35.00 10/30 No 0.62 0.66 0.63 -0.43 -40.57% 36,108 3,043 0.76 0.30 13 48 None
SMCI Options Chain 32.94 Call 37.00 10/30 No 0.27 0.28 0.28 -0.23 -45.10% 31,808 3,605 0.78 0.15 13 48 None
WULF Options Chain 11.32 Call 14.00 12/18 No 0.90 0.98 0.92 -0.05 -5.16% 26,677 30,038 1.01 0.37 2 37 None
WULF Options Chain 11.32 Call 18.00 12/18 No 0.30 0.34 0.32 -0.02 -5.89% 25,033 14,433 0.99 0.16 2 37 None
TSLA Options Chain 373.42 Put 230.00 10/30 No 0.03 0.04 0.03 0.00 0.00% 21,615 2,752 1.29 0.00 8 57 None
T Options Chain 20.93 Put 20.00 6/17 No 1.28 1.50 1.40 +0.47 +50.54% 21,249 10,377 0.30 -0.37 10 60 None
SPCX Options Chain 147.49 Call 155.00 10/30 No 1.54 1.63 1.57 +0.05 +3.29% 19,695 8,864 0.51 0.26 6 32 None
SG Options Chain 10.10 Put 8.00 1/15 No 0.55 0.65 0.56 +0.05 +9.81% 18,154 4,731 0.78 -0.23 8 39 None
SG Options Chain 10.10 Call 12.00 1/15 No 0.65 0.90 0.75 -0.15 -16.67% 18,013 2,001 0.78 0.36 8 39 None
SKHY Options Chain 132.07 Put 100.00 11/20 No 0.57 0.78 0.74 -0.57 -43.52% 17,592 17,919 0.76 -0.06 3 22 None
SOFI Options Chain 14.73 Call 15.00 11/20 No 0.83 0.87 0.87 -0.04 -4.40% 15,847 16,199 0.62 0.48 10 51 None
STNE Options Chain 11.48 Call 16.47 11/20 No 0.05 0.10 0.06 -0.09 -60.00% 15,000 94 0.81 0.08 13 50 None
SG Options Chain 10.10 Put 5.00 1/15 No 0.00 0.15 0.05 -0.05 -50.00% 14,802 16,668 1.08 -0.03 8 39 None
TSLA Options Chain 373.42 Put 140.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 14,000 804 2.23 0.00 8 57 None
T Options Chain 20.93 Call 22.00 1/15 No 0.69 0.85 0.70 -0.93 -57.06% 13,885 9,314 0.29 0.39 10 60 None
TSLA Options Chain 373.42 Call 400.00 10/30 No 0.96 0.99 0.97 -1.14 -54.03% 13,499 10,383 0.40 0.10 8 57 None
SPCX Options Chain 147.49 Call 160.00 10/30 No 0.71 0.75 0.72 -0.17 -19.11% 13,240 10,278 0.52 0.15 6 32 None
TSLA Options Chain 373.42 Call 350.00 11/20 No 29.25 31.45 30.61 -5.49 -15.21% 12,795 17,267 0.42 0.74 8 57 None
VZ Options Chain 44.66 Put 44.00 12/18 No 0.52 1.85 1.49 +0.29 +24.17% 12,611 5,002 0.29 -0.41 10 73 None
WULF Options Chain 11.32 Put 11.00 11/20 No 1.15 1.23 1.17 -0.05 -4.10% 12,580 21,106 1.13 -0.39 2 37 None
UBER Options Chain 68.87 Put 57.50 12/18 No 0.86 0.95 0.87 +0.18 +26.09% 12,346 4,860 0.42 -0.15 11 63 None
SPCE Options Chain 2.46 Call 2.50 10/30 No 0.09 0.10 0.09 +0.02 +28.58% 12,121 611 0.80 0.48 5 37 None
WULF Options Chain 11.32 Call 11.50 10/30 No 0.58 0.60 0.58 -0.10 -14.71% 12,017 3,723 1.07 0.49 2 37 None
XP Options Chain 30.41 Put 15.00 11/20 No 0.15 0.45 0.27 +0.02 +8.00% 12,005 372 1.69 -0.04 11 53 None
XOM Options Chain 178.66 Call 202.50 10/30 No 0.13 0.14 0.14 % 11,650 0 0.39 0.03 13 71 None
SG Options Chain 10.10 Call 8.00 1/15 No 2.40 2.60 2.50 -0.25 -9.10% 11,627 17,496 0.80 0.77 8 39 None
TSLA Options Chain 373.42 Call 380.00 10/30 No 4.90 5.00 4.95 -2.45 -33.11% 11,249 3,756 0.40 0.36 8 57 None
TSLA Options Chain 373.42 Call 375.00 10/30 No 6.95 7.00 6.94 -2.71 -28.09% 11,245 2,959 0.40 0.46 8 57 None
SPCX Options Chain 147.49 Call 152.50 10/30 No 2.24 2.45 2.30 +0.08 +3.61% 11,077 2,814 0.51 0.34 6 32 None
VRT Options Chain 194.32 Put 185.00 11/20 No 9.40 10.05 9.72 -0.78 -7.43% 10,869 11,507 0.68 -0.35 11 57 None
SPCX Options Chain 147.49 Call 170.00 11/20 No 2.08 2.15 2.09 +0.27 +14.84% 10,868 15,830 0.52 0.20 6 32 None
VRT Options Chain 194.32 Put 150.00 3/19 No 8.40 9.10 8.98 +0.34 +3.94% 10,839 287 0.60 -0.18 11 57 None
TSM Options Chain 418.51 Put 410.00 1/15 No 22.20 22.90 22.70 -2.12 -8.55% 10,396 2,279 0.36 -0.40 23 68
Dividend Stock List
XP Options Chain 30.41 Put 20.00 11/20 No 0.70 0.90 0.84 +0.09 +12.00% 10,188 27,189 1.51 -0.11 11 53 None
SOFI Options Chain 14.73 Put 12.00 12/18 No 0.29 0.30 0.30 +0.03 +11.12% 10,112 7,191 0.57 -0.16 10 51 None
STNE Options Chain 11.48 Call 14.47 11/20 No 0.25 0.35 0.27 +0.01 +3.85% 10,038 1,775 0.89 0.20 13 50 None
SHEL Options Chain 105.80 Call 117.00 10/30 No 0.10 0.20 0.15 +0.04 +36.37% 10,016 6 0.33 0.05 14 65 None
SOFI Options Chain 14.73 Call 16.00 10/30 No 0.23 0.24 0.24 -0.05 -17.25% 9,849 27,219 0.86 0.24 10 51 None
TSLA Options Chain 373.42 Call 390.00 10/30 No 2.25 2.31 2.30 -1.70 -42.50% 9,752 3,239 0.39 0.20 8 57 None
WULF Options Chain 11.32 Call 12.00 10/30 No 0.39 0.41 0.40 -0.08 -16.67% 9,467 6,124 1.07 0.37 2 37 None
SGHC Options Chain 11.35 Call 9.00 1/15 No 2.15 2.40 2.20 -2.60 -54.17% 9,263 13 0.57 0.80 17 59 None
TSLA Options Chain 373.42 Call 395.00 10/30 No 1.45 1.50 1.48 -1.52 -50.67% 9,141 5,196 0.40 0.14 8 57 None
SPCX Options Chain 147.49 Call 150.00 10/30 No 3.10 3.25 3.20 +0.30 +10.35% 8,982 6,891 0.51 0.43 6 32 None
WEN Options Chain 6.55 Call 15.00 1/19 No 0.15 0.45 0.35 -0.05 -12.50% 8,836 2,708 0.50 0.19 13 45 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
SKHY Options Chain 132.07 Put 130.00 11/06 No 4.75 5.45 4.90 -2.60 -34.67% 8,528 8,317 0.79 -0.33 3 22 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
SMCI Options Chain 32.94 Call 34.50 10/30 No 0.76 0.79 0.79 -0.46 -36.80% 8,442 1,214 0.77 0.35 13 48 None
SPCX Options Chain 147.49 Call 190.00 12/18 No 1.85 1.96 1.88 +0.17 +9.95% 8,435 14,419 0.52 0.14 6 32 None
SAIL Options Chain 21.79 Call 22.50 11/20 No 1.40 1.50 1.45 +0.85 +141.67% 8,360 1,483 0.72 0.48 3 19 None
SPCX Options Chain 147.49 Put 90.00 11/20 No 0.15 0.16 0.16 -0.03 -15.79% 8,205 5,225 0.84 -0.01 6 32 None
XP Options Chain 30.41 Put 25.00 11/20 No 1.50 1.85 2.05 +0.10 +5.13% 8,201 4,214 1.25 -0.24 11 53 None
SGHC Options Chain 11.35 Call 9.00 11/20 No 2.05 2.25 2.00 -0.45 -18.37% 8,142 27,119 0.86 0.84 17 59 None
SG Options Chain 10.10 Call 13.00 11/06 No 0.10 0.20 0.10 -0.15 -60.00% 7,960 132 1.19 0.12 8 39 None
SKHY Options Chain 132.07 Put 110.00 1/15 No 3.85 5.00 4.75 -1.27 -21.10% 7,855 2,260 0.62 -0.18 3 22 None
SPCX Options Chain 147.49 Call 155.00 10/28 No 0.95 1.00 0.97 -0.05 -4.91% 7,811 1,689 0.49 0.21 6 32 None
TSLA Options Chain 373.42 Call 380.00 11/20 No 13.10 13.30 13.30 -2.00 -13.08% 7,704 5,422 0.39 0.45 8 57 None
SPCX Options Chain 147.49 Call 200.00 12/18 No 1.23 1.30 1.25 +0.05 +4.17% 7,663 45,919 0.54 0.11 6 32 None
SMCI Options Chain 32.94 Call 36.50 10/30 No 0.33 0.35 0.31 -0.30 -49.18% 7,662 1,281 0.77 0.18 13 48 None
TSLA Options Chain 373.42 Put 210.00 11/06 No 0.06 0.07 0.06 +0.02 +50.00% 7,637 176 1.13 0.00 8 57 None
SMCI Options Chain 32.94 Put 25.00 2/19 No 1.92 2.17 2.11 +0.18 +9.33% 7,424 832 0.80 -0.19 13 48 None
SPCX Options Chain 147.49 Put 85.00 10/30 No 0.01 0.02 0.02 +0.01 +100.00% 7,203 823 1.41 0.00 6 32 None
TSLA Options Chain 373.42 Call 377.50 10/30 No 5.80 5.95 5.88 -2.62 -30.83% 6,908 1,085 0.40 0.41 8 57 None
SPCX Options Chain 147.49 Put 90.00 10/30 No 0.00 0.02 0.02 -0.03 -60.00% 6,892 760 1.31 0.00 6 32 None
SHOP Options Chain 168.68 Put 120.00 11/27 No 0.46 0.93 0.80 -0.26 -24.53% 6,845 58 0.69 -0.05 11 57 None
VRT Options Chain 194.32 Put 185.00 11/06 No 7.35 8.15 7.90 -1.01 -11.34% 6,836 6,772 0.81 -0.34 11 57 None
SPCX Options Chain 147.49 Put 115.00 12/18 No 1.81 1.96 1.87 -0.48 -20.43% 6,732 35,812 0.58 -0.13 6 32 None
SPCX Options Chain 147.49 Call 157.50 10/30 No 1.06 1.11 1.10 -0.11 -9.10% 6,639 7,855 0.51 0.20 6 32 None
SPCX Options Chain 147.49 Call 165.00 10/30 No 0.33 0.36 0.35 -0.11 -23.92% 6,439 10,074 0.54 0.08 6 32 None
TSLA Options Chain 373.42 Put 370.00 10/30 No 6.90 7.05 6.93 -0.32 -4.42% 6,146 2,730 0.39 -0.45 8 57 None
SPCX Options Chain 147.49 Call 170.00 10/30 No 0.19 0.20 0.19 -0.09 -32.15% 6,131 9,884 0.57 0.04 6 32 None
TJX Options Chain 145.06 Put 133.00 11/27 No 0.15 1.55 0.95 0.00 0.00% 6,033 6 0.25 -0.15 13 62 None
TSLA Options Chain 373.42 Call 375.00 11/06 No 10.60 10.95 11.00 -2.32 -17.42% 6,005 1,138 0.41 0.48 8 57 None
ROST Options Chain 229.30 Put 200.00 11/20 No 0.15 2.05 1.05 +0.40 +61.54% 5,987 84 0.33 -0.08 14 65 None
SOFI Options Chain 14.73 Put 15.00 10/30 No 0.91 0.94 0.91 +0.07 +8.34% 5,978 20,226 0.87 -0.56 10 51 None
TSLA Options Chain 373.42 Put 360.00 10/30 No 3.45 3.55 3.45 -0.60 -14.82% 5,869 4,063 0.41 -0.26 8 57 None
TSLA Options Chain 373.42 Call 382.50 10/30 No 4.00 4.15 4.25 -2.30 -35.12% 5,869 715 0.40 0.32 8 57 None
SOFI Options Chain 14.73 Call 15.00 10/30 No 0.53 0.55 0.54 -0.08 -12.91% 5,775 9,821 0.87 0.44 10 51 None
WULF Options Chain 11.32 Put 11.00 10/30 No 0.50 0.56 0.51 -0.16 -23.89% 5,679 423 1.09 -0.40 2 37 None
SPCX Options Chain 147.49 Call 210.00 12/18 No 0.85 0.96 0.89 +0.09 +11.25% 5,677 8,143 0.55 0.09 6 32 None
WGS Options Chain 56.15 Put 60.00 10/30 No 6.00 9.10 7.56 +5.34 +240.55% 5,557 25 1.86 -0.53 3 21 None
TSLA Options Chain 373.42 Put 350.00 10/30 No 1.55 1.61 1.59 -0.49 -23.56% 5,437 3,752 0.42 -0.14 8 57 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
SPCX Options Chain 147.49 Put 95.00 10/30 No 0.01 0.08 0.04 +0.02 +100.00% 5,364 4,258 1.25 0.00 6 32 None
SPCX Options Chain 147.49 Put 145.00 10/30 No 3.05 3.25 3.15 -2.04 -39.31% 5,344 7,031 0.55 -0.39 6 32 None
SPCX Options Chain 147.49 Put 140.00 10/30 No 1.42 1.58 1.60 -1.40 -46.67% 5,326 8,565 0.55 -0.23 6 32 None
TSLA Options Chain 373.42 Call 420.00 10/30 No 0.23 0.26 0.25 -0.29 -53.71% 5,261 9,079 0.45 0.03 8 57 None
STM Options Chain 43.97 Call 46.00 1/15 No 3.70 4.00 3.80 -2.20 -36.67% 5,218 107 0.54 0.49 12 53 None
SPCX Options Chain 147.49 Put 120.00 10/30 No 0.10 0.11 0.11 -0.07 -38.89% 5,175 4,874 0.74 -0.01 6 32 None
SG Options Chain 10.10 Call 9.00 11/06 No 1.25 1.40 1.40 -0.35 -20.00% 5,101 434 1.18 0.69 8 39 None
TSLA Options Chain 373.42 Call 375.00 10/28 No 5.05 5.25 5.10 -3.18 -38.41% 5,098 373 0.38 0.44 8 57 None
TE Options Chain 2.31 Call 4.00 11/20 No 0.00 0.10 0.05 0.00 0.00% 5,082 14,166 1.75 0.09 3 15 None
UUUU Options Chain 7.52 Put 5.00 1/21 No 0.79 0.98 0.99 +0.04 +4.22% 5,069 1,882 0.77 -0.16 5 38 None
VZ Options Chain 44.66 Call 48.00 10/30 No 0.11 0.15 0.12 -0.07 -36.85% 5,044 2,470 0.41 0.10 10 73 None
TSM Options Chain 418.51 Call 520.00 1/15 No 3.35 4.00 3.80 +0.65 +20.64% 5,013 16,498 0.34 0.12 23 68
Dividend Stock List
XP Options Chain 30.41 Put 23.00 10/30 No 1.10 1.25 1.25 0.00 0.00% 5,009 26,895 2.57 -0.16 11 53 None
XP Options Chain 30.41 Call 39.00 11/20 No 0.45 0.60 0.50 0.00 0.00% 5,005 22,003 0.81 0.16 11 53 None
XP Options Chain 30.41 Call 20.00 1/15 No 10.80 11.50 11.20 -0.10 -0.89% 5,005 38,747 0.89 0.88 11 53 None
STNE Options Chain 11.48 Put 8.47 11/20 No 0.15 0.30 0.21 +0.03 +16.67% 5,002 1,115 1.06 -0.11 13 50 None
XRX Options Chain 2.56 Put 1.00 4/16 No 0.10 0.15 0.15 +0.04 +36.37% 5,000 449 1.45 -0.08 11 34 None
WULF Options Chain 11.32 Call 13.00 12/18 No 1.16 1.26 1.18 +0.03 +2.61% 4,989 7,639 1.00 0.44 2 37 None
SPCX Options Chain 147.49 Call 150.00 10/28 No 2.30 2.41 2.33 +0.23 +10.96% 4,986 837 0.49 0.40 6 32 None
WULF Options Chain 11.32 Call 15.00 12/18 No 0.69 0.75 0.71 -0.05 -6.58% 4,955 36,141 1.00 0.30 2 37 None
TSLA Options Chain 373.42 Call 410.00 10/30 No 0.43 0.46 0.43 -0.66 -60.55% 4,877 4,683 0.41 0.06 8 57 None
WULF Options Chain 11.32 Put 10.50 10/30 No 0.31 0.34 0.34 -0.11 -24.45% 4,873 1,361 1.08 -0.28 2 37 None
VG Options Chain 14.00 Call 15.00 11/20 No 0.70 0.75 0.72 +0.35 +94.60% 4,863 26,965 0.72 0.40 15 44 None
TSLA Options Chain 373.42 Put 375.00 10/30 No 9.30 9.55 9.45 -0.05 -0.53% 4,767 1,837 0.39 -0.54 8 57 None
XP Options Chain 30.41 Put 22.00 11/20 No 0.90 1.20 1.10 -0.08 -6.78% 4,752 29,857 1.36 -0.15 11 53 None
TSLA Options Chain 373.42 Call 372.50 11/06 No 11.80 12.35 12.30 -5.15 -29.52% 4,725 261 0.40 0.52 8 57 None
TSLA Options Chain 373.42 Put 365.00 10/30 No 4.90 5.05 5.00 -0.50 -9.10% 4,716 3,002 0.40 -0.35 8 57 None
TSLA Options Chain 373.42 Call 392.50 10/30 No 1.80 1.88 1.88 -1.59 -45.83% 4,673 670 0.39 0.17 8 57 None
SPCX Options Chain 147.49 Call 140.00 2/19 No 21.85 22.60 22.05 +2.05 +10.25% 4,665 1,094 0.53 0.64 6 32 None
UBER Options Chain 68.87 Call 70.00 10/30 No 0.20 0.30 0.23 -0.80 -77.67% 4,645 5,122 0.33 0.16 11 63 None
SKYD Options Chain 7.90 Call 10.50 10/30 No 0.50 1.22 1.18 +0.28 +31.12% 4,601 4,235 5 42 None
SOFI Options Chain 14.73 Call 17.50 10/30 No 0.06 0.07 0.07 -0.01 -12.50% 4,584 11,719 0.90 0.08 10 51 None
SPCX Options Chain 147.49 Call 148.00 10/28 No 3.10 3.30 3.25 +0.20 +6.56% 4,450 327 0.49 0.49 6 32 None
WRBY Options Chain 25.91 Call 35.00 12/18 No 0.70 1.05 0.85 +0.01 +1.19% 4,435 15,671 0.81 0.22 13 43 None
TSLA Options Chain 373.42 Call 370.00 10/30 No 9.40 9.60 9.70 -2.75 -22.09% 4,426 1,975 0.41 0.55 8 57 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
SNAP Options Chain 6.34 Call 7.00 10/30 No 0.04 0.05 0.05 -0.02 -28.58% 4,377 13,282 0.68 0.15 8 31 None
SPCX Options Chain 147.49 Call 149.00 10/30 No 3.45 3.70 3.55 +0.57 +19.13% 4,366 1,289 0.52 0.46 6 32 None
WULF Options Chain 11.32 Call 12.50 10/30 No 0.24 0.28 0.24 -0.05 -17.25% 4,326 1,688 1.06 0.28 2 37 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
XOM Options Chain 178.66 Call 185.00 10/30 No 2.62 2.85 2.78 +1.47 +112.22% 4,261 905 0.35 0.43 13 71 None
VTRS Options Chain 18.00 Call 20.00 11/20 No 0.15 0.30 0.29 +0.04 +16.00% 4,251 1,905 0.41 0.20 6 52 None
SOFI Options Chain 14.73 Put 13.50 10/30 No 0.27 0.28 0.27 +0.02 +8.00% 4,246 4,585 0.89 -0.24 10 51 None
TSLA Options Chain 373.42 Put 317.50 10/28 No 0.08 0.10 0.10 -0.05 -33.34% 4,206 187 0.60 0.00 8 57 None
WULF Options Chain 11.32 Call 20.00 12/18 No 0.19 0.22 0.21 +0.01 +5.00% 4,196 74,564 1.01 0.10 2 37 None
XFOR Options Chain 3.24 Call 7.50 3/19 No 0.05 0.15 0.15 0.00 0.00% 4,192 923 0.91 0.14 8 24 None
SPCX Options Chain 147.49 Put 142.00 10/30 No 1.94 2.12 2.07 -1.98 -48.89% 4,161 3,260 0.55 -0.29 6 32 None
SNAP Options Chain 6.34 Call 6.50 10/30 No 0.14 0.15 0.15 -0.02 -11.77% 4,158 6,275 0.62 0.40 8 31 None
SOFI Options Chain 14.73 Put 14.00 10/30 No 0.42 0.44 0.43 +0.03 +7.50% 4,154 10,917 0.88 -0.34 10 51 None
TSLA Options Chain 373.42 Call 375.00 11/27 No 16.90 17.85 17.20 -2.20 -11.34% 4,154 343 0.39 0.51 8 57 None
T Options Chain 20.93 Call 21.50 10/30 No 0.15 0.18 0.17 -1.23 -87.86% 4,149 714 0.32 0.29 10 60 None
SPCX Options Chain 147.49 Put 150.00 10/30 No 5.20 5.85 5.65 -2.35 -29.38% 4,109 14,599 0.54 -0.57 6 32 None
SPCX Options Chain 147.49 Put 144.00 10/30 No 2.68 2.81 2.74 -2.20 -44.54% 4,091 5,302 0.55 -0.35 6 32 None
TSLA Options Chain 373.42 Put 200.00 10/30 No 0.01 0.03 0.02 0.00 0.00% 4,087 2,776 1.50 0.00 8 57 None
XYZ Options Chain 76.46 Call 81.00 10/30 No 0.26 0.60 0.40 -0.55 -57.90% 4,084 190 0.43 0.17 11 57 None
SAIL Options Chain 21.79 Call 20.00 11/20 No 2.55 2.90 2.64 +1.14 +76.00% 4,048 8,155 0.72 0.70 3 19 None
WULF Options Chain 11.32 Call 17.00 11/20 No 0.05 0.21 0.16 -0.04 -20.00% 4,017 27,358 0.98 0.11 2 37 None
SOFI Options Chain 14.73 Call 17.00 11/20 No 0.27 0.29 0.27 -0.03 -10.00% 4,012 19,849 0.61 0.21 10 51 None
VIAV Options Chain 30.45 Put 25.00 1/15 No 1.45 2.15 1.72 +0.12 +7.50% 4,000 4,143 0.79 -0.22 7 48 None
SPCX Options Chain 147.49 Call 200.00 1/15 No 2.32 2.43 2.37 +0.26 +12.33% 3,980 44,640 0.51 0.14 6 32 None
XOM Options Chain 178.66 Call 190.00 10/30 No 1.18 1.26 1.21 +0.70 +137.26% 3,979 736 0.35 0.24 13 71 None
XYZ Options Chain 76.46 Call 79.00 10/30 No 0.70 0.93 1.08 -0.87 -44.62% 3,968 187 0.41 0.31 11 57 None
SOFI Options Chain 14.73 Call 40.00 6/16 No 0.84 0.90 0.88 -0.06 -6.39% 3,928 13,609 0.59 0.20 10 51 None
RUM Options Chain 5.64 Put 3.00 1/21 No 0.35 0.50 0.40 0.00 0.00% 3,903 30 0.79 -0.12 9 24 None
WMT Options Chain 119.89 Put 105.00 9/17 No 4.55 5.15 5.20 +0.25 +5.06% 3,902 2,271 0.28 -0.24 9 57 None
STM Options Chain 43.97 Call 65.00 1/15 No 0.40 0.55 0.45 -0.18 -28.58% 3,861 2,900 0.56 0.10 12 53 None
SHOP Options Chain 168.68 Put 157.50 10/30 No 1.00 1.49 1.30 -0.63 -32.65% 3,861 524 0.55 -0.18 11 57 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
XRX Options Chain 2.56 Put 1.00 1/15 No 0.05 0.10 0.08 +0.03 +60.00% 3,794 7,695 1.74 -0.03 11 34 None
SPCX Options Chain 147.49 Call 162.50 10/30 No 0.43 0.55 0.52 -0.14 -21.22% 3,789 2,684 0.52 0.11 6 32 None
TSLA Options Chain 373.42 Call 385.00 10/30 No 3.30 3.40 3.34 -2.11 -38.72% 3,762 5,514 0.39 0.28 8 57 None
T Options Chain 20.93 Call 22.00 10/30 No 0.06 0.08 0.08 -0.77 -90.59% 3,760 2,023 0.32 0.15 10 60 None
SOFI Options Chain 14.73 Put 15.00 11/20 No 1.17 1.20 1.20 +0.11 +10.10% 3,743 26,773 0.61 -0.52 10 51 None
RUN Options Chain 7.58 Call 8.50 10/30 No 0.05 0.08 0.10 0.00 0.00% 3,741 971 0.79 0.17 11 45 None
SOFI Options Chain 14.73 Put 14.50 11/20 No 0.91 0.93 0.92 +0.04 +4.55% 3,719 1,671 0.62 -0.44 10 51 None
T Options Chain 20.93 Put 21.00 10/30 No 0.36 0.40 0.39 +0.37 +1,850.00% 3,687 894 0.33 -0.50 10 60 None
WDC Options Chain 343.67 Call 430.00 1/15 No 15.45 17.95 16.55 -2.95 -15.13% 3,684 1,574 0.63 0.30 14 69 None
SPCX Options Chain 147.49 Call 148.00 10/30 No 4.00 4.15 4.05 +0.25 +6.58% 3,652 1,338 0.52 0.50 6 32 None
SKHY Options Chain 132.07 Put 80.00 10/30 No 0.02 0.06 0.03 -0.02 -40.00% 3,632 59 1.52 0.00 3 22 None
WFC Options Chain 82.39 Call 92.50 9/17 No 4.85 5.30 4.95 -0.35 -6.61% 3,625 476 0.27 0.39 15 74 None
VZ Options Chain 44.66 Call 45.00 11/20 No 1.23 1.36 1.30 -0.33 -20.25% 3,619 8,008 0.31 0.47 10 73 None
VZ Options Chain 44.66 Call 48.00 11/06 No 0.14 0.25 0.21 -0.08 -27.59% 3,601 527 0.34 0.16 10 73 None
XP Options Chain 30.41 Put 21.00 10/30 No 0.75 1.00 0.75 -0.13 -14.78% 3,581 73,524 2.77 -0.10 11 53 None
TTMI Options Chain 74.53 Call 80.00 11/20 No 7.20 8.00 7.78 +2.08 +36.50% 3,561 2,169 0.87 0.54 7 50 None
SPCX Options Chain 147.49 Put 125.00 1/15 No 4.95 5.20 5.15 -0.81 -13.60% 3,545 19,241 0.53 -0.21 6 32 None
SCHW Options Chain 91.94 Put 70.00 6/17 No 1.35 1.55 1.50 +0.13 +9.49% 3,543 5,606 0.32 -0.13 16 71 None
VIAV Options Chain 30.45 Call 60.00 4/16 No 0.90 1.40 1.20 -0.81 -40.30% 3,536 3,515 0.76 0.16 7 48 None
TSLA Options Chain 373.42 Call 380.00 10/28 No 3.20 3.35 3.30 -2.70 -45.00% 3,535 842 0.37 0.32 8 57 None
VZ Options Chain 44.66 Put 40.00 10/30 No 0.04 0.06 0.06 0.00 0.00% 3,529 896 0.46 -0.03 10 73 None
TSLA Options Chain 373.42 Call 530.00 11/20 No 0.12 0.14 0.14 -0.02 -12.50% 3,519 1,767 0.51 0.00 8 57 None
VIAV Options Chain 30.45 Call 41.00 3/19 No 2.50 3.60 3.13 -1.97 -38.63% 3,500 45 0.76 0.38 7 48 None
SPCX Options Chain 147.49 Call 150.00 2/19 No 17.05 17.60 17.35 +1.35 +8.44% 3,463 2,695 0.52 0.55 6 32 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
T Options Chain 20.93 Call 22.00 11/06 No 0.15 0.19 0.18 -0.86 -82.70% 3,449 784 0.31 0.24 10 60 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
TSLA Options Chain 373.42 Call 400.00 11/20 No 6.40 6.60 6.50 -1.35 -17.20% 3,410 15,537 0.39 0.29 8 57 None
TSLA Options Chain 373.42 Put 370.00 10/28 No 5.20 5.40 5.32 -0.66 -11.04% 3,409 871 0.36 -0.44 8 57 None
UBER Options Chain 68.87 Call 73.00 11/06 No 0.67 0.93 0.75 -0.70 -48.28% 3,405 888 0.53 0.22 11 63 None
SPCX Options Chain 147.49 Call 160.00 10/28 No 0.35 0.39 0.36 -0.14 -28.00% 3,393 2,172 0.51 0.09 6 32 None
TSLA Options Chain 373.42 Call 387.50 10/30 No 2.72 2.83 2.86 -1.84 -39.15% 3,369 1,027 0.39 0.23 8 57 None
VZ Options Chain 44.66 Call 45.00 11/06 No 0.91 1.22 1.05 -0.30 -22.23% 3,342 4,178 0.37 0.45 10 73 None
SKHY Options Chain 132.07 Call 200.00 12/17 No 19.35 21.10 19.55 +1.55 +8.62% 3,304 1,724 0.60 0.42 3 22 None
VRT Options Chain 194.32 Put 210.00 11/20 No 23.10 24.70 23.25 +0.10 +0.44% 3,303 5,779 0.68 -0.62 11 57 None
TER Options Chain 308.85 Put 295.00 11/06 No 14.50 19.30 14.25 -0.85 -5.63% 3,301 3,323 1.00 -0.36 13 61 None
SOFI Options Chain 14.73 Put 12.50 10/30 No 0.09 0.10 0.10 +0.02 +25.00% 3,293 1,911 0.93 -0.10 10 51 None
VALE Options Chain 12.40 Call 13.50 10/30 No 0.08 0.09 0.08 +0.02 +33.34% 3,265 4,740 0.60 0.14 8 41 None
SPCX Options Chain 147.49 Put 148.00 10/28 No 3.65 3.85 3.70 -2.85 -43.52% 3,260 1,874 0.52 -0.51 6 32 None
S Options Chain 24.00 Call 26.00 10/30 No 0.20 0.25 0.25 +0.20 +400.00% 3,239 152 0.64 0.20 7 43 None
SKYD Options Chain 7.90 Call 9.00 12/18 No 2.40 2.85 2.63 -0.07 -2.60% 3,225 35,583 5 42 None
ZETA Options Chain 33.98 Call 35.00 11/20 No 2.51 2.70 2.63 +0.37 +16.38% 3,218 15,318 0.83 0.49 10 45 None
XP Options Chain 30.41 Put 26.00 10/30 No 1.65 2.00 1.86 -0.29 -13.49% 3,217 17,125 2.30 -0.26 11 53 None
TSLA Options Chain 373.42 Call 400.00 10/28 No 0.39 0.41 0.40 -0.96 -70.59% 3,212 1,447 0.39 0.05 8 57 None
TTD Options Chain 13.06 Call 14.50 10/30 No 0.04 0.06 0.05 -0.03 -37.50% 3,203 14,141 0.57 0.10 15 47 None
SOFI Options Chain 14.73 Put 11.50 10/30 No 0.02 0.03 0.04 +0.02 +100.00% 3,199 743 0.96 -0.03 10 51 None
WULF Options Chain 11.32 Call 16.00 11/20 No 0.21 0.24 0.23 -0.06 -20.69% 3,198 46,776 1.04 0.15 2 37 None
SPCX Options Chain 147.49 Put 130.00 12/18 No 4.65 4.85 4.77 -0.90 -15.88% 3,197 25,513 0.54 -0.24 6 32 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
TSLA Options Chain 373.42 Call 462.50 11/02 No 0.07 0.11 0.09 % 3,165 0 0.53 0.00 8 57 None
SGHC Options Chain 11.35 Put 11.00 11/20 No 0.80 0.85 0.85 +0.25 +41.67% 3,156 1,883 0.63 -0.49 17 59 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 119.89 Call 125.00 10/30 No 0.19 0.21 0.20 -0.36 -64.29% 3,142 2,753 0.23 0.10 9 57 None
WMT Options Chain 119.89 Call 135.00 9/17 No 7.55 9.25 7.80 -1.02 -11.57% 3,137 815 0.27 0.42 9 57 None
WFC Options Chain 82.39 Call 90.00 9/17 No 5.70 6.20 5.80 -0.45 -7.20% 3,137 617 0.27 0.43 15 74 None
ZURA Options Chain 3.36 Put 1.00 12/18 No 0.00 0.10 0.10 0.00 0.00% 3,135 15 2.69 -0.05 10 30 None
XP Options Chain 30.41 Call 32.00 10/30 No 2.00 2.80 2.60 +0.75 +40.55% 3,129 4,687 1.91 0.46 11 53 None
SPCX Options Chain 147.49 Call 167.50 11/20 No 2.39 2.56 2.52 +0.26 +11.51% 3,127 523 0.52 0.22 6 32 None
UBER Options Chain 68.87 Call 69.00 10/30 No 0.42 0.53 0.42 -1.04 -71.24% 3,124 925 0.34 0.25 11 63 None
SOFI Options Chain 14.73 Call 15.00 1/15 No 1.35 1.37 1.36 -0.09 -6.21% 3,109 43,533 0.52 0.53 10 51 None
SOFI Options Chain 14.73 Call 26.00 12/18 No 0.03 0.04 0.04 +0.01 +33.34% 3,100 3,875 0.70 0.02 10 51 None
SPCX Options Chain 147.49 Call 135.00 2/19 No 24.65 25.35 25.25 +1.90 +8.14% 3,099 781 0.53 0.69 6 32 None
SPCX Options Chain 147.49 Call 165.00 11/20 No 2.84 3.10 2.91 +0.36 +14.12% 3,096 8,766 0.52 0.25 6 32 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
SOUN Options Chain 4.50 Call 10.00 1/15 No 0.06 0.10 0.08 +0.02 +33.34% 3,085 41,033 1.08 0.08 3 15 None
SOFI Options Chain 14.73 Call 16.50 10/30 No 0.15 0.16 0.15 -0.05 -25.00% 3,084 15,917 0.87 0.17 10 51 None
TSM Options Chain 418.51 Call 430.00 10/30 No 3.65 4.10 4.10 +0.93 +29.34% 3,058 1,220 0.35 0.31 23 68
Dividend Stock List
SPCX Options Chain 147.49 Put 147.00 10/30 No 3.95 4.20 4.00 -2.80 -41.18% 3,055 3,206 0.54 -0.46 6 32 None
WMT Options Chain 119.89 Call 122.00 10/30 No 0.71 0.76 0.75 -0.73 -49.33% 3,045 1,739 0.23 0.31 9 57 None
T Options Chain 20.93 Call 24.00 12/18 No 0.13 0.16 0.15 -0.33 -68.75% 3,040 10,536 0.28 0.13 10 60 None
RZLV Options Chain 1.47 Call 1.50 1/21 No 0.45 0.55 0.46 -0.05 -9.81% 3,029 13,671 0.86 0.65 3 14 None
SPCX Options Chain 147.49 Call 130.00 2/19 No 27.55 28.60 27.95 +2.39 +9.36% 3,025 612 0.54 0.73 6 32 None
XRX Options Chain 2.56 Put 2.00 1/21 No 0.55 0.75 0.65 -0.05 -7.15% 3,025 2,644 0.96 -0.26 11 34 None
SPCX Options Chain 147.49 Call 175.00 10/30 No 0.11 0.13 0.11 -0.09 -45.00% 3,001 9,697 0.61 0.02 6 32 None
SG Options Chain 10.10 Call 7.00 11/20 No 2.80 3.40 3.06 +0.06 +2.00% 3,000 14,221 1.73 0.92 8 39 None
SPCX Options Chain 147.49 Call 147.00 10/30 No 4.45 4.70 4.65 +0.80 +20.78% 2,981 1,046 0.52 0.54 6 32 None
U Options Chain 40.79 Call 47.00 10/30 No 0.05 0.08 0.05 -0.04 -44.45% 2,980 33,597 0.56 0.04 7 47 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
SPCX Options Chain 147.49 Put 138.00 10/30 No 1.00 1.16 1.10 -1.39 -55.83% 2,921 1,230 0.55 -0.18 6 32 None
SPCX Options Chain 147.49 Call 170.00 11/06 No 0.70 0.81 0.76 -0.04 -5.00% 2,917 3,058 0.55 0.10 6 32 None
SPCX Options Chain 147.49 Call 150.00 12/18 No 11.00 11.40 11.05 +1.16 +11.73% 2,899 19,855 0.51 0.51 6 32 None
TMDX Options Chain 70.74 Call 73.00 10/30 No 0.15 3.50 1.91 -0.74 -27.93% 2,895 1 0.67 0.35 12 60 None
TMDX Options Chain 70.74 Put 64.00 10/30 No 0.00 0.70 1.43 % 2,885 0 0.81 -0.17 12 60 None
SG Options Chain 10.10 Call 10.00 11/06 No 0.70 0.90 0.80 -0.15 -15.79% 2,864 145 1.16 0.51 8 39 None
SNDK Options Chain 1,232.00 Call 1,500.00 11/20 No 25.40 27.60 26.86 -12.14 -31.13% 2,861 4,409 0.74 0.21 3 22 None
TSLA Options Chain 373.42 Put 340.00 10/30 No 0.68 0.70 0.69 -0.34 -33.01% 2,857 4,269 0.44 -0.07 8 57 None
VZ Options Chain 44.66 Put 42.50 10/30 No 0.27 0.32 0.32 +0.08 +33.34% 2,847 2,771 0.42 -0.20 10 73 None
SE Options Chain 75.78 Call 140.00 1/15 No 0.15 0.36 0.18 -0.07 -28.00% 2,845 3,820 0.63 0.02 10 56 None
TSLA Options Chain 373.42 Call 450.00 2/19 No 12.00 12.55 12.40 -0.80 -6.07% 2,822 7,677 0.40 0.26 8 57 None
TSLA Options Chain 373.42 Put 350.00 11/20 No 7.15 7.30 7.23 -0.02 -0.28% 2,799 10,646 0.41 -0.26 8 57 None
SMCI Options Chain 32.94 Call 34.00 10/30 No 0.94 0.98 0.96 -0.50 -34.25% 2,789 4,413 0.76 0.40 13 48 None
T Options Chain 20.93 Call 22.50 10/30 No 0.03 0.04 0.03 -0.52 -94.55% 2,788 2,048 0.35 0.09 10 60 None
SOFI Options Chain 14.73 Call 15.50 10/30 No 0.36 0.37 0.36 -0.06 -14.29% 2,788 13,268 0.87 0.33 10 51 None
TSLA Options Chain 373.42 Call 430.00 11/20 No 1.94 2.00 1.98 -0.74 -27.21% 2,786 5,307 0.39 0.12 8 57 None
UPXI Options Chain 0.77 Call 5.00 1/21 No 0.13 0.16 0.14 +0.02 +16.67% 2,773 20,217 1.30 0.38 4 23 None
WULF Options Chain 11.32 Call 40.00 6/16 No 1.00 1.44 1.26 +0.01 +0.80% 2,752 19,467 0.80 0.27 2 37 None
TSLA Options Chain 373.42 Put 372.50 10/30 No 8.05 8.20 8.15 -0.15 -1.81% 2,708 451 0.39 -0.49 8 57 None
VST Options Chain 140.16 Call 150.00 11/06 No 2.93 3.45 2.93 -0.67 -18.62% 2,705 312 0.61 0.31 8 60 None
SPCX Options Chain 147.49 Put 135.00 12/18 No 6.20 6.40 6.25 -1.29 -17.11% 2,694 23,793 0.53 -0.29 6 32 None
WULF Options Chain 11.32 Put 10.00 10/30 No 0.18 0.21 0.19 -0.06 -24.00% 2,692 15,502 1.11 -0.19 2 37 None
TSM Options Chain 418.51 Call 422.50 10/30 No 6.50 7.10 6.70 +1.30 +24.08% 2,689 499 0.36 0.44 23 68
Dividend Stock List
XOM Options Chain 178.66 Call 170.00 12/18 No 16.60 16.90 16.65 +3.90 +30.59% 2,686 8,290 0.32 0.75 13 71 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
TSLA Options Chain 373.42 Call 372.50 10/30 No 8.05 8.25 8.10 -3.20 -28.32% 2,657 848 0.41 0.51 8 57 None
SPCX Options Chain 147.49 Call 157.50 10/28 No 0.57 0.62 0.60 -0.10 -14.29% 2,651 948 0.50 0.14 6 32 None
SOFI Options Chain 14.73 Call 14.50 11/20 No 1.06 1.09 1.08 -0.04 -3.58% 2,640 324 0.62 0.56 10 51 None
VZ Options Chain 44.66 Put 42.00 10/30 No 0.12 0.24 0.24 +0.07 +41.18% 2,637 2,621 0.41 -0.15 10 73 None
VZ Options Chain 44.66 Put 40.00 12/18 No 0.38 0.47 0.40 +0.10 +33.34% 2,633 10,567 0.30 -0.14 10 73 None
TTMI Options Chain 74.53 Call 85.00 11/20 No 5.20 5.80 5.80 +1.80 +45.00% 2,626 1,669 0.86 0.44 7 50 None
SPCX Options Chain 147.49 Call 170.00 12/18 No 4.55 4.80 4.76 +0.60 +14.43% 2,619 10,589 0.51 0.27 6 32 None
SKHY Options Chain 132.07 Put 135.00 12/18 No 11.85 13.00 12.10 -2.90 -19.34% 2,618 8,479 0.65 -0.41 3 22 None
TSLA Options Chain 373.42 Put 362.50 10/30 No 4.10 4.25 4.12 -0.48 -10.44% 2,610 852 0.40 -0.31 8 57 None
XFOR Options Chain 3.24 Call 5.00 6/17 No 0.50 4.40 0.60 +0.05 +9.10% 2,601 516 2.78 0.46 8 24 None
WULF Options Chain 11.32 Call 14.00 3/19 No 1.83 1.95 1.88 +0.09 +5.03% 2,589 7,082 0.94 0.50 2 37 None
WMT Options Chain 119.89 Put 120.00 10/30 No 1.52 1.59 1.55 +0.26 +20.16% 2,582 1,505 0.24 -0.49 9 57 None
SHW Options Chain 347.42 Put 300.00 11/20 No 1.10 2.65 1.73 +0.16 +10.20% 2,568 90 0.36 -0.12 9 58 None
T Options Chain 20.93 Call 22.00 11/20 No 0.28 0.32 0.30 -0.94 -75.81% 2,560 2,767 0.28 0.29 10 60 None
TMUS Options Chain 146.54 Call 160.00 10/30 No 0.65 1.25 0.65 -3.55 -84.53% 2,555 550 0.58 0.13 9 69 None
TSM Options Chain 418.51 Call 425.00 10/30 No 5.35 6.00 5.65 +1.10 +24.18% 2,553 1,063 0.36 0.40 23 68
Dividend Stock List
SPCX Options Chain 147.49 Call 160.00 11/20 No 4.00 4.20 4.05 +0.30 +8.00% 2,535 17,361 0.52 0.32 6 32 None
SMR Options Chain 5.38 Put 5.00 1/21 No 1.32 1.69 1.57 -0.05 -3.09% 2,535 2,889 0.86 -0.25 3 16 None
SKHY Options Chain 132.07 Call 165.00 10/30 No 0.38 0.50 0.50 +0.14 +38.89% 2,528 2,221 0.84 0.07 3 22 None
TSLA Options Chain 373.42 Call 370.00 10/28 No 7.55 7.80 7.75 -6.65 -46.19% 2,506 298 0.38 0.56 8 57 None
TSLA Options Chain 373.42 Put 360.00 11/06 No 6.45 6.65 6.55 -0.15 -2.24% 2,493 646 0.42 -0.32 8 57 None
SOFI Options Chain 14.73 Call 17.00 10/30 No 0.09 0.10 0.10 -0.02 -16.67% 2,493 17,089 0.87 0.12 10 51 None
SMMT Options Chain 15.47 Call 25.00 11/20 No 0.30 0.40 0.40 +0.12 +42.86% 2,492 3,657 1.32 0.11 7 38 None
SPCX Options Chain 147.49 Put 125.00 10/30 No 0.17 0.18 0.18 -0.24 -57.15% 2,470 5,187 0.67 -0.03 6 32 None
SPCX Options Chain 147.49 Put 120.00 12/18 No 2.52 2.67 2.61 -0.56 -17.67% 2,450 16,008 0.56 -0.16 6 32 None
SOFI Options Chain 14.73 Call 25.00 12/18 No 0.03 0.05 0.03 -0.01 -25.00% 2,441 18,908 0.67 0.03 10 51 None
TSLA Options Chain 373.42 Call 405.00 11/20 No 5.30 5.45 5.42 -1.33 -19.71% 2,439 3,028 0.39 0.25 8 57 None
SOFI Options Chain 14.73 Call 24.00 11/20 No 0.02 0.03 0.02 0.00 0.00% 2,422 7,771 0.83 0.00 10 51 None
SOFI Options Chain 14.73 Call 23.00 11/20 No 0.02 0.03 0.02 0.00 0.00% 2,404 7,069 0.77 0.00 10 51 None
XPEV Options Chain 9.21 Call 10.00 11/20 No 0.27 0.30 0.29 +0.03 +11.54% 2,399 3,867 0.55 0.33 12 31 None
TSLA Options Chain 373.42 Call 365.00 10/30 No 12.35 12.85 12.81 -3.04 -19.18% 2,395 1,512 0.42 0.65 8 57 None
UBER Options Chain 68.87 Put 73.00 10/30 No 5.20 7.80 6.15 +1.55 +33.70% 2,392 2,502 1.00 -0.97 11 63 None
UBER Options Chain 68.87 Put 73.00 11/06 No 5.00 8.60 5.75 +0.25 +4.55% 2,389 30 0.89 -0.78 11 63 None
TSM Options Chain 418.51 Put 350.00 11/20 No 1.26 1.45 1.30 -0.38 -22.62% 2,388 7,008 0.44 -0.04 23 68
Dividend Stock List
XP Options Chain 30.41 Call 35.00 11/20 No 1.40 1.65 1.60 +0.22 +15.95% 2,386 3,760 0.92 0.33 11 53 None
SPCX Options Chain 147.49 Put 148.00 10/30 No 4.30 4.65 4.60 -2.06 -30.94% 2,386 1,907 0.54 -0.50 6 32 None
SPCX Options Chain 147.49 Call 150.00 11/20 No 7.50 7.85 7.60 +1.19 +18.57% 2,381 19,535 0.52 0.49 6 32 None
UBER Options Chain 68.87 Put 65.00 10/30 No 0.63 0.70 0.62 +0.34 +121.43% 2,361 2,933 0.37 -0.28 11 63 None
WRBY Options Chain 25.91 Call 27.50 12/18 No 2.40 2.75 2.65 +0.10 +3.93% 2,361 40 0.79 0.49 13 43 None
TSLA Options Chain 373.42 Call 450.00 11/20 No 0.92 0.93 0.93 -0.36 -27.91% 2,335 6,876 0.41 0.06 8 57 None
SPCX Options Chain 147.49 Call 155.00 11/13 No 4.40 4.70 4.40 +0.40 +10.00% 2,319 1,015 0.52 0.38 6 32 None
SMCI Options Chain 32.94 Call 36.00 10/30 No 0.41 0.48 0.42 -0.21 -33.34% 2,314 2,969 0.77 0.21 13 48 None
SNDK Options Chain 1,232.00 Call 1,500.00 10/30 No 5.30 5.60 5.40 -6.75 -55.56% 2,312 1,370 0.93 0.08 3 22 None
WRBY Options Chain 25.91 Call 35.00 11/20 No 0.30 0.65 0.50 +0.15 +42.86% 2,311 2,454 0.93 0.15 13 43 None
WOLF Options Chain 22.93 Call 40.00 1/15 No 0.50 0.80 0.75 +0.10 +15.39% 2,310 8,948 0.97 0.16 9 35 None
WRBY Options Chain 25.91 Call 27.50 11/20 No 1.95 2.20 1.80 -0.51 -22.08% 2,302 2,356 0.94 0.46 13 43 None
SKHY Options Chain 132.07 Put 115.00 1/15 No 5.45 6.35 6.25 -1.42 -18.52% 2,299 2,416 0.63 -0.21 3 22 None
TSM Options Chain 418.51 Call 480.00 9/17 No 39.65 41.45 40.10 +2.75 +7.37% 2,293 738 0.36 0.45 23 68
Dividend Stock List
TSLA Options Chain 373.42 Call 990.00 1/15 No 0.07 0.09 0.07 -0.01 -12.50% 2,266 14,123 0.68 0.00 8 57 None
XP Options Chain 30.41 Put 20.00 11/06 No 0.60 0.80 0.70 % 2,266 0 2.00 -0.10 11 53 None
TSM Options Chain 418.51 Call 450.00 11/27 No 5.75 6.60 6.04 +1.04 +20.80% 2,265 2,156 0.32 0.26 23 68
Dividend Stock List
XP Options Chain 30.41 Put 26.00 11/06 No 1.65 2.00 1.90 -0.36 -15.93% 2,241 262 1.64 -0.26 11 53 None
SPCX Options Chain 147.49 Put 145.00 10/28 No 2.30 2.39 2.44 -1.96 -44.55% 2,240 1,097 0.52 -0.37 6 32 None
UBER Options Chain 68.87 Put 67.00 10/30 No 1.28 1.50 1.43 +0.88 +160.00% 2,237 1,780 0.34 -0.52 11 63 None
SPCX Options Chain 147.49 Put 140.00 11/20 No 5.05 5.30 5.17 -1.33 -20.47% 2,236 21,138 0.54 -0.33 6 32 None
TSLA Options Chain 373.42 Call 450.00 11/02 No 0.12 0.13 0.12 -0.06 -33.34% 2,220 127 0.49 0.01 8 57 None
SPCX Options Chain 147.49 Call 160.00 11/06 No 1.97 2.22 2.03 +0.15 +7.98% 2,212 4,083 0.52 0.24 6 32 None
SNAP Options Chain 6.34 Call 7.00 11/20 No 0.37 0.41 0.38 -0.01 -2.57% 2,212 11,168 0.91 0.39 8 31 None
SOFI Options Chain 14.73 Call 27.00 12/18 No 0.02 0.04 0.03 -0.01 -25.00% 2,205 6,331 0.73 0.01 10 51 None
WMT Options Chain 119.89 Call 120.00 10/30 No 1.50 1.55 1.53 -0.90 -37.04% 2,204 2,371 0.23 0.51 9 57 None
WYNN Options Chain 72.73 Call 80.00 3/19 No 4.90 5.25 5.25 -1.24 -19.11% 2,203 1,944 0.42 0.42 10 43 None
TTWO Options Chain 203.69 Put 195.00 10/30 No 0.65 2.15 0.91 +0.44 +93.62% 2,202 146 0.34 -0.19 4 53 None
SOFI Options Chain 14.73 Call 14.50 10/30 No 0.76 0.79 0.77 -0.11 -12.50% 2,196 3,635 0.88 0.55 10 51 None
UUUU Options Chain 7.52 Call 8.50 11/06 No 0.18 0.25 0.20 -0.08 -28.58% 2,192 945 0.93 0.26 5 38 None
SPCX Options Chain 147.49 Call 155.00 11/06 No 3.10 3.40 3.25 +0.40 +14.04% 2,189 2,755 0.53 0.34 6 32 None
VZ Options Chain 44.66 Call 50.00 10/30 No 0.02 0.07 0.04 0.00 0.00% 2,186 1,963 0.45 0.03 10 73 None
SKHY Options Chain 132.07 Call 146.00 10/30 No 2.96 3.20 3.03 +0.37 +13.91% 2,181 197 0.83 0.32 3 22 None
WMT Options Chain 119.89 Call 120.00 11/20 No 4.35 4.50 4.50 -0.68 -13.13% 2,176 53,881 0.33 0.53 9 57 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
SOFI Options Chain 14.73 Call 20.00 1/15 No 0.25 0.27 0.25 -0.02 -7.41% 2,159 114,702 0.54 0.16 10 51 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 119.89 Put 119.00 10/30 No 1.04 1.14 1.13 +0.19 +20.22% 2,149 2,000 0.24 -0.39 9 57 None
VST Options Chain 140.16 Call 170.00 10/30 No 0.05 0.12 0.08 -0.06 -42.86% 2,145 2,721 0.63 0.00 8 60 None
UEC Options Chain 7.35 Call 12.00 5/21 No 0.45 0.51 0.49 -0.01 -2.00% 2,143 2,746 0.68 0.28 7 38 None
SPCX Options Chain 147.49 Put 140.00 10/28 No 0.90 1.00 0.98 -1.66 -62.88% 2,138 1,593 0.53 -0.19 6 32 None
UUUU Options Chain 7.52 Call 9.00 11/06 No 0.07 0.13 0.08 -0.08 -50.00% 2,135 268 0.85 0.17 5 38 None
TSLA Options Chain 373.42 Call 500.00 12/18 No 1.05 1.09 1.08 -0.16 -12.91% 2,126 20,132 0.42 0.03 8 57 None
WRBY Options Chain 25.91 Call 45.00 12/18 No 0.15 0.35 0.20 -0.01 -4.77% 2,122 10,738 0.86 0.07 13 43 None
SKHY Options Chain 132.07 Call 149.00 10/30 No 2.28 2.44 2.35 +0.73 +45.07% 2,120 32 0.83 0.26 3 22 None
SPCX Options Chain 147.49 Call 160.00 12/18 No 7.15 7.40 7.35 +0.71 +10.70% 2,118 7,651 0.51 0.38 6 32 None
VZ Options Chain 44.66 Put 45.50 10/30 No 0.83 2.23 1.58 +0.43 +37.40% 2,114 95 0.68 -0.63 10 73 None
UWMC Options Chain 1.45 Call 1.50 1/15 No 0.00 0.45 0.22 +0.17 +340.00% 2,104 125 1.19 0.49 11 27 None
SPCX Options Chain 147.49 Put 130.00 10/30 No 0.30 0.34 0.31 -0.47 -60.26% 2,083 9,484 0.60 -0.06 6 32 None
WULF Options Chain 11.32 Call 13.00 1/15 No 1.49 1.58 1.55 -0.03 -1.90% 2,081 36,303 0.97 0.48 2 37 None
SNDK Options Chain 1,232.00 Call 1,300.00 10/30 No 40.10 41.60 40.75 -18.21 -30.89% 2,080 1,040 0.96 0.38 3 22 None
T Options Chain 20.93 Call 25.00 1/15 No 0.14 0.15 0.14 -0.24 -63.16% 2,064 28,576 0.28 0.11 10 60 None
TSLA Options Chain 373.42 Call 402.50 10/30 No 0.76 0.80 0.80 -1.03 -56.29% 2,060 1,002 0.40 0.09 8 57 None
TSLA Options Chain 373.42 Call 370.00 11/06 No 13.10 13.60 13.50 -2.50 -15.63% 2,052 1,307 0.42 0.55 8 57 None
T Options Chain 20.93 Call 23.00 1/15 No 0.40 0.47 0.44 -0.69 -61.07% 2,051 11,329 0.28 0.27 10 60 None
WULF Options Chain 11.32 Call 13.00 3/19 No 2.11 2.28 2.18 -0.02 -0.91% 2,048 2,352 0.94 0.55 2 37 None
WFC Options Chain 82.39 Put 72.50 9/17 No 3.75 4.40 4.20 +0.30 +7.70% 2,041 414 0.30 -0.27 15 74 None
TSLA Options Chain 373.42 Call 405.00 10/30 No 0.63 0.64 0.65 -0.93 -58.87% 2,040 2,211 0.41 0.07 8 57 None
SE Options Chain 75.78 Call 130.00 12/18 No 0.02 0.30 0.12 -0.09 -42.86% 2,038 2,323 0.62 0.02 10 56 None
SPCX Options Chain 147.49 Put 146.00 10/30 No 3.45 3.75 3.55 -2.05 -36.61% 2,036 1,245 0.54 -0.43 6 32 None
SPCX Options Chain 147.49 Put 100.00 12/18 No 0.68 0.75 0.74 -0.16 -17.78% 2,031 15,769 0.64 -0.05 6 32 None
WULF Options Chain 11.32 Put 10.50 11/20 No 0.92 0.99 0.94 -0.11 -10.48% 2,025 359 1.13 -0.34 2 37 None
TPR Options Chain 113.50 Put 105.00 10/30 No 0.15 0.75 0.44 +0.06 +15.79% 2,025 8 0.36 -0.18 11 65 None
VG Options Chain 14.00 Call 17.50 1/15 No 0.70 0.75 0.70 +0.30 +75.00% 2,024 12,736 0.67 0.28 15 44 None
VALE Options Chain 12.40 Call 17.00 1/21 No 0.49 0.71 0.52 -0.03 -5.46% 2,018 17,789 0.34 0.23 8 41 None
TSLA Options Chain 373.42 Call 385.00 10/28 No 1.95 2.03 1.98 -2.26 -53.31% 2,017 807 0.37 0.22 8 57 None
SMCI Options Chain 32.94 Put 33.00 10/30 No 1.37 1.42 1.40 +0.21 +17.65% 2,013 2,517 0.75 -0.48 13 48 None
SMMT Options Chain 15.47 Call 16.50 10/30 No 0.50 0.80 0.60 0.00 0.00% 2,012 333 1.29 0.37 7 38 None
SPCX Options Chain 147.49 Call 300.00 9/17 No 4.05 4.60 4.16 +0.16 +4.00% 2,009 7,178 0.53 0.14 6 32 None
SPCX Options Chain 147.49 Call 290.00 9/17 No 4.55 5.05 4.88 +0.38 +8.45% 2,000 6,814 0.53 0.16 6 32 None
SPCX Options Chain 147.49 Call 175.00 11/27 No 1.80 1.95 1.87 +0.12 +6.86% 2,000 1,546 0.51 0.17 6 32 None
SPCX Options Chain 147.49 Put 75.00 10/30 No 0.00 0.08 0.02 +0.01 +100.00% 2,000 124 2.04 0.00 6 32 None
TE Options Chain 2.31 Call 3.50 10/30 No 0.00 0.05 0.02 -0.02 -50.00% 2,000 3,449 2.51 0.01 3 15 None
XRX Options Chain 2.56 Put 3.00 1/15 No 0.20 0.75 0.60 -0.20 -25.00% 2,000 12,076 11 34 None
STX Options Chain 614.00 Call 770.00 11/20 No 11.70 12.00 12.60 -2.30 -15.44% 1,997 159 0.71 0.20 13 60 None
TSLA Options Chain 373.42 Put 330.00 11/20 No 3.20 3.35 3.27 -0.10 -2.97% 1,979 9,306 0.43 -0.15 8 57 None
SOFI Options Chain 14.73 Put 12.00 10/30 No 0.05 0.06 0.05 0.00 0.00% 1,978 1,881 0.97 -0.06 10 51 None
SPCX Options Chain 147.49 Put 143.00 10/28 No 1.62 1.73 1.73 -2.12 -55.07% 1,978 235 0.52 -0.29 6 32 None
SNDK Options Chain 1,232.00 Call 1,400.00 10/30 No 14.90 16.00 14.90 -13.10 -46.79% 1,972 863 0.92 0.19 3 22 None
SHOP Options Chain 168.68 Put 165.00 10/30 No 3.20 3.35 3.26 -0.74 -18.50% 1,970 410 0.53 -0.37 11 57 None
VRSN Options Chain 300.32 Call 330.00 11/20 No 1.10 3.90 2.48 -1.92 -43.64% 1,964 300 0.33 0.14 11 56 None
SPCX Options Chain 147.49 Call 180.00 10/30 No 0.08 0.09 0.08 -0.05 -38.47% 1,955 7,808 0.67 0.01 6 32 None
SOFI Options Chain 14.73 Call 19.00 11/20 No 0.08 0.09 0.08 -0.02 -20.00% 1,951 15,889 0.63 0.07 10 51 None
SHOP Options Chain 168.68 Call 177.50 10/30 No 1.40 1.99 1.99 -0.15 -7.01% 1,950 143 0.51 0.25 11 57 None
SPCX Options Chain 147.49 Call 180.00 11/20 No 1.06 1.12 1.08 0.00 0.00% 1,947 31,473 0.54 0.12 6 32 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
WDC Options Chain 343.67 Put 250.00 1/21 No 35.20 39.75 39.10 +3.10 +8.62% 1,940 317 0.64 -0.19 14 69 None
SPCX Options Chain 147.49 Put 140.00 12/18 No 7.95 8.25 8.25 -1.40 -14.51% 1,938 20,401 0.53 -0.35 6 32 None
WDC Options Chain 343.67 Put 240.00 1/21 No 34.15 38.75 35.31 +2.01 +6.04% 1,937 668 0.67 -0.17 14 69 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
SPCX Options Chain 147.49 Call 180.00 12/18 No 2.86 3.05 3.00 +0.29 +10.71% 1,933 26,906 0.52 0.19 6 32 None
TSLA Options Chain 373.42 Call 400.00 1/15 No 18.05 18.45 18.40 -1.10 -5.65% 1,931 40,050 0.39 0.40 8 57 None
SMCI Options Chain 32.94 Put 33.00 11/06 No 2.58 2.69 2.65 +0.26 +10.88% 1,930 1,251 1.01 -0.46 13 48 None
UAL Options Chain 97.93 Call 102.00 11/06 No 2.20 2.63 2.25 -2.10 -48.28% 1,926 19 0.52 0.36 9 57 None
SKHY Options Chain 132.07 Put 90.00 10/30 No 0.02 0.08 0.05 -0.03 -37.50% 1,924 32 1.24 0.00 3 22 None
SKYD Options Chain 7.90 Call 8.50 10/30 No 0.03 0.07 0.06 -0.02 -25.00% 1,920 1,880 4.93 0.86 5 42 None
TSM Options Chain 418.51 Put 400.00 9/17 No 40.60 43.05 42.20 -1.10 -2.54% 1,917 8,591 0.37 -0.34 23 68
Dividend Stock List
XOM Options Chain 178.66 Call 160.00 11/20 No 23.55 24.15 24.00 +5.00 +26.32% 1,917 4,066 0.36 0.92 13 71 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
TSM Options Chain 418.51 Put 360.00 11/20 No 1.79 1.92 1.99 -0.35 -14.96% 1,907 14,104 0.41 -0.06 23 68
Dividend Stock List
SPCX Options Chain 147.49 Call 145.00 10/30 No 5.55 6.00 5.55 +0.60 +12.13% 1,905 1,703 0.52 0.61 6 32 None
T Options Chain 20.93 Call 23.00 10/30 No 0.02 0.03 0.03 -0.25 -89.29% 1,904 9,907 0.40 0.05 10 60 None
WYNN Options Chain 72.73 Call 85.00 3/19 No 3.20 4.70 3.65 -0.85 -18.89% 1,901 2,550 0.43 0.33 10 43 None
XFOR Options Chain 3.24 Call 7.50 6/17 No 0.25 0.65 0.35 +0.05 +16.67% 1,900 400 1.15 0.28 8 24 None
SPCX Options Chain 147.49 Call 295.00 1/19 No 19.10 19.95 19.39 +0.68 +3.64% 1,898 15,857 0.52 0.37 6 32 None
TSLA Options Chain 373.42 Put 370.00 11/20 No 14.50 14.70 14.52 +0.47 +3.35% 1,896 5,020 0.39 -0.45 8 57 None
SNDK Options Chain 1,232.00 Call 1,450.00 10/30 No 8.60 9.60 9.10 -9.17 -50.20% 1,893 587 0.93 0.12 3 22 None
WFC Options Chain 82.39 Put 75.00 9/17 No 4.95 5.20 5.00 +0.20 +4.17% 1,879 1,545 0.30 -0.31 15 74 None
STX Options Chain 614.00 Put 430.00 12/18 No 4.10 7.00 5.40 -0.60 -10.00% 1,872 195 0.73 -0.06 13 60 None
SOFI Options Chain 14.73 Call 22.00 11/20 No 0.03 0.04 0.03 -0.01 -25.00% 1,868 18,538 0.75 0.01 10 51 None
SPCX Options Chain 147.49 Call 152.50 10/28 No 1.49 1.57 1.50 -0.19 -11.25% 1,860 1,011 0.49 0.30 6 32 None
T Options Chain 20.93 Call 22.00 12/18 No 0.49 0.55 0.56 -0.95 -62.92% 1,858 6,006 0.27 0.36 10 60 None
VZ Options Chain 44.66 Put 43.50 10/30 No 0.49 0.72 0.55 +0.11 +25.00% 1,850 982 0.44 -0.32 10 73 None
SOFI Options Chain 14.73 Call 15.50 11/20 No 0.65 0.67 0.65 -0.06 -8.46% 1,840 5,086 0.62 0.40 10 51 None
TSLA Options Chain 373.42 Call 450.00 10/30 No 0.06 0.08 0.07 -0.09 -56.25% 1,839 3,330 0.55 0.00 8 57 None
TSLA Options Chain 373.42 Call 375.00 11/20 No 15.35 15.85 15.53 -2.12 -12.02% 1,839 4,393 0.40 0.50 8 57 None
XP Options Chain 30.41 Put 19.00 11/20 No 0.50 0.65 0.60 +0.20 +50.00% 1,838 8,032 1.46 -0.09 11 53 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 373.42 Call 430.00 10/30 No 0.14 0.16 0.16 -0.16 -50.00% 1,834 2,658 0.48 0.02 8 57 None
TSM Options Chain 418.51 Call 435.00 10/30 No 2.44 2.78 2.65 +0.52 +24.42% 1,830 823 0.35 0.23 23 68
Dividend Stock List
WULF Options Chain 11.32 Call 20.00 6/17 No 1.25 1.45 1.35 +0.09 +7.15% 1,827 8,125 0.89 0.34 2 37 None
WMT Options Chain 119.89 Put 95.00 3/19 No 0.91 1.20 1.00 +0.05 +5.27% 1,823 13,234 0.31 -0.10 9 57 None
VZ Options Chain 44.66 Call 52.00 10/30 No 0.00 0.01 0.01 0.00 0.00% 1,817 173 0.48 0.00 10 73 None
UBER Options Chain 68.87 Call 68.00 10/30 No 0.67 0.78 0.72 -1.33 -64.88% 1,811 932 0.32 0.36 11 63 None
TSLA Options Chain 373.42 Call 400.00 12/18 No 12.75 12.95 12.80 -1.55 -10.81% 1,810 11,871 0.39 0.36 8 57 None
SOFI Options Chain 14.73 Put 14.50 10/30 No 0.64 0.66 0.64 +0.07 +12.29% 1,804 9,688 0.88 -0.45 10 51 None
SNOW Options Chain 325.43 Call 320.00 10/30 No 12.95 14.00 13.20 +4.23 +47.16% 1,804 323 0.60 0.59 3 54 None
WMT Options Chain 119.89 Put 117.00 10/30 No 0.48 0.54 0.51 +0.01 +2.00% 1,799 440 0.24 -0.22 9 57 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
TSLA Options Chain 373.42 Call 440.00 2/19 No 13.75 14.80 14.15 -1.57 -9.99% 1,796 5,596 0.40 0.29 8 57 None
TSLA Options Chain 373.42 Put 345.00 10/30 No 1.02 1.06 1.05 -0.28 -21.06% 1,790 1,841 0.43 -0.10 8 57 None
TSLA Options Chain 373.42 Call 480.00 1/15 No 3.60 3.85 3.75 -0.75 -16.67% 1,785 7,161 0.39 0.12 8 57 None
SPCX Options Chain 147.49 Call 175.00 12/18 No 3.60 3.80 3.73 +0.23 +6.58% 1,782 6,415 0.51 0.23 6 32 None
SPCX Options Chain 147.49 Call 150.00 11/06 No 5.00 5.25 4.98 +0.63 +14.49% 1,773 2,453 0.53 0.46 6 32 None
STLA Options Chain 4.06 Call 4.00 1/15 No 0.45 0.55 0.45 -0.16 -26.23% 1,771 623 0.55 0.59 9 50 None
SOFI Options Chain 14.73 Put 7.00 1/15 No 0.01 0.06 0.03 +0.01 +50.00% 1,768 10,572 0.77 0.00 10 51 None
SPCX Options Chain 147.49 Put 135.00 10/30 No 0.66 0.72 0.70 -1.00 -58.83% 1,764 5,753 0.57 -0.12 6 32 None
VZ Options Chain 44.66 Call 45.50 10/30 No 0.58 0.70 0.63 -0.29 -31.53% 1,757 541 0.42 0.37 10 73 None
SNOW Options Chain 325.43 Call 330.00 10/30 No 7.95 8.85 8.17 +3.17 +63.40% 1,756 289 0.59 0.44 3 54 None
T Options Chain 20.93 Call 21.00 10/30 No 0.34 0.37 0.35 -1.49 -80.98% 1,755 251 0.32 0.50 10 60 None
SPCX Options Chain 147.49 Call 200.00 11/20 No 0.36 0.40 0.38 +0.01 +2.71% 1,754 20,492 0.60 0.05 6 32 None
RZLV Options Chain 1.47 Call 1.00 1/19 No 0.70 0.85 0.79 -0.01 -1.25% 1,751 7,721 0.87 0.78 3 14 None
TSLA Options Chain 373.42 Call 400.00 11/27 No 7.65 7.95 7.80 -1.42 -15.41% 1,749 1,006 0.38 0.30 8 57 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
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
SPCE Options Chain 2.46 Put 2.50 11/27 No 0.26 0.52 0.32 +0.04 +14.29% 1,735 124 1.18 -0.48 5 37 None
SMCI Options Chain 32.94 Call 38.00 10/30 No 0.18 0.19 0.18 -0.18 -50.00% 1,734 1,226 0.80 0.11 13 48 None
SPCX Options Chain 147.49 Call 175.00 11/06 No 0.45 0.52 0.47 -0.08 -14.55% 1,731 2,378 0.57 0.06 6 32 None
WULF Options Chain 11.32 Call 13.00 10/30 No 0.16 0.18 0.16 -0.05 -23.81% 1,725 7,265 1.07 0.20 2 37 None
XOM Options Chain 178.66 Call 200.00 1/15 No 4.25 4.40 4.30 +1.43 +49.83% 1,725 7,221 0.29 0.29 13 71 None
TXN Options Chain 284.69 Call 290.00 10/30 No 3.90 5.00 4.55 +0.35 +8.34% 1,724 184 0.44 0.39 12 68 None
WULF Options Chain 11.32 Call 12.00 11/20 No 1.05 1.13 1.07 -0.07 -6.14% 1,723 12,886 1.07 0.49 2 37 None
SOFI Options Chain 14.73 Call 28.00 12/18 No 0.02 0.03 0.03 0.00 0.00% 1,719 10,852 0.73 0.01 10 51 None
WULF Options Chain 11.32 Call 15.00 3/19 No 1.61 1.68 1.64 -0.03 -1.80% 1,716 86,771 0.93 0.45 2 37 None
SMCI Options Chain 32.94 Call 33.00 10/30 No 1.37 1.40 1.39 -0.59 -29.80% 1,715 1,866 0.77 0.52 13 48 None
SOFI Options Chain 14.73 Call 29.00 12/18 No 0.02 0.04 0.02 -0.01 -33.34% 1,713 2,920 0.78 0.01 10 51 None
SPCX Options Chain 147.49 Call 149.00 10/28 No 2.70 2.80 2.71 -0.01 -0.37% 1,703 548 0.49 0.45 6 32 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
UBER Options Chain 68.87 Call 67.50 11/20 No 2.75 3.15 2.93 -0.97 -24.88% 1,689 2,076 0.43 0.50 11 63 None
XOM Options Chain 178.66 Put 170.00 9/17 No 12.40 13.20 12.87 -1.08 -7.75% 1,685 376 0.30 -0.34 13 71 None
SOFI Options Chain 14.73 Put 13.00 10/30 No 0.16 0.17 0.16 +0.01 +6.67% 1,685 3,511 0.91 -0.16 10 51 None
TSLA Options Chain 373.42 Call 372.50 10/28 No 6.25 6.55 6.25 -4.90 -43.95% 1,685 226 0.38 0.50 8 57 None
VALE Options Chain 12.40 Call 13.00 11/20 No 0.30 0.32 0.31 -0.02 -6.07% 1,671 1,676 0.39 0.36 8 41 None
UWMC Options Chain 1.45 Call 1.00 2/19 No 0.40 0.70 0.55 +0.25 +83.34% 1,671 1,452 11 27 None
WDC Options Chain 343.67 Call 360.00 10/30 No 6.90 7.70 7.40 -9.60 -56.48% 1,664 1,761 0.71 0.34 14 69 None
WMT Options Chain 119.89 Put 110.00 3/19 No 3.70 4.35 3.90 +0.35 +9.86% 1,660 3,239 0.29 -0.26 9 57 None
SOFI Options Chain 14.73 Call 26.00 11/20 No 0.01 0.02 0.01 0.00 0.00% 1,660 8,676 0.88 0.00 10 51 None
TSLA Options Chain 373.42 Call 370.00 11/27 No 19.30 20.35 19.55 -4.45 -18.55% 1,660 503 0.40 0.56 8 57 None
T Options Chain 20.93 Put 21.50 10/30 No 0.66 0.75 0.70 +0.65 +1,300.00% 1,653 896 0.32 -0.71 10 60 None
WMT Options Chain 119.89 Call 121.00 10/30 No 1.05 1.10 1.06 -0.88 -45.37% 1,651 1,593 0.23 0.41 9 57 None
TER Options Chain 308.85 Put 335.00 11/20 No 39.70 44.60 42.57 +19.57 +85.09% 1,650 13 0.80 -0.59 13 61 None
T Options Chain 20.93 Put 21.00 11/20 No 0.58 0.71 0.65 +0.52 +400.00% 1,649 3,166 0.28 -0.47 10 60 None
TMUS Options Chain 146.54 Call 165.00 10/30 No 0.15 1.10 0.42 -2.00 -82.65% 1,644 500 0.64 0.06 9 69 None
TSLA Options Chain 373.42 Put 375.00 10/28 No 7.55 7.95 7.80 -0.50 -6.03% 1,644 910 0.35 -0.56 8 57 None
SPCX Options Chain 147.49 Put 150.00 11/20 No 9.60 9.95 9.80 -2.15 -18.00% 1,643 20,140 0.53 -0.51 6 32 None
SPCX Options Chain 147.49 Call 145.00 12/18 No 13.30 13.80 13.52 +1.47 +12.20% 1,639 5,962 0.52 0.59 6 32 None
SNDK Options Chain 1,232.00 Put 1,000.00 10/30 No 6.10 6.50 6.30 -0.50 -7.36% 1,638 731 1.11 -0.06 3 22 None
TSLA Options Chain 373.42 Put 367.50 10/30 No 5.85 6.00 5.91 -0.39 -6.19% 1,638 938 0.39 -0.40 8 57 None
SNDK Options Chain 1,232.00 Put 780.00 10/30 No 0.80 1.05 1.00 % 1,633 0 1.51 0.00 3 22 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
SPCX Options Chain 147.49 Call 145.00 11/20 No 9.80 10.20 9.89 +0.81 +8.93% 1,628 13,356 0.52 0.58 6 32 None
SPCX Options Chain 147.49 Put 146.00 11/06 No 5.25 5.55 5.37 -2.34 -30.35% 1,617 965 0.54 -0.43 6 32 None
TSLA Options Chain 373.42 Put 360.00 10/28 No 2.14 2.18 2.18 -0.78 -26.36% 1,610 719 0.38 -0.23 8 57 None
SPCX Options Chain 147.49 Call 155.00 12/18 No 8.90 9.30 9.10 +0.85 +10.31% 1,608 13,909 0.51 0.44 6 32 None
XFOR Options Chain 3.24 Call 5.00 3/19 No 0.10 0.60 0.35 +0.05 +16.67% 1,600 1,871 0.93 0.33 8 24 None
XP Options Chain 30.41 Call 33.00 11/20 No 2.00 2.40 2.40 +0.55 +29.73% 1,597 19,183 0.95 0.43 11 53 None
UUUU Options Chain 7.52 Call 12.00 11/20 No 0.03 0.05 0.03 -0.02 -40.00% 1,593 11,541 0.95 0.03 5 38 None
UNH Options Chain 418.09 Call 440.00 10/30 No 0.42 0.50 0.45 -1.42 -75.94% 1,591 2,394 0.25 0.06 10 58 None
SO Options Chain 93.88 Call 93.00 10/30 No 0.65 1.10 1.15 -0.30 -20.69% 1,582 144 0.16 0.53 7 65 None
TGS Options Chain 25.94 Call 30.00 11/20 No 0.25 0.40 0.37 +0.14 +60.87% 1,577 87 0.47 0.24 20 52 None
SPCX Options Chain 147.49 Call 157.50 11/20 No 4.65 4.95 4.80 +0.69 +16.79% 1,569 737 0.52 0.36 6 32 None
WULF Options Chain 11.32 Put 10.00 6/17 No 2.24 2.36 2.29 -0.08 -3.38% 1,569 6,265 0.92 -0.28 2 37 None
VEL Options Chain 15.30 Put 15.00 2/19 No 0.85 1.70 1.40 % 1,568 0 0.44 -0.40 13 60 None
TSM Options Chain 418.51 Put 370.00 11/20 No 2.60 2.84 2.75 -0.75 -21.43% 1,564 5,684 0.40 -0.10 23 68
Dividend Stock List
TSLA Options Chain 373.42 Call 400.00 11/06 No 2.92 3.05 3.05 -1.30 -29.89% 1,564 2,593 0.40 0.18 8 57 None
SPCX Options Chain 147.49 Put 50.00 6/17 No 0.37 0.54 0.50 +0.13 +35.14% 1,559 2,839 0.71 -0.01 6 32 None
WULF Options Chain 11.32 Put 8.00 1/15 No 0.61 0.66 0.63 -0.02 -3.08% 1,555 366 1.03 -0.17 2 37 None
SNDK Options Chain 1,232.00 Put 640.00 10/30 No 0.20 1.90 0.35 +0.20 +133.34% 1,552 178 1.91 0.00 3 22 None
WDC Options Chain 343.67 Call 400.00 1/15 No 22.60 25.00 22.97 -5.70 -19.89% 1,544 4,524 0.64 0.38 14 69 None
SPCX Options Chain 147.49 Call 177.50 10/28 No 0.02 0.07 0.03 -0.05 -62.50% 1,541 1,598 0.66 0.00 6 32 None
VET Options Chain 13.92 Call 12.50 3/19 No 2.20 2.65 2.55 +0.40 +18.61% 1,541 1,860 0.49 0.69 6 46 None
RRC Options Chain 45.52 Call 45.00 11/20 No 1.90 2.40 2.15 +1.20 +126.32% 1,541 1,927 0.37 0.57 11 56 None
TSLA Options Chain 373.42 Put 370.00 11/27 No 15.70 16.05 15.70 +1.20 +8.28% 1,540 271 0.38 -0.44 8 57 None
SMCI Options Chain 32.94 Put 32.00 10/30 No 0.93 0.97 0.95 +0.11 +13.10% 1,540 5,571 0.77 -0.37 13 48 None
TXN Options Chain 284.69 Call 297.50 10/30 No 2.03 2.58 2.24 +0.13 +6.17% 1,536 54 0.44 0.24 12 68 None
XOM Options Chain 178.66 Call 210.00 2/19 No 3.50 4.05 3.87 +1.38 +55.43% 1,524 12 0.29 0.23 13 71 None
TSLA Options Chain 373.42 Call 367.50 10/30 No 10.85 11.15 10.96 -4.44 -28.84% 1,523 530 0.41 0.60 8 57 None
VZ Options Chain 44.66 Call 45.00 10/30 No 0.72 0.93 0.76 -0.36 -32.15% 1,516 8,196 0.41 0.44 10 73 None
SKHY Options Chain 132.07 Call 150.00 10/30 No 1.98 2.17 2.14 +0.65 +43.63% 1,513 3,521 0.83 0.25 3 22 None
SMCI Options Chain 32.94 Call 35.00 11/06 No 1.78 1.84 1.81 -0.43 -19.20% 1,510 3,851 1.01 0.42 13 48 None