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
WULF Options Chain 25.17 Call 10.00 6/18 No 14.15 16.20 14.90 -0.10 -0.67% 11,250 16,933 5.47 1.00 2 39 None
WULF Options Chain 25.17 Call 13.00 7/17 No 11.60 12.95 12.00 -0.70 -5.52% 11,250 42 2.12 0.99 2 39 None
WULF Options Chain 25.17 Call 16.00 6/18 No 9.45 10.00 9.33 +0.48 +5.43% 11,005 31,137 3.47 1.00 2 39 None
WULF Options Chain 25.17 Call 15.00 7/17 No 9.65 11.05 10.53 +1.48 +16.36% 11,000 83 2.00 0.96 2 39 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
AAPL Options Chain 291.10 Call 290.00 6/12 No 2.79 2.91 2.83 -0.98 -25.73% 7,510 4,152 0.32 0.55 10 65 None
AAPL Options Chain 291.10 Put 287.50 6/12 No 2.02 2.10 2.07 +0.07 +3.50% 5,951 3,772 0.33 -0.34 10 65 None
AAPL Options Chain 291.10 Call 295.00 6/12 No 1.03 1.08 1.06 -0.58 -35.37% 5,669 13,785 0.31 0.32 10 65 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
AAPL Options Chain 291.10 Put 285.00 6/12 No 1.29 1.35 1.32 -0.02 -1.50% 4,681 5,269 0.34 -0.25 10 65 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
AAOI Options Chain 166.93 Call 190.00 6/12 No 6.10 7.00 6.60 +3.40 +106.25% 4,378 4,970 1.87 0.22 8 43 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
AAOI Options Chain 166.93 Call 200.00 6/12 No 3.90 4.20 4.10 +2.10 +105.00% 4,263 3,959 1.95 0.15 8 43 None
TSLA Options Chain 396.68 Call 600.00 7/02 No 0.42 0.44 0.42 +0.09 +27.28% 4,201 354 0.72 0.00 10 58 None
AAPL Options Chain 291.10 Call 300.00 6/12 No 0.33 0.35 0.35 -0.25 -41.67% 4,190 8,065 0.32 0.15 10 65 None
TSLA Options Chain 396.68 Call 520.00 6/26 No 0.57 0.62 0.50 -0.03 -5.66% 4,000 4,781 0.63 0.03 10 58 None
VRT Options Chain 287.25 Put 205.00 7/24 No 0.80 4.80 2.28 -0.79 -25.74% 3,960 988 0.71 -0.07 8 55 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
AAPL Options Chain 291.10 Call 292.50 6/12 No 1.72 1.82 1.78 -0.78 -30.47% 3,592 3,266 0.31 0.43 10 65 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
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 396.68 Call 390.00 6/12 No 11.90 12.00 11.90 -0.62 -4.96% 3,158 1,945 0.60 0.64 10 58 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
AAPL Options Chain 291.10 Put 297.50 6/12 No 8.20 8.70 8.35 +0.77 +10.16% 3,100 3,894 0.32 -0.77 10 65 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
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
AAPL Options Chain 291.10 Call 290.00 6/18 No 4.60 4.85 4.81 -0.84 -14.87% 2,891 21,937 0.28 0.54 10 65 None
WEN Options Chain 6.73 Call 7.00 6/18 No 0.15 0.20 0.17 +0.04 +30.77% 2,828 7,804 0.64 0.29 13 50 None
AAL Options Chain 14.03 Put 14.00 6/12 No 0.34 0.41 0.36 +0.08 +28.58% 2,742 9,180 0.64 -0.45 8 39 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
AAPL Options Chain 291.10 Put 290.00 6/12 No 3.05 3.25 3.20 +0.23 +7.75% 2,595 4,974 0.33 -0.45 10 65 None
AAOI Options Chain 166.93 Call 300.00 6/18 No 1.00 1.10 1.11 +0.16 +16.85% 2,591 13,405 2.10 0.04 8 43 None
WEN Options Chain 6.73 Call 8.00 8/21 No 0.25 0.30 0.34 +0.09 +36.00% 2,500 31,520 0.57 0.27 13 50 None
WEN Options Chain 6.73 Call 10.00 8/21 No 0.05 0.25 0.13 +0.03 +30.00% 2,500 4,205 0.65 0.09 13 50 None
AAPL Options Chain 291.10 Put 282.50 6/12 No 0.79 0.85 0.81 -0.06 -6.90% 2,180 3,336 0.35 -0.18 10 65 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
AAPL Options Chain 291.10 Put 300.00 6/17 No 10.80 11.70 10.65 -0.15 -1.39% 2,021 2,132 0.26 -0.77 10 65 None
AAPL Options Chain 291.10 Put 302.50 6/15 No 12.70 13.65 14.00 +2.50 +21.74% 2,010 2,104 0.27 -0.86 10 65 None
AAPL Options Chain 291.10 Call 300.00 6/18 No 1.25 1.31 1.30 -0.45 -25.72% 2,007 32,438 0.27 0.24 10 65 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
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
AAPL Options Chain 291.10 Call 297.50 6/18 No 1.77 1.87 1.80 -0.74 -29.14% 1,827 1,457 0.27 0.31 10 65 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 396.68 Put 390.00 6/12 No 5.35 5.45 5.42 -0.18 -3.22% 1,794 5,516 0.60 -0.36 10 58 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
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
TSLA Options Chain 396.68 Call 400.00 6/12 No 6.65 6.75 6.69 -0.46 -6.44% 1,676 4,034 0.60 0.45 10 58 None
AAPL Options Chain 291.10 Call 292.50 6/18 No 3.45 3.65 3.65 -0.70 -16.10% 1,640 1,048 0.28 0.46 10 65 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
AAL Options Chain 14.03 Call 15.00 7/17 No 0.50 0.52 0.52 -0.13 -20.00% 1,595 14,704 0.54 0.40 8 39 None
AAPL Options Chain 291.10 Call 297.50 6/12 No 0.59 0.62 0.61 -0.42 -40.78% 1,590 5,887 0.32 0.23 10 65 None
AAPL Options Chain 291.10 Call 310.00 6/18 No 0.31 0.33 0.32 -0.16 -33.34% 1,536 35,518 0.29 0.09 10 65 None
CLVS Options Chain 0.00 Call 0.50 1/20 No 0.01 0.02 0.02 +0.01 +100.00% 1,506 9,946 5.16 0.00 3 3 None
CLBR Options Chain 17.00 Call 12.50 8/15 No 5.50 6.80 6.34 -0.12 -1.86% 1,476 2,498 1.87 0.81 3 18 None
AAOI Options Chain 166.93 Call 200.00 6/18 No 9.20 10.00 10.00 +4.15 +70.94% 1,371 3,178 1.63 0.26 8 43 None
WMT Options Chain 118.88 Call 120.00 6/12 No 0.46 0.50 0.48 -0.43 -47.26% 1,366 5,732 0.31 0.38 10 57 None
WMT Options Chain 118.88 Put 118.00 6/12 No 1.33 1.42 1.43 +0.58 +68.24% 1,364 1,302 0.31 -0.38 10 57 None
AAOI Options Chain 166.93 Put 85.00 6/18 No 0.15 0.35 0.25 -0.21 -45.66% 1,360 1,836 2.24 -0.02 8 43 None
GSRT Options Chain 16.25 Call 20.00 10/17 No 1.10 1.20 1.10 +0.20 +22.23% 1,360 3,481 2.70 0.33 3 18 None
SRM Options Chain 10.18 Call 12.50 10/17 No 2.80 3.30 2.85 +1.85 +185.00% 1,344 89 3 17 None
AAL Options Chain 14.03 Call 16.00 8/21 Yes 0.54 0.67 0.60 -0.15 -20.00% 1,332 8,901 0.55 0.35 8 39 None
AAPL Options Chain 291.10 Put 280.00 6/18 No 1.64 1.70 1.65 -0.09 -5.18% 1,311 10,968 0.31 -0.21 10 65 None
CLBR Options Chain 17.00 Call 15.00 8/15 No 5.00 5.30 5.20 -0.20 -3.71% 1,306 6,164 2.09 0.71 3 18 None
TSLA Options Chain 396.68 Put 397.50 6/12 No 8.70 8.85 8.85 +0.10 +1.15% 1,294 1,257 0.59 -0.50 10 58 None
AAPL Options Chain 291.10 Put 280.00 6/12 No 0.49 0.53 0.52 -0.08 -13.34% 1,263 3,652 0.36 -0.14 10 65 None
GSRT Options Chain 16.25 Put 10.00 10/17 No 0.30 0.35 0.35 -0.03 -7.90% 1,257 11,371 2.72 -0.09 3 18 None
CCIR Options Chain 12.70 Put 10.00 9/19 No 1.05 1.50 1.06 -0.09 -7.83% 1,222 7,143 1.59 -0.26 3 16 None
AAPL Options Chain 291.10 Call 300.00 6/15 No 0.60 0.70 0.63 -0.41 -39.43% 1,218 2,963 0.27 0.19 10 65 None
CCIR Options Chain 12.70 Put 12.50 9/19 No 2.25 3.70 2.50 0.00 0.00% 1,207 100 1.84 -0.43 3 16 None
UNH Options Chain 413.00 Call 420.00 6/12 No 1.51 1.60 1.50 -0.70 -31.82% 1,181 3,611 0.36 0.25 9 58 None
CLBR Options Chain 17.00 Call 17.50 8/15 No 4.30 5.00 4.50 -0.10 -2.18% 1,130 3,745 2.25 0.62 3 18 None
TSLA Options Chain 396.68 Call 395.00 6/12 No 9.00 9.10 9.00 -0.50 -5.27% 1,127 1,573 0.60 0.55 10 58 None
TSLA Options Chain 396.68 Call 392.50 6/12 No 10.35 10.50 10.40 -0.56 -5.11% 1,121 711 0.60 0.60 10 58 None
WULF Options Chain 25.17 Call 27.00 6/12 No 0.31 0.37 0.31 -0.03 -8.83% 1,115 3,404 1.02 0.26 2 39 None
TGT Options Chain 126.61 Call 130.00 6/12 No 0.36 0.40 0.40 -0.12 -23.08% 1,097 9,404 0.38 0.21 12 63 None
WOLF Options Chain 48.78 Call 48.00 6/18 No 3.30 5.15 3.79 -1.11 -22.66% 1,081 8 1.55 0.57 7 36 None
TSLA Options Chain 396.68 Put 395.00 6/12 No 7.45 7.55 7.60 +0.01 +0.14% 1,067 2,655 0.60 -0.45 10 58 None
WMT Options Chain 118.88 Put 117.00 6/12 No 0.91 0.95 0.93 +0.39 +72.23% 1,060 1,182 0.32 -0.28 10 57 None
XOM Options Chain 149.45 Call 157.50 6/12 No 0.17 0.22 0.21 +0.04 +23.53% 1,055 1,162 0.41 0.07 11 70 None
AAOI Options Chain 166.93 Call 180.00 6/12 No 9.80 10.90 10.00 +5.00 +100.00% 1,052 974 1.86 0.32 8 43 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
VALE Options Chain 15.14 Put 13.00 7/17 No 0.12 0.13 0.12 -0.02 -14.29% 1,017 3,174 0.42 -0.13 11 53 None
CCCX Options Chain 13.66 Call 14.50 2/27 No 0.85 1.75 1.16 -0.19 -14.08% 1,005 56 1.62 0.46 3 17 None
WOLF Options Chain 48.78 Call 48.00 6/12 No 1.40 3.55 2.42 -1.53 -38.74% 1,002 17 1.85 0.57 7 36 None
TSLA Options Chain 396.68 Put 405.00 6/12 No 13.25 13.45 13.41 +0.31 +2.37% 990 2,580 0.60 -0.64 10 58 None
SRM Options Chain 10.18 Call 7.50 7/18 No 2.65 3.10 2.73 +2.48 +992.00% 986 1,353 3 17 None
AAOI Options Chain 166.93 Call 210.00 6/12 No 2.35 2.75 2.50 +1.17 +87.97% 982 2,210 1.98 0.10 8 43 None
TSLA Options Chain 396.68 Call 420.00 6/12 No 1.76 1.80 1.75 -0.18 -9.33% 970 8,641 0.63 0.17 10 58 None
TSLA Options Chain 396.68 Call 432.50 6/18 No 3.10 3.20 3.03 -0.07 -2.26% 960 2,664 0.56 0.18 10 58 None
SIX Options Chain 32.00 Call 30.00 9/20 No 2.80 3.80 3.70 -0.70 -15.91% 953 11,913 0.33 0.71 3 35 None
VMW Options Chain 142.48 Call 145.00 7/21 No 4.20 4.70 4.54 +1.14 +33.53% 950 16,510 0.33 0.50 7 33 None
AAPL Options Chain 291.10 Put 285.00 6/18 No 2.85 2.93 2.86 -0.01 -0.35% 935 7,349 0.30 -0.31 10 65 None
AAOI Options Chain 166.93 Call 280.00 6/12 No 0.05 0.20 0.10 0.00 0.00% 931 1,732 2.45 0.00 8 43 None
TSLA Options Chain 396.68 Put 385.00 6/12 No 3.75 3.90 3.91 -0.08 -2.01% 930 3,352 0.62 -0.28 10 58 None
AAPL Options Chain 291.10 Put 300.00 6/12 No 10.40 11.00 10.90 +1.14 +11.68% 930 5,070 0.32 -0.85 10 65 None
AAPL Options Chain 291.10 Call 305.00 6/12 No 0.11 0.13 0.14 -0.11 -44.00% 930 7,666 0.34 0.07 10 65 None
V Options Chain 324.50 Call 345.00 6/12 No 0.07 0.09 0.07 -0.03 -30.00% 924 10,442 0.35 0.02 11 70 None
AAPL Options Chain 291.10 Call 295.00 6/18 No 2.53 2.61 2.60 -0.65 -20.00% 906 22,276 0.28 0.38 10 65 None
WOLF Options Chain 48.78 Call 55.00 6/18 No 2.01 2.65 2.21 -0.40 -15.33% 878 1,096 1.58 0.35 7 36 None
SRM Options Chain 10.18 Put 7.50 8/15 No 1.50 1.65 1.60 -0.55 -25.59% 865 872 3 17 None
SRM Options Chain 10.18 Put 7.50 7/18 No 0.15 0.25 0.20 -0.80 -80.00% 855 718 3 17 None
AAOI Options Chain 166.93 Put 70.00 6/18 No 0.05 0.20 0.13 -0.07 -35.00% 850 1,500 2.35 -0.01 8 43 None
AAL Options Chain 14.03 Call 14.00 7/17 No 0.84 0.94 0.90 -0.22 -19.65% 844 26,911 0.54 0.56 8 39 None
WMT Options Chain 118.88 Call 130.00 6/18 No 0.08 0.12 0.13 +0.02 +18.19% 841 9,872 0.35 0.05 10 57 None
DM Options Chain 4.96 Call 5.00 4/17 No 0.10 0.15 0.12 +0.07 +140.00% 836 6,798 0.32 0.50 9 21 None
TSLA Options Chain 396.68 Call 380.00 6/12 No 19.05 19.30 19.20 -0.56 -2.84% 828 1,668 0.62 0.78 10 58 None
AAPL Options Chain 291.10 Call 307.50 6/12 No 0.07 0.09 0.09 -0.07 -43.75% 781 11,594 0.35 0.04 10 65 None
AAPL Options Chain 291.10 Call 302.50 6/12 No 0.19 0.22 0.21 -0.15 -41.67% 771 2,718 0.33 0.10 10 65 None
AAOI Options Chain 166.93 Call 220.00 6/12 No 1.50 1.65 1.60 +0.80 +100.00% 769 1,340 2.04 0.06 8 43 None
AAPL Options Chain 291.10 Call 315.00 6/18 No 0.17 0.19 0.19 -0.09 -32.15% 765 17,269 0.30 0.05 10 65 None
TSLA Options Chain 396.68 Call 410.00 6/12 No 3.45 3.60 3.46 -0.34 -8.95% 758 4,161 0.61 0.28 10 58 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 3 17 None
CCIR Options Chain 12.70 Put 12.50 8/15 No 0.80 2.50 0.90 -1.60 -64.00% 724 1 5.68 -0.48 3 16 None
AAOI Options Chain 166.93 Call 175.00 6/12 No 11.80 14.00 13.20 +6.20 +88.58% 717 448 1.80 0.38 8 43 None
AAOI Options Chain 166.93 Call 185.00 6/12 No 7.60 9.00 7.80 +3.92 +101.04% 715 504 1.83 0.27 8 43 None
TSLA Options Chain 396.68 Put 380.00 6/12 No 2.65 2.70 2.69 -0.11 -3.93% 714 5,502 0.63 -0.22 10 58 None
SHOT Options Chain 0.41 Call 0.50 11/21 No 0.10 0.15 0.12 -0.01 -7.70% 687 9,777 2.79 0.63 3 13 None
TSLA Options Chain 396.68 Put 350.00 6/18 No 1.49 1.54 1.53 +0.02 +1.33% 684 14,400 0.61 -0.10 10 58 None
AAPL Options Chain 291.10 Call 297.50 6/15 No 0.98 1.08 1.02 -0.55 -35.04% 683 1,291 0.27 0.26 10 65 None
AAPL Options Chain 291.10 Put 282.50 6/18 No 2.16 2.25 2.19 -0.02 -0.91% 665 973 0.30 -0.26 10 65 None
SRM Options Chain 10.18 Call 7.50 1/16 No 4.20 4.70 4.30 +2.00 +86.96% 660 566 3 17 None
UNH Options Chain 413.00 Call 420.00 6/18 No 3.10 3.55 3.30 -0.55 -14.29% 659 6,378 0.30 0.31 9 58 None
AAOI Options Chain 166.93 Call 350.00 6/18 No 0.35 0.75 0.70 +0.29 +70.74% 635 995 2.22 0.02 8 43 None
AAPL Options Chain 291.10 Call 292.50 6/15 No 2.38 2.46 2.37 -1.03 -30.30% 628 2,399 0.27 0.44 10 65 None
XOM Options Chain 149.45 Call 150.00 7/17 No 6.20 6.55 6.48 +0.63 +10.77% 626 8,030 0.32 0.51 11 70 None
WOLF Options Chain 48.78 Call 100.00 6/18 No 0.01 0.40 0.28 +0.13 +86.67% 600 1,682 2.16 0.01 7 36 None
TSLA Options Chain 396.68 Call 430.00 6/12 No 0.88 0.90 0.87 -0.11 -11.23% 594 15,409 0.65 0.10 10 58 None
UNH Options Chain 413.00 Call 415.00 6/12 No 2.79 3.30 2.58 -1.31 -33.68% 593 1,462 0.35 0.40 9 58 None
SRM Options Chain 10.18 Call 7.50 8/15 No 3.10 3.90 3.40 +2.20 +183.34% 576 380 3 17 None
CCCX Options Chain 13.66 Call 15.00 2/20 No 0.63 1.02 1.05 +0.27 +34.62% 569 2,624 1.79 0.39 3 17 None
SRM Options Chain 10.18 Put 10.00 7/18 No 0.85 1.20 1.00 -2.00 -66.67% 567 31 3 17 None
AAPL Options Chain 291.10 Put 265.00 6/18 No 0.38 0.43 0.44 0.00 0.00% 566 8,180 0.38 -0.08 10 65 None
CCCX Options Chain 13.66 Put 12.00 2/20 No 0.37 0.62 0.53 -0.03 -5.36% 564 61 1.59 -0.24 3 17 None
CLBR Options Chain 17.00 Call 22.50 7/18 No 1.30 1.65 1.60 0.00 0.00% 556 2,355 4.93 0.35 3 18 None
XPEV Options Chain 15.42 Call 17.00 7/17 No 0.43 0.51 0.50 -0.02 -3.85% 552 3,246 0.52 0.33 12 42 None
WULF Options Chain 25.17 Put 20.00 6/12 No 0.01 0.11 0.05 0.00 0.00% 550 1,386 1.45 -0.02 2 39 None
GSRT Options Chain 16.25 Call 10.00 10/17 No 5.00 6.00 5.80 +1.00 +20.84% 549 7,670 0.00 0.91 3 18 None
TSLA Options Chain 396.68 Call 390.00 6/18 No 16.55 16.85 16.69 -0.51 -2.97% 535 5,679 0.54 0.61 10 58 None
BLDE Options Chain 4.73 Call 5.00 11/21 No 0.50 0.70 0.66 +0.07 +11.87% 532 8,043 0.81 0.51 10 32 None
TSM Options Chain 424.98 Put 390.00 6/12 No 1.19 1.83 1.59 +0.55 +52.89% 532 1,663 0.73 -0.06 23 66
Dividend Stock List
AAL Options Chain 14.03 Call 14.00 6/12 No 0.21 0.25 0.23 -0.15 -39.48% 528 8,735 0.68 0.55 8 39 None
AAPL Options Chain 291.10 Put 260.00 6/18 No 0.28 0.31 0.30 -0.01 -3.23% 526 18,877 0.42 -0.05 10 65 None
TSLA Options Chain 396.68 Call 415.00 6/12 No 2.48 2.52 2.51 -0.22 -8.06% 524 5,469 0.61 0.22 10 58 None
TSLA Options Chain 396.68 Put 400.00 6/12 No 10.10 10.25 10.27 -0.02 -0.20% 518 7,271 0.60 -0.55 10 58 None
CCIR Options Chain 12.70 Call 12.50 9/19 No 2.05 2.30 2.28 +0.50 +28.09% 516 3,481 1.50 0.57 3 16 None
AAOI Options Chain 166.93 Call 210.00 6/18 No 7.00 8.00 7.60 +3.27 +75.52% 514 3,300 1.67 0.21 8 43 None
WIX Options Chain 48.00 Call 50.00 6/18 No 1.15 2.60 2.10 +0.20 +10.53% 503 45 0.82 0.41 7 39 None
VALE Options Chain 15.14 Call 18.00 9/18 Yes 0.25 0.28 0.27 +0.04 +17.40% 502 16,513 0.38 0.19 11 53 None
AAPL Options Chain 291.10 Put 305.00 6/17 No 15.00 16.30 15.00 +0.82 +5.79% 500 699 0.25 -0.87 10 65 None
AAPL Options Chain 291.10 Call 280.00 6/12 No 9.90 10.45 10.35 -1.40 -11.92% 496 614 0.36 0.86 10 65 None
AAPL Options Chain 291.10 Put 287.50 6/18 No 3.65 3.85 4.00 +0.45 +12.68% 493 3,872 0.29 -0.38 10 65 None
UCBI Options Chain 27.83 Call 50.00 12/16 No 0.00 0.05 0.05 % 492 0 0.00 0.00 11 25 None
TSLA Options Chain 396.68 Put 392.50 6/12 No 6.35 6.45 6.40 -0.10 -1.54% 490 1,254 0.60 -0.40 10 58 None
AAL Options Chain 14.03 Call 15.00 6/12 No 0.02 0.03 0.02 -0.06 -75.00% 490 3,838 0.66 0.17 8 39 None
TSLA Options Chain 396.68 Call 420.00 6/18 No 5.15 5.30 5.19 -0.16 -3.00% 486 15,973 0.54 0.26 10 58 None
AAPL Options Chain 291.10 Put 290.00 6/17 No 4.35 4.65 4.50 +0.10 +2.28% 484 447 0.28 -0.46 10 65 None
AAPL Options Chain 291.10 Call 305.00 6/26 No 1.33 1.50 1.50 -0.50 -25.00% 479 1,245 0.25 0.22 10 65 None
SRM Options Chain 10.18 Call 17.50 7/18 No 0.15 0.20 0.17 +0.11 +183.34% 478 1,166 3 17 None
TSLA Options Chain 396.68 Call 460.00 6/18 No 1.12 1.15 1.12 +0.01 +0.91% 478 14,531 0.61 0.08 10 58 None
CLVS Options Chain 0.00 Call 0.50 1/06 No 0.00 0.01 0.01 0.00 0.00% 475 478 0.00 0.00 3 3 None
AAL Options Chain 14.03 Put 13.00 6/12 No 0.05 0.06 0.05 -0.01 -16.67% 469 17,094 0.77 -0.14 8 39 None
AAPL Options Chain 291.10 Put 290.00 6/18 No 4.75 4.95 4.79 +0.04 +0.85% 467 11,471 0.28 -0.46 10 65 None
AAPL Options Chain 291.10 Call 280.00 6/18 No 11.35 11.85 11.75 -0.91 -7.19% 467 34,700 0.31 0.79 10 65 None
SRM Options Chain 10.18 Call 12.50 8/15 No 1.80 2.00 1.92 +1.47 +326.67% 467 583 3 17 None
ABAT Options Chain 3.20 Call 5.00 6/18 No 0.00 0.05 0.01 -0.02 -66.67% 467 3,614 2.04 0.03 3 15 None
AAPL Options Chain 291.10 Put 285.00 6/15 No 1.80 1.91 1.84 0.00 0.00% 460 701 0.28 -0.27 10 65 None
WLAC Options Chain 18.83 Call 30.00 5/15 No 0.40 0.70 0.50 -0.25 -33.34% 460 143 2.77 0.08 3 14 None
WMT Options Chain 118.88 Call 121.00 6/12 No 0.28 0.32 0.28 -0.31 -52.55% 456 2,732 0.31 0.28 10 57 None
AAPL Options Chain 291.10 Put 277.50 6/12 No 0.29 0.34 0.33 -0.04 -10.82% 452 1,038 0.38 -0.10 10 65 None
UNH Options Chain 413.00 Put 390.00 6/18 No 1.93 2.28 2.37 +0.60 +33.90% 452 1,006 0.31 -0.10 9 58 None
AAPL Options Chain 291.10 Call 300.00 6/26 No 2.35 2.50 2.45 -0.55 -18.34% 451 2,275 0.25 0.31 10 65 None
CLBR Options Chain 17.00 Call 10.00 7/18 No 7.10 7.50 7.60 +0.40 +5.56% 448 4,295 6.08 0.94 3 18 None
CCIR Options Chain 12.70 Call 10.00 9/19 No 1.70 3.60 3.50 +0.60 +20.69% 443 1,599 1.99 0.74 3 16 None
WFC Options Chain 81.70 Call 84.00 6/12 No 0.29 0.34 0.30 0.00 0.00% 437 936 0.33 0.22 13 73 None
DM Options Chain 4.96 Call 5.00 5/16 No 0.10 0.15 0.15 +0.05 +50.00% 436 17,637 0.19 0.50 9 21 None
XOM Options Chain 149.45 Call 160.00 6/12 No 0.08 0.10 0.09 +0.02 +28.58% 435 6,336 0.44 0.03 11 70 None
AAPL Options Chain 291.10 Call 305.00 6/15 No 0.23 0.28 0.25 -0.22 -46.81% 432 1,477 0.28 0.10 10 65 None
XOM Options Chain 149.45 Call 152.50 6/12 No 0.95 1.06 0.99 +0.22 +28.58% 431 1,664 0.39 0.25 11 70 None
TSLA Options Chain 396.68 Call 405.00 6/12 No 4.85 4.95 4.88 -0.42 -7.93% 431 2,698 0.60 0.36 10 58 None
TSLA Options Chain 396.68 Call 450.00 6/18 No 1.58 1.62 1.50 -0.07 -4.46% 431 36,754 0.59 0.11 10 58 None
AAOI Options Chain 166.93 Call 180.00 6/18 No 16.10 18.00 16.90 +6.70 +65.69% 428 1,531 1.61 0.41 8 43 None
SRM Options Chain 10.18 Put 5.00 8/15 No 0.30 0.40 0.35 -0.35 -50.00% 426 810 3 17 None
CCCX Options Chain 13.66 Call 16.00 2/20 No 0.49 0.67 0.61 -0.03 -4.69% 421 655 1.81 0.29 3 17 None
AAOI Options Chain 166.93 Call 250.00 6/18 No 2.40 3.00 2.75 +0.75 +37.50% 417 3,357 1.85 0.09 8 43 None
AAOI Options Chain 166.93 Call 215.00 6/12 No 1.85 2.20 2.25 +1.20 +114.29% 416 470 2.01 0.08 8 43 None
CLBR Options Chain 17.00 Call 12.50 7/18 No 4.90 5.70 5.40 +0.40 +8.00% 416 3,788 4.13 0.88 3 18 None
UBER Options Chain 70.38 Call 70.00 6/12 No 0.91 1.04 0.96 -0.32 -25.00% 410 1,177 0.39 0.58 10 63 None
TSLA Options Chain 396.68 Call 410.00 6/26 No 11.20 11.40 10.80 -0.70 -6.09% 410 948 0.49 0.40 10 58 None
XOM Options Chain 149.45 Call 175.00 6/18 No 0.02 0.10 0.08 +0.02 +33.34% 408 7,237 0.46 0.00 11 70 None
VST Options Chain 145.20 Call 160.00 6/18 No 0.58 0.80 0.80 -0.16 -16.67% 405 6,221 0.56 0.16 8 56 None
WLAC Options Chain 18.83 Call 25.00 6/18 No 1.65 2.65 2.05 +0.47 +29.75% 404 1,554 1.68 0.38 3 14 None
SHOT Options Chain 0.41 Call 1.00 11/21 No 0.05 0.10 0.05 -0.03 -37.50% 403 3,054 3.17 0.36 3 13 None
UMC Options Chain 19.88 Call 25.00 7/17 No 0.35 0.55 0.50 -0.02 -3.85% 402 3,087 0.80 0.21 17 42 None
TGI Options Chain 26.01 Put 25.00 3/20 No 0.00 0.05 0.05 -0.20 -80.00% 400 5 0.06 -0.12 5 37 None
CCCM Options Chain 10.35 Call 12.50 9/19 No 0.05 0.15 0.10 -0.02 -16.67% 392 1,656 0.41 0.00 3 12 None
TSLA Options Chain 396.68 Call 425.00 6/12 No 1.24 1.25 1.23 -0.17 -12.15% 392 11,394 0.64 0.13 10 58 None
TSLA Options Chain 396.68 Call 417.50 6/12 No 2.09 2.13 2.10 -0.20 -8.70% 390 6,013 0.62 0.19 10 58 None
SRM Options Chain 10.18 Call 10.00 10/17 No 3.20 3.70 3.80 +2.44 +179.42% 387 86 3 17 None
AAPL Options Chain 291.10 Call 305.00 6/18 No 0.59 0.64 0.67 -0.23 -25.56% 387 13,084 0.28 0.15 10 65 None
AAL Options Chain 14.03 Call 15.00 6/18 No 0.11 0.12 0.13 -0.05 -27.78% 382 35,358 0.54 0.26 8 39 None
CLBR Options Chain 17.00 Put 7.50 8/15 No 0.10 0.25 0.17 -0.03 -15.00% 382 4,378 1.89 -0.04 3 18 None
XOM Options Chain 149.45 Call 150.00 6/12 No 1.93 2.10 2.05 +0.54 +35.77% 380 1,284 0.39 0.42 11 70 None
XOM Options Chain 149.45 Call 155.00 6/12 No 0.39 0.49 0.45 +0.08 +21.63% 377 3,545 0.39 0.14 11 70 None
AAL Options Chain 14.03 Put 13.50 6/12 No 0.15 0.17 0.16 +0.03 +23.08% 373 8,503 0.70 -0.26 8 39 None
AAL Options Chain 14.03 Call 14.50 6/12 No 0.07 0.09 0.09 -0.10 -52.64% 367 6,168 0.66 0.33 8 39 None
WOLF Options Chain 48.78 Call 50.00 6/12 No 2.00 2.48 2.35 -0.14 -5.63% 367 626 1.86 0.47 7 36 None
AAPL Options Chain 291.10 Put 302.50 6/12 No 12.80 13.40 12.97 +0.79 +6.49% 363 3,470 0.38 -0.90 10 65 None
AAPL Options Chain 291.10 Call 290.00 6/15 No 3.40 3.70 3.65 -0.85 -18.89% 363 266 0.28 0.54 10 65 None
CCIR Options Chain 12.70 Put 10.00 8/15 No 0.15 0.25 0.20 -0.10 -33.34% 358 4,450 3.85 -0.14 3 16 None
UNH Options Chain 413.00 Call 430.00 6/18 No 1.35 1.55 1.40 -0.30 -17.65% 354 7,142 0.31 0.16 9 58 None
TSLA Options Chain 396.68 Put 375.00 6/12 No 1.84 1.88 1.86 -0.08 -4.13% 353 2,872 0.64 -0.17 10 58 None
AAPL Options Chain 291.10 Call 310.00 6/26 No 0.73 0.88 0.84 -0.26 -23.64% 353 5,449 0.26 0.14 10 65 None
TSLA Options Chain 396.68 Put 385.00 6/18 No 7.85 8.05 8.05 +0.12 +1.52% 352 5,447 0.54 -0.34 10 58 None
VMW Options Chain 142.48 Call 155.00 7/21 No 0.65 1.35 1.35 +0.25 +22.73% 351 8,584 0.31 0.20 7 33 None
AAPL Options Chain 291.10 Put 275.00 6/12 No 0.21 0.24 0.21 -0.06 -22.23% 343 2,955 0.40 -0.08 10 65 None
TGI Options Chain 26.01 Call 25.00 8/15 No 0.95 1.05 1.05 -0.09 -7.90% 341 21 0.00 0.99 5 37 None
ZS Options Chain 125.40 Put 120.00 6/26 No 2.24 3.90 3.40 -1.05 -23.60% 339 283 0.64 -0.34 4 54 None
WULF Options Chain 25.17 Call 26.00 7/17 No 2.79 2.96 2.67 -0.05 -1.84% 337 34,459 0.91 0.53 2 39 None
AAOI Options Chain 166.93 Call 190.00 6/18 No 12.50 13.90 13.30 +5.80 +77.34% 336 1,844 1.61 0.33 8 43 None
UNH Options Chain 413.00 Put 395.00 6/12 No 0.84 0.96 1.10 +0.45 +69.24% 333 727 0.37 -0.11 9 58 None
TSLA Options Chain 396.68 Put 370.00 6/12 No 1.27 1.30 1.31 -0.05 -3.68% 333 7,912 0.67 -0.14 10 58 None
WMT Options Chain 118.88 Put 116.00 6/12 No 0.57 0.62 0.59 +0.20 +51.29% 332 1,125 0.32 -0.20 10 57 None
WMT Options Chain 118.88 Call 123.00 6/12 No 0.10 0.12 0.11 -0.13 -54.17% 330 2,808 0.32 0.13 10 57 None
AAPL Options Chain 291.10 Put 270.00 6/26 No 1.07 1.22 1.25 +0.20 +19.05% 329 1,388 0.31 -0.12 10 65 None
TSLA Options Chain 396.68 Call 412.50 6/12 No 2.95 3.00 2.96 -0.28 -8.65% 329 2,143 0.61 0.25 10 58 None
AAPL Options Chain 291.10 Call 300.00 6/17 No 0.93 1.13 1.06 -0.44 -29.34% 326 382 0.27 0.23 10 65 None
ZTS Options Chain 82.20 Call 90.00 6/18 No 0.20 0.30 0.23 +0.03 +15.00% 326 2,887 0.42 0.08 11 56 None
WMT Options Chain 118.88 Call 119.00 6/12 No 0.72 0.78 0.78 -0.56 -41.80% 324 1,878 0.31 0.50 10 57 None
AAPL Options Chain 291.10 Call 310.00 6/15 No 0.10 0.12 0.12 -0.10 -45.46% 323 2,415 0.30 0.05 10 65 None
WOLF Options Chain 48.78 Put 47.50 7/17 No 7.20 8.80 7.60 +0.15 +2.02% 320 22 1.30 -0.40 7 36 None
XNET Options Chain 4.90 Call 5.00 7/17 No 0.50 0.80 0.55 +0.05 +10.00% 320 371 0.79 0.52 16 40 None
TSLA Options Chain 396.68 Put 402.50 6/12 No 11.60 11.80 12.45 +0.60 +5.07% 314 1,099 0.60 -0.60 10 58 None
WLAC Options Chain 18.83 Put 12.50 5/15 No 0.20 0.70 0.35 -0.35 -50.00% 308 330 2.72 -0.10 3 14 None
CLVS Options Chain 0.00 Call 0.50 1/19 No 0.03 0.04 0.05 +0.01 +25.00% 306 953 1.97 0.55 3 3 None
AAOI Options Chain 166.93 Call 170.00 6/12 No 14.80 16.00 15.70 +7.70 +96.25% 306 857 1.77 0.44 8 43 None
GSRT Options Chain 16.25 Call 15.00 11/21 No 3.70 4.00 3.80 +0.60 +18.75% 306 2,271 1.83 0.62 3 18 None
WOLF Options Chain 48.78 Call 70.00 9/18 Yes 6.85 7.60 6.61 -0.97 -12.80% 306 4,743 1.32 0.43 7 36 None
AAPL Options Chain 291.10 Call 315.00 6/12 No 0.02 0.03 0.02 -0.02 -50.00% 303 13,622 0.39 0.01 10 65 None
USAS Options Chain 4.72 Put 6.00 7/17 No 1.40 1.75 1.50 +0.01 +0.68% 303 900 1.01 -0.75 7 41 None
VELO Options Chain 19.43 Call 20.00 6/18 No 1.85 2.20 2.04 +0.19 +10.27% 303 2,099 1.77 0.50 12 35 None
TSLA Options Chain 396.68 Call 990.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 302 26,721 1.68 0.00 10 58 None
WBD Options Chain 26.56 Put 27.00 6/18 No 0.32 0.90 0.71 -0.08 -10.13% 301 34,740 0.32 -0.61 3 19 None
TOST Options Chain 24.98 Call 26.00 6/12 No 0.17 0.20 0.17 -0.08 -32.00% 301 5,306 0.70 0.25 13 46 None
CCIR Options Chain 12.70 Put 7.50 9/19 No 0.30 0.40 0.35 0.00 0.00% 301 2,596 1.50 -0.11 3 16 None
WOLF Options Chain 48.78 Call 90.00 9/18 Yes 4.00 5.05 4.25 -0.77 -15.34% 301 132 1.37 0.30 7 36 None
XXI Options Chain 5.62 Put 7.50 6/18 No 1.95 2.20 2.20 +0.30 +15.79% 300 1,695 1.82 -0.99 3 15 None
TCRT Options Chain 2.87 Call 2.00 7/21 No 0.00 0.10 0.05 0.00 0.00% 300 3,269 1.59 0.21 6 16 None
TRVI Options Chain 13.65 Call 14.00 7/17 No 0.60 0.90 0.75 -0.60 -44.45% 300 35 0.54 0.45 11 37 None
GSRT Options Chain 16.25 Put 15.00 10/17 No 1.15 2.00 1.80 -1.20 -40.00% 300 286 2.11 -0.38 3 18 None
CCIR Options Chain 12.70 Call 15.00 9/19 No 1.50 1.60 1.50 +0.40 +36.37% 298 80 1.62 0.44 3 16 None
WBD Options Chain 26.56 Put 27.00 6/12 No 0.07 0.80 0.56 -0.04 -6.67% 297 3,686 0.39 -0.74 3 19 None
TSLA Options Chain 396.68 Call 410.00 6/18 No 7.75 7.95 7.75 -0.39 -4.80% 296 6,071 0.53 0.36 10 58 None
AAOI Options Chain 166.93 Call 220.00 6/18 No 5.40 6.30 5.85 +2.44 +71.56% 295 818 1.68 0.17 8 43 None
WMT Options Chain 118.88 Put 115.00 6/12 No 0.35 0.38 0.38 +0.13 +52.00% 295 1,737 0.34 -0.14 10 57 None
ZS Options Chain 125.40 Call 130.00 6/18 No 3.50 4.15 3.83 +0.28 +7.89% 295 1,057 0.69 0.39 4 54 None
TSLA Options Chain 396.68 Call 405.00 6/15 No 6.70 6.90 6.81 -0.39 -5.42% 293 648 0.52 0.39 10 58 None
CCCX Options Chain 13.66 Call 14.00 2/20 No 1.00 1.30 1.30 +0.29 +28.72% 292 62 1.75 0.50 3 17 None
SRM Options Chain 10.18 Call 15.00 7/18 No 0.25 0.30 0.30 +0.25 +500.00% 292 188 3 17 None
WMT Options Chain 118.88 Call 120.00 6/18 No 1.15 1.23 1.20 -0.40 -25.00% 288 11,498 0.27 0.43 10 57 None
TSLA Options Chain 396.68 Call 400.00 6/26 No 15.20 15.45 15.20 -0.55 -3.50% 286 1,262 0.49 0.50 10 58 None
CLBR Options Chain 17.00 Put 7.50 7/18 No 0.00 0.05 0.03 +0.01 +50.00% 284 2,490 0.00 -0.01 3 18 None
CLBR Options Chain 17.00 Call 25.00 8/15 No 2.75 3.20 3.05 -0.17 -5.28% 280 1,137 2.54 0.44 3 18 None
UCAR Options Chain 0.25 Call 0.50 12/29 No 0.00 0.05 0.05 -0.05 -50.00% 277 111 5.22 0.22 3 13 None
JNPR Options Chain 39.95 Put 40.00 12/18 No 0.05 0.10 0.10 0.00 0.00% 275 47 0.01 -0.37 12 47 None
WMB Options Chain 72.44 Call 72.00 6/12 No 0.60 0.90 0.80 +0.35 +77.78% 275 333 0.35 0.36 9 63 None
WLAC Options Chain 18.83 Put 15.00 5/15 No 0.60 1.25 0.90 +0.15 +20.00% 274 1,072 2.48 -0.22 3 14 None
TSLA Options Chain 396.68 Call 440.00 6/12 No 0.45 0.47 0.46 -0.06 -11.54% 274 9,736 0.68 0.06 10 58 None
AAOI Options Chain 166.93 Call 230.00 6/12 No 0.90 1.10 1.00 +0.40 +66.67% 271 2,803 2.13 0.04 8 43 None
AAOI Options Chain 166.93 Put 170.00 6/12 No 5.60 6.60 6.00 -9.09 -60.24% 268 1,143 1.89 -0.56 8 43 None
AAPL Options Chain 291.10 Put 292.50 6/12 No 4.45 4.75 4.15 -0.04 -0.96% 267 2,120 0.32 -0.57 10 65 None
TSLA Options Chain 396.68 Call 400.00 6/15 No 8.70 8.85 8.65 -0.65 -6.99% 264 777 0.52 0.47 10 58 None
AAOI Options Chain 166.93 Put 155.00 6/12 No 1.90 2.45 2.45 -4.55 -65.00% 263 614 1.86 -0.34 8 43 None
TSLA Options Chain 396.68 Call 397.50 6/12 No 7.75 7.85 7.82 -0.53 -6.35% 261 1,620 0.60 0.50 10 58 None
AAPL Options Chain 291.10 Call 312.50 6/12 No 0.03 0.04 0.02 -0.05 -71.43% 261 5,618 0.37 0.02 10 65 None
VSH Options Chain 58.80 Put 45.00 7/17 No 2.45 3.40 3.01 -0.09 -2.91% 260 453 1.21 -0.19 8 47 None
CLBR Options Chain 17.00 Call 20.00 10/17 No 5.00 5.90 5.20 -0.30 -5.46% 259 2,824 1.77 0.61 3 18 None
AAPL Options Chain 291.10 Call 325.00 6/18 No 0.07 0.09 0.07 -0.02 -22.23% 258 13,926 0.34 0.02 10 65 None
UNH Options Chain 413.00 Call 425.00 6/12 No 0.78 0.90 0.80 -0.32 -28.58% 257 935 0.35 0.15 9 58 None
AAPL Options Chain 291.10 Put 265.00 6/26 No 0.71 0.86 0.85 +0.07 +8.98% 256 957 0.32 -0.09 10 65 None
AAPL Options Chain 291.10 Call 317.50 6/26 No 0.36 0.43 0.50 -0.01 -1.97% 253 376 0.27 0.07 10 65 None
TSLA Options Chain 396.68 Put 405.00 6/26 No 20.90 21.60 22.79 +1.80 +8.58% 253 890 0.49 -0.55 10 58 None
AAPL Options Chain 291.10 Call 277.50 6/12 No 12.25 12.90 12.45 -1.71 -12.08% 252 264 0.46 0.90 10 65 None
V Options Chain 324.50 Call 430.00 7/02 No 0.06 0.08 0.06 -0.08 -57.15% 252 27 0.50 0.00 11 70 None
AAPL Options Chain 291.10 Call 317.50 6/24 No 0.20 0.78 0.59 % 250 0 10 65 None
TSLA Options Chain 396.68 Put 402.50 6/26 No 19.45 20.10 21.23 -2.27 -9.66% 250 80 0.49 -0.53 10 58 None
TBBK Options Chain 54.23 Call 25.00 12/16 No 1.65 2.75 3.10 -1.30 -29.55% 250 251 1.89 0.89 12 58 None
TBBK Options Chain 54.23 Call 25.00 1/20 No 2.75 3.60 3.50 % 250 0 0.53 0.81 12 58 None
AAP Options Chain 59.12 Call 60.00 6/12 No 1.00 1.85 1.40 +0.05 +3.71% 250 304 0.73 0.49 10 45 None
WMT Options Chain 118.88 Put 119.00 6/12 No 1.97 2.03 1.97 +0.37 +23.13% 248 1,812 0.31 -0.50 10 57 None
AAOI Options Chain 166.93 Call 240.00 6/18 No 2.90 4.30 4.00 +1.74 +77.00% 247 742 1.82 0.11 8 43 None
TSLA Options Chain 396.68 Put 372.50 6/12 No 1.53 1.56 1.61 -0.03 -1.83% 246 2,395 0.65 -0.15 10 58 None
AAPL Options Chain 291.10 Call 330.00 6/18 No 0.04 0.05 0.05 -0.01 -16.67% 246 20,927 0.35 0.01 10 65 None
AAPL Options Chain 291.10 Call 290.00 7/02 No 7.10 7.45 7.30 -1.10 -13.10% 245 560 0.25 0.55 10 65 None
GSRT Options Chain 16.25 Call 12.50 10/17 No 3.80 4.00 3.90 +0.90 +30.00% 244 4,291 2.36 0.79 3 18 None
AAPL Options Chain 291.10 Put 280.00 6/15 No 0.82 0.92 0.88 -0.08 -8.34% 242 336 0.30 -0.16 10 65 None
AAPL Options Chain 291.10 Call 310.00 6/12 No 0.05 0.06 0.06 -0.03 -33.34% 240 9,995 0.36 0.03 10 65 None
CCIR Options Chain 12.70 Call 17.50 9/19 No 1.05 1.35 1.16 % 240 0 1.75 0.34 3 16 None
AAPL Options Chain 291.10 Put 292.50 6/18 No 6.05 6.30 6.09 +0.39 +6.85% 239 1,469 0.28 -0.54 10 65 None
WBD Options Chain 26.56 Call 29.00 7/17 No 0.20 0.46 0.46 +0.07 +17.95% 239 25,509 0.34 0.26 3 19 None
TSLA Options Chain 396.68 Call 385.00 6/12 No 15.25 15.45 15.43 -0.77 -4.76% 239 801 0.61 0.72 10 58 None
TSLA Options Chain 396.68 Call 470.00 6/12 No 0.10 0.12 0.08 -0.04 -33.34% 238 3,775 0.82 0.01 10 58 None
TSLA Options Chain 396.68 Call 400.00 6/18 No 11.50 11.70 11.63 -0.37 -3.09% 238 16,902 0.53 0.48 10 58 None
TSLA Options Chain 396.68 Call 450.00 6/26 No 3.10 3.25 3.15 0.00 0.00% 238 5,017 0.52 0.16 10 58 None
AAOI Options Chain 166.93 Call 250.00 6/12 No 0.35 0.45 0.40 +0.10 +33.34% 237 1,841 2.25 0.01 8 43 None
CLBR Options Chain 17.00 Call 10.00 8/15 No 7.50 8.20 8.20 +0.32 +4.07% 236 1,206 0.00 0.90 3 18 None
TSLA Options Chain 396.68 Put 360.00 6/12 No 0.63 0.65 0.64 -0.10 -13.52% 235 4,016 0.73 -0.08 10 58 None
ICFI Options Chain 70.78 Call 105.00 1/20 No 2.00 2.55 2.05 -0.95 -31.67% 235 74 0.19 0.49 12 52 None
AAOI Options Chain 166.93 Call 187.50 6/12 No 6.60 8.40 8.00 +4.57 +133.24% 232 204 1.85 0.24 8 43 None
ZS Options Chain 125.40 Put 120.00 6/12 No 0.38 1.10 0.92 -0.53 -36.56% 232 738 0.78 -0.24 4 54 None
AAOI Options Chain 166.93 Call 195.00 6/12 No 4.40 5.30 5.00 +2.54 +103.26% 231 702 1.91 0.18 8 43 None
UAMY Options Chain 7.28 Put 9.00 6/12 No 1.50 1.95 1.88 +0.08 +4.45% 231 1,158 2.44 -0.96 7 31 None
UAMY Options Chain 7.28 Put 9.00 7/02 No 1.85 2.15 2.13 -0.07 -3.19% 230 179 1.20 -0.72 7 31 None
AAPL Options Chain 291.10 Put 287.50 6/15 No 2.64 2.73 2.69 +0.03 +1.13% 230 232 0.28 -0.36 10 65 None
AAPL Options Chain 291.10 Put 245.00 6/22 No 0.13 0.26 0.21 0.00 0.00% 229 3 0.44 -0.01 10 65 None
AAPL Options Chain 291.10 Put 245.00 6/24 No 0.15 0.57 0.23 % 229 0 0.71 0.00 10 65 None
VICI Options Chain 27.95 Call 30.00 7/17 No 0.05 0.10 0.10 0.00 0.00% 229 3,387 0.19 0.11 13 77 None
CCCX Options Chain 13.66 Call 10.00 4/17 No 4.40 5.10 4.60 -0.43 -8.55% 228 2,565 1.19 0.82 3 17 None
AAPL Options Chain 291.10 Call 280.00 6/15 No 10.45 10.90 10.55 -1.45 -12.09% 227 116 0.31 0.84 10 65 None
WLAC Options Chain 18.83 Call 22.50 5/15 No 1.15 1.70 1.30 +0.05 +4.00% 225 3,278 2.63 0.34 3 14 None
AAL Options Chain 14.03 Call 14.50 6/18 No 0.21 0.25 0.24 -0.07 -22.59% 224 3,399 0.57 0.39 8 39 None
TXN Options Chain 288.63 Call 485.00 7/02 No 0.00 1.45 0.39 % 223 0 1.23 0.00 11 66 None
TXN Options Chain 288.63 Call 485.00 6/26 No 0.00 0.73 0.37 % 223 0 1.43 0.00 11 66 None
TSLA Options Chain 396.68 Call 900.00 6/18 No 0.01 0.02 0.02 +0.01 +100.00% 223 9,674 1.56 0.00 10 58 None
CCCX Options Chain 13.66 Put 11.00 2/20 No 0.18 0.44 0.25 -0.18 -41.86% 223 123 1.73 -0.11 3 17 None
TSLA Options Chain 396.68 Call 415.00 6/18 No 6.40 6.50 6.40 -0.25 -3.76% 222 7,152 0.54 0.31 10 58 None
TTD Options Chain 19.89 Call 20.00 6/12 No 0.65 0.76 0.69 +0.24 +53.34% 222 2,259 0.76 0.48 13 48 None
WLAC Options Chain 18.83 Call 17.50 6/18 No 3.50 5.00 4.20 -0.20 -4.55% 221 783 1.61 0.63 3 14 None
TSLA Options Chain 396.68 Put 380.00 6/18 No 6.25 6.40 6.41 +0.08 +1.27% 219 9,087 0.54 -0.28 10 58 None
UNH Options Chain 413.00 Put 410.00 6/12 No 4.55 5.00 5.00 +1.20 +31.58% 219 327 0.30 -0.44 9 58 None
TSLA Options Chain 396.68 Put 275.00 7/17 No 1.17 1.25 1.26 +0.07 +5.89% 219 595 0.67 -0.01 10 58 None
TEM Options Chain 48.82 Call 50.00 6/12 No 1.01 1.15 1.09 -0.04 -3.54% 219 4,871 0.90 0.42 3 20 None
TSLA Options Chain 396.68 Put 382.50 6/12 No 3.15 3.25 3.20 -0.10 -3.03% 215 1,510 0.62 -0.25 10 58 None
CCCX Options Chain 13.66 Call 20.00 3/20 No 0.55 0.90 0.75 0.00 0.00% 213 1,598 1.38 0.26 3 17 None
XOM Options Chain 149.45 Put 145.00 6/18 No 1.07 1.40 1.15 -0.44 -27.68% 211 7,080 0.35 -0.30 11 70 None
AAPL Options Chain 291.10 Put 290.00 6/15 No 3.60 3.90 3.65 +0.05 +1.39% 211 1,603 0.27 -0.46 10 65 None
TSM Options Chain 424.98 Call 450.00 6/12 No 0.68 1.08 0.96 -1.19 -55.35% 210 5,234 0.62 0.18 23 66
Dividend Stock List
NETX Options Chain 15.62 Call 16.00 6/18 No 0.25 0.65 0.30 -0.10 -25.00% 210 180 0.15 0.46 3 8 None
UNH Options Chain 413.00 Put 402.50 6/12 No 2.04 2.26 2.50 +0.75 +42.86% 210 157 0.33 -0.23 9 58 None
VMW Options Chain 142.48 Call 150.00 7/21 No 1.60 3.10 2.45 +0.55 +28.95% 208 840 0.35 0.34 7 33 None
GSRT Options Chain 16.25 Call 20.00 12/19 No 2.60 3.50 3.20 +0.60 +23.08% 207 439 1.71 0.49 3 18 None
AAOI Options Chain 166.93 Put 150.00 6/12 No 1.45 1.60 1.50 -3.40 -69.39% 207 1,748 1.85 -0.27 8 43 None
ABAT Options Chain 3.20 Call 4.00 6/18 No 0.05 0.10 0.09 -0.02 -18.19% 207 5,522 1.76 0.19 3 15 None
AAPL Options Chain 291.10 Put 260.00 6/12 No 0.04 0.06 0.05 -0.02 -28.58% 206 1,004 0.58 -0.01 10 65 None
TSLA Options Chain 396.68 Put 390.00 6/18 No 9.80 9.95 9.90 +0.05 +0.51% 206 8,940 0.53 -0.39 10 58 None
VELO Options Chain 19.43 Call 22.50 6/18 No 1.10 1.40 1.24 +0.14 +12.73% 205 1,685 1.83 0.33 12 35 None
UPST Options Chain 31.06 Call 22.00 7/10 No 7.45 9.95 8.22 % 205 0 1.32 0.93 11 48 None
UPST Options Chain 31.06 Call 22.00 7/02 No 7.50 9.80 8.16 % 205 0 1.53 0.97 11 48 None
TSLA Options Chain 396.68 Put 330.00 6/12 No 0.14 0.15 0.16 -0.07 -30.44% 203 11,424 0.97 -0.01 10 58 None
AAPL Options Chain 291.10 Put 275.00 6/26 No 1.66 1.80 1.78 +0.02 +1.14% 203 1,075 0.29 -0.17 10 65 None
ZM Options Chain 96.75 Call 96.00 7/10 No 5.10 6.15 6.15 % 203 0 0.46 0.55 16 68 None
TTD Options Chain 19.89 Call 26.50 6/26 No 0.04 0.13 0.07 -0.05 -41.67% 202 61 0.78 0.04 13 48 None
TSLA Options Chain 396.68 Put 355.00 6/26 No 3.55 3.70 4.35 +0.50 +12.99% 202 723 0.53 -0.17 10 58 None
TSLA Options Chain 396.68 Put 300.00 6/12 No 0.05 0.12 0.06 -0.04 -40.00% 202 8,300 1.29 0.00 10 58 None
JNPR Options Chain 39.95 Call 40.00 12/18 No 0.00 0.05 0.05 0.00 0.00% 202 1,896 0.00 0.63 12 47 None
GSRT Options Chain 16.25 Call 25.00 10/17 No 0.55 0.75 0.65 +0.15 +30.00% 201 43 2.99 0.19 3 18 None
TSLA Options Chain 396.68 Put 570.00 7/17 No 173.05 174.70 176.98 +27.38 +18.31% 200 0 0.70 -0.98 10 58 None
XRAY Options Chain 10.27 Call 12.50 7/17 No 0.10 0.15 0.10 -0.04 -28.58% 200 701 0.58 0.15 8 43 None
TCDA Options Chain 0.00 Call 0.50 3/17 No 0.00 0.05 0.05 0.00 0.00% 200 7 5.94 0.00 3 3 None
TSLA Options Chain 396.68 Call 347.50 6/12 No 49.05 49.60 45.10 -2.74 -5.73% 200 210 1.02 0.96 10 58 None
VZ Options Chain 45.78 Call 46.00 6/18 No 0.67 1.04 0.95 +0.22 +30.14% 200 3,674 0.27 0.49 9 64 None
WOLF Options Chain 48.78 Call 85.00 9/18 Yes 4.45 5.60 4.75 -0.75 -13.64% 200 642 1.35 0.33 7 36 None
AAPL Options Chain 291.10 Put 340.00 6/26 No 49.80 51.00 50.00 +15.50 +44.93% 200 0 0.50 -0.99 10 65 None
AAPL Options Chain 291.10 Call 317.50 6/12 No 0.02 0.03 0.02 -0.02 -50.00% 200 6,978 0.40 0.01 10 65 None
SRM Options Chain 10.18 Call 17.50 8/15 No 0.90 1.30 1.00 +0.95 +1,900.00% 200 95 3 17 None
VTRS Options Chain 16.18 Put 15.00 7/17 No 0.20 0.45 0.30 +0.05 +20.00% 200 4,918 0.38 -0.24 6 51 None
VTRS Options Chain 16.18 Put 16.00 7/17 No 0.50 1.00 0.65 +0.11 +20.37% 200 559 0.36 -0.42 6 51 None
AAPL Options Chain 291.10 Call 320.00 6/15 No 0.02 0.05 0.04 -0.02 -33.34% 199 3,192 0.33 0.01 10 65 None
TSLA Options Chain 396.68 Put 390.00 6/15 No 7.25 7.45 7.35 +0.05 +0.69% 199 546 0.53 -0.38 10 58 None
DM Options Chain 4.96 Call 5.00 11/21 No 0.15 0.20 0.15 0.00 0.00% 199 1,225 0.06 0.70 9 21 None
WMT Options Chain 118.88 Call 122.00 6/12 No 0.16 0.19 0.18 -0.17 -48.58% 198 3,294 0.32 0.19 10 57 None
VCXA Options Chain 9.15 Put 2.50 12/15 No 0.15 0.25 0.15 +0.10 +200.00% 195 72 0.00 0.00 4 13 None
UNH Options Chain 413.00 Call 405.00 6/18 No 9.25 10.10 9.16 -0.64 -6.54% 195 858 0.32 0.63 9 58 None
WMT Options Chain 118.88 Put 118.00 6/26 No 2.59 2.84 2.09 -0.24 -10.30% 194 399 0.25 -0.42 10 57 None
USAS Options Chain 4.72 Put 5.00 7/17 No 0.55 0.95 0.72 -0.06 -7.70% 194 336 0.91 -0.53 7 41 None
USAS Options Chain 4.72 Put 6.00 6/18 No 1.35 1.50 1.31 -0.08 -5.76% 193 1,293 2.29 -0.87 7 41 None
AAPL Options Chain 291.10 Call 302.50 6/26 No 1.73 1.97 1.85 -0.48 -20.61% 193 129 0.25 0.26 10 65 None
AAPL Options Chain 291.10 Call 287.50 6/12 No 4.10 4.40 4.23 -1.21 -22.25% 193 210 0.33 0.66 10 65 None
AAPL Options Chain 291.10 Call 282.50 6/12 No 7.80 8.10 7.90 -1.82 -18.73% 193 302 0.34 0.82 10 65 None
UNH Options Chain 413.00 Call 425.00 6/18 No 2.07 2.34 2.10 -0.50 -19.24% 193 1,989 0.30 0.22 9 58 None
CCCX Options Chain 13.66 Put 13.00 2/20 No 0.55 1.10 0.90 -0.20 -18.19% 193 430 1.49 -0.37 3 17 None
TSLA Options Chain 396.68 Call 407.50 6/12 No 4.10 4.20 4.12 -0.43 -9.46% 193 5,938 0.60 0.32 10 58 None
ZS Options Chain 125.40 Call 135.00 6/12 No 0.59 0.90 0.84 +0.09 +12.00% 192 429 0.76 0.17 4 54 None
AAPL Options Chain 291.10 Call 307.50 6/18 No 0.42 0.47 0.49 -0.17 -25.76% 191 3,216 0.28 0.12 10 65 None
TSLA Options Chain 396.68 Put 395.00 6/18 No 12.05 12.25 12.14 -0.06 -0.50% 190 7,920 0.53 -0.46 10 58 None
SHOT Options Chain 0.41 Call 0.50 5/15 No 0.20 0.25 0.21 -0.04 -16.00% 189 3,628 2.27 0.80 3 13 None
WMT Options Chain 118.88 Put 115.00 7/17 No 2.44 2.52 2.49 +0.47 +23.27% 187 11,790 0.26 -0.31 10 57 None
AAPL Options Chain 291.10 Put 305.00 6/12 No 15.20 15.85 15.32 +1.36 +9.75% 186 3,170 0.39 -0.93 10 65 None
AAOI Options Chain 166.93 Call 225.00 6/18 No 4.60 5.70 5.20 +2.20 +73.34% 186 422 1.71 0.15 8 43 None
AAOI Options Chain 166.93 Call 177.50 6/12 No 10.70 13.00 11.63 +5.93 +104.04% 184 86 1.83 0.35 8 43 None
VKTX Options Chain 29.00 Call 22.50 8/21 Yes 6.90 8.30 7.60 % 184 0 0.80 0.81 8 45 None
VZ Options Chain 45.78 Call 47.00 7/02 No 0.65 0.99 0.82 +0.13 +18.85% 184 563 0.24 0.37 9 64 None
AAPL Options Chain 291.10 Call 295.00 6/24 No 2.97 4.30 3.45 -1.35 -28.13% 183 180 0.27 0.41 10 65 None
TSM Options Chain 424.98 Put 395.00 6/12 No 1.72 2.22 2.00 +0.43 +27.39% 182 15,328 0.68 -0.09 23 66
Dividend Stock List
AAPL Options Chain 291.10 Put 250.00 6/18 No 0.16 0.20 0.18 -0.02 -10.00% 181 26,782 0.49 -0.02 10 65 None
CLBR Options Chain 17.00 Call 12.50 10/17 No 6.00 9.10 7.50 +0.10 +1.36% 181 690 1.64 0.79 3 18 None
XOM Options Chain 149.45 Call 152.50 6/18 No 1.92 2.43 2.39 +0.64 +36.58% 181 844 0.34 0.34 11 70 None
AAPL Options Chain 291.10 Call 310.00 7/02 No 1.19 1.32 1.25 -0.25 -16.67% 180 7,082 0.25 0.17 10 65 None
TSLA Options Chain 396.68 Put 387.50 6/12 No 4.50 4.60 4.55 -0.15 -3.20% 179 1,284 0.61 -0.32 10 58 None
WNS Options Chain 76.48 Put 75.00 12/18 No 0.00 0.10 0.05 0.00 0.00% 178 743 0.03 -0.24 8 39 None
TSM Options Chain 424.98 Call 480.00 6/12 No 0.01 0.13 0.06 -0.13 -68.43% 177 856 0.62 0.02 23 66
Dividend Stock List
WMT Options Chain 118.88 Put 118.00 6/18 No 2.06 2.21 2.14 +0.64 +42.67% 177 411 0.27 -0.41 10 57 None
AAPL Options Chain 291.10 Call 320.00 6/18 No 0.11 0.13 0.11 -0.05 -31.25% 176 44,972 0.32 0.03 10 65 None
ABBV Options Chain 225.20 Put 217.50 6/12 No 0.29 0.72 0.43 -0.12 -21.82% 176 270 0.39 -0.14 6 63 None
WMT Options Chain 118.88 Call 135.00 7/17 No 0.33 0.36 0.35 -0.08 -18.61% 175 4,967 0.28 0.09 10 57 None
UNH Options Chain 413.00 Put 407.50 6/12 No 3.30 4.10 3.84 +0.79 +25.91% 175 557 0.31 -0.36 9 58 None
CLBR Options Chain 17.00 Put 17.50 7/18 No 2.05 3.20 2.70 -0.38 -12.34% 175 2,285 3.98 -0.45 3 18 None
TSLA Options Chain 396.68 Call 395.00 6/18 No 13.85 14.05 14.02 -0.43 -2.98% 175 3,248 0.53 0.54 10 58 None
ZS Options Chain 125.40 Put 117.00 6/26 No 1.47 3.50 2.53 +0.36 +16.59% 174 38 0.64 -0.28 4 54 None
TSM Options Chain 424.98 Put 397.50 6/12 No 2.04 2.49 2.64 +1.13 +74.84% 173 5,749 0.66 -0.11 23 66
Dividend Stock List
TSLA Options Chain 396.68 Call 407.50 6/18 No 8.60 8.75 8.59 -0.48 -5.30% 172 1,001 0.53 0.39 10 58 None
XOM Options Chain 149.45 Put 148.00 6/12 No 1.00 1.06 1.03 -0.62 -37.58% 172 658 0.39 -0.43 11 70 None
TSLA Options Chain 396.68 Put 410.00 6/12 No 16.90 17.10 17.25 +0.25 +1.48% 171 3,847 0.61 -0.72 10 58 None
TSLA Options Chain 396.68 Call 400.00 7/17 No 23.40 23.65 23.55 -0.24 -1.01% 171 9,029 0.48 0.52 10 58 None
CCCX Options Chain 13.66 Call 12.50 4/17 No 3.05 3.80 3.25 +0.55 +20.37% 171 1,171 1.25 0.68 3 17 None
UNH Options Chain 413.00 Call 430.00 6/12 No 0.36 0.50 0.39 -0.13 -25.00% 170 1,525 0.36 0.08 9 58 None
WMT Options Chain 118.88 Call 125.00 7/17 No 1.46 1.56 1.53 -0.27 -15.00% 170 10,756 0.25 0.29 10 57 None
TGT Options Chain 126.61 Call 133.00 6/12 No 0.10 0.12 0.13 -0.03 -18.75% 170 5,841 0.39 0.08 12 63 None
AAPL Options Chain 291.10 Put 250.00 6/26 No 0.28 0.40 0.33 +0.05 +17.86% 169 862 0.39 -0.04 10 65 None
USAS Options Chain 4.72 Put 7.00 6/18 No 2.05 2.80 2.40 +0.05 +2.13% 169 799 3.21 -0.97 7 41 None
AAPL Options Chain 291.10 Call 315.00 6/26 No 0.47 0.55 0.52 -0.13 -20.00% 165 2,074 0.26 0.09 10 65 None
AAPL Options Chain 291.10 Call 322.50 6/15 No 0.02 0.18 0.09 +0.05 +125.00% 165 460 0.35 0.01 10 65 None
AAPL Options Chain 291.10 Call 317.50 6/15 No 0.02 0.13 0.10 +0.01 +11.12% 165 471 0.32 0.01 10 65 None
V Options Chain 324.50 Put 315.00 6/18 No 1.65 2.29 2.00 +0.24 +13.64% 164 3,346 0.26 -0.23 11 70 None
UNH Options Chain 413.00 Call 417.50 6/12 No 2.04 2.26 2.14 -0.71 -24.92% 164 456 0.35 0.32 9 58 None
TSLA Options Chain 396.68 Call 500.00 7/17 No 3.10 3.20 3.13 +0.04 +1.30% 164 24,159 0.52 0.10 10 58 None
TSLA Options Chain 396.68 Call 500.00 6/18 No 0.35 0.38 0.34 -0.02 -5.56% 163 37,821 0.71 0.02 10 58 None
AAPL Options Chain 291.10 Call 285.00 6/12 No 5.85 6.10 6.65 -0.97 -12.73% 163 1,283 0.34 0.75 10 65 None
AAPL Options Chain 291.10 Call 302.50 6/18 No 0.85 0.92 0.90 -0.36 -28.58% 162 3,202 0.27 0.19 10 65 None
AAPL Options Chain 291.10 Call 315.00 6/15 No 0.05 0.08 0.06 -0.04 -40.00% 161 1,362 0.32 0.02 10 65 None
AAPL Options Chain 291.10 Put 277.50 6/15 No 0.56 0.66 0.79 +0.15 +23.44% 161 63 0.31 -0.13 10 65 None
AAPL Options Chain 291.10 Call 297.50 6/17 No 1.40 1.60 1.60 -0.40 -20.00% 161 3,642 0.27 0.30 10 65 None
U Options Chain 28.44 Put 24.00 7/17 No 1.02 1.10 1.18 +0.37 +45.68% 161 180 0.71 -0.19 6 37 None
UBER Options Chain 70.38 Call 72.00 6/12 No 0.26 0.30 0.28 -0.15 -34.89% 161 2,315 0.39 0.28 10 63 None
ASPS Options Chain 6.12 Call 5.00 7/21 No 0.40 0.70 0.50 +0.45 +900.00% 161 637 3.43 0.90 11 16 None
AAOI Options Chain 166.93 Put 152.50 6/18 No 5.20 6.70 5.60 % 161 0 8 43 None
AAOI Options Chain 166.93 Put 180.00 6/18 No 17.00 18.00 17.00 -9.96 -36.95% 160 692 1.68 -0.59 8 43 None
TSLA Options Chain 396.68 Call 450.00 6/12 No 0.25 0.26 0.25 -0.04 -13.80% 160 15,258 0.72 0.04 10 58 None
CLBR Options Chain 17.00 Call 22.50 8/15 No 3.00 3.80 3.40 -0.20 -5.56% 159 740 2.48 0.49 3 18 None
TSLA Options Chain 396.68 Put 395.00 6/17 No 11.30 11.50 11.99 +0.67 +5.92% 159 886 0.53 -0.46 10 58 None
XOM Options Chain 149.45 Call 160.00 6/18 No 0.47 0.67 0.56 +0.11 +24.45% 159 13,754 0.36 0.10 11 70 None
DVS Options Chain 2.74 Put 5.00 4/17 No 2.15 2.35 2.15 +0.02 +0.94% 159 1,965 2.11 -0.99 9 15 None
WMT Options Chain 118.88 Call 130.00 7/17 No 0.70 0.73 0.70 -0.14 -16.67% 159 10,877 0.26 0.16 10 57 None
AAL Options Chain 14.03 Call 14.00 6/18 No 0.40 0.47 0.43 -0.20 -31.75% 158 55,427 0.57 0.55 8 39 None
TSLA Options Chain 396.68 Call 422.50 6/12 No 1.48 1.50 1.47 -0.18 -10.91% 158 2,685 0.63 0.15 10 58 None
AAPL Options Chain 291.10 Call 305.00 7/02 No 1.90 2.10 2.02 -0.55 -21.41% 157 868 0.24 0.24 10 65 None
WMT Options Chain 118.88 Call 124.00 6/12 No 0.06 0.11 0.08 -0.06 -42.86% 156 1,602 0.33 0.08 10 57 None
ZS Options Chain 125.40 Put 121.00 6/18 No 1.70 2.89 2.57 -1.94 -43.02% 155 28 0.68 -0.34 4 54 None
AAPL Options Chain 291.10 Put 295.00 6/12 No 6.25 6.60 6.45 +0.45 +7.50% 155 2,806 0.31 -0.68 10 65 None
WOLF Options Chain 48.78 Call 65.00 9/18 Yes 7.75 8.55 8.30 -0.35 -4.05% 155 2,242 1.32 0.47 7 36 None
TSLA Options Chain 396.68 Put 392.50 6/18 No 10.85 11.10 11.00 +0.19 +1.76% 155 784 0.53 -0.42 10 58 None
TSLA Options Chain 396.68 Call 462.50 6/18 No 1.03 1.06 1.03 0.00 0.00% 152 592 0.61 0.08 10 58 None
TSLA Options Chain 396.68 Put 350.00 6/12 No 0.34 0.36 0.37 -0.08 -17.78% 152 3,720 0.80 -0.05 10 58 None
GSRT Options Chain 16.25 Put 12.50 10/17 No 0.80 0.95 0.80 -0.30 -27.28% 152 588 2.44 -0.21 3 18 None
SIX Options Chain 32.00 Call 25.00 9/20 No 7.20 8.50 7.50 -1.50 -16.67% 151 5,013 0.60 0.94 3 35 None
ZS Options Chain 125.40 Call 134.00 6/12 No 0.65 1.27 1.20 +0.37 +44.58% 151 1,533 0.76 0.19 4 54 None
AAPL Options Chain 291.10 Call 295.00 6/15 No 1.55 1.65 1.58 -0.65 -29.15% 151 3,562 0.27 0.35 10 65 None
SHOT Options Chain 0.41 Put 0.50 10/17 No 0.15 0.20 0.15 0.00 0.00% 150 505 4.08 -0.54 3 13 None
WOLF Options Chain 48.78 Call 110.00 9/18 Yes 2.51 3.65 3.02 -0.40 -11.70% 150 2,462 1.39 0.23 7 36 None
USAR Options Chain 20.90 Put 25.50 6/26 No 4.35 5.65 5.20 +1.12 +27.46% 150 166 1.08 -0.79 3 19 None
GSRT Options Chain 16.25 Put 10.00 11/21 No 0.65 1.00 0.90 -0.20 -18.19% 150 516 1.58 -0.15 3 18 None
USAR Options Chain 20.90 Call 23.00 6/12 No 0.27 0.35 0.36 +0.11 +44.00% 149 1,138 1.21 0.20 3 19 None
TSLA Options Chain 396.68 Call 440.00 6/18 No 2.30 2.35 2.31 -0.01 -0.44% 148 14,932 0.57 0.14 10 58 None
VZ Options Chain 45.78 Call 47.00 6/12 No 0.10 0.13 0.16 +0.01 +6.67% 148 1,757 0.30 0.19 9 64 None
AAPL Options Chain 291.10 Call 295.00 6/26 No 3.85 4.15 4.25 -0.90 -17.48% 148 2,069 0.26 0.42 10 65 None
WBD Options Chain 26.56 Put 26.00 6/12 No 0.04 0.14 0.08 -0.06 -42.86% 147 2,810 0.34 -0.24 3 19 None
WBD Options Chain 26.56 Put 26.50 6/12 No 0.07 0.49 0.21 +0.01 +5.00% 147 350 0.23 -0.46 3 19 None
XOM Options Chain 149.45 Call 155.00 6/18 No 1.30 1.50 1.40 +0.29 +26.13% 147 16,864 0.35 0.24 11 70 None
TSLA Options Chain 396.68 Call 425.00 6/15 No 2.30 2.38 2.20 -0.35 -13.73% 146 608 0.54 0.18 10 58 None
GSRT Options Chain 16.25 Call 25.00 3/20 No 3.50 4.20 3.90 +0.60 +18.19% 145 19 1.65 0.49 3 18 None
SRM Options Chain 10.18 Call 15.00 10/17 No 2.25 2.90 2.85 +2.15 +307.15% 145 86 3 17 None
AAOI Options Chain 166.93 Call 205.00 6/12 No 3.10 3.90 3.43 +1.93 +128.67% 144 850 1.95 0.12 8 43 None
TSLA Options Chain 396.68 Call 387.50 6/12 No 13.50 13.70 13.09 -1.11 -7.82% 144 495 0.60 0.68 10 58 None
TSLA Options Chain 396.68 Call 435.00 6/12 No 0.62 0.64 0.61 -0.09 -12.86% 143 18,469 0.66 0.08 10 58 None
UNH Options Chain 413.00 Call 820.00 7/17 No 0.01 0.20 0.10 +0.01 +11.12% 142 2,922 0.69 0.00 9 58 None
BLDE Options Chain 4.73 Call 5.00 9/19 No 0.15 0.30 0.25 +0.09 +56.25% 142 1,108 0.73 0.37 10 32 None
AAOI Options Chain 166.93 Call 182.50 6/12 No 8.60 10.00 9.10 +4.80 +111.63% 141 148 1.88 0.29 8 43 None
AAL Options Chain 14.03 Put 13.50 6/18 No 0.29 0.38 0.34 +0.10 +41.67% 141 3,666 0.57 -0.30 8 39 None
WMT Options Chain 118.88 Call 120.00 7/17 No 3.05 3.15 3.10 -0.58 -15.77% 141 6,932 0.25 0.49 10 57 None
ZS Options Chain 125.40 Call 167.50 6/26 No 0.17 0.55 0.25 -0.04 -13.80% 140 195 0.74 0.03 4 54 None
UUUU Options Chain 14.37 Call 20.00 6/26 No 0.01 0.20 0.08 +0.01 +14.29% 140 322 0.82 0.04 4 40 None
WFC Options Chain 81.70 Put 78.00 6/12 No 0.07 0.08 0.08 -0.06 -42.86% 140 733 0.39 -0.09 13 73 None
VIAV Options Chain 45.70 Put 35.00 7/17 No 0.60 1.50 1.15 -0.19 -14.18% 140 110 0.99 -0.14 5 47 None
AAOI Options Chain 166.93 Call 200.00 7/17 No 25.50 27.50 26.80 +7.80 +41.06% 140 3,148 1.46 0.43 8 43 None
UNH Options Chain 413.00 Call 800.00 7/17 No 0.01 0.04 0.01 -0.02 -66.67% 140 7,564 0.65 0.00 9 58 None
CLVS Options Chain 0.00 Call 0.50 1/13 No 0.00 0.01 0.01 -0.01 -50.00% 140 472 5.37 0.00 3 3 None
AAPL Options Chain 291.10 Call 302.50 6/24 No 0.88 2.11 1.26 % 139 0 10 65 None
SRM Options Chain 10.18 Call 2.50 7/18 No 7.40 8.30 7.60 +2.10 +38.19% 139 1 3 17 None
TTWO Options Chain 212.05 Call 300.00 9/18 Yes 2.85 3.10 3.00 -0.10 -3.23% 139 833 0.50 0.12 3 55 None
AA Options Chain 72.07 Call 70.00 6/18 No 2.66 3.10 2.95 -1.10 -27.16% 139 11,528 0.65 0.66 13 53 None
CCCX Options Chain 13.66 Call 20.00 2/20 No 0.20 0.26 0.34 +0.14 +70.00% 138 4,807 2.16 0.08 3 17 None
CCCX Options Chain 13.66 Call 17.50 2/20 No 0.33 0.50 0.35 0.00 0.00% 137 572 1.97 0.19 3 17 None
TSLA Options Chain 396.68 Call 402.50 6/12 No 5.65 5.80 5.68 -0.52 -8.39% 137 1,125 0.60 0.40 10 58 None
TSLA Options Chain 396.68 Call 405.00 6/18 No 9.45 9.65 9.57 -0.33 -3.34% 136 4,284 0.53 0.42 10 58 None