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
FIG Options Chain 21.11 Call 28.00 7/17 No 0.27 0.29 0.28 +0.21 +300.00% 82,267 273 1.51 0.15 3 19 None
NVDA Options Chain 210.96 Call 210.00 7/17 No 1.46 1.49 1.48 -3.27 -68.85% 56,164 90,733 0.43 0.26 13 58 None
SOFI Options Chain 18.78 Call 20.00 7/31 Yes 0.58 0.59 0.59 -0.19 -24.36% 55,768 55,547 0.77 0.32 11 48 None
WEN Options Chain 7.55 Put 7.00 7/24 No 0.10 0.15 0.10 -0.04 -28.58% 54,040 589 0.63 -0.24 10 39 None
WEN Options Chain 7.55 Put 8.00 7/24 No 0.60 0.70 0.67 -0.03 -4.29% 53,523 756 0.70 -0.69 10 39 None
SOFI Options Chain 18.78 Call 23.00 7/31 Yes 0.15 0.16 0.15 -0.05 -25.00% 51,984 54,365 0.80 0.11 11 48 None
NVDA Options Chain 210.96 Call 210.00 7/15 No 0.61 0.62 0.60 -3.30 -84.62% 47,021 7,324 0.42 0.17 13 58 None
NVDA Options Chain 210.96 Call 220.00 7/17 No 0.23 0.24 0.23 -0.91 -79.83% 46,951 96,222 0.45 0.05 13 58 None
AAPL Options Chain 314.97 Call 320.00 7/15 No 1.53 1.58 1.53 +0.15 +10.87% 43,457 12,371 0.27 0.34 10 65 None
WEN Options Chain 7.55 Put 5.50 8/14 Yes 0.05 0.10 0.06 -0.01 -14.29% 35,011 2 0.91 -0.04 10 39 None
PYPL Options Chain 46.32 Call 50.00 7/17 No 0.23 0.28 0.26 +0.19 +271.43% 34,371 27,950 0.52 0.21 14 59 None
NVDA Options Chain 210.96 Call 215.00 7/17 No 0.58 0.59 0.57 -1.92 -77.11% 33,384 93,031 0.43 0.12 13 58 None
AAPL Options Chain 314.97 Call 325.00 7/17 No 1.16 1.21 1.21 +0.28 +30.11% 32,349 28,687 0.28 0.22 10 65 None
AAPL Options Chain 314.97 Call 320.00 7/17 No 2.58 2.68 2.59 +0.48 +22.75% 32,281 35,727 0.28 0.39 10 65 None
AAPL Options Chain 314.97 Call 322.50 7/17 No 1.73 1.85 1.74 +0.30 +20.84% 30,259 12,471 0.28 0.30 10 65 None
WBD Options Chain 26.59 Call 29.00 7/17 No 0.01 0.09 0.02 -0.13 -86.67% 29,692 66,808 0.40 0.05 3 19 None
SPCX Options Chain 145.30 Put 135.00 7/17 No 3.10 3.20 3.12 +1.82 +140.00% 28,703 24,709 0.79 -0.38 3 33 None
PLTR Options Chain 126.79 Call 135.00 7/17 No 1.06 1.08 1.08 +0.33 +44.00% 28,321 13,025 0.58 0.27 12 53 None
AMZN Options Chain 245.74 Call 250.00 7/17 No 2.85 2.90 2.90 +0.45 +18.37% 27,679 42,767 0.39 0.47 9 60 None
PLTR Options Chain 126.79 Call 130.00 7/17 No 2.67 2.70 2.72 +0.78 +40.21% 27,409 21,091 0.59 0.51 12 53 None
TSLA Options Chain 407.76 Call 400.00 7/15 No 2.80 2.85 2.83 -9.32 -76.71% 27,073 999 0.49 0.31 10 58 None
NVDA Options Chain 210.96 Put 200.00 7/17 No 2.07 2.09 2.09 +1.15 +122.34% 26,207 47,087 0.44 -0.33 13 58 None
NVDA Options Chain 210.96 Call 207.50 7/15 No 1.18 1.20 1.19 -4.20 -77.93% 25,769 7,195 0.42 0.28 13 58 None
AAPL Options Chain 314.97 Call 325.00 7/15 No 0.47 0.51 0.48 -0.04 -7.70% 25,324 2,667 0.29 0.14 10 65 None
SLS Options Chain 12.76 Call 30.00 9/18 Yes 1.90 2.25 2.23 +0.03 +1.37% 25,235 25,817 2.48 0.32 9 34 None
AAPL Options Chain 314.97 Call 322.50 7/15 No 0.85 0.91 0.86 +0.04 +4.88% 24,956 1,061 0.28 0.22 10 65 None
WBD Options Chain 26.59 Put 26.00 7/17 No 0.05 0.09 0.08 -0.42 -84.00% 24,642 28,553 0.43 -0.13 3 19 None
NVDA Options Chain 210.96 Call 212.50 7/15 No 0.31 0.32 0.30 -2.35 -88.68% 24,591 4,239 0.42 0.10 13 58 None
SOFI Options Chain 18.78 Call 20.00 7/17 No 0.07 0.08 0.07 -0.08 -53.34% 24,274 54,736 0.74 0.10 11 48 None
NVDA Options Chain 210.96 Call 215.00 7/15 No 0.16 0.17 0.17 -1.54 -90.06% 24,017 5,821 0.44 0.05 13 58 None
NVDA Options Chain 210.96 Call 205.00 7/15 No 2.10 2.13 2.11 -5.09 -70.70% 23,382 11,914 0.42 0.42 13 58 None
WBD Options Chain 26.59 Call 30.00 9/18 No 0.40 0.48 0.45 -0.03 -6.25% 23,028 20,129 0.30 0.35 3 19 None
IREN Options Chain 41.14 Call 65.00 9/18 Yes 2.08 2.32 2.12 -0.87 -29.10% 23,026 76,364 1.19 0.22 9 42 None
IREN Options Chain 41.14 Put 20.00 9/18 Yes 0.89 1.05 0.97 +0.19 +24.36% 22,741 902 1.35 -0.08 9 42 None
NVDA Options Chain 210.96 Put 205.00 7/15 No 3.05 3.15 3.15 +1.90 +152.00% 22,596 3,996 0.42 -0.58 13 58 None
AMZN Options Chain 245.74 Call 250.00 7/15 No 1.59 1.75 1.70 +0.11 +6.92% 22,489 5,480 0.38 0.45 9 60 None
MSFT Options Chain 385.35 Call 395.00 7/17 No 5.35 5.60 5.50 +2.17 +65.17% 22,166 6,684 0.38 0.44 15 72 None
TSLA Options Chain 407.76 Put 395.00 7/15 No 6.90 7.00 6.93 +3.99 +135.72% 21,849 1,086 0.49 -0.56 10 58 None
CSX Options Chain 49.41 Call 50.00 7/17 No 0.35 0.45 0.45 0.00 0.00% 21,797 28,075 0.27 0.41 9 60 None
FISV Options Chain 50.45 Put 48.00 7/31 No 0.70 1.00 0.90 -0.60 -40.00% 21,433 99 0.50 -0.27 3 21 None
NVDA Options Chain 210.96 Call 205.00 7/17 No 3.25 3.30 3.23 -4.77 -59.63% 21,359 27,075 0.43 0.46 13 58 None
FISV Options Chain 50.45 Put 48.00 8/14 No 1.45 1.80 1.75 -0.16 -8.38% 21,311 2 0.52 -0.30 3 21 None
NFLX Options Chain 73.37 Put 75.00 7/17 Yes 3.45 3.55 3.50 -0.30 -7.90% 21,307 59,042 0.95 -0.51 11 63 None
IREN Options Chain 41.14 Call 51.00 7/17 No 0.05 0.06 0.06 -0.18 -75.00% 21,148 1,739 1.35 0.03 9 42 None
TSLA Options Chain 407.76 Put 400.00 7/17 No 12.10 12.25 12.15 +6.05 +99.18% 20,601 18,948 0.49 -0.63 10 58 None
SLS Options Chain 12.76 Call 15.00 9/18 Yes 4.20 4.60 4.40 -0.38 -7.95% 20,282 29,117 2.66 0.63 9 34 None
NVDA Options Chain 210.96 Put 200.00 7/15 No 1.10 1.13 1.10 +0.59 +115.69% 20,109 3,468 0.43 -0.28 13 58 None
WOLF Options Chain 35.29 Put 30.00 9/18 Yes 4.80 5.25 5.05 +0.19 +3.91% 20,024 10,251 1.28 -0.31 8 36 None
WBD Options Chain 26.59 Call 28.00 7/24 No 0.25 0.50 0.50 +0.02 +4.17% 19,916 21,797 0.42 0.29 3 19 None
BMNR Options Chain 15.05 Call 15.00 7/17 No 0.38 0.42 0.41 -0.23 -35.94% 19,896 9,309 0.92 0.41 13 35 None
AAPL Options Chain 314.97 Call 330.00 7/17 No 0.51 0.53 0.52 +0.13 +33.34% 19,273 19,664 0.30 0.11 10 65 None
TSLA Options Chain 407.76 Call 395.00 7/15 No 4.60 4.65 4.62 -11.08 -70.58% 19,160 316 0.48 0.44 10 58 None
LAES Options Chain 2.80 Call 3.50 7/17 No 0.00 0.02 0.01 -0.01 -50.00% 19,120 28,373 1.75 0.02 8 18 None
NVDA Options Chain 210.96 Put 207.50 7/15 No 4.65 4.75 4.73 +2.81 +146.36% 19,073 1,227 0.40 -0.72 13 58 None
WBD Options Chain 26.59 Call 28.00 9/18 No 1.32 1.80 1.35 +0.20 +17.40% 18,840 10,438 0.39 0.48 3 19 None
WBD Options Chain 26.59 Call 30.00 7/24 No 0.01 0.14 0.08 -0.03 -27.28% 18,735 18,773 0.42 0.02 3 19 None
NVDA Options Chain 210.96 Call 212.50 7/17 No 0.93 0.94 0.92 -2.58 -73.72% 18,684 23,839 0.43 0.18 13 58 None
NVDA Options Chain 210.96 Call 217.50 7/17 No 0.36 0.38 0.36 -1.34 -78.83% 18,378 23,115 0.44 0.08 13 58 None
WBD Options Chain 26.59 Put 25.00 8/21 No 0.45 0.48 0.42 -0.29 -40.85% 18,185 20,841 0.40 -0.22 3 19 None
WULF Options Chain 21.97 Call 24.00 7/17 No 0.17 0.18 0.17 -0.30 -63.83% 18,110 22,247 1.21 0.13 2 39 None
IREN Options Chain 41.14 Put 30.00 8/21 No 2.34 2.43 2.40 +0.44 +22.45% 17,970 13,138 1.33 -0.21 9 42 None
SPCX Options Chain 145.30 Put 130.00 7/17 No 1.55 1.60 1.57 +0.96 +157.38% 17,958 9,909 0.80 -0.24 3 33 None
MSFT Options Chain 385.35 Call 400.00 7/17 No 3.50 3.60 3.50 +1.30 +59.10% 17,865 26,677 0.39 0.32 15 72 None
NVDA Options Chain 210.96 Put 202.50 7/15 No 1.90 1.94 1.92 +1.15 +149.36% 17,637 1,490 0.42 -0.41 13 58 None
TSLA Options Chain 407.76 Put 392.50 7/15 No 5.55 5.65 5.64 +3.28 +138.99% 17,596 564 0.49 -0.49 10 58 None
AAPL Options Chain 314.97 Put 310.00 7/15 No 0.50 0.54 0.54 -0.69 -56.10% 17,580 4,381 0.29 -0.16 10 65 None
SOFI Options Chain 18.78 Call 18.50 7/17 No 0.37 0.38 0.38 -0.37 -49.34% 17,548 12,170 0.69 0.41 11 48 None
TSLA Options Chain 407.76 Call 390.00 7/15 No 7.05 7.20 7.15 -14.69 -67.27% 17,529 116 0.49 0.58 10 58 None
NVDA Options Chain 210.96 Call 220.00 7/15 No 0.06 0.07 0.07 -0.57 -89.07% 17,464 4,017 0.51 0.01 13 58 None
TSLA Options Chain 407.76 Call 400.00 7/17 No 5.00 5.10 5.10 -8.90 -63.58% 17,273 15,180 0.48 0.37 10 58 None
PLTR Options Chain 126.79 Call 140.00 7/17 No 0.37 0.39 0.39 +0.08 +25.81% 17,237 17,179 0.59 0.12 12 53 None
SPCX Options Chain 145.30 Put 140.00 7/17 No 5.60 5.70 5.66 +3.06 +117.70% 17,231 14,640 0.78 -0.56 3 33 None
SBUX Options Chain 106.01 Call 114.00 7/17 No 0.11 0.12 0.11 +0.02 +22.23% 16,956 47 0.35 0.07 6 55 None
AAPL Options Chain 314.97 Call 317.50 7/15 No 2.51 2.65 2.51 +0.39 +18.40% 16,806 1,809 0.27 0.49 10 65 None
TSLA Options Chain 407.76 Call 410.00 7/17 No 2.41 2.44 2.43 -6.09 -71.48% 16,748 12,743 0.49 0.21 10 58 None
OPEN Options Chain 4.76 Call 5.00 7/17 No 0.06 0.07 0.06 -0.07 -53.85% 16,527 20,215 1.07 0.20 5 31 None
SPCX Options Chain 145.30 Call 150.00 7/17 No 1.15 1.20 1.15 -2.05 -64.07% 16,178 13,003 0.82 0.18 3 33 None
RIVN Options Chain 17.48 Call 18.00 7/17 No 0.22 0.23 0.23 -0.19 -45.24% 16,178 20,253 0.76 0.28 6 34 None
ALK Options Chain 49.07 Call 52.50 7/17 No 0.05 0.15 0.10 -0.61 -85.92% 16,105 15,078 0.74 0.09 6 52 None
SOFI Options Chain 18.78 Call 20.50 7/17 No 0.04 0.05 0.04 -0.06 -60.00% 16,096 9,367 0.77 0.06 11 48 None
TSLA Options Chain 407.76 Put 390.00 7/15 No 4.40 4.50 4.45 +2.50 +128.21% 16,090 1,233 0.49 -0.42 10 58 None
AAPL Options Chain 314.97 Put 315.00 7/15 No 1.53 1.61 1.58 -1.47 -48.20% 16,002 753 0.27 -0.35 10 65 None
NVDA Options Chain 210.96 Put 205.00 7/17 No 4.15 4.25 4.25 +2.35 +123.69% 15,991 22,638 0.43 -0.54 13 58 None
NBIS Options Chain 219.65 Call 350.00 7/24 No 0.05 0.41 0.28 -0.69 -71.14% 15,987 580 1.36 0.02 3 22 None
GPN Options Chain 76.04 Put 50.00 8/21 Yes 0.05 0.25 0.14 +0.03 +27.28% 15,720 15,777 0.69 -0.02 10 62 None
TRIP Options Chain 13.98 Call 15.00 8/21 Yes 1.10 1.15 1.13 +0.32 +39.51% 15,466 6,367 0.70 0.50 13 35 None
SOFI Options Chain 18.78 Call 19.00 7/17 No 0.21 0.22 0.21 -0.27 -56.25% 15,415 33,089 0.70 0.26 11 48 None
NVDA Options Chain 210.96 Call 202.50 7/17 No 4.55 4.65 4.60 -5.28 -53.45% 15,390 12,529 0.44 0.57 13 58 None
C Options Chain 141.00 Call 145.00 7/17 Yes 1.21 1.31 1.22 -0.31 -20.27% 15,228 18,406 0.48 0.28 11 69 None
ORCL Options Chain 140.64 Call 150.00 7/17 No 0.35 0.37 0.36 -0.96 -72.73% 15,086 19,131 0.77 0.08 10 67 None
CCJ Options Chain 95.25 Put 75.00 8/07 Yes 0.59 0.77 0.66 +0.20 +43.48% 14,851 49 0.58 -0.10 14 58 None
ORCL Options Chain 140.64 Call 145.00 7/17 No 0.68 0.73 0.69 -1.82 -72.51% 14,722 9,132 0.73 0.14 10 67 None
ORCL Options Chain 140.64 Call 140.00 7/17 No 1.43 1.45 1.44 -3.16 -68.70% 14,558 4,557 0.70 0.26 10 67 None
NVDA Options Chain 210.96 Call 207.50 7/17 No 2.23 2.25 2.24 -3.96 -63.88% 14,542 27,400 0.43 0.35 13 58 None
AMZN Options Chain 245.74 Call 260.00 7/17 No 0.58 0.62 0.60 +0.04 +7.15% 14,529 29,557 0.40 0.15 9 60 None
NVDA Options Chain 210.96 Call 225.00 7/17 No 0.10 0.11 0.11 -0.37 -77.09% 14,423 51,933 0.48 0.02 13 58 None
GOOG Options Chain 355.03 Call 370.00 7/17 No 0.61 0.65 0.62 -0.61 -49.60% 14,270 7,645 0.35 0.11 12 70 None
TSLA Options Chain 407.76 Call 420.00 7/17 No 1.11 1.13 1.13 -3.62 -76.22% 13,811 20,692 0.51 0.11 10 58 None
SOFI Options Chain 18.78 Call 19.50 7/17 No 0.12 0.13 0.12 -0.19 -61.29% 13,714 14,704 0.72 0.16 11 48 None
OXY Options Chain 52.83 Call 57.00 7/17 No 0.36 0.39 0.38 +0.30 +375.00% 13,642 9,292 0.46 0.24 10 55 None
NIO Options Chain 4.78 Call 5.00 7/17 No 0.07 0.08 0.08 +0.02 +33.34% 13,434 13,254 0.56 0.42 9 29 None
T Options Chain 21.13 Call 22.50 7/17 No 0.02 0.04 0.04 0.00 0.00% 13,423 5,486 0.34 0.08 13 70 None
SPCX Options Chain 145.30 Put 155.00 8/21 No 25.70 26.30 26.23 +4.11 +18.58% 13,371 20,873 0.86 -0.61 3 33 None
ORCL Options Chain 140.64 Call 140.00 7/31 No 4.75 4.95 4.87 -3.48 -41.68% 13,315 1,438 0.64 0.40 10 67 None
META Options Chain 669.21 Call 775.00 7/24 No 1.50 1.60 1.50 -1.21 -44.65% 13,220 24,053 0.55 0.04 12 66 None
AGEN Options Chain 3.35 Call 8.00 8/21 Yes 0.50 0.70 0.60 +0.45 +300.00% 13,156 81 1.57 0.41 13 40 None
EOSE Options Chain 4.40 Call 6.00 8/21 Yes 0.28 0.34 0.34 +0.02 +6.25% 13,138 3,713 1.35 0.32 6 32 None
INTC Options Chain 109.84 Call 80.00 7/17 No 22.35 22.85 22.60 -7.15 -24.04% 13,104 5,230 1.45 0.99 5 55 None
NVDA Options Chain 210.96 Put 195.00 7/17 No 0.95 0.97 0.98 +0.50 +104.17% 13,093 33,018 0.46 -0.17 13 58 None
FIG Options Chain 21.11 Call 25.00 7/17 No 0.73 0.75 0.73 +0.63 +630.00% 13,092 9,055 1.30 0.36 3 19 None
INTC Options Chain 109.84 Call 81.00 7/17 No 21.40 21.85 21.62 -8.03 -27.09% 13,000 1,102 1.39 0.98 5 55 None
SPCX Options Chain 145.30 Call 145.00 7/17 No 2.05 2.10 2.07 -3.10 -59.97% 12,826 4,338 0.80 0.29 3 33 None
TSLA Options Chain 407.76 Put 397.50 7/15 No 8.40 8.55 8.52 +4.88 +134.07% 12,791 346 0.49 -0.63 10 58 None
FIG Options Chain 21.11 Call 26.00 7/17 No 0.50 0.56 0.54 +0.49 +980.00% 12,774 1,118 1.39 0.27 3 19 None
HOOD Options Chain 111.97 Call 120.00 7/17 No 0.69 0.72 0.71 -0.44 -38.27% 12,754 30,636 0.77 0.14 10 56 None
AAPL Options Chain 314.97 Call 330.00 7/15 No 0.16 0.18 0.18 -0.02 -10.00% 12,659 1,232 0.31 0.05 10 65 None
AMC Options Chain 1.90 Call 2.00 7/17 No 0.06 0.07 0.06 -0.02 -25.00% 12,522 99,868 1.32 0.34 8 25 None
TSLA Options Chain 407.76 Call 405.00 7/15 No 1.64 1.67 1.67 -7.28 -81.35% 12,195 2,376 0.49 0.20 10 58 None
NFLX Options Chain 73.37 Call 80.00 7/17 Yes 1.06 1.07 1.06 +0.16 +17.78% 12,171 37,577 0.99 0.26 11 63 None
WBD Options Chain 26.59 Call 29.00 8/21 No 0.50 0.59 0.59 +0.01 +1.73% 12,151 107,197 0.33 0.31 3 19 None
NFLX Options Chain 73.37 Call 75.00 7/17 Yes 2.58 2.61 2.60 +0.37 +16.60% 12,123 22,482 0.96 0.49 11 63 None
KLAC Options Chain 231.52 Put 122.00 8/21 Yes 0.95 1.45 1.45 +0.74 +104.23% 11,903 340 1.11 -0.04 9 58 None
NVDA Options Chain 210.96 Call 200.00 7/17 No 6.15 6.25 6.15 -5.85 -48.75% 11,857 82,991 0.45 0.67 13 58 None
WULF Options Chain 21.97 Call 23.00 7/17 No 0.30 0.32 0.32 -0.42 -56.76% 11,737 45,038 1.18 0.21 2 39 None
CCL Options Chain 26.83 Call 32.00 8/21 No 0.18 0.25 0.19 -0.07 -26.93% 11,710 6,484 0.45 0.11 9 56 None
BAC Options Chain 59.67 Put 52.50 7/17 Yes 0.01 0.03 0.03 +0.01 +50.00% 11,684 8,130 0.55 0.00 13 73 None
ORCL Options Chain 140.64 Call 147.00 7/31 No 2.90 3.05 3.00 -2.40 -44.45% 11,609 13,004 0.65 0.28 10 67 None
AAPL Options Chain 314.97 Put 300.00 7/17 No 0.24 0.26 0.25 -0.17 -40.48% 11,520 31,730 0.33 -0.06 10 65 None
AMZN Options Chain 245.74 Call 255.00 7/17 No 1.36 1.38 1.38 +0.18 +15.00% 11,455 18,604 0.39 0.29 9 60 None
INTC Options Chain 109.84 Call 120.00 7/17 No 0.31 0.32 0.32 -1.19 -78.81% 11,391 19,370 0.95 0.08 5 55 None
SPCX Options Chain 145.30 Call 140.00 7/17 No 3.60 3.70 3.64 -4.30 -54.16% 11,383 2,115 0.78 0.44 3 33 None
NVDA Options Chain 210.96 Put 210.00 7/17 No 7.30 7.45 7.47 +3.77 +101.90% 11,275 27,499 0.42 -0.74 13 58 None
XPEV Options Chain 13.03 Put 10.00 8/07 No 0.05 0.12 0.05 -0.02 -28.58% 11,187 13 0.71 -0.08 12 41 None
WULF Options Chain 21.97 Call 11.00 9/18 Yes 9.10 10.95 10.59 +0.74 +7.52% 11,125 90 1.57 0.94 2 39 None
C Options Chain 141.00 Call 145.00 7/24 Yes 1.92 2.03 1.92 -0.28 -12.73% 11,115 1,059 0.37 0.33 11 69 None
WFC Options Chain 87.16 Call 90.00 7/17 Yes 0.99 1.05 0.99 -0.05 -4.81% 11,086 13,368 0.57 0.30 13 73 None
BTBT Options Chain 1.70 Call 4.00 11/20 Yes 0.12 0.14 0.13 +0.02 +18.19% 11,065 1,365 1.32 0.21 9 31 None
TSLA Options Chain 407.76 Put 400.00 7/15 No 10.10 10.20 10.20 +5.80 +131.82% 10,999 1,462 0.49 -0.69 10 58 None
AAPL Options Chain 314.97 Put 310.00 7/17 No 1.11 1.20 1.15 -0.69 -37.50% 10,972 12,547 0.28 -0.20 10 65 None
TSLA Options Chain 407.76 Call 410.00 7/15 No 0.94 0.96 0.96 -5.64 -85.46% 10,906 2,223 0.50 0.12 10 58 None
SOFI Options Chain 18.78 Put 18.00 7/17 No 0.45 0.46 0.46 +0.19 +70.37% 10,862 15,976 0.68 -0.44 11 48 None
META Options Chain 669.21 Call 700.00 7/17 No 3.45 3.55 3.55 -4.15 -53.90% 10,862 27,288 0.54 0.16 12 66 None
NVDA Options Chain 210.96 Call 220.00 7/31 No 2.14 2.16 2.15 -2.05 -48.81% 10,809 14,191 0.40 0.22 13 58 None
MU Options Chain 979.30 Call 1,200.00 7/17 No 0.61 0.69 0.63 -2.92 -82.26% 10,722 14,095 1.12 0.01 17 75 None
COIN Options Chain 159.80 Put 95.00 7/17 No 0.08 0.13 0.08 -0.01 -11.12% 10,690 53,543 2.08 0.00 9 56 None
TSLA Options Chain 407.76 Call 397.50 7/15 No 3.60 3.70 3.60 -10.26 -74.03% 10,637 588 0.49 0.37 10 58 None
AAPL Options Chain 314.97 Call 315.00 7/17 No 5.05 5.25 5.20 +0.95 +22.36% 10,630 18,475 0.27 0.61 10 65 None
GME Options Chain 21.68 Call 22.00 7/17 No 0.29 0.33 0.32 +0.11 +52.39% 10,570 10,879 0.31 0.52 15 48 None
TSLA Options Chain 407.76 Put 390.00 7/17 No 6.60 6.70 6.70 +3.50 +109.38% 10,546 8,794 0.49 -0.44 10 58 None
AAL Options Chain 16.96 Put 15.50 7/24 Yes 0.33 0.38 0.37 +0.13 +54.17% 10,399 1,729 0.63 -0.30 8 42 None
IBM Options Chain 287.81 Call 310.00 7/17 No 0.66 0.72 0.66 +0.01 +1.54% 10,360 3,121 0.49 0.10 13 70 None
ORCL Options Chain 140.64 Put 120.00 7/31 No 2.42 2.50 2.47 +1.18 +91.48% 10,349 1,215 0.65 -0.21 10 67 None
EXE Options Chain 87.24 Call 95.00 9/18 No 1.90 2.20 2.07 +0.22 +11.90% 10,296 7,164 0.33 0.28 3 21 None
CCJ Options Chain 95.25 Put 75.00 8/14 Yes 0.82 0.99 1.00 +0.03 +3.10% 10,262 5 0.56 -0.12 14 58 None
EXE Options Chain 87.24 Call 115.00 9/18 No 0.10 0.30 0.20 -0.20 -50.00% 10,213 3,902 0.35 0.05 3 21 None
REPL Options Chain 10.99 Put 5.00 8/07 Yes 1.00 1.05 1.05 +0.15 +16.67% 10,197 122 4.04 -0.11 8 31 None
IREN Options Chain 41.14 Put 33.00 7/31 No 2.05 2.09 1.99 +0.56 +39.17% 10,187 2,000 1.39 -0.26 9 42 None
NVDA Options Chain 210.96 Put 175.00 7/17 No 0.08 0.09 0.10 +0.02 +25.00% 10,156 37,436 0.69 0.00 13 58 None
TSLA Options Chain 407.76 Call 392.50 7/15 No 5.70 5.85 5.76 -12.64 -68.70% 10,070 249 0.48 0.51 10 58 None
REPL Options Chain 10.99 Put 5.00 7/31 No 0.50 0.80 0.55 +0.02 +3.78% 10,056 4 3.80 -0.11 8 31 None
QUBT Options Chain 8.71 Put 10.00 8/21 Yes 2.48 2.55 2.50 +0.53 +26.91% 10,054 19,728 1.04 -0.69 10 35 None
MSFT Options Chain 385.35 Call 390.00 7/17 No 7.85 8.15 7.99 +3.09 +63.07% 10,054 14,469 0.38 0.56 15 72 None
GME Options Chain 21.68 Call 23.00 7/17 No 0.07 0.09 0.08 +0.02 +33.34% 10,052 20,417 0.40 0.15 15 48 None
KO Options Chain 83.49 Call 87.50 9/18 Yes 1.75 1.89 1.82 +0.30 +19.74% 10,050 4,250 0.21 0.36 9 61 None
WOLF Options Chain 35.29 Put 20.00 9/18 Yes 1.12 1.43 1.19 -0.08 -6.30% 10,042 25,194 1.29 -0.11 8 36 None
WBD Options Chain 26.59 Call 28.00 7/17 No 0.11 0.18 0.11 -0.17 -60.72% 10,030 53,162 0.36 0.27 3 19 None
CLSK Options Chain 12.85 Call 13.50 7/17 No 0.19 0.22 0.20 -0.21 -51.22% 10,022 16,764 1.13 0.24 9 40 None
AAPL Options Chain 314.97 Call 310.00 7/17 No 8.60 8.95 8.78 +1.41 +19.14% 10,019 48,441 0.29 0.80 10 65 None
IBM Options Chain 287.81 Call 360.00 7/17 No 0.00 0.03 0.02 -0.02 -50.00% 10,002 587 0.97 0.00 13 70 None
WOLF Options Chain 35.29 Put 30.00 8/14 Yes 2.75 3.10 2.44 -0.26 -9.63% 10,000 8 1.24 -0.30 8 36 None
TSLA Options Chain 407.76 Call 415.00 7/17 No 1.64 1.65 1.64 -4.81 -74.58% 9,953 9,307 0.50 0.15 10 58 None
ET Options Chain 19.66 Call 20.00 7/17 No 0.27 0.30 0.30 +0.23 +328.58% 9,931 43,436 0.25 0.62 12 63 None
SPCX Options Chain 145.30 Put 150.00 7/17 No 12.90 13.30 12.98 +5.27 +68.36% 9,912 40,507 0.84 -0.82 3 33 None
TSLA Options Chain 407.76 Put 385.00 7/15 No 2.68 2.72 2.71 +1.46 +116.80% 9,909 441 0.50 -0.29 10 58 None
NVDA Options Chain 210.96 Call 210.00 7/24 No 3.30 3.40 3.35 -3.45 -50.74% 9,841 11,880 0.40 0.35 13 58 None
CMCSA Options Chain 23.64 Call 25.00 7/17 No 0.05 0.07 0.07 +0.02 +40.00% 9,835 80,552 0.35 0.16 16 68 None
WBD Options Chain 26.59 Call 28.00 8/21 No 0.80 1.05 1.01 +0.09 +9.79% 9,823 59,410 0.33 0.45 3 19 None
AAPL Options Chain 314.97 Put 312.50 7/15 No 0.87 0.95 0.91 -1.09 -54.50% 9,821 958 0.28 -0.23 10 65 None
NFLX Options Chain 73.37 Put 70.00 7/17 Yes 1.22 1.23 1.23 -0.17 -12.15% 9,818 28,467 0.92 -0.25 11 63 None
AAPL Options Chain 314.97 Put 320.00 7/17 No 4.85 5.35 5.00 -1.72 -25.60% 9,780 3,089 0.27 -0.61 10 65 None
ONDS Options Chain 7.26 Call 7.50 7/17 No 0.11 0.12 0.12 -0.11 -47.83% 9,654 5,406 0.97 0.30 9 38 None
FIGR Options Chain 31.80 Call 40.00 11/20 No 3.00 3.30 3.20 -0.70 -17.95% 9,594 10,616 0.85 0.38 3 19 None
FIGR Options Chain 31.80 Call 30.00 8/21 No 3.00 3.40 3.43 -2.17 -38.75% 9,587 1,590 0.86 0.55 3 19 None
CRWV Options Chain 88.81 Call 100.00 7/17 No 0.18 0.19 0.19 -0.66 -77.65% 9,561 12,114 1.02 0.05 3 21 None
AAPL Options Chain 314.97 Call 350.00 7/17 No 0.02 0.04 0.04 +0.01 +33.34% 9,555 35,400 0.38 0.00 10 65 None
CMG Options Chain 35.28 Call 37.00 7/17 No 0.46 0.54 0.51 +0.36 +240.00% 9,486 4,509 0.42 0.43 10 54 None
OXY Options Chain 52.83 Call 55.00 7/31 No 1.93 2.02 2.00 +1.16 +138.10% 9,464 9,490 0.40 0.53 10 55 None
PURR Options Chain 7.55 Call 8.00 7/17 No 0.10 0.15 0.11 -0.15 -57.70% 9,422 5,760 1.35 0.21 3 16 None
AAPL Options Chain 314.97 Put 315.00 7/17 No 2.47 2.60 2.55 -1.20 -32.00% 9,246 3,474 0.27 -0.39 10 65 None
BAC Options Chain 59.67 Call 62.00 7/17 Yes 0.23 0.24 0.24 -0.06 -20.00% 9,193 9,961 0.41 0.18 13 73 None
WULF Options Chain 21.97 Put 17.00 8/21 Yes 1.10 1.15 1.12 +0.18 +19.15% 9,173 5,810 1.07 -0.23 2 39 None
SPCX Options Chain 145.30 Put 145.00 7/17 No 8.90 9.10 9.02 +4.22 +87.92% 9,166 14,793 0.79 -0.71 3 33 None
ONDS Options Chain 7.26 Call 9.00 8/21 Yes 0.31 0.33 0.32 -0.09 -21.96% 9,161 21,518 0.98 0.28 9 38 None
NOK Options Chain 12.44 Call 12.50 7/17 No 0.12 0.13 0.13 -0.30 -69.77% 9,139 6,908 0.83 0.25 12 42 None
CZR Options Chain 29.85 Call 30.00 9/18 Yes 0.43 0.87 0.58 -0.25 -30.12% 9,070 40,275 0.14 0.48 7 44 None
BAC Options Chain 59.67 Put 59.00 7/17 Yes 0.75 0.77 0.76 -0.05 -6.18% 9,065 6,036 0.41 -0.41 13 73 None
AMZN Options Chain 245.74 Call 247.50 7/15 No 2.62 2.84 2.75 +0.28 +11.34% 9,062 2,633 0.38 0.59 9 60 None
TSM Options Chain 435.80 Call 450.00 7/17 Yes 3.55 3.85 3.70 -4.50 -54.88% 9,000 5,745 0.73 0.22 20 61
Dividend Stock List
PLTR Options Chain 126.79 Put 125.00 7/17 No 1.67 1.70 1.67 -0.75 -31.00% 8,990 14,165 0.61 -0.27 12 53 None
PLTR Options Chain 126.79 Call 142.00 7/17 No 0.25 0.27 0.27 +0.06 +28.58% 8,982 549 0.60 0.09 12 53 None
MSFT Options Chain 385.35 Call 390.00 7/15 No 5.85 6.10 6.00 +2.57 +74.93% 8,956 1,660 0.37 0.58 15 72 None
WMT Options Chain 113.90 Call 118.00 7/17 No 0.31 0.33 0.33 +0.10 +43.48% 8,930 18,633 0.27 0.20 10 59 None
BRUN Options Chain 28.44 Put 22.50 7/17 No 0.60 0.70 0.65 +0.37 +132.15% 8,903 2,871 1.85 -0.18 6 18 None
VG Options Chain 12.24 Call 15.00 8/21 Yes 0.70 0.80 0.75 +0.36 +92.31% 8,889 48,782 0.77 0.36 10 34 None
AAPL Options Chain 314.97 Call 317.50 7/17 No 3.65 3.80 3.75 +0.73 +24.18% 8,844 12,172 0.27 0.50 10 65 None
AMZN Options Chain 245.74 Call 257.50 7/17 No 0.88 0.94 0.92 +0.10 +12.20% 8,843 9,372 0.39 0.21 9 60 None
AMZN Options Chain 245.74 Call 255.00 7/15 No 0.54 0.57 0.57 -0.07 -10.94% 8,838 807 0.39 0.21 9 60 None
AMZN Options Chain 245.74 Call 260.00 8/21 Yes 8.80 8.90 8.85 +0.55 +6.63% 8,814 46,369 0.42 0.41 9 60 None
SNAP Options Chain 4.68 Call 5.00 7/17 No 0.01 0.02 0.01 -0.03 -75.00% 8,814 26,800 0.57 0.15 8 30 None
SPCX Options Chain 145.30 Put 125.00 7/17 No 0.75 0.80 0.76 +0.43 +130.31% 8,791 5,139 0.85 -0.14 3 33 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
AMZN Options Chain 245.74 Call 245.00 8/07 Yes 13.25 13.50 13.09 +0.59 +4.72% 8,762 1,287 0.46 0.59 9 60 None
ALK Options Chain 49.07 Call 50.00 7/17 No 0.25 0.40 0.34 -1.21 -78.07% 8,708 10,791 0.69 0.23 6 52 None
NFLX Options Chain 73.37 Call 100.00 9/18 Yes 0.52 0.53 0.53 -0.04 -7.02% 8,706 51,134 0.46 0.09 11 63 None
NVDA Options Chain 210.96 Put 202.50 7/17 No 2.97 3.05 3.05 +1.70 +125.93% 8,702 8,307 0.43 -0.43 13 58 None
APH Options Chain 158.68 Put 120.00 8/21 Yes 1.15 1.45 1.35 +0.05 +3.85% 8,699 6,143 0.63 -0.08 8 58 None
BAC Options Chain 59.67 Call 60.00 7/17 Yes 0.79 0.82 0.82 -0.08 -8.89% 8,689 47,023 0.41 0.43 13 73 None
AAPL Options Chain 314.97 Put 305.00 7/17 No 0.50 0.52 0.51 -0.37 -42.05% 8,668 9,008 0.30 -0.11 10 65 None
PLTR Options Chain 126.79 Call 134.00 7/17 No 1.29 1.32 1.33 +0.42 +46.16% 8,573 3,587 0.58 0.31 12 53 None
WULF Options Chain 21.97 Put 20.00 7/17 No 0.62 0.64 0.63 +0.22 +53.66% 8,542 34,211 1.19 -0.37 2 39 None
ORCL Options Chain 140.64 Call 160.00 7/17 No 0.11 0.12 0.11 -0.25 -69.45% 8,535 20,596 0.88 0.03 10 67 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
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 4 47 None
WULF Options Chain 21.97 Call 21.00 7/17 No 0.93 0.97 0.98 -0.73 -42.69% 8,459 54,712 1.17 0.48 2 39 None
TSLA Options Chain 407.76 Call 390.00 7/17 No 9.45 9.60 9.50 -11.79 -55.38% 8,356 8,324 0.48 0.56 10 58 None
PYPL Options Chain 46.32 Call 47.50 7/17 No 0.85 0.91 0.88 +0.54 +158.83% 8,347 16,454 0.44 0.56 14 59 None
AAPL Options Chain 314.97 Call 327.50 7/17 No 0.77 0.82 0.78 +0.18 +30.00% 8,346 1,823 0.29 0.16 10 65 None
NVDA Options Chain 210.96 Call 217.50 7/15 No 0.09 0.10 0.09 -0.99 -91.67% 8,335 4,058 0.47 0.02 13 58 None
WBD Options Chain 26.59 Put 27.00 7/17 No 0.26 0.30 0.30 -0.83 -73.46% 8,330 22,655 0.36 -0.36 3 19 None
NVDA Options Chain 210.96 Put 190.00 7/17 No 0.44 0.45 0.45 +0.17 +60.72% 8,320 47,050 0.50 -0.07 13 58 None
INTC Options Chain 109.84 Call 120.00 7/24 Yes 2.52 2.63 2.58 -2.44 -48.61% 8,263 14,050 1.10 0.24 5 55 None
BAC Options Chain 59.67 Call 64.00 7/17 Yes 0.05 0.06 0.06 -0.03 -33.34% 8,262 6,285 0.42 0.05 13 73 None
TSLA Options Chain 407.76 Call 430.00 7/17 No 0.54 0.55 0.55 -1.94 -77.92% 8,227 31,402 0.53 0.05 10 58 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 4 47 None
WULF Options Chain 21.97 Call 28.00 7/24 No 0.10 0.18 0.11 -0.17 -60.72% 8,224 8,113 1.11 0.07 2 39 None
APA Options Chain 33.40 Call 37.00 7/17 No 0.12 0.18 0.14 +0.07 +100.00% 8,164 875 0.55 0.16 10 55 None
NFLX Options Chain 73.37 Call 75.00 7/24 Yes 2.93 2.98 2.95 +0.28 +10.49% 8,152 2,764 0.65 0.50 11 63 None
TSLA Options Chain 407.76 Call 420.00 7/15 No 0.33 0.34 0.34 -2.81 -89.21% 8,148 8,501 0.54 0.05 10 58 None
F Options Chain 14.00 Call 14.50 7/17 No 0.04 0.05 0.05 0.00 0.00% 8,121 10,173 0.40 0.15 8 48 None
TSLA Options Chain 407.76 Call 395.00 7/17 No 6.95 7.05 7.00 -10.35 -59.66% 8,116 11,836 0.48 0.46 10 58 None
NVDA Options Chain 210.96 Put 207.50 7/17 No 5.60 5.70 5.80 +3.14 +118.05% 8,110 3,866 0.42 -0.65 13 58 None
MSFT Options Chain 385.35 Call 400.00 7/15 No 1.79 1.86 1.83 +0.66 +56.41% 8,094 2,243 0.38 0.25 15 72 None
ADTN Options Chain 13.44 Call 15.00 8/21 Yes 0.40 0.60 0.50 -0.50 -50.00% 8,091 259 0.86 0.34 7 30 None
ADTN Options Chain 13.44 Put 11.00 8/21 Yes 0.60 1.05 0.70 +0.25 +55.56% 8,074 5,009 0.84 -0.27 7 30 None
AAPL Options Chain 314.97 Call 332.50 7/17 No 0.33 0.37 0.34 +0.08 +30.77% 8,074 731 0.31 0.08 10 65 None
AAL Options Chain 16.96 Put 14.00 7/17 No 0.00 0.02 0.02 +0.01 +100.00% 8,051 12,530 0.82 -0.01 8 42 None
KVUE Options Chain 19.55 Call 20.00 7/17 No 0.03 0.04 0.03 -0.09 -75.00% 8,041 6,811 0.32 0.23 3 18 None
HOOD Options Chain 111.97 Call 115.00 7/17 No 1.62 1.73 1.72 -0.76 -30.65% 8,040 12,037 0.76 0.28 10 56 None
ONDS Options Chain 7.26 Call 8.00 7/17 No 0.04 0.05 0.04 -0.07 -63.64% 8,030 15,693 1.00 0.14 9 38 None
WULF Options Chain 21.97 Call 25.00 7/24 No 0.34 0.44 0.35 -0.42 -54.55% 8,004 378 1.09 0.18 2 39 None
AAPL Options Chain 314.97 Call 320.00 8/21 Yes 10.55 10.70 10.66 +1.06 +11.05% 7,953 23,650 0.27 0.49 10 65 None
CLSK Options Chain 12.85 Call 13.00 7/17 No 0.32 0.34 0.32 -0.25 -43.86% 7,943 1,356 1.11 0.36 9 40 None
CRML Options Chain 7.95 Call 12.50 8/21 No 0.05 0.10 0.08 -0.12 -60.00% 7,910 33,295 1.02 0.08 3 16 None
CLSK Options Chain 12.85 Call 15.00 7/17 No 0.04 0.05 0.05 -0.07 -58.34% 7,893 4,738 1.19 0.07 9 40 None
MSFT Options Chain 385.35 Call 395.00 7/15 No 3.35 3.50 3.35 +1.35 +67.50% 7,868 1,102 0.38 0.40 15 72 None
SOFI Options Chain 18.78 Put 18.50 7/17 No 0.72 0.75 0.72 +0.29 +67.45% 7,844 5,845 0.67 -0.59 11 48 None
SOC Options Chain 3.87 Call 4.00 7/17 No 0.49 0.60 0.54 +0.29 +116.00% 7,824 28,371 1.59 0.76 3 15 None
BSX Options Chain 44.77 Put 43.00 7/17 No 0.20 0.30 0.23 -0.19 -45.24% 7,822 17,164 0.45 -0.21 13 55 None
BTDR Options Chain 13.67 Call 15.00 7/31 No 0.60 0.75 0.70 -0.65 -48.15% 7,818 1,537 1.44 0.32 7 27 None
IREN Options Chain 41.14 Call 47.00 7/17 No 0.18 0.21 0.20 -0.45 -69.24% 7,714 15,763 1.28 0.08 9 42 None
BSX Options Chain 44.77 Put 43.00 7/24 No 0.60 0.70 0.67 -0.03 -4.29% 7,672 207 0.44 -0.30 13 55 None
LNG Options Chain 261.29 Call 290.00 8/21 Yes 4.10 4.50 4.25 +1.40 +49.13% 7,667 376 0.36 0.24 12 57 None
SOFI Options Chain 18.78 Put 17.00 7/17 No 0.13 0.14 0.14 +0.04 +40.00% 7,651 18,909 0.68 -0.21 11 48 None
LNG Options Chain 261.29 Call 280.00 8/21 Yes 6.30 7.10 6.50 +1.65 +34.03% 7,646 7,599 0.35 0.34 12 57 None
META Options Chain 669.21 Call 720.00 7/17 No 1.59 1.69 1.62 -2.51 -60.78% 7,621 4,865 0.57 0.08 12 66 None
ORCL Options Chain 140.64 Put 130.00 7/17 No 2.39 2.48 2.48 +1.67 +206.18% 7,619 6,189 0.68 -0.36 10 67 None
VZ Options Chain 42.12 Put 42.50 7/17 No 0.38 0.45 0.37 -0.32 -46.38% 7,486 8,005 0.29 -0.46 10 64 None
CVNA Options Chain 65.83 Put 62.00 7/17 No 0.63 0.76 0.68 -0.18 -20.93% 7,478 7,311 0.67 -0.25 8 50 None
NVDA Options Chain 210.96 Call 230.00 7/17 No 0.05 0.06 0.06 -0.16 -72.73% 7,470 50,911 0.51 0.00 13 58 None
SPCX Options Chain 145.30 Call 155.00 7/17 No 0.70 0.75 0.72 -1.17 -61.91% 7,465 9,210 0.88 0.11 3 33 None
NVDA Options Chain 210.96 Put 197.50 7/17 No 1.40 1.43 1.44 +0.81 +128.58% 7,446 17,845 0.45 -0.25 13 58 None
PLTR Options Chain 126.79 Call 129.00 7/17 No 3.10 3.20 3.17 +0.85 +36.64% 7,429 8,287 0.60 0.56 12 53 None
TSLA Options Chain 407.76 Call 402.50 7/15 No 2.15 2.19 2.16 -8.44 -79.63% 7,426 330 0.49 0.25 10 58 None
CRML Options Chain 7.95 Put 12.50 8/21 No 5.00 5.50 5.07 +0.17 +3.47% 7,411 11,124 1.43 -0.92 3 16 None
HPQ Options Chain 24.22 Call 27.00 8/21 No 0.54 0.58 0.58 +0.07 +13.73% 7,410 3,047 0.45 0.27 12 45 None
CRML Options Chain 7.95 Put 15.00 7/17 No 7.40 7.80 7.65 +0.70 +10.08% 7,404 13,175 0.00 -1.00 3 16 None
CRML Options Chain 7.95 Call 15.00 7/17 No 0.00 0.05 0.05 +0.02 +66.67% 7,401 16,782 3.67 0.00 3 16 None
PLTR Options Chain 126.79 Call 131.00 7/17 No 2.26 2.29 2.33 +0.72 +44.72% 7,358 12,716 0.59 0.45 12 53 None
AMZN Options Chain 245.74 Call 252.50 7/17 No 1.98 2.07 1.99 +0.28 +16.38% 7,322 8,293 0.39 0.38 9 60 None
TSLA Options Chain 407.76 Call 415.00 7/15 No 0.55 0.56 0.56 -3.94 -87.56% 7,314 5,146 0.52 0.08 10 58 None
POET Options Chain 8.31 Call 10.00 7/31 No 0.19 0.21 0.21 -0.17 -44.74% 7,311 11,475 1.10 0.20 7 32 None
MRVL Options Chain 235.81 Call 250.00 8/21 No 14.10 14.60 14.65 -8.65 -37.13% 7,304 13,786 0.91 0.38 10 60 None
NOW Options Chain 107.71 Call 115.00 7/17 No 1.53 1.61 1.54 +0.56 +57.15% 7,300 8,898 0.67 0.33 10 56 None
GME Options Chain 21.68 Call 22.50 7/17 No 0.13 0.15 0.14 +0.03 +27.28% 7,293 6,965 0.35 0.29 15 48 None
TSLA Options Chain 407.76 Put 405.00 7/15 No 13.90 14.15 14.20 +7.90 +125.40% 7,238 883 0.50 -0.80 10 58 None
BTDR Options Chain 13.67 Call 19.00 7/31 No 0.10 0.35 0.25 -0.28 -52.83% 7,210 35,931 1.49 0.12 7 27 None
TSLA Options Chain 407.76 Put 410.00 7/17 No 19.50 19.70 19.67 +9.09 +85.92% 7,132 6,186 0.50 -0.79 10 58 None
SPCX Options Chain 145.30 Put 138.00 7/17 No 4.50 4.60 4.46 +2.45 +121.90% 7,083 808 0.78 -0.49 3 33 None
VG Options Chain 12.24 Call 12.50 7/17 No 0.95 1.35 1.00 +0.67 +203.03% 7,052 11,160 0.77 0.79 10 34 None
BABA Options Chain 112.53 Call 120.00 7/17 No 0.42 0.46 0.44 -0.20 -31.25% 7,047 19,106 0.55 0.13 14 26 None
MARA Options Chain 12.60 Call 14.50 7/17 No 0.03 0.04 0.04 -0.06 -60.00% 7,038 4,530 1.10 0.09 4 41 None
NFLX Options Chain 73.37 Call 100.00 7/17 Yes 0.04 0.05 0.05 -0.02 -28.58% 7,021 47,770 1.23 0.01 11 63 None
F Options Chain 14.00 Call 15.00 8/21 Yes 0.34 0.36 0.35 -0.04 -10.26% 7,014 11,333 0.43 0.29 8 48 None
KVUE Options Chain 19.55 Put 19.00 7/17 No 0.14 0.25 0.23 +0.02 +9.53% 7,011 134 0.36 -0.39 3 18 None
ANET Options Chain 187.60 Put 115.00 7/17 No 0.00 0.02 0.01 -0.18 -94.74% 7,007 11,122 1.58 0.00 11 59 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 4 47 None
WBD Options Chain 26.59 Put 25.00 7/24 No 0.02 0.20 0.09 -0.23 -71.88% 6,974 1,380 0.40 -0.06 3 19 None
FIG Options Chain 21.11 Call 27.00 7/17 No 0.30 0.43 0.40 +0.36 +900.00% 6,957 586 1.43 0.20 3 19 None
TSLA Options Chain 407.76 Call 450.00 7/17 No 0.17 0.18 0.17 -0.56 -76.72% 6,952 22,170 0.61 0.01 10 58 None
NIO Options Chain 4.78 Call 5.50 7/17 No 0.01 0.02 0.01 -0.01 -50.00% 6,938 14,345 0.74 0.04 9 29 None
AMZN Options Chain 245.74 Call 262.50 7/17 No 0.37 0.39 0.37 -0.02 -5.13% 6,915 3,321 0.40 0.11 9 60 None
VRT Options Chain 318.86 Put 230.00 7/17 No 0.04 0.09 0.07 +0.02 +40.00% 6,911 8,417 1.08 0.00 8 54 None
AMZN Options Chain 245.74 Call 247.50 7/31 Yes 10.45 11.05 10.60 % 6,894 0 0.49 0.55 9 60 None
PLTR Options Chain 126.79 Call 128.00 7/17 No 3.65 3.75 3.65 +0.95 +35.19% 6,886 12,324 0.60 0.61 12 53 None
PLUG Options Chain 2.23 Call 2.50 7/17 No 0.02 0.03 0.02 -0.03 -60.00% 6,853 4,537 1.30 0.13 4 25 None
RIVN Options Chain 17.48 Put 17.00 7/24 No 0.72 0.77 0.72 +0.16 +28.58% 6,823 1,141 0.66 -0.45 6 34 None
AAPL Options Chain 314.97 Call 327.50 7/15 No 0.27 0.30 0.27 -0.05 -15.63% 6,813 400 0.30 0.08 10 65 None
GFI Options Chain 34.14 Put 40.00 10/16 Yes 8.10 8.50 8.40 +0.40 +5.00% 6,801 1,042 0.59 -0.68 15 65 None
PFE Options Chain 24.17 Call 25.00 8/21 Yes 0.41 0.43 0.42 +0.09 +27.28% 6,777 15,717 0.23 0.35 6 56 None
BSX Options Chain 44.77 Put 42.50 7/24 No 0.45 0.60 0.52 -0.08 -13.34% 6,767 40 0.46 -0.25 13 55 None
GOOG Options Chain 355.03 Call 375.00 7/17 No 0.32 0.36 0.35 -0.33 -48.53% 6,755 4,194 0.36 0.07 12 70 None
AAPL Options Chain 314.97 Call 300.00 7/17 No 17.65 18.05 18.00 +2.16 +13.64% 6,746 35,986 0.35 0.94 10 65 None
NFLX Options Chain 73.37 Call 90.00 7/17 Yes 0.15 0.16 0.15 -0.02 -11.77% 6,744 64,167 1.07 0.05 11 63 None
SOFI Options Chain 18.78 Call 20.00 8/21 Yes 0.96 0.98 0.98 -0.23 -19.01% 6,715 42,447 0.69 0.38 11 48 None
NOK Options Chain 12.44 Call 14.00 7/24 Yes 0.18 0.19 0.18 -0.17 -48.58% 6,707 6,260 1.01 0.19 12 42 None
ZETA Options Chain 21.49 Call 20.00 9/18 Yes 3.85 4.05 3.95 +0.17 +4.50% 6,704 14,279 0.78 0.67 10 43 None
CRWV Options Chain 88.81 Call 90.00 7/17 No 1.13 1.21 1.17 -2.28 -66.09% 6,702 19,353 0.97 0.25 3 21 None
NVDA Options Chain 210.96 Put 205.00 7/22 No 5.40 5.55 5.56 +2.56 +85.34% 6,695 404 0.39 -0.52 13 58 None
RKLB Options Chain 81.04 Put 75.00 7/17 No 2.39 2.50 2.50 +1.35 +117.40% 6,681 7,639 0.96 -0.42 7 44 None
TSLA Options Chain 407.76 Put 380.00 7/17 No 3.15 3.25 3.20 +1.63 +103.83% 6,681 10,404 0.49 -0.26 10 58 None
NOW Options Chain 107.71 Call 120.00 7/17 No 0.57 0.60 0.59 +0.19 +47.50% 6,673 22,573 0.68 0.15 10 56 None
ORCL Options Chain 140.64 Call 160.00 8/21 No 3.30 3.45 3.35 -1.70 -33.67% 6,645 12,491 0.65 0.23 10 67 None
AAPL Options Chain 314.97 Put 317.50 7/15 No 2.50 2.67 2.60 -1.77 -40.51% 6,645 69 0.27 -0.51 10 65 None
TSLA Options Chain 407.76 Call 460.00 7/17 No 0.11 0.12 0.12 -0.32 -72.73% 6,640 11,392 0.66 0.00 10 58 None
TSLA Options Chain 407.76 Put 380.00 7/15 No 1.54 1.57 1.55 +0.75 +93.75% 6,640 573 0.51 -0.19 10 58 None
FA Options Chain 19.54 Call 22.50 7/17 No 0.10 0.15 0.12 % 6,638 0 0.79 0.18 7 43 None
BYND Options Chain 0.66 Call 1.00 7/24 No 0.00 0.01 0.01 0.00 0.00% 6,631 16,792 1.92 0.01 9 18 None
AVGO Options Chain 400.40 Call 420.00 7/17 No 0.65 0.76 0.70 -2.75 -79.71% 6,627 13,460 0.57 0.08 13 64 None
NVDA Options Chain 210.96 Call 220.00 7/24 No 1.07 1.10 1.08 -1.66 -60.59% 6,625 11,945 0.40 0.15 13 58 None
TSLA Options Chain 407.76 Put 395.00 7/17 No 9.10 9.20 9.35 +4.90 +110.12% 6,587 6,162 0.49 -0.54 10 58 None
SOFI Options Chain 18.78 Call 20.00 7/24 No 0.22 0.23 0.23 -0.15 -39.48% 6,570 13,262 0.63 0.20 11 48 None
PFE Options Chain 24.17 Call 24.50 7/17 No 0.24 0.27 0.27 +0.14 +107.70% 6,568 11,397 0.21 0.48 6 56 None
AAPL Options Chain 314.97 Put 317.50 7/17 No 3.55 3.75 3.65 -1.45 -28.44% 6,543 1,342 0.27 -0.50 10 65 None
ORCL Options Chain 140.64 Call 135.00 7/17 No 2.83 2.90 2.87 -4.68 -61.99% 6,538 1,165 0.68 0.44 10 67 None
ZM Options Chain 89.76 Call 100.00 7/17 No 0.05 0.20 0.10 0.00 0.00% 6,521 2,045 0.52 0.06 17 68 None
APLD Options Chain 31.15 Call 35.00 7/17 No 0.05 0.07 0.07 -0.23 -76.67% 6,513 4,283 1.07 0.05 3 20 None
BAC Options Chain 59.67 Put 60.00 7/31 Yes 1.61 1.67 1.69 +0.17 +11.19% 6,492 266 0.27 -0.53 13 73 None
WULF Options Chain 21.97 Put 21.00 7/17 No 1.03 1.11 1.07 +0.32 +42.67% 6,475 13,797 1.16 -0.52 2 39 None
AAPL Options Chain 314.97 Put 320.00 7/15 No 3.90 4.25 3.88 -2.37 -37.92% 6,475 103 0.26 -0.66 10 65 None
TSLA Options Chain 407.76 Put 410.00 7/15 No 18.15 18.45 18.51 +9.72 +110.58% 6,421 1,203 0.51 -0.88 10 58 None
INTC Options Chain 109.84 Call 105.00 7/17 No 2.92 2.97 2.90 -4.68 -61.75% 6,421 6,776 0.90 0.44 5 55 None
NFLX Options Chain 73.37 Call 85.00 7/17 Yes 0.38 0.39 0.38 +0.02 +5.56% 6,412 34,107 1.01 0.12 11 63 None
MU Options Chain 979.30 Call 1,100.00 7/17 No 3.00 3.10 3.00 -10.01 -76.95% 6,402 8,218 1.04 0.07 17 75 None
TSLA Options Chain 407.76 Put 375.00 7/15 No 0.86 0.87 0.87 +0.35 +67.31% 6,390 1,345 0.52 -0.12 10 58 None
TSM Options Chain 435.80 Call 475.00 7/17 Yes 0.89 1.00 0.93 -2.32 -71.39% 6,362 6,279 0.73 0.08 20 61
Dividend Stock List
NVDA Options Chain 210.96 Put 197.50 7/15 No 0.61 0.63 0.63 +0.28 +80.00% 6,358 1,443 0.45 -0.18 13 58 None
PLTR Options Chain 126.79 Call 140.00 7/24 No 1.34 1.40 1.39 +0.37 +36.28% 6,344 3,790 0.54 0.23 12 53 None
NFLX Options Chain 73.37 Call 78.00 8/21 Yes 3.05 3.10 3.10 +0.22 +7.64% 6,342 3,271 0.47 0.42 11 63 None
SOUN Options Chain 6.61 Call 7.00 7/17 No 0.05 0.06 0.06 -0.06 -50.00% 6,330 14,445 0.93 0.22 3 16 None
NVDA Options Chain 210.96 Put 145.00 7/17 No 0.01 0.03 0.03 +0.01 +50.00% 6,323 16,510 1.18 0.00 13 58 None
F Options Chain 14.00 Call 14.00 7/17 No 0.17 0.18 0.17 -0.07 -29.17% 6,294 15,508 0.40 0.41 8 48 None
IREN Options Chain 41.14 Call 45.00 7/17 No 0.37 0.39 0.38 -0.70 -64.82% 6,285 6,007 1.27 0.13 9 42 None
SPCX Options Chain 145.30 Call 160.00 7/17 No 0.45 0.50 0.46 -0.74 -61.67% 6,282 14,012 0.94 0.07 3 33 None
SPCE Options Chain 2.57 Put 3.00 7/17 No 0.60 0.64 0.62 +0.14 +29.17% 6,279 19,805 0.91 -0.94 5 35 None
CRM Options Chain 163.32 Call 180.00 7/17 No 0.98 1.04 1.02 +0.84 +466.67% 6,256 7,768 0.53 0.20 15 71 None
MARA Options Chain 12.60 Call 12.50 7/17 No 0.32 0.33 0.33 -0.31 -48.44% 6,232 33,525 0.99 0.37 4 41 None
AMZN Options Chain 245.74 Call 252.50 7/15 No 0.91 1.05 0.96 -0.03 -3.03% 6,232 738 0.38 0.32 9 60 None
PFE Options Chain 24.17 Call 25.00 7/17 No 0.06 0.07 0.07 +0.02 +40.00% 6,230 22,408 0.22 0.17 6 56 None
BAC Options Chain 59.67 Put 55.00 7/17 Yes 0.07 0.08 0.08 0.00 0.00% 6,226 12,166 0.49 -0.04 13 73 None
AAPL Options Chain 314.97 Call 337.50 7/17 No 0.15 0.17 0.16 +0.01 +6.67% 6,214 366 0.33 0.04 10 65 None
NOK Options Chain 12.44 Call 15.00 7/17 No 0.01 0.02 0.01 -0.02 -66.67% 6,213 91,669 1.17 0.02 12 42 None
ORCL Options Chain 140.64 Call 143.00 7/31 No 3.85 4.15 3.90 -3.05 -43.89% 6,200 7,244 0.64 0.34 10 67 None
TSLA Options Chain 407.76 Put 405.00 7/17 No 15.60 15.75 15.72 +7.67 +95.28% 6,167 4,517 0.49 -0.72 10 58 None
CRCL Options Chain 66.14 Call 70.00 7/17 No 0.68 0.72 0.70 -0.92 -56.79% 6,160 7,276 1.07 0.18 3 21 None
XOM Options Chain 138.88 Call 145.00 7/17 No 1.93 2.06 1.98 +1.59 +407.70% 6,145 7,275 0.36 0.51 9 64 None
TSLA Options Chain 407.76 Call 405.00 7/17 No 3.50 3.55 3.51 -7.54 -68.24% 6,142 5,966 0.49 0.28 10 58 None
AAPL Options Chain 314.97 Call 315.00 7/15 No 3.90 4.15 4.00 +0.60 +17.65% 6,108 3,032 0.27 0.65 10 65 None
TSLA Options Chain 407.76 Put 392.50 7/17 No 7.80 7.90 7.91 +4.16 +110.94% 6,090 1,751 0.49 -0.49 10 58 None
ONDS Options Chain 7.26 Put 7.00 7/17 No 0.28 0.29 0.28 +0.08 +40.00% 6,082 17,581 0.97 -0.45 9 38 None
POET Options Chain 8.31 Call 9.50 7/31 No 0.26 0.29 0.28 -0.20 -41.67% 6,028 8,730 1.08 0.27 7 32 None
MRVL Options Chain 235.81 Call 320.00 7/17 No 0.04 0.06 0.05 -0.11 -68.75% 6,024 11,140 1.37 0.00 10 60 None
ZM Options Chain 89.76 Call 97.00 7/17 No 0.14 0.37 0.32 +0.08 +33.34% 6,023 98 0.50 0.16 17 68 None
AAPL Options Chain 314.97 Call 320.00 7/24 No 4.50 4.65 4.60 +0.85 +22.67% 6,021 9,586 0.25 0.44 10 65 None
SOFI Options Chain 18.78 Put 17.50 7/17 No 0.25 0.26 0.26 +0.10 +62.50% 6,009 8,180 0.67 -0.31 11 48 None
PYPL Options Chain 46.32 Call 50.00 8/21 Yes 2.05 2.11 2.05 +0.59 +40.42% 6,008 3,062 0.49 0.43 14 59 None
BAC Options Chain 59.67 Call 61.00 7/17 Yes 0.45 0.46 0.45 -0.10 -18.19% 6,001 2,381 0.40 0.29 13 73 None
MARA Options Chain 12.60 Call 13.00 7/17 No 0.17 0.19 0.19 -0.21 -52.50% 5,985 43,203 0.99 0.25 4 41 None
NOK Options Chain 12.44 Call 12.00 7/17 No 0.26 0.28 0.27 -0.46 -63.02% 5,965 16,866 0.83 0.42 12 42 None
LAES Options Chain 2.80 Call 3.00 7/24 No 0.08 0.11 0.11 -0.03 -21.43% 5,955 2,293 1.18 0.30 8 18 None
INTC Options Chain 109.84 Call 110.00 7/17 No 1.42 1.45 1.44 -3.31 -69.69% 5,945 16,061 0.91 0.26 5 55 None
META Options Chain 669.21 Call 710.00 7/17 No 2.32 2.50 2.32 -3.33 -58.94% 5,941 4,665 0.55 0.11 12 66 None
NBIS Options Chain 219.65 Call 220.00 7/17 No 6.70 7.10 7.00 -8.34 -54.37% 5,917 22,933 1.34 0.35 3 22 None
ANET Options Chain 187.60 Call 200.00 7/17 No 0.70 0.80 0.75 -1.15 -60.53% 5,898 5,595 0.77 0.13 11 59 None
AAPL Options Chain 314.97 Call 335.00 7/17 No 0.23 0.24 0.24 +0.06 +33.34% 5,879 9,215 0.32 0.05 10 65 None
CRWV Options Chain 88.81 Call 100.00 8/21 No 5.15 5.30 5.20 -2.25 -30.21% 5,875 28,317 0.97 0.35 3 21 None
NVDA Options Chain 210.96 Call 215.00 7/24 No 1.93 1.97 1.93 -2.47 -56.14% 5,873 10,575 0.40 0.24 13 58 None
BP Options Chain 39.20 Call 42.00 9/18 Yes 1.58 1.71 1.63 +0.76 +87.36% 5,865 31,528 0.32 0.43 11 59 None
AMZN Options Chain 245.74 Call 260.00 7/15 No 0.16 0.17 0.16 -0.02 -11.12% 5,842 1,141 0.41 0.09 9 60 None
WFC Options Chain 87.16 Call 91.00 7/17 Yes 0.70 0.79 0.77 +0.02 +2.67% 5,811 811 0.57 0.24 13 73 None
PLTR Options Chain 126.79 Call 132.00 7/17 No 1.89 1.92 1.87 +0.54 +40.61% 5,807 3,501 0.59 0.40 12 53 None
TSLA Options Chain 407.76 Call 392.50 7/17 No 8.15 8.25 8.20 -11.00 -57.30% 5,788 1,136 0.49 0.51 10 58 None
AMZN Options Chain 245.74 Put 247.50 7/15 No 2.72 2.98 2.89 -1.86 -39.16% 5,762 158 0.38 -0.41 9 60 None
KOS Options Chain 2.11 Call 2.50 8/21 Yes 0.20 0.25 0.23 +0.11 +91.67% 5,758 5,585 1.01 0.46 6 27 None
AMZN Options Chain 245.74 Call 247.50 7/17 No 3.90 4.05 3.95 +0.65 +19.70% 5,755 13,046 0.38 0.57 9 60 None
AMD Options Chain 559.77 Call 550.00 7/17 No 12.40 13.20 12.95 -13.93 -51.83% 5,736 4,783 0.86 0.41 11 60 None
WMT Options Chain 113.90 Call 115.00 7/17 No 1.17 1.21 1.19 +0.26 +27.96% 5,722 9,284 0.27 0.52 10 59 None
BE Options Chain 239.58 Put 125.00 7/24 No 0.46 0.78 0.65 -0.05 -7.15% 5,707 1,728 1.89 -0.02 4 12 None
MU Options Chain 979.30 Put 800.00 7/17 No 4.80 5.05 4.92 -0.65 -11.67% 5,704 11,459 1.14 -0.09 17 75 None
CARR Options Chain 70.55 Put 55.00 8/21 Yes 0.35 0.40 0.40 +0.05 +14.29% 5,700 31 0.50 -0.09 8 55 None
PLTR Options Chain 126.79 Put 120.00 7/17 No 0.62 0.64 0.62 -0.36 -36.74% 5,699 20,854 0.64 -0.13 12 53 None
IREN Options Chain 41.14 Put 39.00 7/17 No 2.19 2.28 2.21 +0.68 +44.45% 5,687 29,914 1.33 -0.52 9 42 None
AAP Options Chain 57.99 Call 60.00 7/17 No 0.20 0.40 0.26 -0.64 -71.12% 5,671 6,042 0.68 0.15 10 45 None
PYPL Options Chain 46.32 Call 48.00 7/17 No 0.61 0.72 0.70 +0.47 +204.35% 5,646 7,711 0.44 0.48 14 59 None
MU Options Chain 979.30 Put 610.00 7/15 No 0.01 0.05 0.04 -0.46 -92.00% 5,637 2 1.90 0.00 17 75 None
WULF Options Chain 21.97 Call 13.00 7/17 No 7.55 8.25 7.65 -1.71 -18.27% 5,629 11,304 2.99 1.00 2 39 None
IREN Options Chain 41.14 Put 41.00 7/31 No 5.45 5.70 5.72 +1.22 +27.12% 5,625 1,411 1.27 -0.54 9 42 None
WMT Options Chain 113.90 Call 116.00 7/17 No 0.77 0.81 0.79 +0.19 +31.67% 5,621 2,017 0.27 0.40 10 59 None
NOK Options Chain 12.44 Call 11.00 8/21 Yes 1.50 1.56 1.55 -0.55 -26.19% 5,616 3,044 0.79 0.65 12 42 None
ORCL Options Chain 140.64 Put 135.00 8/21 No 11.65 11.85 11.75 +3.72 +46.33% 5,597 6,621 0.63 -0.48 10 67 None
BAC Options Chain 59.67 Put 58.00 7/17 Yes 0.43 0.44 0.43 -0.03 -6.53% 5,582 3,663 0.42 -0.27 13 73 None
GOOGL Options Chain 357.18 Call 370.00 7/17 No 0.88 0.90 0.89 -0.73 -45.07% 5,580 15,748 0.35 0.15 10 64 None
NVDA Options Chain 210.96 Put 180.00 7/24 No 0.44 0.47 0.46 +0.10 +27.78% 5,579 12,306 0.48 -0.05 13 58 None
AMZN Options Chain 245.74 Call 270.00 7/17 No 0.10 0.11 0.11 -0.02 -15.39% 5,569 25,995 0.42 0.04 9 60 None
AAL Options Chain 16.96 Put 15.00 8/21 Yes 0.55 0.59 0.59 +0.16 +37.21% 5,569 13,147 0.55 -0.28 8 42 None
PLTR Options Chain 126.79 Call 133.00 7/17 No 1.57 1.60 1.61 +0.49 +43.75% 5,550 5,973 0.58 0.36 12 53 None
AAP Options Chain 57.99 Call 60.00 8/21 Yes 3.10 3.70 3.08 -0.72 -18.95% 5,548 72 0.67 0.41 10 45 None
TSLA Options Chain 407.76 Put 387.50 7/15 No 3.45 3.55 3.55 +2.02 +132.03% 5,539 274 0.49 -0.35 10 58 None
AAP Options Chain 57.99 Call 65.00 8/21 Yes 1.80 2.35 1.75 -0.85 -32.70% 5,534 346 0.67 0.27 10 45 None
PCG Options Chain 17.17 Call 18.00 9/18 Yes 0.93 0.97 0.94 +0.08 +9.31% 5,530 53,591 0.38 0.47 13 59 None
AAP Options Chain 57.99 Call 65.00 7/17 No 0.00 0.05 0.15 +0.05 +50.00% 5,528 10,221 0.99 0.02 10 45 None
NOK Options Chain 12.44 Call 15.00 7/24 Yes 0.09 0.11 0.10 -0.10 -50.00% 5,526 24,438 1.06 0.11 12 42 None
MARA Options Chain 12.60 Call 14.00 7/17 No 0.05 0.06 0.05 -0.10 -66.67% 5,520 46,535 1.05 0.13 4 41 None
SPCX Options Chain 145.30 Call 157.50 7/17 No 0.55 0.60 0.58 -0.90 -60.82% 5,516 2,677 0.91 0.09 3 33 None
WULF Options Chain 21.97 Call 15.00 7/17 No 5.60 6.25 5.65 -1.41 -19.98% 5,509 20,351 2.22 0.99 2 39 None
MSTR Options Chain 94.64 Call 100.00 7/17 No 1.20 1.23 1.23 -0.87 -41.43% 5,509 17,235 0.97 0.20 5 60 None
CLSK Options Chain 12.85 Call 14.00 7/17 No 0.11 0.14 0.12 -0.16 -57.15% 5,500 3,375 1.16 0.16 9 40 None
INTC Options Chain 109.84 Put 85.00 7/22 No 0.47 0.61 0.57 +0.24 +72.73% 5,496 22 0.86 -0.07 5 55 None
SOFI Options Chain 18.78 Put 19.00 7/17 No 1.05 1.10 1.08 +0.41 +61.20% 5,471 8,021 0.69 -0.74 11 48 None
NFLX Options Chain 73.37 Call 76.00 7/17 Yes 2.20 2.22 2.20 +0.35 +18.92% 5,465 10,148 0.97 0.44 11 63 None
TSLA Options Chain 407.76 Call 400.00 7/20 No 6.05 6.20 6.10 -10.60 -63.48% 5,450 813 0.42 0.39 10 58 None
NVDA Options Chain 210.96 Put 210.00 8/07 No 11.55 11.75 11.63 +3.43 +41.83% 5,439 860 0.39 -0.58 13 58 None
SPCX Options Chain 145.30 Put 120.00 7/17 No 0.40 0.45 0.40 +0.20 +100.00% 5,417 5,113 0.92 -0.07 3 33 None
TSLA Options Chain 407.76 Put 397.50 7/17 No 10.55 10.65 10.74 +5.53 +106.15% 5,410 1,624 0.49 -0.58 10 58 None
CRM Options Chain 163.32 Call 175.00 7/17 No 2.15 2.28 2.26 +1.79 +380.86% 5,406 6,382 0.52 0.36 15 71 None
MSTR Options Chain 94.64 Put 80.00 7/17 No 0.43 0.48 0.46 +0.03 +6.98% 5,396 14,127 1.02 -0.09 5 60 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 314.97 Call 325.00 7/24 No 2.63 2.79 2.70 +0.57 +26.77% 5,378 4,131 0.25 0.31 10 65 None
AAPL Options Chain 314.97 Call 330.00 7/24 No 1.47 1.56 1.51 +0.31 +25.84% 5,366 10,150 0.25 0.20 10 65 None
NVDA Options Chain 210.96 Put 185.00 7/24 No 0.76 0.79 0.79 +0.26 +49.06% 5,363 8,475 0.45 -0.09 13 58 None
PLTR Options Chain 126.79 Put 130.00 7/17 No 3.80 3.85 3.80 -1.35 -26.22% 5,362 12,433 0.58 -0.49 12 53 None
SOFI Options Chain 18.78 Call 19.50 7/31 Yes 0.71 0.74 0.73 -0.24 -24.75% 5,352 5,818 0.77 0.37 11 48 None
F Options Chain 14.00 Put 13.50 7/17 No 0.07 0.08 0.08 0.00 0.00% 5,335 7,456 0.37 -0.24 8 48 None
PLTR Options Chain 126.79 Put 127.00 7/17 No 2.37 2.41 2.32 -1.04 -30.96% 5,334 1,640 0.60 -0.35 12 53 None
INTC Options Chain 109.84 Call 115.00 7/17 No 0.66 0.69 0.67 -2.07 -75.55% 5,325 9,702 0.92 0.14 5 55 None
META Options Chain 669.21 Call 690.00 7/17 No 5.10 5.30 5.25 -5.05 -49.03% 5,322 2,952 0.53 0.23 12 66 None
OXY Options Chain 52.83 Call 55.00 7/17 No 0.99 1.06 1.02 +0.71 +229.04% 5,320 15,156 0.45 0.52 10 55 None
NBIS Options Chain 219.65 Call 220.00 7/24 No 13.20 14.35 13.57 -7.83 -36.59% 5,305 1,123 1.28 0.43 3 22 None
CVNA Options Chain 65.83 Put 60.00 7/17 No 0.30 0.40 0.35 -0.08 -18.61% 5,301 20,091 0.71 -0.13 8 50 None
MU Options Chain 979.30 Put 815.00 7/17 No 6.15 6.65 6.43 -0.29 -4.32% 5,295 22,436 1.12 -0.12 17 75 None
TSLA Options Chain 407.76 Call 397.50 7/17 No 5.90 6.00 6.00 -9.60 -61.54% 5,282 630 0.48 0.42 10 58 None
NBIS Options Chain 219.65 Put 165.00 7/17 No 1.06 1.19 1.14 -0.31 -21.38% 5,277 11,329 1.60 -0.08 3 22 None
TSLA Options Chain 407.76 Put 330.00 7/17 No 0.13 0.14 0.14 -0.02 -12.50% 5,276 7,620 0.75 0.00 10 58 None
NFLX Options Chain 73.37 Put 74.00 9/18 Yes 5.00 5.20 5.10 -0.35 -6.43% 5,269 2,689 0.43 -0.43 11 63 None
ORCL Options Chain 140.64 Put 135.00 7/17 No 4.85 5.00 4.90 +3.01 +159.26% 5,255 9,659 0.68 -0.56 10 67 None
NVDA Options Chain 210.96 Call 230.00 7/24 No 0.34 0.36 0.35 -0.57 -61.96% 5,250 9,359 0.42 0.05 13 58 None
AXTI Options Chain 57.38 Call 50.00 7/17 No 3.90 4.10 3.90 -5.20 -57.15% 5,245 499 1.77 0.56 7 39 None
TSM Options Chain 435.80 Put 425.00 7/17 Yes 13.60 14.40 14.12 +4.81 +51.67% 5,240 4,578 0.71 -0.50 20 61
Dividend Stock List
ASTS Options Chain 73.58 Put 85.00 8/21 Yes 20.90 21.70 21.40 +3.44 +19.16% 5,229 11,511 1.09 -0.68 5 39 None
BRUN Options Chain 28.44 Put 25.00 7/17 No 0.95 1.70 1.10 +0.42 +61.77% 5,227 141 1.61 -0.39 6 18 None
AMZN Options Chain 245.74 Put 245.00 7/15 No 1.66 1.81 1.79 -1.45 -44.76% 5,222 392 0.38 -0.28 9 60 None
IREN Options Chain 41.14 Put 31.00 9/18 Yes 3.90 4.15 4.02 +0.17 +4.42% 5,216 660 1.25 -0.25 9 42 None
HIMS Options Chain 34.38 Call 53.00 7/31 No 0.16 0.27 0.27 0.00 0.00% 5,215 1,653 1.16 0.05 6 40 None
IREN Options Chain 41.14 Call 44.00 7/17 No 0.51 0.58 0.55 -0.79 -58.96% 5,180 5,031 1.27 0.17 9 42 None
NVDA Options Chain 210.96 Put 195.00 7/15 No 0.35 0.36 0.36 +0.13 +56.53% 5,180 5,192 0.47 -0.13 13 58 None
TSLA Options Chain 407.76 Put 415.00 7/17 No 23.75 23.90 23.83 +10.32 +76.39% 5,171 4,298 0.50 -0.85 10 58 None
ECHO Options Chain 96.00 Call 150.00 12/18 Yes 1.30 2.30 1.85 -0.70 -27.46% 5,169 14,912 0.54 0.12 4 31 None
F Options Chain 14.00 Put 14.00 7/17 No 0.28 0.30 0.28 +0.03 +12.00% 5,164 17,580 0.38 -0.59 8 48 None
BB Options Chain 10.95 Put 8.00 9/18 No 0.34 0.45 0.41 +0.01 +2.50% 5,159 9,848 0.86 -0.16 11 36 None
SHAK Options Chain 58.60 Call 63.00 7/17 No 0.75 1.15 0.98 +0.63 +180.00% 5,157 127 0.64 0.35 11 52 None
TSLA Options Chain 407.76 Call 440.00 7/17 No 0.29 0.30 0.30 -1.02 -77.28% 5,155 13,368 0.57 0.02 10 58 None
WFC Options Chain 87.16 Put 84.00 7/17 Yes 0.78 0.86 0.74 -0.24 -24.49% 5,151 1,183 0.58 -0.27 13 73 None
OPEN Options Chain 4.76 Put 4.50 7/17 No 0.14 0.15 0.15 +0.06 +66.67% 5,147 2,183 0.87 -0.42 5 31 None
CRWD Options Chain 186.75 Put 177.50 7/24 No 3.15 3.75 3.69 -0.21 -5.39% 5,144 140 0.60 -0.27 7 40 None
MRVL Options Chain 235.81 Call 275.00 7/17 No 0.28 0.32 0.32 -1.16 -78.38% 5,137 3,984 1.18 0.03 10 60 None
WULF Options Chain 21.97 Call 20.00 7/17 No 1.46 1.55 1.55 -0.84 -35.15% 5,136 6,385 1.22 0.63 2 39 None
ONDS Options Chain 7.26 Call 7.00 7/17 No 0.27 0.28 0.28 -0.19 -40.43% 5,136 1,893 0.94 0.55 9 38 None
NVDA Options Chain 210.96 Put 210.00 7/15 No 6.55 6.65 6.73 +3.78 +128.14% 5,134 902 0.38 -0.83 13 58 None
ASTS Options Chain 73.58 Put 75.00 10/16 Yes 17.90 18.50 18.24 +1.94 +11.91% 5,130 8,926 1.02 -0.47 5 39 None
INTC Options Chain 109.84 Call 116.00 7/24 Yes 3.25 3.45 3.50 -2.84 -44.80% 5,127 178 1.09 0.30 5 55 None
WBD Options Chain 26.59 Call 29.00 7/24 No 0.00 0.27 0.21 +0.05 +31.25% 5,126 3,000 0.44 0.09 3 19 None
INTC Options Chain 109.84 Put 100.00 7/17 No 2.85 2.93 2.90 +1.50 +107.15% 5,118 30,476 0.93 -0.36 5 55 None
PFE Options Chain 24.17 Put 25.00 8/21 Yes 1.18 1.29 1.26 -0.17 -11.89% 5,117 14,886 0.24 -0.65 6 56 None
SOFI Options Chain 18.78 Call 21.00 7/17 No 0.02 0.03 0.03 -0.03 -50.00% 5,096 23,232 0.78 0.04 11 48 None
WOLF Options Chain 35.29 Put 35.00 7/17 No 2.50 2.86 2.90 +0.98 +51.05% 5,086 1,042 1.39 -0.56 8 36 None
PBF Options Chain 53.18 Call 60.00 8/21 Yes 4.40 4.80 4.40 +2.05 +87.24% 5,081 430 0.73 0.48 11 59 None
AAPL Options Chain 314.97 Call 335.00 7/15 No 0.05 0.07 0.06 -0.01 -14.29% 5,073 27 0.35 0.01 10 65 None
AAPL Options Chain 314.97 Put 300.00 7/15 No 0.10 0.12 0.12 -0.13 -52.00% 5,058 1,501 0.39 -0.03 10 65 None
TSM Options Chain 435.80 Call 470.00 7/17 Yes 1.22 1.33 1.27 -2.43 -65.68% 5,056 10,144 0.73 0.10 20 61
Dividend Stock List
PATH Options Chain 11.68 Call 14.00 7/17 No 0.01 0.02 0.01 0.00 0.00% 5,035 10,113 0.85 0.03 14 31 None
IONQ Options Chain 42.86 Put 41.00 7/17 No 2.81 2.96 2.88 +1.83 +174.29% 5,034 1,243 1.05 -0.66 9 44 None
PFE Options Chain 24.17 Put 25.00 7/24 No 0.90 1.03 1.01 -0.17 -14.41% 5,032 7,582 0.33 -0.75 6 56 None
LASE Options Chain 1.33 Put 1.50 7/17 No 0.20 0.35 0.25 0.00 0.00% 5,025 5,502 3.23 -0.92 4 17 None
BMNR Options Chain 15.05 Call 16.00 7/17 No 0.14 0.15 0.15 -0.14 -48.28% 5,018 11,240 0.94 0.20 13 35 None
ORCL Options Chain 140.64 Call 150.00 8/21 No 5.20 5.35 5.25 -2.55 -32.70% 5,010 6,320 0.64 0.33 10 67 None
WOLF Options Chain 35.29 Put 40.00 7/17 No 5.70 6.95 6.75 +2.00 +42.11% 5,010 5,275 2.11 -0.84 8 36 None
OPEN Options Chain 4.76 Call 5.50 7/17 No 0.02 0.03 0.02 -0.04 -66.67% 5,008 26,664 1.27 0.05 5 31 None
BP Options Chain 39.20 Call 50.00 9/18 Yes 0.17 0.22 0.20 +0.10 +100.00% 5,008 33,405 0.33 0.08 11 59 None
NVDA Options Chain 210.96 Call 210.00 7/20 No 1.84 1.95 1.94 -3.15 -61.89% 5,006 1,837 0.37 0.29 13 58 None
FIG Options Chain 21.11 Call 23.00 7/17 No 1.44 1.63 1.56 +1.24 +387.50% 5,006 2,201 1.22 0.61 3 19 None
CZR Options Chain 29.85 Call 29.50 7/31 No 0.00 2.68 1.28 % 5,004 0 0.33 0.58 7 44 None