Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 211.25 Call 215.00 7/17 No 1.59 1.60 1.60 -0.39 -19.60% 136,069 99,100 0.42 0.35 18 63 None
NVDA Options Chain 211.25 Call 210.00 7/17 No 4.15 4.20 4.18 -0.22 -5.00% 105,329 92,353 0.43 0.66 18 63 None
NVDA Options Chain 211.25 Call 212.50 7/17 No 2.67 2.70 2.70 -0.31 -10.30% 100,726 29,855 0.42 0.51 18 63 None
NVDA Options Chain 211.25 Call 220.00 7/17 No 0.49 0.50 0.49 -0.30 -37.98% 67,313 93,459 0.43 0.14 18 63 None
SKHY Options Chain 176.46 Put 85.00 8/21 No 1.00 1.15 1.10 +0.16 +17.03% 66,210 39 3 22 None
TSLA Options Chain 394.46 Call 400.00 7/17 No 3.20 3.30 3.25 -1.70 -34.35% 51,880 16,509 0.47 0.36 10 58 None
NVDA Options Chain 211.25 Put 205.00 7/17 No 0.52 0.53 0.53 -0.52 -49.53% 49,217 24,275 0.46 -0.16 18 63 None
SOUN Options Chain 6.50 Call 8.00 8/21 No 0.29 0.30 0.30 -0.04 -11.77% 47,365 2,374 0.93 0.28 3 16 None
SOUN Options Chain 6.50 Put 8.00 8/21 No 1.77 1.94 1.80 +0.12 +7.15% 47,204 750 1.00 -0.72 3 16 None
SOUN Options Chain 6.50 Put 10.00 7/17 No 3.15 3.90 3.50 +0.20 +6.07% 47,149 47,435 6.54 -1.00 3 16 None
SOUN Options Chain 6.50 Call 10.00 7/17 No 0.00 0.01 0.01 0.00 0.00% 47,083 69,872 2.76 0.00 3 16 None
RIVN Options Chain 17.50 Call 18.00 7/17 No 0.30 0.32 0.31 +0.02 +6.90% 43,287 53,831 0.76 0.43 6 34 None
SKHY Options Chain 176.46 Put 145.00 7/17 No 1.00 1.05 1.05 +0.40 +61.54% 39,989 2,065 3 22 None
TSLA Options Chain 394.46 Call 410.00 7/17 No 1.10 1.13 1.12 -0.99 -46.92% 37,813 15,320 0.49 0.16 10 58 None
PYPL Options Chain 47.37 Call 50.00 7/17 No 5.50 5.65 5.65 +5.44 +2,590.48% 37,151 47,140 1.04 0.98 14 59 None
NVDA Options Chain 211.25 Call 217.50 7/17 No 0.89 0.90 0.89 -0.37 -29.37% 36,792 33,751 0.42 0.23 18 63 None
NVDA Options Chain 211.25 Put 210.00 7/17 No 1.59 1.62 1.60 -0.85 -34.70% 36,132 26,787 0.43 -0.34 18 63 None
MSFT Options Chain 397.16 Call 400.00 7/17 No 2.81 2.99 2.94 +1.68 +133.34% 34,804 26,650 0.39 0.37 15 72 None
TSLA Options Chain 394.46 Call 395.00 7/17 No 5.20 5.30 5.25 -2.05 -28.09% 33,966 12,686 0.46 0.50 10 58 None
NVDA Options Chain 211.25 Call 215.00 7/24 No 4.20 4.25 4.20 -0.10 -2.33% 33,855 31,209 0.40 0.44 18 63 None
TSLA Options Chain 394.46 Call 405.00 7/17 No 1.91 1.96 1.95 -1.30 -40.00% 31,797 7,470 0.48 0.25 10 58 None
NVDA Options Chain 211.25 Put 207.50 7/17 No 0.92 0.95 0.93 -0.70 -42.95% 31,257 6,768 0.44 -0.23 18 63 None
OPEN Options Chain 4.70 Call 5.00 7/17 No 0.06 0.07 0.06 +0.02 +50.00% 29,780 35,932 1.11 0.27 5 31 None
TSLA Options Chain 394.46 Put 395.00 7/17 No 5.60 5.75 5.60 -0.25 -4.28% 26,880 6,381 0.48 -0.50 10 58 None
SOFI Options Chain 17.87 Call 18.50 7/17 No 0.12 0.13 0.13 -0.33 -71.74% 26,345 15,266 0.66 0.25 10 46 None
IREN Options Chain 38.36 Call 65.00 9/18 Yes 1.73 2.06 1.84 -0.20 -9.81% 26,134 59,120 1.19 0.21 9 42 None
NOK Options Chain 11.21 Call 11.50 7/17 No 0.16 0.18 0.17 -0.26 -60.47% 25,284 3,944 0.81 0.36 13 44 None
IREN Options Chain 38.36 Put 20.00 9/18 Yes 0.70 1.32 0.95 -0.06 -5.95% 25,119 23,526 1.37 -0.07 9 42 None
META Options Chain 679.90 Call 800.00 8/21 Yes 13.60 13.95 13.80 +4.57 +49.52% 24,631 11,662 0.56 0.21 12 66 None
MSFT Options Chain 397.16 Call 410.00 7/17 No 0.77 0.82 0.81 +0.34 +72.34% 24,387 22,845 0.42 0.13 15 72 None
NVDA Options Chain 211.25 Call 207.50 7/17 No 5.95 6.05 6.00 0.00 0.00% 24,119 27,623 0.44 0.77 18 63 None
PLTR Options Chain 133.72 Call 135.00 7/17 No 1.70 1.74 1.69 -0.66 -28.09% 23,841 24,589 0.58 0.41 12 53 None
PLTR Options Chain 133.72 Call 140.00 7/17 No 0.43 0.44 0.43 -0.41 -48.81% 23,771 26,343 0.58 0.14 12 53 None
ORCL Options Chain 127.94 Call 140.00 7/17 No 0.52 0.56 0.53 +0.10 +23.26% 23,605 14,360 0.70 0.15 9 70 None
TSLA Options Chain 394.46 Call 397.50 7/17 No 4.10 4.20 4.18 -1.82 -30.34% 23,522 2,047 0.46 0.43 10 58 None
TSLA Options Chain 394.46 Put 390.00 7/17 No 3.40 3.50 3.45 -0.40 -10.39% 23,245 9,914 0.48 -0.35 10 58 None
SOFI Options Chain 17.87 Call 19.00 7/17 No 0.05 0.06 0.06 -0.19 -76.00% 23,229 36,787 0.69 0.14 10 46 None
META Options Chain 679.90 Call 700.00 7/17 No 3.85 4.00 3.95 +1.82 +85.45% 23,078 21,541 0.53 0.25 12 66 None
NVDA Options Chain 211.25 Call 210.00 7/24 No 6.75 6.80 6.75 -0.03 -0.45% 22,911 11,925 0.40 0.59 18 63 None
TSLA Options Chain 394.46 Call 420.00 7/17 No 0.36 0.38 0.38 -0.48 -55.82% 22,831 24,302 0.53 0.06 10 58 None
SPCX Options Chain 135.27 Put 135.00 7/17 No 2.80 2.95 2.87 -0.33 -10.32% 22,750 28,294 0.77 -0.47 3 33 None
IREN Options Chain 38.36 Call 40.00 7/17 No 0.74 0.77 0.75 -0.39 -34.22% 21,736 5,607 1.25 0.34 9 42 None
TSLA Options Chain 394.46 Put 400.00 7/17 No 8.60 8.95 8.70 +0.11 +1.29% 21,591 16,594 0.49 -0.64 10 58 None
TSLA Options Chain 394.46 Call 390.00 7/17 No 7.70 8.10 8.00 -2.46 -23.52% 21,107 9,075 0.46 0.65 10 58 None
WULF Options Chain 19.37 Call 21.00 7/17 No 0.17 0.21 0.19 -0.09 -32.15% 20,881 54,301 1.22 0.21 2 38 None
PYPL Options Chain 47.37 Call 55.00 7/17 No 1.20 1.30 1.23 +1.19 +2,975.00% 20,739 6,033 0.57 0.59 14 59 None
SOFI Options Chain 17.87 Call 20.00 7/17 No 0.01 0.02 0.02 -0.03 -60.00% 20,618 64,854 0.82 0.05 10 46 None
NOK Options Chain 11.21 Call 12.00 7/17 No 0.05 0.06 0.05 -0.16 -76.19% 20,597 20,635 0.84 0.16 13 44 None
TSLA Options Chain 394.46 Call 402.50 7/17 No 2.49 2.54 2.52 -1.48 -37.00% 20,577 5,657 0.47 0.30 10 58 None
NVDA Options Chain 211.25 Call 225.00 7/17 No 0.14 0.15 0.15 -0.10 -40.00% 20,562 50,630 0.46 0.05 18 63 None
SPCX Options Chain 135.27 Call 330.00 7/24 No 0.05 0.10 0.05 0.00 0.00% 20,363 12,644 2.10 0.00 3 33 None
NVDA Options Chain 211.25 Call 230.00 8/21 No 4.50 4.55 4.53 +0.07 +1.57% 19,953 64,798 0.39 0.29 18 63 None
NVDA Options Chain 211.25 Put 202.50 7/17 No 0.30 0.31 0.31 -0.37 -54.42% 19,941 11,869 0.48 -0.11 18 63 None
TSLA Options Chain 394.46 Put 300.00 9/18 Yes 3.20 3.30 3.25 +0.04 +1.25% 19,828 24,837 0.51 -0.07 10 58 None
PYPL Options Chain 47.37 Call 60.00 7/17 No 0.08 0.10 0.10 +0.09 +900.00% 19,526 8,460 0.70 0.06 14 59 None
TSLA Options Chain 394.46 Put 400.00 9/18 Yes 32.65 32.90 32.80 +1.56 +5.00% 19,340 18,941 0.47 -0.47 10 58 None
NVDA Options Chain 211.25 Call 220.00 8/21 No 7.70 7.80 7.76 +0.11 +1.44% 19,320 50,499 0.39 0.43 18 63 None
TSLA Options Chain 394.46 Put 405.00 7/17 No 12.25 12.50 12.35 +0.55 +4.67% 19,313 4,464 0.50 -0.75 10 58 None
NVDA Options Chain 211.25 Call 205.00 7/17 No 8.00 8.15 8.05 +0.05 +0.63% 19,257 28,083 0.46 0.84 18 63 None
ORCL Options Chain 127.94 Call 135.00 7/17 No 1.52 1.58 1.55 +0.57 +58.17% 19,084 5,968 0.66 0.37 9 70 None
NVDA Options Chain 211.25 Put 200.00 7/17 No 0.19 0.20 0.19 -0.26 -57.78% 18,975 50,828 0.52 -0.08 18 63 None
SPCX Options Chain 135.27 Put 130.00 7/17 No 1.05 1.10 1.05 -0.35 -25.00% 18,602 16,655 0.78 -0.23 3 33 None
NOK Options Chain 11.21 Call 12.00 8/21 Yes 0.83 0.85 0.85 -0.23 -21.30% 18,322 54,223 0.80 0.45 13 44 None
MU Options Chain 896.10 Put 900.00 7/17 No 24.95 26.45 26.00 +16.05 +161.31% 17,989 14,942 1.06 -0.44 13 68 None
TSLA Options Chain 394.46 Call 415.00 7/17 No 0.64 0.65 0.63 -0.71 -52.99% 17,937 11,740 0.51 0.10 10 58 None
LCID Options Chain 5.85 Call 6.00 7/17 No 0.20 0.23 0.21 +0.17 +425.00% 17,934 11,393 1.55 0.47 6 27 None
LCID Options Chain 5.85 Call 7.00 7/17 No 0.03 0.04 0.03 +0.01 +50.00% 17,829 10,830 1.76 0.12 6 27 None
MU Options Chain 896.10 Call 1,000.00 7/17 No 3.30 3.75 3.40 -25.88 -88.39% 17,280 7,248 1.05 0.12 13 68 None
PYPL Options Chain 47.37 Put 52.50 7/17 No 0.13 0.15 0.13 -5.13 -97.53% 17,059 56 0.63 -0.12 14 59 None
HOOD Options Chain 113.45 Call 120.00 7/17 No 0.95 0.98 0.98 -0.07 -6.67% 16,978 28,963 0.76 0.25 10 54 None
IONQ Options Chain 37.80 Put 37.00 7/17 No 0.75 0.85 0.79 +0.34 +75.56% 16,939 490 0.95 -0.40 9 44 None
XYZ Options Chain 81.81 Call 95.00 8/21 Yes 1.63 1.80 1.63 +0.17 +11.65% 16,920 353 0.55 0.22 12 57 None
PYPL Options Chain 47.37 Call 57.50 7/17 No 0.31 0.33 0.33 +0.30 +1,000.00% 16,733 3,126 0.61 0.23 14 59 None
TSLA Options Chain 394.46 Put 397.50 7/17 No 7.00 7.30 7.14 +0.04 +0.57% 16,554 2,420 0.48 -0.57 10 58 None
NVDA Options Chain 211.25 Call 230.00 7/17 No 0.04 0.05 0.05 -0.03 -37.50% 16,435 50,939 0.50 0.01 18 63 None
IREN Options Chain 38.36 Call 51.00 7/17 No 0.01 0.03 0.03 -0.01 -25.00% 16,357 19,329 1.65 0.00 9 42 None
NFLX Options Chain 73.98 Call 85.00 7/17 Yes 0.43 0.45 0.45 +0.11 +32.36% 16,324 34,934 1.53 0.12 7 56 None
NVDA Options Chain 211.25 Call 215.00 7/20 No 2.38 2.40 2.40 -0.20 -7.70% 16,195 3,551 0.35 0.38 18 63 None
SKHY Options Chain 176.46 Call 190.00 7/17 No 3.20 3.40 3.30 -10.75 -76.52% 16,151 4,088 3 22 None
TSLA Options Chain 394.46 Put 385.00 7/17 No 1.95 2.03 1.98 -0.47 -19.19% 16,031 6,005 0.48 -0.22 10 58 None
INTC Options Chain 103.20 Call 105.00 7/17 No 2.08 2.14 2.10 -3.30 -61.12% 16,022 7,951 0.99 0.41 5 55 None
WULF Options Chain 19.37 Put 18.00 7/17 No 0.18 0.23 0.19 -0.11 -36.67% 15,741 38,652 1.23 -0.19 2 38 None
IREN Options Chain 38.36 Put 34.00 7/24 No 1.22 1.31 1.24 -0.13 -9.49% 15,337 2,852 1.31 -0.24 9 42 None
VG Options Chain 12.91 Call 15.00 8/21 Yes 0.55 0.60 0.57 -0.13 -18.58% 15,185 48,360 0.76 0.32 10 34 None
TSLA Options Chain 394.46 Call 425.00 7/17 No 0.22 0.23 0.22 -0.34 -60.72% 15,125 9,909 0.55 0.04 10 58 None
HTZ Options Chain 1.90 Call 2.00 7/17 No 0.02 0.03 0.03 0.00 0.00% 15,094 4,558 1.13 0.29 10 20 None
INTC Options Chain 103.20 Call 110.00 7/17 No 0.79 0.81 0.80 -2.10 -72.42% 14,939 15,793 1.00 0.19 5 55 None
NVDA Options Chain 211.25 Call 222.50 7/17 No 0.26 0.27 0.27 -0.21 -43.75% 14,812 11,861 0.44 0.08 18 63 None
NVDA Options Chain 211.25 Call 220.00 7/24 No 2.41 2.44 2.42 -0.14 -5.47% 14,790 18,046 0.39 0.30 18 63 None
NOK Options Chain 11.21 Call 12.50 7/17 No 0.01 0.02 0.01 -0.08 -88.89% 14,761 14,696 0.90 0.07 13 44 None
IREN Options Chain 38.36 Call 42.00 7/17 No 0.30 0.32 0.32 -0.21 -39.63% 14,666 12,535 1.25 0.17 9 42 None
MMM Options Chain 156.58 Call 170.00 7/17 No 0.04 0.06 0.05 -0.02 -28.58% 14,662 1,177 0.41 0.02 7 56 None
MSFT Options Chain 397.16 Call 390.00 7/17 No 7.75 8.40 8.05 +4.50 +126.77% 14,573 14,749 0.38 0.70 15 72 None
NFLX Options Chain 73.98 Call 80.00 7/17 Yes 1.16 1.18 1.17 +0.23 +24.47% 14,367 41,538 1.52 0.25 7 56 None
META Options Chain 679.90 Call 775.00 7/24 No 1.55 1.68 1.63 +0.61 +59.81% 14,110 13,335 0.53 0.06 12 66 None
NFLX Options Chain 73.98 Call 74.00 7/24 Yes 3.30 3.45 3.40 +0.20 +6.25% 13,879 1,273 0.76 0.51 7 56 None
MSTR Options Chain 97.58 Call 100.00 7/17 No 1.61 1.70 1.70 -0.70 -29.17% 13,780 19,536 0.94 0.37 5 58 None
SPCX Options Chain 135.27 Call 140.00 7/17 No 1.30 1.40 1.33 -0.97 -42.18% 13,710 6,565 0.77 0.29 3 33 None
SKHY Options Chain 176.46 Call 180.00 7/17 No 6.20 6.50 6.40 -13.40 -67.68% 13,675 1,912 3 22 None
IREN Options Chain 38.36 Call 41.00 7/17 No 0.47 0.50 0.48 -0.32 -40.00% 13,657 7,688 1.24 0.25 9 42 None
SOFI Options Chain 17.87 Call 18.00 7/17 No 0.28 0.29 0.29 -0.48 -62.34% 13,572 26,434 0.65 0.45 10 46 None
SOFI Options Chain 17.87 Call 20.00 7/24 No 0.09 0.10 0.09 -0.15 -62.50% 13,526 15,448 0.59 0.13 10 46 None
META Options Chain 679.90 Call 725.00 7/24 No 6.50 6.70 6.50 +2.52 +63.32% 13,322 1,738 0.49 0.22 12 66 None
WBD Options Chain 27.27 Call 29.00 8/21 No 0.55 0.59 0.58 -0.08 -12.13% 13,206 128,401 0.32 0.33 3 19 None
TSLA Options Chain 394.46 Put 392.50 7/17 No 4.40 4.55 4.47 -0.34 -7.07% 13,171 2,909 0.47 -0.42 10 58 None
META Options Chain 679.90 Call 700.00 7/24 No 13.00 13.15 13.19 +5.19 +64.88% 13,101 25,546 0.49 0.38 12 66 None
TSLA Options Chain 394.46 Call 392.50 7/17 No 6.45 6.60 6.55 -2.10 -24.28% 13,022 1,971 0.46 0.58 10 58 None
MSFT Options Chain 397.16 Call 395.00 7/17 No 4.85 5.20 5.10 +2.96 +138.32% 12,996 9,144 0.38 0.53 15 72 None
IBM Options Chain 211.79 Call 220.00 7/17 No 0.93 1.00 1.00 -3.79 -79.13% 12,934 7,071 0.59 0.19 10 65 None
SKHY Options Chain 176.46 Call 200.00 7/17 No 1.60 1.70 1.60 -7.78 -82.95% 12,917 2,857 3 22 None
MSTR Options Chain 97.58 Call 105.00 7/17 No 0.54 0.58 0.58 -0.47 -44.77% 12,834 36,752 0.97 0.16 5 58 None
NVDA Options Chain 211.25 Put 210.00 7/20 No 2.34 2.39 2.38 -0.72 -23.23% 12,787 1,191 0.35 -0.38 18 63 None
NVDA Options Chain 211.25 Call 210.00 7/31 No 8.70 8.75 8.68 +0.03 +0.35% 12,786 12,576 0.41 0.58 18 63 None
MU Options Chain 896.10 Call 950.00 7/17 No 11.00 11.75 11.43 -45.57 -79.95% 12,779 2,917 1.04 0.30 13 68 None
NVDA Options Chain 211.25 Call 215.00 7/27 No 4.70 4.80 4.70 +0.10 +2.18% 12,762 697 0.37 0.44 18 63 None
WMT Options Chain 112.53 Call 115.00 7/17 No 0.23 0.25 0.23 -0.38 -62.30% 12,703 8,255 0.30 0.18 10 59 None
SOFI Options Chain 17.87 Put 18.00 7/17 No 0.38 0.40 0.39 +0.17 +77.28% 12,693 20,297 0.62 -0.55 10 46 None
WULF Options Chain 19.37 Put 17.00 7/17 No 0.05 0.08 0.07 -0.07 -50.00% 12,648 11,375 1.30 -0.09 2 38 None
IREN Options Chain 38.36 Call 45.00 7/17 No 0.06 0.08 0.07 -0.09 -56.25% 12,628 8,397 1.28 0.05 9 42 None
INTC Options Chain 103.20 Call 102.00 7/17 No 3.40 3.50 3.47 -4.23 -54.94% 12,627 288 1.00 0.56 5 55 None
TSLA Options Chain 394.46 Put 380.00 7/17 No 1.05 1.09 1.07 -0.43 -28.67% 12,588 10,723 0.49 -0.14 10 58 None
PFE Options Chain 24.25 Call 26.00 8/21 Yes 0.20 0.22 0.21 +0.09 +75.00% 12,563 45,828 0.23 0.22 8 64 None
INTC Options Chain 103.20 Call 130.00 8/21 Yes 4.45 4.70 4.60 -1.35 -22.69% 12,544 13,194 0.96 0.27 5 55 None
TSLA Options Chain 394.46 Call 407.50 7/17 No 1.44 1.49 1.48 -1.14 -43.52% 12,467 3,047 0.48 0.20 10 58 None
LCID Options Chain 5.85 Put 7.00 7/17 No 1.01 1.24 1.16 -1.26 -52.07% 12,447 6,760 2.56 -0.88 6 27 None
MARA Options Chain 12.26 Call 12.50 7/17 No 0.27 0.28 0.27 -0.04 -12.91% 12,379 39,107 1.02 0.42 4 41 None
SKHY Options Chain 176.46 Put 160.00 7/17 No 2.75 2.90 2.84 +1.01 +55.20% 12,296 4,307 3 22 None
NBIS Options Chain 195.85 Put 170.00 7/24 No 6.70 7.45 7.35 -1.00 -11.98% 12,217 20,876 1.57 -0.23 3 22 None
INTC Options Chain 103.20 Call 140.00 8/21 Yes 3.05 3.25 3.10 -1.22 -28.25% 12,137 20,186 0.97 0.20 5 55 None
LCID Options Chain 5.85 Call 5.50 7/17 No 0.51 0.59 0.55 +0.46 +511.12% 12,134 2,071 1.84 0.74 6 27 None
NN Options Chain 15.03 Call 20.00 7/17 No 0.00 0.05 0.05 -0.17 -77.28% 12,025 11,757 2.34 0.04 4 18 None
INTC Options Chain 103.20 Put 100.00 7/17 No 1.66 1.67 1.67 +0.56 +50.45% 11,975 31,320 0.96 -0.33 5 55 None
SPCX Options Chain 135.27 Put 130.00 9/18 No 15.20 15.50 15.35 -0.25 -1.61% 11,929 7,157 0.81 -0.39 3 33 None
ORCL Options Chain 127.94 Call 133.00 7/17 No 2.33 2.37 2.32 +0.96 +70.59% 11,860 1,249 0.64 0.48 9 70 None
HOOD Options Chain 113.45 Call 115.00 7/17 No 2.85 2.90 2.87 +0.37 +14.80% 11,828 15,791 0.77 0.54 10 54 None
TSLA Options Chain 394.46 Put 402.50 7/17 No 10.35 10.60 10.50 +0.37 +3.66% 11,788 902 0.49 -0.70 10 58 None
MU Options Chain 896.10 Call 900.00 7/17 No 30.05 31.85 31.50 -62.25 -66.40% 11,762 4,348 1.05 0.56 13 68 None
NVDA Options Chain 211.25 Put 215.00 7/17 No 4.00 4.05 4.04 -1.06 -20.79% 11,754 10,110 0.41 -0.65 18 63 None
PYPL Options Chain 47.37 Put 40.00 8/21 Yes 0.07 0.08 0.08 -0.37 -82.23% 11,680 14,990 0.53 -0.02 14 59 None
IREN Options Chain 38.36 Call 46.00 7/17 No 0.04 0.05 0.05 -0.06 -54.55% 11,678 5,418 1.30 0.03 9 42 None
IREN Options Chain 38.36 Put 38.00 7/17 No 1.27 1.35 1.31 -0.15 -10.28% 11,672 15,029 1.29 -0.45 9 42 None
NFLX Options Chain 73.98 Call 80.00 7/24 Yes 1.34 1.36 1.33 +0.09 +7.26% 11,497 12,396 0.76 0.27 7 56 None
NVTS Options Chain 13.26 Call 25.00 1/15 Yes 1.92 2.00 1.98 +0.18 +10.00% 11,465 1,679 1.18 0.38 6 35 None
NVDA Options Chain 211.25 Call 215.00 8/21 No 9.90 10.00 9.91 +0.11 +1.13% 11,413 25,868 0.39 0.50 18 63 None
TSM Options Chain 419.48 Put 405.00 7/17 Yes 2.99 3.20 3.24 -1.16 -26.37% 11,208 7,955 0.67 -0.23 20 61
Dividend Stock List
LCID Options Chain 5.85 Put 3.00 9/18 Yes 0.35 0.65 0.35 -0.27 -43.55% 11,193 14,945 2.10 0.00 6 27 None
WBD Options Chain 27.27 Call 29.00 10/16 No 0.75 1.22 1.12 -0.03 -2.61% 11,173 29,599 0.34 0.39 3 19 None
PCG Options Chain 17.44 Call 19.00 9/18 Yes 0.58 0.64 0.61 +0.06 +10.91% 11,159 82,952 0.38 0.35 13 59 None
SOFI Options Chain 17.87 Call 19.50 7/17 No 0.02 0.03 0.03 -0.10 -76.93% 11,124 21,872 0.74 0.08 10 46 None
WULF Options Chain 19.37 Call 22.00 7/17 No 0.08 0.10 0.10 -0.03 -23.08% 11,060 35,367 1.37 0.10 2 38 None
NVDA Options Chain 211.25 Call 220.00 7/20 No 0.97 1.00 0.99 -0.22 -18.19% 11,030 5,354 0.35 0.21 18 63 None
HPQ Options Chain 23.82 Put 23.00 9/18 Yes 1.61 1.77 1.74 +0.32 +22.54% 11,018 4,112 0.52 -0.41 12 45 None
WULF Options Chain 19.37 Call 20.00 7/17 No 0.40 0.44 0.43 -0.14 -24.57% 10,978 14,947 1.18 0.39 2 38 None
IBM Options Chain 211.79 Call 230.00 7/17 No 0.20 0.22 0.22 -1.78 -89.00% 10,859 3,690 0.68 0.05 10 65 None
NVDA Options Chain 211.25 Call 225.00 8/21 No 5.90 6.00 5.90 +0.03 +0.52% 10,833 22,392 0.39 0.36 18 63 None
KMI Options Chain 32.32 Put 34.00 7/31 Yes 1.88 2.14 2.00 -0.33 -14.17% 10,825 148 0.37 -0.85 9 59 None
NVDA Options Chain 211.25 Put 212.50 7/17 No 2.60 2.63 2.61 -1.03 -28.30% 10,745 2,707 0.42 -0.49 18 63 None
META Options Chain 679.90 Call 1,430.00 1/15 Yes 3.60 3.85 3.70 +0.50 +15.63% 10,739 52,585 0.53 0.04 12 66 None
JNJ Options Chain 247.90 Call 280.00 8/21 Yes 0.50 0.86 0.59 -0.84 -58.75% 10,701 3,423 0.26 0.07 9 66 None
NVDA Options Chain 211.25 Call 200.00 7/17 No 12.65 12.80 12.74 +0.37 +3.00% 10,644 78,514 0.49 0.92 18 63 None
PYPL Options Chain 47.37 Call 50.00 7/24 No 5.80 5.90 5.80 +5.28 +1,015.39% 10,631 20,566 0.61 0.89 14 59 None
MU Options Chain 896.10 Put 800.00 7/17 No 2.87 3.10 3.10 +1.08 +53.47% 10,591 14,647 1.22 -0.08 13 68 None
NVDA Options Chain 211.25 Put 180.00 7/17 No 0.03 0.04 0.02 -0.02 -50.00% 10,555 78,356 0.93 0.00 18 63 None
TSM Options Chain 419.48 Call 440.00 7/17 Yes 2.70 2.84 2.75 -1.65 -37.50% 10,436 6,654 0.77 0.20 20 61
Dividend Stock List
LCID Options Chain 5.85 Call 5.00 7/17 No 0.91 1.04 0.97 +0.79 +438.89% 10,400 6,528 2.44 0.94 6 27 None
IREN Options Chain 38.36 Put 35.00 7/17 No 0.37 0.45 0.40 -0.15 -27.28% 10,396 24,625 1.41 -0.18 9 42 None
TSLA Options Chain 394.46 Put 387.50 7/17 No 2.61 2.68 2.64 -0.43 -14.01% 10,371 1,401 0.48 -0.28 10 58 None
TSLA Options Chain 394.46 Put 410.00 7/17 No 16.45 16.75 16.50 +1.20 +7.85% 10,361 7,239 0.52 -0.84 10 58 None
JBLU Options Chain 5.56 Call 6.00 9/18 Yes 0.40 0.43 0.41 +0.08 +24.25% 10,349 98,195 0.60 0.45 7 26 None
NOK Options Chain 11.21 Put 10.00 1/15 Yes 1.40 1.49 1.49 +0.14 +10.37% 10,314 16,561 0.70 -0.31 13 44 None
TE Options Chain 6.66 Call 8.00 9/18 No 1.10 1.30 1.19 -0.08 -6.30% 10,300 1,287 1.48 0.50 3 16 None
PYPL Options Chain 47.37 Call 60.00 7/24 No 0.30 0.34 0.31 +0.24 +342.86% 10,282 292 0.47 0.15 14 59 None
TE Options Chain 6.66 Call 10.00 9/18 No 0.70 0.85 0.74 -0.13 -14.95% 10,238 22,977 1.49 0.36 3 16 None
NFLX Options Chain 73.98 Call 75.00 7/17 Yes 2.70 2.73 2.71 +0.37 +15.82% 10,202 25,493 1.52 0.46 7 56 None
NFLX Options Chain 73.98 Call 85.00 7/24 Yes 0.55 0.57 0.55 +0.03 +5.77% 10,175 7,287 0.77 0.14 7 56 None
NVDA Options Chain 211.25 Call 212.50 7/20 No 3.45 3.55 3.50 -0.13 -3.59% 10,173 3,906 0.35 0.51 18 63 None
SPCX Options Chain 135.27 Call 300.00 9/18 No 0.90 1.00 0.94 -0.23 -19.66% 10,166 4,128 1.00 0.02 3 33 None
SKHY Options Chain 176.46 Put 150.00 7/17 No 1.40 1.45 1.45 +0.50 +52.64% 10,144 8,675 3 22 None
NOK Options Chain 11.21 Put 10.00 7/17 No 0.02 0.03 0.03 +0.01 +50.00% 10,135 26,114 1.05 -0.05 13 44 None
ONDS Options Chain 7.07 Call 7.50 7/17 No 0.06 0.07 0.06 -0.15 -71.43% 10,118 12,973 1.01 0.23 9 38 None
NBIS Options Chain 195.85 Call 220.00 7/17 No 1.65 1.90 1.79 -0.38 -17.52% 10,079 17,232 1.36 0.17 3 22 None
MAT Options Chain 13.87 Put 14.00 10/16 Yes 0.95 1.35 1.25 -0.15 -10.72% 10,063 10,204 0.41 -0.45 11 44 None
META Options Chain 679.90 Call 680.00 7/17 No 10.85 11.15 11.00 +5.50 +100.00% 10,061 3,980 0.52 0.52 12 66 None
PLTR Options Chain 133.72 Call 134.00 7/17 No 2.15 2.19 2.15 -0.68 -24.03% 10,044 2,929 0.58 0.48 12 53 None
MAT Options Chain 13.87 Put 13.00 3/19 Yes 1.15 1.40 1.30 % 10,040 0 0.43 -0.32 11 44 None
VG Options Chain 12.91 Call 17.50 1/15 Yes 1.20 1.35 1.30 -0.10 -7.15% 9,987 3,536 0.70 0.38 10 34 None
IREN Options Chain 38.36 Put 39.00 7/17 No 1.78 1.91 1.83 -0.14 -7.11% 9,923 29,939 1.29 -0.56 9 42 None
NFLX Options Chain 73.98 Put 70.00 7/17 Yes 1.64 1.66 1.66 +0.30 +22.06% 9,754 34,059 1.49 -0.30 7 56 None
TSLA Options Chain 394.46 Call 400.00 7/24 Yes 12.75 12.95 12.90 -0.80 -5.84% 9,733 4,821 0.62 0.47 10 58 None
PLTR Options Chain 133.72 Call 146.00 7/17 No 0.07 0.08 0.08 -0.16 -66.67% 9,656 763 0.64 0.03 12 53 None
NVDA Options Chain 211.25 Call 217.50 7/20 No 1.55 1.57 1.55 -0.22 -12.43% 9,654 1,587 0.35 0.28 18 63 None
INTC Options Chain 103.20 Call 120.00 7/17 No 0.10 0.11 0.11 -0.53 -82.82% 9,612 19,816 1.10 0.03 5 55 None
MARA Options Chain 12.26 Call 12.00 7/17 No 0.52 0.54 0.52 -0.02 -3.71% 9,609 3,248 1.06 0.63 4 41 None
TSM Options Chain 419.48 Put 370.00 7/17 Yes 0.08 0.11 0.11 -0.10 -47.62% 9,458 6,830 0.75 -0.01 20 61
Dividend Stock List
PATH Options Chain 11.94 Call 17.00 12/18 Yes 1.00 1.08 1.03 +0.08 +8.43% 9,431 1,647 0.76 0.34 20 39
Growth Stock List
TSLA Options Chain 394.46 Call 400.00 7/20 No 4.65 4.80 4.77 -1.43 -23.07% 9,353 2,592 0.38 0.40 10 58 None
HIMS Options Chain 35.15 Call 38.00 7/17 No 0.63 0.69 0.63 +0.32 +103.23% 9,313 5,409 0.92 0.37 5 40 None
NOK Options Chain 11.21 Put 9.50 7/17 No 0.01 0.02 0.02 +0.01 +100.00% 9,269 405 1.26 -0.01 13 44 None
SKHY Options Chain 176.46 Call 185.00 7/17 No 4.40 4.70 4.56 -12.17 -72.75% 9,203 2,460 3 22 None
MSFT Options Chain 397.16 Call 410.00 7/24 No 4.40 4.75 4.55 +1.93 +73.67% 9,142 3,259 0.39 0.30 15 72 None
SKHY Options Chain 176.46 Put 155.00 7/17 No 1.95 2.10 2.10 +0.82 +64.07% 9,078 1,425 3 22 None
INTC Options Chain 103.20 Call 110.00 7/24 Yes 5.00 5.20 5.15 -2.30 -30.88% 9,041 13,306 1.23 0.40 5 55 None
NBIS Options Chain 195.85 Put 180.00 7/17 No 1.75 2.13 1.95 -2.60 -57.15% 9,037 15,868 1.47 -0.16 3 22 None
IONQ Options Chain 37.80 Put 38.50 7/17 No 1.57 1.69 1.89 +0.91 +92.86% 9,036 356 0.96 -0.63 9 44 None
ORCL Options Chain 127.94 Call 132.00 7/17 No 2.75 2.88 2.79 +1.14 +69.10% 9,027 2,010 0.64 0.54 9 70 None
NXE Options Chain 9.40 Call 20.00 1/15 Yes 0.10 0.20 0.20 -0.03 -13.05% 9,000 10,462 0.66 0.09 8 39 None
IONQ Options Chain 37.80 Put 35.00 7/17 No 0.21 0.26 0.24 +0.09 +60.00% 8,978 13,522 0.98 -0.15 9 44 None
NVDA Options Chain 211.25 Call 212.50 7/24 No 5.35 5.45 5.40 -0.05 -0.92% 8,971 5,294 0.40 0.52 18 63 None
NVDA Options Chain 211.25 Call 205.00 7/24 No 10.00 10.15 10.03 +0.08 +0.81% 8,962 24,769 0.41 0.72 18 63 None
NVDA Options Chain 211.25 Call 225.00 7/24 No 1.28 1.32 1.31 -0.09 -6.43% 8,940 21,654 0.39 0.19 18 63 None
INTC Options Chain 103.20 Call 115.00 7/17 No 0.28 0.29 0.28 -1.10 -79.71% 8,932 9,666 1.04 0.07 5 55 None
NVDA Options Chain 211.25 Call 210.00 7/20 No 4.85 5.00 5.00 0.00 0.00% 8,915 2,774 0.36 0.62 18 63 None
TSM Options Chain 419.48 Put 380.00 7/24 Yes 2.38 2.77 2.62 -1.00 -27.63% 8,894 1,304 0.58 -0.12 20 61
Dividend Stock List
SPCX Options Chain 135.27 Call 150.00 9/18 No 12.30 12.60 12.50 -0.85 -6.37% 8,882 4,809 0.79 0.44 3 33 None
SPCX Options Chain 135.27 Call 150.00 7/17 No 0.25 0.30 0.28 -0.35 -55.56% 8,870 14,454 0.91 0.06 3 33 None
HOOD Options Chain 113.45 Call 116.00 7/17 No 2.33 2.40 2.36 +0.27 +12.92% 8,853 2,988 0.76 0.48 10 54 None
META Options Chain 679.90 Call 685.00 7/17 No 8.55 8.80 8.66 +4.35 +100.93% 8,849 5,471 0.52 0.45 12 66 None
PLTR Options Chain 133.72 Call 136.00 7/17 No 1.32 1.36 1.33 -0.60 -31.09% 8,829 3,401 0.58 0.35 12 53 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
RIVN Options Chain 17.50 Call 19.00 7/17 No 0.07 0.08 0.06 -0.03 -33.34% 8,764 5,359 0.78 0.15 6 34 None
TSM Options Chain 419.48 Put 370.00 8/21 Yes 8.40 9.15 8.90 +0.12 +1.37% 8,748 4,844 0.54 -0.20 20 61
Dividend Stock List
PLTR Options Chain 133.72 Call 145.00 7/17 No 0.09 0.10 0.10 -0.20 -66.67% 8,722 19,728 0.62 0.04 12 53 None
PLTR Options Chain 133.72 Call 150.00 7/17 No 0.02 0.03 0.03 -0.08 -72.73% 8,705 29,060 0.67 0.01 12 53 None
SPCX Options Chain 135.27 Put 150.00 9/18 No 26.50 27.20 27.60 +0.48 +1.77% 8,699 46,825 0.79 -0.56 3 33 None
RKT Options Chain 14.30 Call 19.00 12/18 Yes 1.06 1.23 1.09 -0.06 -5.22% 8,627 502 0.63 0.35 6 55 None
NOK Options Chain 11.21 Put 11.00 7/17 No 0.16 0.19 0.16 +0.05 +45.46% 8,612 31,095 0.86 -0.35 13 44 None
MARA Options Chain 12.26 Call 13.00 7/17 No 0.12 0.13 0.12 -0.05 -29.42% 8,585 46,375 1.03 0.25 4 41 None
SPCX Options Chain 135.27 Call 135.00 7/17 No 3.10 3.20 3.20 -1.19 -27.11% 8,558 2,810 0.74 0.53 3 33 None
NVO Options Chain 50.65 Call 50.00 7/17 No 0.88 0.98 0.93 +0.55 +144.74% 8,537 23,824 0.40 0.65 13 52 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
PYPL Options Chain 47.37 Call 60.00 8/21 Yes 1.16 1.26 1.18 +0.92 +353.85% 8,487 3,682 0.39 0.29 14 59 None
INTC Options Chain 103.20 Call 80.00 7/17 No 22.80 23.30 21.95 -6.40 -22.58% 8,485 4,817 2.15 1.00 5 55 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
INTC Options Chain 103.20 Call 81.00 7/17 No 21.85 22.30 21.45 -5.72 -21.06% 8,406 482 1.99 0.99 5 55 None
MRVL Options Chain 222.44 Call 280.00 8/21 No 5.60 5.85 5.63 -4.17 -42.56% 8,338 6,476 0.93 0.19 12 62 None
ORCL Options Chain 127.94 Call 138.00 7/17 No 0.79 0.85 0.82 +0.24 +41.38% 8,333 6,666 0.68 0.22 9 70 None
NVDA Options Chain 211.25 Call 240.00 8/21 No 2.50 2.54 2.50 +0.04 +1.63% 8,324 33,161 0.39 0.19 18 63 None
IONQ Options Chain 37.80 Put 36.50 7/17 No 0.57 0.65 0.58 +0.21 +56.76% 8,314 5,153 0.94 -0.33 9 44 None
TSM Options Chain 419.48 Call 420.00 7/17 Yes 8.30 9.15 8.80 -2.73 -23.68% 8,295 7,701 0.72 0.50 20 61
Dividend Stock List
IREN Options Chain 38.36 Put 20.00 7/24 No 0.01 0.06 0.06 +0.03 +100.00% 8,288 2,348 1.82 -0.01 9 42 None
MSFT Options Chain 397.16 Call 397.50 7/17 No 3.70 4.20 3.81 +2.16 +130.91% 8,270 2,702 0.39 0.45 15 72 None
ORCL Options Chain 127.94 Put 130.00 7/17 No 1.35 1.43 1.37 -2.63 -65.75% 8,227 7,534 0.64 -0.33 9 70 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
SOFI Options Chain 17.87 Put 17.50 7/17 No 0.16 0.18 0.18 +0.07 +63.64% 8,192 11,954 0.62 -0.32 10 46 None
MSFT Options Chain 397.16 Put 380.00 7/17 No 0.52 0.57 0.55 -2.85 -83.83% 8,079 15,805 0.42 -0.09 15 72 None
WULF Options Chain 19.37 Call 23.00 7/24 No 0.26 0.32 0.29 -0.01 -3.34% 8,021 7,463 1.06 0.18 2 38 None
SKHY Options Chain 176.46 Call 175.00 7/17 No 8.60 9.00 8.80 -14.44 -62.14% 7,919 760 3 22 None
PYPL Options Chain 47.37 Put 52.00 7/24 No 0.50 0.65 0.58 -9.28 -94.12% 7,919 0 0.53 -0.21 14 59 None
TSM Options Chain 419.48 Call 450.00 7/17 Yes 1.40 1.50 1.50 -0.94 -38.53% 7,854 10,274 0.79 0.11 20 61
Dividend Stock List
WULF Options Chain 19.37 Call 25.00 7/24 No 0.10 0.14 0.12 -0.01 -7.70% 7,834 8,126 1.09 0.08 2 38 None
ONDS Options Chain 7.07 Call 8.00 12/18 Yes 1.45 1.53 1.48 -0.26 -14.95% 7,833 2,387 0.99 0.56 9 38 None
NVDA Options Chain 211.25 Put 195.00 7/17 No 0.09 0.10 0.10 -0.13 -56.53% 7,807 39,923 0.61 -0.03 18 63 None
SNDQ Options Chain 2.68 Call 4.00 8/21 No 0.70 0.80 0.75 +0.20 +36.37% 7,768 1,442 2.77 0.52 3 15 None
SKHY Options Chain 176.46 Put 170.00 7/17 No 5.20 5.70 5.30 +2.00 +60.61% 7,764 3,116 3 22 None
PLTR Options Chain 133.72 Call 140.00 7/24 No 2.04 2.08 2.05 -0.45 -18.00% 7,740 5,649 0.53 0.30 12 53 None
SPCX Options Chain 135.27 Put 140.00 7/17 No 5.90 6.20 5.85 -0.30 -4.88% 7,724 14,640 0.79 -0.71 3 33 None
META Options Chain 679.90 Call 690.00 7/17 No 6.60 6.85 6.81 +3.36 +97.40% 7,703 4,720 0.53 0.37 12 66 None
VOD Options Chain 15.08 Call 20.00 1/21 Yes 0.80 0.90 0.90 -0.05 -5.27% 7,684 5,906 0.30 0.28 11 43 None
TSLA Options Chain 394.46 Put 370.00 7/17 No 0.29 0.31 0.31 -0.25 -44.65% 7,668 7,998 0.52 -0.06 10 58 None
SOFI Options Chain 17.87 Call 20.00 7/31 Yes 0.44 0.46 0.45 -0.22 -32.84% 7,661 107,939 0.78 0.27 10 46 None
IBM Options Chain 211.79 Call 225.00 7/17 No 0.41 0.46 0.44 -2.69 -85.95% 7,639 4,282 0.63 0.10 10 65 None
INTC Options Chain 103.20 Call 104.00 7/17 No 2.46 2.53 2.53 -3.52 -58.19% 7,622 2,875 0.99 0.46 5 55 None
LNG Options Chain 256.10 Call 290.00 8/21 Yes 2.00 2.75 2.35 -1.03 -30.48% 7,579 7,631 0.35 0.17 12 58 None
TSLA Options Chain 394.46 Call 412.50 7/17 No 0.83 0.86 0.85 -0.83 -49.41% 7,548 2,806 0.50 0.13 10 58 None
NFLX Options Chain 73.98 Call 75.00 7/24 Yes 2.90 2.97 2.92 +0.17 +6.19% 7,541 8,213 0.76 0.47 7 56 None
MRVL Options Chain 222.44 Call 320.00 8/21 No 2.50 2.70 2.60 -2.05 -44.09% 7,540 10,092 0.95 0.10 12 62 None
NVDA Options Chain 211.25 Call 212.50 7/27 No 5.80 5.95 5.90 +0.20 +3.51% 7,515 148 0.38 0.52 18 63 None
LNG Options Chain 256.10 Call 310.00 8/21 Yes 0.70 1.55 1.20 -0.18 -13.05% 7,509 7,547 0.39 0.07 12 58 None
NN Options Chain 15.03 Call 22.00 1/15 No 2.30 2.95 2.55 -0.70 -21.54% 7,507 14,186 1.06 0.46 4 18 None
NN Options Chain 15.03 Call 19.00 1/15 No 2.85 3.60 3.20 -3.10 -49.21% 7,501 1 1.05 0.53 4 18 None
IBM Options Chain 211.79 Call 360.00 7/17 No 0.00 0.01 0.01 0.00 0.00% 7,501 8,316 2.28 0.00 10 65 None
TSLA Options Chain 394.46 Put 407.50 7/17 No 14.25 14.55 14.53 +0.73 +5.29% 7,473 2,843 0.51 -0.80 10 58 None
NVDA Options Chain 211.25 Call 250.00 9/18 Yes 4.10 4.20 4.17 +0.02 +0.49% 7,447 45,635 0.42 0.21 18 63 None
PLTR Options Chain 133.72 Put 130.00 7/17 No 0.88 0.89 0.91 -0.52 -36.37% 7,403 12,008 0.58 -0.26 12 53 None
NBIS Options Chain 195.85 Put 180.00 7/24 No 9.85 10.50 10.04 -1.71 -14.56% 7,359 4,865 1.55 -0.30 3 22 None
MSFT Options Chain 397.16 Call 405.00 7/17 No 1.55 1.61 1.58 +0.81 +105.20% 7,307 8,856 0.41 0.23 15 72 None
IREN Options Chain 38.36 Call 44.00 7/17 No 0.10 0.12 0.12 -0.12 -50.00% 7,307 6,608 1.25 0.08 9 42 None
NU Options Chain 13.93 Call 14.00 7/17 No 0.13 0.15 0.15 -0.10 -40.00% 7,275 37,977 0.49 0.42 11 47 None
PLTR Options Chain 133.72 Call 137.00 7/17 No 1.01 1.03 1.00 -0.58 -36.71% 7,265 7,314 0.58 0.29 12 53 None
SPCX Options Chain 135.27 Call 137.00 7/17 No 2.25 2.30 2.29 -1.11 -32.65% 7,261 1,015 0.75 0.43 3 33 None
NVDA Options Chain 211.25 Call 212.50 7/22 No 4.45 4.55 4.45 -0.25 -5.32% 7,236 782 0.38 0.51 18 63 None
ORCL Options Chain 127.94 Call 140.00 8/21 No 7.35 7.60 7.48 +1.43 +23.64% 7,219 3,845 0.61 0.44 9 70 None
ONDS Options Chain 7.07 Put 8.00 12/18 Yes 2.17 2.46 2.36 +0.16 +7.28% 7,218 1,667 0.97 -0.44 9 38 None
SPCX Options Chain 135.27 Call 145.00 7/17 No 0.50 0.60 0.58 -0.57 -49.57% 7,183 7,448 0.82 0.13 3 33 None
HIMS Options Chain 35.15 Call 40.00 7/17 No 0.19 0.22 0.20 +0.09 +81.82% 7,171 11,009 0.96 0.15 5 40 None
NBIS Options Chain 195.85 Put 165.00 7/17 No 0.40 0.70 0.40 -1.00 -71.43% 7,143 8,140 1.62 -0.04 3 22 None
NVDA Options Chain 211.25 Call 210.00 8/21 No 12.40 12.55 12.45 +0.13 +1.06% 7,119 29,265 0.40 0.57 18 63 None
SCHW Options Chain 101.10 Call 110.00 8/21 Yes 1.27 1.41 1.40 +0.32 +29.63% 7,118 1,027 0.29 0.24 14 70 None
PLTR Options Chain 133.72 Call 135.00 7/24 No 3.85 4.00 3.90 -0.50 -11.37% 7,111 1,852 0.54 0.47 12 53 None
TSLA Options Chain 394.46 Call 420.00 7/24 Yes 6.25 6.35 6.28 -0.49 -7.24% 7,094 6,738 0.62 0.28 10 58 None
NVDA Options Chain 211.25 Call 235.00 7/17 No 0.01 0.02 0.01 -0.01 -50.00% 7,091 32,596 0.53 0.00 18 63 None
MARA Options Chain 12.26 Put 8.50 8/28 Yes 0.18 0.36 0.23 -0.05 -17.86% 7,058 3 1.01 -0.11 4 41 None
RKT Options Chain 14.30 Call 18.00 3/19 Yes 1.92 2.29 1.99 +0.09 +4.74% 7,030 1,565 0.64 0.46 6 55 None
NKE Options Chain 42.82 Call 50.00 8/21 No 0.21 0.23 0.22 -0.05 -18.52% 7,023 27,002 0.35 0.10 14 59 None
RKT Options Chain 14.30 Call 19.20 1/15 Yes 1.21 1.46 1.25 0.00 0.00% 7,017 6,226 0.63 0.37 6 55 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
NVDA Options Chain 211.25 Put 180.00 7/24 No 0.15 0.16 0.15 -0.06 -28.58% 6,982 16,854 0.54 -0.01 18 63 None
TSLA Options Chain 394.46 Call 430.00 7/17 No 0.14 0.15 0.14 -0.23 -62.17% 6,978 32,423 0.58 0.03 10 58 None
MRVL Options Chain 222.44 Put 175.00 7/17 No 0.25 0.30 0.27 -0.04 -12.91% 6,948 8,013 1.26 -0.05 12 62 None
IBM Options Chain 211.79 Call 215.00 7/17 No 1.98 2.05 2.02 -4.98 -71.15% 6,916 1,301 0.56 0.35 10 65 None
SNXX Options Chain 19.30 Call 30.00 7/17 No 0.00 0.05 0.02 -0.38 -95.00% 6,907 5,527 2.99 0.02 3 18 None
NOK Options Chain 11.21 Call 13.00 7/31 Yes 0.26 0.30 0.30 -0.12 -28.58% 6,903 7,939 0.89 0.25 13 44 None
PLTR Options Chain 133.72 Call 130.00 7/24 No 6.55 6.70 6.55 -0.60 -8.40% 6,901 2,605 0.55 0.64 12 53 None
NFLX Options Chain 73.98 Call 80.00 8/21 Yes 2.34 2.39 2.33 +0.08 +3.56% 6,896 16,239 0.49 0.33 7 56 None
SOFI Options Chain 17.87 Call 18.00 8/21 Yes 1.53 1.55 1.54 -0.37 -19.38% 6,894 12,228 0.69 0.53 10 46 None
MSFT Options Chain 397.16 Call 420.00 7/17 No 0.19 0.20 0.19 0.00 0.00% 6,882 17,048 0.44 0.04 15 72 None
PURR Options Chain 7.61 Put 7.00 8/21 No 0.60 0.70 0.63 -0.11 -14.87% 6,841 5,668 1.02 -0.33 3 16 None
SKHY Options Chain 176.46 Put 165.00 7/17 No 3.70 4.00 3.80 +1.20 +46.16% 6,808 1,025 3 22 None
MU Options Chain 896.10 Put 850.00 7/17 No 9.00 9.70 9.40 +5.15 +121.18% 6,782 6,415 1.12 -0.20 13 68 None
MSFT Options Chain 397.16 Call 400.00 7/24 No 7.85 8.05 7.84 +3.39 +76.18% 6,764 6,773 0.39 0.45 15 72 None
MSFT Options Chain 397.16 Call 402.50 7/17 No 2.12 2.24 2.12 +1.14 +116.33% 6,759 3,101 0.40 0.30 15 72 None
LCID Options Chain 5.85 Put 5.00 7/17 No 0.06 0.08 0.07 -0.54 -88.53% 6,758 13,407 2.15 -0.06 6 27 None
NFLX Options Chain 73.98 Put 70.00 7/24 Yes 1.83 1.87 1.87 +0.21 +12.66% 6,751 2,542 0.75 -0.31 7 56 None
RIVN Options Chain 17.50 Put 18.00 7/17 No 0.49 0.53 0.50 -0.32 -39.03% 6,727 4,729 0.76 -0.57 6 34 None
MU Options Chain 896.10 Call 910.00 7/17 No 24.30 26.60 25.30 -58.55 -69.83% 6,707 1,499 1.05 0.51 13 68 None
WFC Options Chain 87.51 Put 87.00 7/17 Yes 0.60 0.70 0.64 -1.42 -68.94% 6,692 2,511 0.34 -0.40 13 73 None
TSLA Options Chain 394.46 Call 420.00 7/20 No 0.90 0.92 0.90 -0.53 -37.07% 6,690 4,107 0.41 0.10 10 58 None
TSM Options Chain 419.48 Call 460.00 7/17 Yes 0.66 0.75 0.71 -0.57 -44.54% 6,658 10,367 0.80 0.06 20 61
Dividend Stock List
SPCX Options Chain 135.27 Call 138.00 7/17 No 1.90 1.95 1.92 -1.08 -36.00% 6,654 1,483 0.75 0.38 3 33 None
LAES Options Chain 2.65 Call 2.50 7/17 No 0.17 0.32 0.19 -0.06 -24.00% 6,635 22,041 0.98 0.78 8 18 None
SNDK Options Chain 1,767.00 Call 1,800.00 7/17 No 12.60 14.00 13.20 -58.00 -81.47% 6,617 1,305 1.39 0.15 3 22 None
MRVL Options Chain 222.44 Put 165.00 10/16 Yes 16.50 18.35 17.30 +3.90 +29.11% 6,608 397 0.95 -0.23 12 62 None
PLTR Options Chain 133.72 Call 138.00 7/17 No 0.76 0.79 0.76 -0.54 -41.54% 6,579 4,091 0.58 0.23 12 53 None
SMCI Options Chain 26.89 Call 29.50 7/17 No 0.08 0.09 0.09 -0.23 -71.88% 6,579 40,019 0.94 0.10 14 54 None
PLTR Options Chain 133.72 Put 133.00 7/17 No 1.89 1.92 1.92 -0.63 -24.71% 6,572 1,715 0.57 -0.45 12 53 None
UNH Options Chain 418.52 Put 400.00 7/17 Yes 5.55 6.00 5.80 +1.68 +40.78% 6,546 1,933 1.09 -0.27 9 58 None
NVDA Options Chain 211.25 Call 220.00 7/31 No 4.15 4.20 4.20 +0.10 +2.44% 6,530 18,948 0.40 0.36 18 63 None
INTC Options Chain 103.20 Call 103.00 7/17 No 2.90 3.00 3.00 -4.18 -58.22% 6,503 210 1.00 0.51 5 55 None
PLTR Options Chain 133.72 Call 130.00 7/31 No 7.85 8.25 8.37 -0.20 -2.34% 6,494 3,373 0.54 0.62 12 53 None
NVDA Options Chain 211.25 Put 197.50 7/17 No 0.13 0.14 0.13 -0.19 -59.38% 6,488 20,670 0.56 -0.05 18 63 None
SNDK Options Chain 1,767.00 Call 1,700.00 7/17 No 33.50 35.00 34.51 -88.96 -72.05% 6,487 998 1.41 0.33 3 22 None
NBIS Options Chain 195.85 Put 130.00 7/24 No 1.12 1.42 1.34 -0.15 -10.07% 6,472 5,036 1.80 -0.05 3 22 None
PBR Options Chain 17.92 Call 24.00 8/21 Yes 0.02 0.03 0.02 -0.01 -33.34% 6,450 15,673 0.46 0.03 16 52 None
NVO Options Chain 50.65 Call 60.00 8/21 Yes 0.56 0.58 0.57 +0.18 +46.16% 6,450 4,161 0.49 0.15 13 52 None
MARA Options Chain 12.26 Call 16.00 8/07 Yes 0.16 0.30 0.23 -0.01 -4.17% 6,445 607 0.95 0.16 4 41 None
KR Options Chain 56.66 Call 59.00 7/24 No 0.23 0.39 0.31 -0.66 -68.05% 6,415 66 0.28 0.21 10 55 None
RDW Options Chain 9.74 Put 8.00 7/31 No 0.15 0.20 0.18 +0.07 +63.64% 6,398 8,670 0.88 -0.17 5 35 None
MSFT Options Chain 397.16 Call 500.00 8/21 Yes 1.92 1.99 1.95 +0.55 +39.29% 6,396 138,670 0.48 0.07 15 72 None
TSLA Options Chain 394.46 Put 415.00 7/17 No 20.85 21.25 21.20 +1.44 +7.29% 6,390 4,272 0.56 -0.90 10 58 None
KR Options Chain 56.66 Call 58.00 7/24 No 0.42 0.62 0.49 -1.06 -68.39% 6,388 85 0.30 0.30 10 55 None
MSFT Options Chain 397.16 Call 430.00 7/17 No 0.05 0.06 0.06 -0.04 -40.00% 6,385 16,353 0.52 0.01 15 72 None
IBM Options Chain 211.79 Put 205.00 7/17 No 1.00 1.08 1.05 -0.31 -22.80% 6,372 2,950 0.54 -0.21 10 65 None
NVDA Options Chain 211.25 Call 225.00 7/31 No 2.69 2.74 2.72 +0.02 +0.75% 6,362 14,394 0.40 0.26 18 63 None
TSLA Options Chain 394.46 Call 410.00 7/20 No 2.08 2.14 2.09 -1.01 -32.59% 6,351 3,576 0.39 0.21 10 58 None
UBER Options Chain 72.67 Call 75.00 7/17 No 0.23 0.27 0.25 +0.03 +13.64% 6,343 11,282 0.46 0.19 10 63 None
SPCX Options Chain 135.27 Put 137.00 7/17 No 3.90 4.10 3.90 -0.37 -8.67% 6,324 1,322 0.78 -0.57 3 33 None
PYPL Options Chain 47.37 Call 55.00 7/24 No 1.92 2.04 2.00 +1.87 +1,438.47% 6,322 359 0.48 0.56 14 59 None
PYPL Options Chain 47.37 Call 50.00 9/18 Yes 6.75 7.25 7.00 +4.62 +194.12% 6,282 8,964 0.37 0.76 14 59 None
KR Options Chain 56.66 Call 62.00 7/17 No 0.00 0.06 0.06 0.00 0.00% 6,282 7,270 0.75 0.01 10 55 None
KR Options Chain 56.66 Call 63.00 7/17 No 0.00 0.21 0.08 +0.05 +166.67% 6,274 6,366 1.12 0.00 10 55 None
ZETA Options Chain 22.41 Call 25.00 9/18 Yes 2.08 2.16 2.15 -0.09 -4.02% 6,264 8,115 0.80 0.45 10 43 None
TSLA Options Chain 394.46 Call 387.50 7/17 No 9.55 9.80 9.62 -2.39 -19.90% 6,260 1,049 0.46 0.72 10 58 None
ORCL Options Chain 127.94 Call 130.00 7/17 No 3.90 4.10 4.00 +1.72 +75.44% 6,242 2,614 0.63 0.67 9 70 None
ROST Options Chain 220.93 Put 210.00 7/17 No 0.00 0.45 0.10 -0.25 -71.43% 6,241 6,872 0.73 -0.03 12 58 None
ORCL Options Chain 127.94 Call 133.00 7/31 No 6.50 6.85 6.69 +1.62 +31.96% 6,194 202 0.61 0.52 9 70 None
TSM Options Chain 419.48 Call 440.00 8/21 Yes 19.05 20.45 19.40 -1.60 -7.62% 6,194 3,843 0.51 0.42 20 61
Dividend Stock List
RIVN Options Chain 17.50 Call 18.50 7/17 No 0.14 0.16 0.16 -0.02 -11.12% 6,190 3,106 0.77 0.26 6 34 None
LAES Options Chain 2.65 Call 2.50 7/24 No 0.13 0.30 0.25 -0.05 -16.67% 6,181 10,509 1.37 0.66 8 18 None
OPEN Options Chain 4.70 Call 5.50 7/24 No 0.06 0.07 0.07 +0.03 +75.00% 6,135 4,623 0.97 0.17 5 31 None
PURR Options Chain 7.61 Call 8.00 8/21 No 0.80 0.90 0.84 +0.06 +7.70% 6,133 1,130 1.02 0.51 3 16 None
NVDA Options Chain 211.25 Put 205.00 7/27 No 2.70 2.89 2.76 -0.30 -9.81% 6,121 62 0.39 -0.29 18 63 None
NFLX Options Chain 73.98 Call 74.00 7/17 Yes 3.10 3.20 3.14 +0.39 +14.19% 6,106 12,349 1.52 0.51 7 56 None
PYPL Options Chain 47.37 Put 55.00 7/17 No 0.70 0.73 0.73 -6.60 -90.05% 6,104 4 0.57 -0.41 14 59 None
TSLA Options Chain 394.46 Call 405.00 7/20 No 3.15 3.25 3.20 -1.20 -27.28% 6,089 1,879 0.38 0.30 10 58 None
TSLA Options Chain 394.46 Call 410.00 7/31 Yes 11.70 11.90 11.75 -0.72 -5.78% 6,063 1,910 0.54 0.39 10 58 None
SMCI Options Chain 26.89 Call 28.00 7/17 No 0.30 0.32 0.31 -0.46 -59.74% 6,049 4,121 0.91 0.29 14 54 None
TSLA Options Chain 394.46 Put 330.00 7/20 No 0.06 0.11 0.10 -0.05 -33.34% 6,038 182 0.65 0.00 10 58 None
INTC Options Chain 103.20 Call 107.00 7/17 No 1.42 1.49 1.43 -2.77 -65.96% 6,033 3,151 0.99 0.31 5 55 None
META Options Chain 679.90 Call 670.00 7/17 No 16.65 17.25 17.10 +8.25 +93.22% 6,028 3,746 0.53 0.67 12 66 None
NOK Options Chain 11.21 Call 12.00 7/24 Yes 0.39 0.43 0.40 -0.22 -35.49% 6,023 6,491 0.99 0.37 13 44 None
PYPL Options Chain 47.37 Call 100.00 1/15 Yes 0.04 0.06 0.05 -0.06 -54.55% 6,009 47,348 0.34 0.00 14 59 None
ORCL Options Chain 127.94 Call 150.00 7/17 No 0.06 0.08 0.08 -0.03 -27.28% 6,005 16,887 0.83 0.02 9 70 None
MRVL Options Chain 222.44 Call 280.00 10/16 Yes 17.80 18.00 17.95 -6.60 -26.89% 6,000 1,176 0.93 0.35 12 62 None
PLTR Options Chain 133.72 Put 134.00 7/17 No 2.36 2.40 2.42 -0.63 -20.66% 5,987 1,070 0.56 -0.52 12 53 None
SNXX Options Chain 19.30 Call 20.00 7/17 No 1.20 1.35 1.31 -3.00 -69.61% 5,975 533 2.52 0.50 3 18 None
SMCI Options Chain 26.89 Call 27.50 7/24 No 1.14 1.24 1.20 -0.41 -25.47% 5,974 482 0.87 0.46 14 54 None
NBIS Options Chain 195.85 Put 130.00 7/17 No 0.00 0.08 0.09 0.00 0.00% 5,957 8,872 2.43 0.00 3 22 None
PYPL Options Chain 47.37 Call 47.50 7/17 No 7.95 8.10 8.15 +7.42 +1,016.44% 5,950 13,539 1.74 1.00 14 59 None
NVDA Options Chain 211.25 Put 210.00 7/27 No 4.40 4.65 4.90 -0.10 -2.00% 5,914 181 0.38 -0.41 18 63 None
MU Options Chain 896.10 Call 1,050.00 7/17 No 0.97 1.25 0.97 -12.23 -92.66% 5,912 4,459 1.12 0.05 13 68 None
NBIS Options Chain 195.85 Put 165.00 7/24 No 5.90 7.00 6.45 -0.65 -9.16% 5,903 8,071 1.67 -0.20 3 22 None
MSFT Options Chain 397.16 Put 390.00 7/17 No 2.13 2.50 2.50 -5.53 -68.87% 5,898 8,588 0.41 -0.30 15 72 None
PDD Options Chain 83.91 Call 185.00 1/21 Yes 2.47 4.25 3.05 +0.25 +8.93% 5,892 5,403 0.46 0.14 15 25 None
IBM Options Chain 211.79 Put 215.00 7/17 No 5.45 5.85 5.80 +1.01 +21.09% 5,884 5,212 0.58 -0.65 10 65 None
VZ Options Chain 42.48 Call 48.00 9/18 Yes 0.44 0.56 0.47 +0.02 +4.45% 5,870 1,910 0.27 0.19 13 73 None
WULF Options Chain 19.37 Call 25.00 9/18 Yes 1.47 1.86 1.72 +0.03 +1.78% 5,869 2,258 1.05 0.37 2 38 None
SKHY Options Chain 176.46 Call 170.00 7/17 No 11.60 12.00 11.82 -15.18 -56.23% 5,841 641 3 22 None
NFLX Options Chain 73.98 Call 90.00 7/17 Yes 0.17 0.18 0.18 +0.05 +38.47% 5,834 56,984 1.59 0.05 7 56 None
MU Options Chain 896.10 Put 815.00 7/17 No 3.85 4.60 4.21 +1.81 +75.42% 5,827 15,579 1.19 -0.11 13 68 None
SPCX Options Chain 135.27 Put 125.00 7/31 No 3.60 3.80 3.70 -0.16 -4.15% 5,808 1,842 0.72 -0.27 3 33 None
NVDA Options Chain 211.25 Call 240.00 7/24 No 0.19 0.20 0.19 -0.02 -9.53% 5,796 7,045 0.42 0.03 18 63 None
SKHY Options Chain 176.46 Put 180.00 7/17 No 9.70 10.30 10.00 +3.95 +65.29% 5,784 3,000 3 22 None
MRVL Options Chain 222.44 Call 250.00 7/24 No 1.50 1.69 1.54 -3.57 -69.87% 5,783 1,573 0.95 0.11 12 62 None
SKHY Options Chain 176.46 Put 175.00 7/17 No 7.10 7.50 7.50 +2.80 +59.58% 5,775 1,485 3 22 None
QUBT Options Chain 8.32 Put 10.00 7/17 No 1.82 2.15 2.01 +0.27 +15.52% 5,741 5,842 3.04 -1.00 10 35 None
MRVL Options Chain 222.44 Call 210.00 7/17 No 4.50 4.75 4.56 -12.63 -73.48% 5,723 3,318 1.02 0.42 12 62 None
SPCX Options Chain 135.27 Put 130.00 7/24 No 3.30 3.40 3.30 -0.30 -8.34% 5,722 3,187 0.68 -0.32 3 33 None
INTC Options Chain 103.20 Call 108.00 7/17 No 1.17 1.22 1.19 -2.51 -67.84% 5,714 2,494 0.99 0.27 5 55 None
OPEN Options Chain 4.70 Call 5.00 7/24 No 0.15 0.18 0.17 +0.05 +41.67% 5,682 5,573 0.89 0.38 5 31 None
QUBT Options Chain 8.32 Call 10.00 8/21 Yes 0.40 0.45 0.43 -0.09 -17.31% 5,639 3,309 1.02 0.32 10 35 None
SPCX Options Chain 135.27 Put 125.00 7/17 No 0.35 0.40 0.37 -0.18 -32.73% 5,633 8,942 0.83 -0.10 3 33 None
NOW Options Chain 104.85 Call 110.00 7/17 No 0.48 0.51 0.50 -0.41 -45.06% 5,633 13,539 0.68 0.18 10 56 None
NVDA Options Chain 211.25 Call 230.00 7/24 No 0.67 0.68 0.67 -0.07 -9.46% 5,622 10,171 0.40 0.11 18 63 None
IBM Options Chain 211.79 Put 275.00 7/17 No 61.80 64.30 63.27 +6.12 +10.71% 5,621 2,235 2.38 -1.00 10 65 None
RIVN Options Chain 17.50 Call 18.00 9/18 Yes 2.10 2.20 2.30 +0.47 +25.69% 5,615 18,175 0.73 0.56 6 34 None
JBLU Options Chain 5.56 Call 6.00 8/21 Yes 0.27 0.31 0.30 +0.08 +36.37% 5,615 1,649 0.64 0.40 7 26 None
IBM Options Chain 211.79 Put 210.00 7/17 No 2.67 2.81 2.75 +0.06 +2.23% 5,608 4,003 0.55 -0.42 10 65 None
QUBT Options Chain 8.32 Call 10.00 7/17 No 0.00 0.01 0.01 0.00 0.00% 5,596 6,753 1.53 0.00 10 35 None
TSM Options Chain 419.48 Put 380.00 7/17 Yes 0.25 0.30 0.30 -0.37 -55.23% 5,587 12,011 0.72 -0.03 20 61
Dividend Stock List
IBM Options Chain 211.79 Put 200.00 7/17 No 0.31 0.35 0.33 -0.35 -51.48% 5,576 5,269 0.55 -0.09 10 65 None
WULF Options Chain 19.37 Call 20.00 9/18 Yes 3.05 3.35 3.15 +0.04 +1.29% 5,574 686 1.05 0.57 2 38 None
QUBT Options Chain 8.32 Put 10.00 8/21 Yes 2.28 2.50 2.43 +0.16 +7.05% 5,564 10,405 1.01 -0.68 10 35 None
PFE Options Chain 24.25 Call 25.00 7/17 No 0.08 0.10 0.09 +0.06 +200.00% 5,560 26,187 0.22 0.35 8 64 None
NVDA Options Chain 211.25 Put 195.00 7/22 No 0.40 0.43 0.43 -0.21 -32.82% 5,559 564 0.43 -0.08 18 63 None
NFLX Options Chain 73.98 Call 84.00 7/17 Yes 0.53 0.55 0.55 +0.13 +30.96% 5,548 7,832 1.53 0.14 7 56 None
TSLA Options Chain 394.46 Call 415.00 7/20 No 1.36 1.40 1.40 -0.70 -33.34% 5,510 3,939 0.40 0.15 10 58 None
SMCI Options Chain 26.89 Call 29.50 7/24 No 0.53 0.60 0.57 -0.27 -32.15% 5,509 473 0.86 0.27 14 54 None
TSM Options Chain 419.48 Call 670.00 6/17 Yes 24.80 26.55 25.50 -3.15 -11.00% 5,509 6,483 0.51 0.26 20 61
Dividend Stock List
NVTS Options Chain 13.26 Call 14.00 7/17 No 0.21 0.28 0.25 -0.01 -3.85% 5,502 2,416 1.31 0.33 6 35 None
NOK Options Chain 11.21 Call 14.00 7/24 Yes 0.08 0.10 0.10 -0.05 -33.34% 5,501 6,651 1.05 0.11 13 44 None
SMCI Options Chain 26.89 Call 31.50 7/17 No 0.02 0.03 0.03 -0.06 -66.67% 5,498 39,015 1.11 0.02 14 54 None
MRVL Options Chain 222.44 Put 160.00 10/16 Yes 13.80 16.50 15.41 +3.26 +26.84% 5,492 1,086 0.94 -0.21 12 62 None
JPM Options Chain 347.31 Call 350.00 7/17 No 1.23 1.49 1.33 +0.23 +20.91% 5,478 5,544 0.25 0.33 11 77 None
TSLA Options Chain 394.46 Call 417.50 7/17 No 0.47 0.50 0.49 -0.59 -54.63% 5,477 5,083 0.52 0.08 10 58 None
TSLA Options Chain 394.46 Call 402.50 7/20 No 3.85 3.95 3.90 -1.40 -26.42% 5,470 1,468 0.38 0.34 10 58 None
SLS Options Chain 13.45 Put 10.00 7/17 No 0.00 0.10 0.08 +0.01 +14.29% 5,452 15,454 2.57 -0.03 8 34 None
NFLX Options Chain 73.98 Call 82.00 7/17 Yes 0.79 0.81 0.80 +0.17 +26.99% 5,442 10,390 1.52 0.19 7 56 None
INTC Options Chain 103.20 Put 95.00 7/17 No 0.52 0.56 0.55 +0.10 +22.23% 5,442 14,637 1.01 -0.14 5 55 None
HOOD Options Chain 113.45 Call 120.00 7/24 No 2.96 3.10 3.05 +0.26 +9.32% 5,438 5,872 0.68 0.38 10 54 None
SKHY Options Chain 176.46 Put 125.00 7/17 No 0.30 0.35 0.30 +0.16 +114.29% 5,426 2,775 3 22 None
SOFI Options Chain 17.87 Put 18.50 7/17 No 0.72 0.76 0.73 +0.32 +78.05% 5,414 9,460 0.65 -0.75 10 46 None
SPCX Options Chain 135.27 Call 145.00 7/31 No 4.20 4.30 4.31 -0.91 -17.44% 5,412 1,252 0.70 0.35 3 33 None
NVDA Options Chain 211.25 Call 195.00 7/17 No 17.60 17.75 17.65 +0.40 +2.32% 5,406 19,688 0.67 0.97 18 63 None
VRT Options Chain 304.95 Put 210.00 8/28 Yes 2.09 4.55 3.59 % 5,404 0 0.83 -0.07 9 56 None
NFLX Options Chain 73.98 Call 78.00 7/17 Yes 1.66 1.67 1.67 +0.30 +21.90% 5,401 11,443 1.53 0.32 7 56 None
INTC Options Chain 103.20 Call 100.00 7/17 No 4.55 4.80 4.76 -4.75 -49.95% 5,393 7,076 1.02 0.67 5 55 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
SLS Options Chain 13.45 Call 15.00 8/21 Yes 2.70 2.75 2.70 -0.50 -15.63% 5,380 4,497 2.25 0.53 8 34 None
WULF Options Chain 19.37 Put 16.00 9/18 Yes 1.58 1.72 1.59 -0.03 -1.86% 5,371 1,833 1.07 -0.25 2 38 None
SLS Options Chain 13.45 Call 10.00 7/17 No 2.70 2.95 2.95 -0.50 -14.50% 5,369 23,746 4.12 0.97 8 34 None
PLTR Options Chain 133.72 Call 133.00 7/17 No 2.67 2.70 2.66 -0.69 -20.60% 5,358 5,737 0.58 0.55 12 53 None
TSM Options Chain 419.48 Call 470.00 7/17 Yes 0.32 0.39 0.39 -0.33 -45.84% 5,350 12,928 0.84 0.03 20 61
Dividend Stock List
NBIS Options Chain 195.85 Call 220.00 7/24 No 9.30 11.50 9.96 +1.46 +17.18% 5,346 8,657 1.44 0.37 3 22 None
TSLA Options Chain 394.46 Put 382.50 7/17 No 1.44 1.51 1.46 -0.47 -24.36% 5,332 1,589 0.48 -0.18 10 58 None
WULF Options Chain 19.37 Call 19.00 7/17 No 0.85 0.93 0.90 -0.16 -15.10% 5,330 9,795 1.17 0.62 2 38 None
VLO Options Chain 292.66 Call 320.00 8/21 Yes 7.00 7.60 7.25 -2.04 -21.96% 5,325 5,262 0.46 0.30 12 72 None
TSLA Options Chain 394.46 Put 412.50 7/17 No 18.60 19.00 17.97 +0.62 +3.58% 5,324 432 0.53 -0.87 10 58 None
NVDA Options Chain 211.25 Put 205.00 7/20 No 1.02 1.06 1.04 -0.49 -32.03% 5,309 972 0.37 -0.22 18 63 None
TSLA Options Chain 394.46 Call 422.50 7/17 No 0.28 0.29 0.28 -0.42 -60.00% 5,308 5,053 0.53 0.05 10 58 None
PLTR Options Chain 133.72 Call 155.00 7/24 No 0.24 0.26 0.26 -0.09 -25.72% 5,304 5,946 0.57 0.04 12 53 None
TSM Options Chain 419.48 Call 400.00 7/17 Yes 21.35 22.75 22.27 -2.71 -10.85% 5,303 15,966 0.70 0.83 20 61
Dividend Stock List
NVDA Options Chain 211.25 Call 180.00 7/24 No 32.75 33.00 30.82 -1.27 -3.96% 5,294 8,560 0.55 0.99 18 63 None
TSM Options Chain 419.48 Put 400.00 7/17 Yes 1.94 2.10 2.00 -1.20 -37.50% 5,285 13,728 0.69 -0.17 20 61
Dividend Stock List
HIMS Options Chain 35.15 Call 39.00 7/17 No 0.34 0.40 0.39 +0.21 +116.67% 5,281 4,160 0.94 0.25 5 40 None
SKHY Options Chain 176.46 Put 140.00 7/17 No 0.70 0.80 0.75 +0.33 +78.58% 5,259 4,781 3 22 None
NBIS Options Chain 195.85 Put 172.50 7/17 No 0.89 1.14 1.15 -1.55 -57.41% 5,248 7,874 1.53 -0.09 3 22 None
SLS Options Chain 13.45 Put 15.00 8/21 Yes 4.60 5.80 5.20 -0.05 -0.96% 5,200 13 2.25 -0.47 8 34 None
TSM Options Chain 419.48 Call 400.00 8/21 Yes 38.80 39.85 39.30 -1.10 -2.73% 5,198 11,397 0.53 0.66 20 61
Dividend Stock List
SOFI Options Chain 17.87 Call 18.50 7/24 No 0.38 0.41 0.38 -0.39 -50.65% 5,187 4,467 0.58 0.37 10 46 None
TSLA Options Chain 394.46 Put 365.00 7/17 No 0.17 0.18 0.17 -0.18 -51.43% 5,179 3,807 0.56 -0.04 10 58 None
SNDK Options Chain 1,767.00 Put 1,500.00 7/17 No 26.90 28.00 28.00 +11.40 +68.68% 5,167 4,322 1.54 -0.24 3 22 None
MU Options Chain 896.10 Call 1,100.00 7/17 No 0.40 0.53 0.41 -4.90 -92.28% 5,167 7,793 1.19 0.02 13 68 None
PYPL Options Chain 47.37 Call 42.50 1/15 Yes 12.75 14.95 14.36 +6.14 +74.70% 5,163 8,901 0.44 0.86 14 59 None
INTC Options Chain 103.20 Call 150.00 8/21 Yes 2.05 2.19 2.19 -0.81 -27.00% 5,157 21,022 0.97 0.15 5 55 None
MU Options Chain 896.10 Put 610.00 7/20 No 0.30 0.54 0.41 +0.06 +17.15% 5,147 93 1.45 0.00 13 68 None
MSTR Options Chain 97.58 Call 99.00 7/17 No 1.96 2.12 2.03 -0.82 -28.78% 5,138 31,887 0.94 0.42 5 58 None
NIO Options Chain 5.06 Call 5.00 7/17 No 0.11 0.12 0.11 0.00 0.00% 5,135 20,180 0.61 0.60 9 31 None
NOW Options Chain 104.85 Call 120.00 7/17 No 0.05 0.06 0.06 -0.05 -45.46% 5,135 22,469 0.89 0.01 10 56 None
OPEN Options Chain 4.70 Call 5.50 7/17 No 0.01 0.02 0.02 +0.01 +100.00% 5,128 27,171 1.32 0.04 5 31 None
SGML Options Chain 11.99 Call 12.00 8/21 Yes 1.10 1.30 1.30 -0.17 -11.57% 5,124 688 1.00 0.50 8 37 None
NVDA Options Chain 211.25 Put 220.00 7/17 No 7.90 8.00 7.89 -1.16 -12.82% 5,123 13,355 0.43 -0.86 18 63 None
UBER Options Chain 72.67 Put 65.00 8/21 Yes 1.16 1.29 1.22 -0.07 -5.43% 5,119 5,578 0.46 -0.19 10 63 None
MRVL Options Chain 222.44 Call 290.00 10/16 Yes 16.00 16.75 16.10 -5.90 -26.82% 5,115 1,040 0.94 0.32 12 62 None
HOOD Options Chain 113.45 Call 125.00 7/24 No 1.65 1.71 1.71 +0.09 +5.56% 5,111 5,712 0.68 0.24 10 54 None
ORCL Options Chain 127.94 Call 137.00 7/17 No 0.97 1.06 1.02 +0.30 +41.67% 5,108 2,056 0.66 0.26 9 70 None
MRVL Options Chain 222.44 Put 150.00 7/17 No 0.03 0.05 0.05 -0.02 -28.58% 5,099 15,811 1.70 0.00 12 62 None
XPEV Options Chain 13.78 Call 14.50 7/17 No 0.05 0.08 0.06 +0.02 +50.00% 5,091 2,167 0.67 0.21 12 41 None
NVDA Options Chain 211.25 Call 260.00 9/18 Yes 2.80 2.85 2.84 +0.03 +1.07% 5,086 26,778 0.42 0.15 18 63 None
NFLX Options Chain 73.98 Call 77.00 7/17 Yes 1.96 1.98 1.96 +0.30 +18.08% 5,082 8,407 1.52 0.37 7 56 None
MRVL Options Chain 222.44 Put 155.00 9/18 Yes 9.95 10.45 10.20 +2.70 +36.00% 5,070 1,067 0.98 -0.18 12 62 None
NOK Options Chain 11.21 Put 10.50 7/31 Yes 0.48 0.54 0.50 +0.10 +25.00% 5,054 869 0.91 -0.33 13 44 None
NOK Options Chain 11.21 Call 22.00 9/18 Yes 0.12 0.13 0.12 -0.03 -20.00% 5,052 33,982 0.95 0.08 13 44 None
SOFI Options Chain 17.87 Call 19.00 7/24 No 0.25 0.26 0.25 -0.29 -53.71% 5,051 7,378 0.58 0.27 10 46 None
OI Options Chain 9.39 Call 10.00 12/18 Yes 0.90 1.50 1.32 +0.32 +32.00% 5,050 28,493 0.68 0.53 6 38 None
TSLA Options Chain 394.46 Put 375.00 7/17 No 0.55 0.58 0.57 -0.33 -36.67% 5,045 6,330 0.51 -0.09 10 58 None
MU Options Chain 896.10 Call 1,200.00 7/17 No 0.10 0.11 0.12 -0.68 -85.00% 5,044 14,062 1.41 0.00 13 68 None
NVDA Options Chain 211.25 Call 205.00 7/20 No 8.50 8.70 8.55 +0.08 +0.95% 5,044 3,871 0.38 0.78 18 63 None
INFY Options Chain 11.09 Call 13.00 8/21 Yes 0.15 0.25 0.20 -0.02 -9.10% 5,042 15,389 0.56 0.20 13 45 None
PLTR Options Chain 133.72 Put 125.00 7/17 No 0.20 0.21 0.21 -0.23 -52.28% 5,035 14,136 0.63 -0.08 12 53 None
OXY Options Chain 53.73 Call 55.00 7/17 No 0.20 0.24 0.22 -0.44 -66.67% 5,020 15,305 0.41 0.24 9 53 None
NFLX Options Chain 73.98 Call 100.00 7/17 Yes 0.04 0.05 0.05 +0.02 +66.67% 5,016 45,553 1.82 0.01 7 56 None
MSFT Options Chain 397.16 Put 395.00 7/17 No 4.20 4.40 4.35 -7.36 -62.86% 5,015 2,848 0.41 -0.47 15 72 None
MRVL Options Chain 222.44 Put 180.00 7/17 No 0.40 0.48 0.48 +0.07 +17.08% 5,011 6,490 1.19 -0.07 12 62 None
SPCX Options Chain 135.27 Call 225.00 3/19 No 10.70 11.80 11.60 -0.90 -7.20% 5,007 102 0.72 0.29 3 33 None
PDD Options Chain 83.91 Call 130.00 6/17 Yes 3.70 4.05 3.70 -0.90 -19.57% 5,004 1,022 0.41 0.25 15 25 None
SPCX Options Chain 135.27 Call 140.00 7/24 No 3.70 3.90 3.80 -1.00 -20.84% 5,003 2,160 0.67 0.39 3 33 None
SPCX Options Chain 135.27 Put 120.00 3/19 No 21.30 22.70 22.20 +0.20 +0.91% 5,002 2,649 0.73 -0.31 3 33 None
SNDK Options Chain 1,767.00 Call 1,650.00 7/17 No 52.00 54.60 52.52 -102.48 -66.12% 5,002 361 1.43 0.44 3 22 None
INFY Options Chain 11.09 Put 13.00 8/21 Yes 2.05 2.45 2.45 +0.25 +11.37% 5,002 24,115 0.61 -0.80 13 45 None
LCID Options Chain 5.85 Call 6.50 7/17 No 0.08 0.09 0.08 +0.05 +166.67% 5,001 2,488 1.54 0.25 6 27 None