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
TSLA Options Chain 416.99 Call 420.00 7/08 No 6.35 6.45 6.41 +4.91 +327.34% 45,771 3,684 0.53 0.50 10 58 None
TSLA Options Chain 416.99 Call 420.00 7/10 No 8.70 9.00 8.89 +6.53 +276.70% 30,024 12,425 0.51 0.51 10 58 None
TSLA Options Chain 416.99 Call 415.00 7/08 No 9.10 9.40 9.20 +7.17 +353.21% 28,574 1,281 0.54 0.62 10 58 None
TSLA Options Chain 416.99 Call 400.00 7/08 No 20.40 21.35 20.88 +15.30 +274.20% 25,657 2,347 0.58 0.89 10 58 None
TSLA Options Chain 416.99 Call 400.00 7/10 No 22.05 23.00 22.36 +15.11 +208.42% 24,417 10,048 0.54 0.81 10 58 None
TSLA Options Chain 416.99 Call 410.00 7/08 No 12.35 12.80 12.50 +9.57 +326.63% 22,976 1,458 0.55 0.73 10 58 None
WULF Options Chain 22.34 Call 25.00 7/10 No 0.35 0.38 0.39 +0.07 +21.88% 22,874 34,822 1.33 0.23 2 39 None
TSLA Options Chain 416.99 Call 417.50 7/08 No 7.55 7.85 7.63 +5.83 +323.89% 21,274 616 0.53 0.56 10 58 None
TSLA Options Chain 416.99 Put 410.00 7/08 No 2.75 2.81 2.84 -16.11 -85.02% 20,485 794 0.53 -0.27 10 58 None
TSLA Options Chain 416.99 Call 405.00 7/08 No 16.05 17.00 16.55 +12.40 +298.80% 19,816 1,807 0.56 0.82 10 58 None
UBER Options Chain 72.58 Call 77.00 7/10 No 0.16 0.17 0.17 -0.38 -69.10% 19,650 7,577 0.45 0.11 7 55 None
WBD Options Chain 26.19 Call 29.00 8/21 No 0.41 0.45 0.45 -0.08 -15.10% 19,647 86,066 0.34 0.31 3 19 None
TSLA Options Chain 416.99 Call 430.00 7/10 No 4.85 4.95 4.85 +3.46 +248.93% 18,775 6,070 0.51 0.33 10 58 None
TSLA Options Chain 416.99 Call 440.00 7/10 No 2.52 2.58 2.59 +1.72 +197.71% 18,689 7,674 0.52 0.20 10 58 None
TSLA Options Chain 416.99 Put 415.00 7/08 No 4.30 4.45 4.40 -18.60 -80.87% 17,724 1,054 0.52 -0.38 10 58 None
TSLA Options Chain 416.99 Put 400.00 7/08 No 1.02 1.04 1.04 -10.71 -91.15% 17,428 1,541 0.56 -0.11 10 58 None
TSLA Options Chain 416.99 Call 430.00 7/08 No 2.73 2.80 2.79 +1.92 +220.69% 17,207 2,634 0.53 0.28 10 58 None
WMT Options Chain 110.75 Call 118.00 7/17 No 0.31 0.32 0.31 -0.14 -31.12% 17,204 18,725 0.30 0.09 9 55 None
TSLA Options Chain 416.99 Call 410.00 7/10 No 14.60 15.00 14.84 +10.70 +258.46% 16,676 16,690 0.52 0.68 10 58 None
TSLA Options Chain 416.99 Call 420.00 7/17 No 13.40 13.65 13.55 +8.55 +171.00% 16,381 13,341 0.46 0.52 10 58 None
WULF Options Chain 22.34 Put 18.00 7/17 No 0.28 0.36 0.32 -0.27 -45.77% 16,157 36,696 1.18 -0.13 2 39 None
WULF Options Chain 22.34 Put 20.00 7/17 No 0.73 0.86 0.80 -0.48 -37.50% 16,036 26,885 1.16 -0.26 2 39 None
TSLA Options Chain 416.99 Call 420.00 8/21 Yes 28.35 28.65 28.45 +11.70 +69.86% 16,028 21,952 0.47 0.54 10 58 None
UBER Options Chain 72.58 Call 76.00 7/10 No 0.27 0.28 0.27 -0.58 -68.24% 15,885 3,313 0.44 0.16 7 55 None
TSLA Options Chain 416.99 Call 412.50 7/08 No 10.60 11.00 10.71 +8.27 +338.94% 15,880 3,128 0.54 0.68 10 58 None
WULF Options Chain 22.34 Call 25.00 7/17 No 0.81 0.84 0.81 +0.11 +15.72% 15,774 37,256 1.15 0.32 2 39 None
WBD Options Chain 26.19 Call 28.00 11/20 No 1.79 2.31 1.86 -0.11 -5.59% 15,288 6,720 0.42 0.45 3 19 None
TSLA Options Chain 416.99 Call 425.00 7/08 No 4.25 4.35 4.25 +3.15 +286.37% 15,078 1,474 0.53 0.38 10 58 None
XP Options Chain 16.43 Call 17.00 1/15 Yes 2.10 2.45 2.30 -0.05 -2.13% 15,001 47,860 0.53 0.54 16 49 None
TSLA Options Chain 416.99 Put 400.00 7/10 No 2.35 2.40 2.38 -11.37 -82.70% 14,873 4,181 0.53 -0.19 10 58 None
TSLA Options Chain 416.99 Call 415.00 7/10 No 11.40 11.75 11.68 +8.58 +276.78% 14,712 3,098 0.52 0.60 10 58 None
TSLA Options Chain 416.99 Call 405.00 7/10 No 18.15 18.70 18.35 +12.82 +231.83% 14,136 7,989 0.54 0.75 10 58 None
TSLA Options Chain 416.99 Call 420.00 9/18 Yes 35.80 36.35 36.11 +12.41 +52.37% 13,523 5,946 0.46 0.56 10 58 None
TSLA Options Chain 416.99 Call 450.00 7/10 No 1.30 1.33 1.30 +0.69 +113.12% 13,451 12,649 0.54 0.13 10 58 None
TSLA Options Chain 416.99 Call 390.00 7/10 No 30.70 31.35 31.20 +19.20 +160.00% 13,161 2,188 0.58 0.89 10 58 None
TSLA Options Chain 416.99 Put 405.00 7/08 No 1.69 1.74 1.72 -15.80 -90.19% 12,972 387 0.54 -0.18 10 58 None
TSLA Options Chain 416.99 Put 417.50 7/08 No 5.30 5.45 5.40 -19.80 -78.58% 12,298 420 0.52 -0.44 10 58 None
TSLA Options Chain 416.99 Put 407.50 7/08 No 2.16 2.21 2.20 -18.59 -89.42% 12,092 570 0.54 -0.22 10 58 None
VZ Options Chain 42.14 Put 39.00 7/17 No 0.14 0.20 0.17 0.00 0.00% 11,843 3,439 0.33 0.00 13 73 None
TSLA Options Chain 416.99 Call 395.00 7/17 No 29.50 30.00 29.95 +16.47 +122.19% 11,783 12,105 0.49 0.78 10 58 None
TSLA Options Chain 416.99 Call 460.00 7/10 No 0.71 0.73 0.71 +0.26 +57.78% 11,714 3,505 0.57 0.08 10 58 None
TSLA Options Chain 416.99 Put 410.00 7/10 No 4.75 4.85 4.85 -15.29 -75.92% 11,626 2,193 0.51 -0.32 10 58 None
TSLA Options Chain 416.99 Put 395.00 7/08 No 0.60 0.63 0.62 -8.23 -93.00% 11,432 899 0.58 -0.07 10 58 None
TSLA Options Chain 416.99 Call 450.00 7/17 No 3.95 4.05 4.00 +2.39 +148.45% 11,348 23,183 0.47 0.21 10 58 None
TSLA Options Chain 416.99 Put 420.00 7/08 No 6.50 6.65 6.54 -21.46 -76.65% 11,297 1,290 0.52 -0.50 10 58 None
UNM Options Chain 89.51 Call 110.00 12/18 Yes 1.55 1.65 1.60 -0.25 -13.52% 11,249 26,269 0.30 0.19 10 71 None
TSLA Options Chain 416.99 Call 407.50 7/08 No 14.20 14.75 14.54 +11.10 +322.68% 10,530 687 0.55 0.78 10 58 None
WULF Options Chain 22.34 Call 24.00 7/10 No 0.56 0.60 0.58 +0.12 +26.09% 10,470 4,860 1.32 0.32 2 39 None
TSLA Options Chain 416.99 Put 415.00 7/10 No 6.55 6.65 6.65 -17.44 -72.40% 10,245 1,776 0.50 -0.40 10 58 None
TSLA Options Chain 416.99 Call 390.00 7/08 No 29.55 30.70 30.18 +19.83 +191.60% 10,149 589 0.65 0.96 10 58 None
WULF Options Chain 22.34 Call 21.00 7/17 No 2.34 2.45 2.40 +0.45 +23.08% 10,084 65,857 1.13 0.65 2 39 None
WULF Options Chain 22.34 Call 24.00 7/17 No 0.96 1.19 1.10 +0.15 +15.79% 10,081 16,439 1.13 0.39 2 39 None
UBER Options Chain 72.58 Call 74.00 7/10 No 0.67 0.74 0.69 -1.03 -59.89% 10,043 1,887 0.43 0.33 7 55 None
VALE Options Chain 15.13 Call 21.00 8/21 Yes 0.01 0.29 0.07 +0.06 +600.00% 10,003 10,000 0.60 0.01 11 53 None
VALE Options Chain 15.13 Put 21.00 8/21 Yes 4.00 8.20 6.17 -0.01 -0.17% 10,000 10,000 1.85 -0.99 11 53 None
TSLA Options Chain 416.99 Call 425.00 7/10 No 6.60 6.70 6.60 +4.78 +262.64% 9,704 5,753 0.51 0.41 10 58 None
WULF Options Chain 22.34 Call 23.50 7/10 No 0.69 0.74 0.74 +0.14 +23.34% 9,691 6,323 1.31 0.37 2 39 None
TSLA Options Chain 416.99 Call 422.50 7/08 No 5.20 5.30 5.26 +4.00 +317.46% 9,561 739 0.52 0.44 10 58 None
WU Options Chain 7.90 Call 10.00 1/21 Yes 0.60 0.70 0.63 +0.02 +3.28% 9,466 4,539 0.41 0.31 12 40 None
TSLA Options Chain 416.99 Call 990.00 8/21 Yes 0.15 0.17 0.16 +0.01 +6.67% 9,344 13,283 0.87 0.00 10 58 None
WULF Options Chain 22.34 Call 27.00 7/10 No 0.13 0.15 0.15 +0.01 +7.15% 9,178 4,554 1.37 0.11 2 39 None
TSLA Options Chain 416.99 Call 417.50 7/10 No 10.00 10.25 10.00 +7.23 +261.02% 9,103 1,186 0.52 0.55 10 58 None
TSLA Options Chain 416.99 Call 440.00 7/08 No 1.14 1.18 1.15 +0.55 +91.67% 9,031 1,261 0.56 0.13 10 58 None
TSLA Options Chain 416.99 Call 395.00 7/08 No 24.95 25.70 24.06 +16.39 +213.69% 8,960 570 0.57 0.93 10 58 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
WULF Options Chain 22.34 Call 27.00 7/17 No 0.31 0.48 0.41 +0.05 +13.89% 8,527 71,941 1.11 0.20 2 39 None
TSLA Options Chain 416.99 Put 412.50 7/08 No 3.45 3.55 3.49 -19.56 -84.86% 8,514 343 0.53 -0.32 10 58 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
TSLA Options Chain 416.99 Call 402.50 7/08 No 18.25 18.95 18.60 +13.80 +287.50% 8,444 352 0.56 0.85 10 58 None
TSLA Options Chain 416.99 Put 390.00 7/08 No 0.37 0.39 0.40 -6.60 -94.29% 8,363 1,215 0.60 -0.04 10 58 None
TSLA Options Chain 416.99 Call 397.50 7/10 No 24.05 24.70 24.55 +16.20 +194.02% 8,358 1,109 0.55 0.83 10 58 None
TSLA Options Chain 416.99 Call 435.00 7/10 No 3.50 3.60 3.55 +2.45 +222.73% 8,304 6,946 0.51 0.25 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
WEN Options Chain 8.56 Put 8.00 7/10 No 0.35 0.40 0.35 +0.16 +84.22% 8,217 1,623 1.01 -0.51 13 48 None
TSLA Options Chain 416.99 Call 445.00 7/10 No 1.81 1.85 1.82 +1.06 +139.48% 7,952 1,767 0.53 0.16 10 58 None
TSLA Options Chain 416.99 Call 425.00 7/17 No 11.20 11.30 11.22 +7.10 +172.33% 7,757 4,568 0.46 0.46 10 58 None
VST Options Chain 157.22 Call 170.00 7/17 No 1.90 2.00 1.88 +0.58 +44.62% 7,732 5,967 0.57 0.23 6 56 None
VST Options Chain 157.22 Call 180.00 7/17 No 0.60 0.90 0.70 +0.07 +11.12% 7,688 1,942 0.59 0.09 6 56 None
WDC Options Chain 563.00 Put 200.00 7/17 No 0.07 0.09 0.09 +0.01 +12.50% 7,455 655 2.15 0.00 12 65 None
TSLA Options Chain 416.99 Put 250.00 7/10 No 0.00 0.04 0.04 -0.03 -42.86% 7,420 6,377 1.76 0.00 10 58 None
TSLA Options Chain 416.99 Call 990.00 9/18 Yes 0.38 0.41 0.40 +0.03 +8.11% 7,305 33,990 0.75 0.00 10 58 None
TSLA Options Chain 416.99 Call 410.00 7/17 No 18.90 19.30 19.17 +11.56 +151.91% 7,268 8,537 0.47 0.63 10 58 None
TSLA Options Chain 416.99 Put 405.00 7/10 No 3.40 3.45 3.45 -13.15 -79.22% 7,246 2,454 0.52 -0.25 10 58 None
WEN Options Chain 8.56 Call 10.00 8/21 Yes 0.35 0.40 0.40 -0.30 -42.86% 7,183 24,301 0.88 0.30 13 48 None
TSLA Options Chain 416.99 Put 420.00 7/10 No 8.80 8.95 8.88 -19.33 -68.53% 7,072 3,208 0.50 -0.49 10 58 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
VZ Options Chain 42.14 Put 41.50 7/10 No 0.59 0.69 0.57 +0.05 +9.62% 6,994 92 0.40 -0.39 13 73 None
XP Options Chain 16.43 Call 22.00 1/15 Yes 0.80 1.00 0.85 -0.05 -5.56% 6,913 14,321 0.52 0.27 16 49 None
WULF Options Chain 22.34 Call 26.00 7/17 No 0.62 0.64 0.60 +0.07 +13.21% 6,885 37,261 1.18 0.25 2 39 None
TSLA Options Chain 416.99 Call 450.00 7/08 No 0.54 0.56 0.56 +0.11 +24.45% 6,814 1,516 0.61 0.05 10 58 None
TSLA Options Chain 416.99 Put 340.00 7/10 No 0.09 0.11 0.09 -0.28 -75.68% 6,559 1,635 0.85 0.00 10 58 None
TSLA Options Chain 416.99 Call 427.50 7/08 No 3.40 3.50 3.40 +2.44 +254.17% 6,495 742 0.53 0.33 10 58 None
WBD Options Chain 26.19 Call 27.00 7/10 No 0.13 0.21 0.18 -0.09 -33.34% 6,466 955 0.46 0.22 3 19 None
WULF Options Chain 22.34 Call 25.00 8/21 Yes 2.30 2.39 2.36 +0.22 +10.28% 6,465 12,871 1.06 0.46 2 39 None
WULF Options Chain 22.34 Call 24.50 7/10 No 0.37 0.48 0.43 +0.03 +7.50% 6,426 4,588 1.28 0.27 2 39 None
WEN Options Chain 8.56 Call 9.00 7/10 No 0.10 0.15 0.10 -0.25 -71.43% 6,411 5,145 1.37 0.20 13 48 None
WMT Options Chain 110.75 Call 115.00 7/10 No 0.21 0.23 0.23 -0.28 -54.91% 6,304 3,656 0.32 0.11 9 55 None
WEN Options Chain 8.56 Put 7.50 7/17 No 0.25 0.30 0.27 +0.12 +80.00% 6,302 4,036 0.89 -0.31 13 48 None
TSLA Options Chain 416.99 Put 402.50 7/08 No 1.31 1.35 1.34 -14.24 -91.40% 6,245 497 0.55 -0.15 10 58 None
VERA Options Chain 41.55 Call 45.00 8/21 Yes 4.00 4.30 4.20 -1.00 -19.24% 6,196 257 0.88 0.50 8 46 None
TSLA Options Chain 416.99 Put 390.00 7/10 No 1.10 1.13 1.13 -7.24 -86.50% 6,190 2,516 0.55 -0.11 10 58 None
WMT Options Chain 110.75 Call 115.00 7/17 No 0.65 0.70 0.67 -0.38 -36.19% 6,178 8,194 0.28 0.21 9 55 None
TSLA Options Chain 416.99 Put 395.00 7/10 No 1.61 1.66 1.65 -9.05 -84.58% 6,138 2,239 0.54 -0.15 10 58 None
TSLA Options Chain 416.99 Call 440.00 7/17 No 6.05 6.20 6.07 +3.77 +163.92% 6,000 10,070 0.46 0.30 10 58 None
TSLA Options Chain 416.99 Put 397.50 7/08 No 0.79 0.81 0.82 -9.78 -92.27% 5,887 343 0.57 -0.09 10 58 None
WULF Options Chain 22.34 Call 23.00 7/10 No 0.87 0.92 0.90 +0.19 +26.77% 5,883 1,853 1.32 0.43 2 39 None
TSLA Options Chain 416.99 Call 430.00 7/17 No 9.20 9.35 9.25 +5.95 +180.31% 5,829 26,608 0.46 0.40 10 58 None
UBER Options Chain 72.58 Call 75.00 7/17 No 0.98 1.01 1.00 -0.84 -45.66% 5,734 11,195 0.39 0.32 7 55 None
WFC Options Chain 85.25 Put 65.00 7/17 Yes 0.01 0.17 0.02 -0.01 -33.34% 5,716 7,131 0.80 0.00 13 73 None
WBD Options Chain 26.19 Put 21.00 7/17 No 0.02 0.05 0.03 +0.02 +200.00% 5,626 9,415 0.67 0.00 3 19 None
TSLA Options Chain 416.99 Put 385.00 7/08 No 0.24 0.26 0.25 -4.50 -94.74% 5,540 592 0.64 -0.02 10 58 None
WEN Options Chain 8.56 Call 10.00 7/17 No 0.10 0.15 0.15 -0.10 -40.00% 5,522 12,099 1.18 0.15 13 48 None
TSLA Options Chain 416.99 Call 415.00 7/17 No 15.95 16.35 16.00 +9.75 +156.00% 5,463 3,466 0.47 0.58 10 58 None
TSLA Options Chain 416.99 Put 402.50 7/10 No 2.83 2.88 2.90 -11.98 -80.52% 5,437 706 0.52 -0.22 10 58 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
WEN Options Chain 8.56 Call 8.00 7/10 No 0.25 0.30 0.30 -0.46 -60.53% 5,378 4,444 0.93 0.49 13 48 None
TSLA Options Chain 416.99 Call 435.00 7/08 No 1.75 1.80 1.76 +1.08 +158.83% 5,368 1,000 0.54 0.19 10 58 None
TSLA Options Chain 416.99 Call 402.50 7/10 No 20.05 20.60 20.43 +14.03 +219.22% 5,326 966 0.54 0.78 10 58 None
TSLA Options Chain 416.99 Call 432.50 7/08 No 2.19 2.24 2.20 +1.43 +185.72% 5,280 1,237 0.54 0.23 10 58 None
WULF Options Chain 22.34 Call 30.00 8/21 Yes 1.18 1.22 1.20 +0.13 +12.15% 5,266 38,816 1.06 0.28 2 39 None
TSM Options Chain 451.79 Put 355.00 7/10 No 0.21 0.40 0.36 -1.09 -75.18% 5,150 25,599 1.11 0.00 20 61
Dividend Stock List
TSLA Options Chain 416.99 Call 395.00 7/10 No 26.25 27.05 26.65 +17.24 +183.21% 5,149 2,835 0.56 0.85 10 58 None
TSM Options Chain 451.79 Put 355.00 7/17 Yes 1.38 1.84 1.60 % 5,091 0 0.90 -0.02 20 61
Dividend Stock List
TSLA Options Chain 416.99 Call 407.50 7/10 No 16.30 16.75 16.63 +11.78 +242.89% 4,961 1,095 0.53 0.71 10 58 None
SATS Options Chain 103.92 Call 125.00 12/18 No 9.20 10.40 10.00 -0.95 -8.68% 4,857 36,601 0.57 0.41 4 47 None
TSLA Options Chain 416.99 Call 420.00 7/13 No 9.90 10.20 10.00 +6.90 +222.59% 4,808 467 0.44 0.51 10 58 None
WULF Options Chain 22.34 Put 22.00 7/10 No 1.07 1.13 1.13 -0.68 -37.57% 4,711 1,086 1.31 -0.44 2 39 None
SATS Options Chain 103.92 Call 120.00 7/17 No 2.10 2.55 2.30 -1.27 -35.58% 4,700 7,892 0.69 0.23 4 47 None
SATS Options Chain 103.92 Put 85.00 12/18 No 6.40 7.10 6.60 +0.05 +0.77% 4,649 36,558 0.57 -0.23 4 47 None
TSLA Options Chain 416.99 Call 400.00 7/17 No 25.70 26.20 26.05 +15.05 +136.82% 4,630 11,695 0.48 0.74 10 58 None
VRNS Options Chain 45.67 Put 35.00 7/17 No 0.00 0.15 0.01 -0.19 -95.00% 4,619 4,662 0.79 0.00 1 46 None
VALE Options Chain 15.13 Call 16.00 7/17 No 0.07 0.09 0.07 -0.02 -22.23% 4,530 5,257 0.34 0.16 11 53 None
TSLA Options Chain 416.99 Call 470.00 7/08 No 0.23 0.24 0.22 -0.10 -31.25% 4,497 275 0.76 0.00 10 58 None
WDAY Options Chain 137.90 Put 100.00 7/31 No 0.30 2.50 0.36 -1.46 -80.22% 4,460 36 0.92 -0.03 9 53 None
TSLA Options Chain 416.99 Put 392.50 7/08 No 0.47 0.50 0.48 -7.47 -93.97% 4,404 522 0.59 -0.05 10 58 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
WFC Options Chain 85.25 Call 90.00 7/17 Yes 1.33 1.49 1.45 +0.60 +70.59% 4,400 8,183 0.40 0.36 13 73 None
TSLA Options Chain 416.99 Call 412.50 7/10 No 12.95 13.45 13.15 +9.47 +257.34% 4,384 1,009 0.52 0.64 10 58 None
WULF Options Chain 22.34 Call 26.00 7/10 No 0.21 0.25 0.22 +0.04 +22.23% 4,380 5,021 1.34 0.16 2 39 None
TSLA Options Chain 416.99 Call 490.00 7/08 No 0.13 0.15 0.12 -0.05 -29.42% 4,350 273 0.92 0.00 10 58 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
TRN Options Chain 35.56 Put 34.00 7/17 No 0.20 0.70 0.41 -1.44 -77.84% 4,191 4,117 0.43 -0.28 14 56 None
TSLA Options Chain 416.99 Call 437.50 7/10 No 2.98 3.05 2.97 +1.98 +200.00% 4,156 4,367 0.52 0.22 10 58 None
SATS Options Chain 103.92 Call 110.00 9/18 No 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 4 47 None
TSLA Options Chain 416.99 Put 410.00 7/17 No 8.75 8.90 8.81 -14.41 -62.06% 3,947 6,560 0.46 -0.37 10 58 None
TSLA Options Chain 416.99 Put 380.00 7/08 No 0.16 0.18 0.17 -3.29 -95.09% 3,934 956 0.68 -0.01 10 58 None
TSLA Options Chain 416.99 Call 500.00 7/17 No 0.66 0.68 0.66 +0.12 +22.23% 3,933 26,128 0.56 0.02 10 58 None
TSLA Options Chain 416.99 Put 400.00 7/17 No 5.60 5.75 5.72 -11.33 -66.46% 3,830 17,766 0.47 -0.26 10 58 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
VRNS Options Chain 45.67 Put 40.00 7/17 No 0.00 2.40 0.29 -0.31 -51.67% 3,729 50 1.60 -0.07 1 46 None
TSLA Options Chain 416.99 Call 420.00 7/15 No 11.75 12.05 11.91 +7.61 +176.98% 3,723 222 0.45 0.51 10 58 None
UTHR Options Chain 551.00 Call 590.00 8/21 Yes 11.10 19.20 14.70 -4.00 -21.39% 3,702 3,020 0.39 0.33 14 66 None
WMT Options Chain 110.75 Call 112.00 7/17 No 1.46 1.56 1.50 -0.75 -33.34% 3,694 2,247 0.27 0.41 9 55 None
TSLA Options Chain 416.99 Put 422.50 7/08 No 7.55 8.25 7.90 -24.66 -75.74% 3,690 319 0.51 -0.56 10 58 None
TSLA Options Chain 416.99 Call 397.50 7/08 No 22.60 23.70 23.11 +16.39 +243.90% 3,668 543 0.58 0.91 10 58 None
UPS Options Chain 110.02 Call 120.00 8/21 Yes 2.05 2.13 2.05 -0.05 -2.39% 3,660 7,932 0.36 0.27 10 61 None
TSLA Options Chain 416.99 Put 350.00 7/10 No 0.11 0.13 0.11 -0.57 -83.83% 3,629 2,554 0.76 0.00 10 58 None
TTD Options Chain 19.10 Call 19.50 7/10 No 0.48 0.52 0.50 +0.05 +11.12% 3,627 1,054 0.72 0.46 11 41 None
TSLA Options Chain 416.99 Call 437.50 7/08 No 1.41 1.45 1.39 +0.72 +107.47% 3,615 217 0.55 0.16 10 58 None
WMT Options Chain 110.75 Call 112.00 7/10 No 0.78 0.81 0.79 -0.70 -46.98% 3,566 1,534 0.29 0.34 9 55 None
TSLA Options Chain 416.99 Put 377.50 7/10 No 0.43 0.45 0.43 -3.62 -89.39% 3,556 1,131 0.59 -0.04 10 58 None
TSLA Options Chain 416.99 Call 425.00 7/24 Yes 16.95 17.15 17.00 +9.00 +112.50% 3,459 1,008 0.51 0.48 10 58 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
TSLA Options Chain 416.99 Put 387.50 7/10 No 0.90 0.93 0.91 -6.25 -87.30% 3,401 1,093 0.56 -0.09 10 58 None
WULF Options Chain 22.34 Put 21.00 7/17 No 1.08 1.25 1.18 -0.56 -32.19% 3,334 6,794 1.15 -0.35 2 39 None
WULF Options Chain 22.34 Put 24.00 7/10 No 2.24 2.41 2.38 -0.92 -27.88% 3,327 331 1.28 -0.68 2 39 None
WULF Options Chain 22.34 Call 22.50 7/10 No 1.05 1.14 1.11 +0.21 +23.34% 3,315 2,381 1.31 0.49 2 39 None
TSLA Options Chain 416.99 Put 380.00 7/10 No 0.52 0.53 0.52 -4.37 -89.37% 3,279 3,256 0.58 -0.05 10 58 None
TSLA Options Chain 416.99 Call 600.00 7/10 No 0.03 0.04 0.03 -0.02 -40.00% 3,271 2,511 1.19 0.00 10 58 None
TSLA Options Chain 416.99 Put 420.00 7/17 No 13.15 13.30 13.25 -17.57 -57.01% 3,256 6,542 0.46 -0.48 10 58 None
WULF Options Chain 22.34 Call 28.00 7/10 No 0.09 0.12 0.09 -0.03 -25.00% 3,248 1,719 1.45 0.07 2 39 None
TSLA Options Chain 416.99 Call 422.50 7/10 No 7.65 7.80 7.70 +5.60 +266.67% 3,243 4,954 0.51 0.46 10 58 None
WBD Options Chain 26.19 Call 30.00 8/21 No 0.15 0.18 0.15 -0.06 -28.58% 3,241 38,691 0.30 0.24 3 19 None
VZ Options Chain 42.14 Call 46.00 8/07 Yes 0.21 0.40 0.32 -0.08 -20.00% 3,219 68 0.32 0.15 13 73 None
UBER Options Chain 72.58 Put 72.00 7/10 No 1.08 1.13 1.08 +0.49 +83.06% 3,183 1,271 0.44 -0.43 7 55 None
TSLA Options Chain 416.99 Call 405.00 7/17 No 22.20 22.65 22.50 +13.20 +141.94% 3,177 3,475 0.47 0.69 10 58 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
TSLA Options Chain 416.99 Put 430.00 7/10 No 14.70 15.15 15.00 -23.55 -61.09% 3,138 1,205 0.50 -0.67 10 58 None
TSLA Options Chain 416.99 Call 427.50 7/10 No 5.65 5.80 5.75 +4.15 +259.38% 3,135 1,320 0.51 0.37 10 58 None
WMT Options Chain 110.75 Call 110.00 7/10 No 1.68 1.79 1.68 -1.24 -42.47% 3,121 1,967 0.30 0.58 9 55 None
TSLA Options Chain 416.99 Call 520.00 7/10 No 0.11 0.13 0.10 -0.03 -23.08% 3,103 783 0.85 0.00 10 58 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
TSLA Options Chain 416.99 Call 990.00 12/18 Yes 1.93 1.99 1.98 +0.32 +19.28% 3,068 20,542 0.61 0.03 10 58 None
TSLA Options Chain 416.99 Call 500.00 8/21 Yes 6.50 6.65 6.60 +2.85 +76.00% 3,064 14,411 0.48 0.18 10 58 None
WULF Options Chain 22.34 Call 28.00 7/17 No 0.28 0.46 0.35 +0.04 +12.91% 3,046 9,317 1.22 0.16 2 39 None
WMT Options Chain 110.75 Put 109.00 7/10 No 0.62 0.68 0.65 +0.15 +30.00% 3,046 483 0.29 -0.31 9 55 None
TSLA Options Chain 416.99 Call 480.00 7/08 No 0.17 0.19 0.18 -0.08 -30.77% 3,038 1,426 0.84 0.00 10 58 None
TSLA Options Chain 416.99 Call 420.00 7/24 Yes 19.10 19.45 19.30 +10.15 +110.93% 3,033 2,864 0.51 0.53 10 58 None
WHR Options Chain 38.33 Call 50.00 1/15 Yes 3.20 3.90 3.80 +0.30 +8.58% 3,027 317 0.67 0.35 14 59 None
WEN Options Chain 8.56 Put 7.50 7/10 No 0.10 0.15 0.12 +0.07 +140.00% 3,006 28,909 0.90 -0.26 13 48 None
TSLA Options Chain 416.99 Put 417.50 7/10 No 7.60 7.75 7.75 -18.40 -70.37% 2,993 2,053 0.50 -0.45 10 58 None
TSLA Options Chain 416.99 Put 380.00 7/17 No 2.12 2.17 2.15 -5.95 -73.46% 2,978 8,940 0.50 -0.11 10 58 None
TSLA Options Chain 416.99 Call 500.00 7/08 No 0.10 0.12 0.10 -0.06 -37.50% 2,962 1,769 0.99 0.00 10 58 None
TSLA Options Chain 416.99 Put 370.00 7/10 No 0.26 0.28 0.27 -2.21 -89.12% 2,956 2,463 0.63 -0.02 10 58 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
TSLA Options Chain 416.99 Put 385.00 7/10 No 0.75 0.77 0.77 -5.44 -87.61% 2,943 2,986 0.57 -0.08 10 58 None
WMT Options Chain 110.75 Call 111.00 7/10 No 1.15 1.22 1.15 -0.95 -45.24% 2,930 1,604 0.29 0.46 9 55 None
TSLA Options Chain 416.99 Call 430.00 7/24 Yes 14.85 15.00 14.90 +8.00 +115.95% 2,905 3,517 0.51 0.44 10 58 None
VRT Options Chain 318.38 Put 280.00 7/10 No 1.34 1.71 1.60 -2.93 -64.68% 2,891 710 0.97 -0.09 9 56 None
WDC Options Chain 563.00 Put 190.00 7/17 No 0.01 0.79 0.17 -0.01 -5.56% 2,873 207 2.27 0.00 12 65 None
TSLA Options Chain 416.99 Call 467.50 7/08 No 0.24 0.26 0.24 -0.08 -25.00% 2,862 125 0.74 0.01 10 58 None
UPS Options Chain 110.02 Call 110.00 7/17 No 2.20 2.30 2.31 -0.56 -19.52% 2,861 8,972 0.29 0.53 10 61 None
TSLA Options Chain 416.99 Call 590.00 7/17 No 0.17 0.19 0.16 -0.01 -5.89% 2,857 4,021 0.81 0.00 10 58 None
WULF Options Chain 22.34 Call 22.00 7/17 No 1.85 1.90 1.87 +0.34 +22.23% 2,855 23,080 1.14 0.56 2 39 None
WULF Options Chain 22.34 Call 25.50 7/10 No 0.27 0.31 0.29 +0.03 +11.54% 2,850 1,421 1.34 0.19 2 39 None
WDC Options Chain 563.00 Call 900.00 7/10 No 0.01 0.05 0.01 -0.02 -66.67% 2,847 250 1.37 0.00 12 65 None
WMT Options Chain 110.75 Call 120.00 8/21 Yes 1.60 1.69 1.64 -0.33 -16.76% 2,842 9,627 0.30 0.25 9 55 None
TSLA Options Chain 416.99 Call 410.00 7/13 No 15.60 16.15 15.75 +10.70 +211.89% 2,798 726 0.45 0.66 10 58 None
WMT Options Chain 110.75 Call 113.00 7/10 No 0.49 0.57 0.58 -0.47 -44.77% 2,758 1,309 0.30 0.24 9 55 None
WULF Options Chain 22.34 Put 23.00 7/17 No 2.10 2.28 2.19 -0.90 -29.13% 2,752 40,829 1.15 -0.53 2 39 None
UNIT Options Chain 11.04 Call 13.00 8/21 Yes 0.20 0.40 0.40 +0.10 +33.34% 2,737 8,082 0.59 0.18 14 46 None
VZ Options Chain 42.14 Call 42.50 7/10 No 0.33 0.41 0.35 -0.45 -56.25% 2,710 1,244 0.39 0.35 13 73 None
WMT Options Chain 110.75 Call 125.00 7/17 No 0.07 0.09 0.07 -0.04 -36.37% 2,709 17,269 0.36 0.02 9 55 None
TSLA Options Chain 416.99 Call 450.00 8/21 Yes 16.70 16.85 16.70 +7.40 +79.57% 2,704 12,050 0.47 0.37 10 58 None
VRNS Options Chain 45.67 Call 40.00 7/17 No 5.50 6.40 5.65 +2.45 +76.57% 2,700 6,462 0.88 0.93 1 46 None
ZETA Options Chain 22.29 Call 21.00 7/10 No 1.01 1.33 1.26 +0.54 +75.00% 2,687 5,408 0.88 0.70 10 43 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
TSLA Options Chain 416.99 Call 500.00 7/10 No 0.18 0.19 0.18 0.00 0.00% 2,676 3,354 0.76 0.01 10 58 None
TSM Options Chain 451.79 Call 470.00 7/17 Yes 12.50 13.00 12.95 +4.30 +49.72% 2,674 6,866 0.63 0.39 20 61
Dividend Stock List
TSLA Options Chain 416.99 Put 300.00 7/10 No 0.03 0.05 0.06 -0.05 -45.46% 2,667 4,976 1.18 0.00 10 58 None
WDC Options Chain 563.00 Put 160.00 7/17 No 0.01 0.37 0.20 +0.16 +400.00% 2,645 265 2.68 0.00 12 65 None
TSLA Options Chain 416.99 Call 392.50 7/10 No 28.45 29.10 28.55 +17.85 +166.83% 2,642 768 0.57 0.87 10 58 None
WBD Options Chain 26.19 Call 25.00 11/20 No 3.15 6.00 4.63 +0.60 +14.89% 2,616 598 0.61 0.64 3 19 None
TSLA Options Chain 416.99 Put 240.00 7/17 No 0.05 0.07 0.07 -0.07 -50.00% 2,599 2,782 1.18 0.00 10 58 None
WFC Options Chain 85.25 Put 75.00 7/17 Yes 0.09 0.12 0.09 -0.09 -50.00% 2,592 14,074 0.50 -0.02 13 73 None
TSLA Options Chain 416.99 Call 630.00 1/15 Yes 13.50 13.70 13.10 +3.62 +38.19% 2,581 1,989 0.50 0.19 10 58 None
TSLA Options Chain 416.99 Put 390.00 7/17 No 3.50 3.60 3.50 -8.55 -70.96% 2,577 6,965 0.49 -0.18 10 58 None
TSLA Options Chain 416.99 Call 435.00 7/17 No 7.50 7.60 7.50 +4.80 +177.78% 2,565 3,698 0.46 0.35 10 58 None
TSLA Options Chain 416.99 Put 400.00 8/21 Yes 17.45 17.65 17.65 -11.45 -39.35% 2,557 6,983 0.47 -0.34 10 58 None
WBD Options Chain 26.19 Call 29.00 10/16 No 0.60 1.19 0.85 -0.28 -24.78% 2,554 4,884 0.29 0.41 3 19 None
WULF Options Chain 22.34 Call 30.00 7/17 No 0.18 0.25 0.16 -0.11 -40.75% 2,550 15,171 1.25 0.09 2 39 None
TSLA Options Chain 416.99 Call 487.50 7/08 No 0.14 0.16 0.16 -0.02 -11.12% 2,548 20 0.90 0.00 10 58 None
TSLA Options Chain 416.99 Call 477.50 7/08 No 0.18 0.20 0.20 -0.08 -28.58% 2,537 829 0.82 0.00 10 58 None
WBD Options Chain 26.19 Put 23.00 7/17 No 0.00 0.17 0.05 -0.07 -58.34% 2,532 64,569 0.63 -0.04 3 19 None
TSLA Options Chain 416.99 Call 460.00 7/17 No 2.58 2.63 2.58 +1.38 +115.00% 2,525 10,775 0.48 0.15 10 58 None
TSLA Options Chain 416.99 Put 300.00 7/17 No 0.15 0.18 0.17 -0.16 -48.49% 2,524 11,487 0.83 0.00 10 58 None
TSLA Options Chain 416.99 Call 485.00 7/08 No 0.15 0.17 0.17 -0.05 -22.73% 2,520 862 0.89 0.00 10 58 None
VZ Options Chain 42.14 Call 42.00 7/10 No 0.53 0.64 0.63 -0.37 -37.00% 2,506 3,950 0.41 0.47 13 73 None
TSLA Options Chain 416.99 Put 375.00 7/10 No 0.36 0.38 0.37 -3.08 -89.28% 2,498 2,002 0.60 -0.04 10 58 None
V Options Chain 347.96 Call 360.00 7/17 No 4.25 4.95 4.45 -2.19 -32.99% 2,495 2,252 0.23 0.43 10 64 None
TSLA Options Chain 416.99 Call 450.00 7/24 Yes 8.40 8.55 8.40 +4.55 +118.19% 2,473 3,384 0.52 0.29 10 58 None
ZETA Options Chain 22.29 Call 25.00 9/18 Yes 1.95 2.07 2.00 +0.42 +26.59% 2,468 5,785 0.79 0.43 10 43 None
TSLA Options Chain 416.99 Call 450.00 7/31 Yes 10.65 10.85 10.72 +5.56 +107.76% 2,453 2,858 0.49 0.32 10 58 None
TSLA Options Chain 416.99 Call 380.00 7/10 No 39.95 40.85 40.60 +22.32 +122.11% 2,433 1,229 0.64 0.95 10 58 None
TRVI Options Chain 17.95 Call 15.00 1/15 Yes 4.50 4.90 4.90 +0.76 +18.36% 2,427 60 0.58 0.75 10 39 None
TSLA Options Chain 416.99 Call 445.00 7/08 No 0.77 0.80 0.76 +0.24 +46.16% 2,414 509 0.58 0.08 10 58 None
WDC Options Chain 563.00 Put 165.00 7/17 No 0.01 0.17 0.05 -0.12 -70.59% 2,388 1,328 2.43 0.00 12 65 None
TSM Options Chain 451.79 Call 650.00 9/18 Yes 5.00 6.00 5.60 +1.75 +45.46% 2,384 787 0.58 0.10 20 61
Dividend Stock List
TSLA Options Chain 416.99 Put 50.00 10/16 Yes 0.01 0.26 0.13 +0.08 +160.00% 2,372 4,331 1.44 0.00 10 58 None
TSLA Options Chain 416.99 Call 450.00 9/18 Yes 23.85 24.10 24.00 +9.00 +60.00% 2,351 7,320 0.46 0.42 10 58 None
WMT Options Chain 110.75 Call 115.00 7/31 No 1.38 1.49 1.44 -0.50 -25.78% 2,344 951 0.26 0.30 9 55 None
TSLA Options Chain 416.99 Call 545.00 7/17 No 0.30 0.32 0.31 +0.08 +34.79% 2,317 401 0.69 0.00 10 58 None
WMT Options Chain 110.75 Put 110.00 7/10 No 0.96 1.04 1.00 +0.23 +29.87% 2,309 940 0.28 -0.42 9 55 None
TSLA Options Chain 416.99 Call 495.00 7/08 No 0.12 0.14 0.13 -0.05 -27.78% 2,301 3,813 0.96 0.00 10 58 None
TSM Options Chain 451.79 Put 360.00 7/17 Yes 1.50 1.80 1.67 -1.15 -40.78% 2,299 6,688 0.87 -0.02 20 61
Dividend Stock List
TSLA Options Chain 416.99 Put 265.00 7/17 No 0.08 0.11 0.11 -0.09 -45.00% 2,293 344 1.04 0.00 10 58 None
WULF Options Chain 22.34 Call 27.50 7/10 No 0.10 0.14 0.10 -0.01 -9.10% 2,291 2,960 1.40 0.09 2 39 None
VKTX Options Chain 38.66 Call 42.50 7/10 No 0.30 0.35 0.30 +0.10 +50.00% 2,270 2,009 0.89 0.17 8 46 None
TSLA Options Chain 416.99 Call 475.00 7/08 No 0.20 0.21 0.20 -0.08 -28.58% 2,254 1,115 0.80 0.00 10 58 None
TSLA Options Chain 416.99 Call 432.50 7/10 No 4.10 4.25 4.15 +2.90 +232.00% 2,238 745 0.51 0.29 10 58 None
ULS Options Chain 89.27 Put 80.00 7/17 No 0.15 0.80 0.80 +0.61 +321.06% 2,235 2,211 0.55 -0.10 3 21 None
ULS Options Chain 89.27 Call 95.00 7/17 No 0.50 1.00 0.50 -3.20 -86.49% 2,235 95 0.60 0.23 3 21 None
TSLA Options Chain 416.99 Call 400.00 7/31 Yes 32.90 33.50 33.13 +14.78 +80.55% 2,229 2,597 0.50 0.68 10 58 None
ULS Options Chain 89.27 Call 100.00 7/17 No 0.10 0.40 0.20 -3.95 -95.19% 2,216 2,391 0.41 0.09 3 21 None
WFC Options Chain 85.25 Put 87.00 7/10 No 0.78 0.84 0.81 -1.21 -59.91% 2,216 22 0.28 -0.42 13 73 None
TSM Options Chain 451.79 Call 505.00 7/10 No 0.55 0.75 0.71 -0.52 -42.28% 2,212 183 0.64 0.05 20 61
Dividend Stock List
TSLA Options Chain 416.99 Put 320.00 7/08 No 0.02 0.03 0.02 -0.13 -86.67% 2,212 5,103 1.31 0.00 10 58 None
TSM Options Chain 451.79 Put 360.00 7/10 No 0.25 0.50 0.37 -1.19 -76.29% 2,206 2,549 1.09 0.00 20 61
Dividend Stock List
V Options Chain 347.96 Call 365.00 7/10 No 1.04 1.24 1.05 -1.82 -63.42% 2,203 392 0.26 0.20 10 64 None
TSLA Options Chain 416.99 Put 412.50 7/10 No 5.60 5.70 5.70 -16.44 -74.26% 2,200 878 0.51 -0.36 10 58 None
WEN Options Chain 8.56 Call 8.50 7/10 No 0.15 0.20 0.17 -0.37 -68.52% 2,197 4,969 1.16 0.31 13 48 None
TSLA Options Chain 416.99 Call 445.00 7/17 No 4.90 5.00 4.85 +2.87 +144.95% 2,193 5,260 0.47 0.25 10 58 None
TSLA Options Chain 416.99 Call 600.00 11/20 Yes 10.20 10.40 9.85 +2.76 +38.93% 2,191 6,858 0.50 0.17 10 58 None
TSLA Options Chain 416.99 Put 120.00 7/17 No 0.00 0.01 0.01 -0.01 -50.00% 2,187 2,293 2.20 0.00 10 58 None
UBER Options Chain 72.58 Call 75.00 7/10 No 0.42 0.46 0.44 -0.75 -63.03% 2,185 2,436 0.44 0.23 7 55 None
TSLA Options Chain 416.99 Call 480.00 7/17 No 1.18 1.21 1.20 +0.44 +57.90% 2,184 8,994 0.51 0.06 10 58 None
TSLA Options Chain 416.99 Put 425.00 7/10 No 11.45 11.85 11.75 -21.26 -64.41% 2,172 1,525 0.50 -0.59 10 58 None
TSLA Options Chain 416.99 Put 275.00 7/10 No 0.01 0.05 0.02 -0.07 -77.78% 2,171 1,565 1.39 0.00 10 58 None
TSLA Options Chain 416.99 Put 50.00 11/20 Yes 0.05 0.20 0.06 -0.03 -33.34% 2,170 273 1.30 0.00 10 58 None
WULF Options Chain 22.34 Call 32.00 7/17 No 0.11 0.16 0.15 +0.04 +36.37% 2,170 36,125 1.22 0.05 2 39 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
TSLA Options Chain 416.99 Call 990.00 1/15 Yes 2.65 2.76 2.67 +0.47 +21.37% 2,161 11,451 0.59 0.04 10 58 None
WULF Options Chain 22.34 Call 26.50 7/10 No 0.16 0.20 0.17 -0.02 -10.53% 2,156 653 1.33 0.13 2 39 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
TSLA Options Chain 416.99 Call 482.50 7/08 No 0.16 0.18 0.13 -0.12 -48.00% 2,133 435 0.86 0.00 10 58 None
TSLA Options Chain 416.99 Call 385.00 7/10 No 35.35 36.05 35.47 +20.58 +138.22% 2,130 1,250 0.60 0.92 10 58 None
WDC Options Chain 563.00 Put 125.00 7/17 No 0.01 0.19 0.03 -0.13 -81.25% 2,127 14 0.00 0.00 12 65 None
TSLA Options Chain 416.99 Put 407.50 7/10 No 4.00 4.10 4.05 -15.32 -79.10% 2,126 669 0.51 -0.29 10 58 None
ZTS Options Chain 75.75 Put 65.00 9/18 Yes 1.60 1.85 1.75 -0.20 -10.26% 2,121 1,607 0.43 -0.19 11 56 None
VSTM Options Chain 4.54 Call 5.00 1/15 Yes 1.70 3.20 1.90 +0.35 +22.59% 2,119 586 2.25 0.71 9 25 None
SATS Options Chain 103.92 Call 125.00 7/17 No 1.45 1.90 1.59 -0.81 -33.75% 2,108 5,575 0.71 0.17 4 47 None
TTD Options Chain 19.10 Call 20.00 7/10 No 0.30 0.34 0.32 -0.01 -3.03% 2,101 2,859 0.74 0.33 11 41 None
TTD Options Chain 19.10 Call 19.00 7/17 No 1.01 1.14 0.98 -0.04 -3.93% 2,097 1,791 0.68 0.58 11 41 None
ZETA Options Chain 22.29 Call 24.00 7/17 No 0.42 0.45 0.43 +0.14 +48.28% 2,096 245 0.76 0.27 10 43 None
VST Options Chain 157.22 Call 165.00 7/10 No 1.10 1.26 1.11 +0.49 +79.04% 2,093 252 0.59 0.21 6 56 None
WFC Options Chain 85.25 Put 83.00 7/17 Yes 0.66 0.92 0.81 -0.65 -44.53% 2,067 2,380 0.41 -0.22 13 73 None
TSLA Options Chain 416.99 Call 500.00 1/15 Yes 33.85 34.10 34.04 +9.07 +36.33% 2,066 23,046 0.48 0.40 10 58 None
TSLA Options Chain 416.99 Put 392.50 7/10 No 1.33 1.37 1.36 -8.19 -85.76% 2,059 807 0.54 -0.13 10 58 None
TSLA Options Chain 416.99 Call 860.00 6/17 Yes 13.40 14.10 12.90 +2.05 +18.90% 2,057 3,829 0.53 0.15 10 58 None
TSLA Options Chain 416.99 Put 50.00 3/19 Yes 0.16 0.24 0.17 -0.06 -26.09% 2,050 531 1.02 0.00 10 58 None
VSTM Options Chain 4.54 Call 10.00 1/15 Yes 1.00 1.20 1.10 +0.22 +25.00% 2,050 467 1.65 0.47 9 25 None
TSLA Options Chain 416.99 Call 415.00 7/13 No 12.55 12.95 12.55 +8.60 +217.73% 2,025 273 0.44 0.59 10 58 None
WULF Options Chain 22.34 Call 40.00 2/19 Yes 2.75 3.50 2.81 +0.23 +8.92% 2,015 1,724 0.98 0.38 2 39 None
WULF Options Chain 22.34 Call 35.00 12/18 Yes 2.23 3.30 3.30 +0.94 +39.84% 2,006 11,328 0.98 0.38 2 39 None
TSM Options Chain 451.79 Call 515.00 7/10 No 0.25 0.52 0.48 -0.51 -51.52% 2,006 160 0.66 0.03 20 61
Dividend Stock List
VAL Options Chain 73.53 Call 75.00 8/21 Yes 4.60 6.70 5.65 -0.44 -7.23% 2,003 3 0.54 0.54 8 43 None
UNH Options Chain 417.89 Put 280.00 8/21 Yes 0.11 0.61 0.42 +0.10 +31.25% 2,003 10,566 0.52 0.00 11 63 None
TSLA Options Chain 416.99 Put 387.50 7/08 No 0.30 0.32 0.32 -5.49 -94.50% 1,995 716 0.62 -0.03 10 58 None
WEN Options Chain 8.56 Call 8.00 8/21 Yes 0.80 0.90 0.85 -0.52 -37.96% 1,993 36,042 0.77 0.55 13 48 None
TSLA Options Chain 416.99 Call 470.00 7/10 No 0.43 0.45 0.44 +0.11 +33.34% 1,985 4,067 0.61 0.05 10 58 None
WULF Options Chain 22.34 Call 25.50 7/17 No 0.67 0.73 0.72 +0.13 +22.04% 1,982 1,414 1.15 0.28 2 39 None
TSLA Options Chain 416.99 Call 455.00 7/10 No 0.95 0.98 0.96 +0.43 +81.14% 1,971 3,390 0.55 0.10 10 58 None
WULF Options Chain 22.34 Call 40.00 1/21 Yes 6.00 6.70 6.35 +0.60 +10.44% 1,948 2,988 0.91 0.54 2 39 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
USAR Options Chain 19.35 Call 22.00 7/10 No 0.10 0.13 0.10 -0.05 -33.34% 1,929 528 1.00 0.12 3 18 None
WMT Options Chain 110.75 Call 110.00 7/17 No 2.38 2.53 2.40 -0.92 -27.72% 1,919 2,055 0.27 0.56 9 55 None
TSLA Options Chain 416.99 Put 395.00 7/17 No 4.45 4.55 4.50 -10.02 -69.01% 1,916 4,965 0.48 -0.22 10 58 None
TSLA Options Chain 416.99 Call 442.50 7/10 No 2.14 2.18 2.10 +1.25 +147.06% 1,915 3,963 0.52 0.18 10 58 None
UBER Options Chain 72.58 Put 70.00 7/10 No 0.43 0.48 0.46 +0.21 +84.00% 1,915 4,307 0.45 -0.23 7 55 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
TSLA Options Chain 416.99 Put 375.00 7/08 No 0.12 0.14 0.13 -2.19 -94.40% 1,892 784 0.72 0.00 10 58 None
WYFI Options Chain 35.48 Call 40.00 7/17 No 1.85 2.50 2.09 +1.13 +117.71% 1,883 960 1.57 0.37 3 20 None
WMT Options Chain 110.75 Call 114.00 7/10 No 0.32 0.36 0.34 -0.44 -56.41% 1,878 845 0.31 0.16 9 55 None
WMB Options Chain 72.51 Call 80.00 8/21 Yes 0.70 0.75 0.75 +0.01 +1.36% 1,878 5,695 0.27 0.21 9 68 None
V Options Chain 347.96 Call 350.00 8/21 Yes 16.75 17.80 17.39 -1.56 -8.24% 1,873 861 0.26 0.62 10 64 None
WEN Options Chain 8.56 Put 8.00 8/21 Yes 0.70 1.00 0.85 +0.12 +16.44% 1,869 6,214 0.74 -0.45 13 48 None
TSM Options Chain 451.79 Call 470.00 7/10 No 4.50 5.10 4.97 +1.29 +35.06% 1,862 2,909 0.60 0.28 20 61
Dividend Stock List
WULF Options Chain 22.34 Put 20.00 7/10 No 0.37 0.40 0.40 -0.38 -48.72% 1,856 2,016 1.33 -0.20 2 39 None
TRIP Options Chain 13.89 Call 15.00 9/18 Yes 0.90 1.00 1.00 -0.25 -20.00% 1,856 3,064 0.52 0.45 13 34 None
TSLA Options Chain 416.99 Put 405.00 7/17 No 7.05 7.20 7.15 -14.70 -67.28% 1,846 3,981 0.47 -0.31 10 58 None
VZ Options Chain 42.14 Call 43.00 7/10 No 0.17 0.23 0.22 -0.25 -53.20% 1,842 1,483 0.37 0.24 13 73 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
TSCO Options Chain 30.31 Put 30.00 1/21 Yes 5.80 6.40 6.16 +0.48 +8.46% 1,832 192 0.49 -0.36 10 56 None
USAR Options Chain 19.35 Call 20.00 7/17 No 0.95 1.04 1.01 +0.11 +12.23% 1,825 589 0.95 0.45 3 18 None
ZETA Options Chain 22.29 Call 22.00 7/10 No 0.68 0.75 0.72 +0.36 +100.00% 1,822 909 0.85 0.49 10 43 None
TSLA Options Chain 416.99 Put 415.00 7/17 No 10.85 10.95 10.95 -16.18 -59.64% 1,819 4,068 0.46 -0.42 10 58 None
TSLA Options Chain 416.99 Put 377.50 7/13 No 0.71 0.74 0.71 -4.50 -86.38% 1,816 42 0.50 -0.05 10 58 None
TSHA Options Chain 6.38 Call 9.00 7/17 No 0.05 0.10 0.10 -0.09 -47.37% 1,804 16,733 1.42 0.04 8 36 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
TSM Options Chain 451.79 Put 460.00 8/21 Yes 37.05 38.50 36.96 -11.04 -23.00% 1,792 396 0.54 -0.49 20 61
Dividend Stock List
WULF Options Chain 22.34 Put 23.00 7/10 No 1.61 1.70 1.69 -0.86 -33.73% 1,783 654 1.30 -0.57 2 39 None
TSLA Options Chain 416.99 Put 425.00 7/08 No 9.15 9.80 9.41 -22.59 -70.60% 1,772 926 0.51 -0.62 10 58 None
UPST Options Chain 34.33 Call 35.00 7/17 No 1.50 1.62 1.40 -0.47 -25.14% 1,772 2,946 0.77 0.48 9 46 None
TSLA Options Chain 416.99 Call 442.50 7/08 No 0.93 0.97 0.94 +0.40 +74.08% 1,761 253 0.57 0.10 10 58 None
WEN Options Chain 8.56 Call 8.00 7/17 No 0.40 0.50 0.45 -0.50 -52.64% 1,760 9,075 0.89 0.52 13 48 None
TSLA Options Chain 416.99 Call 417.50 7/13 No 11.05 11.55 11.55 +7.95 +220.84% 1,758 140 0.44 0.55 10 58 None
WDC Options Chain 563.00 Put 185.00 7/17 No 0.01 0.55 0.16 -0.01 -5.89% 1,746 122 2.22 0.00 12 65 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
TSLA Options Chain 416.99 Call 510.00 7/08 No 0.08 0.09 0.09 -0.05 -35.72% 1,740 2,808 1.07 0.00 10 58 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
TXN Options Chain 295.41 Call 320.00 7/17 No 6.45 7.25 7.17 +3.47 +93.79% 1,738 3,504 0.63 0.33 12 66 None
TSLA Options Chain 416.99 Put 200.00 7/17 No 0.03 0.05 0.03 -0.05 -62.50% 1,724 6,860 1.48 0.00 10 58 None
XPEV Options Chain 13.59 Call 14.50 7/10 No 0.08 0.09 0.08 -0.02 -20.00% 1,721 312 0.66 0.19 12 41 None
TSLA Options Chain 416.99 Call 500.00 9/18 Yes 11.60 11.80 11.60 +4.45 +62.24% 1,714 9,810 0.47 0.24 10 58 None
TSLA Options Chain 416.99 Call 400.00 7/24 Yes 30.60 31.15 31.00 +14.71 +90.31% 1,712 1,711 0.52 0.69 10 58 None
TSLA Options Chain 416.99 Call 465.00 7/08 No 0.26 0.28 0.27 -0.06 -18.19% 1,707 4,747 0.72 0.01 10 58 None
TSM Options Chain 451.79 Put 375.00 7/17 Yes 2.00 2.30 2.15 -1.92 -47.18% 1,707 589 0.79 -0.05 20 61
Dividend Stock List
TSLA Options Chain 416.99 Put 370.00 7/17 No 1.29 1.32 1.30 -3.90 -75.00% 1,700 6,362 0.52 -0.07 10 58 None
TXN Options Chain 295.41 Call 350.00 8/21 Yes 10.80 13.35 12.28 +3.38 +37.98% 1,699 504 0.65 0.30 12 66 None
TTD Options Chain 19.10 Call 20.00 7/17 No 0.58 0.65 0.61 +0.01 +1.67% 1,697 9,904 0.67 0.41 11 41 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
WULF Options Chain 22.34 Put 22.50 7/10 No 1.28 1.41 1.39 -0.79 -36.24% 1,688 2,289 1.28 -0.51 2 39 None
TSM Options Chain 451.79 Call 480.00 7/10 No 2.44 2.99 3.00 +0.59 +24.49% 1,678 7,006 0.60 0.18 20 61
Dividend Stock List
TSLA Options Chain 416.99 Call 460.00 7/31 Yes 8.25 8.40 8.35 +4.20 +101.21% 1,676 1,082 0.50 0.27 10 58 None
SATS Options Chain 103.92 Call 115.00 12/18 No 11.40 13.60 13.50 -1.50 -10.00% 1,658 776 0.56 0.49 4 47 None
UMAC Options Chain 22.08 Call 25.00 7/10 No 0.15 0.35 0.23 -0.31 -57.41% 1,654 1,535 1.30 0.18 3 19 None
UMC Options Chain 25.94 Call 27.00 7/17 No 1.00 1.25 1.20 +0.45 +60.00% 1,650 904 0.98 0.40 20 5 None
WEN Options Chain 8.56 Call 10.00 1/15 Yes 0.85 1.00 0.90 -0.25 -21.74% 1,639 21,276 0.70 0.41 13 48 None
TSLA Options Chain 416.99 Call 465.00 7/10 No 0.54 0.57 0.56 +0.17 +43.59% 1,638 1,164 0.59 0.07 10 58 None
TSLA Options Chain 416.99 Call 420.00 7/31 Yes 21.70 22.10 21.88 +10.48 +91.93% 1,634 1,012 0.49 0.53 10 58 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
TSLA Options Chain 416.99 Call 425.00 7/13 No 7.75 7.90 7.80 +5.28 +209.53% 1,614 715 0.44 0.43 10 58 None
CEPT Options Chain 13.47 Put 10.00 7/17 No 0.60 0.85 0.60 +0.30 +100.00% 1,612 3,142 1.60 -0.25 3 15 None
WDC Options Chain 563.00 Put 175.00 7/17 No 0.01 0.58 0.17 +0.07 +70.00% 1,608 116 2.44 0.00 12 65 None
VRT Options Chain 318.38 Put 300.00 8/21 Yes 25.15 26.30 26.15 -5.55 -17.51% 1,592 1,622 0.79 -0.36 9 56 None
TTWO Options Chain 258.10 Put 190.00 7/17 No 0.00 0.30 0.05 -0.21 -80.77% 1,581 4,816 0.90 0.00 4 56 None
XIFR Options Chain 12.44 Call 8.00 1/15 No 4.80 5.10 4.91 +0.21 +4.47% 1,579 12,515 0.73 0.88 3 16 None
UMC Options Chain 25.94 Call 30.00 7/17 No 0.40 0.50 0.45 +0.18 +66.67% 1,572 4,040 0.98 0.19 20 5 None
TSLA Options Chain 416.99 Put 365.00 7/10 No 0.20 0.21 0.21 -1.57 -88.21% 1,568 1,729 0.66 -0.01 10 58 None
WMT Options Chain 110.75 Call 120.00 9/18 Yes 2.40 2.52 2.47 -0.45 -15.42% 1,552 13,157 0.28 0.29 9 55 None
TSLA Options Chain 416.99 Put 100.00 7/31 Yes 0.01 0.11 0.02 0.00 0.00% 1,546 161 1.83 0.00 10 58 None
TSLA Options Chain 416.99 Put 400.00 7/31 Yes 12.20 12.40 12.31 -11.09 -47.40% 1,544 1,151 0.49 -0.32 10 58 None
WULF Options Chain 22.34 Call 31.00 8/21 Yes 0.95 1.08 1.11 +0.21 +23.34% 1,532 6,528 1.05 0.25 2 39 None
TSLA Options Chain 416.99 Put 55.00 10/16 Yes 0.02 0.22 0.05 -0.11 -68.75% 1,530 1,108 1.40 0.00 10 58 None
UNH Options Chain 417.89 Call 425.00 7/10 No 2.70 2.85 2.80 -3.00 -51.73% 1,529 1,203 0.33 0.29 11 63 None
VRT Options Chain 318.38 Put 270.00 7/17 No 2.77 4.00 3.37 -2.73 -44.76% 1,524 3,713 0.89 -0.13 9 56 None
TSLA Options Chain 416.99 Call 400.00 8/21 Yes 39.25 39.70 39.20 +14.90 +61.32% 1,519 6,254 0.47 0.66 10 58 None
TSLA Options Chain 416.99 Put 60.00 10/16 Yes 0.00 0.16 0.06 -0.01 -14.29% 1,510 614 1.27 0.00 10 58 None
TSLA Options Chain 416.99 Call 472.50 7/08 No 0.21 0.23 0.20 -0.11 -35.49% 1,510 1,503 0.78 0.00 10 58 None
V Options Chain 347.96 Call 367.50 7/10 No 0.59 0.86 0.65 -1.19 -64.68% 1,509 1,329 0.26 0.14 10 64 None
VSH Options Chain 45.51 Call 60.00 7/17 No 0.15 0.50 0.50 -0.11 -18.04% 1,508 4,631 1.13 0.12 8 43 None
CLVS Options Chain 0.00 Call 0.50 1/20 No 0.01 0.02 0.02 +0.01 +100.00% 1,506 9,946 5.16 0.00 3 3 None
WULF Options Chain 22.34 Put 22.00 7/17 No 1.55 1.70 1.67 -0.83 -33.20% 1,505 24,371 1.13 -0.44 2 39 None
VTRS Options Chain 16.89 Call 20.00 8/21 Yes 0.05 0.15 0.10 0.00 0.00% 1,501 52 0.38 0.12 6 51 None
TSLA Options Chain 416.99 Call 475.00 7/10 No 0.35 0.37 0.36 +0.06 +20.00% 1,499 4,417 0.63 0.04 10 58 None
TSLA Options Chain 416.99 Call 390.00 7/17 No 33.45 34.05 33.80 +17.80 +111.25% 1,496 15,380 0.50 0.82 10 58 None
VZ Options Chain 42.14 Put 41.00 7/17 No 0.63 0.70 0.72 +0.14 +24.14% 1,492 4,584 0.31 -0.30 13 73 None
ZETA Options Chain 22.29 Call 25.00 7/17 No 0.25 0.26 0.26 +0.11 +73.34% 1,492 12,285 0.76 0.18 10 43 None
VG Options Chain 10.85 Put 10.50 7/10 No 0.10 0.20 0.16 -0.01 -5.89% 1,491 2,248 0.73 -0.31 10 34 None
WMT Options Chain 110.75 Put 105.00 8/21 Yes 2.16 2.25 2.14 +0.26 +13.83% 1,489 44,169 0.30 -0.28 9 55 None
UBER Options Chain 72.58 Put 73.00 7/10 No 1.57 1.63 1.62 +0.77 +90.59% 1,483 1,029 0.43 -0.56 7 55 None
TSLA Options Chain 416.99 Call 410.00 7/24 Yes 24.45 24.95 24.80 +12.65 +104.12% 1,482 1,871 0.52 0.61 10 58 None
CLBR Options Chain 17.00 Call 12.50 8/15 No 5.50 6.80 6.34 -0.12 -1.86% 1,476 2,498 1.87 0.81 3 18 None
TSLA Options Chain 416.99 Call 430.00 7/13 No 5.90 6.05 5.91 +4.04 +216.05% 1,473 394 0.44 0.36 10 58 None
TSLA Options Chain 416.99 Put 370.00 7/08 No 0.10 0.11 0.11 -1.51 -93.21% 1,470 928 0.77 0.00 10 58 None
V Options Chain 347.96 Call 370.00 7/17 No 1.41 1.75 1.40 -1.60 -53.34% 1,468 1,128 0.23 0.20 10 64 None
WEN Options Chain 8.56 Call 9.00 7/17 No 0.20 0.25 0.22 -0.26 -54.17% 1,462 11,716 1.03 0.28 13 48 None
WULF Options Chain 22.34 Call 35.00 8/07 No 0.01 0.74 0.52 +0.22 +73.34% 1,455 66 0.99 0.08 2 39 None
WDC Options Chain 563.00 Put 170.00 7/17 No 0.01 0.82 0.07 -0.09 -56.25% 1,455 91 2.47 0.00 12 65 None
TSLA Options Chain 416.99 Call 460.00 7/08 No 0.32 0.34 0.33 0.00 0.00% 1,444 387 0.70 0.02 10 58 None
WMT Options Chain 110.75 Call 115.00 8/21 Yes 3.00 3.15 3.10 -0.50 -13.89% 1,438 2,636 0.30 0.39 9 55 None
TSLA Options Chain 416.99 Call 505.00 7/08 No 0.09 0.10 0.09 -0.03 -25.00% 1,435 2,606 1.03 0.00 10 58 None
TSLA Options Chain 416.99 Put 350.00 8/21 Yes 5.00 5.10 5.07 -4.14 -44.96% 1,427 8,738 0.50 -0.13 10 58 None
WULF Options Chain 22.34 Put 25.00 8/21 Yes 4.90 5.30 4.85 -1.01 -17.24% 1,426 1,318 1.10 -0.54 2 39 None
TSM Options Chain 451.79 Call 460.00 7/17 Yes 16.15 17.15 17.00 +6.10 +55.97% 1,416 6,631 0.64 0.46 20 61
Dividend Stock List
TSLA Options Chain 416.99 Call 990.00 6/17 Yes 9.20 9.60 9.50 +1.75 +22.59% 1,411 18,929 0.55 0.11 10 58 None
SATS Options Chain 103.92 Put 100.00 7/17 No 4.20 5.30 5.20 +0.90 +20.93% 1,405 2,945 0.67 -0.38 4 47 None
WULF Options Chain 22.34 Call 30.00 7/10 No 0.03 0.05 0.05 -0.07 -58.34% 1,402 1,190 1.47 0.03 2 39 None
XPEV Options Chain 13.59 Call 17.00 9/18 Yes 0.72 0.80 0.71 +0.06 +9.24% 1,402 19,258 0.73 0.30 12 41 None
UBER Options Chain 72.58 Call 80.00 8/21 Yes 1.90 1.99 1.91 -0.67 -25.97% 1,395 21,939 0.43 0.30 7 55 None
USAR Options Chain 19.35 Call 22.50 7/10 No 0.05 0.10 0.08 -0.03 -27.28% 1,395 490 1.00 0.08 3 18 None
TSLA Options Chain 416.99 Put 90.00 7/31 Yes 0.01 0.19 0.02 +0.01 +100.00% 1,392 55 2.16 0.00 10 58 None
UBER Options Chain 72.58 Call 73.00 7/10 No 1.03 1.10 1.07 -1.22 -53.28% 1,389 2,814 0.43 0.44 7 55 None
XRAY Options Chain 12.32 Call 15.00 10/16 Yes 0.35 1.50 0.55 +0.15 +37.50% 1,386 490 0.52 0.31 8 43 None
WULF Options Chain 22.34 Call 23.50 7/17 No 1.20 1.30 1.24 +0.19 +18.10% 1,385 565 1.14 0.43 2 39 None
ZETA Options Chain 22.29 Put 21.50 7/10 No 0.55 0.67 0.60 -0.68 -53.13% 1,372 89 0.84 -0.40 10 43 None
XOM Options Chain 136.48 Put 110.00 9/18 Yes 0.25 0.58 0.37 -0.10 -21.28% 1,371 3,733 0.31 -0.06 11 71 None
TSM Options Chain 451.79 Call 490.00 7/17 Yes 6.85 7.65 7.95 +3.06 +62.58% 1,368 3,986 0.64 0.25 20 61
Dividend Stock List
TSLA Options Chain 416.99 Call 392.50 7/08 No 27.30 28.20 27.85 +18.80 +207.74% 1,366 618 0.61 0.95 10 58 None
ZETA Options Chain 22.29 Call 22.00 7/24 No 1.28 1.40 1.37 +0.43 +45.75% 1,364 843 0.73 0.52 10 43 None
ZETA Options Chain 22.29 Call 25.00 8/21 Yes 1.46 1.52 1.49 +0.37 +33.04% 1,362 1,415 0.83 0.39 10 43 None
GSRT Options Chain 16.25 Call 20.00 10/17 No 1.10 1.20 1.10 +0.20 +22.23% 1,360 3,481 2.70 0.33 3 18 None
UBER Options Chain 72.58 Put 71.00 7/10 No 0.70 0.75 0.76 +0.39 +105.41% 1,356 771 0.45 -0.32 7 55 None
TSLA Options Chain 416.99 Call 490.00 7/10 No 0.22 0.24 0.22 +0.02 +10.00% 1,354 1,279 0.71 0.02 10 58 None
TSLA Options Chain 416.99 Call 565.00 7/17 No 0.23 0.25 0.23 +0.02 +9.53% 1,350 1,052 0.75 0.00 10 58 None
TSLA Options Chain 416.99 Call 555.00 7/17 No 0.26 0.28 0.28 +0.02 +7.70% 1,348 742 0.72 0.00 10 58 None
TSM Options Chain 451.79 Put 235.00 8/07 Yes 0.27 0.69 0.48 -0.14 -22.59% 1,345 23 1.01 0.00 20 61
Dividend Stock List
SRM Options Chain 10.18 Call 12.50 10/17 No 2.80 3.30 2.85 +1.85 +185.00% 1,344 89 3 17 None
WBD Options Chain 26.19 Put 25.50 7/10 No 0.22 0.37 0.28 +0.27 +2,700.00% 1,343 2,632 0.47 -0.32 3 19 None
TSLA Options Chain 416.99 Put 360.00 7/10 No 0.16 0.17 0.16 -1.14 -87.70% 1,339 2,315 0.69 -0.01 10 58 None
VRNS Options Chain 45.67 Call 45.00 7/17 No 1.90 2.30 2.10 +1.30 +162.50% 1,329 3,938 0.51 0.60 1 46 None
WMT Options Chain 110.75 Put 95.00 3/19 Yes 2.94 3.85 3.45 +0.15 +4.55% 1,326 430 0.29 -0.20 9 55 None
TSLA Options Chain 416.99 Put 362.50 7/17 No 0.89 0.93 0.90 -2.70 -75.00% 1,322 1,149 0.54 -0.04 10 58 None
TSM Options Chain 451.79 Put 440.00 7/17 Yes 13.35 14.65 13.74 -9.46 -40.78% 1,320 8,903 0.64 -0.38 20 61
Dividend Stock List
WULF Options Chain 22.34 Call 22.00 7/10 No 1.25 1.38 1.30 +0.28 +27.46% 1,318 517 1.30 0.56 2 39 None
TSLA Options Chain 416.99 Call 615.00 7/13 No 0.03 0.28 0.03 -0.01 -25.00% 1,317 11 1.06 0.00 10 58 None
TSLA Options Chain 416.99 Put 350.00 7/08 No 0.06 0.07 0.06 -0.37 -86.05% 1,315 576 1.05 0.00 10 58 None
WMT Options Chain 110.75 Call 111.00 7/17 No 1.88 1.98 1.98 -0.84 -29.79% 1,310 1,079 0.27 0.49 9 55 None
TWLO Options Chain 205.00 Call 225.00 7/17 No 2.70 3.50 2.85 -1.35 -32.15% 1,309 40 0.58 0.24 11 58 None
CLBR Options Chain 17.00 Call 15.00 8/15 No 5.00 5.30 5.20 -0.20 -3.71% 1,306 6,164 2.09 0.71 3 18 None
USAR Options Chain 19.35 Call 21.00 7/10 No 0.24 0.33 0.25 -0.06 -19.36% 1,306 279 1.02 0.23 3 18 None
VKTX Options Chain 38.66 Call 45.00 7/10 No 0.10 0.31 0.15 0.00 0.00% 1,306 1,987 1.08 0.06 8 46 None
TSLA Options Chain 416.99 Call 500.00 7/24 Yes 1.96 2.02 1.95 +0.73 +59.84% 1,296 2,572 0.55 0.10 10 58 None
TSLA Options Chain 416.99 Put 365.00 7/08 No 0.09 0.10 0.09 -1.01 -91.82% 1,292 594 0.84 0.00 10 58 None
TSM Options Chain 451.79 Put 270.00 8/07 Yes 0.69 1.07 0.78 -0.25 -24.28% 1,292 283 0.90 0.00 20 61
Dividend Stock List
UBER Options Chain 72.58 Call 76.00 7/17 No 0.70 0.77 0.70 -0.74 -51.39% 1,292 1,517 0.39 0.25 7 55 None
XRAY Options Chain 12.32 Call 15.00 1/15 Yes 0.80 1.50 1.05 +0.30 +40.00% 1,291 443 0.55 0.39 8 43 None
TSLA Options Chain 416.99 Put 350.00 7/17 No 0.52 0.55 0.54 -1.41 -72.31% 1,291 14,959 0.58 -0.02 10 58 None
WBD Options Chain 26.19 Put 26.00 7/10 No 0.44 0.58 0.50 +0.15 +42.86% 1,286 1,366 0.46 -0.47 3 19 None
VZ Options Chain 42.14 Put 35.00 7/17 No 0.01 0.05 0.03 -0.03 -50.00% 1,286 3,220 0.48 0.00 13 73 None
TSLA Options Chain 416.99 Call 470.00 8/21 Yes 11.45 11.60 11.47 +5.18 +82.36% 1,285 3,154 0.47 0.28 10 58 None
TSLA Options Chain 416.99 Call 455.00 7/17 No 3.15 3.25 3.15 +1.76 +126.62% 1,275 4,344 0.48 0.18 10 58 None
TSLA Options Chain 416.99 Put 382.50 7/08 No 0.20 0.22 0.21 -3.88 -94.87% 1,273 549 0.66 -0.01 10 58 None
UBER Options Chain 72.58 Call 80.00 7/17 No 0.19 0.21 0.21 -0.26 -55.32% 1,273 12,061 0.41 0.09 7 55 None
WMT Options Chain 110.75 Put 108.00 7/10 No 0.37 0.44 0.40 +0.09 +29.04% 1,267 606 0.29 -0.22 9 55 None
WMT Options Chain 110.75 Put 111.00 7/10 No 1.44 1.55 1.50 +0.34 +29.31% 1,265 907 0.27 -0.54 9 55 None
TSLA Options Chain 416.99 Call 505.00 7/10 No 0.15 0.17 0.15 -0.02 -11.77% 1,262 1,679 0.77 0.01 10 58 None
ZETA Options Chain 22.29 Call 21.50 7/10 No 0.88 0.99 0.93 +0.43 +86.00% 1,259 1,583 0.81 0.60 10 43 None
TSLA Options Chain 416.99 Put 380.00 8/21 Yes 10.90 11.05 11.00 -7.80 -41.49% 1,258 5,568 0.48 -0.24 10 58 None
GSRT Options Chain 16.25 Put 10.00 10/17 No 0.30 0.35 0.35 -0.03 -7.90% 1,257 11,371 2.72 -0.09 3 18 None
UMC Options Chain 25.94 Call 23.00 7/17 No 3.10 3.70 3.30 +0.94 +39.84% 1,256 5,782 1.10 0.77 20 5 None
VIVO Options Chain 4.87 Call 5.00 7/17 No 0.60 0.65 0.62 +0.17 +37.78% 1,253 4,738 2.09 0.53 3 25 None
WULF Options Chain 22.34 Put 18.00 7/10 No 0.06 0.17 0.08 -0.24 -75.00% 1,251 383 1.43 -0.07 2 39 None
UAA Options Chain 6.86 Call 7.00 7/17 No 0.10 0.20 0.18 +0.08 +80.00% 1,242 3,260 0.49 0.39 6 30 None
WULF Options Chain 22.34 Call 24.50 7/17 No 0.91 0.97 0.94 +0.14 +17.50% 1,233 132 1.14 0.35 2 39 None
TSLA Options Chain 416.99 Call 470.00 7/17 No 1.71 1.75 1.69 +0.73 +76.05% 1,228 5,054 0.50 0.10 10 58 None
WMT Options Chain 110.75 Call 116.00 7/10 No 0.14 0.17 0.14 -0.20 -58.83% 1,224 1,506 0.33 0.07 9 55 None
CCIR Options Chain 12.70 Put 10.00 9/19 No 1.05 1.50 1.06 -0.09 -7.83% 1,222 7,143 1.59 -0.26 3 16 None
WFC Options Chain 85.25 Call 88.00 7/10 No 0.76 0.83 0.80 +0.48 +150.00% 1,218 1,400 0.28 0.42 13 73 None
TSM Options Chain 451.79 Call 455.00 7/10 No 9.60 10.45 10.70 +4.50 +72.59% 1,216 4,171 0.60 0.47 20 61
Dividend Stock List
TSCO Options Chain 30.31 Call 40.00 9/18 Yes 0.25 0.30 0.27 -0.23 -46.00% 1,215 8,856 0.44 0.11 10 56 None
TSM Options Chain 451.79 Put 275.00 8/07 Yes 0.74 1.17 0.91 -0.28 -23.53% 1,210 184 0.89 0.00 20 61
Dividend Stock List
CCIR Options Chain 12.70 Put 12.50 9/19 No 2.25 3.70 2.50 0.00 0.00% 1,207 100 1.84 -0.43 3 16 None
WMT Options Chain 110.75 Call 113.00 7/24 No 1.60 1.72 1.65 -0.69 -29.49% 1,206 523 0.27 0.37 9 55 None
UBER Options Chain 72.58 Call 75.00 8/07 Yes 2.70 3.10 2.99 -0.91 -23.34% 1,205 745 0.45 0.44 7 55 None
VRT Options Chain 318.38 Call 360.00 9/18 Yes 28.35 29.90 29.10 +7.45 +34.42% 1,202 846 0.76 0.43 9 56 None
VZ Options Chain 42.14 Call 43.50 7/10 No 0.10 0.15 0.13 -0.17 -56.67% 1,200 1,184 0.38 0.16 13 73 None
WMT Options Chain 110.75 Call 113.00 7/17 No 1.12 1.20 1.15 -0.63 -35.40% 1,199 787 0.27 0.34 9 55 None
UPS Options Chain 110.02 Call 115.00 8/21 Yes 3.50 3.65 3.60 -0.17 -4.51% 1,192 5,404 0.37 0.37 10 61 None
TSLA Options Chain 416.99 Put 290.00 7/08 No 0.01 0.18 0.09 -0.04 -30.77% 1,190 67 1.88 0.00 10 58 None
TSLA Options Chain 416.99 Call 600.00 9/18 Yes 3.30 3.35 3.30 +0.97 +41.64% 1,187 10,272 0.51 0.09 10 58 None
ZETA Options Chain 22.29 Put 17.50 7/17 No 0.06 0.22 0.07 -0.09 -56.25% 1,187 4,192 0.97 -0.06 10 43 None
WEN Options Chain 8.56 Call 11.00 7/24 No 0.00 0.40 0.17 -0.09 -34.62% 1,186 2,141 1.74 0.12 13 48 None
TSM Options Chain 451.79 Put 340.00 8/21 Yes 3.25 3.75 3.35 -2.14 -38.98% 1,182 3,167 0.61 -0.08 20 61
Dividend Stock List
WEN Options Chain 8.56 Call 11.50 7/24 No 0.05 0.50 0.12 -0.11 -47.83% 1,181 72 1.53 0.10 13 48 None
TSLA Options Chain 416.99 Put 422.50 7/10 No 10.10 10.35 10.26 -20.69 -66.85% 1,180 421 0.50 -0.54 10 58 None