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 211.82 Call 215.00 7/17 No 1.59 1.60 1.60 -0.39 -19.60% 136,069 99,100 0.42 0.35 13 58 None
NVDA Options Chain 211.82 Call 210.00 7/17 No 4.15 4.20 4.18 -0.22 -5.00% 105,329 92,353 0.43 0.66 13 58 None
NVDA Options Chain 211.82 Call 212.50 7/17 No 2.67 2.70 2.70 -0.31 -10.30% 100,726 29,855 0.42 0.51 13 58 None
AAPL Options Chain 315.50 Call 345.00 8/21 Yes 4.75 5.15 4.90 +2.84 +137.87% 80,577 93,187 0.26 0.30 9 65 None
NVDA Options Chain 211.82 Call 220.00 7/17 No 0.49 0.50 0.49 -0.30 -37.98% 67,313 93,459 0.43 0.14 13 58 None
SKHY Options Chain 185.99 Put 85.00 8/21 No 1.00 1.15 1.10 +0.16 +17.03% 66,210 39 3 12 None
GOOGL Options Chain 358.67 Call 415.00 8/21 Yes 4.85 5.10 4.95 +1.80 +57.15% 60,326 57,845 0.39 0.21 10 64 None
TSLA Options Chain 395.80 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
AAPL Options Chain 315.50 Call 330.00 7/17 No 1.75 1.96 1.85 +1.67 +927.78% 51,455 19,942 0.29 0.37 9 65 None
AAPL Options Chain 315.50 Call 325.00 7/17 No 4.20 4.45 4.25 +3.78 +804.26% 49,356 35,818 0.29 0.65 9 65 None
NVDA Options Chain 211.82 Put 205.00 7/17 No 0.52 0.53 0.53 -0.52 -49.53% 49,217 24,275 0.46 -0.16 13 58 None
SOUN Options Chain 6.69 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 6.69 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 6.69 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 6.69 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
AAPL Options Chain 315.50 Put 320.00 7/17 No 0.56 0.60 0.57 -5.63 -90.81% 45,554 6,074 0.31 -0.16 9 65 None
RIVN Options Chain 17.49 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
CRM Options Chain 168.16 Put 165.00 9/18 Yes 11.50 11.90 11.60 -0.35 -2.93% 41,326 3,106 0.48 -0.42 15 71 None
AMZN Options Chain 248.29 Call 255.00 7/17 No 2.96 3.10 3.04 +2.03 +200.99% 40,076 20,987 0.39 0.51 9 60 None
SKHY Options Chain 185.99 Put 145.00 7/17 No 1.00 1.05 1.05 +0.40 +61.54% 39,989 2,065 3 12 None
AMZN Options Chain 248.29 Call 260.00 7/17 No 1.15 1.22 1.16 +0.76 +190.00% 39,392 34,920 0.39 0.26 9 60 None
CRM Options Chain 168.16 Call 175.00 9/18 Yes 10.30 10.60 10.50 -0.78 -6.92% 38,748 7,556 0.47 0.46 15 71 None
TSLA Options Chain 395.80 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
EQT Options Chain 49.82 Put 50.00 7/17 No 0.92 1.14 1.10 +0.13 +13.41% 37,612 40,135 0.40 -0.68 17 71 None
PYPL Options Chain 47.45 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 211.82 Call 217.50 7/17 No 0.89 0.90 0.89 -0.37 -29.37% 36,792 33,751 0.42 0.23 13 58 None
NVDA Options Chain 211.82 Put 210.00 7/17 No 1.59 1.62 1.60 -0.85 -34.70% 36,132 26,787 0.43 -0.34 13 58 None
MSFT Options Chain 386.60 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 395.80 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 211.82 Call 215.00 7/24 No 4.20 4.25 4.20 -0.10 -2.33% 33,855 31,209 0.40 0.44 13 58 None
TSLA Options Chain 395.80 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 211.82 Put 207.50 7/17 No 0.92 0.95 0.93 -0.70 -42.95% 31,257 6,768 0.44 -0.23 13 58 None
CRWV Options Chain 80.48 Put 45.00 8/21 No 0.52 0.62 0.56 +0.08 +16.67% 31,079 284 1.12 -0.04 3 21 None
AAPL Options Chain 315.50 Call 320.00 7/17 No 7.90 8.55 8.25 +6.99 +554.77% 30,402 34,417 0.28 0.84 9 65 None
OPEN Options Chain 4.57 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
AMZN Options Chain 248.29 Call 250.00 7/17 No 6.05 6.35 6.15 +3.73 +154.14% 28,745 44,205 0.38 0.75 9 60 None
AAPL Options Chain 315.50 Put 325.00 7/17 No 1.69 1.76 1.70 -8.25 -82.92% 28,616 592 0.30 -0.35 9 65 None
AAPL Options Chain 315.50 Put 315.00 7/17 No 0.21 0.22 0.22 -2.83 -92.79% 27,301 7,604 0.34 -0.08 9 65 None
TSLA Options Chain 395.80 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
AAPL Options Chain 315.50 Call 335.00 7/17 No 0.61 0.69 0.62 +0.53 +588.89% 26,732 10,375 0.30 0.18 9 65 None
SOFI Options Chain 18.64 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 39.14 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 11.78 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 39.14 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
FIG Options Chain 23.92 Call 28.00 7/17 No 0.03 0.04 0.04 -0.08 -66.67% 24,798 51,271 1.32 0.03 3 19 None
AAPL Options Chain 315.50 Call 327.50 7/17 No 2.79 2.99 2.85 +2.57 +917.86% 24,720 5,866 0.29 0.51 9 65 None
META Options Chain 661.68 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 386.60 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 211.82 Call 207.50 7/17 No 5.95 6.05 6.00 0.00 0.00% 24,119 27,623 0.44 0.77 13 58 None
BABA Options Chain 112.73 Call 120.00 7/17 No 1.05 1.19 1.15 +0.84 +270.97% 23,977 19,248 0.60 0.33 14 26 None
PLTR Options Chain 134.28 Call 135.00 7/17 No 1.70 1.74 1.69 -0.66 -28.09% 23,841 24,589 0.58 0.41 11 52 None
PLTR Options Chain 134.28 Call 140.00 7/17 No 0.43 0.44 0.43 -0.41 -48.81% 23,771 26,343 0.58 0.14 11 52 None
AMZN Options Chain 248.29 Call 252.50 7/17 No 4.35 4.65 4.40 +2.79 +173.30% 23,693 11,234 0.38 0.64 9 60 None
ORCL Options Chain 129.00 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 67 None
TSLA Options Chain 395.80 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 395.80 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 18.64 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 661.68 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 211.82 Call 210.00 7/24 No 6.75 6.80 6.75 -0.03 -0.45% 22,911 11,925 0.40 0.59 13 58 None
TSLA Options Chain 395.80 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 137.10 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
AAPL Options Chain 315.50 Put 322.50 7/17 No 0.98 1.02 1.00 -7.25 -87.88% 22,156 626 0.30 -0.23 9 65 None
CSX Options Chain 50.11 Call 51.00 7/17 No 0.00 0.15 0.10 -0.08 -44.45% 22,007 20,210 0.47 0.12 9 61 None
AMC Options Chain 1.96 Call 2.00 7/17 No 0.10 0.11 0.10 +0.03 +42.86% 21,825 111,569 1.24 0.63 8 25 None
IREN Options Chain 39.14 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 395.80 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 395.80 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 19.74 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 47.45 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 18.64 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 11.78 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 395.80 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 211.82 Call 225.00 7/17 No 0.14 0.15 0.15 -0.10 -40.00% 20,562 50,630 0.46 0.05 13 58 None
SPCX Options Chain 137.10 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 211.82 Call 230.00 8/21 No 4.50 4.55 4.53 +0.07 +1.57% 19,953 64,798 0.39 0.29 13 58 None
NVDA Options Chain 211.82 Put 202.50 7/17 No 0.30 0.31 0.31 -0.37 -54.42% 19,941 11,869 0.48 -0.11 13 58 None
PYPL Options Chain 47.45 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
NVDA Options Chain 211.82 Call 220.00 8/21 No 7.70 7.80 7.76 +0.11 +1.44% 19,320 50,499 0.39 0.43 13 58 None
TSLA Options Chain 395.80 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 211.82 Call 205.00 7/17 No 8.00 8.15 8.05 +0.05 +0.63% 19,257 28,083 0.46 0.84 13 58 None
AAPL Options Chain 315.50 Call 322.50 7/17 No 5.90 6.35 5.90 +5.15 +686.67% 19,102 14,247 0.31 0.77 9 65 None
ORCL Options Chain 129.00 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 67 None
NVDA Options Chain 211.82 Put 200.00 7/17 No 0.19 0.20 0.19 -0.26 -57.78% 18,975 50,828 0.52 -0.08 13 58 None
EQT Options Chain 49.82 Put 53.00 8/14 Yes 4.15 4.50 4.35 +1.50 +52.64% 18,755 27 0.34 -0.75 17 71 None
SPCX Options Chain 137.10 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
GOOGL Options Chain 358.67 Call 370.00 7/17 No 4.45 4.65 4.54 +3.29 +263.20% 18,433 23,106 0.36 0.55 10 64 None
AAPL Options Chain 315.50 Put 317.50 7/17 No 0.33 0.35 0.35 -4.11 -92.16% 18,341 4,055 0.32 -0.12 9 65 None
NOK Options Chain 11.78 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
BABA Options Chain 112.73 Call 125.00 7/17 No 0.28 0.30 0.26 +0.16 +160.00% 18,308 11,511 0.64 0.10 14 26 None
MU Options Chain 989.50 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 395.80 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 4.42 Call 6.00 7/17 No 0.20 0.23 0.21 +0.17 +425.00% 17,934 11,393 1.55 0.47 7 26 None
LCID Options Chain 4.42 Call 7.00 7/17 No 0.03 0.04 0.03 +0.01 +50.00% 17,829 10,830 1.76 0.12 7 26 None
MU Options Chain 989.50 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 47.45 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
CRCL Options Chain 63.20 Call 70.00 7/17 No 0.69 0.74 0.75 +0.24 +47.06% 16,985 12,221 1.13 0.23 3 21 None
HOOD Options Chain 114.46 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
GOOGL Options Chain 358.67 Call 400.00 8/21 Yes 8.05 8.15 8.15 +2.74 +50.65% 16,973 21,136 0.38 0.30 10 64 None
IONQ Options Chain 39.65 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 79.86 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
AAL Options Chain 15.76 Put 15.00 7/17 No 0.09 0.12 0.12 +0.03 +33.34% 16,758 10,471 0.75 -0.22 7 42 None
PYPL Options Chain 47.45 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 395.80 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
AMZN Options Chain 248.29 Call 257.50 7/17 No 1.89 2.00 1.90 +1.26 +196.88% 16,551 10,631 0.39 0.37 9 60 None
NVDA Options Chain 211.82 Call 230.00 7/17 No 0.04 0.05 0.05 -0.03 -37.50% 16,435 50,939 0.50 0.01 13 58 None
AAPL Options Chain 315.50 Call 350.00 8/07 Yes 2.35 2.63 2.51 +1.69 +206.10% 16,377 670 0.29 0.20 9 65 None
IREN Options Chain 39.14 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 73.96 Call 85.00 7/17 Yes 0.43 0.45 0.45 +0.11 +32.36% 16,324 34,934 1.53 0.12 10 63 None
NVDA Options Chain 211.82 Call 215.00 7/20 No 2.38 2.40 2.40 -0.20 -7.70% 16,195 3,551 0.35 0.38 13 58 None
SKHY Options Chain 185.99 Call 190.00 7/17 No 3.20 3.40 3.30 -10.75 -76.52% 16,151 4,088 3 12 None
CSX Options Chain 50.11 Call 51.00 7/24 Yes 0.50 0.65 0.60 -0.20 -25.00% 16,071 82 0.38 0.31 9 61 None
TSLA Options Chain 395.80 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 108.91 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 19.74 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
CSX Options Chain 50.11 Call 53.00 7/24 Yes 0.15 0.30 0.18 -0.12 -40.00% 15,403 41 0.37 0.13 9 61 None
IREN Options Chain 39.14 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
AAPL Options Chain 315.50 Call 332.50 7/17 No 1.06 1.19 1.07 +0.98 +1,088.89% 15,222 6,155 0.29 0.27 9 65 None
VG Options Chain 13.22 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 395.80 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 1.84 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
AAPL Options Chain 315.50 Put 325.00 7/20 No 2.18 2.45 2.36 -7.64 -76.40% 14,959 10 0.23 -0.38 9 65 None
INTC Options Chain 108.91 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 211.82 Call 222.50 7/17 No 0.26 0.27 0.27 -0.21 -43.75% 14,812 11,861 0.44 0.08 13 58 None
NVDA Options Chain 211.82 Call 220.00 7/24 No 2.41 2.44 2.42 -0.14 -5.47% 14,790 18,046 0.39 0.30 13 58 None
NOK Options Chain 11.78 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 39.14 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 157.95 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 386.60 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
FIG Options Chain 23.92 Call 28.00 7/24 No 0.45 0.51 0.47 -0.16 -25.40% 14,558 14,409 1.23 0.21 3 19 None
NFLX Options Chain 73.96 Call 80.00 7/17 Yes 1.16 1.18 1.17 +0.23 +24.47% 14,367 41,538 1.52 0.25 10 63 None
META Options Chain 661.68 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
GOOG Options Chain 356.51 Call 370.00 7/17 No 4.05 4.25 4.17 +3.27 +363.34% 13,957 12,433 0.38 0.51 10 64 None
AMC Options Chain 1.96 Call 2.50 7/17 No 0.01 0.02 0.02 0.00 0.00% 13,890 70,039 2.04 0.07 8 25 None
NFLX Options Chain 73.96 Call 74.00 7/24 Yes 3.30 3.45 3.40 +0.20 +6.25% 13,879 1,273 0.76 0.51 10 63 None
AMZN Options Chain 248.29 Put 250.00 7/17 No 1.06 1.14 1.11 -3.40 -75.39% 13,857 7,835 0.40 -0.25 9 60 None
MSTR Options Chain 98.73 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
AAPL Options Chain 315.50 Put 300.00 7/17 No 0.04 0.05 0.05 -0.17 -77.28% 13,779 32,277 0.52 -0.01 9 65 None
SPCX Options Chain 137.10 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 185.99 Call 180.00 7/17 No 6.20 6.50 6.40 -13.40 -67.68% 13,675 1,912 3 12 None
IREN Options Chain 39.14 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 18.64 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 18.64 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 661.68 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
BAC Options Chain 60.68 Call 62.00 7/17 No 0.28 0.30 0.27 +0.10 +58.83% 13,220 15,655 0.24 0.37 13 74 None
WBD Options Chain 27.36 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 395.80 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 661.68 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 395.80 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 386.60 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 217.07 Call 220.00 7/17 No 0.93 1.00 1.00 -3.79 -79.13% 12,934 7,071 0.59 0.19 13 70 None
SKHY Options Chain 185.99 Call 200.00 7/17 No 1.60 1.70 1.60 -7.78 -82.95% 12,917 2,857 3 12 None
MSTR Options Chain 98.73 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 211.82 Put 210.00 7/20 No 2.34 2.39 2.38 -0.72 -23.23% 12,787 1,191 0.35 -0.38 13 58 None
NVDA Options Chain 211.82 Call 210.00 7/31 No 8.70 8.75 8.68 +0.03 +0.35% 12,786 12,576 0.41 0.58 13 58 None
MU Options Chain 989.50 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 211.82 Call 215.00 7/27 No 4.70 4.80 4.70 +0.10 +2.18% 12,762 697 0.37 0.44 13 58 None
WMT Options Chain 113.72 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 18.64 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 19.74 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 39.14 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 108.91 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 395.80 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 24.26 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 108.91 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
GOOGL Options Chain 358.67 Call 375.00 7/17 No 2.32 2.44 2.38 +1.71 +255.23% 12,511 7,505 0.37 0.35 10 64 None
TSLA Options Chain 395.80 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 4.42 Put 7.00 7/17 No 1.01 1.24 1.16 -1.26 -52.07% 12,447 6,760 2.56 -0.88 7 26 None
BMNR Options Chain 16.29 Call 17.00 7/17 No 0.09 0.10 0.09 -0.20 -68.97% 12,442 20,654 0.96 0.16 12 35 None
C Options Chain 134.10 Call 150.00 8/21 Yes 0.71 0.82 0.74 +0.04 +5.72% 12,412 3,849 0.29 0.14 14 77 None
MARA Options Chain 12.21 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 185.99 Put 160.00 7/17 No 2.75 2.90 2.84 +1.01 +55.20% 12,296 4,307 3 12 None
CZR Options Chain 29.71 Call 30.00 8/21 Yes 0.73 0.85 0.70 +0.31 +79.49% 12,266 1,121 0.13 0.64 7 44 None
NBIS Options Chain 198.20 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
AMZN Options Chain 248.29 Put 255.00 7/17 No 2.88 3.05 3.03 -5.03 -62.41% 12,195 5,345 0.40 -0.49 9 60 None
FRO Options Chain 38.38 Call 45.00 8/21 No 0.60 0.70 0.68 +0.08 +13.34% 12,193 4,126 0.54 0.20 13 67 None
INTC Options Chain 108.91 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 4.42 Call 5.50 7/17 No 0.51 0.59 0.55 +0.46 +511.12% 12,134 2,071 1.84 0.74 7 26 None
AMZN Options Chain 248.29 Call 265.00 7/17 No 0.39 0.41 0.41 +0.24 +141.18% 12,129 24,365 0.41 0.11 9 60 None
AAPL Options Chain 315.50 Call 330.00 7/24 No 4.15 4.40 4.25 +3.35 +372.23% 12,082 10,119 0.25 0.44 9 65 None
NN Options Chain 15.32 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 17 None
INTC Options Chain 108.91 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 137.10 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 129.00 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 67 None
HOOD Options Chain 114.46 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 395.80 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 989.50 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
AMC Options Chain 1.96 Put 2.00 7/17 No 0.05 0.07 0.05 -0.07 -58.34% 11,758 19,007 1.41 -0.37 8 25 None
NVDA Options Chain 211.82 Put 215.00 7/17 No 4.00 4.05 4.04 -1.06 -20.79% 11,754 10,110 0.41 -0.65 13 58 None
PYPL Options Chain 47.45 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 39.14 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 39.14 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 73.96 Call 80.00 7/24 Yes 1.34 1.36 1.33 +0.09 +7.26% 11,497 12,396 0.76 0.27 10 63 None
NVTS Options Chain 13.14 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 211.82 Call 215.00 8/21 No 9.90 10.00 9.91 +0.11 +1.13% 11,413 25,868 0.39 0.50 13 58 None
GOOG Options Chain 356.51 Call 365.00 7/17 No 7.05 7.45 7.30 +5.48 +301.10% 11,388 4,526 0.40 0.70 10 64 None
TSM Options Chain 423.88 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 4.42 Put 3.00 9/18 Yes 0.35 0.65 0.35 -0.27 -43.55% 11,193 14,945 2.10 0.00 7 26 None
WBD Options Chain 27.36 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 9 50 None
SOFI Options Chain 18.64 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
BMNR Options Chain 16.29 Call 16.50 7/17 No 0.18 0.20 0.20 -0.30 -60.00% 11,104 10,732 0.97 0.29 12 35 None
WULF Options Chain 19.74 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 211.82 Call 220.00 7/20 No 0.97 1.00 0.99 -0.22 -18.19% 11,030 5,354 0.35 0.21 13 58 None
HPQ Options Chain 24.51 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 19.74 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 217.07 Call 230.00 7/17 No 0.20 0.22 0.22 -1.78 -89.00% 10,859 3,690 0.68 0.05 13 70 None
CIFR Options Chain 20.10 Call 30.00 8/21 Yes 0.56 0.70 0.63 -0.12 -16.00% 10,837 16,681 1.17 0.18 4 40 None
NVDA Options Chain 211.82 Call 225.00 8/21 No 5.90 6.00 5.90 +0.03 +0.52% 10,833 22,392 0.39 0.36 13 58 None
KMI Options Chain 32.50 Put 34.00 7/31 Yes 1.88 2.14 2.00 -0.33 -14.17% 10,825 148 0.37 -0.85 11 66 None
BTG Options Chain 3.79 Put 3.50 8/21 Yes 0.10 0.20 0.15 -0.05 -25.00% 10,818 35,516 0.61 -0.28 18 56 None
AAPL Options Chain 315.50 Put 327.50 7/17 No 2.72 2.88 2.75 -9.65 -77.83% 10,771 76 0.30 -0.49 9 65 None
NVDA Options Chain 211.82 Put 212.50 7/17 No 2.60 2.63 2.61 -1.03 -28.30% 10,745 2,707 0.42 -0.49 13 58 None
JNJ Options Chain 254.41 Call 280.00 8/21 Yes 0.50 0.86 0.59 -0.84 -58.75% 10,701 3,423 0.26 0.07 12 72 None
NVDA Options Chain 211.82 Call 200.00 7/17 No 12.65 12.80 12.74 +0.37 +3.00% 10,644 78,514 0.49 0.92 13 58 None
PYPL Options Chain 47.45 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 989.50 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
BMNR Options Chain 16.29 Call 16.00 7/17 No 0.33 0.37 0.35 -0.38 -52.06% 10,587 18,053 0.95 0.45 12 35 None
NVDA Options Chain 211.82 Put 180.00 7/17 No 0.03 0.04 0.02 -0.02 -50.00% 10,555 78,356 0.93 0.00 13 58 None
AAPL Options Chain 315.50 Call 317.50 7/17 No 10.10 10.55 10.27 +8.21 +398.55% 10,505 13,440 0.29 0.88 9 65 None
TSM Options Chain 423.88 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 4.42 Call 5.00 7/17 No 0.91 1.04 0.97 +0.79 +438.89% 10,400 6,528 2.44 0.94 7 26 None
IREN Options Chain 39.14 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 395.80 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 395.80 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 5.34 Call 6.00 9/18 Yes 0.40 0.43 0.41 +0.08 +24.25% 10,349 98,195 0.60 0.45 8 26 None
TE Options Chain 6.87 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
BKE Options Chain 42.48 Call 45.00 7/17 No 0.05 0.10 0.08 -0.07 -46.67% 10,294 94 0.42 0.12 20 58
Dividend Stock List
PYPL Options Chain 47.45 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
DLO Options Chain 14.84 Call 15.00 8/21 Yes 1.10 1.30 1.15 +0.02 +1.77% 10,276 11,452 0.66 0.53 18 55 None
CLSK Options Chain 13.59 Call 15.00 7/17 No 0.14 0.18 0.16 +0.03 +23.08% 10,271 8,944 1.14 0.24 9 40 None
TE Options Chain 6.87 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 73.96 Call 75.00 7/17 Yes 2.70 2.73 2.71 +0.37 +15.82% 10,202 25,493 1.52 0.46 10 63 None
NFLX Options Chain 73.96 Call 85.00 7/24 Yes 0.55 0.57 0.55 +0.03 +5.77% 10,175 7,287 0.77 0.14 10 63 None
NVDA Options Chain 211.82 Call 212.50 7/20 No 3.45 3.55 3.50 -0.13 -3.59% 10,173 3,906 0.35 0.51 13 58 None
FHN Options Chain 25.86 Call 26.00 8/21 Yes 0.35 0.55 0.40 -0.54 -57.45% 10,170 10,696 0.27 0.33 19 68 None
SPCX Options Chain 137.10 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 185.99 Put 150.00 7/17 No 1.40 1.45 1.45 +0.50 +52.64% 10,144 8,675 3 12 None
NOK Options Chain 11.78 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 7.38 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 198.20 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 13.68 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 661.68 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 134.28 Call 134.00 7/17 No 2.15 2.19 2.15 -0.68 -24.03% 10,044 2,929 0.58 0.48 11 52 None
BRUN Options Chain 25.64 Call 45.00 8/21 No 0.65 1.05 0.85 -0.24 -22.02% 10,031 11,098 1.45 0.12 6 21 None
BTG Options Chain 3.79 Put 3.00 8/21 Yes 0.00 0.05 0.02 -0.03 -60.00% 10,026 55 0.69 -0.11 18 56 None
F Options Chain 13.94 Call 14.50 7/17 No 0.06 0.07 0.06 +0.02 +50.00% 10,006 13,347 0.40 0.25 9 48 None
VG Options Chain 13.22 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
AMZN Options Chain 248.29 Put 245.00 7/17 No 0.33 0.36 0.36 -1.88 -83.93% 9,962 9,660 0.42 -0.11 9 60 None
IREN Options Chain 39.14 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
COMP Options Chain 11.91 Call 12.00 7/17 No 0.55 0.80 0.71 +0.49 +222.73% 9,857 13,176 1.23 0.86 9 41 None
BMNR Options Chain 16.29 Call 20.00 8/21 No 0.50 0.51 0.51 -0.18 -26.09% 9,798 26,156 0.84 0.23 12 35 None
NFLX Options Chain 73.96 Put 70.00 7/17 Yes 1.64 1.66 1.66 +0.30 +22.06% 9,754 34,059 1.49 -0.30 10 63 None
TSLA Options Chain 395.80 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 134.28 Call 146.00 7/17 No 0.07 0.08 0.08 -0.16 -66.67% 9,656 763 0.64 0.03 11 52 None
NVDA Options Chain 211.82 Call 217.50 7/20 No 1.55 1.57 1.55 -0.22 -12.43% 9,654 1,587 0.35 0.28 13 58 None
INTC Options Chain 108.91 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 12.21 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 423.88 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
GOOGL Options Chain 358.67 Call 365.00 7/17 No 7.55 7.85 7.85 +5.50 +234.05% 9,435 8,967 0.39 0.73 10 64 None
PATH Options Chain 11.93 Call 17.00 12/18 Yes 1.00 1.08 1.03 +0.08 +8.43% 9,431 1,647 0.76 0.34 14 31 None
TSLA Options Chain 395.80 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 35.25 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 11.78 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 185.99 Call 185.00 7/17 No 4.40 4.70 4.56 -12.17 -72.75% 9,203 2,460 3 12 None
AAP Options Chain 54.86 Call 62.50 8/21 Yes 1.40 1.60 1.40 -0.60 -30.00% 9,192 147 0.69 0.24 13 48 None
GOOGL Options Chain 358.67 Call 380.00 7/17 No 1.10 1.32 1.20 +0.85 +242.86% 9,150 10,871 0.38 0.20 10 64 None
MSFT Options Chain 386.60 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
AAP Options Chain 54.86 Call 50.00 8/21 Yes 5.80 6.10 6.10 -3.90 -39.00% 9,095 4 0.72 0.62 13 48 None
SKHY Options Chain 185.99 Put 155.00 7/17 No 1.95 2.10 2.10 +0.82 +64.07% 9,078 1,425 3 12 None
INTC Options Chain 108.91 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 198.20 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 39.65 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 129.00 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 67 None
IONQ Options Chain 39.65 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 211.82 Call 212.50 7/24 No 5.35 5.45 5.40 -0.05 -0.92% 8,971 5,294 0.40 0.52 13 58 None
NVDA Options Chain 211.82 Call 205.00 7/24 No 10.00 10.15 10.03 +0.08 +0.81% 8,962 24,769 0.41 0.72 13 58 None
AMZN Options Chain 248.29 Call 270.00 8/21 Yes 8.00 8.20 8.10 +2.20 +37.29% 8,947 60,073 0.42 0.37 9 60 None
NVDA Options Chain 211.82 Call 225.00 7/24 No 1.28 1.32 1.31 -0.09 -6.43% 8,940 21,654 0.39 0.19 13 58 None
INTC Options Chain 108.91 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 211.82 Call 210.00 7/20 No 4.85 5.00 5.00 0.00 0.00% 8,915 2,774 0.36 0.62 13 58 None
TSM Options Chain 423.88 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 137.10 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 137.10 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 114.46 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 661.68 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 134.28 Call 136.00 7/17 No 1.32 1.36 1.33 -0.60 -31.09% 8,829 3,401 0.58 0.35 11 52 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
BABA Options Chain 112.73 Call 130.00 7/17 No 0.08 0.09 0.09 +0.04 +80.00% 8,765 15,325 0.73 0.02 14 26 None
RIVN Options Chain 17.49 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
AAL Options Chain 15.76 Put 15.50 7/17 No 0.21 0.30 0.25 +0.02 +8.70% 8,751 3,657 0.68 -0.43 7 42 None
TSM Options Chain 423.88 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
CLSK Options Chain 13.59 Put 10.50 8/14 Yes 0.23 0.93 0.28 -0.08 -22.23% 8,746 1,017 1.30 -0.13 9 40 None
PLTR Options Chain 134.28 Call 145.00 7/17 No 0.09 0.10 0.10 -0.20 -66.67% 8,722 19,728 0.62 0.04 11 52 None
PLTR Options Chain 134.28 Call 150.00 7/17 No 0.02 0.03 0.03 -0.08 -72.73% 8,705 29,060 0.67 0.01 11 52 None
SPCX Options Chain 137.10 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 14.35 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 11.78 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 12.21 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 137.10 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
AMZN Options Chain 248.29 Call 262.50 7/17 No 0.65 0.73 0.70 +0.45 +180.00% 8,552 7,563 0.40 0.17 9 60 None
AMZN Options Chain 248.29 Call 245.00 7/17 No 10.05 10.60 10.30 +5.33 +107.25% 8,538 27,520 0.37 0.89 9 60 None
NVO Options Chain 49.00 Call 50.00 7/17 No 0.88 0.98 0.93 +0.55 +144.74% 8,537 23,824 0.40 0.65 17 60 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
CXW Options Chain 31.36 Call 34.00 8/21 Yes 1.00 1.30 1.15 -0.11 -8.73% 8,502 1,013 0.55 0.34 9 43 None
CXW Options Chain 31.36 Call 29.00 8/21 Yes 3.20 3.60 3.60 -0.09 -2.44% 8,501 76 0.54 0.70 9 43 None
PYPL Options Chain 47.45 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
BYND Options Chain 0.63 Call 1.00 8/07 Yes 0.02 0.03 0.03 +0.01 +50.00% 8,487 14,081 1.68 0.21 9 18 None
INTC Options Chain 108.91 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
AMZN Options Chain 248.29 Put 252.50 7/17 No 1.83 1.95 1.86 -4.22 -69.41% 8,458 134 0.40 -0.36 9 60 None
BB Options Chain 11.15 Call 11.00 7/17 No 0.13 0.17 0.14 -0.21 -60.00% 8,426 9,359 0.93 0.32 11 36 None
FIG Options Chain 23.92 Call 25.00 7/24 No 0.95 1.05 1.00 -0.25 -20.00% 8,410 2,184 1.09 0.39 3 19 None
INTC Options Chain 108.91 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
CRWV Options Chain 80.48 Call 80.00 7/17 No 1.12 1.20 1.12 -1.74 -60.84% 8,388 1,066 0.98 0.33 3 21 None
MRVL Options Chain 223.43 Call 280.00 8/21 No 5.60 5.85 5.63 -4.17 -42.56% 8,338 6,476 0.93 0.19 10 60 None
ORCL Options Chain 129.00 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 67 None
AAPL Options Chain 315.50 Put 310.00 7/17 No 0.11 0.12 0.11 -1.12 -91.06% 8,333 15,044 0.40 -0.04 9 65 None
NVDA Options Chain 211.82 Call 240.00 8/21 No 2.50 2.54 2.50 +0.04 +1.63% 8,324 33,161 0.39 0.19 13 58 None
IONQ Options Chain 39.65 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 423.88 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 39.14 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 386.60 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
AMZN Options Chain 248.29 Call 260.00 8/21 Yes 11.75 12.10 11.90 +3.20 +36.79% 8,249 43,058 0.42 0.48 9 60 None
F Options Chain 13.94 Call 14.00 7/17 No 0.29 0.30 0.29 +0.13 +81.25% 8,239 18,191 0.40 0.70 9 48 None
ORCL Options Chain 129.00 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 67 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
AAPL Options Chain 315.50 Call 350.00 7/17 No 0.04 0.06 0.05 +0.03 +150.00% 8,220 35,755 0.41 0.01 9 65 None
AAPL Options Chain 315.50 Call 320.00 8/21 Yes 15.95 16.65 16.22 +7.17 +79.23% 8,212 24,828 0.28 0.63 9 65 None
SOFI Options Chain 18.64 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
AAPL Options Chain 315.50 Call 330.00 8/21 Yes 10.50 10.80 10.60 +5.31 +100.38% 8,181 23,100 0.27 0.50 9 65 None
MSFT Options Chain 386.60 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 19.74 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 185.99 Call 175.00 7/17 No 8.60 9.00 8.80 -14.44 -62.14% 7,919 760 3 12 None
PYPL Options Chain 47.45 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
AG Options Chain 16.93 Call 17.00 8/21 Yes 1.48 1.50 1.49 -0.03 -1.98% 7,912 2,312 0.71 0.54 16 55 None
AAPL Options Chain 315.50 Call 337.50 7/17 No 0.37 0.39 0.36 +0.32 +800.00% 7,902 4,891 0.32 0.12 9 65 None
TSM Options Chain 423.88 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 19.74 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 7.38 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 211.82 Put 195.00 7/17 No 0.09 0.10 0.10 -0.13 -56.53% 7,807 39,923 0.61 -0.03 13 58 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 185.99 Put 170.00 7/17 No 5.20 5.70 5.30 +2.00 +60.61% 7,764 3,116 3 12 None
PLTR Options Chain 134.28 Call 140.00 7/24 No 2.04 2.08 2.05 -0.45 -18.00% 7,740 5,649 0.53 0.30 11 52 None
AMD Options Chain 549.97 Call 600.00 7/17 No 0.56 0.69 0.59 -2.04 -77.57% 7,738 7,634 0.96 0.04 11 60 None
SPCX Options Chain 137.10 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 661.68 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 15.56 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
COIN Options Chain 162.97 Call 170.00 7/17 No 2.90 2.99 3.00 +0.97 +47.79% 7,678 9,169 0.83 0.41 10 58 None
TSLA Options Chain 395.80 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
AMC Options Chain 1.96 Call 2.50 8/21 Yes 0.17 0.18 0.18 +0.03 +20.00% 7,664 29,557 1.22 0.39 8 25 None
SOFI Options Chain 18.64 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
CLSK Options Chain 13.59 Put 11.50 8/07 Yes 0.32 0.50 0.37 -0.22 -37.29% 7,654 55 1.04 -0.18 9 40 None
IBM Options Chain 217.07 Call 225.00 7/17 No 0.41 0.46 0.44 -2.69 -85.95% 7,639 4,282 0.63 0.10 13 70 None
AVGO Options Chain 391.01 Put 330.00 7/17 No 0.03 0.07 0.07 -0.10 -58.83% 7,636 14,691 0.92 0.00 12 64 None
INTC Options Chain 108.91 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
GOOGL Options Chain 358.67 Call 367.50 7/17 No 5.85 6.10 5.93 +4.20 +242.78% 7,605 9,073 0.37 0.64 10 64 None
LNG Options Chain 265.03 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 57 None
BAC Options Chain 60.68 Put 60.00 7/17 No 0.05 0.07 0.06 -0.28 -82.36% 7,576 4,732 0.28 -0.10 13 74 None
AAPL Options Chain 315.50 Call 325.00 7/31 Yes 10.10 10.65 10.35 +6.05 +140.70% 7,565 6,699 0.32 0.57 9 65 None
TSLA Options Chain 395.80 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 73.96 Call 75.00 7/24 Yes 2.90 2.97 2.92 +0.17 +6.19% 7,541 8,213 0.76 0.47 10 63 None
MRVL Options Chain 223.43 Call 320.00 8/21 No 2.50 2.70 2.60 -2.05 -44.09% 7,540 10,092 0.95 0.10 10 60 None
NVDA Options Chain 211.82 Call 212.50 7/27 No 5.80 5.95 5.90 +0.20 +3.51% 7,515 148 0.38 0.52 13 58 None
LNG Options Chain 265.03 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 57 None
NN Options Chain 15.32 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 17 None
AMZN Options Chain 248.29 Call 260.00 7/24 No 3.55 3.80 3.65 +1.93 +112.21% 7,506 9,763 0.35 0.38 9 60 None
NN Options Chain 15.32 Call 19.00 1/15 No 2.85 3.60 3.20 -3.10 -49.21% 7,501 1 1.05 0.53 4 17 None
IBM Options Chain 217.07 Call 360.00 7/17 No 0.00 0.01 0.01 0.00 0.00% 7,501 8,316 2.28 0.00 13 70 None
TSLA Options Chain 395.80 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
CIEN Options Chain 449.80 Put 310.00 7/31 No 1.90 5.20 1.90 +0.35 +22.59% 7,455 35 0.96 -0.07 8 60 None
CAVA Options Chain 70.01 Put 60.00 7/17 No 0.01 0.02 0.02 -0.02 -50.00% 7,410 8,153 0.87 -0.01 3 21 None
PLTR Options Chain 134.28 Put 130.00 7/17 No 0.88 0.89 0.91 -0.52 -36.37% 7,403 12,008 0.58 -0.26 11 52 None
AAPL Options Chain 315.50 Call 325.00 7/24 No 6.60 7.10 6.84 +5.10 +293.11% 7,367 5,858 0.26 0.59 9 65 None
NBIS Options Chain 198.20 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
AAPL Options Chain 315.50 Call 340.00 7/17 No 0.21 0.23 0.23 +0.21 +1,050.00% 7,326 10,457 0.33 0.07 9 65 None
IREN Options Chain 39.14 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
MSFT Options Chain 386.60 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
NU Options Chain 13.96 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 134.28 Call 137.00 7/17 No 1.01 1.03 1.00 -0.58 -36.71% 7,265 7,314 0.58 0.29 11 52 None
SPCX Options Chain 137.10 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
F Options Chain 13.94 Put 14.00 7/17 No 0.08 0.10 0.08 -0.15 -65.22% 7,243 18,819 0.42 -0.30 9 48 None
NVDA Options Chain 211.82 Call 212.50 7/22 No 4.45 4.55 4.45 -0.25 -5.32% 7,236 782 0.38 0.51 13 58 None
BABA Options Chain 112.73 Call 120.00 7/24 No 2.60 2.71 2.63 +1.43 +119.17% 7,222 5,153 0.49 0.42 14 26 None
ORCL Options Chain 129.00 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 67 None
ONDS Options Chain 7.38 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
BAC Options Chain 60.68 Call 63.00 7/17 No 0.05 0.07 0.07 +0.02 +40.00% 7,199 14,419 0.25 0.13 13 74 None
SPCX Options Chain 137.10 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 35.25 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 198.20 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
C Options Chain 134.10 Call 140.00 8/21 Yes 2.89 3.10 3.06 +0.54 +21.43% 7,127 10,137 0.30 0.36 14 77 None
NVDA Options Chain 211.82 Call 210.00 8/21 No 12.40 12.55 12.45 +0.13 +1.06% 7,119 29,265 0.40 0.57 13 58 None
SCHW Options Chain 101.20 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 69 None
PLTR Options Chain 134.28 Call 135.00 7/24 No 3.85 4.00 3.90 -0.50 -11.37% 7,111 1,852 0.54 0.47 11 52 None
TSLA Options Chain 395.80 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 211.82 Call 235.00 7/17 No 0.01 0.02 0.01 -0.01 -50.00% 7,091 32,596 0.53 0.00 13 58 None
MARA Options Chain 12.21 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
GME Options Chain 22.40 Call 23.00 7/17 No 0.04 0.05 0.04 -0.07 -63.64% 7,035 23,399 0.38 0.14 15 49 None
NKE Options Chain 43.00 Call 50.00 8/21 No 0.21 0.23 0.22 -0.05 -18.52% 7,023 27,002 0.35 0.10 9 51 None
RKT Options Chain 14.35 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
DEI Options Chain 12.47 Call 12.50 7/17 No 0.05 0.30 0.40 +0.35 +700.00% 6,992 19,301 0.75 0.23 8 41 None
NVDA Options Chain 211.82 Put 180.00 7/24 No 0.15 0.16 0.15 -0.06 -28.58% 6,982 16,854 0.54 -0.01 13 58 None
TSLA Options Chain 395.80 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 223.43 Put 175.00 7/17 No 0.25 0.30 0.27 -0.04 -12.91% 6,948 8,013 1.26 -0.05 10 60 None
GOOG Options Chain 356.51 Call 375.00 7/17 No 2.05 2.15 2.11 +1.65 +358.70% 6,930 8,628 0.37 0.32 10 64 None
IBM Options Chain 217.07 Call 215.00 7/17 No 1.98 2.05 2.02 -4.98 -71.15% 6,916 1,301 0.56 0.35 13 70 None
SNXX Options Chain 22.93 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 19 None
NOK Options Chain 11.78 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 134.28 Call 130.00 7/24 No 6.55 6.70 6.55 -0.60 -8.40% 6,901 2,605 0.55 0.64 11 52 None
NFLX Options Chain 73.96 Call 80.00 8/21 Yes 2.34 2.39 2.33 +0.08 +3.56% 6,896 16,239 0.49 0.33 10 63 None
SOFI Options Chain 18.64 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 386.60 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
CSX Options Chain 50.11 Call 50.00 7/17 No 0.10 0.35 0.20 -0.33 -62.27% 6,865 19,759 0.29 0.32 9 61 None
PURR Options Chain 7.39 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
AAPL Options Chain 315.50 Put 305.00 7/17 No 0.06 0.08 0.06 -0.37 -86.05% 6,830 12,453 0.46 -0.02 9 65 None
AAOI Options Chain 127.11 Put 100.00 7/17 No 1.30 1.50 1.35 +0.90 +200.00% 6,821 3,287 1.55 -0.19 8 43 None
SKHY Options Chain 185.99 Put 165.00 7/17 No 3.70 4.00 3.80 +1.20 +46.16% 6,808 1,025 3 12 None
COIN Options Chain 162.97 Call 165.00 7/17 No 5.05 5.40 5.29 +1.75 +49.44% 6,801 18,424 0.81 0.60 10 58 None
AAPL Options Chain 315.50 Call 315.00 7/17 No 12.50 13.05 12.80 +9.75 +319.68% 6,787 14,819 0.45 0.92 9 65 None
MU Options Chain 989.50 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 386.60 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 386.60 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 4.42 Put 5.00 7/17 No 0.06 0.08 0.07 -0.54 -88.53% 6,758 13,407 2.15 -0.06 7 26 None
NFLX Options Chain 73.96 Put 70.00 7/24 Yes 1.83 1.87 1.87 +0.21 +12.66% 6,751 2,542 0.75 -0.31 10 63 None
RIVN Options Chain 17.49 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
BABA Options Chain 112.73 Call 116.00 7/17 No 2.80 3.15 2.97 +2.04 +219.36% 6,715 8,025 0.58 0.65 14 26 None
AAPL Options Chain 315.50 Call 330.00 7/20 No 2.35 2.65 2.56 +2.24 +700.00% 6,710 1,126 0.23 0.40 9 65 None
MU Options Chain 989.50 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 85.81 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 395.80 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 423.88 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
GME Options Chain 22.40 Call 22.50 7/17 No 0.13 0.15 0.15 -0.09 -37.50% 6,656 9,969 0.34 0.37 15 49 None
SPCX Options Chain 137.10 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 2.72 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
AMC Options Chain 1.96 Call 2.00 8/21 Yes 0.32 0.34 0.34 +0.07 +25.93% 6,624 57,477 1.16 0.61 8 25 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 223.43 Put 165.00 10/16 Yes 16.50 18.35 17.30 +3.90 +29.11% 6,608 397 0.95 -0.23 10 60 None
PLTR Options Chain 134.28 Call 138.00 7/17 No 0.76 0.79 0.76 -0.54 -41.54% 6,579 4,091 0.58 0.23 11 52 None
SMCI Options Chain 27.78 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 134.28 Put 133.00 7/17 No 1.89 1.92 1.92 -0.63 -24.71% 6,572 1,715 0.57 -0.45 11 52 None
DVN Options Chain 43.47 Call 43.50 7/17 No 0.23 0.40 0.30 -0.39 -56.53% 6,569 10,311 0.46 0.35 7 51 None
BAC Options Chain 60.68 Call 61.00 7/17 No 0.82 0.87 0.82 +0.36 +78.27% 6,562 11,456 0.25 0.71 13 74 None
AMD Options Chain 549.97 Call 550.00 7/17 No 6.05 6.20 6.18 -9.82 -61.38% 6,560 5,198 0.87 0.30 11 60 None
UNH Options Chain 425.55 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 211.82 Call 220.00 7/31 No 4.15 4.20 4.20 +0.10 +2.44% 6,530 18,948 0.40 0.36 13 58 None
BAC Options Chain 60.68 Put 61.00 7/17 No 0.20 0.21 0.21 -0.53 -71.63% 6,524 714 0.25 -0.29 13 74 None
INTC Options Chain 108.91 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 134.28 Call 130.00 7/31 No 7.85 8.25 8.37 -0.20 -2.34% 6,494 3,373 0.54 0.62 11 52 None
NVDA Options Chain 211.82 Put 197.50 7/17 No 0.13 0.14 0.13 -0.19 -59.38% 6,488 20,670 0.56 -0.05 13 58 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 198.20 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 17.93 Call 24.00 8/21 Yes 0.02 0.03 0.02 -0.01 -33.34% 6,450 15,673 0.46 0.03 15 50 None
NVO Options Chain 49.00 Call 60.00 8/21 Yes 0.56 0.58 0.57 +0.18 +46.16% 6,450 4,161 0.49 0.15 17 60 None
MARA Options Chain 12.21 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
CRWV Options Chain 80.48 Call 85.00 7/17 No 0.26 0.30 0.30 -0.75 -71.43% 6,443 2,666 1.01 0.11 3 21 None
ACHR Options Chain 4.85 Call 5.00 7/17 No 0.04 0.06 0.05 -0.02 -28.58% 6,423 11,950 0.87 0.27 7 36 None
KR Options Chain 58.72 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 9.80 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 386.60 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 395.80 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 58.72 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 386.60 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 217.07 Put 205.00 7/17 No 1.00 1.08 1.05 -0.31 -22.80% 6,372 2,950 0.54 -0.21 13 70 None
NVDA Options Chain 211.82 Call 225.00 7/31 No 2.69 2.74 2.72 +0.02 +0.75% 6,362 14,394 0.40 0.26 13 58 None
GOOGL Options Chain 358.67 Call 370.00 8/21 Yes 19.20 19.50 19.35 +5.25 +37.24% 6,359 5,028 0.39 0.55 10 64 None
TSLA Options Chain 395.80 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
AAPL Options Chain 315.50 Put 320.00 7/24 No 2.26 2.40 2.35 -5.28 -69.21% 6,348 1,128 0.27 -0.27 9 65 None
UBER Options Chain 72.22 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 137.10 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 47.45 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 47.45 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 58.72 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
AMZN Options Chain 248.29 Put 240.00 7/17 No 0.12 0.13 0.13 -0.80 -86.03% 6,277 22,806 0.46 -0.04 9 60 None
KR Options Chain 58.72 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 22.51 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 395.80 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 129.00 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 67 None
ROST Options Chain 220.95 Put 210.00 7/17 No 0.00 0.45 0.10 -0.25 -71.43% 6,241 6,872 0.73 -0.03 14 62 None
CIFR Options Chain 20.10 Call 25.00 8/21 Yes 1.27 1.38 1.38 -0.05 -3.50% 6,239 6,058 1.15 0.34 4 40 None
AMC Options Chain 1.96 Call 3.00 8/21 Yes 0.10 0.11 0.11 +0.02 +22.23% 6,225 34,191 1.32 0.26 8 25 None
ORCL Options Chain 129.00 Call 133.00 7/31 No 6.50 6.85 6.69 +1.62 +31.96% 6,194 202 0.61 0.52 9 67 None
TSM Options Chain 423.88 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 17.49 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 2.72 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
AMZN Options Chain 248.29 Call 270.00 7/17 No 0.13 0.14 0.14 +0.08 +133.34% 6,169 27,534 0.44 0.04 9 60 None
OPEN Options Chain 4.57 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 7.39 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 211.82 Put 205.00 7/27 No 2.70 2.89 2.76 -0.30 -9.81% 6,121 62 0.39 -0.29 13 58 None
NFLX Options Chain 73.96 Call 74.00 7/17 Yes 3.10 3.20 3.14 +0.39 +14.19% 6,106 12,349 1.52 0.51 10 63 None
PYPL Options Chain 47.45 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
CLF Options Chain 9.78 Call 13.00 8/21 Yes 0.20 0.24 0.21 -0.01 -4.55% 6,091 3,229 0.81 0.18 7 35 None
BRUN Options Chain 25.64 Call 35.00 8/21 No 1.40 2.35 1.96 -0.70 -26.32% 6,090 687 1.39 0.31 6 21 None
TSLA Options Chain 395.80 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 395.80 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 27.78 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
CZR Options Chain 29.71 Call 31.00 7/17 No 0.12 0.15 0.15 +0.09 +150.00% 6,045 37,027 0.54 0.31 7 44 None
TSLA Options Chain 395.80 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 108.91 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 661.68 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 11.78 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