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
SPCX Options Chain 116.41 Call 330.00 8/07 Yes 0.25 0.30 0.27 -0.05 -15.63% 63,305 37,579 2.95 0.00 3 33 None
SPCX Options Chain 116.41 Call 330.00 7/31 No 0.00 0.05 0.02 0.00 0.00% 42,905 429,529 0.00 0.00 3 33 None
SOFI Options Chain 16.74 Call 15.50 7/31 Yes 0.24 0.25 0.24 -1.23 -83.68% 40,369 728 0.79 0.40 10 46 None
SOFI Options Chain 16.74 Call 16.00 7/31 Yes 0.11 0.12 0.12 -1.10 -90.17% 40,230 3,578 0.81 0.22 10 46 None
WOLF Options Chain 20.06 Put 20.00 9/18 Yes 3.55 4.05 3.70 +0.40 +12.13% 40,066 28,141 1.29 -0.41 8 41 None
VFC Options Chain 15.08 Put 14.00 3/19 Yes 1.69 1.88 1.76 +0.70 +66.04% 40,036 10,209 0.52 -0.35 12 43 None
WOLF Options Chain 20.06 Put 22.50 9/18 Yes 5.10 5.55 5.18 +0.58 +12.61% 40,006 40,105 1.27 -0.50 8 41 None
TGT Options Chain 144.50 Call 150.00 7/31 No 0.25 0.33 0.30 +0.02 +7.15% 37,650 721 0.34 0.15 9 62 None
TSLA Options Chain 306.86 Put 300.00 7/31 No 5.95 6.20 5.95 +2.88 +93.82% 34,260 7,804 0.60 -0.53 8 57 None
SOFI Options Chain 16.74 Put 15.00 7/31 Yes 0.22 0.23 0.23 +0.02 +9.53% 33,497 14,054 0.75 -0.37 10 46 None
TSLA Options Chain 306.86 Call 305.00 7/31 No 2.72 2.77 2.75 -4.75 -63.34% 32,307 3,016 0.60 0.33 8 57 None
TSLA Options Chain 306.86 Call 300.00 7/31 No 4.50 4.60 4.55 -6.05 -57.08% 31,279 2,221 0.59 0.47 8 57 None
TSLA Options Chain 306.86 Call 310.00 7/31 No 1.57 1.62 1.60 -3.40 -68.00% 28,884 8,933 0.61 0.22 8 57 None
VZ Options Chain 47.22 Put 38.00 9/18 No 0.07 0.15 0.10 +0.05 +100.00% 26,602 34,413 0.35 -0.02 9 64 None
SOFI Options Chain 16.74 Call 15.00 7/31 Yes 0.46 0.48 0.48 -1.42 -74.74% 25,878 1,217 0.77 0.63 10 46 None
SPCX Options Chain 116.41 Put 100.00 7/31 No 0.30 0.40 0.35 -0.04 -10.26% 25,497 23,879 1.18 -0.08 3 33 None
WOLF Options Chain 20.06 Call 45.00 1/15 Yes 2.09 2.37 2.33 -0.39 -14.34% 25,385 25,827 1.24 0.31 8 41 None
WOLF Options Chain 20.06 Call 50.00 6/17 Yes 3.70 4.65 4.08 -0.47 -10.33% 25,319 34 1.23 0.41 8 41 None
SOFI Options Chain 16.74 Put 16.00 7/31 Yes 0.86 0.88 0.86 +0.36 +72.00% 24,084 14,317 0.82 -0.78 10 46 None
TSLA Options Chain 306.86 Put 305.00 7/31 No 9.05 9.55 9.22 +4.27 +86.27% 23,052 3,875 0.63 -0.67 8 57 None
TSLA Options Chain 306.86 Call 320.00 7/31 No 0.48 0.49 0.50 -1.50 -75.00% 20,583 10,381 0.65 0.08 8 57 None
TSLA Options Chain 306.86 Put 310.00 7/31 No 12.50 13.45 13.33 +5.73 +75.40% 19,127 3,591 0.60 -0.78 8 57 None
TSLA Options Chain 306.86 Call 330.00 7/31 No 0.15 0.16 0.16 -0.56 -77.78% 18,172 15,716 0.69 0.03 8 57 None
TSLA Options Chain 306.86 Put 302.50 7/31 No 7.40 7.70 7.55 +3.65 +93.59% 17,774 1,687 0.61 -0.60 8 57 None
T Options Chain 24.66 Put 23.50 7/31 No 0.07 0.11 0.12 +0.10 +500.00% 17,604 1,473 0.35 -0.26 11 59 None
TSLA Options Chain 306.86 Call 315.00 7/31 No 0.86 0.91 0.91 -2.29 -71.57% 17,141 6,898 0.63 0.13 8 57 None
XIFR Options Chain 11.61 Put 10.00 10/16 No 0.40 0.50 0.40 +0.07 +21.22% 17,028 22,665 0.47 -0.29 3 17 None
XIFR Options Chain 11.61 Put 11.00 10/16 No 0.60 0.90 0.65 -0.05 -7.15% 17,004 784 0.41 -0.46 3 17 None
TE Options Chain 3.72 Put 2.00 1/15 No 0.30 0.40 0.35 +0.03 +9.38% 16,923 10,519 1.40 -0.12 3 15 None
TSLA Options Chain 306.86 Put 307.50 7/31 No 10.90 11.90 11.25 +5.14 +84.13% 16,370 1,758 0.62 -0.73 8 57 None
SOFI Options Chain 16.74 Call 20.00 1/15 Yes 1.16 1.19 1.18 -0.66 -35.87% 16,291 75,146 0.60 0.35 10 46 None
TSLA Options Chain 306.86 Call 302.50 7/31 No 3.50 3.60 3.57 -5.33 -59.89% 15,968 826 0.60 0.40 8 57 None
SOFI Options Chain 16.74 Call 17.50 7/31 Yes 0.02 0.03 0.02 -0.50 -96.16% 15,363 11,610 1.10 0.02 10 46 None
SPCX Options Chain 116.41 Put 110.00 7/31 No 2.60 2.70 2.65 +0.58 +28.02% 15,119 14,870 1.17 -0.37 3 33 None
WULF Options Chain 17.18 Call 16.00 7/31 No 0.28 0.35 0.30 -1.04 -77.62% 14,879 185 1.50 0.33 2 38 None
TSLA Options Chain 306.86 Call 307.50 7/31 No 2.06 2.12 2.11 -4.04 -65.70% 14,345 3,629 0.61 0.27 8 57 None
SPCX Options Chain 116.41 Call 120.00 7/31 No 1.60 1.65 1.63 -1.67 -50.61% 14,125 12,501 1.27 0.27 3 33 None
WULF Options Chain 17.18 Put 15.00 8/21 Yes 1.63 1.90 1.75 +0.70 +66.67% 13,983 39,631 1.20 -0.44 2 38 None
SOFI Options Chain 16.74 Call 16.00 8/07 Yes 0.28 0.30 0.29 -1.04 -78.20% 13,803 636 0.60 0.33 10 46 None
SOFI Options Chain 16.74 Call 17.00 7/31 Yes 0.03 0.04 0.03 -0.69 -95.84% 13,667 15,512 0.98 0.05 10 46 None
TSLA Options Chain 306.86 Call 340.00 7/31 No 0.06 0.07 0.07 -0.22 -75.87% 13,493 13,493 0.75 0.01 8 57 None
SOFI Options Chain 16.74 Call 16.50 7/31 Yes 0.05 0.06 0.05 -0.90 -94.74% 13,266 4,199 0.87 0.11 10 46 None
WULF Options Chain 17.18 Call 17.50 7/31 No 0.04 0.15 0.05 -0.57 -91.94% 13,239 387 1.53 0.11 2 38 None
TSLA Options Chain 306.86 Call 325.00 7/31 No 0.27 0.28 0.27 -0.94 -77.69% 13,148 10,722 0.67 0.05 8 57 None
TSLA Options Chain 306.86 Put 290.00 7/31 No 2.07 2.15 2.08 +1.04 +100.00% 12,822 3,335 0.61 -0.25 8 57 None
TSLA Options Chain 306.86 Put 297.50 7/31 No 4.70 4.90 4.85 +2.25 +86.54% 12,776 1,425 0.60 -0.46 8 57 None
TE Options Chain 3.72 Put 3.00 1/15 No 0.75 0.90 0.79 +0.04 +5.34% 12,542 14,566 1.38 -0.23 3 15 None
WULF Options Chain 17.18 Call 30.00 9/18 Yes 0.16 0.23 0.20 -0.08 -28.58% 12,040 65,654 1.13 0.07 2 38 None
SOFI Options Chain 16.74 Put 14.50 7/31 Yes 0.07 0.08 0.08 -0.04 -33.34% 11,910 9,041 0.73 -0.16 10 46 None
SPCX Options Chain 116.41 Call 115.00 7/31 No 2.85 2.95 2.91 -2.49 -46.12% 11,839 11,096 1.19 0.42 3 33 None
SOFI Options Chain 16.74 Call 15.00 1/15 Yes 2.69 2.77 2.77 -1.07 -27.87% 11,614 41,279 0.59 0.62 10 46 None
TSLA Options Chain 306.86 Put 315.00 7/31 No 17.00 19.90 17.45 +6.80 +63.85% 11,297 2,769 0.64 -0.87 8 57 None
TSLA Options Chain 306.86 Put 295.00 7/31 No 3.65 3.75 3.60 +1.81 +101.12% 11,132 6,444 0.60 -0.38 8 57 None
SOFI Options Chain 16.74 Call 15.50 8/07 Yes 0.44 0.47 0.47 -1.17 -71.35% 10,830 171 0.58 0.46 10 46 None
SPCX Options Chain 116.41 Call 130.00 7/31 No 0.60 0.65 0.55 -0.76 -58.02% 10,579 13,249 1.51 0.09 3 33 None
WULF Options Chain 17.18 Put 14.00 8/21 Yes 1.16 1.26 1.18 +0.44 +59.46% 10,542 24,499 1.16 -0.35 2 38 None
T Options Chain 24.66 Call 26.00 10/16 No 0.46 0.53 0.51 -0.19 -27.15% 9,960 5,258 0.27 0.28 11 59 None
SOFI Options Chain 16.74 Put 14.00 7/31 Yes 0.01 0.02 0.01 -0.05 -83.34% 9,807 10,987 0.69 -0.04 10 46 None
TSLA Options Chain 306.86 Call 295.00 7/31 No 7.00 7.30 7.25 -6.35 -46.70% 9,803 907 0.59 0.62 8 57 None
SPCX Options Chain 116.41 Put 109.00 8/14 Yes 10.00 10.30 11.10 +1.88 +20.39% 9,767 181 1.28 -0.40 3 33 None
WULF Options Chain 17.18 Call 17.00 9/18 Yes 1.48 1.83 1.94 -0.62 -24.22% 9,493 1,175 1.05 0.46 2 38 None
SOFI Options Chain 16.74 Call 18.00 7/31 Yes 0.01 0.02 0.01 -0.37 -97.37% 9,469 19,567 1.14 0.01 10 46 None
SOFI Options Chain 16.74 Call 20.00 9/18 Yes 0.23 0.24 0.23 -0.35 -60.35% 9,398 30,598 0.60 0.15 10 46 None
SOFI Options Chain 16.74 Call 18.50 7/31 Yes 0.01 0.02 0.02 -0.24 -92.31% 9,304 117,203 1.29 0.00 10 46 None
SOFI Options Chain 16.74 Put 15.50 7/31 Yes 0.48 0.50 0.49 +0.16 +48.49% 9,121 9,583 0.76 -0.60 10 46 None
TTD Options Chain 19.09 Call 25.00 9/18 Yes 0.58 0.63 0.60 +0.03 +5.27% 8,995 9,163 0.77 0.21 12 41 None
T Options Chain 24.66 Put 24.00 7/31 No 0.27 0.30 0.24 +0.16 +200.00% 8,984 5,966 0.35 -0.53 11 59 None
SPCX Options Chain 116.41 Put 135.00 10/16 Yes 33.50 34.00 33.90 +1.89 +5.91% 8,974 9,334 0.93 -0.59 3 33 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
SOFI Options Chain 16.74 Call 25.00 1/15 Yes 0.54 0.56 0.55 -0.34 -38.21% 8,726 101,721 0.63 0.19 10 46 None
SOFI Options Chain 16.74 Put 5.00 3/19 Yes 0.06 0.12 0.07 -0.01 -12.50% 8,704 5,373 0.84 -0.01 10 46 None
TSLA Options Chain 306.86 Call 345.00 7/31 No 0.04 0.06 0.04 -0.14 -77.78% 8,661 11,612 0.81 0.00 8 57 None
SOFI Options Chain 16.74 Call 16.50 8/07 Yes 0.18 0.19 0.19 -0.86 -81.91% 8,596 1,148 0.61 0.23 10 46 None
SPCX Options Chain 116.41 Put 115.00 8/07 Yes 11.70 12.00 11.90 +1.10 +10.19% 8,577 13,293 1.47 -0.49 3 33 None
SPCX Options Chain 116.41 Call 125.00 7/31 No 0.90 1.00 0.98 -1.12 -53.34% 8,538 11,184 1.38 0.16 3 33 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
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
SNDK Options Chain 1,121.01 Call 1,200.00 7/31 No 7.40 7.90 7.50 -26.60 -78.01% 7,926 1,364 1.83 0.12 3 22 None
WULF Options Chain 17.18 Call 18.50 8/07 Yes 0.16 0.47 0.25 -0.59 -70.24% 7,658 84 1.34 0.17 2 38 None
SPCX Options Chain 116.41 Put 112.00 7/31 No 3.50 3.70 3.60 +0.85 +30.91% 7,657 5,904 1.19 -0.46 3 33 None
TSLA Options Chain 306.86 Call 297.50 7/31 No 5.70 5.80 5.77 -5.98 -50.90% 7,612 532 0.59 0.54 8 57 None
TSLA Options Chain 306.86 Call 330.00 8/07 No 1.56 1.58 1.60 -1.55 -49.21% 7,535 4,464 0.54 0.14 8 57 None
VZ Options Chain 47.22 Put 48.00 7/31 No 0.92 1.19 1.05 +0.58 +123.41% 7,400 836 0.36 -0.74 9 64 None
SNDK Options Chain 1,121.01 Call 1,100.00 7/31 No 23.60 24.40 23.31 -47.66 -67.16% 7,283 800 1.82 0.29 3 22 None
SOFI Options Chain 16.74 Call 16.00 9/18 Yes 0.98 1.00 1.00 -0.98 -49.50% 7,206 4,037 0.54 0.47 10 46 None
TSLA Options Chain 306.86 Put 322.50 7/31 No 24.10 25.35 24.40 +7.05 +40.64% 7,204 1,264 0.73 -0.94 8 57 None
SNDK Options Chain 1,121.01 Put 1,000.00 7/31 No 44.10 49.70 45.40 +10.85 +31.41% 7,193 4,436 1.78 -0.43 3 22 None
VRT Options Chain 223.04 Put 185.00 9/18 Yes 7.50 8.00 7.79 +4.49 +136.07% 7,103 1,051 0.73 -0.20 9 56 None
TSLA Options Chain 306.86 Put 285.00 7/31 No 1.15 1.18 1.16 +0.58 +100.00% 7,033 3,708 0.63 -0.15 8 57 None
TSLA Options Chain 306.86 Call 315.00 8/07 No 3.90 4.05 4.00 -3.20 -44.45% 7,029 1,711 0.53 0.27 8 57 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
SOFI Options Chain 16.74 Call 19.00 7/31 Yes 0.01 0.02 0.01 -0.16 -94.12% 6,934 27,640 1.44 0.00 10 46 None
TSLA Options Chain 306.86 Call 312.50 7/31 No 1.16 1.21 1.22 -2.83 -69.88% 6,870 1,430 0.62 0.17 8 57 None
SPCX Options Chain 116.41 Put 100.00 10/16 Yes 11.90 12.30 12.17 +0.86 +7.61% 6,790 15,107 0.92 -0.31 3 33 None
SPCX Options Chain 116.41 Put 80.00 8/07 Yes 0.60 0.70 0.70 +0.05 +7.70% 6,777 3,385 1.46 -0.06 3 33 None
VRT Options Chain 223.04 Put 175.00 9/18 Yes 5.15 5.60 4.58 +2.58 +129.00% 6,642 777 0.74 -0.14 9 56 None
SOFI Options Chain 16.74 Call 15.00 8/07 Yes 0.68 0.72 0.70 -1.30 -65.00% 6,613 649 0.59 0.60 10 46 None
SPCX Options Chain 116.41 Put 107.00 7/31 No 1.50 1.65 1.59 +0.32 +25.20% 6,603 5,324 1.15 -0.26 3 33 None
STM Options Chain 50.16 Call 51.00 8/07 No 1.35 1.60 1.75 -0.81 -31.65% 6,567 2 0.83 0.36 14 56 None
WULF Options Chain 17.18 Call 23.00 11/20 Yes 1.19 1.62 1.59 -0.45 -22.06% 6,554 1,058 1.02 0.34 2 38 None
SOFI Options Chain 16.74 Call 18.00 9/18 Yes 0.45 0.47 0.47 -0.65 -58.04% 6,540 11,105 0.56 0.27 10 46 None
WBD Options Chain 25.64 Put 20.00 10/16 No 0.10 0.24 0.11 0.00 0.00% 6,505 237,936 0.41 -0.06 3 19 None
STM Options Chain 50.16 Call 50.00 8/07 No 1.70 2.00 2.59 -0.66 -20.31% 6,434 3 0.84 0.42 14 56 None
SOFI Options Chain 16.74 Call 17.00 8/07 Yes 0.11 0.12 0.11 -0.73 -86.91% 6,404 3,852 0.63 0.15 10 46 None
STM Options Chain 50.16 Call 61.00 7/31 No 0.00 0.15 0.08 +0.03 +60.00% 6,376 6,384 1.89 0.01 14 56 None
STM Options Chain 50.16 Call 59.00 7/31 No 0.00 0.55 0.15 +0.06 +66.67% 6,375 6,464 2.18 0.02 14 56 None
SOFI Options Chain 16.74 Call 19.00 8/21 Yes 0.11 0.12 0.11 -0.32 -74.42% 6,277 23,858 0.64 0.08 10 46 None
SPCX Options Chain 116.41 Put 125.00 9/18 Yes 24.20 24.60 24.90 +2.00 +8.74% 6,190 12,306 1.01 -0.54 3 33 None
TEVA Options Chain 31.90 Call 37.00 8/21 Yes 0.39 0.61 0.39 +0.14 +56.00% 6,153 14,775 0.38 0.26 9 50 None
WULF Options Chain 17.18 Call 21.00 9/18 Yes 0.77 0.89 0.80 -0.64 -44.45% 6,135 6,487 1.08 0.26 2 38 None
SOFI Options Chain 16.74 Put 15.00 8/07 Yes 0.43 0.44 0.43 +0.14 +48.28% 6,135 4,123 0.59 -0.40 10 46 None
TECH Options Chain 72.07 Call 75.00 3/19 Yes 0.10 0.15 0.10 -0.05 -33.34% 6,009 2,584 0.02 0.17 13 45 None
SPCX Options Chain 116.41 Put 105.00 7/31 No 1.00 1.10 1.09 +0.18 +19.78% 6,004 7,354 1.14 -0.19 3 33 None
SOFI Options Chain 16.74 Call 16.00 10/16 Yes 1.35 1.38 1.38 -0.97 -41.28% 6,000 3,629 0.57 0.50 10 46 None
TSLA Options Chain 306.86 Put 317.50 7/31 No 19.35 21.55 19.75 +6.90 +53.70% 5,907 1,182 0.70 -0.90 8 57 None
SPCX Options Chain 116.41 Put 80.00 8/21 Yes 1.65 1.80 1.73 +0.07 +4.22% 5,825 11,808 1.18 -0.10 3 33 None
TSLA Options Chain 306.86 Call 350.00 7/31 No 0.03 0.05 0.04 -0.09 -69.24% 5,795 14,471 0.81 0.00 8 57 None
UTHR Options Chain 524.70 Put 470.00 8/21 Yes 2.05 9.00 5.72 +0.67 +13.27% 5,701 5,713 0.45 -0.17 14 68 None
SOFI Options Chain 16.74 Call 20.00 8/21 Yes 0.08 0.09 0.08 -0.19 -70.37% 5,700 50,350 0.70 0.04 10 46 None
TSLA Options Chain 306.86 Call 327.50 7/31 No 0.20 0.21 0.20 -0.73 -78.50% 5,579 2,920 0.68 0.04 8 57 None
SPCX Options Chain 116.41 Put 113.00 7/31 No 4.00 4.20 4.15 +1.00 +31.75% 5,578 3,846 1.19 -0.50 3 33 None
SPCX Options Chain 116.41 Call 160.00 10/16 Yes 6.90 7.20 6.90 -2.10 -23.34% 5,526 3,539 0.95 0.28 3 33 None
WMT Options Chain 114.35 Call 115.00 7/31 No 0.65 0.74 0.71 +0.21 +42.00% 5,511 3,966 0.29 0.39 11 59 None
TSLA Options Chain 306.86 Put 280.00 7/31 No 0.61 0.64 0.63 +0.28 +80.00% 5,475 4,535 0.66 -0.09 8 57 None
SPCX Options Chain 116.41 Call 135.00 7/31 No 0.40 0.45 0.43 -0.42 -49.42% 5,420 11,462 1.65 0.05 3 33 None
WULF Options Chain 17.18 Call 17.00 7/31 No 0.06 0.15 0.15 -0.70 -82.36% 5,418 1,944 1.47 0.17 2 38 None
VZ Options Chain 47.22 Put 45.00 7/31 No 0.01 0.15 0.01 0.00 0.00% 5,413 1,293 0.60 0.00 9 64 None
WMT Options Chain 114.35 Call 114.00 7/31 No 1.13 1.25 1.22 +0.42 +52.50% 5,400 1,381 0.30 0.55 11 59 None
SOFI Options Chain 16.74 Call 22.00 9/18 Yes 0.13 0.14 0.14 -0.17 -54.84% 5,385 144,140 0.65 0.09 10 46 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
SPCX Options Chain 116.41 Put 110.00 8/07 Yes 8.90 9.10 9.20 +0.90 +10.85% 5,364 18,659 1.46 -0.42 3 33 None
T Options Chain 24.66 Put 23.00 8/07 No 0.12 0.16 0.13 +0.02 +18.19% 5,319 956 0.32 -0.21 11 59 None
TRMB Options Chain 58.24 Call 60.00 9/18 Yes 3.20 3.70 3.30 -0.10 -2.95% 5,262 6,075 0.45 0.50 9 57 None
SOFI Options Chain 16.74 Call 19.50 8/28 Yes 0.11 0.25 0.13 -0.29 -69.05% 5,258 651 0.64 0.08 10 46 None
SOFI Options Chain 16.74 Put 15.00 8/21 Yes 0.70 0.73 0.71 +0.25 +54.35% 5,251 23,308 0.56 -0.41 10 46 None
TSLA Options Chain 306.86 Call 320.00 8/03 No 1.04 1.09 1.08 -1.82 -62.76% 5,241 4,292 0.50 0.12 8 57 None
U Options Chain 31.64 Put 33.00 8/21 Yes 3.35 3.65 3.75 -1.10 -22.68% 5,235 10,147 0.94 -0.50 6 47 None
SOFI Options Chain 16.74 Call 18.00 8/21 Yes 0.18 0.19 0.17 -0.53 -75.72% 5,202 26,455 0.61 0.15 10 46 None
WULF Options Chain 17.18 Call 16.00 8/07 Yes 0.65 0.97 0.93 -1.03 -52.56% 5,201 163 1.26 0.42 2 38 None
WULF Options Chain 17.18 Call 16.00 8/21 Yes 1.13 1.56 1.38 -1.19 -46.31% 5,194 5,341 1.21 0.47 2 38 None
TSM Options Chain 394.72 Call 500.00 1/15 Yes 14.80 15.70 15.08 -6.14 -28.94% 5,190 17,119 0.47 0.25 23 65
Dividend Stock List
WULF Options Chain 17.18 Call 18.00 8/07 Yes 0.17 0.46 0.44 -0.67 -60.36% 5,180 280 1.23 0.21 2 38 None
SNDK Options Chain 1,121.01 Put 900.00 7/31 No 13.80 14.50 13.87 +0.58 +4.37% 5,175 3,114 1.87 -0.18 3 22 None
SPCX Options Chain 116.41 Call 117.00 7/31 No 2.25 2.35 2.32 -2.18 -48.45% 5,158 1,950 1.22 0.36 3 33 None
WULF Options Chain 17.18 Call 24.00 9/18 Yes 0.39 0.54 0.48 -0.38 -44.19% 5,127 25,898 1.08 0.17 2 38 None
VFC Options Chain 15.08 Call 20.00 9/18 Yes 0.07 0.15 0.08 -0.60 -88.24% 5,116 9,151 0.51 0.07 12 43 None
SOFI Options Chain 16.74 Call 17.00 9/18 Yes 0.66 0.69 0.67 -0.84 -55.63% 5,087 14,582 0.55 0.35 10 46 None
WULF Options Chain 17.18 Call 19.00 8/07 Yes 0.06 0.40 0.19 -0.60 -75.95% 5,083 217 1.26 0.14 2 38 None
VST Options Chain 148.84 Put 115.00 8/28 Yes 0.00 1.99 1.17 % 5,035 0 0.72 -0.09 8 62 None
TRMB Options Chain 58.24 Put 50.00 9/18 Yes 0.00 3.40 0.95 -2.25 -70.32% 5,029 21 0.85 -0.18 9 57 None
VZ Options Chain 47.22 Put 46.00 8/14 No 0.41 0.64 0.60 +0.35 +140.00% 5,018 107 0.27 -0.33 9 64 None
WOLF Options Chain 20.06 Put 22.50 12/18 Yes 7.20 7.80 7.50 +0.35 +4.90% 5,010 5,032 1.22 -0.41 8 41 None
WOLF Options Chain 20.06 Put 20.00 12/18 Yes 5.80 6.05 5.80 +0.35 +6.43% 5,008 5,414 1.24 -0.36 8 41 None
WULF Options Chain 17.18 Call 38.00 8/21 Yes 0.00 0.15 0.01 -0.02 -66.67% 5,001 6,451 2.00 0.00 2 38 None
YETI Options Chain 51.35 Put 40.00 11/20 Yes 0.95 1.45 1.05 -0.59 -35.98% 5,001 3 0.52 -0.14 10 55 None
WFC Options Chain 86.92 Call 89.00 8/21 No 0.38 0.54 0.58 -0.67 -53.60% 4,992 95 0.25 0.17 14 74 None
TSLA Options Chain 306.86 Call 335.00 7/31 No 0.09 0.10 0.10 -0.33 -76.75% 4,978 6,446 0.72 0.02 8 57 None
SPCX Options Chain 116.41 Call 116.00 7/31 No 2.55 2.65 2.60 -2.32 -47.16% 4,903 1,815 1.20 0.39 3 33 None
WMG Options Chain 28.76 Call 34.00 11/20 Yes 0.65 1.05 1.05 -3.00 -74.08% 4,865 3 0.36 0.29 12 50 None
SPCX Options Chain 116.41 Put 115.00 7/31 No 5.20 5.60 5.38 +1.38 +34.50% 4,860 17,518 1.19 -0.58 3 33 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
SOFI Options Chain 16.74 Call 15.00 8/21 Yes 0.99 1.03 1.01 -1.20 -54.30% 4,843 7,320 0.56 0.59 10 46 None
SPCX Options Chain 116.41 Call 113.00 7/31 No 3.60 3.80 3.70 -2.75 -42.64% 4,781 1,223 1.17 0.50 3 33 None
TSLA Options Chain 306.86 Put 292.50 7/31 No 2.60 2.86 2.79 +1.42 +103.65% 4,751 831 0.61 -0.31 8 57 None
TSM Options Chain 394.72 Call 405.00 7/31 No 0.60 0.77 0.77 -3.97 -83.76% 4,746 2,694 0.71 0.08 23 65
Dividend Stock List
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
SNDK Options Chain 1,121.01 Call 1,400.00 7/31 No 0.55 0.70 0.60 -5.35 -89.92% 4,693 3,888 1.91 0.01 3 22 None
TSM Options Chain 394.72 Call 560.00 1/15 Yes 7.45 9.10 9.40 -3.14 -25.04% 4,689 5,713 0.47 0.15 23 65
Dividend Stock List
TSM Options Chain 394.72 Call 530.00 1/15 Yes 10.45 11.95 11.40 -4.95 -30.28% 4,661 4,700 0.47 0.20 23 65
Dividend Stock List
TSLA Options Chain 306.86 Call 292.50 7/31 No 8.10 8.95 8.68 -7.72 -47.08% 4,656 1,588 0.59 0.69 8 57 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
SNDK Options Chain 1,121.01 Call 1,150.00 7/31 No 13.50 14.90 13.36 -38.24 -74.11% 4,626 340 1.82 0.19 3 22 None
SOUN Options Chain 5.70 Call 6.50 7/31 No 0.01 0.02 0.02 -0.09 -81.82% 4,573 5,429 1.19 0.06 3 16 None
TSLA Options Chain 306.86 Call 300.00 8/21 No 14.05 14.25 14.10 -4.75 -25.20% 4,553 1,785 0.49 0.52 8 57 None
SPCX Options Chain 116.41 Put 114.00 7/31 No 4.60 4.90 4.70 +1.19 +33.91% 4,544 2,000 1.19 -0.54 3 33 None
TSLA Options Chain 306.86 Put 302.50 8/03 No 8.70 9.75 8.84 +3.89 +78.59% 4,539 662 0.49 -0.58 8 57 None
SOFI Options Chain 16.74 Call 16.00 8/21 Yes 0.57 0.58 0.58 -1.00 -63.30% 4,534 8,943 0.57 0.41 10 46 None
SOFI Options Chain 16.74 Call 20.00 7/31 Yes 0.00 0.01 0.01 -0.07 -87.50% 4,528 42,601 1.64 0.00 10 46 None
SOFI Options Chain 16.74 Call 15.50 8/21 Yes 0.76 0.78 0.78 -1.09 -58.29% 4,524 41 0.56 0.49 10 46 None
TTD Options Chain 19.09 Call 20.00 7/31 No 0.10 0.12 0.10 -0.04 -28.58% 4,516 2,905 0.75 0.20 12 41 None
VRNS Options Chain 41.51 Put 40.00 8/21 Yes 2.65 4.00 2.65 +0.15 +6.00% 4,480 5,286 0.87 -0.40 1 47 None
TSM Options Chain 394.72 Call 410.00 7/31 No 0.20 0.46 0.40 -2.75 -87.31% 4,465 4,841 0.69 0.05 23 65
Dividend Stock List
SOFI Options Chain 16.74 Call 35.00 1/15 Yes 0.17 0.22 0.22 -0.07 -24.14% 4,459 35,548 0.70 0.07 10 46 None
SOFI Options Chain 16.74 Put 14.50 8/07 Yes 0.24 0.25 0.25 +0.05 +25.00% 4,432 2,252 0.59 -0.27 10 46 None
TSLA Options Chain 306.86 Call 350.00 8/07 No 0.50 0.52 0.51 -0.52 -50.49% 4,432 3,711 0.58 0.06 8 57 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
SOFI Options Chain 16.74 Call 17.00 8/21 Yes 0.31 0.33 0.32 -0.77 -70.65% 4,362 16,764 0.58 0.26 10 46 None
TSLA Options Chain 306.86 Call 322.50 7/31 No 0.35 0.37 0.37 -1.17 -75.98% 4,333 3,089 0.66 0.06 8 57 None
TSLA Options Chain 306.86 Call 317.50 7/31 No 0.64 0.68 0.67 -1.88 -73.73% 4,330 1,437 0.64 0.10 8 57 None
T Options Chain 24.66 Call 25.00 7/31 No 0.02 0.03 0.03 -0.13 -81.25% 4,324 5,491 0.41 0.05 11 59 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
SOFI Options Chain 16.74 Put 5.00 6/17 Yes 0.12 0.14 0.13 0.00 0.00% 4,305 24,300 0.81 -0.02 10 46 None
WULF Options Chain 17.18 Put 15.00 1/15 Yes 3.80 4.10 4.00 +0.60 +17.65% 4,286 6,916 1.03 -0.36 2 38 None
WULF Options Chain 17.18 Put 15.00 3/19 Yes 3.30 5.00 4.35 +0.47 +12.12% 4,262 23 0.97 -0.32 2 38 None
SPCX Options Chain 116.41 Call 114.00 7/31 No 3.20 3.40 3.30 -2.70 -45.00% 4,250 2,011 1.18 0.46 3 33 None
SPCX Options Chain 116.41 Call 247.50 7/31 No 0.00 0.05 0.05 0.00 0.00% 4,225 1,645 0.00 0.00 3 33 None
SPCX Options Chain 116.41 Put 90.00 8/14 Yes 2.85 3.10 3.02 +0.20 +7.10% 4,223 13,325 1.27 -0.17 3 33 None
SPCX Options Chain 116.41 Put 100.00 8/07 Yes 4.60 4.80 4.70 +0.30 +6.82% 4,217 14,049 1.46 -0.26 3 33 None
WULF Options Chain 17.18 Call 20.00 8/21 Yes 0.37 0.60 0.43 -0.56 -56.57% 4,207 25,731 1.20 0.19 2 38 None
SOFI Options Chain 16.74 Call 30.00 1/15 Yes 0.29 0.30 0.29 -0.19 -39.59% 4,187 67,122 0.66 0.11 10 46 None
TSLA Options Chain 306.86 Call 400.00 1/15 Yes 12.80 13.10 12.89 -2.06 -13.78% 4,157 28,437 0.48 0.25 8 57 None
TEVA Options Chain 31.90 Call 35.00 8/21 Yes 0.92 1.42 1.06 +0.57 +116.33% 4,157 10,480 0.38 0.48 9 50 None
WRAP Options Chain 1.63 Call 3.00 10/16 Yes 0.00 0.95 0.15 0.00 0.00% 4,156 5,504 4.29 0.27 7 10 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
WRAP Options Chain 1.63 Call 3.00 1/15 Yes 0.30 0.40 0.30 -0.01 -3.23% 4,133 3,639 1.46 0.47 7 10 None
SNDK Options Chain 1,121.01 Call 1,300.00 7/31 No 2.05 2.50 2.32 -12.33 -84.17% 4,124 2,157 1.85 0.04 3 22 None
TTD Options Chain 19.09 Call 19.50 7/31 No 0.19 0.29 0.29 0.00 0.00% 4,111 2,583 0.75 0.35 12 41 None
SPCX Options Chain 116.41 Call 190.00 8/14 Yes 1.35 1.50 1.40 -0.72 -33.97% 4,078 7,868 1.67 0.06 3 33 None
WOLF Options Chain 20.06 Call 35.00 9/18 Yes 0.69 1.06 0.95 -0.25 -20.84% 4,048 9,674 1.34 0.19 8 41 None
TOST Options Chain 32.60 Put 30.00 1/15 Yes 2.89 3.50 3.10 -0.03 -0.96% 4,026 4,489 0.55 -0.32 13 48 None
TSLA Options Chain 306.86 Put 305.00 8/03 No 10.25 10.65 10.45 +4.25 +68.55% 4,013 1,086 0.49 -0.63 8 57 None
SONY Options Chain 22.71 Put 22.50 9/18 Yes 0.75 0.90 0.79 -0.31 -28.19% 4,004 207 0.36 -0.35 15 39 None
WFC Options Chain 86.92 Put 75.00 3/19 Yes 3.40 4.10 3.31 +0.26 +8.53% 4,000 1,855 0.31 -0.28 14 74 None
UPST Options Chain 26.60 Call 50.00 9/18 Yes 0.11 0.16 0.12 -0.08 -40.00% 3,998 2,144 0.89 0.04 12 47 None
VRT Options Chain 223.04 Put 200.00 8/21 Yes 6.55 6.85 7.27 +5.32 +272.83% 3,973 5,633 0.75 -0.24 9 56 None
TSLA Options Chain 306.86 Put 300.00 8/03 No 7.25 7.65 7.38 +3.43 +86.84% 3,966 1,651 0.48 -0.52 8 57 None
WULF Options Chain 17.18 Call 18.00 9/18 Yes 1.25 1.51 1.41 -0.74 -34.42% 3,945 746 1.06 0.40 2 38 None
SOFI Options Chain 16.74 Put 16.50 7/31 Yes 1.25 1.32 1.29 +0.57 +79.17% 3,923 9,758 1.08 -0.89 10 46 None
SOFI Options Chain 16.74 Call 25.00 9/18 Yes 0.08 0.15 0.08 -0.07 -46.67% 3,919 38,872 0.78 0.04 10 46 None
SOFI Options Chain 16.74 Call 20.00 6/17 Yes 2.32 2.40 2.40 -0.75 -23.81% 3,891 25,902 0.63 0.47 10 46 None
TSLA Options Chain 306.86 Put 312.50 7/31 No 14.95 16.35 15.00 +6.00 +66.67% 3,820 1,013 0.66 -0.83 8 57 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
TSLA Options Chain 306.86 Call 305.00 8/03 No 3.95 4.05 4.07 -4.48 -52.40% 3,786 501 0.48 0.37 8 57 None
TSLA Options Chain 306.86 Call 310.00 8/07 No 5.25 5.40 5.35 -4.00 -42.79% 3,755 1,264 0.52 0.34 8 57 None
SOFI Options Chain 16.74 Put 15.00 9/18 Yes 1.06 1.09 1.08 +0.29 +36.71% 3,741 13,079 0.56 -0.41 10 46 None
SOFI Options Chain 16.74 Call 14.00 8/21 Yes 1.60 1.74 1.65 -1.28 -43.69% 3,738 826 0.59 0.76 10 46 None
SOFI Options Chain 16.74 Call 25.00 8/21 Yes 0.03 0.04 0.03 -0.03 -50.00% 3,733 22,769 0.95 0.00 10 46 None
VRT Options Chain 223.04 Call 250.00 11/20 Yes 26.90 28.30 27.30 -33.05 -54.77% 3,666 3,539 0.73 0.49 9 56 None
SNDK Options Chain 1,121.01 Call 1,050.00 7/31 No 37.50 41.00 39.76 -62.14 -60.99% 3,655 88 1.82 0.42 3 22 None
WULF Options Chain 17.18 Call 15.00 8/21 Yes 1.75 1.88 1.67 -1.43 -46.13% 3,654 932 1.15 0.56 2 38 None
TSLA Options Chain 306.86 Call 310.00 8/03 No 2.57 2.66 2.65 -3.55 -57.26% 3,636 2,953 0.48 0.27 8 57 None
SPCX Options Chain 116.41 Call 185.00 7/31 No 0.05 0.15 0.11 -0.04 -26.67% 3,577 2,527 2.81 0.00 3 33 None
SOFI Options Chain 16.74 Call 30.00 12/18 Yes 0.21 0.24 0.23 -0.14 -37.84% 3,566 21,152 0.67 0.08 10 46 None
SOFI Options Chain 16.74 Call 19.50 7/31 Yes 0.00 0.01 0.01 -0.10 -90.91% 3,559 16,769 1.50 0.00 10 46 None
SNDK Options Chain 1,121.01 Put 1,050.00 7/31 No 69.00 77.10 74.80 +23.30 +45.25% 3,556 1,390 1.77 -0.58 3 22 None
SNN Options Chain 32.56 Put 35.00 8/21 No 0.20 4.90 3.16 -0.09 -2.77% 3,500 5,001 1.08 -0.64 16 58 None
SNN Options Chain 32.56 Call 35.00 8/21 No 0.00 1.05 0.45 +0.01 +2.28% 3,500 5,008 0.58 0.36 16 58 None
VRT Options Chain 223.04 Call 340.00 6/17 Yes 27.50 30.90 32.79 -34.21 -51.06% 3,472 55 0.69 0.40 9 56 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
STM Options Chain 50.16 Put 45.00 1/21 No 11.30 12.50 11.60 +3.70 +46.84% 3,403 2,694 0.68 -0.29 14 56 None
TSLA Options Chain 306.86 Put 300.00 8/07 No 10.40 10.70 10.52 +3.77 +55.86% 3,374 2,930 0.53 -0.50 8 57 None
SNDK Options Chain 1,121.01 Put 950.00 7/31 No 25.90 26.80 26.20 +4.53 +20.91% 3,371 1,723 1.81 -0.30 3 22 None
VRT Options Chain 223.04 Put 210.00 8/21 Yes 9.75 10.45 10.85 +7.80 +255.74% 3,357 24,425 0.75 -0.33 9 56 None
SOFI Options Chain 16.74 Call 16.50 8/14 Yes 0.30 0.33 0.34 -0.84 -71.19% 3,334 516 0.59 0.29 10 46 None
TSLA Options Chain 306.86 Call 290.00 7/31 No 10.40 10.80 10.50 -7.13 -40.45% 3,325 441 0.59 0.75 8 57 None
TSLA Options Chain 306.86 Put 320.00 7/31 No 21.75 23.00 22.23 +7.78 +53.85% 3,292 4,257 0.73 -0.92 8 57 None
SOFI Options Chain 16.74 Call 15.00 1/21 Yes 5.20 5.25 5.21 -1.09 -17.31% 3,290 27,472 0.65 0.70 10 46 None
SOFI Options Chain 16.74 Put 14.00 8/21 Yes 0.33 0.35 0.34 +0.09 +36.00% 3,287 9,640 0.57 -0.24 10 46 None
SOFI Options Chain 16.74 Call 17.00 1/15 Yes 1.95 1.97 1.96 -0.94 -32.42% 3,276 22,542 0.60 0.50 10 46 None
TOPW Options Chain 31.75 Call 35.00 3/19 No 0.00 0.65 0.70 -0.09 -11.40% 3,276 5 0.16 0.51 3 11 None
WFC Options Chain 86.92 Put 85.00 7/31 No 1.14 1.57 1.27 +0.93 +273.53% 3,267 1,470 0.28 -0.68 14 74 None
SOFI Options Chain 16.74 Put 14.00 8/07 Yes 0.08 0.13 0.13 +0.01 +8.34% 3,263 1,233 0.55 -0.16 10 46 None
T Options Chain 24.66 Call 24.50 7/31 No 0.07 0.08 0.08 -0.32 -80.00% 3,243 5,167 0.37 0.19 11 59 None
TSLA Options Chain 306.86 Call 320.00 8/07 No 2.90 2.98 2.95 -2.59 -46.76% 3,238 2,619 0.53 0.22 8 57 None
SPCX Options Chain 116.41 Put 110.00 11/20 Yes 19.60 20.00 20.70 +2.10 +11.29% 3,227 1,778 0.88 -0.38 3 33 None
TSLA Options Chain 306.86 Call 305.00 8/28 No 13.05 14.50 13.80 -4.65 -25.21% 3,218 216 0.47 0.47 8 57 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
SPCX Options Chain 116.41 Call 118.00 7/31 No 2.00 2.10 2.05 -2.05 -50.00% 3,170 1,765 1.23 0.32 3 33 None
UAL Options Chain 123.25 Call 130.00 9/18 No 4.65 4.90 4.75 -1.85 -28.03% 3,148 4,207 0.48 0.35 9 59 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
TOPW Options Chain 31.75 Call 34.00 3/19 No 0.05 0.95 0.99 +0.15 +17.86% 3,133 161 0.24 0.36 3 11 None
TSM Options Chain 394.72 Call 550.00 1/15 Yes 9.00 9.75 9.50 -4.40 -31.66% 3,124 8,136 0.47 0.17 23 65
Dividend Stock List
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
VG Options Chain 13.05 Call 15.00 8/07 No 0.05 0.15 0.14 +0.04 +40.00% 3,084 942 0.75 0.14 10 35 None
TSLA Options Chain 306.86 Put 325.00 7/31 No 26.20 28.00 26.80 +7.93 +42.03% 3,075 1,576 0.74 -0.95 8 57 None
TSM Options Chain 394.72 Call 400.00 7/31 No 1.03 1.21 1.12 -5.43 -82.91% 3,074 2,611 0.70 0.12 23 65
Dividend Stock List
TSLA Options Chain 306.86 Put 287.50 7/31 No 1.54 1.60 1.57 +0.80 +103.90% 3,070 1,004 0.62 -0.19 8 57 None
TSLA Options Chain 306.86 Call 332.50 7/31 No 0.11 0.12 0.12 -0.42 -77.78% 3,045 2,990 0.70 0.02 8 57 None
SOFI Options Chain 16.74 Call 18.00 8/07 Yes 0.05 0.06 0.06 -0.42 -87.50% 3,042 4,069 0.73 0.07 10 46 None
WEN Options Chain 7.65 Call 8.00 8/07 Yes 0.25 0.30 0.28 +0.03 +12.00% 3,035 2,867 0.90 0.39 13 50 None
SNDK Options Chain 1,121.01 Put 200.00 12/18 No 2.25 3.70 3.20 -0.68 -17.53% 3,035 3,132 1.32 -0.01 3 22 None
TSM Options Chain 394.72 Call 390.00 7/31 No 2.44 3.10 2.70 -8.75 -76.42% 3,032 662 0.70 0.24 23 65
Dividend Stock List
TEVA Options Chain 31.90 Call 40.00 1/15 Yes 1.64 2.23 2.21 +1.06 +92.18% 3,027 10,746 0.38 0.37 9 50 None
TLRY Options Chain 4.12 Call 4.00 7/31 Yes 0.07 0.11 0.09 -0.18 -66.67% 3,024 2,864 0.96 0.45 12 28 None
TXN Options Chain 271.30 Call 300.00 8/21 No 4.00 6.05 6.40 -0.60 -8.58% 3,012 2,275 0.54 0.25 10 64 None
SNDK Options Chain 1,121.01 Put 210.00 12/18 No 2.95 5.00 3.74 -0.96 -20.43% 3,011 3,009 1.34 -0.01 3 22 None
SPCX Options Chain 116.41 Put 115.00 6/16 Yes 37.20 42.10 39.13 -0.67 -1.69% 3,008 87 0.72 -0.30 3 33 None
TSM Options Chain 394.72 Call 520.00 1/15 Yes 12.00 13.10 12.35 -5.97 -32.59% 3,008 12,261 0.47 0.21 23 65
Dividend Stock List
SPCX Options Chain 116.41 Put 315.00 6/16 Yes 203.50 209.30 206.53 % 3,000 0 0.69 -0.70 3 33 None
TSLA Options Chain 306.86 Call 300.00 8/03 No 5.90 6.05 5.90 -4.51 -43.33% 2,988 457 0.47 0.48 8 57 None
UBER Options Chain 71.20 Call 71.00 7/31 No 1.03 1.14 1.13 +0.14 +14.15% 2,982 3,996 0.43 0.57 9 63 None
SNDK Options Chain 1,121.01 Call 1,500.00 7/31 No 0.15 0.50 0.34 -2.06 -85.84% 2,968 4,410 2.02 0.00 3 22 None
TSM Options Chain 394.72 Call 450.00 1/15 Yes 24.05 25.60 24.50 -8.50 -25.76% 2,965 13,360 0.47 0.36 23 65
Dividend Stock List
VZ Options Chain 47.22 Put 46.50 7/31 No 0.14 0.30 0.20 +0.12 +150.00% 2,963 1,030 0.34 -0.28 9 64 None
SNDK Options Chain 1,121.01 Call 1,250.00 7/31 No 3.80 4.60 4.10 -18.40 -81.78% 2,957 637 1.83 0.07 3 22 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
SOFI Options Chain 16.74 Call 20.00 1/21 Yes 3.65 3.75 3.70 -0.90 -19.57% 2,946 29,315 0.64 0.56 10 46 None
SOFI Options Chain 16.74 Call 17.00 8/14 Yes 0.21 0.24 0.22 -0.79 -78.22% 2,933 846 0.60 0.22 10 46 None
SPCX Options Chain 116.41 Put 90.00 8/21 Yes 3.70 3.90 4.00 +0.48 +13.64% 2,923 15,022 1.17 -0.18 3 33 None
SOFI Options Chain 16.74 Call 17.50 8/21 Yes 0.23 0.25 0.23 -0.62 -72.95% 2,920 4,783 0.59 0.20 10 46 None
SOFI Options Chain 16.74 Call 20.00 8/28 Yes 0.09 0.13 0.14 -0.20 -58.83% 2,914 3,523 0.64 0.06 10 46 None
SOFI Options Chain 16.74 Call 25.00 1/21 Yes 2.69 2.80 2.69 -0.81 -23.15% 2,888 16,211 0.65 0.45 10 46 None
SOFI Options Chain 16.74 Call 15.00 9/18 Yes 1.41 1.45 1.42 -1.11 -43.88% 2,877 4,308 0.55 0.59 10 46 None
SNDK Options Chain 1,121.01 Call 1,350.00 7/31 No 1.10 1.40 1.10 -8.20 -88.18% 2,873 1,478 1.90 0.02 3 22 None
SPCX Options Chain 116.41 Put 111.00 7/31 No 3.00 3.20 3.12 +0.74 +31.10% 2,872 3,114 1.15 -0.42 3 33 None
TSLA Options Chain 306.86 Put 310.00 8/03 No 13.85 14.35 14.35 +5.55 +63.07% 2,858 696 0.50 -0.73 8 57 None
WULF Options Chain 17.18 Put 16.00 7/31 No 1.14 1.38 1.42 +1.02 +255.00% 2,851 2,707 1.58 -0.67 2 38 None
SPCX Options Chain 116.41 Call 135.00 8/21 Yes 6.50 6.80 6.67 -1.76 -20.88% 2,832 9,758 1.24 0.33 3 33 None
SPCX Options Chain 116.41 Put 135.00 9/18 Yes 31.40 32.10 32.10 +2.37 +7.98% 2,828 24,667 1.02 -0.61 3 33 None
TTD Options Chain 19.09 Call 19.00 7/31 No 0.36 0.56 0.51 +0.02 +4.09% 2,826 2,714 0.78 0.53 12 41 None
XOM Options Chain 156.75 Call 175.00 10/16 Yes 2.94 3.15 3.00 +0.75 +33.34% 2,807 1,971 0.31 0.24 9 64 None
SPCX Options Chain 116.41 Call 180.00 7/31 No 0.05 0.10 0.08 -0.09 -52.95% 2,806 3,072 2.68 0.00 3 33 None
SOFI Options Chain 16.74 Call 20.00 3/19 Yes 1.70 1.74 1.74 -0.71 -28.98% 2,800 8,730 0.62 0.41 10 46 None
SPCX Options Chain 116.41 Put 115.00 8/14 Yes 13.30 13.70 13.84 +1.64 +13.45% 2,788 2,325 1.28 -0.48 3 33 None
WMT Options Chain 114.35 Call 116.00 7/31 No 0.36 0.41 0.42 +0.14 +50.00% 2,773 1,971 0.30 0.25 11 59 None
TSLA Options Chain 306.86 Call 350.00 8/21 No 2.08 2.13 2.11 -1.09 -34.07% 2,772 10,224 0.50 0.13 8 57 None
VFC Options Chain 15.08 Call 16.00 8/07 Yes 0.13 0.27 0.18 -1.87 -91.22% 2,757 10 0.55 0.26 12 43 None
TSLA Options Chain 306.86 Put 300.00 9/18 No 20.70 20.95 20.85 +4.00 +23.74% 2,755 17,569 0.47 -0.46 8 57 None
TSLA Options Chain 306.86 Call 347.50 7/31 No 0.02 0.15 0.05 -0.10 -66.67% 2,743 2,824 0.93 0.00 8 57 None
SOUN Options Chain 5.70 Call 6.00 7/31 No 0.06 0.07 0.06 -0.23 -79.31% 2,722 1,254 1.02 0.27 3 16 None
SNXX Options Chain 8.04 Call 7.00 7/31 No 0.60 0.70 0.63 -0.97 -60.63% 2,715 256 3.42 0.51 3 16 None
VZ Options Chain 47.22 Call 52.50 12/18 Yes 1.03 1.32 1.09 -0.28 -20.44% 2,687 4,806 0.26 0.26 9 64 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
SPCX Options Chain 116.41 Call 115.00 8/07 Yes 9.20 9.40 9.31 -2.80 -23.13% 2,678 3,394 1.48 0.51 3 33 None
SPCX Options Chain 116.41 Put 117.00 7/31 No 6.60 7.00 7.35 +2.20 +42.72% 2,665 1,655 1.22 -0.64 3 33 None
SPCX Options Chain 116.41 Put 105.00 8/07 Yes 6.50 6.80 6.69 +0.54 +8.78% 2,656 4,931 1.46 -0.34 3 33 None
SPCX Options Chain 116.41 Call 112.00 7/31 No 4.10 4.30 4.10 -3.01 -42.34% 2,649 2,094 1.15 0.54 3 33 None
SOFI Options Chain 16.74 Call 19.00 8/07 Yes 0.03 0.04 0.04 -0.20 -83.34% 2,641 3,994 0.80 0.03 10 46 None
VICI Options Chain 27.13 Call 27.50 9/18 Yes 0.60 0.70 0.65 0.00 0.00% 2,635 7,862 0.22 0.43 13 77 None
SPCX Options Chain 116.41 Put 106.00 7/31 No 1.25 1.35 1.34 +0.24 +21.82% 2,634 7,098 1.15 -0.22 3 33 None
SNDK Options Chain 1,121.01 Put 1,100.00 7/31 No 102.20 115.30 107.63 +33.32 +44.84% 2,634 7,945 1.72 -0.71 3 22 None
SNOW Options Chain 270.36 Put 160.00 9/18 Yes 0.60 1.94 0.79 -0.08 -9.20% 2,624 4,348 0.89 -0.01 3 53 None
WULF Options Chain 17.18 Call 19.00 8/21 Yes 0.48 0.62 0.58 -0.62 -51.67% 2,616 6,595 1.12 0.24 2 38 None
VST Options Chain 148.84 Call 165.00 8/21 Yes 1.95 2.11 2.00 -1.45 -42.03% 2,612 13,108 0.58 0.18 8 62 None
SOFI Options Chain 16.74 Call 17.50 8/07 Yes 0.07 0.08 0.07 -0.54 -88.53% 2,610 2,342 0.66 0.10 10 46 None
SOLV Options Chain 85.18 Call 110.00 1/15 No 2.65 3.00 2.82 +0.67 +31.17% 2,608 5,158 0.37 0.23 3 21 None
VRRM Options Chain 5.28 Call 7.50 8/21 Yes 0.05 0.10 0.07 +0.02 +40.00% 2,570 61 1.10 0.08 13 40 None
VALE Options Chain 14.65 Call 15.00 8/14 Yes 0.26 0.33 0.36 +0.01 +2.86% 2,569 270 0.43 0.31 11 54 None
VRT Options Chain 223.04 Put 225.00 7/31 Yes 7.00 8.00 7.67 +6.21 +425.35% 2,560 488 1.00 -0.52 9 56 None
SNDK Options Chain 1,121.01 Put 1,020.00 7/31 No 52.00 59.70 57.09 +16.75 +41.53% 2,548 503 1.77 -0.49 3 22 None
WULF Options Chain 17.18 Call 15.50 8/07 Yes 0.99 1.10 1.10 -0.86 -43.88% 2,547 401 1.31 0.48 2 38 None
SNDK Options Chain 1,121.01 Put 850.00 7/31 No 6.70 7.40 7.30 -0.43 -5.57% 2,545 2,980 1.95 -0.09 3 22 None
SPCX Options Chain 116.41 Put 110.00 8/21 Yes 11.80 12.10 12.00 +1.13 +10.40% 2,537 15,894 1.19 -0.41 3 33 None
SOFI Options Chain 16.74 Call 16.00 8/14 Yes 0.45 0.47 0.48 -0.94 -66.20% 2,537 377 0.58 0.38 10 46 None
TSLA Options Chain 306.86 Call 320.00 8/14 No 4.90 5.20 5.03 -2.87 -36.33% 2,531 1,360 0.50 0.28 8 57 None
ZM Options Chain 92.41 Put 84.00 8/21 Yes 0.00 2.48 1.32 -0.75 -36.24% 2,530 55 0.67 -0.20 11 59 None
SPCX Options Chain 116.41 Put 110.00 9/17 Yes 28.60 32.50 29.50 -2.07 -6.56% 2,529 443 0.74 -0.32 3 33 None
WULF Options Chain 17.18 Call 15.50 8/21 Yes 1.55 1.65 1.60 -0.96 -37.50% 2,519 7 1.19 0.52 2 38 None
SNXX Options Chain 8.04 Call 9.00 7/31 No 0.10 0.20 0.18 -0.57 -76.00% 2,514 801 3.73 0.17 3 16 None
SPCX Options Chain 116.41 Put 90.00 8/07 Yes 1.95 2.05 1.98 +0.06 +3.13% 2,513 10,337 1.45 -0.14 3 33 None
TEVA Options Chain 31.90 Call 45.00 3/19 Yes 1.41 1.75 1.60 +0.61 +61.62% 2,511 85 0.39 0.26 9 50 None
WULF Options Chain 17.18 Call 23.00 7/31 No 0.00 0.08 0.03 +0.02 +200.00% 2,502 6,915 3.31 0.00 2 38 None
WLDN Options Chain 67.71 Put 60.00 8/21 Yes 1.30 3.30 2.42 +0.47 +24.11% 2,501 7 0.90 -0.23 12 41 None
TEVA Options Chain 31.90 Put 31.00 3/19 Yes 2.02 2.77 2.52 % 2,500 0 0.41 -0.29 9 50 None
SNXX Options Chain 8.04 Call 8.00 7/31 No 0.30 0.35 0.33 -0.73 -68.87% 2,480 1,276 3.60 0.31 3 16 None
TREE Options Chain 39.46 Put 45.00 8/21 Yes 7.50 7.90 7.70 % 2,475 0 1.15 -0.67 16 55 None
USAR Options Chain 13.07 Call 25.00 12/18 No 0.74 0.99 0.89 -0.14 -13.60% 2,470 5,257 0.98 0.24 3 17 None
TSLA Options Chain 306.86 Call 302.50 8/03 No 4.80 4.95 5.00 -4.50 -47.37% 2,466 116 0.47 0.42 8 57 None
SPCX Options Chain 116.41 Call 140.00 8/14 Yes 4.50 4.80 4.50 -1.65 -26.83% 2,466 1,089 1.37 0.27 3 33 None
TSLA Options Chain 306.86 Put 300.00 1/15 Yes 36.55 36.85 36.60 +3.95 +12.10% 2,464 21,785 0.48 -0.42 8 57 None
VZ Options Chain 47.22 Call 52.50 9/18 No 0.23 0.50 0.36 -0.09 -20.00% 2,458 21,326 0.26 0.14 9 64 None
SOFI Options Chain 16.74 Put 15.50 8/07 Yes 0.67 0.72 0.68 +0.24 +54.55% 2,445 5,699 0.59 -0.54 10 46 None
TSLA Options Chain 306.86 Call 312.50 8/07 No 4.55 4.70 4.62 -3.43 -42.61% 2,436 696 0.52 0.30 8 57 None
STLA Options Chain 5.76 Call 6.00 7/31 Yes 0.15 0.20 0.19 +0.09 +90.00% 2,432 4,950 1.07 0.49 10 55 None
UBER Options Chain 71.20 Put 70.00 8/21 Yes 2.60 2.73 2.80 -0.25 -8.20% 2,415 8,515 0.47 -0.41 9 63 None
SOFI Options Chain 16.74 Call 19.00 9/18 Yes 0.31 0.34 0.34 -0.46 -57.50% 2,413 6,084 0.58 0.20 10 46 None
TSLA Options Chain 306.86 Call 342.50 7/31 No 0.05 0.07 0.06 -0.15 -71.43% 2,401 2,660 0.81 0.01 8 57 None
SNDK Options Chain 1,121.01 Put 705.00 7/31 No 0.80 1.00 0.90 -0.25 -21.74% 2,396 4,216 2.31 0.00 3 22 None
SOFI Options Chain 16.74 Call 15.00 6/17 Yes 3.90 4.00 3.95 -1.05 -21.00% 2,392 10,695 0.62 0.66 10 46 None
SOFI Options Chain 16.74 Call 14.50 7/31 Yes 0.80 0.87 0.83 -1.50 -64.38% 2,388 210 0.71 0.84 10 46 None
SPCX Options Chain 116.41 Put 116.00 7/31 No 5.90 6.20 6.10 +1.55 +34.07% 2,386 2,545 1.24 -0.61 3 33 None
SNY Options Chain 45.54 Put 45.00 8/21 Yes 1.35 1.55 1.35 +0.25 +22.73% 2,360 631 0.30 -0.51 15 60 None
WMB Options Chain 70.28 Call 85.00 9/18 Yes 0.10 0.30 0.20 +0.05 +33.34% 2,351 5,684 0.31 0.05 9 68 None
T Options Chain 24.66 Put 23.00 7/31 No 0.02 0.03 0.02 +0.01 +100.00% 2,341 1,315 0.38 -0.10 11 59 None
TSLA Options Chain 306.86 Call 287.50 7/31 No 12.15 12.75 12.45 -6.55 -34.48% 2,334 1,509 0.60 0.81 8 57 None
TSLA Options Chain 306.86 Call 340.00 8/07 No 0.85 0.88 0.87 -0.93 -51.67% 2,322 1,707 0.56 0.09 8 57 None
TSLA Options Chain 306.86 Put 110.00 8/07 No 0.00 0.01 0.01 0.00 0.00% 2,314 2,268 2.00 0.00 8 57 None
SOFI Options Chain 16.74 Call 15.00 8/14 Yes 0.85 0.90 0.87 -1.28 -59.54% 2,311 125 0.57 0.59 10 46 None
SPRY Options Chain 5.67 Call 7.50 9/18 Yes 0.50 1.75 0.40 -0.05 -11.12% 2,304 385 1.89 0.51 5 24 None
TSLA Options Chain 306.86 Call 327.50 8/07 No 1.82 1.88 1.77 -1.73 -49.43% 2,288 227 0.54 0.16 8 57 None
TSLA Options Chain 306.86 Put 305.00 8/07 No 13.25 13.55 13.30 +3.80 +40.00% 2,287 3,168 0.53 -0.59 8 57 None
SOFI Options Chain 16.74 Put 13.00 9/18 Yes 0.37 0.38 0.37 +0.07 +23.34% 2,277 7,600 0.57 -0.19 10 46 None
WIX Options Chain 58.17 Call 70.00 9/18 Yes 3.90 4.70 4.57 +1.30 +39.76% 2,273 39 0.78 0.40 7 29 None
UPST Options Chain 26.60 Put 27.50 7/31 No 1.06 1.42 1.51 +0.78 +106.85% 2,271 615 0.67 -0.71 12 47 None
SOFI Options Chain 16.74 Call 25.00 6/16 Yes 3.45 3.60 3.50 -0.69 -16.47% 2,269 18,015 0.66 0.51 10 46 None
SOFI Options Chain 16.74 Call 25.00 6/17 Yes 1.46 1.57 1.50 -0.61 -28.91% 2,256 23,753 0.65 0.34 10 46 None
XOM Options Chain 156.75 Call 160.00 7/31 Yes 0.93 1.12 1.08 +0.49 +83.06% 2,250 5,033 0.49 0.30 9 64 None
XPEV Options Chain 13.06 Call 13.50 7/31 No 0.06 0.14 0.10 +0.02 +25.00% 2,249 3,306 0.68 0.24 12 41 None
ZVRA Options Chain 9.57 Call 15.00 1/15 No 0.35 0.55 0.55 +0.17 +44.74% 2,247 7,149 0.65 0.27 3 15 None
SOFI Options Chain 16.74 Put 14.00 9/18 Yes 0.65 0.67 0.66 +0.17 +34.70% 2,245 6,024 0.57 -0.29 10 46 None
TE Options Chain 3.72 Call 5.00 8/21 No 0.20 0.30 0.25 -0.10 -28.58% 2,245 2,456 1.64 0.27 3 15 None
TSLA Options Chain 306.86 Put 295.00 8/03 No 4.95 5.10 5.00 +2.12 +73.62% 2,243 333 0.48 -0.40 8 57 None
SNY Options Chain 45.54 Put 40.00 8/21 Yes 0.10 0.25 0.18 +0.03 +20.00% 2,238 467 0.35 -0.12 15 60 None
TSLA Options Chain 306.86 Put 300.00 8/21 No 14.90 15.15 14.95 +4.03 +36.91% 2,233 9,759 0.49 -0.48 8 57 None
SOFI Options Chain 16.74 Call 16.50 8/28 Yes 0.52 0.57 0.55 -0.87 -61.27% 2,231 505 0.56 0.36 10 46 None
UBER Options Chain 71.20 Call 73.00 7/31 No 0.29 0.34 0.31 -0.02 -6.07% 2,229 2,046 0.42 0.24 9 63 None
SNOW Options Chain 270.36 Call 300.00 7/31 No 2.02 2.33 2.18 +1.43 +190.67% 2,227 1,366 0.94 0.19 3 53 None
WULF Options Chain 17.18 Call 30.00 1/15 Yes 1.10 1.29 1.15 -0.64 -35.76% 2,226 24,560 1.00 0.27 2 38 None
TSLA Options Chain 306.86 Call 305.00 8/07 No 7.00 7.15 7.07 -4.58 -39.32% 2,221 433 0.52 0.41 8 57 None
SNY Options Chain 45.54 Call 50.00 8/21 Yes 0.15 0.30 0.25 0.00 0.00% 2,221 793 0.36 0.15 15 60 None
TEVA Options Chain 31.90 Call 39.00 12/18 Yes 1.78 2.35 2.05 +0.31 +17.82% 2,216 5,656 0.40 0.38 9 50 None
SPCX Options Chain 116.41 Call 111.00 7/31 No 4.50 4.80 4.70 -3.04 -39.28% 2,206 727 1.15 0.58 3 33 None
SOUN Options Chain 5.70 Call 7.50 8/21 No 0.16 0.18 0.18 -0.10 -35.72% 2,203 17,595 1.14 0.25 3 16 None
UPST Options Chain 26.60 Call 40.00 1/15 Yes 2.34 2.92 2.70 -0.18 -6.25% 2,202 1,734 0.83 0.35 12 47 None
SNDK Options Chain 1,121.01 Put 800.00 7/31 No 3.30 3.70 3.50 -0.63 -15.26% 2,201 3,187 2.07 -0.04 3 22 None
WBD Options Chain 25.64 Put 20.00 12/18 No 0.63 1.00 0.70 +0.07 +11.12% 2,200 92,641 0.52 -0.11 3 19 None
SPCX Options Chain 116.41 Call 110.00 7/31 No 5.10 5.30 5.19 -3.21 -38.22% 2,199 1,954 1.14 0.63 3 33 None
TSLA Options Chain 306.86 Put 290.00 8/03 No 3.15 3.30 3.20 +1.47 +84.98% 2,191 1,049 0.48 -0.29 8 57 None
SOUN Options Chain 5.70 Call 7.00 7/31 No 0.00 0.02 0.02 -0.01 -33.34% 2,177 9,454 1.78 0.01 3 16 None
SPCX Options Chain 116.41 Put 100.00 8/21 Yes 7.10 7.30 7.19 +0.64 +9.78% 2,175 20,665 1.17 -0.29 3 33 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
VRT Options Chain 223.04 Put 245.00 7/31 Yes 21.10 24.30 23.83 +18.68 +362.72% 2,161 3,108 0.91 -0.88 9 56 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
USAR Options Chain 13.07 Put 12.00 12/18 No 2.30 2.48 2.30 +0.18 +8.50% 2,142 3,281 0.96 -0.33 3 17 None
SOFI Options Chain 16.74 Call 19.50 8/14 Yes 0.05 0.06 0.06 -0.19 -76.00% 2,141 762 0.71 0.05 10 46 None
SOFI Options Chain 16.74 Call 20.00 6/16 Yes 4.45 4.55 4.50 -0.88 -16.36% 2,138 27,778 0.66 0.60 10 46 None
SWKS Options Chain 64.68 Call 35.00 1/21 No 27.50 32.00 31.90 -17.92 -35.97% 2,135 14 0.70 0.84 17 59
Dividend Stock List
TTD Options Chain 19.09 Call 50.00 1/21 Yes 1.51 1.98 1.64 -0.07 -4.10% 2,117 8,793 0.69 0.25 12 41 None
SPCX Options Chain 116.41 Call 121.00 7/31 No 1.40 1.55 1.50 -1.59 -51.46% 2,111 4,576 1.28 0.24 3 33 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
TEVA Options Chain 31.90 Call 31.50 8/07 Yes 1.64 4.00 3.55 +2.04 +135.10% 2,105 2,127 1.09 0.85 9 50 None
USAR Options Chain 13.07 Put 11.00 12/18 No 1.72 2.06 1.89 +0.23 +13.86% 2,105 222 0.97 -0.28 3 17 None
TXN Options Chain 271.30 Call 285.00 8/21 No 7.95 10.30 10.38 -1.83 -14.99% 2,098 1,212 0.55 0.38 10 64 None
TSLA Options Chain 306.86 Put 275.00 7/31 No 0.34 0.36 0.35 +0.11 +45.84% 2,092 1,432 0.70 -0.06 8 57 None
TSLA Options Chain 306.86 Call 400.00 8/07 No 0.10 0.11 0.10 -0.06 -37.50% 2,089 5,374 0.77 0.00 8 57 None
SOFI Options Chain 16.74 Put 13.50 7/31 Yes 0.00 0.01 0.01 -0.07 -87.50% 2,084 3,506 0.89 -0.01 10 46 None
TSM Options Chain 394.72 Put 355.00 7/31 No 1.89 2.27 2.29 +1.56 +213.70% 2,084 2,996 0.82 -0.16 23 65
Dividend Stock List
TSLA Options Chain 306.86 Call 330.00 8/03 No 0.44 0.47 0.45 -0.80 -64.00% 2,077 1,508 0.53 0.05 8 57 None
SOFI Options Chain 16.74 Call 40.00 1/21 Yes 1.26 1.35 1.30 -0.34 -20.74% 2,072 14,803 0.67 0.26 10 46 None
WIX Options Chain 58.17 Put 52.50 9/18 Yes 1.85 4.20 3.41 -3.09 -47.54% 2,071 2 0.79 -0.24 7 29 None
TSLA Options Chain 306.86 Call 297.50 8/03 No 7.10 7.20 7.24 -4.61 -38.91% 2,065 33 0.47 0.54 8 57 None
UBER Options Chain 71.20 Call 75.00 8/07 Yes 1.24 1.43 1.35 +0.08 +6.30% 2,059 3,946 0.61 0.32 9 63 None
WULF Options Chain 17.18 Call 30.00 12/18 Yes 0.90 1.14 1.02 -0.38 -27.15% 2,056 42,911 1.04 0.24 2 38 None
SOFI Options Chain 16.74 Put 16.00 8/07 Yes 1.00 1.05 1.01 +0.38 +60.32% 2,051 3,128 0.60 -0.67 10 46 None
TSLA Options Chain 306.86 Put 305.00 8/21 No 17.60 17.90 17.80 +4.60 +34.85% 2,049 2,309 0.49 -0.54 8 57 None
WFC Options Chain 86.92 Put 82.50 10/16 Yes 3.50 3.85 3.75 +1.12 +42.59% 2,042 2,420 0.29 -0.41 14 74 None
TSLA Options Chain 306.86 Call 307.50 8/03 No 3.20 3.30 3.25 -4.05 -55.48% 2,036 1,655 0.48 0.32 8 57 None
SOFI Options Chain 16.74 Put 17.00 7/31 Yes 1.70 1.81 1.75 +0.75 +75.00% 2,033 12,845 1.13 -0.95 10 46 None
W Options Chain 89.03 Put 85.00 7/31 No 0.58 1.06 0.78 +0.37 +90.25% 2,031 109 0.87 -0.25 7 48 None
SNDK Options Chain 1,121.01 Call 1,000.00 7/31 No 60.60 66.70 63.00 -67.00 -51.54% 2,031 1,919 1.85 0.57 3 22 None
SNDK Options Chain 1,121.01 Call 950.00 8/07 No 141.50 151.20 200.60 -10.67 -5.05% 2,028 8 1.81 0.64 3 22 None
TTD Options Chain 19.09 Put 17.50 12/18 Yes 2.13 2.61 2.51 -0.11 -4.20% 2,028 1,565 0.73 -0.32 12 41 None
TTD Options Chain 19.09 Put 12.50 12/18 Yes 0.52 0.79 0.65 -0.16 -19.76% 2,027 647 0.75 -0.12 12 41 None
WDC Options Chain 462.04 Put 450.00 8/21 Yes 43.75 45.95 43.80 -1.60 -3.53% 2,027 716 1.12 -0.40 13 66 None
SOFI Options Chain 16.74 Call 35.00 9/18 Yes 0.01 0.04 0.02 -0.02 -50.00% 2,026 8,576 0.92 0.00 10 46 None
XP Options Chain 16.31 Call 18.00 1/15 Yes 1.60 1.90 1.80 -0.47 -20.71% 2,019 315 0.54 0.47 14 50 None
TPG Options Chain 42.16 Put 40.00 8/21 Yes 0.85 1.50 1.15 +0.40 +53.34% 2,013 23,897 0.48 -0.31 11 55 None
WDC Options Chain 462.04 Put 390.00 8/21 Yes 19.70 21.50 17.10 -6.02 -26.04% 2,011 173 1.15 -0.23 13 66 None
WFC Options Chain 86.92 Call 95.00 3/19 Yes 3.45 4.10 4.35 -0.45 -9.38% 2,010 3,109 0.28 0.34 14 74 None
WRBY Options Chain 25.67 Call 30.00 12/18 Yes 3.80 4.20 4.20 +0.15 +3.71% 2,002 5,980 0.82 0.51 13 44 None
VALE Options Chain 14.65 Put 17.00 3/19 Yes 2.86 4.60 5.40 +2.33 +75.90% 2,001 8,015 0.43 -0.70 11 54 None
TSLA Options Chain 306.86 Call 630.00 10/16 No 0.42 0.49 0.50 +0.06 +13.64% 2,001 3,167 0.68 0.00 8 57 None
VALE Options Chain 14.65 Put 15.00 3/19 Yes 1.95 2.09 2.12 +0.21 +11.00% 2,000 321 0.36 -0.52 11 54 None
XP Options Chain 16.31 Put 17.00 1/15 Yes 2.50 2.95 2.61 +0.16 +6.54% 2,000 324 0.54 -0.47 14 50 None
SNDK Options Chain 1,121.01 Call 945.00 8/07 No 144.40 155.40 164.05 % 2,000 0 1.82 0.65 3 22 None
TUYA Options Chain 1.67 Put 1.50 3/19 Yes 0.10 0.30 0.15 -0.05 -25.00% 2,000 301 0.80 -0.29 22 -2
Growth Stock List
TEM Options Chain 41.55 Call 46.00 7/31 No 0.36 0.54 0.41 -0.54 -56.85% 1,985 1,940 1.45 0.19 3 20 None
UBER Options Chain 71.20 Call 72.00 7/31 No 0.58 0.64 0.62 +0.02 +3.34% 1,985 2,681 0.42 0.40 9 63 None
ZETA Options Chain 22.08 Put 17.50 9/18 Yes 0.66 0.81 0.78 -0.06 -7.15% 1,985 6,635 0.83 -0.18 10 43 None
VRNS Options Chain 41.51 Put 45.00 8/21 Yes 3.50 7.20 4.80 +0.86 +21.83% 1,983 2,358 1.19 -0.65 1 47 None
VALE Options Chain 14.65 Call 15.50 7/31 Yes 0.01 0.03 0.03 0.00 0.00% 1,981 4,536 0.51 0.08 11 54 None
WFC Options Chain 86.92 Call 88.00 8/21 No 0.57 0.74 0.61 -0.97 -61.40% 1,979 198 0.26 0.22 14 74 None
WULF Options Chain 17.18 Call 26.00 8/21 Yes 0.07 0.23 0.08 -0.10 -55.56% 1,972 25,547 1.33 0.03 2 38 None
XOM Options Chain 156.75 Put 150.00 9/18 Yes 4.00 4.35 4.25 -1.17 -21.59% 1,970 4,055 0.31 -0.34 9 64 None
SOUN Options Chain 5.70 Call 10.00 8/21 No 0.05 0.06 0.05 -0.02 -28.58% 1,965 8,430 1.37 0.10 3 16 None
SOFI Options Chain 16.74 Call 18.00 1/15 Yes 1.56 1.69 1.68 -0.78 -31.71% 1,961 4,312 0.59 0.45 10 46 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
SPCX Options Chain 116.41 Put 108.00 7/31 No 1.85 1.95 1.90 +0.40 +26.67% 1,947 3,604 1.14 -0.29 3 33 None
WULF Options Chain 17.18 Call 18.50 7/31 No 0.01 0.02 0.01 -0.29 -96.67% 1,945 2,130 1.37 0.05 2 38 None
WULF Options Chain 17.18 Call 19.00 7/31 No 0.01 0.09 0.03 -0.15 -83.34% 1,939 2,761 1.76 0.03 2 38 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
WULF Options Chain 17.18 Call 18.00 7/31 No 0.00 0.10 0.05 -0.39 -88.64% 1,929 1,395 1.60 0.07 2 38 None
VRT Options Chain 223.04 Put 230.00 7/31 Yes 10.05 11.35 10.59 +8.45 +394.86% 1,928 1,726 1.03 -0.63 9 56 None
TSLA Options Chain 306.86 Put 275.00 12/18 Yes 21.70 22.50 22.30 +2.59 +13.15% 1,926 1,621 0.49 -0.32 8 57 None
TSM Options Chain 394.72 Call 510.00 1/15 Yes 13.00 14.40 14.80 -5.31 -26.41% 1,920 7,010 0.47 0.23 23 65
Dividend Stock List
TSLA Options Chain 306.86 Call 325.00 8/07 No 2.12 2.17 2.17 -2.01 -48.09% 1,919 1,981 0.53 0.17 8 57 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
SOFI Options Chain 16.74 Call 15.00 12/15 Yes 6.60 6.70 6.68 -1.06 -13.70% 1,905 630 0.67 0.74 10 46 None
SOFI Options Chain 16.74 Call 20.00 12/18 Yes 0.96 1.00 0.99 -0.61 -38.13% 1,904 11,735 0.60 0.32 10 46 None
TSLA Options Chain 306.86 Call 305.00 8/21 No 11.80 12.55 11.89 -4.61 -27.94% 1,903 615 0.48 0.46 8 57 None
TSLA Options Chain 306.86 Call 305.00 8/05 No 5.70 5.85 5.80 -4.35 -42.86% 1,902 179 0.51 0.40 8 57 None
SOFI Options Chain 16.74 Call 22.00 8/21 Yes 0.05 0.06 0.06 -0.06 -50.00% 1,902 19,540 0.81 0.01 10 46 None
VRT Options Chain 223.04 Put 150.00 10/16 Yes 3.65 4.80 4.06 +2.43 +149.08% 1,902 84 0.78 -0.09 9 56 None
TSLA Options Chain 306.86 Put 297.50 8/03 No 6.00 6.30 6.10 +2.84 +87.12% 1,900 241 0.49 -0.46 8 57 None
WMT Options Chain 114.35 Put 113.00 7/31 No 0.45 0.57 0.55 -0.50 -47.62% 1,898 924 0.32 -0.31 11 59 None
SNDK Options Chain 1,121.01 Put 1,390.00 7/31 No 366.00 381.50 368.30 +86.00 +30.47% 1,898 7,434 2.99 -0.99 3 22 None
TSLA Options Chain 306.86 Call 315.00 8/03 No 1.65 1.70 1.69 -2.56 -60.24% 1,890 640 0.49 0.19 8 57 None
WFC Options Chain 86.92 Call 97.50 11/20 Yes 1.11 1.20 1.26 -0.66 -34.38% 1,887 1,016 0.27 0.18 14 74 None
V Options Chain 368.73 Put 320.00 9/18 Yes 0.94 1.20 1.06 -0.37 -25.88% 1,884 4,284 0.27 -0.05 11 69 None
SOFI Options Chain 16.74 Call 30.00 1/21 Yes 2.02 2.09 2.06 -0.54 -20.77% 1,881 20,519 0.65 0.37 10 46 None
V Options Chain 368.73 Call 420.00 11/20 Yes 4.80 5.95 5.40 +0.03 +0.56% 1,864 29 0.24 0.20 11 69 None
TSLA Options Chain 306.86 Put 160.00 8/21 No 0.10 0.30 0.12 0.00 0.00% 1,861 1,303 1.02 0.00 8 57 None
TSM Options Chain 394.72 Put 380.00 7/31 No 10.15 11.70 11.69 +7.39 +171.86% 1,858 5,383 0.77 -0.58 23 65
Dividend Stock List
SOFI Options Chain 16.74 Call 20.00 10/16 Yes 0.42 0.45 0.43 -0.48 -52.75% 1,850 8,346 0.59 0.21 10 46 None
UMC Options Chain 17.44 Call 28.00 8/21 Yes 0.00 0.20 0.05 -0.02 -28.58% 1,850 2,657 1.14 0.03 17 41 None
TSM Options Chain 394.72 Call 450.00 11/20 Yes 16.35 17.45 16.78 -7.59 -31.15% 1,835 2,540 0.47 0.31 23 65
Dividend Stock List
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
VRRM Options Chain 5.28 Call 5.00 8/21 Yes 0.45 0.60 0.55 +0.40 +266.67% 1,834 7,111 0.88 0.61 13 40 None
TSLA Options Chain 306.86 Call 342.50 8/03 No 0.17 0.19 0.17 -0.25 -59.53% 1,833 643 0.59 0.01 8 57 None
SPCX Options Chain 116.41 Call 150.00 8/07 Yes 2.20 2.30 2.25 -1.25 -35.72% 1,825 11,799 1.65 0.16 3 33 None
WFC Options Chain 86.92 Call 90.00 8/21 No 0.26 0.46 0.34 -0.56 -62.23% 1,823 8,827 0.26 0.13 14 74 None
SOFI Options Chain 16.74 Put 15.00 1/15 Yes 2.13 2.21 2.20 +0.38 +20.88% 1,815 72,355 0.61 -0.38 10 46 None
SOFI Options Chain 16.74 Put 13.00 8/07 Yes 0.01 0.03 0.03 -0.02 -40.00% 1,812 1,379 0.58 -0.04 10 46 None
SPCE Options Chain 2.49 Put 2.50 9/18 Yes 0.41 0.43 0.42 +0.04 +10.53% 1,809 2,366 1.06 -0.45 5 35 None
UBER Options Chain 71.20 Put 70.00 7/31 No 0.42 0.49 0.46 -0.32 -41.03% 1,801 4,267 0.47 -0.28 9 63 None
XPEV Options Chain 13.06 Call 21.00 9/18 Yes 0.06 0.10 0.06 -0.09 -60.00% 1,800 20,998 0.71 0.04 12 41 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
SPCX Options Chain 116.41 Put 110.00 8/14 Yes 10.60 10.80 10.84 +0.94 +9.50% 1,798 2,014 1.28 -0.42 3 33 None