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
WULF Options Chain 11.73 Put 10.00 11/20 Yes 1.17 1.29 1.20 +0.76 +172.73% 27,829 29,319 1.59 -0.42 2 37 None
TSLA Options Chain 343.69 Call 400.00 11/20 No 1.72 1.80 1.76 -6.95 -79.80% 24,272 27,361 0.56 0.09 7 60 None
UAL Options Chain 115.69 Call 140.00 12/18 No 0.54 1.49 0.78 -0.49 -38.59% 23,690 107,392 0.52 0.09 12 67 None
VRT Options Chain 176.73 Put 130.00 3/19 No 8.80 9.95 9.00 +5.12 +131.96% 21,107 165 0.75 -0.17 12 57 None
WULF Options Chain 11.73 Put 9.00 11/20 Yes 0.71 0.80 0.75 +0.52 +226.09% 20,137 33,311 1.61 -0.30 2 37 None
WULF Options Chain 11.73 Put 11.00 11/20 Yes 1.69 1.89 1.85 +1.03 +125.61% 17,430 25,180 1.53 -0.55 2 37 None
WMB Options Chain 68.13 Put 55.00 2/19 No 0.95 1.25 1.08 +0.28 +35.00% 16,008 32 0.34 -0.17 10 69 None
U Options Chain 48.80 Call 55.00 12/18 Yes 2.10 2.23 2.16 +1.11 +105.72% 15,839 225 0.63 0.35 7 47 None
TSM Options Chain 353.10 Call 420.00 2/19 No 10.25 12.00 11.40 -11.65 -50.55% 15,705 917 0.41 0.26 23 68
Dividend Stock List
TECH Options Chain 72.73 Call 75.00 12/17 Yes 0.05 0.10 0.05 0.00 0.00% 15,478 90 0.00 0.60 17 43 None
VST Options Chain 119.08 Put 115.00 11/20 Yes 6.85 7.65 6.65 +2.50 +60.25% 15,359 15,743 0.73 -0.50 7 54 None
TSM Options Chain 353.10 Call 480.00 3/19 No 4.25 5.00 5.22 -5.43 -50.99% 15,199 15,895 0.39 0.13 23 68
Dividend Stock List
TSM Options Chain 353.10 Call 500.00 2/19 No 2.00 2.35 2.31 -2.79 -54.71% 15,197 2,499 0.40 0.07 23 68
Dividend Stock List
TSM Options Chain 353.10 Call 560.00 3/19 No 1.00 1.49 1.58 -1.33 -45.71% 15,051 15,599 0.40 0.04 23 68
Dividend Stock List
VST Options Chain 119.08 Put 85.00 3/19 Yes 3.05 4.20 3.56 +0.96 +36.93% 14,618 108 0.58 -0.15 7 54 None
WULF Options Chain 11.73 Call 13.00 1/15 Yes 0.98 1.06 1.10 -0.50 -31.25% 12,847 39,710 1.08 0.39 2 37 None
VST Options Chain 119.08 Put 110.00 11/20 Yes 3.75 5.00 4.73 +2.45 +107.46% 12,328 11,413 0.68 -0.37 7 54 None
VRT Options Chain 176.73 Put 175.00 11/20 No 11.10 12.35 12.00 +9.66 +412.83% 11,957 14,113 0.90 -0.44 12 57 None
WRBY Options Chain 21.77 Call 25.00 12/18 Yes 3.00 3.60 3.60 +2.25 +166.67% 11,388 23,317 0.73 0.63 13 44 None
WULF Options Chain 11.73 Call 15.00 3/19 Yes 1.07 1.30 1.20 -0.50 -29.42% 11,195 100,093 1.00 0.38 2 37 None
WULF Options Chain 11.73 Call 16.00 1/15 Yes 0.48 0.54 0.58 -0.25 -30.12% 10,765 72,890 1.07 0.23 2 37 None
VST Options Chain 119.08 Put 80.00 3/19 Yes 2.40 2.93 2.67 +0.76 +39.80% 10,313 585 0.59 -0.11 7 54 None
VRT Options Chain 176.73 Put 170.00 12/18 No 13.75 14.60 14.51 +9.71 +202.30% 10,307 10,526 0.75 -0.38 12 57 None
WU Options Chain 6.80 Call 7.00 1/19 Yes 1.15 1.35 1.25 +0.25 +25.00% 10,199 53,862 0.47 0.51 13 41 None
TSM Options Chain 353.10 Put 450.00 11/20 No 95.85 96.95 96.10 +40.30 +72.23% 9,978 3,719 0.77 -0.99 23 68
Dividend Stock List
TSLA Options Chain 343.69 Call 377.50 11/13 No 2.66 2.87 2.62 -13.28 -83.53% 9,766 221 0.63 0.16 7 60 None
WMB Options Chain 68.13 Put 60.00 12/18 No 1.20 1.50 1.23 +0.68 +123.64% 9,153 403 0.35 -0.26 10 69 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
WULF Options Chain 11.73 Call 16.00 11/20 Yes 0.07 0.23 0.12 -0.04 -25.00% 8,636 50,389 1.59 0.09 2 37 None
TSEM Options Chain 147.20 Put 160.00 11/20 No 28.40 33.40 26.82 +7.32 +37.54% 8,619 8,132 1.26 -0.80 11 58 None
WULF Options Chain 11.73 Put 9.00 12/18 Yes 1.08 1.15 1.07 +0.52 +94.55% 8,612 11,604 1.23 -0.32 2 37 None
TSEM Options Chain 147.20 Put 180.00 11/20 No 46.80 51.60 43.00 +6.73 +18.56% 8,607 8,000 1.38 -0.92 11 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
TSLA Options Chain 343.69 Put 300.00 11/20 No 5.20 5.50 5.25 +4.64 +760.66% 8,400 10,381 0.78 -0.16 7 60 None
TSLA Options Chain 343.69 Call 380.00 11/09 No 0.65 0.71 0.68 -10.32 -93.82% 8,221 211 0.63 0.07 7 60 None
WMB Options Chain 68.13 Put 64.00 11/13 No 1.15 1.35 1.20 +0.86 +252.95% 8,116 8,057 0.38 -0.45 10 69 None
TSM Options Chain 353.10 Call 410.00 12/04 No 3.25 3.65 3.08 -7.86 -71.85% 7,826 312 0.47 0.13 23 68
Dividend Stock List
VZ Options Chain 46.17 Put 40.00 1/15 No 0.26 0.42 0.37 +0.05 +15.63% 7,531 16,704 0.28 -0.12 7 64 None
WEN Options Chain 7.94 Call 8.00 1/15 Yes 0.20 0.45 0.35 +0.13 +59.10% 7,489 20,012 0.31 0.46 13 45 None
TSLA Options Chain 343.69 Put 150.00 11/20 No 0.17 0.23 0.19 +0.17 +850.00% 7,428 9,198 1.70 0.00 7 60 None
TSLA Options Chain 343.69 Put 350.00 11/20 No 20.40 21.10 20.56 +16.97 +472.71% 7,275 11,472 0.63 -0.53 7 60 None
UPXI Options Chain 0.76 Call 2.50 1/21 Yes 0.15 0.17 0.16 -0.03 -15.79% 7,147 44,094 1.33 0.42 3 23 None
TSLA Options Chain 343.69 Call 350.00 11/13 No 10.50 11.40 11.10 -30.36 -73.23% 7,117 176 0.69 0.45 7 60 None
WULF Options Chain 11.73 Put 13.00 11/20 Yes 3.10 3.45 3.20 +1.26 +64.95% 7,071 21,713 1.46 -0.76 2 37 None
VRT Options Chain 176.73 Put 180.00 1/15 No 20.60 23.45 22.00 +12.00 +120.00% 6,999 10,643 0.69 -0.44 12 57 None
TSLA Options Chain 343.69 Put 500.00 12/18 No 154.90 159.75 154.59 +38.54 +33.21% 6,958 4,617 0.83 -0.99 7 60 None
TSM Options Chain 353.10 Put 360.00 11/20 No 19.80 21.75 21.25 +18.36 +635.30% 6,895 11,003 0.61 -0.54 23 68
Dividend Stock List
VRT Options Chain 176.73 Put 145.00 3/19 No 13.20 15.40 12.68 +7.49 +144.32% 6,834 75 0.74 -0.23 12 57 None
TSLA Options Chain 343.69 Call 400.00 11/13 No 0.68 0.71 0.70 -4.81 -87.30% 6,800 2,302 0.62 0.06 7 60 None
TSM Options Chain 353.10 Put 240.00 12/18 No 1.56 1.93 1.30 +0.90 +225.00% 6,727 11,172 0.72 -0.05 23 68
Dividend Stock List
ZETA Options Chain 29.47 Call 35.00 11/20 Yes 0.70 1.21 0.95 -0.62 -39.49% 6,723 31,578 1.10 0.27 10 44 None
WULF Options Chain 11.73 Call 14.00 12/18 Yes 0.52 0.58 0.56 -0.35 -38.47% 6,704 54,916 1.18 0.27 2 37 None
TSLA Options Chain 343.69 Put 300.00 12/18 No 9.75 10.05 10.00 +7.77 +348.43% 6,607 14,709 0.60 -0.22 7 60 None
VLO Options Chain 351.23 Call 380.00 11/13 No 3.60 5.00 4.90 -1.60 -24.62% 6,425 32 0.65 0.23 10 64 None
VZ Options Chain 46.17 Put 45.00 11/13 No 0.33 0.42 0.36 +0.03 +9.10% 6,356 588 0.31 -0.28 7 64 None
WULF Options Chain 11.73 Call 12.00 11/13 Yes 0.37 0.56 0.45 -0.41 -47.68% 6,348 1,578 1.81 0.29 2 37 None
TSLA Options Chain 343.69 Call 400.00 12/18 No 6.35 6.55 6.50 -10.85 -62.54% 6,288 12,907 0.48 0.21 7 60 None
VRT Options Chain 176.73 Put 135.00 12/18 No 3.50 4.60 3.38 +3.07 +990.33% 6,182 144 0.84 -0.13 12 57 None
WMT Options Chain 127.72 Put 128.00 11/13 No 2.45 2.68 2.60 +1.00 +62.50% 6,025 717 0.33 -0.51 8 57 None
TSLA Options Chain 343.69 Put 270.00 11/09 No 0.38 0.41 0.42 +0.37 +740.00% 5,985 11 1.21 0.00 7 60 None
TSLA Options Chain 343.69 Call 435.00 11/20 No 0.32 0.38 0.38 -1.35 -78.04% 5,977 8,077 0.57 0.03 7 60 None
TSLA Options Chain 343.69 Call 450.00 1/15 No 3.55 3.80 3.65 -5.45 -59.89% 5,931 21,038 0.46 0.11 7 60 None
TSM Options Chain 353.10 Call 530.00 12/18 No 0.16 0.32 0.21 -0.08 -27.59% 5,914 6,845 0.49 0.01 23 68
Dividend Stock List
WULF Options Chain 11.73 Call 20.00 12/18 Yes 0.08 0.28 0.11 -0.06 -35.30% 5,867 78,986 1.29 0.06 2 37 None
ZD Options Chain 54.28 Put 45.00 11/20 Yes 0.50 0.70 0.65 +0.25 +62.50% 5,817 3 0.85 -0.14 12 52 None
TSLA Options Chain 343.69 Call 400.00 1/15 No 10.80 11.25 10.93 -12.92 -54.18% 5,726 33,982 0.46 0.28 7 60 None
TSM Options Chain 353.10 Put 300.00 1/15 No 9.15 10.00 9.65 +7.20 +293.88% 5,707 9,279 0.51 -0.20 23 68
Dividend Stock List
TER Options Chain 212.74 Put 220.00 12/18 No 23.80 28.30 24.52 +13.52 +122.91% 5,693 6,071 0.87 -0.45 17 67 None
WULF Options Chain 11.73 Call 14.00 11/13 Yes 0.12 0.27 0.15 -0.15 -50.00% 5,667 1,662 1.86 0.12 2 37 None
WULF Options Chain 11.73 Put 11.00 12/18 Yes 2.13 2.36 2.12 +0.80 +60.61% 5,662 15,920 1.22 -0.50 2 37 None
TER Options Chain 212.74 Put 150.00 3/19 No 8.40 11.00 9.10 +5.67 +165.31% 5,643 2 0.79 -0.14 17 67 None
CCXI Options Chain 11.31 Put 10.00 12/18 No 1.30 3.40 2.20 -1.22 -35.68% 5,596 2,467 1.94 -0.34 3 17 None
TSLA Options Chain 343.69 Put 250.00 11/20 No 1.39 1.48 1.42 +1.17 +468.00% 5,594 43,142 1.00 -0.05 7 60 None
TRIP Options Chain 10.10 Call 9.00 1/15 Yes 0.20 0.30 0.24 -1.58 -86.82% 5,501 5,144 0.55 0.24 12 36 None
VSAT Options Chain 67.64 Put 45.00 3/19 Yes 3.30 5.50 3.85 +1.35 +54.00% 5,500 14 0.82 -0.20 6 55 None
VSAT Options Chain 67.64 Call 90.00 3/19 Yes 3.40 6.20 3.70 -1.10 -22.92% 5,500 122 0.86 0.31 6 55 None
TSLA Options Chain 343.69 Call 445.00 11/20 No 0.22 0.28 0.25 -0.85 -77.28% 5,490 6,226 0.59 0.02 7 60 None
WULF Options Chain 11.73 Put 10.50 11/20 Yes 1.41 1.58 1.41 +0.77 +120.32% 5,467 9,914 1.56 -0.49 2 37 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
TSLA Options Chain 343.69 Call 385.00 11/13 No 1.67 1.81 1.71 -10.03 -85.44% 5,365 1,902 0.62 0.12 7 60 None
TSLA Options Chain 343.69 Call 350.00 11/09 No 6.75 7.00 6.90 -30.45 -81.53% 5,347 14 0.67 0.41 7 60 None
WULF Options Chain 11.73 Call 12.00 12/18 Yes 0.94 1.00 1.00 -0.66 -39.76% 5,317 8,346 1.19 0.42 2 37 None
TSLA Options Chain 343.69 Call 370.00 11/13 No 4.15 4.35 4.29 -16.84 -79.70% 5,308 760 0.64 0.23 7 60 None
TSLA Options Chain 343.69 Call 370.00 11/09 No 1.57 1.67 1.60 -16.51 -91.17% 5,296 38 0.64 0.14 7 60 None
TSM Options Chain 353.10 Call 510.00 1/15 No 0.65 1.03 0.76 -1.18 -60.83% 5,294 6,290 0.43 0.03 23 68
Dividend Stock List
TSLA Options Chain 343.69 Put 100.00 11/20 No 0.00 0.05 0.05 +0.04 +400.00% 5,242 7,603 2.15 0.00 7 60 None
CCXI Options Chain 11.31 Call 10.00 11/20 No 1.15 2.40 2.35 +0.30 +14.64% 5,188 21,375 2.08 0.66 3 17 None
WULF Options Chain 11.73 Put 9.00 11/27 Yes 0.63 0.89 0.73 +0.45 +160.72% 5,177 5,655 1.34 -0.30 2 37 None
WULF Options Chain 11.73 Call 25.00 1/15 Yes 0.05 0.21 0.09 -0.06 -40.00% 5,170 66,417 1.04 0.05 2 37 None
WULF Options Chain 11.73 Call 12.00 3/19 Yes 1.76 2.05 1.93 -0.72 -27.17% 5,153 8,895 1.02 0.53 2 37 None
VYX Options Chain 9.43 Call 7.50 12/18 Yes 2.50 2.65 2.53 +0.27 +11.95% 5,144 5,265 0.87 0.88 9 34 None
TSLA Options Chain 343.69 Put 315.00 11/09 No 2.14 2.55 2.23 +2.11 +1,758.34% 5,137 3,015 0.81 -0.14 7 60 None
TSLA Options Chain 343.69 Call 435.00 11/27 No 0.68 0.73 0.69 -1.93 -73.67% 5,133 5,090 0.53 0.04 7 60 None
TSLA Options Chain 343.69 Put 340.00 12/18 No 22.85 23.40 23.20 +16.20 +231.43% 5,117 7,858 0.55 -0.43 7 60 None
TSLA Options Chain 343.69 Put 320.00 11/09 No 2.84 2.96 2.98 +2.83 +1,886.67% 5,112 372 0.79 -0.19 7 60 None
VZ Options Chain 46.17 Put 43.00 12/18 No 0.48 0.55 0.52 +0.09 +20.93% 5,097 2,889 0.28 -0.20 7 64 None
TPG Options Chain 50.16 Call 52.50 12/18 No 0.85 1.20 1.02 +0.02 +2.00% 5,050 10 0.45 0.27 13 64 None
WRBY Options Chain 21.77 Put 22.50 12/18 Yes 0.85 1.35 1.02 -1.23 -54.67% 5,040 2,614 0.78 -0.23 13 44 None
TRIP Options Chain 10.10 Put 8.00 1/15 Yes 0.95 1.10 0.95 +0.68 +251.86% 5,027 32,595 0.53 -0.58 12 36 None
WEN Options Chain 7.94 Call 15.00 1/21 Yes 0.00 0.10 0.10 +0.05 +100.00% 5,010 19,372 0.36 0.05 13 45 None
TPG Options Chain 50.16 Call 55.00 12/18 No 0.45 0.85 0.66 -0.39 -37.15% 5,008 27 0.46 0.19 13 64 None
WY Options Chain 21.75 Put 16.00 4/16 Yes 0.10 0.45 0.22 -0.20 -47.62% 5,001 5,091 0.36 -0.10 8 48 None
TSLA Options Chain 343.69 Call 500.00 1/15 No 1.30 1.41 1.34 -1.91 -58.77% 4,907 30,543 0.47 0.04 7 60 None
TSLA Options Chain 343.69 Put 340.00 11/09 No 8.20 8.65 8.42 +8.13 +2,803.45% 4,898 1,049 0.71 -0.43 7 60 None
VZ Options Chain 46.17 Call 50.00 12/18 No 0.40 0.47 0.41 +0.03 +7.90% 4,784 14,388 0.25 0.21 7 64 None
TEM Options Chain 74.83 Put 65.00 11/20 No 2.80 3.45 3.21 +1.70 +112.59% 4,742 812 1.01 -0.30 3 21 None
WFC Options Chain 87.57 Put 70.00 3/19 No 1.05 1.41 1.34 +0.45 +50.57% 4,730 5,415 0.32 -0.15 13 75 None
TSLA Options Chain 343.69 Call 410.00 1/15 No 8.55 9.15 9.30 -10.48 -52.99% 4,703 5,951 0.46 0.24 7 60 None
TSLA Options Chain 343.69 Call 500.00 12/18 No 0.52 0.60 0.61 -0.67 -52.35% 4,696 21,112 0.53 0.01 7 60 None
TSLA Options Chain 343.69 Call 362.50 11/13 No 6.15 6.45 6.48 -20.17 -75.69% 4,694 14 0.66 0.30 7 60 None
TSLA Options Chain 343.69 Call 410.00 11/20 No 1.02 1.11 1.10 -4.61 -80.74% 4,665 5,755 0.55 0.06 7 60 None
TSLA Options Chain 343.69 Call 360.00 11/09 No 3.45 3.65 3.55 -27.25 -88.48% 4,646 50 0.65 0.26 7 60 None
VZ Options Chain 46.17 Call 52.50 12/18 No 0.13 0.17 0.14 +0.01 +7.70% 4,578 12,098 0.25 0.09 7 64 None
TSLA Options Chain 343.69 Put 330.00 11/27 No 13.90 14.35 14.15 +11.78 +497.05% 4,576 1,365 0.62 -0.36 7 60 None
TSLA Options Chain 343.69 Call 370.00 11/20 No 7.00 7.30 7.20 -17.03 -70.29% 4,571 6,783 0.59 0.30 7 60 None
TSM Options Chain 353.10 Put 300.00 12/18 No 6.55 7.20 7.15 +5.96 +500.84% 4,563 8,864 0.57 -0.18 23 68
Dividend Stock List
TTD Options Chain 12.81 Call 15.00 1/15 Yes 0.77 0.84 0.76 -0.26 -25.49% 4,531 13,223 0.70 0.35 10 38 None
TROW Options Chain 108.71 Put 105.00 11/20 No 0.95 1.90 1.55 +0.95 +158.34% 4,531 4,753 0.35 -0.28 19 70
Dividend Stock List
TSM Options Chain 353.10 Put 310.00 11/20 No 4.70 5.20 4.65 +4.22 +981.40% 4,524 3,430 0.73 -0.16 23 68
Dividend Stock List
USAR Options Chain 7.42 Put 8.00 11/20 No 1.04 1.21 1.09 +0.41 +60.30% 4,494 2,577 1.26 -0.56 3 16 None
TSLA Options Chain 343.69 Call 420.00 3/19 No 15.55 16.90 16.46 -15.14 -47.92% 4,427 2,831 0.46 0.30 7 60 None
TSLA Options Chain 343.69 Call 340.00 11/20 No 19.90 20.70 20.15 -30.85 -60.49% 4,425 1,094 0.66 0.56 7 60 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
USAR Options Chain 7.42 Put 10.00 11/20 No 2.52 2.79 2.64 +0.59 +28.78% 4,375 6,451 1.50 -0.85 3 16 None
TSLA Options Chain 343.69 Put 350.00 11/09 No 12.45 13.70 12.40 +11.77 +1,868.26% 4,352 1,221 0.65 -0.59 7 60 None
TSLA Options Chain 343.69 Put 360.00 11/20 No 25.60 26.95 26.29 +20.83 +381.51% 4,346 8,613 0.60 -0.61 7 60 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
TSLA Options Chain 343.69 Put 300.00 11/09 No 1.05 1.14 1.07 +0.99 +1,237.50% 4,253 207 0.91 -0.06 7 60 None
VZ Options Chain 46.17 Put 45.00 1/15 No 1.42 1.80 1.63 +0.12 +7.95% 4,222 7,242 0.26 -0.40 7 64 None
TSLA Options Chain 343.69 Put 330.00 12/18 No 18.70 19.20 19.15 +13.96 +268.98% 4,207 7,475 0.56 -0.37 7 60 None
TSLA Options Chain 343.69 Call 420.00 11/20 No 0.62 0.70 0.65 -3.02 -82.29% 4,190 9,418 0.56 0.04 7 60 None
WULF Options Chain 11.73 Call 11.00 11/20 Yes 0.71 0.87 0.96 -0.59 -38.07% 4,181 18,536 1.35 0.45 2 37 None
WU Options Chain 6.80 Call 8.00 11/20 Yes 0.00 0.05 0.04 -0.01 -20.00% 4,172 10,509 0.59 0.09 13 41 None
TSLA Options Chain 343.69 Call 400.00 11/09 No 0.12 0.14 0.12 -2.48 -95.39% 4,169 2,872 0.67 0.01 7 60 None
TSLA Options Chain 343.69 Call 360.00 11/20 No 10.40 10.80 10.80 -20.57 -65.58% 4,121 4,871 0.61 0.39 7 60 None
TE Options Chain 2.28 Put 2.00 4/16 No 0.45 0.55 0.50 +0.20 +66.67% 4,102 3,633 1.16 -0.29 3 15 None
WULF Options Chain 11.73 Call 11.00 3/19 Yes 2.05 2.51 2.30 -0.96 -29.45% 4,085 74 1.05 0.59 2 37 None
WULF Options Chain 11.73 Call 20.00 1/15 Yes 0.18 0.25 0.25 -0.13 -34.22% 4,079 48,830 1.06 0.11 2 37 None
TSLA Options Chain 343.69 Put 330.00 11/09 No 4.85 5.05 5.05 +4.83 +2,195.46% 4,076 190 0.74 -0.29 7 60 None
TSLA Options Chain 343.69 Put 335.00 11/09 No 6.35 6.55 6.60 +6.31 +2,175.87% 4,071 785 0.72 -0.36 7 60 None
TSLA Options Chain 343.69 Put 270.00 12/18 No 4.95 5.15 5.05 +3.93 +350.90% 4,037 11,075 0.67 -0.11 7 60 None
UUUU Options Chain 6.59 Put 6.00 12/04 Yes 0.24 0.46 0.37 +0.14 +60.87% 4,013 170 0.87 -0.29 5 36 None
UBS Options Chain 48.77 Put 50.00 1/15 No 2.75 3.00 2.90 -0.30 -9.38% 4,008 7,653 0.26 -0.55 12 52 None
WULF Options Chain 11.73 Call 12.00 11/20 Yes 0.53 0.59 0.55 -0.53 -49.08% 4,006 16,529 1.45 0.33 2 37 None
VALE Options Chain 11.45 Call 11.00 6/17 No 1.36 1.49 1.46 +0.03 +2.10% 4,000 152 0.35 0.60 8 33 None
TGT Options Chain 163.10 Call 200.00 6/17 Yes 5.45 6.80 5.90 +0.91 +18.24% 4,000 743 0.37 0.26 15 72 None
TSLA Options Chain 343.69 Put 310.00 11/09 No 1.65 1.75 1.74 +1.63 +1,481.82% 3,996 94 0.84 -0.11 7 60 None
TSLA Options Chain 343.69 Put 290.00 11/11 No 1.52 1.65 1.39 +1.19 +595.00% 3,978 13 0.98 -0.09 7 60 None
TSLA Options Chain 343.69 Call 350.00 12/18 No 22.90 23.40 23.05 -22.85 -49.79% 3,972 7,035 0.54 0.51 7 60 None
WFC Options Chain 87.57 Call 90.00 12/18 No 1.10 1.27 1.27 -0.69 -35.21% 3,962 8,610 0.26 0.27 13 75 None
TSLA Options Chain 343.69 Put 340.00 11/20 No 16.00 16.35 16.25 +13.92 +597.43% 3,960 6,306 0.66 -0.44 7 60 None
UBER Options Chain 68.78 Call 75.00 12/18 Yes 1.24 1.33 1.25 -0.29 -18.84% 3,928 11,388 0.35 0.27 11 63 None
U Options Chain 48.80 Call 50.00 11/20 Yes 2.37 2.71 2.44 +1.16 +90.63% 3,920 7,968 0.73 0.48 7 47 None
TSLA Options Chain 343.69 Put 175.00 11/20 No 0.28 0.36 0.38 +0.33 +660.00% 3,908 4,768 1.49 0.00 7 60 None
TSLA Options Chain 343.69 Call 390.00 11/11 No 0.73 0.81 0.79 -7.11 -90.00% 3,879 1,337 0.64 0.07 7 60 None
TEM Options Chain 74.83 Call 70.00 11/20 No 5.55 6.40 5.58 -3.12 -35.87% 3,839 4,829 0.99 0.56 3 21 None
TSLA Options Chain 343.69 Put 390.00 12/15 No 103.50 106.35 106.32 +20.82 +24.36% 3,839 2,781 0.48 -0.38 7 60 None
TSLA Options Chain 343.69 Call 380.00 11/20 No 4.50 4.75 4.64 -13.21 -74.01% 3,832 6,095 0.57 0.22 7 60 None
WYFI Options Chain 7.80 Call 10.00 11/20 No 0.25 0.45 0.35 -0.52 -59.77% 3,826 336 1.54 0.27 3 16 None
WMT Options Chain 127.72 Put 105.00 11/20 Yes 0.14 0.18 0.15 +0.06 +66.67% 3,809 13,783 0.53 -0.02 8 57 None
TSLA Options Chain 343.69 Call 380.00 11/13 No 2.29 2.44 2.36 -12.19 -83.78% 3,799 1,694 0.62 0.15 7 60 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
WMT Options Chain 127.72 Put 115.00 11/20 Yes 0.40 1.00 0.76 +0.11 +16.93% 3,779 7,167 0.45 -0.13 8 57 None
TSLA Options Chain 343.69 Put 350.00 1/15 No 31.90 32.75 32.25 +18.95 +142.49% 3,738 18,299 0.50 -0.47 7 60 None
TSLA Options Chain 343.69 Put 340.00 11/13 No 12.50 12.80 12.72 +11.55 +987.18% 3,717 1,983 0.72 -0.44 7 60 None
TSLA Options Chain 343.69 Put 325.00 11/13 No 7.45 7.70 7.65 +7.05 +1,175.00% 3,690 1,564 0.77 -0.29 7 60 None
WULF Options Chain 11.73 Call 30.00 12/17 Yes 0.81 1.24 1.00 -0.59 -37.11% 3,667 18,687 0.89 0.25 2 37 None
TSM Options Chain 353.10 Put 460.00 11/20 No 105.85 106.95 104.39 +39.61 +61.15% 3,650 2,150 0.82 -0.99 23 68
Dividend Stock List
TSLA Options Chain 343.69 Call 450.00 11/20 No 0.20 0.25 0.22 -0.67 -75.29% 3,631 12,366 0.60 0.01 7 60 None
TSLA Options Chain 343.69 Put 290.00 11/13 No 2.14 2.24 2.16 +1.97 +1,036.85% 3,629 805 0.92 -0.10 7 60 None
WULF Options Chain 11.73 Call 15.00 1/15 Yes 0.60 0.67 0.65 -0.38 -36.90% 3,628 84,713 1.07 0.28 2 37 None
TSLA Options Chain 343.69 Put 150.00 12/18 No 0.60 0.70 0.63 +0.54 +600.00% 3,623 5,891 1.18 0.00 7 60 None
TSLA Options Chain 343.69 Put 350.00 12/18 No 27.35 28.15 27.71 +18.68 +206.87% 3,589 16,409 0.54 -0.49 7 60 None
TSLA Options Chain 343.69 Put 325.00 11/09 No 3.70 3.90 3.85 +3.73 +3,108.34% 3,585 279 0.76 -0.24 7 60 None
TSLA Options Chain 343.69 Put 300.00 11/13 No 3.00 3.20 3.11 +2.86 +1,144.00% 3,585 938 0.88 -0.14 7 60 None
WMT Options Chain 127.72 Put 118.00 11/13 No 0.01 0.28 0.15 +0.08 +114.29% 3,577 609 0.31 -0.08 8 57 None
WFC Options Chain 87.57 Call 87.50 12/18 No 1.93 2.19 2.07 -0.93 -31.00% 3,555 7,119 0.27 0.39 13 75 None
TEM Options Chain 74.83 Call 100.00 5/21 No 7.00 9.15 7.66 -1.94 -20.21% 3,535 41 0.78 0.39 3 21 None
TSLA Options Chain 343.69 Call 350.00 11/20 No 14.80 15.20 14.84 -24.16 -61.95% 3,527 5,860 0.63 0.47 7 60 None
TSLA Options Chain 343.69 Put 350.00 11/13 No 17.00 17.80 17.63 +15.78 +852.98% 3,511 2,479 0.68 -0.55 7 60 None
TSLA Options Chain 343.69 Call 407.50 11/09 No 0.06 0.10 0.09 -1.26 -93.34% 3,490 1,243 0.69 0.01 7 60 None
WMT Options Chain 127.72 Put 110.00 11/20 Yes 0.29 0.37 0.34 +0.14 +70.00% 3,473 17,192 0.49 -0.06 8 57 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
TSLA Options Chain 343.69 Call 420.00 1/15 No 6.85 7.45 7.15 -9.45 -56.93% 3,456 12,372 0.46 0.20 7 60 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
TSLA Options Chain 343.69 Call 430.00 11/20 No 0.39 0.46 0.46 -1.78 -79.47% 3,426 5,371 0.56 0.03 7 60 None
TSLA Options Chain 343.69 Put 305.00 11/20 No 6.00 6.30 6.10 +5.44 +824.25% 3,418 5,287 0.76 -0.18 7 60 None
TSLA Options Chain 343.69 Call 400.00 11/11 No 0.38 0.43 0.42 -3.83 -90.12% 3,380 644 0.65 0.04 7 60 None
TSLA Options Chain 343.69 Call 440.00 1/15 No 4.35 4.75 4.55 -6.55 -59.01% 3,379 25,490 0.45 0.14 7 60 None
TSLA Options Chain 343.69 Put 347.50 11/09 No 11.45 12.25 11.67 +11.14 +2,101.89% 3,372 44 0.67 -0.55 7 60 None
TSLA Options Chain 343.69 Call 385.00 11/09 No 0.40 0.45 0.42 -7.69 -94.83% 3,362 335 0.63 0.05 7 60 None
TSLA Options Chain 343.69 Call 990.00 12/17 No 2.51 3.05 2.86 -1.44 -33.49% 3,346 4,032 0.49 0.04 7 60 None
WMT Options Chain 127.72 Put 125.00 11/20 Yes 3.30 3.55 3.50 +0.78 +28.68% 3,333 5,131 0.46 -0.39 8 57 None
TSLA Options Chain 343.69 Call 365.00 11/09 No 2.35 2.49 2.40 -20.26 -89.41% 3,321 37 0.64 0.20 7 60 None
TSLA Options Chain 343.69 Call 390.00 11/09 No 0.25 0.29 0.28 -5.55 -95.20% 3,319 554 0.64 0.03 7 60 None
WMT Options Chain 127.72 Put 90.00 11/20 Yes 0.04 0.06 0.05 +0.02 +66.67% 3,297 4,430 0.75 0.00 8 57 None
WFC Options Chain 87.57 Put 80.00 1/15 No 2.08 2.52 2.39 +0.82 +52.23% 3,280 13,099 0.31 -0.30 13 75 None
WFC Options Chain 87.57 Put 67.50 1/15 No 0.37 0.48 0.48 +0.21 +77.78% 3,251 7,123 0.37 -0.08 13 75 None
TSLA Options Chain 343.69 Put 300.00 11/11 No 2.22 2.35 2.31 +2.17 +1,550.00% 3,233 110 0.92 -0.12 7 60 None
TSLA Options Chain 343.69 Put 325.00 11/27 No 12.25 12.70 12.00 +10.02 +506.07% 3,231 1,377 0.64 -0.32 7 60 None
UBER Options Chain 68.78 Put 65.00 12/18 Yes 1.71 1.88 1.84 +0.59 +47.20% 3,221 12,568 0.38 -0.30 11 63 None
TSLA Options Chain 343.69 Call 415.00 11/13 No 0.30 0.36 0.32 -2.00 -86.21% 3,215 1,653 0.65 0.03 7 60 None
WULF Options Chain 11.73 Call 12.50 11/13 Yes 0.29 0.36 0.30 -0.37 -55.23% 3,194 1,234 1.72 0.23 2 37 None
UUUU Options Chain 6.59 Put 5.00 1/19 Yes 1.42 1.78 1.69 +0.15 +9.74% 3,182 3,577 0.80 -0.18 5 36 None
TSLA Options Chain 343.69 Put 200.00 12/18 No 1.38 1.53 1.45 +1.15 +383.34% 3,181 12,274 0.92 -0.01 7 60 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
TSLA Options Chain 343.69 Put 320.00 11/20 No 9.25 9.60 9.40 +8.26 +724.57% 3,131 5,806 0.72 -0.27 7 60 None
XPEV Options Chain 9.87 Call 10.00 12/18 Yes 0.62 0.66 0.63 -0.11 -14.87% 3,095 566 0.60 0.47 12 31 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
YELP Options Chain 20.52 Put 23.00 11/20 Yes 2.50 3.30 2.95 -0.30 -9.24% 3,076 85 0.81 -0.69 15 46 None
TSLA Options Chain 343.69 Put 345.00 11/09 No 10.35 11.05 10.72 +10.23 +2,087.76% 3,032 367 0.69 -0.51 7 60 None
TSLA Options Chain 343.69 Put 330.00 1/15 No 22.35 23.55 22.75 +14.50 +175.76% 3,027 13,855 0.52 -0.37 7 60 None
WMT Options Chain 127.72 Put 125.00 11/13 No 1.24 1.34 1.35 +0.66 +95.66% 3,022 981 0.33 -0.32 8 57 None
WULF Options Chain 11.73 Put 11.00 3/19 Yes 2.74 3.05 3.05 +0.85 +38.64% 3,019 13,605 1.03 -0.41 2 37 None
TSLA Options Chain 343.69 Put 270.00 11/13 No 1.07 1.17 1.18 +1.09 +1,211.12% 3,016 1,065 1.03 -0.05 7 60 None
UPS Options Chain 111.04 Call 100.00 11/20 No 10.70 11.70 11.52 -2.88 -20.00% 3,016 13,614 0.60 0.98 9 61 None
UBER Options Chain 68.78 Put 50.00 6/17 Yes 1.20 1.42 1.36 +0.42 +44.69% 3,014 3,746 0.41 -0.11 11 63 None
TREE Options Chain 38.73 Call 45.00 11/20 Yes 0.20 0.30 0.25 % 3,008 0 0.60 0.08 16 49 None
TSM Options Chain 353.10 Put 350.00 11/20 No 15.25 16.70 16.23 +14.28 +732.31% 3,006 6,735 0.63 -0.44 23 68
Dividend Stock List
TIC Options Chain 10.60 Put 9.00 3/19 No 0.60 0.80 0.95 % 3,000 0 0.48 -0.32 3 17 None
TSLA Options Chain 343.69 Call 420.00 12/18 No 3.55 3.75 3.61 -6.94 -65.79% 2,999 8,155 0.48 0.13 7 60 None
TSLA Options Chain 343.69 Put 325.00 11/20 No 10.65 11.00 10.80 +9.48 +718.19% 2,979 5,635 0.70 -0.31 7 60 None
TSLA Options Chain 343.69 Put 330.00 11/20 No 12.25 12.60 12.50 +10.90 +681.25% 2,960 8,200 0.69 -0.35 7 60 None
UUUU Options Chain 6.59 Call 27.00 1/15 Yes 0.01 0.22 0.01 -0.01 -50.00% 2,958 3,289 1.57 0.00 5 36 None
TSM Options Chain 353.10 Call 400.00 1/15 No 10.80 11.90 10.90 -14.10 -56.40% 2,954 4,361 0.43 0.29 23 68
Dividend Stock List
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
TSM Options Chain 353.10 Put 350.00 1/15 No 24.65 26.85 26.00 +16.96 +187.62% 2,926 10,045 0.46 -0.43 23 68
Dividend Stock List
TSLA Options Chain 343.69 Call 425.00 11/20 No 0.53 0.56 0.56 -2.31 -80.49% 2,911 3,566 0.56 0.03 7 60 None
WFC Options Chain 87.57 Call 87.50 11/20 No 0.77 1.00 0.81 -0.94 -53.72% 2,905 6,989 0.29 0.29 13 75 None
TSLA Options Chain 343.69 Call 450.00 12/18 No 1.50 1.65 1.55 -3.10 -66.67% 2,902 12,276 0.48 0.06 7 60 None
WULF Options Chain 11.73 Call 15.00 12/18 Yes 0.37 0.44 0.42 -0.27 -39.13% 2,889 32,311 1.17 0.22 2 37 None
TSLA Options Chain 343.69 Call 370.00 11/11 No 3.00 3.15 3.10 -16.70 -84.35% 2,887 27 0.65 0.20 7 60 None
TSLA Options Chain 343.69 Call 400.00 3/19 No 21.05 21.95 21.50 -16.45 -43.35% 2,871 5,070 0.47 0.37 7 60 None
TSLA Options Chain 343.69 Call 400.00 12/04 No 3.95 4.20 4.10 -9.30 -69.41% 2,841 4,252 0.51 0.16 7 60 None
TSLA Options Chain 343.69 Call 375.00 11/09 No 1.02 1.09 1.05 -13.74 -92.91% 2,838 82 0.63 0.10 7 60 None
TSLA Options Chain 343.69 Call 450.00 12/04 No 0.70 0.80 0.76 -1.88 -71.22% 2,829 1,545 0.52 0.04 7 60 None
TSLA Options Chain 343.69 Call 440.00 11/20 No 0.28 0.32 0.32 -1.07 -76.98% 2,792 6,817 0.58 0.02 7 60 None
TSLA Options Chain 343.69 Put 310.00 1/15 No 15.25 16.40 16.15 +11.00 +213.60% 2,788 11,429 0.53 -0.28 7 60 None
WMT Options Chain 127.72 Put 125.00 12/18 Yes 4.30 4.70 4.44 +0.93 +26.50% 2,787 8,495 0.34 -0.40 8 57 None
UUUU Options Chain 6.59 Put 4.00 1/19 Yes 1.10 1.19 1.16 +0.18 +18.37% 2,785 1,341 0.84 -0.13 5 36 None
TSLA Options Chain 343.69 Call 400.00 11/27 No 2.67 2.86 2.75 -8.05 -74.54% 2,766 1,872 0.52 0.12 7 60 None
TSLA Options Chain 343.69 Call 410.00 11/11 No 0.21 0.26 0.25 -1.87 -88.21% 2,758 1,383 0.67 0.02 7 60 None
TSM Options Chain 353.10 Call 390.00 11/20 No 3.60 4.50 4.05 -12.85 -76.04% 2,754 1,583 0.54 0.19 23 68
Dividend Stock List
TSLA Options Chain 343.69 Call 500.00 11/20 No 0.05 0.11 0.08 -0.10 -55.56% 2,753 10,762 0.70 0.00 7 60 None
TROW Options Chain 108.71 Put 110.00 11/20 No 3.10 3.90 3.70 +2.11 +132.71% 2,745 205 0.35 -0.53 19 70
Dividend Stock List
WDC Options Chain 316.00 Call 340.00 4/16 No 27.50 31.55 32.30 -22.70 -41.28% 2,732 5,018 0.70 0.43 14 69 None
TSLA Options Chain 343.69 Put 340.00 1/15 No 26.95 28.10 27.15 +16.55 +156.14% 2,729 6,303 0.51 -0.42 7 60 None
TSLA Options Chain 343.69 Call 355.00 11/20 No 12.45 12.85 12.61 -24.39 -65.92% 2,700 3,213 0.62 0.43 7 60 None
TSLA Options Chain 343.69 Call 365.00 11/13 No 5.40 5.70 5.45 -18.35 -77.11% 2,698 322 0.65 0.28 7 60 None
TSLA Options Chain 343.69 Call 395.00 11/09 No 0.17 0.19 0.18 -3.82 -95.50% 2,697 592 0.65 0.02 7 60 None
WULF Options Chain 11.73 Call 25.00 3/19 Yes 0.17 0.35 0.25 -0.20 -44.45% 2,686 100,097 0.97 0.11 2 37 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
TSLA Options Chain 343.69 Call 380.00 12/18 No 11.15 11.45 11.20 -15.45 -57.98% 2,684 7,269 0.50 0.32 7 60 None
VZ Options Chain 46.17 Put 42.00 6/17 No 1.65 2.51 1.98 -0.09 -4.35% 2,678 807 0.27 -0.31 7 64 None
TSLA Options Chain 343.69 Call 410.00 11/13 No 0.37 0.44 0.41 -2.64 -86.56% 2,671 2,372 0.63 0.04 7 60 None
XPEV Options Chain 9.87 Call 10.00 11/13 No 0.15 0.20 0.17 -0.13 -43.34% 2,656 4,566 0.57 0.34 12 31 None
WULF Options Chain 11.73 Call 13.00 11/20 Yes 0.35 0.39 0.38 -0.34 -47.23% 2,642 31,587 1.46 0.24 2 37 None
TSLA Options Chain 343.69 Call 425.00 11/13 No 0.20 0.26 0.26 -0.96 -78.69% 2,642 1,613 0.68 0.02 7 60 None
VST Options Chain 119.08 Put 125.00 3/19 Yes 19.95 21.40 20.26 +3.23 +18.97% 2,628 3,127 0.54 -0.53 7 54 None
TSLA Options Chain 343.69 Call 390.00 11/20 No 2.81 2.97 2.86 -9.77 -77.36% 2,627 2,362 0.56 0.14 7 60 None
WDC Options Chain 316.00 Call 350.00 6/17 No 34.00 43.95 39.10 -21.25 -35.22% 2,621 211 0.73 0.45 14 69 None
TSLA Options Chain 343.69 Put 305.00 11/09 No 1.30 1.37 1.36 +1.26 +1,260.00% 2,617 115 0.87 -0.08 7 60 None
WMT Options Chain 127.72 Call 140.00 12/18 Yes 1.77 2.01 2.00 -0.20 -9.10% 2,611 7,680 0.34 0.23 8 57 None
XOM Options Chain 165.30 Call 210.00 2/19 No 0.87 1.16 1.13 -0.12 -9.60% 2,610 2,035 0.31 0.09 11 64 None
WFC Options Chain 87.57 Call 95.00 1/15 No 0.91 1.06 0.90 -0.50 -35.72% 2,604 8,952 0.26 0.19 13 75 None
TSLA Options Chain 343.69 Call 430.00 12/18 No 2.62 2.88 2.65 -5.55 -67.69% 2,603 7,100 0.48 0.10 7 60 None
TSLA Options Chain 343.69 Call 405.00 11/13 No 0.48 0.55 0.57 -3.63 -86.43% 2,602 1,909 0.62 0.05 7 60 None
WD Options Chain 38.79 Call 45.00 11/20 Yes 0.30 0.45 0.35 +0.20 +133.34% 2,578 182 0.65 0.14 10 65 None
TSLA Options Chain 343.69 Call 355.00 11/13 No 8.90 9.20 9.15 -27.48 -75.02% 2,566 698 0.67 0.39 7 60 None
TSLA Options Chain 343.69 Call 350.00 1/15 No 28.30 29.30 29.00 -23.30 -44.56% 2,565 11,968 0.50 0.53 7 60 None
WULF Options Chain 11.73 Put 9.00 3/19 Yes 1.73 1.86 1.80 +0.54 +42.86% 2,562 11,563 1.07 -0.29 2 37 None
TSM Options Chain 353.10 Put 470.00 11/20 No 115.95 116.95 113.34 +46.04 +68.41% 2,550 614 0.89 -1.00 23 68
Dividend Stock List
TSM Options Chain 353.10 Put 460.00 11/27 No 106.00 106.95 104.03 +47.53 +84.13% 2,547 1,231 0.69 -0.98 23 68
Dividend Stock List
TSLA Options Chain 343.69 Call 355.00 11/09 No 4.90 5.10 4.85 -26.15 -84.36% 2,545 8 0.66 0.33 7 60 None
WY Options Chain 21.75 Call 20.00 4/16 Yes 2.50 2.75 2.55 -0.20 -7.28% 2,541 3,747 0.32 0.66 8 48 None
VRT Options Chain 176.73 Put 300.00 12/18 No 121.30 125.50 125.65 +59.45 +89.81% 2,539 847 0.99 -0.98 12 57 None
TSLA Options Chain 343.69 Put 345.00 11/13 No 14.65 15.30 15.05 +13.59 +930.83% 2,538 734 0.70 -0.49 7 60 None
WFC Options Chain 87.57 Put 75.00 3/19 No 2.10 2.39 2.45 +0.86 +54.09% 2,527 10,737 0.31 -0.23 13 75 None
WFC Options Chain 87.57 Call 105.00 3/19 No 0.54 0.73 0.65 -0.18 -21.69% 2,523 1,440 0.26 0.11 13 75 None
WOLF Options Chain 22.61 Call 25.00 11/20 Yes 0.39 0.62 0.47 -0.88 -65.19% 2,523 615 1.13 0.21 9 35 None
TSLA Options Chain 343.69 Put 350.00 11/27 No 22.00 23.20 22.48 +17.74 +374.27% 2,507 3,279 0.58 -0.51 7 60 None
TSM Options Chain 353.10 Put 340.00 12/18 No 17.05 18.50 17.55 +13.75 +361.85% 2,503 5,800 0.51 -0.37 23 68
Dividend Stock List
XOM Options Chain 165.30 Put 160.00 2/19 No 7.85 8.60 7.43 +0.79 +11.90% 2,501 1,073 0.32 -0.39 11 64 None
TSLA Options Chain 343.69 Call 347.50 11/09 No 7.75 8.40 8.30 -31.53 -79.17% 2,489 10 0.68 0.45 7 60 None
TSLA Options Chain 343.69 Call 377.50 11/09 No 0.82 0.88 0.83 -12.07 -93.57% 2,484 67 0.64 0.09 7 60 None
TSLA Options Chain 343.69 Call 372.50 11/11 No 2.54 2.69 2.70 -14.90 -84.66% 2,475 8 0.64 0.17 7 60 None
TSLA Options Chain 343.69 Call 367.50 11/09 No 1.94 2.12 1.98 -17.79 -89.99% 2,473 20 0.64 0.17 7 60 None
TSLA Options Chain 343.69 Call 405.00 11/20 No 1.32 1.45 1.38 -5.60 -80.23% 2,465 5,114 0.55 0.07 7 60 None
TSLA Options Chain 343.69 Call 390.00 11/13 No 1.20 1.32 1.26 -8.14 -86.60% 2,462 1,052 0.61 0.09 7 60 None
UBER Options Chain 68.78 Call 71.00 11/13 Yes 0.83 0.90 0.85 -0.37 -30.33% 2,441 1,696 0.42 0.32 11 63 None
TSM Options Chain 353.10 Put 350.00 12/18 No 20.85 22.60 21.10 +15.70 +290.75% 2,413 8,783 0.50 -0.44 23 68
Dividend Stock List
UBER Options Chain 68.78 Put 90.00 1/15 Yes 20.50 23.00 20.85 +2.25 +12.10% 2,398 1,975 0.66 -0.95 11 63 None
TSLA Options Chain 343.69 Call 360.00 12/11 No 16.60 17.70 17.60 -16.06 -47.72% 2,398 3 0.53 0.43 7 60 None
TSLA Options Chain 343.69 Call 410.00 12/18 No 4.75 5.00 4.82 -8.78 -64.56% 2,382 5,229 0.48 0.17 7 60 None
TSLA Options Chain 343.69 Put 180.00 12/18 No 1.02 1.16 1.05 +0.80 +320.00% 2,378 4,728 1.02 0.00 7 60 None
WMT Options Chain 127.72 Put 135.00 11/20 Yes 8.90 9.50 8.94 +1.94 +27.72% 2,364 112 0.44 -0.71 8 57 None
TSM Options Chain 353.10 Put 330.00 2/19 No 20.80 22.30 20.49 +12.39 +152.97% 2,362 1,230 0.45 -0.33 23 68
Dividend Stock List
TSLA Options Chain 343.69 Put 355.00 11/09 No 15.90 17.05 16.62 +15.77 +1,855.30% 2,356 1,122 0.67 -0.67 7 60 None
TSLA Options Chain 343.69 Call 345.00 11/13 No 13.65 13.95 14.00 -28.05 -66.71% 2,348 73 0.70 0.51 7 60 None
UBER Options Chain 68.78 Call 75.00 11/20 Yes 0.40 0.44 0.40 -0.15 -27.28% 2,326 14,791 0.39 0.15 11 63 None
TSLA Options Chain 343.69 Call 415.00 11/20 No 0.83 0.95 0.76 -3.79 -83.30% 2,321 3,925 0.55 0.05 7 60 None
TSM Options Chain 353.10 Put 280.00 1/15 No 5.85 6.25 6.25 +4.64 +288.20% 2,311 2,467 0.54 -0.14 23 68
Dividend Stock List
VALE Options Chain 11.45 Call 12.00 12/18 No 0.31 0.35 0.31 -0.04 -11.43% 2,308 12,651 0.34 0.37 8 33 None
WULF Options Chain 11.73 Call 11.00 1/15 Yes 1.53 1.64 1.64 -0.78 -32.24% 2,306 952 1.09 0.53 2 37 None
TSLA Options Chain 343.69 Put 320.00 11/13 No 6.25 6.45 6.41 +5.93 +1,235.42% 2,305 838 0.79 -0.26 7 60 None
TSLA Options Chain 343.69 Call 440.00 12/18 No 1.95 2.12 2.08 -4.17 -66.72% 2,303 7,901 0.48 0.08 7 60 None
TEM Options Chain 74.83 Put 75.00 11/20 No 7.60 8.60 9.40 +3.90 +70.91% 2,295 2,524 0.96 -0.58 3 21 None
TSLA Options Chain 343.69 Put 342.50 11/11 No 11.75 12.80 12.15 +11.40 +1,520.00% 2,274 56 0.73 -0.47 7 60 None
VZ Options Chain 46.17 Put 42.00 12/18 No 0.26 0.51 0.36 +0.07 +24.14% 2,269 25,377 0.29 -0.15 7 64 None
TSLA Options Chain 343.69 Put 360.00 11/13 No 22.40 24.15 22.00 +18.85 +598.42% 2,258 1,235 0.65 -0.67 7 60 None
VG Options Chain 11.96 Put 10.00 12/18 Yes 0.40 0.50 0.45 +0.10 +28.58% 2,257 5,076 0.72 -0.24 10 35 None
TSLA Options Chain 343.69 Call 342.50 11/13 No 14.85 15.35 14.85 -52.05 -77.81% 2,255 29 0.71 0.53 7 60 None
VALE Options Chain 11.45 Call 12.00 1/15 No 0.46 0.51 0.50 -0.01 -1.97% 2,254 49,832 0.34 0.42 8 33 None
TSLA Options Chain 343.69 Call 372.50 11/09 No 1.27 1.36 1.34 -15.01 -91.81% 2,247 12 0.64 0.12 7 60 None
TSLA Options Chain 343.69 Put 300.00 1/15 No 13.00 13.70 13.30 +9.20 +224.39% 2,243 27,629 0.55 -0.24 7 60 None
WFC Options Chain 87.57 Put 75.00 12/18 No 0.48 0.73 0.67 +0.35 +109.38% 2,242 8,063 0.33 -0.13 13 75 None
TSLA Options Chain 343.69 Put 310.00 11/20 No 6.95 7.20 7.00 +6.17 +743.38% 2,224 6,862 0.74 -0.21 7 60 None
TSM Options Chain 353.10 Call 420.00 11/20 No 0.84 1.01 0.87 -3.43 -79.77% 2,214 2,886 0.52 0.05 23 68
Dividend Stock List
VRT Options Chain 176.73 Put 280.00 11/20 No 102.20 104.90 103.15 +35.55 +52.59% 2,213 529 1.37 -0.99 12 57 None
UMC Options Chain 15.70 Call 23.00 4/16 No 0.20 0.30 0.25 -0.25 -50.00% 2,210 2,701 0.57 0.10 17 43 None
W Options Chain 113.38 Call 125.00 2/19 Yes 9.80 10.65 9.90 -5.90 -37.35% 2,207 83 0.58 0.45 5 50 None
TSLA Options Chain 343.69 Call 360.00 11/13 No 7.00 7.30 7.72 -19.78 -71.93% 2,204 642 0.66 0.33 7 60 None
TSM Options Chain 353.10 Call 400.00 6/17 No 29.25 30.50 30.00 -18.50 -38.15% 2,202 2,907 0.40 0.43 23 68
Dividend Stock List
WSC Options Chain 17.84 Call 20.00 1/15 Yes 1.05 1.20 1.15 -0.47 -29.02% 2,200 5,571 0.37 0.51 5 38 None
UAL Options Chain 115.69 Call 116.00 11/13 No 0.80 2.51 2.02 -2.05 -50.37% 2,184 128 0.57 0.31 12 67 None
UUUU Options Chain 6.59 Put 5.00 1/15 Yes 0.09 0.30 0.29 +0.11 +61.12% 2,180 1,167 0.73 -0.16 5 36 None
TSLA Options Chain 343.69 Put 330.00 11/13 No 8.90 9.15 9.07 +8.33 +1,125.68% 2,176 1,127 0.75 -0.34 7 60 None
TSLA Options Chain 343.69 Put 320.00 12/18 No 15.15 15.75 15.35 +11.34 +282.80% 2,169 7,876 0.57 -0.32 7 60 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
TSLA Options Chain 343.69 Put 310.00 11/13 No 4.35 4.55 4.22 +3.88 +1,141.18% 2,167 829 0.83 -0.19 7 60 None
XPEV Options Chain 9.87 Call 12.00 12/18 Yes 0.15 0.30 0.16 -0.06 -27.28% 2,167 5,697 0.66 0.18 12 31 None
UEC Options Chain 6.48 Call 20.00 1/21 Yes 0.35 0.42 0.38 -0.12 -24.00% 2,164 2,584 0.74 0.19 7 38 None
TSLA Options Chain 343.69 Call 430.00 1/15 No 5.45 6.25 5.68 -7.91 -58.21% 2,163 11,893 0.46 0.17 7 60 None
TSM Options Chain 353.10 Put 370.00 11/20 No 25.15 27.55 27.00 +22.55 +506.75% 2,160 6,192 0.58 -0.63 23 68
Dividend Stock List
TSLA Options Chain 343.69 Put 260.00 11/20 No 1.76 1.85 1.68 +1.42 +546.16% 2,156 4,495 0.94 -0.07 7 60 None
WMT Options Chain 127.72 Call 135.00 11/13 No 0.18 0.68 0.37 -0.16 -30.19% 2,156 2,061 0.33 0.13 8 57 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
TSLA Options Chain 343.69 Call 530.00 11/20 No 0.02 0.08 0.05 -0.07 -58.34% 2,132 3,288 0.75 0.00 7 60 None
TSLA Options Chain 343.69 Put 342.50 11/09 No 9.05 10.05 9.45 % 2,130 0 0.70 -0.47 7 60 None
UPS Options Chain 111.04 Put 110.00 11/13 No 1.31 1.91 1.57 +1.02 +185.46% 2,126 72 0.32 -0.41 9 61 None
TSLA Options Chain 343.69 Put 370.00 11/20 No 31.60 34.10 33.20 +25.13 +311.40% 2,122 4,424 0.58 -0.70 7 60 None
WOLF Options Chain 22.61 Call 32.50 1/15 Yes 0.55 0.75 0.70 -0.43 -38.06% 2,122 2,198 0.93 0.18 9 35 None
TSM Options Chain 353.10 Put 340.00 11/20 No 11.40 12.55 11.97 +10.80 +923.08% 2,111 2,706 0.64 -0.35 23 68
Dividend Stock List
WU Options Chain 6.80 Call 7.00 11/20 Yes 0.20 0.30 0.21 +0.01 +5.00% 2,106 11,545 0.47 0.50 13 41 None
TSM Options Chain 353.10 Put 330.00 11/20 No 8.20 9.50 8.77 +7.96 +982.72% 2,098 3,781 0.66 -0.28 23 68
Dividend Stock List
WOLF Options Chain 22.61 Call 20.00 1/19 Yes 8.45 10.40 10.11 -0.34 -3.26% 2,080 19 0.85 0.73 9 35 None
UMC Options Chain 15.70 Put 13.00 12/18 No 0.90 1.15 0.96 +0.76 +380.00% 2,080 10 0.67 -0.39 17 43 None
TSLA Options Chain 343.69 Put 240.00 11/13 No 0.39 0.51 0.43 +0.36 +514.29% 2,073 168 1.22 -0.01 7 60 None
W Options Chain 113.38 Call 135.00 11/20 Yes 0.50 0.84 0.64 -1.41 -68.78% 2,069 2,047 0.64 0.09 5 50 None
TSLA Options Chain 343.69 Put 475.00 11/20 No 127.95 134.65 135.05 +64.87 +92.44% 2,063 504 1.03 -0.99 7 60 None
U Options Chain 48.80 Put 33.00 12/04 Yes 0.05 0.35 0.19 -0.55 -74.33% 2,060 59 0.78 -0.03 7 47 None
XOM Options Chain 165.30 Call 172.50 11/20 No 1.83 1.87 1.85 -1.34 -42.01% 2,053 73 0.35 0.27 11 64 None
U Options Chain 48.80 Call 50.00 1/15 Yes 4.60 4.95 4.74 +2.24 +89.60% 2,049 7,868 0.59 0.53 7 47 None
TSLA Options Chain 343.69 Put 190.00 11/20 No 0.38 0.48 0.45 +0.36 +400.00% 2,045 1,080 1.38 -0.01 7 60 None
TSLA Options Chain 343.69 Call 420.00 11/13 No 0.24 0.30 0.29 -1.39 -82.74% 2,041 2,276 0.66 0.03 7 60 None
TSM Options Chain 353.10 Put 250.00 9/17 No 12.20 13.30 11.80 +4.91 +71.27% 2,040 1,251 0.46 -0.14 23 68
Dividend Stock List
TRIP Options Chain 10.10 Put 10.00 12/18 Yes 2.40 2.80 2.66 +1.86 +232.50% 2,038 5,491 0.91 -0.94 12 36 None
TSLA Options Chain 343.69 Call 550.00 11/20 No 0.01 0.05 0.05 -0.03 -37.50% 2,037 3,847 0.77 0.00 7 60 None
TSLA Options Chain 343.69 Put 200.00 2/19 No 2.45 3.15 2.66 +1.69 +174.23% 2,031 1,912 0.69 -0.03 7 60 None
U Options Chain 48.80 Put 33.00 11/27 Yes 0.00 0.29 0.11 -0.76 -87.36% 2,031 61 1.05 -0.01 7 47 None
UMC Options Chain 15.70 Call 30.00 1/19 No 0.90 1.50 1.20 -0.75 -38.47% 2,031 2,046 0.48 0.37 17 43 None
WMT Options Chain 127.72 Put 130.00 11/13 No 3.45 3.90 3.35 +0.75 +28.85% 2,031 671 0.31 -0.65 8 57 None
TSLA Options Chain 343.69 Call 375.00 11/13 No 3.10 3.25 3.15 -13.45 -81.03% 2,019 1,716 0.63 0.18 7 60 None
TE Options Chain 2.28 Call 3.00 1/15 No 0.25 0.30 0.30 -0.20 -40.00% 2,017 19,410 1.26 0.39 3 15 None
TEM Options Chain 74.83 Put 58.00 11/27 No 1.44 2.15 2.57 +1.57 +157.00% 2,014 2,016 0.97 -0.18 3 21 None
TROX Options Chain 2.61 Call 10.00 1/15 Yes 0.00 0.10 0.02 -0.02 -50.00% 2,005 2,965 1.92 0.00 10 43 None
WMT Options Chain 127.72 Put 130.00 1/21 Yes 12.90 15.60 14.15 -1.35 -8.71% 2,005 1,004 0.28 -0.41 8 57 None
VZ Options Chain 46.17 Put 40.00 1/21 No 2.58 3.55 2.79 +0.01 +0.36% 2,004 8,327 0.30 -0.30 7 64 None
WULF Options Chain 11.73 Call 14.00 3/19 Yes 1.27 1.59 1.05 -0.99 -48.53% 2,003 5,616 1.03 0.43 2 37 None
WPM Options Chain 131.51 Put 150.00 1/15 Yes 21.10 22.50 21.20 -12.92 -37.87% 2,000 21,087 0.42 -0.70 14 71 None
TSLA Options Chain 343.69 Call 590.00 11/20 No 0.00 0.05 0.05 -0.04 -44.45% 2,000 2,555 0.93 0.00 7 60 None
UBER Options Chain 68.78 Put 67.50 11/20 Yes 1.60 1.70 1.76 +0.67 +61.47% 1,994 11,406 0.41 -0.39 11 63 None
WULF Options Chain 11.73 Put 10.00 11/13 Yes 0.77 1.12 1.03 +0.73 +243.34% 1,988 752 1.71 -0.43 2 37 None
TSLA Options Chain 343.69 Put 140.00 12/18 No 0.48 0.57 0.52 +0.43 +477.78% 1,980 2,053 1.23 0.00 7 60 None
WULF Options Chain 11.73 Call 16.00 12/18 Yes 0.23 0.34 0.35 -0.22 -38.60% 1,978 29,346 1.15 0.17 2 37 None
XYZ Options Chain 87.12 Put 75.00 12/18 Yes 1.61 1.97 1.61 +1.04 +182.46% 1,978 1,416 0.48 -0.20 11 57 None
TSLA Options Chain 343.69 Put 260.00 11/11 No 0.60 0.66 0.63 +0.56 +800.00% 1,964 1,753 1.20 -0.02 7 60 None
TSLA Options Chain 343.69 Put 310.00 12/18 No 12.15 12.80 12.40 +9.38 +310.60% 1,959 4,183 0.59 -0.26 7 60 None
WMT Options Chain 127.72 Call 130.00 11/13 No 1.35 1.53 1.39 -0.61 -30.50% 1,952 2,938 0.31 0.35 8 57 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
WMT Options Chain 127.72 Call 135.00 11/20 Yes 1.95 2.24 2.05 -0.45 -18.00% 1,944 6,645 0.46 0.29 8 57 None
TSLA Options Chain 343.69 Call 352.50 11/09 No 5.80 6.00 6.10 -26.39 -81.23% 1,938 2 0.67 0.37 7 60 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
TSLA Options Chain 343.69 Put 355.00 11/13 No 19.40 21.20 20.26 +17.77 +713.66% 1,921 1,146 0.67 -0.61 7 60 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
TSM Options Chain 353.10 Put 300.00 6/17 No 20.35 21.40 20.85 +10.60 +103.42% 1,902 6,344 0.45 -0.24 23 68
Dividend Stock List
TSM Options Chain 353.10 Call 450.00 1/15 No 3.10 3.40 3.28 -5.32 -61.86% 1,898 16,917 0.41 0.11 23 68
Dividend Stock List
U Options Chain 48.80 Call 47.00 11/13 Yes 3.00 3.75 3.48 +1.38 +65.72% 1,895 195 0.80 0.65 7 47 None
UNH Options Chain 395.72 Call 500.00 12/18 No 0.25 0.71 0.39 -0.46 -54.12% 1,895 5,376 0.35 0.03 10 58 None
TSLA Options Chain 343.69 Call 900.00 12/15 No 16.55 19.10 17.75 -5.95 -25.11% 1,889 11,121 0.48 0.18 7 60 None
TSLA Options Chain 343.69 Call 415.00 11/09 No 0.05 0.08 0.07 -0.62 -89.86% 1,883 724 0.73 0.00 7 60 None
VST Options Chain 119.08 Call 130.00 1/15 Yes 4.70 5.10 4.90 -2.60 -34.67% 1,868 674 0.51 0.34 7 54 None
XP Options Chain 14.78 Put 29.00 11/20 Yes 14.00 14.40 14.00 -1.04 -6.92% 1,865 6,000 2.15 -1.00 14 46 None
TSLA Options Chain 343.69 Call 400.00 6/17 No 33.70 35.40 35.01 -17.87 -33.80% 1,864 9,214 0.47 0.44 7 60 None
TSLA Options Chain 343.69 Call 347.50 11/13 No 12.30 12.65 12.50 -28.64 -69.62% 1,852 11 0.70 0.48 7 60 None
TSLA Options Chain 343.69 Put 340.00 11/27 No 17.80 18.25 18.05 +14.80 +455.39% 1,852 393 0.61 -0.43 7 60 None
TSLA Options Chain 343.69 Put 250.00 12/18 No 3.20 3.40 3.09 +2.35 +317.57% 1,850 10,353 0.72 -0.06 7 60 None
XOM Options Chain 165.30 Call 175.00 12/18 No 3.25 3.65 3.41 -1.49 -30.41% 1,849 4,515 0.32 0.31 11 64 None
TSM Options Chain 353.10 Call 410.00 11/20 No 1.35 1.61 1.45 -5.61 -79.47% 1,848 1,973 0.52 0.08 23 68
Dividend Stock List
WMT Options Chain 127.72 Call 125.00 11/20 Yes 6.15 6.60 6.43 -0.89 -12.16% 1,836 56,676 0.48 0.61 8 57 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
TSM Options Chain 353.10 Call 370.00 11/13 No 6.75 7.70 7.75 -61.75 -88.85% 1,834 15 0.65 0.32 23 68
Dividend Stock List
TSLA Options Chain 343.69 Call 440.00 12/04 No 0.95 1.07 1.00 -2.50 -71.43% 1,828 1,072 0.51 0.05 7 60 None
TSLA Options Chain 343.69 Put 295.00 11/09 No 0.84 0.90 0.90 +0.83 +1,185.72% 1,826 33 0.95 -0.04 7 60 None
TSLA Options Chain 343.69 Call 380.00 1/15 No 16.10 17.15 16.50 -16.76 -50.40% 1,813 8,147 0.48 0.37 7 60 None
UNH Options Chain 395.72 Call 440.00 11/20 No 0.85 1.03 1.03 -1.42 -57.96% 1,813 2,763 0.36 0.07 10 58 None
WFC Options Chain 87.57 Put 82.50 11/20 No 1.11 1.51 1.56 +1.03 +194.34% 1,810 6,442 0.32 -0.34 13 75 None
TSLA Options Chain 343.69 Call 390.00 1/15 No 13.15 14.00 13.57 -14.78 -52.14% 1,809 6,682 0.47 0.32 7 60 None
TSLA Options Chain 343.69 Put 260.00 11/13 No 0.75 0.87 0.83 +0.74 +822.23% 1,809 700 1.09 -0.03 7 60 None
UBER Options Chain 68.78 Call 80.00 3/19 Yes 2.53 2.70 2.49 -0.58 -18.90% 1,806 5,079 0.36 0.30 11 63 None
TSLA Options Chain 343.69 Put 345.00 11/20 No 18.05 19.35 18.50 +15.56 +529.26% 1,804 3,291 0.65 -0.48 7 60 None
TSLA Options Chain 343.69 Call 360.00 12/18 No 18.35 19.25 18.50 -20.50 -52.57% 1,802 4,028 0.52 0.44 7 60 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
TSLA Options Chain 343.69 Put 300.00 3/19 No 19.80 20.95 20.00 +10.36 +107.47% 1,783 10,539 0.52 -0.26 7 60 None
TSLA Options Chain 343.69 Put 255.00 11/09 No 0.26 0.29 0.26 +0.23 +766.67% 1,782 1,188 1.36 0.00 7 60 None
TXN Options Chain 310.94 Call 300.00 11/13 No 2.98 4.75 4.59 -10.91 -70.39% 1,782 41 0.65 0.24 10 66 None
WULF Options Chain 11.73 Call 12.00 1/15 Yes 1.23 1.32 1.37 -0.63 -31.50% 1,779 33,096 1.09 0.46 2 37 None
VST Options Chain 119.08 Put 105.00 11/20 Yes 2.80 3.40 2.78 +1.50 +117.19% 1,775 1,248 0.76 -0.26 7 54 None
TDC Options Chain 32.72 Call 37.50 11/20 Yes 1.00 1.20 1.15 -0.30 -20.69% 1,774 125 1.00 0.31 10 38 None
WU Options Chain 6.80 Call 5.00 1/15 Yes 1.85 2.10 2.45 +1.13 +85.61% 1,762 2,058 0.89 1.00 13 41 None
TSLA Options Chain 343.69 Put 350.00 11/11 No 15.35 16.40 16.00 +14.70 +1,130.77% 1,760 643 0.70 -0.57 7 60 None
TSLA Options Chain 343.69 Put 320.00 1/15 No 18.50 19.85 19.25 +12.60 +189.48% 1,759 9,860 0.53 -0.32 7 60 None
YPF Options Chain 41.80 Call 60.00 1/15 No 0.05 0.15 0.13 -0.07 -35.00% 1,758 14,121 0.49 0.03 14 48 None
TSLA Options Chain 343.69 Call 350.00 11/27 No 16.95 17.35 17.08 -28.39 -62.44% 1,756 112 0.58 0.49 7 60 None
TSM Options Chain 353.10 Call 440.00 12/18 No 1.63 2.01 1.80 -3.72 -67.40% 1,754 10,106 0.43 0.09 23 68
Dividend Stock List
TDC Options Chain 32.72 Put 30.00 1/15 Yes 0.70 2.15 1.82 +0.37 +25.52% 1,751 147 0.50 -0.30 10 38 None
WULF Options Chain 11.73 Call 37.00 12/17 Yes 0.46 0.81 0.57 -0.22 -27.85% 1,750 9,211 0.86 0.18 2 37 None
TSLA Options Chain 343.69 Put 305.00 11/13 No 3.60 3.80 3.74 +3.46 +1,235.72% 1,750 741 0.85 -0.16 7 60 None
TSLA Options Chain 343.69 Call 395.00 11/20 No 2.18 2.33 2.25 -8.25 -78.58% 1,750 3,003 0.56 0.12 7 60 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
TSM Options Chain 353.10 Call 390.00 12/18 No 8.75 9.95 9.85 -13.75 -58.27% 1,741 2,419 0.45 0.28 23 68
Dividend Stock List
TSLA Options Chain 343.69 Call 350.00 11/11 No 9.20 9.80 9.80 -32.22 -76.68% 1,741 69 0.70 0.43 7 60 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
TSLA Options Chain 343.69 Put 380.00 11/20 No 39.75 42.30 41.25 +29.60 +254.08% 1,733 10,368 0.59 -0.78 7 60 None
TSM Options Chain 353.10 Call 400.00 12/18 No 6.35 7.35 6.60 -11.68 -63.90% 1,723 2,127 0.45 0.23 23 68
Dividend Stock List
WEN Options Chain 7.94 Call 8.00 11/20 Yes 0.15 0.20 0.23 +0.08 +53.34% 1,722 20,625 0.37 0.46 13 45 None
UBER Options Chain 68.78 Put 95.00 1/15 Yes 25.50 28.20 27.03 -2.92 -9.75% 1,701 1,134 0.77 -0.97 11 63 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
TJX Options Chain 144.63 Put 135.00 12/18 Yes 3.90 4.40 4.00 +1.88 +88.68% 1,694 3,625 0.32 -0.38 14 62 None
TSLA Options Chain 343.69 Call 395.00 11/13 No 0.86 0.98 0.93 -6.37 -87.26% 1,689 951 0.61 0.08 7 60 None
TSLA Options Chain 343.69 Call 375.00 12/18 No 12.70 13.05 12.75 -16.95 -57.08% 1,674 2,560 0.50 0.35 7 60 None
TRS Options Chain 39.40 Put 35.00 11/20 No 0.15 0.55 0.50 +0.30 +150.00% 1,668 1,042 0.59 -0.17 13 43 None
TSLA Options Chain 343.69 Call 480.00 1/15 No 1.88 2.10 1.93 -2.94 -60.37% 1,665 9,355 0.46 0.06 7 60 None
TSLA Options Chain 343.69 Call 595.00 11/20 No 0.00 0.05 0.06 +0.02 +50.00% 1,661 1,732 0.94 0.00 7 60 None
TSLA Options Chain 343.69 Call 375.00 11/11 No 2.14 2.29 2.20 -13.30 -85.81% 1,653 39 0.64 0.15 7 60 None
WULF Options Chain 11.73 Call 10.50 11/13 Yes 0.74 0.89 0.86 -0.93 -51.96% 1,646 252 1.64 0.49 2 37 None
TSLA Options Chain 343.69 Call 340.00 12/18 No 27.95 28.60 28.25 -26.35 -48.26% 1,646 2,364 0.55 0.57 7 60 None
TSLA Options Chain 343.69 Call 345.00 11/09 No 9.00 9.35 9.09 -35.86 -79.78% 1,645 34 0.69 0.49 7 60 None
USAR Options Chain 7.42 Call 15.00 1/21 No 1.45 1.60 1.51 -0.29 -16.12% 1,641 4,814 0.93 0.45 3 16 None
TSLA Options Chain 343.69 Put 280.00 11/20 No 2.94 3.10 2.99 +2.58 +629.27% 1,636 4,497 0.85 -0.10 7 60 None
TGLS Options Chain 45.13 Call 50.00 11/20 Yes 0.40 0.50 0.45 +0.10 +28.58% 1,632 23 0.59 0.13 11 60 None
UBER Options Chain 68.78 Call 67.50 1/15 Yes 4.90 5.35 5.19 -0.59 -10.21% 1,629 3,285 0.35 0.60 11 63 None
WMT Options Chain 127.72 Put 120.00 1/15 Yes 3.20 3.85 3.51 +0.79 +29.05% 1,629 4,490 0.32 -0.29 8 57 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
TSLA Options Chain 343.69 Call 382.50 11/09 No 0.51 0.57 0.54 -8.96 -94.32% 1,618 93 0.64 0.06 7 60 None
VST Options Chain 119.08 Put 100.00 11/20 Yes 1.36 1.95 1.91 +1.09 +132.93% 1,618 362 0.74 -0.17 7 54 None
TSLA Options Chain 343.69 Call 585.00 11/20 No 0.00 0.05 0.05 -0.15 -75.00% 1,616 1,962 0.92 0.00 7 60 None
UMC Options Chain 15.70 Call 14.00 12/18 No 0.95 1.05 1.05 -1.43 -57.67% 1,616 209 0.67 0.48 17 43 None
YPF Options Chain 41.80 Call 45.00 1/15 No 0.95 1.55 1.43 -0.97 -40.42% 1,615 695 0.49 0.30 14 48 None
TSM Options Chain 353.10 Put 330.00 1/15 No 17.40 18.70 18.20 +12.85 +240.19% 1,614 6,421 0.48 -0.32 23 68
Dividend Stock List
TSLA Options Chain 343.69 Call 515.00 11/20 No 0.05 0.09 0.07 -0.08 -53.34% 1,601 3,372 0.75 0.00 7 60 None
TSLA Options Chain 343.69 Put 300.00 2/19 No 17.50 18.25 18.00 +10.42 +137.47% 1,601 5,977 0.54 -0.25 7 60 None
TSLA Options Chain 343.69 Put 340.00 11/11 No 10.75 11.30 11.05 +10.25 +1,281.25% 1,600 273 0.73 -0.44 7 60 None
WULF Options Chain 11.73 Put 7.00 12/18 Yes 0.40 0.52 0.43 +0.27 +168.75% 1,595 2,855 1.33 -0.15 2 37 None
VICI Options Chain 25.24 Call 25.00 11/20 No 0.50 0.65 0.48 -0.12 -20.00% 1,593 7,586 0.21 0.60 12 71 None
TSLA Options Chain 343.69 Call 392.50 11/09 No 0.20 0.23 0.23 -4.52 -95.16% 1,590 793 0.64 0.03 7 60 None
TSM Options Chain 353.10 Put 280.00 11/20 No 1.48 2.00 1.57 +1.31 +503.85% 1,589 3,129 0.80 -0.07 23 68
Dividend Stock List
TSM Options Chain 353.10 Put 360.00 12/18 No 26.05 27.75 26.50 +19.30 +268.06% 1,587 14,907 0.49 -0.51 23 68
Dividend Stock List
TSLA Options Chain 343.69 Put 335.00 11/13 No 10.55 10.85 10.73 +9.81 +1,066.31% 1,576 680 0.73 -0.39 7 60 None
TSLA Options Chain 343.69 Put 275.00 11/13 No 1.28 1.38 1.28 +1.15 +884.62% 1,574 315 1.00 -0.06 7 60 None
TSLA Options Chain 343.69 Call 375.00 11/20 No 5.65 5.90 5.84 -14.96 -71.93% 1,573 4,457 0.58 0.26 7 60 None
TSLA Options Chain 343.69 Put 185.00 12/18 No 1.09 1.24 1.19 +0.95 +395.84% 1,572 5,282 0.99 0.00 7 60 None
UBER Options Chain 68.78 Put 87.50 12/18 Yes 18.10 20.20 19.33 -0.90 -4.45% 1,572 894 0.73 -0.96 11 63 None
USAR Options Chain 7.42 Call 8.00 11/20 No 0.51 0.54 0.52 -0.31 -37.35% 1,566 189 1.25 0.44 3 16 None
TSLA Options Chain 343.69 Put 230.00 11/13 No 0.26 0.39 0.37 +0.31 +516.67% 1,556 324 1.28 -0.01 7 60 None
TSM Options Chain 353.10 Put 500.00 12/18 No 145.85 146.95 140.65 +37.15 +35.90% 1,556 406 0.63 -0.98 23 68
Dividend Stock List
CCXI Options Chain 11.31 Call 12.50 11/20 No 1.35 1.55 1.46 +0.21 +16.80% 1,552 5,783 2.21 0.48 3 17 None
VFF Options Chain 2.79 Call 3.00 1/15 Yes 0.20 0.30 0.23 -0.06 -20.69% 1,548 6,346 0.68 0.46 17 47 None
WULF Options Chain 11.73 Call 10.00 12/18 Yes 1.62 1.75 1.88 -0.91 -32.62% 1,542 1,691 1.22 0.59 2 37 None
TSLA Options Chain 343.69 Put 220.00 11/13 No 0.19 0.30 0.28 +0.23 +460.00% 1,538 343 1.35 -0.01 7 60 None
TSM Options Chain 353.10 Call 450.00 12/18 No 1.13 1.49 1.40 -2.75 -66.27% 1,537 8,342 0.44 0.07 23 68
Dividend Stock List
TSM Options Chain 353.10 Put 260.00 1/15 No 3.65 4.20 3.68 +2.69 +271.72% 1,537 4,468 0.57 -0.10 23 68
Dividend Stock List
TXN Options Chain 310.94 Call 292.50 11/13 No 4.70 6.10 6.68 % 1,534 0 0.62 0.34 10 66 None
WMT Options Chain 127.72 Put 122.00 11/20 Yes 2.29 2.52 2.34 +0.30 +14.71% 1,534 569 0.47 -0.30 8 57 None
TSM Options Chain 353.10 Call 370.00 12/18 No 15.50 17.20 16.23 -19.72 -54.86% 1,530 337 0.47 0.41 23 68
Dividend Stock List
XPEV Options Chain 9.87 Call 9.50 11/20 Yes 0.51 0.63 0.56 -0.23 -29.12% 1,530 58 0.66 0.56 12 31 None
XE Options Chain 10.05 Put 12.50 1/15 No 3.70 4.10 3.90 +0.80 +25.81% 1,527 1,349 0.92 -0.73 3 17 None
VST Options Chain 119.08 Call 125.00 11/20 Yes 1.96 2.44 2.34 -2.21 -48.58% 1,525 547 0.64 0.27 7 54 None
VFC Options Chain 20.32 Call 22.00 11/20 No 0.25 0.42 0.40 -0.06 -13.05% 1,525 10,117 0.53 0.26 16 53 None
TSLA Options Chain 343.69 Put 220.00 1/15 No 2.64 3.05 2.66 +1.90 +250.00% 1,523 5,033 0.71 -0.03 7 60 None
UBER Options Chain 68.78 Call 80.00 12/18 Yes 0.45 0.53 0.48 -0.13 -21.32% 1,522 15,249 0.35 0.13 11 63 None
Z Options Chain 30.29 Put 25.00 12/18 Yes 0.55 0.85 0.70 +0.37 +112.13% 1,521 1,843 0.66 -0.16 12 40 None
TSM Options Chain 353.10 Put 300.00 11/20 No 3.35 3.85 3.65 +3.38 +1,251.86% 1,521 7,140 0.76 -0.13 23 68
Dividend Stock List
TSLA Options Chain 343.69 Call 505.00 11/09 No 0.00 0.03 0.01 0.00 0.00% 1,518 444 1.28 0.00 7 60 None
CLVS Options Chain 0.00 Call 0.50 1/20 No 0.01 0.02 0.02 +0.01 +100.00% 1,506 9,946 5.16 0.00 3 3 None
VIRT Options Chain 53.44 Call 65.00 12/18 Yes 0.20 0.85 0.48 +0.03 +6.67% 1,504 1,580 0.38 0.15 14 66 None
XE Options Chain 10.05 Put 12.50 11/20 No 3.30 3.80 3.64 +1.28 +54.24% 1,503 2,038 1.96 -0.87 3 17 None
TTMI Options Chain 62.22 Put 85.00 11/20 No 21.10 24.00 22.75 +9.23 +68.27% 1,501 1,994 1.54 -0.90 8 50 None
XP Options Chain 14.78 Put 28.50 11/20 Yes 13.40 14.40 13.19 +0.29 +2.25% 1,500 1,000 2.86 -1.00 14 46 None