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 123.99 Call 330.00 7/24 No 0.05 0.10 0.07 -0.02 -22.23% 136,214 155,580 2.61 0.00 3 33 None
NVDA Options Chain 205.97 Call 210.00 7/24 No 1.97 2.03 2.02 -1.87 -48.08% 69,762 16,242 0.42 0.29 17 63 None
NVDA Options Chain 205.97 Put 210.00 9/18 Yes 17.95 18.20 18.05 +2.02 +12.61% 61,021 75,601 0.43 -0.52 17 63 None
NVDA Options Chain 205.97 Put 170.00 9/18 Yes 3.70 3.80 3.65 +0.71 +24.15% 60,817 93,169 0.49 -0.16 17 63 None
NVDA Options Chain 205.97 Call 215.00 7/24 No 0.92 0.95 0.95 -1.15 -54.77% 51,618 29,031 0.41 0.16 17 63 None
NVDA Options Chain 205.97 Call 217.50 7/24 No 0.61 0.63 0.62 -0.88 -58.67% 43,139 6,603 0.41 0.11 17 63 None
NVDA Options Chain 205.97 Call 207.50 7/24 No 2.80 2.86 2.85 -2.25 -44.12% 41,174 5,145 0.43 0.36 17 63 None
MU Options Chain 848.95 Put 500.00 7/24 No 0.65 0.73 0.60 -0.10 -14.29% 37,735 12,464 1.74 0.00 13 68 None
NVDA Options Chain 205.97 Call 205.00 7/24 No 3.80 3.90 3.90 -2.60 -40.00% 36,671 24,026 0.43 0.44 17 63 None
TSLA Options Chain 391.06 Put 150.00 7/24 Yes 0.00 0.01 0.01 0.00 0.00% 35,552 241 2.09 0.00 10 59 None
NFLX Options Chain 68.95 Call 70.00 7/24 No 0.94 0.97 0.94 -5.21 -84.72% 34,518 3,046 0.37 0.41 11 63 None
SPCX Options Chain 123.99 Call 250.00 8/28 No 0.95 1.25 1.15 +0.08 +7.48% 32,742 189 1.18 0.06 3 33 None
MSTR Options Chain 94.85 Call 102.00 7/24 No 1.55 1.75 1.65 -0.22 -11.77% 31,727 524 0.79 0.28 5 58 None
NVDA Options Chain 205.97 Call 212.50 7/24 No 1.37 1.41 1.39 -1.50 -51.91% 30,443 9,265 0.41 0.22 17 63 None
TSLA Options Chain 391.06 Put 400.00 9/18 Yes 38.45 38.70 38.18 +3.45 +9.94% 26,903 37,368 0.46 -0.55 10 59 None
MSTR Options Chain 94.85 Call 96.00 7/24 No 3.60 3.75 3.51 -0.21 -5.65% 26,755 2,273 0.80 0.48 5 58 None
TSLA Options Chain 391.06 Put 300.00 9/18 Yes 3.95 4.10 4.00 +0.55 +15.95% 26,623 42,013 0.50 -0.09 10 59 None
NN Options Chain 13.06 Call 18.00 9/18 No 1.05 1.20 1.10 -0.30 -21.43% 25,021 2,025 1.16 0.31 4 17 None
TSLA Options Chain 391.06 Put 230.00 7/24 Yes 0.04 0.06 0.06 0.00 0.00% 24,119 534 1.34 0.00 10 59 None
SPCX Options Chain 123.99 Call 150.00 7/24 No 0.65 0.75 0.70 -0.42 -37.50% 23,891 6,357 0.99 0.10 3 33 None
ONDS Options Chain 6.65 Call 10.00 9/18 Yes 0.27 0.30 0.29 -0.03 -9.38% 23,787 40,571 1.02 0.22 9 38 None
NVO Options Chain 50.32 Put 47.00 7/31 No 0.29 0.32 0.30 +0.06 +25.00% 22,480 23,362 0.36 -0.16 13 52 None
NVDA Options Chain 205.97 Call 220.00 7/24 No 0.40 0.42 0.41 -0.66 -61.69% 22,207 19,473 0.41 0.08 17 63 None
MARA Options Chain 11.42 Call 12.50 7/24 No 0.08 0.09 0.08 -0.19 -70.37% 21,423 12,182 0.94 0.13 5 41 None
OWL Options Chain 9.52 Call 10.00 8/21 Yes 0.35 0.45 0.40 -0.03 -6.98% 20,690 112,623 0.55 0.38 11 54 None
NFLX Options Chain 68.95 Call 70.00 7/31 No 1.45 1.50 1.47 -4.98 -77.21% 20,436 976 0.35 0.43 11 63 None
PBR Options Chain 17.97 Put 17.00 8/21 Yes 0.37 0.42 0.40 -0.17 -29.83% 20,223 9,913 0.35 -0.30 15 50 None
LAES Options Chain 2.54 Call 5.00 1/15 Yes 0.20 0.26 0.23 +0.03 +15.00% 20,132 111,534 1.13 0.18 8 19 None
ONDS Options Chain 6.65 Put 10.00 9/18 Yes 3.55 3.80 3.68 +0.01 +0.28% 20,082 6,188 0.96 -0.78 9 38 None
MARA Options Chain 11.42 Call 11.50 7/24 No 0.25 0.26 0.25 -0.33 -56.90% 20,037 10,984 0.93 0.30 5 41 None
WOLF Options Chain 31.18 Put 30.00 9/18 Yes 5.80 6.50 6.00 +0.24 +4.17% 20,031 30,563 1.25 -0.40 8 37 None
NVDA Options Chain 205.97 Put 190.00 7/24 No 1.12 1.14 1.10 +0.46 +71.88% 19,842 10,137 0.48 -0.15 17 63 None
MSFT Options Chain 401.10 Call 450.00 8/21 Yes 5.85 5.95 5.87 -1.36 -18.82% 19,104 42,675 0.46 0.20 12 65 None
NFLX Options Chain 68.95 Put 65.00 7/31 No 0.46 0.49 0.46 -0.19 -29.24% 18,510 20,185 0.35 -0.18 11 63 None
WU Options Chain 8.88 Call 9.00 8/21 Yes 0.65 0.70 0.65 +0.48 +282.36% 18,470 12,277 0.65 0.52 9 30 None
SPCX Options Chain 123.99 Put 75.00 8/28 No 0.70 0.85 0.77 +0.15 +24.20% 17,686 40 0.95 -0.04 3 33 None
MU Options Chain 848.95 Put 300.00 7/24 No 0.00 0.07 0.07 +0.03 +75.00% 17,640 287 2.54 0.00 13 68 None
SOC Options Chain 4.35 Call 4.50 7/31 No 0.40 0.47 0.44 +0.14 +46.67% 17,397 27 1.41 0.52 3 15 None
NVDA Options Chain 205.97 Put 195.00 7/24 No 2.04 2.10 2.05 +0.85 +70.84% 16,901 13,033 0.46 -0.25 17 63 None
ONDS Options Chain 6.65 Put 5.50 7/24 No 0.03 0.05 0.05 +0.01 +25.00% 16,900 618 1.00 -0.07 9 38 None
PLTR Options Chain 132.38 Call 140.00 7/24 No 1.20 1.23 1.21 -0.77 -38.89% 16,863 12,978 0.51 0.24 12 53 None
MSTR Options Chain 94.85 Call 95.00 7/24 No 4.10 4.20 4.14 +0.06 +1.48% 16,836 1,577 0.80 0.52 5 58 None
NFLX Options Chain 68.95 Put 55.00 11/20 No 1.18 1.39 1.03 -0.05 -4.63% 16,740 666 0.42 -0.13 11 63 None
SPCX Options Chain 123.99 Call 130.00 7/24 No 2.90 3.00 2.91 -3.19 -52.30% 16,699 708 0.77 0.35 3 33 None
NVDA Options Chain 205.97 Put 205.00 7/24 No 5.95 6.05 5.85 +2.00 +51.95% 15,871 11,822 0.42 -0.56 17 63 None
NBIS Options Chain 167.05 Put 140.00 7/31 No 7.30 8.00 8.00 -0.01 -0.13% 15,708 889 1.75 -0.20 3 22 None
NOK Options Chain 10.38 Call 11.00 7/24 Yes 0.30 0.31 0.31 -0.07 -18.43% 15,427 4,161 1.09 0.33 12 45 None
SIRI Options Chain 30.59 Call 31.00 7/24 No 0.32 0.45 0.42 -0.33 -44.00% 15,381 140 0.33 0.39 15 71 None
SIRI Options Chain 30.59 Call 31.50 7/24 No 0.19 0.30 0.26 -0.24 -48.00% 15,352 104 0.34 0.27 15 71 None
VG Options Chain 12.67 Call 20.00 8/21 Yes 0.10 0.20 0.15 +0.05 +50.00% 15,169 3,957 0.84 0.09 14 44 None
SOFI Options Chain 17.28 Call 18.00 8/21 Yes 1.15 1.17 1.16 -0.07 -5.70% 15,139 18,441 0.67 0.47 13 50 None
PLNT Options Chain 51.89 Call 57.50 8/21 Yes 1.80 2.00 1.82 -0.28 -13.34% 15,115 9,251 0.57 0.33 10 53 None
PLNT Options Chain 51.89 Call 50.00 8/21 Yes 5.00 5.40 5.24 -0.46 -8.07% 15,103 9,341 0.60 0.64 10 53 None
MSTR Options Chain 94.85 Call 101.00 7/24 No 1.80 1.99 1.90 -0.07 -3.56% 15,093 799 0.79 0.31 5 58 None
WOLF Options Chain 31.18 Put 37.50 9/18 Yes 10.90 11.85 11.08 +0.32 +2.98% 15,000 15,022 1.27 -0.57 8 37 None
NVDA Options Chain 205.97 Put 200.00 7/24 No 3.60 3.70 3.60 +1.36 +60.72% 14,890 14,606 0.44 -0.39 17 63 None
SMCI Options Chain 24.18 Call 27.00 7/24 No 0.32 0.36 0.35 -0.14 -28.58% 14,856 6,042 0.91 0.20 10 45 None
WBD Options Chain 26.87 Put 20.00 9/18 No 0.11 0.23 0.22 +0.07 +46.67% 14,750 26,043 0.52 -0.05 3 19 None
MU Options Chain 848.95 Call 1,000.00 7/24 No 9.05 9.60 9.30 -0.95 -9.27% 14,691 3,599 1.06 0.15 13 68 None
TSLA Options Chain 391.06 Put 160.00 7/24 Yes 0.00 0.01 0.01 0.00 0.00% 14,592 440 1.95 0.00 10 59 None
NVDA Options Chain 205.97 Call 210.00 8/21 No 7.30 7.45 7.40 -2.15 -22.52% 14,483 32,431 0.40 0.43 17 63 None
SLS Options Chain 13.19 Call 30.00 1/15 Yes 3.80 4.40 4.00 +0.70 +21.22% 14,192 46,302 2.14 0.49 8 34 None
PLTR Options Chain 132.38 Call 135.00 7/24 No 2.69 2.75 2.73 -1.07 -28.16% 14,156 9,219 0.52 0.42 12 53 None
NFLX Options Chain 68.95 Call 80.00 7/24 No 0.04 0.05 0.04 -1.69 -97.69% 14,068 33,670 0.53 0.01 11 63 None
NFLX Options Chain 68.95 Call 68.00 7/24 No 1.73 2.06 1.98 -5.22 -72.50% 13,589 135 0.37 0.64 11 63 None
PG Options Chain 149.98 Call 155.00 8/21 Yes 2.35 2.60 2.34 -0.66 -22.00% 13,494 16,800 0.26 0.33 10 65 None
NVDA Options Chain 205.97 Call 220.00 8/21 No 4.05 4.15 4.10 -1.50 -26.79% 13,349 45,945 0.39 0.28 17 63 None
NFLX Options Chain 68.95 Call 69.00 7/24 No 1.33 1.44 1.45 -5.05 -77.70% 13,265 118 0.36 0.52 11 63 None
SOFI Options Chain 17.28 Call 18.00 7/24 No 0.25 0.27 0.27 -0.04 -12.91% 13,184 8,354 0.55 0.34 13 50 None
TSLA Options Chain 391.06 Call 400.00 7/24 Yes 6.30 6.45 6.38 -4.57 -41.74% 13,117 7,439 0.64 0.31 10 59 None
SPCX Options Chain 123.99 Put 125.00 7/24 No 5.60 5.80 5.74 +2.84 +97.94% 13,105 10,504 0.76 -0.51 3 33 None
MARA Options Chain 11.42 Call 11.00 7/24 No 0.41 0.42 0.41 -0.43 -51.19% 13,027 1,414 0.93 0.43 5 41 None
NFLX Options Chain 68.95 Call 72.00 7/24 No 0.41 0.44 0.43 -4.47 -91.23% 12,830 779 0.38 0.23 11 63 None
SPCX Options Chain 123.99 Put 120.00 7/24 No 3.20 3.40 3.30 +1.75 +112.91% 12,607 2,777 0.75 -0.36 3 33 None
NFLX Options Chain 68.95 Put 67.00 7/24 No 0.59 0.64 0.59 -0.27 -31.40% 12,495 3,163 0.36 -0.26 11 63 None
LYFT Options Chain 15.52 Call 18.00 8/21 Yes 0.53 0.54 0.54 -0.10 -15.63% 12,439 3,622 0.70 0.27 14 43 None
NFLX Options Chain 68.95 Call 100.00 1/15 No 1.32 1.45 1.37 -1.12 -44.98% 11,810 48,933 0.41 0.16 11 63 None
MSTR Options Chain 94.85 Call 96.50 7/24 No 3.40 3.55 3.50 -0.11 -3.05% 11,711 106 0.80 0.46 5 58 None
NKE Options Chain 43.76 Call 45.00 7/24 No 0.34 0.37 0.34 -0.36 -51.43% 11,705 2,705 0.33 0.29 13 58 None
PATH Options Chain 12.03 Put 13.00 9/18 Yes 1.94 2.06 2.05 +0.01 +0.49% 11,439 9,959 0.75 -0.51 20 39
Growth Stock List
NVDA Options Chain 205.97 Call 205.00 7/22 No 2.76 2.82 2.81 -2.74 -49.37% 11,418 6,064 0.40 0.41 17 63 None
MSTR Options Chain 94.85 Put 50.00 7/24 No 0.03 0.07 0.07 -0.03 -30.00% 11,326 14,950 1.92 0.00 5 58 None
NFLX Options Chain 68.95 Put 70.00 7/24 No 1.90 2.07 1.90 +0.23 +13.78% 11,206 7,416 0.37 -0.59 11 63 None
NFLX Options Chain 68.95 Put 65.00 8/21 No 1.25 1.30 1.25 +0.17 +15.75% 11,165 10,203 0.35 -0.26 11 63 None
SMCI Options Chain 24.18 Call 25.00 7/24 No 0.80 0.84 0.82 -0.29 -26.13% 11,128 1,202 0.87 0.42 10 45 None
WULF Options Chain 17.98 Call 10.00 8/21 Yes 8.00 8.60 7.83 -2.10 -21.15% 11,126 275 1.68 0.97 2 38 None
NVDA Options Chain 205.97 Call 215.00 8/21 No 5.50 5.60 5.58 -1.77 -24.09% 11,109 26,087 0.40 0.35 17 63 None
NFLX Options Chain 68.95 Call 71.00 7/24 No 0.62 0.66 0.66 -4.78 -87.87% 11,071 225 0.37 0.31 11 63 None
PLTR Options Chain 132.38 Put 80.00 7/24 No 0.00 0.03 0.03 0.00 0.00% 11,063 944 1.41 0.00 12 53 None
META Options Chain 664.54 Call 700.00 8/21 Yes 23.65 24.30 23.97 -7.43 -23.67% 10,947 22,289 0.55 0.35 14 73 None
RIOT Options Chain 18.26 Call 21.00 8/21 Yes 1.20 1.34 1.30 -0.26 -16.67% 10,756 21,842 1.00 0.38 5 43 None
NVDA Options Chain 205.97 Call 240.00 9/18 Yes 3.65 3.75 3.72 -0.97 -20.69% 10,727 48,444 0.42 0.20 17 63 None
PLTR Options Chain 132.38 Put 85.00 7/24 No 0.02 0.06 0.02 +0.01 +100.00% 10,698 2,782 1.28 0.00 12 53 None
SPCX Options Chain 123.99 Put 120.00 1/15 No 22.30 23.10 22.68 +2.48 +12.28% 10,660 1,628 0.75 -0.36 3 33 None
NVDA Options Chain 205.97 Call 230.00 8/21 No 2.09 2.13 2.12 -0.93 -30.50% 10,505 68,102 0.39 0.16 17 63 None
TSLA Options Chain 391.06 Call 390.00 7/24 Yes 9.60 9.70 9.67 -5.63 -36.80% 10,456 1,739 0.64 0.41 10 59 None
QS Options Chain 5.86 Call 6.00 7/24 Yes 0.38 0.40 0.40 0.00 0.00% 10,435 2,056 1.36 0.50 10 27 None
METC Options Chain 11.84 Call 12.00 8/21 Yes 1.30 1.40 1.39 -0.31 -18.24% 10,418 17,226 1.02 0.54 7 42 None
XOM Options Chain 147.36 Call 160.00 7/24 No 0.11 0.23 0.19 +0.04 +26.67% 10,416 766 0.36 0.04 9 64 None
VZ Options Chain 43.59 Put 43.00 8/21 Yes 1.16 1.25 1.14 -0.01 -0.87% 10,286 4,973 0.29 -0.41 13 73 None
QBTS Options Chain 16.92 Put 20.00 10/16 Yes 5.10 5.25 5.05 0.00 0.00% 10,191 13,448 0.96 -0.54 6 39 None
USAS Options Chain 3.74 Call 4.00 9/18 Yes 0.25 0.75 0.50 -0.26 -34.22% 10,128 10 0.93 0.52 7 41 None
NFLX Options Chain 68.95 Call 67.00 7/24 No 2.43 2.78 2.61 -5.37 -67.30% 10,122 186 0.38 0.74 11 63 None
RIOT Options Chain 18.26 Call 25.00 9/18 Yes 1.00 1.28 1.07 -0.18 -14.40% 10,095 23,125 1.00 0.28 5 43 None
SKHY Options Chain 154.03 Call 180.00 7/24 No 3.50 3.90 3.65 +0.05 +1.39% 10,074 207 3 22 None
USAS Options Chain 3.74 Call 6.00 9/18 Yes 0.05 0.40 0.12 % 10,069 0 1.14 0.17 7 41 None
NVDA Options Chain 205.97 Call 225.00 8/21 No 2.92 2.98 2.96 -1.19 -28.68% 10,067 26,346 0.39 0.22 17 63 None
NFLX Options Chain 68.95 Put 65.00 7/24 No 0.20 0.23 0.20 -0.28 -58.34% 10,056 3,234 0.37 -0.12 11 63 None
MSTR Options Chain 94.85 Call 100.00 7/24 No 2.17 2.25 2.20 -0.15 -6.39% 10,051 4,874 0.80 0.34 5 58 None
LAES Options Chain 2.54 Call 5.00 1/21 Yes 0.44 0.69 0.50 +0.03 +6.39% 10,030 11,971 1.02 0.43 8 19 None
USAS Options Chain 3.74 Put 3.00 9/18 Yes 0.00 0.40 0.30 +0.05 +20.00% 10,022 2 1.32 -0.21 7 41 None
NBIS Options Chain 167.05 Put 130.00 7/24 No 2.11 2.35 2.24 -0.73 -24.58% 10,002 11,044 1.89 -0.09 3 22 None
OI Options Chain 9.10 Call 9.00 8/21 Yes 0.75 1.10 0.85 -0.30 -26.09% 10,002 200 0.70 0.60 6 39 None
NKE Options Chain 43.76 Put 60.00 6/16 Yes 18.45 20.10 19.32 +0.15 +0.79% 10,001 367 0.41 -0.61 13 58 None
NKE Options Chain 43.76 Put 60.00 12/17 Yes 18.45 19.35 18.32 +0.19 +1.05% 10,000 16,690 0.42 -0.66 13 58 None
SKHY Options Chain 154.03 Call 125.00 8/21 No 39.90 42.40 42.18 +0.15 +0.36% 10,000 4 3 22 None
NVDA Options Chain 205.97 Call 207.50 7/22 No 1.80 1.89 1.82 -2.33 -56.15% 9,947 2,630 0.39 0.31 17 63 None
SPCX Options Chain 123.99 Put 125.00 8/07 No 10.90 11.20 11.10 +2.90 +35.37% 9,869 3,511 0.90 -0.47 3 33 None
NN Options Chain 13.06 Call 25.00 12/18 No 1.10 1.30 1.10 -0.31 -21.99% 9,837 7,122 1.08 0.29 4 17 None
SOFI Options Chain 17.28 Call 18.50 7/24 No 0.14 0.16 0.15 -0.04 -21.06% 9,747 8,274 0.56 0.24 13 50 None
MU Options Chain 848.95 Call 900.00 7/24 No 30.25 31.50 30.47 -3.05 -9.10% 9,676 1,541 1.07 0.38 13 68 None
NN Options Chain 13.06 Call 17.00 12/18 No 2.25 3.40 2.25 % 9,642 0 1.18 0.49 4 17 None
MSTR Options Chain 94.85 Call 103.00 7/24 No 1.27 1.56 1.38 -0.23 -14.29% 9,554 1,538 0.79 0.25 5 58 None
QBTS Options Chain 16.92 Put 17.00 10/16 Yes 3.10 3.25 3.10 +0.10 +3.34% 9,511 959 0.95 -0.41 6 39 None
ORCL Options Chain 124.21 Put 117.00 7/24 No 1.19 1.30 1.25 -0.61 -32.80% 9,503 408 0.67 -0.18 12 70 None
ORCL Options Chain 124.21 Put 118.00 7/24 No 1.38 1.55 1.44 -0.46 -24.22% 9,499 1,206 0.66 -0.21 12 70 None
MSTR Options Chain 94.85 Call 100.00 8/21 Yes 7.85 8.15 7.93 -0.02 -0.26% 9,490 5,038 0.85 0.48 5 58 None
NFLX Options Chain 68.95 Call 75.00 7/24 No 0.12 0.14 0.14 -3.36 -96.00% 9,458 13,642 0.41 0.08 11 63 None
SPCX Options Chain 123.99 Put 90.00 9/18 No 3.60 3.90 3.76 +0.56 +17.50% 9,450 20,661 0.86 -0.15 3 33 None
SPCX Options Chain 123.99 Put 100.00 8/21 No 4.00 4.10 4.00 +0.90 +29.04% 9,442 14,427 0.92 -0.19 3 33 None
NFLX Options Chain 68.95 Call 80.00 8/21 No 0.46 0.48 0.48 -2.31 -82.80% 9,372 21,670 0.38 0.14 11 63 None
NVDA Options Chain 205.97 Put 170.00 7/22 No 0.08 0.11 0.09 +0.02 +28.58% 9,337 549 0.71 -0.01 17 63 None
NVDA Options Chain 205.97 Call 210.00 7/31 No 3.80 3.90 3.85 -2.00 -34.19% 9,314 21,356 0.42 0.36 17 63 None
NVDA Options Chain 205.97 Call 215.00 7/31 No 2.33 2.39 2.37 -1.48 -38.45% 9,311 9,400 0.41 0.25 17 63 None
NFLX Options Chain 68.95 Call 100.00 9/18 No 0.19 0.21 0.20 -0.35 -63.64% 9,258 56,093 0.47 0.03 11 63 None
MSTR Options Chain 94.85 Call 98.00 7/24 No 2.81 2.93 2.86 -0.34 -10.63% 9,221 4,871 0.80 0.41 5 58 None
META Options Chain 664.54 Call 700.00 7/24 No 2.81 3.05 3.01 -3.68 -55.01% 9,187 22,700 0.50 0.13 14 73 None
OXY Options Chain 54.86 Call 56.00 7/24 No 0.69 0.70 0.69 +0.32 +86.49% 9,110 1,159 0.38 0.36 9 53 None
NN Options Chain 13.06 Call 20.00 1/15 No 1.95 2.30 1.85 -1.10 -37.29% 9,075 14,658 1.05 0.42 4 17 None
NFLX Options Chain 68.95 Call 70.00 8/21 No 2.59 2.66 2.67 -4.58 -63.18% 9,049 3,857 0.35 0.48 11 63 None
QUBT Options Chain 7.64 Put 10.00 8/21 Yes 2.42 2.62 2.52 -0.25 -9.03% 9,026 17,925 0.96 -0.74 10 36 None
YMM Options Chain 9.14 Call 10.00 9/18 Yes 0.25 0.55 0.40 0.00 0.00% 9,008 1,245 0.47 0.37 19 18 None
WU Options Chain 8.88 Call 8.00 8/21 Yes 1.05 1.35 1.20 +0.60 +100.00% 8,979 6,559 0.60 0.75 9 30 None
MSTR Options Chain 94.85 Call 97.00 7/24 No 3.20 3.35 3.25 -0.05 -1.52% 8,974 600 0.80 0.44 5 58 None
NVDA Options Chain 205.97 Call 225.00 7/24 No 0.19 0.20 0.19 -0.35 -64.82% 8,873 22,839 0.43 0.03 17 63 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
NVDA Options Chain 205.97 Put 202.50 7/24 No 4.65 4.80 4.64 +1.68 +56.76% 8,730 4,488 0.43 -0.47 17 63 None
PYPL Options Chain 56.56 Call 60.00 7/24 No 0.26 0.29 0.26 -0.16 -38.10% 8,709 11,982 0.41 0.17 10 51 None
TSLA Options Chain 391.06 Put 220.00 7/24 Yes 0.03 0.06 0.06 +0.02 +50.00% 8,608 811 1.43 0.00 10 59 None
OXY Options Chain 54.86 Call 55.00 7/24 No 1.05 1.10 1.05 +0.46 +77.97% 8,570 1,948 0.37 0.49 9 53 None
NVDA Options Chain 205.97 Call 210.00 7/22 No 1.13 1.20 1.18 -1.69 -58.89% 8,529 4,590 0.39 0.22 17 63 None
MSTR Options Chain 94.85 Put 91.00 7/24 No 2.41 2.67 2.44 -0.24 -8.96% 8,528 543 0.82 -0.33 5 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 4 47 None
OPEN Options Chain 4.50 Call 5.00 7/24 No 0.05 0.06 0.06 -0.03 -33.34% 8,452 10,955 0.81 0.23 5 31 None
WBD Options Chain 26.87 Call 30.00 7/24 No 0.00 0.12 0.08 +0.06 +300.00% 8,414 2,582 0.58 0.00 3 19 None
MU Options Chain 848.95 Put 800.00 7/24 No 30.70 33.75 31.21 +0.21 +0.68% 8,376 14,253 1.16 -0.32 13 68 None
NOK Options Chain 10.38 Call 12.00 9/18 Yes 0.64 0.67 0.66 -0.09 -12.00% 8,335 15,706 0.76 0.35 12 45 None
NVDA Options Chain 205.97 Call 200.00 9/18 Yes 16.85 17.05 17.00 -2.60 -13.27% 8,331 45,799 0.45 0.58 17 63 None
TSM Options Chain 398.37 Put 225.00 7/24 No 0.05 0.08 0.06 +0.01 +20.00% 8,322 413 1.51 0.00 20 61
Dividend Stock List
TSLA Options Chain 391.06 Put 380.00 10/16 Yes 32.25 32.50 32.25 +3.37 +11.67% 8,274 1,507 0.46 -0.43 10 59 None
PLTR Options Chain 132.38 Call 139.00 7/24 No 1.42 1.46 1.43 -0.84 -37.01% 8,240 3,439 0.51 0.27 12 53 None
NVDA Options Chain 205.97 Put 190.00 8/21 No 5.05 5.15 5.10 +1.35 +36.00% 8,232 39,512 0.43 -0.28 17 63 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
NFLX Options Chain 68.95 Put 68.00 7/24 No 0.95 0.99 0.96 +0.02 +2.13% 8,212 5,009 0.37 -0.36 11 63 None
NVDA Options Chain 205.97 Call 212.50 7/22 No 0.68 0.74 0.74 -1.34 -64.43% 8,179 2,112 0.38 0.16 17 63 None
VZ Options Chain 43.59 Put 30.00 8/21 Yes 0.00 0.07 0.07 +0.05 +250.00% 8,174 4 0.63 0.00 13 73 None
SLS Options Chain 13.19 Call 15.00 1/15 Yes 6.40 7.20 6.70 +1.20 +21.82% 8,136 24,221 2.42 0.73 8 34 None
WULF Options Chain 17.98 Call 13.00 8/21 Yes 5.35 5.80 5.46 -0.16 -2.85% 8,075 106 1.00 0.88 2 38 None
ORCL Options Chain 124.21 Call 147.00 7/31 No 1.02 1.10 1.04 +0.13 +14.29% 8,049 22,514 0.65 0.12 12 70 None
SOFI Options Chain 17.28 Put 17.00 7/24 No 0.39 0.40 0.39 0.00 0.00% 8,020 9,251 0.57 -0.39 13 50 None
VALE Options Chain 14.22 Call 17.00 1/15 Yes 0.38 0.43 0.40 0.00 0.00% 8,020 28,430 0.34 0.22 11 52 None
NOK Options Chain 10.38 Call 15.00 7/24 Yes 0.02 0.03 0.02 -0.01 -33.34% 7,944 25,249 1.44 0.01 12 45 None
NIO Options Chain 4.99 Call 5.00 7/24 No 0.08 0.09 0.09 -0.06 -40.00% 7,943 4,991 0.51 0.37 9 30 None
ORCL Options Chain 124.21 Call 140.00 8/21 No 5.05 5.20 5.19 +0.74 +16.63% 7,932 8,802 0.63 0.34 12 70 None
SOFI Options Chain 17.28 Put 16.50 7/24 No 0.21 0.23 0.22 0.00 0.00% 7,924 8,135 0.57 -0.27 13 50 None
MP Options Chain 45.46 Call 50.00 12/18 Yes 6.50 6.80 6.65 -0.20 -2.92% 7,917 312 0.69 0.52 5 49 None
SOFI Options Chain 17.28 Put 10.00 8/21 Yes 0.02 0.06 0.06 +0.02 +50.00% 7,914 6,845 0.92 -0.01 13 50 None
TSEM Options Chain 237.92 Call 190.00 8/21 Yes 57.10 61.30 59.30 -10.40 -14.93% 7,891 7,679 1.26 0.77 11 53 None
TSEM Options Chain 237.92 Call 240.00 10/16 Yes 43.90 45.30 46.30 -4.70 -9.22% 7,862 645 1.02 0.58 11 53 None
LAES Options Chain 2.54 Call 3.00 7/24 No 0.02 0.04 0.03 +0.01 +50.00% 7,860 8,197 1.14 0.09 8 19 None
SNAP Options Chain 4.69 Call 6.00 8/21 Yes 0.10 0.12 0.12 -0.01 -7.70% 7,806 7,624 0.86 0.19 8 21 None
SOFI Options Chain 17.28 Call 17.50 7/24 No 0.44 0.45 0.45 -0.04 -8.17% 7,772 5,380 0.55 0.46 13 50 None
LAES Options Chain 2.54 Call 2.00 7/24 No 0.47 0.56 0.52 -0.08 -13.34% 7,730 5,000 2.24 1.00 8 19 None
SMCI Options Chain 24.18 Call 26.00 7/24 No 0.50 0.54 0.52 -0.25 -32.47% 7,680 6,877 0.88 0.30 10 45 None
NFLX Options Chain 68.95 Call 74.00 7/24 No 0.17 0.20 0.20 -3.70 -94.88% 7,677 30,273 0.39 0.12 11 63 None
ORCL Options Chain 124.21 Call 140.00 7/24 No 0.72 0.79 0.74 +0.11 +17.46% 7,658 7,902 0.64 0.14 12 70 None
SOFI Options Chain 17.28 Call 19.00 7/24 No 0.08 0.09 0.09 -0.02 -18.19% 7,644 9,464 0.57 0.17 13 50 None
NFLX Options Chain 68.95 Put 60.00 7/24 No 0.03 0.04 0.04 -0.10 -71.43% 7,636 6,219 0.50 -0.01 11 63 None
SPCX Options Chain 123.99 Call 125.00 7/24 No 4.60 4.80 4.69 -4.51 -49.03% 7,624 338 0.75 0.49 3 33 None
SOFI Options Chain 17.28 Put 5.00 6/17 Yes 0.14 0.16 0.15 -0.01 -6.25% 7,611 20,238 0.83 -0.02 13 50 None
NVDA Options Chain 205.97 Call 195.00 7/24 No 9.85 10.00 9.90 -3.40 -25.57% 7,568 2,824 0.47 0.75 17 63 None
ORCL Options Chain 124.21 Call 170.00 8/21 No 1.06 1.14 1.07 +0.12 +12.64% 7,556 9,791 0.67 0.10 12 70 None
WULF Options Chain 17.98 Call 18.00 7/24 No 1.10 1.17 1.17 +0.12 +11.43% 7,541 197 1.05 0.55 2 38 None
NVDA Options Chain 205.97 Put 165.00 7/24 No 0.11 0.13 0.12 +0.07 +140.00% 7,540 2,706 0.72 0.00 17 63 None
NVDA Options Chain 205.97 Call 220.00 7/31 No 1.36 1.40 1.41 -1.06 -42.92% 7,491 20,580 0.41 0.17 17 63 None
NVDA Options Chain 205.97 Put 210.00 7/24 No 9.05 9.25 8.85 +2.56 +40.70% 7,452 4,586 0.40 -0.71 17 63 None
SPCX Options Chain 123.99 Put 150.00 8/21 No 31.20 31.70 31.42 +5.43 +20.90% 7,429 19,723 0.90 -0.71 3 33 None
META Options Chain 664.54 Call 725.00 7/31 Yes 10.20 10.80 10.60 -5.43 -33.88% 7,418 449 0.70 0.22 14 73 None
NFLX Options Chain 68.95 Put 60.00 8/07 No 0.12 0.15 0.15 -0.10 -40.00% 7,330 596 0.37 -0.05 11 63 None
NFLX Options Chain 68.95 Put 67.00 8/21 No 1.96 2.03 1.87 +0.25 +15.44% 7,316 7,982 0.35 -0.35 11 63 None
NFLX Options Chain 68.95 Call 77.00 7/24 No 0.07 0.08 0.08 -2.60 -97.02% 7,306 7,425 0.45 0.04 11 63 None
MRNA Options Chain 61.82 Call 64.00 7/24 No 1.45 1.66 1.39 -1.05 -43.04% 7,292 120 0.73 0.38 9 42 None
NVDA Options Chain 205.97 Call 200.00 7/24 No 6.45 6.55 6.55 -3.25 -33.17% 7,254 7,551 0.45 0.61 17 63 None
NFLX Options Chain 68.95 Call 70.00 9/18 No 3.70 3.95 3.95 -4.29 -52.07% 7,250 1,312 0.35 0.52 11 63 None
NFLX Options Chain 68.95 Put 70.00 11/20 No 6.50 6.65 6.54 +1.29 +24.58% 7,205 5,046 0.40 -0.45 11 63 None
ORCL Options Chain 124.21 Call 130.00 7/24 No 2.87 3.00 2.96 +0.62 +26.50% 7,195 3,062 0.64 0.40 12 70 None
META Options Chain 664.54 Call 775.00 7/31 Yes 4.40 4.80 4.60 -2.31 -33.43% 7,191 379 0.71 0.11 14 73 None
TSLA Options Chain 391.06 Call 405.00 7/24 Yes 5.05 5.20 5.10 -4.05 -44.27% 7,143 3,310 0.64 0.26 10 59 None
ON Options Chain 87.37 Put 95.00 8/21 Yes 14.05 14.90 14.15 -0.15 -1.05% 7,088 7,822 0.91 -0.55 9 57 None
NN Options Chain 13.06 Call 30.00 1/15 No 0.80 1.15 1.00 -0.70 -41.18% 7,079 31,734 1.05 0.23 4 17 None
SOFI Options Chain 17.28 Put 16.00 7/24 No 0.11 0.12 0.11 -0.01 -8.34% 7,036 5,581 0.58 -0.18 13 50 None
ONON Options Chain 37.20 Put 35.00 9/18 Yes 1.84 2.27 2.14 +0.34 +18.89% 7,025 15,191 0.53 -0.34 10 51 None
SMCI Options Chain 24.18 Call 28.50 7/24 No 0.16 0.20 0.18 -0.09 -33.34% 7,011 10,586 0.95 0.11 10 45 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
NOK Options Chain 10.38 Call 20.00 1/15 Yes 0.45 0.49 0.45 -0.05 -10.00% 6,981 134,504 0.81 0.18 12 45 None
SPCX Options Chain 123.99 Put 110.00 7/31 No 2.05 2.20 2.15 +1.00 +86.96% 6,960 5,616 0.77 -0.19 3 33 None
ORCL Options Chain 124.21 Call 143.00 7/31 No 1.48 1.61 1.59 +0.26 +19.55% 6,941 5,543 0.65 0.18 12 70 None
NVDA Options Chain 205.97 Put 192.50 7/24 No 1.50 1.56 1.52 +0.63 +70.79% 6,936 2,486 0.47 -0.20 17 63 None
NFLX Options Chain 68.95 Put 69.00 7/24 No 1.33 1.47 1.38 +0.07 +5.35% 6,925 1,151 0.36 -0.48 11 63 None
SPCX Options Chain 123.99 Call 140.00 7/24 No 1.20 1.25 1.23 -1.32 -51.77% 6,895 5,511 0.85 0.17 3 33 None
TSLA Options Chain 391.06 Call 430.00 7/24 Yes 1.54 1.59 1.57 -1.83 -53.83% 6,892 8,374 0.65 0.10 10 59 None
NFLX Options Chain 68.95 Put 70.00 8/21 No 3.40 3.55 3.35 +0.75 +28.85% 6,880 28,853 0.35 -0.52 11 63 None
SKHY Options Chain 154.03 Put 105.00 8/21 No 5.40 6.50 5.85 +0.47 +8.74% 6,869 769 3 22 None
NVDA Options Chain 205.97 Call 205.00 7/31 No 5.85 6.00 5.90 -2.40 -28.92% 6,807 11,525 0.43 0.47 17 63 None
SOFI Options Chain 17.28 Call 17.00 7/24 No 0.69 0.71 0.70 -0.03 -4.11% 6,767 1,375 0.56 0.61 13 50 None
MARA Options Chain 11.42 Put 11.00 7/24 No 0.69 0.72 0.70 +0.30 +75.00% 6,758 2,415 0.90 -0.57 5 41 None
MU Options Chain 848.95 Call 950.00 7/24 No 17.00 17.50 17.30 -1.20 -6.49% 6,733 988 1.06 0.25 13 68 None
NFLX Options Chain 68.95 Call 75.00 8/21 No 1.09 1.13 1.13 -3.52 -75.70% 6,727 9,517 0.36 0.25 11 63 None
SPCX Options Chain 123.99 Call 135.00 7/24 No 1.80 1.90 1.85 -2.10 -53.17% 6,706 3,018 0.80 0.24 3 33 None
VSH Options Chain 37.81 Call 35.00 8/21 Yes 6.20 6.90 6.90 +1.60 +30.19% 6,703 30 1.11 0.66 8 45 None
NFLX Options Chain 68.95 Call 90.00 8/21 No 0.15 0.16 0.16 -0.69 -81.18% 6,638 26,633 0.47 0.05 11 63 None
NCLH Options Chain 19.46 Put 13.00 9/18 Yes 0.10 0.32 0.11 -0.03 -21.43% 6,632 14,971 0.77 -0.05 10 50 None
POET Options Chain 7.39 Put 5.00 8/07 No 0.06 0.11 0.11 +0.04 +57.15% 6,618 951 1.27 -0.07 7 32 None
NFLX Options Chain 68.95 Put 66.00 7/24 No 0.35 0.38 0.32 -0.33 -50.77% 6,616 1,751 0.37 -0.18 11 63 None
ORCL Options Chain 124.21 Call 135.00 7/24 No 1.47 1.57 1.54 +0.31 +25.21% 6,614 4,769 0.64 0.24 12 70 None
ZETA Options Chain 21.68 Call 25.00 9/18 Yes 1.67 1.93 1.82 +0.22 +13.75% 6,604 11,022 0.80 0.42 10 43 None
SPCX Options Chain 123.99 Put 115.00 7/24 No 1.65 1.80 1.72 +0.93 +117.73% 6,593 2,457 0.75 -0.22 3 33 None
NFLX Options Chain 68.95 Put 60.00 8/21 No 0.32 0.35 0.33 -0.08 -19.52% 6,588 4,492 0.36 -0.10 11 63 None
NVDA Options Chain 205.97 Call 250.00 8/21 No 0.57 0.59 0.60 -0.31 -34.07% 6,583 92,499 0.40 0.06 17 63 None
MSTR Options Chain 94.85 Put 75.00 7/24 No 0.17 0.19 0.19 -0.06 -24.00% 6,573 4,515 0.97 -0.03 5 58 None
SOFI Options Chain 17.28 Call 19.50 7/24 No 0.05 0.06 0.06 -0.02 -25.00% 6,555 9,742 0.61 0.11 13 50 None
SNDQ Options Chain 4.19 Call 4.00 8/21 No 1.40 1.55 1.50 +0.25 +20.00% 6,484 8,884 2.92 0.67 3 15 None
NVDA Options Chain 205.97 Call 200.00 8/21 No 12.15 12.30 12.32 -2.66 -17.76% 6,467 25,765 0.42 0.58 17 63 None
SPCX Options Chain 123.99 Call 150.00 10/16 No 10.80 11.20 10.95 -3.33 -23.32% 6,376 1,974 0.79 0.38 3 33 None
ORCL Options Chain 124.21 Call 160.00 8/21 No 1.78 1.80 1.80 +0.34 +23.29% 6,347 18,249 0.65 0.15 12 70 None
NVDA Options Chain 205.97 Put 175.00 7/31 No 0.61 0.64 0.61 +0.18 +41.86% 6,331 4,473 0.52 -0.07 17 63 None
SMCI Options Chain 24.18 Call 28.00 7/24 No 0.19 0.25 0.21 -0.13 -38.24% 6,319 7,162 0.94 0.14 10 45 None
MSTR Options Chain 94.85 Call 104.00 7/24 No 1.12 1.30 1.19 -0.21 -15.00% 6,283 5,346 0.79 0.22 5 58 None
NN Options Chain 13.06 Call 22.00 1/15 No 1.25 2.05 2.05 -0.45 -18.00% 6,271 9,845 1.00 0.37 4 17 None
OPEN Options Chain 4.50 Call 10.00 1/15 Yes 0.29 0.40 0.30 -0.05 -14.29% 6,268 42,468 1.03 0.26 5 31 None
NVDA Options Chain 205.97 Call 230.00 7/24 No 0.11 0.12 0.12 -0.16 -57.15% 6,244 8,512 0.45 0.01 17 63 None
SKHY Options Chain 154.03 Call 200.00 9/18 No 17.00 18.00 17.40 +1.20 +7.41% 6,243 36,529 3 22 None
ONDS Options Chain 6.65 Put 6.00 7/24 No 0.10 0.11 0.10 +0.01 +11.12% 6,237 2,511 0.88 -0.21 9 38 None
NVO Options Chain 50.32 Call 50.00 11/20 Yes 5.45 5.55 5.51 -0.55 -9.08% 6,222 2,221 0.44 0.57 13 52 None
RKLB Options Chain 67.62 Call 75.00 8/21 Yes 5.70 5.85 5.85 +0.15 +2.64% 6,221 549 1.02 0.44 7 44 None
TSLA Options Chain 391.06 Call 420.00 7/24 Yes 2.50 2.56 2.54 -2.56 -50.20% 6,203 7,162 0.65 0.15 10 59 None
NFLX Options Chain 68.95 Put 60.00 11/20 No 2.34 2.52 2.37 +0.39 +19.70% 6,191 28,741 0.41 -0.22 11 63 None
WBD Options Chain 26.87 Call 28.00 8/21 No 0.26 0.79 0.72 -0.14 -16.28% 6,154 69,446 0.28 0.35 3 19 None
NVDA Options Chain 205.97 Put 205.00 10/16 Yes 17.60 17.90 17.55 +1.78 +11.29% 6,150 6,342 0.43 -0.46 17 63 None
NVDA Options Chain 205.97 Put 175.00 7/24 No 0.23 0.25 0.23 +0.11 +91.67% 6,139 4,104 0.62 -0.01 17 63 None
SNAP Options Chain 4.69 Call 4.50 7/24 No 0.15 0.16 0.15 -0.09 -37.50% 6,114 937 0.50 0.58 8 21 None
MRNA Options Chain 61.82 Call 68.00 7/24 No 0.55 0.72 0.62 -0.67 -51.94% 6,103 5,358 0.75 0.18 9 42 None
MARA Options Chain 11.42 Put 10.00 7/24 No 0.24 0.26 0.25 +0.13 +108.34% 6,098 4,982 0.92 -0.28 5 41 None
WBD Options Chain 26.87 Put 25.50 7/24 No 0.06 0.46 0.06 -0.01 -14.29% 6,083 462 0.50 -0.11 3 19 None
PFE Options Chain 25.14 Call 25.00 7/24 No 0.30 0.33 0.33 -0.03 -8.34% 6,009 8,619 0.28 0.47 8 64 None
QXO Options Chain 14.40 Put 35.00 10/16 No 19.80 21.30 20.35 -0.15 -0.74% 6,000 10,000 1.49 -0.99 3 17 None
QXO Options Chain 14.40 Put 35.00 11/20 No 19.90 20.90 20.35 -0.55 -2.64% 6,000 4,586 1.11 -0.97 3 17 None
NBIS Options Chain 167.05 Put 165.00 7/24 No 9.60 10.50 9.91 -3.13 -24.01% 5,999 16,798 1.65 -0.33 3 22 None
MSFT Options Chain 401.10 Call 500.00 8/21 Yes 1.78 1.84 1.78 -0.25 -12.32% 5,995 138,376 0.49 0.07 12 65 None
ORCL Options Chain 124.21 Call 165.00 8/21 No 1.25 1.50 1.40 +0.21 +17.65% 5,983 3,244 0.66 0.12 12 70 None
MSFT Options Chain 401.10 Call 400.00 7/24 No 6.00 6.30 6.03 -4.12 -40.60% 5,960 6,000 0.39 0.41 12 65 None
SNDK Options Chain 1,354.82 Put 1,100.00 7/31 No 69.50 76.70 71.65 +10.15 +16.51% 5,953 411 1.80 -0.22 3 22 None
SPCX Options Chain 123.99 Put 100.00 10/16 No 8.10 8.50 8.20 +1.00 +13.89% 5,939 19,709 0.82 -0.23 3 33 None
VZ Options Chain 43.59 Put 44.00 7/31 Yes 1.29 1.40 1.31 +0.13 +11.02% 5,903 311 0.33 -0.54 13 73 None
PSKY Options Chain 8.75 Call 12.00 10/16 No 0.28 0.30 0.28 -0.14 -33.34% 5,900 6 0.64 0.22 3 16 None
QCOM Options Chain 170.61 Call 220.00 1/15 Yes 14.70 15.35 14.80 -0.25 -1.67% 5,876 13,029 0.61 0.37 14 72 None
NVDA Options Chain 205.97 Call 200.00 7/31 No 8.50 8.65 8.60 -2.60 -23.22% 5,847 56,472 0.45 0.59 17 63 None
NFLX Options Chain 68.95 Put 65.00 11/20 No 4.10 4.40 4.15 +0.90 +27.70% 5,832 14,923 0.41 -0.33 11 63 None
NFLX Options Chain 68.95 Call 90.00 7/24 No 0.01 0.02 0.02 -0.35 -94.60% 5,822 16,279 0.75 0.00 11 63 None
SOFI Options Chain 17.28 Call 20.00 7/31 Yes 0.26 0.27 0.27 -0.04 -12.91% 5,779 113,039 0.78 0.19 13 50 None
MRVL Options Chain 188.68 Call 280.00 8/21 No 2.60 2.67 2.62 -0.02 -0.76% 5,757 11,675 0.92 0.11 10 60 None
SMCI Options Chain 24.18 Call 29.00 7/24 No 0.12 0.17 0.14 -0.08 -36.37% 5,749 6,009 0.97 0.09 10 45 None
TCOM Options Chain 43.75 Put 35.00 8/21 No 0.35 0.50 0.39 +0.24 +160.00% 5,701 690 0.55 -0.07 16 60 None
LCID Options Chain 7.36 Put 6.00 9/18 Yes 0.95 1.30 1.14 -0.15 -11.63% 5,685 6,202 1.45 -0.30 6 27 None
QCOM Options Chain 170.61 Put 220.00 1/15 Yes 59.90 61.35 61.92 -0.01 -0.02% 5,679 5,322 0.60 -0.63 14 72 None
TSLA Options Chain 391.06 Call 420.00 8/21 Yes 9.25 9.40 9.35 -3.95 -29.70% 5,663 14,168 0.48 0.28 10 59 None
LCID Options Chain 7.36 Call 8.00 8/21 Yes 0.67 0.95 0.83 +0.46 +124.33% 5,637 14,478 1.32 0.45 6 27 None
MARA Options Chain 11.42 Call 12.00 7/24 No 0.14 0.15 0.14 -0.24 -63.16% 5,623 41,817 0.92 0.20 5 41 None
SMCI Options Chain 24.18 Call 26.50 7/24 No 0.39 0.48 0.40 -0.22 -35.49% 5,609 10,535 0.91 0.25 10 45 None
VSH Options Chain 37.81 Call 40.00 8/21 Yes 4.10 4.50 4.40 +1.00 +29.42% 5,604 204 1.10 0.51 8 45 None
NFLX Options Chain 68.95 Call 80.00 9/18 No 1.07 1.15 1.11 -2.49 -69.17% 5,579 9,855 0.37 0.20 11 63 None
NFLX Options Chain 68.95 Put 64.00 7/24 No 0.12 0.14 0.12 -0.27 -69.24% 5,576 4,776 0.39 -0.09 11 63 None
OPEN Options Chain 4.50 Call 10.00 12/18 Yes 0.24 0.29 0.25 -0.05 -16.67% 5,467 19,126 1.04 0.20 5 31 None
RIVN Options Chain 17.45 Call 16.50 7/24 No 1.09 1.25 1.12 +0.13 +13.14% 5,448 611 0.68 0.74 7 34 None
NBIS Options Chain 167.05 Put 110.00 7/24 No 0.70 0.82 0.77 -0.16 -17.21% 5,446 5,555 2.06 -0.03 3 22 None
NVDA Options Chain 205.97 Call 205.00 8/21 No 9.55 9.65 9.80 -2.30 -19.01% 5,431 18,491 0.41 0.50 17 63 None
NFLX Options Chain 68.95 Put 68.00 7/31 No 1.36 1.45 1.34 +0.24 +21.82% 5,428 4,412 0.35 -0.38 11 63 None
NVDA Options Chain 205.97 Call 215.00 7/22 No 0.40 0.44 0.41 -0.96 -70.08% 5,425 2,631 0.38 0.11 17 63 None
T Options Chain 21.98 Call 22.00 8/21 Yes 0.80 0.85 0.85 -0.10 -10.53% 5,424 5,101 0.33 0.50 9 61 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
NVDA Options Chain 205.97 Put 205.00 7/22 No 4.80 5.10 4.85 +1.84 +61.13% 5,340 10,372 0.38 -0.59 17 63 None
SHOP Options Chain 125.06 Put 116.00 7/24 No 1.03 1.52 1.31 +0.47 +55.96% 5,334 54 0.60 -0.21 9 57 None
PURR Options Chain 6.55 Call 10.00 8/21 No 0.10 0.20 0.20 +0.04 +25.00% 5,325 22,832 1.07 0.17 3 16 None
NBIS Options Chain 167.05 Call 167.50 7/24 No 20.10 21.55 20.65 +0.45 +2.23% 5,288 18 1.60 0.64 3 22 None
NFLX Options Chain 68.95 Put 71.00 7/24 No 2.47 2.77 2.53 +0.43 +20.48% 5,287 3,827 0.38 -0.69 11 63 None
TSLA Options Chain 391.06 Call 387.50 7/24 Yes 10.55 10.70 10.60 -5.96 -35.99% 5,287 479 0.64 0.44 10 59 None
SPCX Options Chain 123.99 Put 110.00 8/21 No 7.00 7.30 7.20 +1.50 +26.32% 5,273 12,940 0.90 -0.29 3 33 None
ORCL Options Chain 124.21 Call 128.00 7/24 No 3.65 3.85 3.74 +0.75 +25.09% 5,267 850 0.64 0.47 12 70 None
NVDA Options Chain 205.97 Call 205.00 9/18 Yes 14.30 14.50 14.67 -1.93 -11.63% 5,254 19,460 0.44 0.53 17 63 None
SPCX Options Chain 123.99 Call 150.00 8/21 No 5.40 5.60 5.48 -2.04 -27.13% 5,252 12,638 0.89 0.29 3 33 None
NVDA Options Chain 205.97 Put 200.00 7/31 No 5.45 5.60 5.51 +1.71 +45.00% 5,245 9,328 0.44 -0.41 17 63 None
ORCL Options Chain 124.21 Call 160.00 8/14 No 1.15 1.26 1.23 +0.23 +23.00% 5,225 544 0.65 0.11 12 70 None
NFLX Options Chain 68.95 Put 50.00 3/19 No 1.53 1.80 1.80 +0.34 +23.29% 5,224 397 0.43 -0.12 11 63 None
QCOM Options Chain 170.61 Call 200.00 1/15 Yes 20.00 20.55 20.45 +0.75 +3.81% 5,218 6,968 0.62 0.45 14 72 None
NVDA Options Chain 205.97 Put 197.50 7/24 No 2.74 2.81 2.75 +1.11 +67.69% 5,209 3,390 0.45 -0.32 17 63 None
PFE Options Chain 25.14 Call 25.50 7/31 No 0.17 0.19 0.18 0.00 0.00% 5,195 1,393 0.24 0.27 8 64 None
NVDA Options Chain 205.97 Put 180.00 7/24 No 0.35 0.37 0.36 +0.16 +80.00% 5,155 17,675 0.55 -0.03 17 63 None
NN Options Chain 13.06 Call 20.00 8/21 No 0.25 0.50 0.33 -0.26 -44.07% 5,132 6,884 1.20 0.17 4 17 None
RIOT Options Chain 18.26 Put 16.00 7/24 No 0.14 0.28 0.21 +0.01 +5.00% 5,118 249 0.98 -0.15 5 43 None
NOK Options Chain 10.38 Call 12.00 7/24 Yes 0.12 0.14 0.13 -0.04 -23.53% 5,117 9,075 1.12 0.17 12 45 None
NBIS Options Chain 167.05 Call 200.00 7/24 No 6.40 6.95 6.70 +1.07 +19.01% 5,102 2,401 1.49 0.31 3 22 None
NFLX Options Chain 68.95 Put 63.00 7/24 No 0.07 0.09 0.08 -0.21 -72.42% 5,101 4,272 0.41 -0.06 11 63 None
WEN Options Chain 7.76 Call 8.00 7/24 No 0.10 0.15 0.13 -0.07 -35.00% 5,092 3,198 0.53 0.36 13 48 None
SOFI Options Chain 17.28 Call 18.00 7/31 Yes 0.75 0.77 0.76 -0.05 -6.18% 5,090 4,443 0.77 0.43 13 50 None
WMT Options Chain 114.24 Call 125.00 8/21 Yes 1.02 1.08 1.05 -0.14 -11.77% 5,079 9,355 0.30 0.19 9 55 None
LCID Options Chain 7.36 Put 8.00 8/21 Yes 1.65 1.89 1.75 -0.50 -22.23% 5,069 12,821 1.33 -0.55 6 27 None
PEP Options Chain 137.12 Call 144.00 7/31 No 0.65 0.72 0.71 -0.29 -29.00% 5,064 92 0.26 0.18 9 56 None
QCOM Options Chain 170.61 Put 200.00 1/15 Yes 46.05 46.85 46.40 -0.85 -1.80% 5,060 12,729 0.62 -0.55 14 72 None
MSTR Options Chain 94.85 Put 80.00 12/18 Yes 12.35 13.20 12.95 +0.06 +0.47% 5,040 6,706 0.90 -0.27 5 58 None
PL Options Chain 22.47 Call 75.00 1/21 No 3.80 5.00 4.40 +0.19 +4.52% 5,038 4,137 1.02 0.41 2 40 None
SPCX Options Chain 123.99 Put 200.00 8/21 No 75.60 78.80 77.62 +6.99 +9.90% 5,035 7,490 1.25 -0.93 3 33 None
SGHC Options Chain 14.73 Call 14.00 10/16 Yes 1.70 1.80 1.70 -0.19 -10.06% 5,015 55,209 0.44 0.65 12 49 None
MARA Options Chain 11.42 Put 5.00 1/15 Yes 0.33 0.43 0.34 +0.01 +3.03% 5,006 48,415 1.04 -0.08 5 41 None
MSTR Options Chain 94.85 Put 60.00 12/18 Yes 5.55 6.25 5.85 +0.15 +2.64% 5,004 1,542 0.97 -0.15 5 58 None
NVDA Options Chain 205.97 Call 240.00 8/21 No 1.06 1.09 1.09 -0.54 -33.13% 4,980 35,880 0.39 0.09 17 63 None
PURR Options Chain 6.55 Call 12.00 8/21 No 0.05 0.20 0.12 +0.02 +20.00% 4,954 14,872 1.29 0.08 3 16 None
NVDA Options Chain 205.97 Call 195.00 7/31 No 11.70 11.95 12.00 -2.69 -18.32% 4,948 4,451 0.46 0.70 17 63 None
SPCX Options Chain 123.99 Put 124.00 7/24 No 5.10 5.30 5.20 +2.90 +126.09% 4,944 3,051 0.76 -0.48 3 33 None
NVDA Options Chain 205.97 Call 202.50 7/24 No 5.00 5.15 5.10 -2.95 -36.65% 4,940 3,893 0.44 0.53 17 63 None
TCOM Options Chain 43.75 Put 40.00 8/21 No 1.15 1.25 1.19 +0.54 +83.08% 4,938 5,679 0.44 -0.30 16 60 None
NVDA Options Chain 205.97 Call 230.00 8/14 No 1.50 1.58 1.54 -0.81 -34.47% 4,934 5,256 0.39 0.14 17 63 None
NVDA Options Chain 205.97 Put 195.00 7/22 No 1.25 1.33 1.30 +0.57 +78.09% 4,919 7,304 0.43 -0.21 17 63 None
SPCX Options Chain 123.99 Put 135.00 8/07 No 16.90 17.60 17.10 +4.57 +36.48% 4,915 4,746 0.89 -0.61 3 33 None
NFLX Options Chain 68.95 Call 73.00 7/24 No 0.26 0.29 0.29 -4.11 -93.41% 4,909 6,232 0.38 0.17 11 63 None
UBER Options Chain 72.46 Call 75.00 7/24 No 0.61 0.69 0.68 -0.57 -45.60% 4,888 2,255 0.40 0.28 10 63 None
NVDA Options Chain 205.97 Call 235.00 8/21 No 1.49 1.52 1.51 -0.72 -32.29% 4,861 21,985 0.39 0.12 17 63 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
SPCX Options Chain 123.99 Put 130.00 7/24 No 8.70 9.10 8.78 +3.78 +75.60% 4,842 8,589 0.77 -0.65 3 33 None
PLTR Options Chain 132.38 Call 132.00 7/24 No 4.05 4.15 4.07 -1.35 -24.91% 4,842 1,342 0.53 0.54 12 53 None
SPCX Options Chain 123.99 Put 120.00 7/31 No 5.20 5.50 5.30 +2.10 +65.63% 4,832 4,447 0.76 -0.38 3 33 None
ONDS Options Chain 6.65 Put 5.00 8/07 No 0.05 0.09 0.08 0.00 0.00% 4,820 258 0.93 -0.09 9 38 None
WULF Options Chain 17.98 Call 25.00 8/21 Yes 0.56 0.65 0.56 -0.01 -1.76% 4,806 31,286 1.05 0.21 2 38 None
NOK Options Chain 10.38 Call 10.50 7/24 Yes 0.45 0.48 0.47 -0.13 -21.67% 4,798 2,046 1.08 0.45 12 45 None
SPCX Options Chain 123.99 Put 117.00 7/24 No 2.20 2.35 2.26 +1.23 +119.42% 4,789 446 0.75 -0.27 3 33 None
MSTR Options Chain 94.85 Put 86.00 7/24 No 1.06 1.21 1.15 -0.25 -17.86% 4,779 3,283 0.83 -0.18 5 58 None
NVDA Options Chain 205.97 Put 200.00 8/21 No 8.65 8.80 8.55 +1.80 +26.67% 4,766 42,399 0.41 -0.42 17 63 None
SBSW Options Chain 8.19 Put 7.00 8/21 No 0.20 0.25 0.22 -0.01 -4.35% 4,758 659 0.66 -0.21 9 36 None
NFLX Options Chain 68.95 Call 90.00 9/18 No 0.36 0.40 0.38 -1.06 -73.62% 4,741 57,327 0.41 0.07 11 63 None
SATS Options Chain 103.92 Call 120.00 7/17 No 2.10 2.55 2.30 -1.27 -35.58% 4,700 7,892 0.69 0.23 4 47 None
ORCL Options Chain 124.21 Call 150.00 8/21 No 2.93 3.10 2.99 +0.40 +15.45% 4,660 11,491 0.64 0.23 12 70 None
PFE Options Chain 25.14 Call 26.00 7/24 No 0.03 0.05 0.04 -0.01 -20.00% 4,654 7,237 0.26 0.09 8 64 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
NFLX Options Chain 68.95 Call 105.00 11/20 No 0.57 0.64 0.60 -0.57 -48.72% 4,606 3,096 0.45 0.07 11 63 None
NVDA Options Chain 205.97 Put 187.50 7/24 No 0.80 0.84 0.81 +0.34 +72.34% 4,600 3,393 0.49 -0.11 17 63 None
WBD Options Chain 26.87 Put 27.00 10/16 No 1.80 2.07 2.04 +0.29 +16.58% 4,600 144,373 0.38 -0.44 3 19 None
PLTR Options Chain 132.38 Call 137.00 7/24 No 1.95 2.02 1.99 -1.01 -33.67% 4,598 4,189 0.51 0.34 12 53 None
TSLA Options Chain 391.06 Call 402.50 7/24 Yes 5.65 5.80 5.94 -4.03 -40.43% 4,597 2,558 0.64 0.28 10 59 None
PLTR Options Chain 132.38 Put 70.00 7/24 No 0.00 0.02 0.01 -0.01 -50.00% 4,594 3,650 1.68 0.00 12 53 None
MRVL Options Chain 188.68 Call 200.00 7/24 No 5.50 5.65 5.60 -0.45 -7.44% 4,564 3,882 0.94 0.36 10 60 None
ORCL Options Chain 124.21 Call 140.00 7/31 No 2.00 2.07 2.02 +0.30 +17.45% 4,546 16,658 0.65 0.22 12 70 None
RUN Options Chain 11.85 Call 13.00 9/18 Yes 1.20 1.30 1.30 -0.13 -9.10% 4,540 24,988 0.85 0.47 11 45 None
NFLX Options Chain 68.95 Call 85.00 9/18 No 0.50 0.81 0.62 -1.63 -72.45% 4,529 11,153 0.40 0.12 11 63 None
SOFI Options Chain 17.28 Call 20.00 7/24 No 0.03 0.04 0.04 -0.01 -20.00% 4,523 21,946 0.64 0.08 13 50 None
NFLX Options Chain 68.95 Call 70.00 8/28 No 2.90 3.05 3.15 -4.15 -56.85% 4,502 62 0.35 0.50 11 63 None
NVDA Options Chain 205.97 Call 220.00 7/22 No 0.13 0.15 0.15 -0.42 -73.69% 4,501 2,617 0.40 0.05 17 63 None
NVDA Options Chain 205.97 Call 230.00 9/18 Yes 5.60 5.70 5.65 -1.40 -19.86% 4,492 32,376 0.43 0.28 17 63 None
NVDA Options Chain 205.97 Put 190.00 7/31 No 2.41 2.47 2.44 +0.85 +53.46% 4,482 12,416 0.46 -0.21 17 63 None
META Options Chain 664.54 Call 650.00 7/24 No 14.80 15.20 15.05 -9.03 -37.50% 4,481 1,857 0.47 0.48 14 73 None
SPCX Options Chain 123.99 Call 130.00 8/21 No 10.90 11.20 11.00 -4.15 -27.40% 4,458 894 0.88 0.49 3 33 None
PSKY Options Chain 8.75 Call 10.00 1/15 No 1.06 1.11 1.07 -0.23 -17.70% 4,440 51,504 0.62 0.45 3 16 None
MU Options Chain 848.95 Put 850.00 7/24 No 51.00 52.70 52.20 -0.58 -1.10% 4,435 7,336 1.11 -0.46 13 68 None
NYT Options Chain 76.71 Call 82.50 8/21 Yes 1.05 1.90 1.47 -0.33 -18.34% 4,422 11 0.40 0.29 13 53 None
NYT Options Chain 76.71 Call 77.50 8/21 Yes 1.80 3.60 2.78 -0.47 -14.47% 4,420 21 0.36 0.46 13 53 None
SOFI Options Chain 17.28 Call 20.00 9/18 Yes 0.96 0.98 0.97 -0.07 -6.74% 4,420 29,681 0.65 0.36 13 50 None
NFLX Options Chain 68.95 Call 80.00 7/31 No 0.12 0.14 0.14 -1.86 -93.00% 4,417 7,592 0.45 0.07 11 63 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
TSLA Options Chain 391.06 Put 380.00 7/24 Yes 12.80 12.95 12.90 +3.60 +38.71% 4,389 3,921 0.64 -0.47 10 59 None
SOFI Options Chain 17.28 Put 17.50 7/24 No 0.63 0.66 0.65 +0.02 +3.18% 4,382 6,053 0.57 -0.54 13 50 None
MU Options Chain 848.95 Call 1,180.00 12/15 No 358.30 365.00 382.57 +23.25 +6.48% 4,371 819 0.83 0.69 13 68 None
SNAP Options Chain 4.69 Call 5.00 7/24 No 0.01 0.02 0.02 -0.04 -66.67% 4,355 8,765 0.51 0.16 8 21 None
MSTR Options Chain 94.85 Call 30.00 7/24 No 63.30 66.20 64.72 -2.05 -3.07% 4,353 9 6.02 1.00 5 58 None
NFLX Options Chain 68.95 Call 69.00 7/31 No 1.85 2.07 1.90 -4.90 -72.06% 4,340 142 0.36 0.53 11 63 None
PBF Options Chain 60.94 Call 65.00 8/21 Yes 4.80 5.50 5.25 +1.35 +34.62% 4,336 3,249 0.80 0.48 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
PLTR Options Chain 132.38 Call 136.00 7/24 No 2.31 2.37 2.32 -1.03 -30.75% 4,319 8,234 0.52 0.38 12 53 None
PLTR Options Chain 132.38 Put 90.00 7/31 No 0.08 0.12 0.12 +0.06 +100.00% 4,311 1,074 0.91 0.00 12 53 None
WBD Options Chain 26.87 Put 27.00 9/18 No 1.45 1.81 1.47 +0.12 +8.89% 4,306 15,720 0.39 -0.44 3 19 None
ORCL Options Chain 124.21 Put 120.00 7/24 No 1.85 2.06 1.99 -0.61 -23.47% 4,295 2,086 0.65 -0.26 12 70 None
SPCX Options Chain 123.99 Put 125.00 9/18 No 17.20 17.60 17.40 +2.77 +18.94% 4,262 12,187 0.83 -0.44 3 33 None
MSFT Options Chain 401.10 Call 420.00 7/24 No 1.50 1.56 1.52 -1.76 -53.66% 4,260 5,906 0.41 0.14 12 65 None
META Options Chain 664.54 Call 800.00 8/21 Yes 6.80 7.00 6.95 -2.75 -28.36% 4,248 14,027 0.56 0.13 14 73 None
WBD Options Chain 26.87 Put 20.00 12/18 No 0.80 1.05 0.74 +0.04 +5.72% 4,234 72,250 0.58 -0.14 3 19 None
TSLA Options Chain 391.06 Call 410.00 7/24 Yes 4.00 4.10 4.06 -3.49 -46.23% 4,228 5,633 0.64 0.22 10 59 None
NFLX Options Chain 68.95 Call 70.00 8/07 No 1.87 1.94 2.00 -4.30 -68.26% 4,218 311 0.35 0.46 11 63 None
SKHY Options Chain 154.03 Put 100.00 8/21 No 4.70 5.10 4.90 +0.21 +4.48% 4,208 2,441 3 22 None
NVDA Options Chain 205.97 Put 190.00 7/22 No 0.58 0.65 0.61 +0.25 +69.45% 4,208 531 0.46 -0.12 17 63 None
RGTI Options Chain 14.11 Put 17.00 9/18 No 4.05 4.30 4.08 -0.12 -2.86% 4,207 20,853 1.00 -0.59 3 17 None
SPCX Options Chain 123.99 Put 122.00 7/24 No 4.10 4.30 4.15 +2.15 +107.50% 4,203 327 0.76 -0.42 3 33 None
NVDA Options Chain 205.97 Call 215.00 9/18 Yes 10.05 10.20 10.25 -1.71 -14.30% 4,191 15,182 0.43 0.42 17 63 None
NVDA Options Chain 205.97 Call 180.00 1/15 Yes 39.40 39.80 40.29 -1.58 -3.78% 4,184 50,149 0.45 0.73 17 63 None
PLTR Options Chain 132.38 Put 130.00 7/24 No 2.74 2.80 2.72 +0.56 +25.93% 4,179 3,942 0.54 -0.38 12 53 None
PLTR Options Chain 132.38 Put 60.00 8/21 Yes 0.07 0.12 0.11 +0.02 +22.23% 4,163 392 1.09 0.00 12 53 None
NOK Options Chain 10.38 Call 15.00 10/16 Yes 0.40 0.43 0.43 -0.02 -4.45% 4,158 20,772 0.79 0.21 12 45 None
NVDA Options Chain 205.97 Call 225.00 7/31 No 0.78 0.81 0.78 -0.73 -48.35% 4,152 16,913 0.41 0.10 17 63 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
MSFT Options Chain 401.10 Call 410.00 7/24 No 3.05 3.25 3.13 -2.87 -47.84% 4,120 7,812 0.40 0.25 12 65 None
PYPL Options Chain 56.56 Call 58.00 7/24 No 0.61 0.70 0.61 -0.37 -37.76% 4,115 3,576 0.39 0.34 10 51 None
TSLA Options Chain 391.06 Call 390.00 7/31 Yes 12.45 12.65 12.50 -5.82 -31.77% 4,102 1,412 0.55 0.44 10 59 None
TSM Options Chain 398.37 Call 400.00 7/24 No 11.40 11.90 11.76 -6.24 -34.67% 4,082 4,200 0.57 0.50 20 61
Dividend Stock List
LAES Options Chain 2.54 Call 3.00 1/21 Yes 0.75 0.82 0.79 +0.02 +2.60% 4,062 35,857 0.95 0.60 8 19 None
OPEN Options Chain 4.50 Put 4.50 7/24 No 0.18 0.19 0.18 0.00 0.00% 4,061 3,909 0.78 -0.46 5 31 None
TSLA Options Chain 391.06 Call 395.00 7/24 Yes 7.85 7.95 7.85 -5.19 -39.81% 4,057 4,542 0.64 0.36 10 59 None
NOK Options Chain 10.38 Call 12.00 8/21 Yes 0.41 0.43 0.42 -0.08 -16.00% 4,056 57,484 0.81 0.29 12 45 None
TSM Options Chain 398.37 Put 400.00 8/28 No 26.80 29.50 27.92 +5.02 +21.93% 4,051 750 0.52 -0.46 20 61
Dividend Stock List
SPCX Options Chain 123.99 Call 145.00 7/24 No 0.85 0.95 0.92 -0.75 -44.91% 4,045 2,355 0.92 0.13 3 33 None
NVDA Options Chain 205.97 Put 207.50 7/24 No 7.40 7.55 7.40 +2.46 +49.80% 4,039 2,689 0.42 -0.64 17 63 None
MU Options Chain 848.95 Put 815.00 7/24 No 35.70 37.50 31.50 -8.50 -21.25% 4,029 14,140 1.14 -0.36 13 68 None
VG Options Chain 12.67 Call 20.00 1/15 Yes 1.00 1.25 1.18 +0.29 +32.59% 4,025 6,574 0.70 0.33 14 44 None
NVDA Options Chain 205.97 Put 105.00 7/31 No 0.03 0.05 0.05 +0.02 +66.67% 4,017 717 1.26 0.00 17 63 None
RUN Options Chain 11.85 Call 18.00 9/18 Yes 0.30 0.40 0.37 -0.01 -2.64% 4,005 34,709 0.89 0.18 11 45 None
WULF Options Chain 17.98 Call 22.00 8/21 Yes 1.13 1.20 1.06 -0.04 -3.64% 4,004 14,561 1.07 0.34 2 38 None
NVDA Options Chain 205.97 Put 180.00 8/21 No 2.77 2.83 2.80 +0.79 +39.31% 4,003 47,874 0.45 -0.17 17 63 None
NVDA Options Chain 205.97 Put 170.00 8/21 No 1.48 1.52 1.45 +0.38 +35.52% 4,003 24,208 0.48 -0.10 17 63 None
NVDA Options Chain 205.97 Call 222.50 7/24 No 0.27 0.29 0.30 -0.45 -60.00% 3,997 2,978 0.42 0.05 17 63 None
XOM Options Chain 147.36 Put 142.00 8/14 Yes 2.66 3.10 2.43 -0.52 -17.63% 3,979 310 0.32 -0.32 9 64 None
UNH Options Chain 423.38 Call 450.00 7/24 No 0.66 0.85 0.73 -0.07 -8.75% 3,958 1,079 0.28 0.10 11 58 None
KVUE Options Chain 18.98 Call 19.00 8/21 No 0.20 0.59 0.39 -0.21 -35.00% 3,953 2,072 0.20 0.47 3 18 None
META Options Chain 664.54 Put 620.00 8/21 Yes 28.45 29.25 28.57 +5.12 +21.84% 3,947 5,694 0.53 -0.36 14 73 None
WFC Options Chain 88.07 Put 87.50 9/18 No 3.70 3.85 3.80 +0.24 +6.75% 3,940 3,673 0.26 -0.48 14 74 None
NFLX Options Chain 68.95 Call 100.00 8/21 No 0.08 0.10 0.08 -0.22 -73.34% 3,933 25,755 0.56 0.01 11 63 None
NOK Options Chain 10.38 Call 25.00 1/15 Yes 0.28 0.30 0.29 -0.02 -6.46% 3,929 84,116 0.86 0.12 12 45 None
XYL Options Chain 125.30 Call 130.00 12/18 Yes 6.60 7.80 6.90 +0.20 +2.99% 3,928 3,851 0.29 0.45 15 65 None
MSFT Options Chain 401.10 Call 415.00 7/24 No 2.12 2.20 2.18 -2.32 -51.56% 3,921 2,538 0.40 0.19 12 65 None
WULF Options Chain 17.98 Call 20.00 8/21 Yes 1.69 1.77 1.60 +0.05 +3.23% 3,916 12,408 1.08 0.45 2 38 None
LCID Options Chain 7.36 Call 8.00 7/24 No 0.33 0.39 0.37 +0.25 +208.34% 3,914 917 1.55 0.36 6 27 None
SNDK Options Chain 1,354.82 Put 800.00 7/24 No 2.55 3.00 3.00 -0.30 -9.10% 3,908 1,084 1.96 -0.02 3 22 None
WFC Options Chain 88.07 Put 86.00 7/24 No 0.61 0.71 0.65 -0.01 -1.52% 3,907 2,785 0.27 -0.32 14 74 None
NVDA Options Chain 205.97 Put 105.00 8/07 No 0.03 0.07 0.07 +0.03 +75.00% 3,905 399 1.05 0.00 17 63 None
LCID Options Chain 7.36 Call 7.00 7/24 No 0.77 0.80 0.77 +0.45 +140.63% 3,895 4,948 1.59 0.61 6 27 None
MU Options Chain 848.95 Call 1,050.00 7/31 No 14.65 18.40 16.60 -0.07 -0.42% 3,895 974 1.08 0.18 13 68 None
NVDA Options Chain 205.97 Put 185.00 7/24 No 0.59 0.63 0.60 +0.22 +57.90% 3,894 13,968 0.51 -0.08 17 63 None
TSM Options Chain 398.37 Put 350.00 7/24 No 1.23 1.85 1.56 +0.39 +33.34% 3,887 3,458 0.70 -0.09 20 61
Dividend Stock List
NFLX Options Chain 68.95 Call 75.00 7/31 No 0.35 0.38 0.35 -3.45 -90.79% 3,882 4,749 0.38 0.15 11 63 None
NVDA Options Chain 205.97 Call 220.00 9/18 Yes 8.35 8.45 8.50 -1.65 -16.26% 3,878 34,758 0.43 0.37 17 63 None
SLS Options Chain 13.19 Call 16.00 7/24 No 0.80 1.05 0.80 +0.45 +128.58% 3,862 968 2.40 0.35 8 34 None
PEP Options Chain 137.12 Call 143.00 8/07 No 1.23 1.36 1.36 -0.24 -15.00% 3,855 194 0.25 0.27 9 56 None
PBF Options Chain 60.94 Call 60.00 8/21 Yes 6.80 7.60 7.36 +1.53 +26.25% 3,851 5,678 0.77 0.61 11 59 None
MARA Options Chain 11.42 Call 13.00 7/24 No 0.05 0.06 0.05 -0.10 -66.67% 3,839 41,005 0.99 0.09 5 41 None
NVDA Options Chain 205.97 Call 220.00 8/14 No 3.15 3.30 3.35 -1.25 -27.18% 3,839 3,068 0.40 0.26 17 63 None
MSFT Options Chain 401.10 Call 400.00 8/21 Yes 19.30 19.55 19.19 -3.92 -16.97% 3,825 17,465 0.45 0.49 12 65 None
ORCL Options Chain 124.21 Put 110.00 11/20 Yes 10.75 11.45 11.23 -0.29 -2.52% 3,822 2,078 0.68 -0.28 12 70 None
ONDS Options Chain 6.65 Put 11.50 8/28 Yes 4.70 5.25 4.97 +0.03 +0.61% 3,818 24 1.60 -0.93 9 38 None
ONDS Options Chain 6.65 Put 11.50 8/14 Yes 4.70 5.25 4.92 +0.30 +6.50% 3,816 3,941 1.91 -0.96 9 38 None
NOK Options Chain 10.38 Call 14.00 7/24 Yes 0.02 0.03 0.02 -0.03 -60.00% 3,813 14,240 1.24 0.04 12 45 None
SPCX Options Chain 123.99 Put 100.00 8/14 No 3.20 3.40 3.31 +0.81 +32.40% 3,805 3,047 0.94 -0.17 3 33 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
ORCL Options Chain 124.21 Put 125.00 7/24 No 3.55 3.80 3.75 -1.05 -21.88% 3,796 3,451 0.63 -0.43 12 70 None
ONDS Options Chain 6.65 Call 8.00 7/31 No 0.07 0.11 0.09 -0.02 -18.19% 3,780 3,889 0.93 0.18 9 38 None
NFLX Options Chain 68.95 Call 80.00 10/16 No 1.94 2.08 2.14 -2.51 -53.98% 3,767 5,672 0.38 0.28 11 63 None
NVDA Options Chain 205.97 Put 200.00 10/16 Yes 15.15 15.50 15.01 +1.39 +10.21% 3,757 14,750 0.44 -0.41 17 63 None
WMT Options Chain 114.24 Call 115.00 7/24 No 1.20 1.28 1.22 -0.48 -28.24% 3,751 11,931 0.24 0.44 9 55 None
UPXI Options Chain 0.80 Call 2.50 1/15 Yes 0.09 0.13 0.09 0.00 0.00% 3,744 14,849 1.47 0.31 8 21 None
TSLA Options Chain 391.06 Call 380.00 7/24 Yes 13.90 14.05 14.05 -6.85 -32.78% 3,740 802 0.64 0.53 10 59 None
TSM Options Chain 398.37 Call 440.00 8/21 No 10.40 11.25 10.20 -3.87 -27.51% 3,738 7,780 0.50 0.30 20 61
Dividend Stock List
MSTR Options Chain 94.85 Call 110.00 7/24 No 0.52 0.57 0.55 -0.12 -17.91% 3,737 3,431 0.83 0.11 5 58 None
SOFI Options Chain 17.28 Call 20.00 8/21 Yes 0.57 0.58 0.57 -0.06 -9.53% 3,726 42,814 0.67 0.29 13 50 None
OPEN Options Chain 4.50 Call 4.50 7/24 No 0.19 0.21 0.21 -0.04 -16.00% 3,718 2,158 0.78 0.54 5 31 None
RIVN Options Chain 17.45 Call 17.00 7/24 No 0.85 0.92 0.88 +0.17 +23.95% 3,718 1,986 0.67 0.63 7 34 None
NVDA Options Chain 205.97 Call 232.50 7/24 No 0.08 0.09 0.09 -0.12 -57.15% 3,717 1,583 0.46 0.01 17 63 None
SPCX Options Chain 123.99 Put 110.00 7/24 No 0.80 0.90 0.85 +0.49 +136.12% 3,714 2,982 0.78 -0.13 3 33 None
SPCX Options Chain 123.99 Put 80.00 8/21 No 0.90 1.00 0.96 +0.31 +47.70% 3,706 4,742 0.97 -0.05 3 33 None
TSLA Options Chain 391.06 Call 385.00 7/24 Yes 11.60 11.75 11.75 -6.19 -34.51% 3,705 681 0.64 0.47 10 59 None
VALE Options Chain 14.22 Call 15.00 8/21 Yes 0.22 0.25 0.25 -0.01 -3.85% 3,690 12,050 0.33 0.29 11 52 None
NVDA Options Chain 205.97 Call 210.00 9/18 Yes 12.05 12.20 12.11 -2.28 -15.85% 3,687 58,958 0.44 0.48 17 63 None
MSFT Options Chain 401.10 Call 405.00 7/24 No 4.30 4.45 4.49 -3.24 -41.92% 3,680 2,261 0.39 0.33 12 65 None
TSLA Options Chain 391.06 Call 392.50 7/24 Yes 8.65 8.80 8.88 -5.22 -37.03% 3,671 1,328 0.64 0.39 10 59 None
PLTR Options Chain 132.38 Call 150.00 7/31 No 0.80 0.90 0.86 -0.34 -28.34% 3,664 6,416 0.53 0.13 12 53 None
ONDS Options Chain 6.65 Call 10.00 1/15 Yes 0.96 0.98 0.98 -0.05 -4.86% 3,653 36,878 1.00 0.42 9 38 None
SPCX Options Chain 123.99 Put 100.00 8/07 No 2.05 2.25 2.13 +0.68 +46.90% 3,653 4,229 0.92 -0.14 3 33 None
SOFI Options Chain 17.28 Call 22.00 9/18 Yes 0.57 0.59 0.57 -0.08 -12.31% 3,648 141,285 0.66 0.24 13 50 None
NVDA Options Chain 205.97 Call 195.00 8/21 No 15.15 15.35 15.67 -2.16 -12.12% 3,648 11,713 0.43 0.66 17 63 None
NFLX Options Chain 68.95 Put 70.00 1/15 No 7.30 7.80 7.53 +1.51 +25.09% 3,638 18,997 0.40 -0.43 11 63 None
NFLX Options Chain 68.95 Call 85.00 8/21 No 0.23 0.26 0.24 -1.31 -84.52% 3,625 13,685 0.42 0.08 11 63 None
TSLA Options Chain 391.06 Put 310.00 7/24 Yes 0.30 0.33 0.32 +0.07 +28.00% 3,622 834 0.76 -0.01 10 59 None
NFLX Options Chain 68.95 Call 68.00 7/31 No 2.20 2.62 2.58 -4.80 -65.05% 3,619 48 0.36 0.62 11 63 None
NBIS Options Chain 167.05 Put 177.50 7/24 No 14.70 16.10 15.35 -2.40 -13.53% 3,619 459 1.58 -0.46 3 22 None
SPCX Options Chain 123.99 Call 133.00 7/24 No 2.15 2.25 2.22 -2.58 -53.75% 3,609 510 0.80 0.28 3 33 None
XYZ Options Chain 81.52 Call 84.00 7/24 No 0.50 0.69 0.62 -0.48 -43.64% 3,606 306 0.45 0.22 10 55 None
LCID Options Chain 7.36 Call 7.50 7/24 No 0.52 0.56 0.54 +0.34 +170.00% 3,596 813 1.57 0.49 6 27 None