Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
TSLA Options Chain 409.00 Call 410.00 7/01 No 6.55 6.70 6.66 -0.80 -10.73% 9,607 3,610 0.53 0.56 10 58 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
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 3 47 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 3 47 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 3 47 None
TSLA Options Chain 409.00 Call 415.00 7/01 No 4.20 4.35 4.25 -0.70 -14.15% 5,594 4,386 0.52 0.44 10 58 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
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 3 47 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 3 47 None
SATS Options Chain 103.92 Put 85.00 12/18 No 6.40 7.10 6.60 +0.05 +0.77% 4,649 36,558 0.57 -0.23 3 47 None
TSLA Options Chain 409.00 Call 420.00 7/01 No 2.58 2.63 2.62 -0.63 -19.39% 4,579 5,724 0.53 0.32 10 58 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
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
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 3 47 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
TSLA Options Chain 409.00 Call 412.50 7/01 No 5.30 5.45 5.37 -0.73 -11.97% 3,783 1,549 0.53 0.50 10 58 None
TSLA Options Chain 409.00 Put 400.00 7/01 No 1.89 1.93 1.85 -0.39 -17.42% 3,722 4,760 0.55 -0.22 10 58 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
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
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
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
TSLA Options Chain 409.00 Call 450.00 7/08 No 1.60 1.65 1.58 -0.22 -12.23% 2,722 233 0.47 0.14 10 58 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 409.00 Call 407.50 7/02 No 10.00 10.25 10.40 -0.60 -5.46% 2,624 2,607 0.56 0.60 10 58 None
TSLA Options Chain 409.00 Put 410.00 7/01 No 5.05 5.20 5.10 -0.44 -7.95% 2,592 2,227 0.53 -0.44 10 58 None
TSLA Options Chain 409.00 Call 430.00 7/01 No 0.87 0.89 0.89 -0.36 -28.80% 2,423 1,885 0.54 0.15 10 58 None
TSLA Options Chain 409.00 Call 407.50 7/01 No 8.00 8.20 8.33 -0.55 -6.20% 2,359 1,250 0.53 0.62 10 58 None
TSLA Options Chain 409.00 Put 407.50 7/01 No 4.00 4.15 4.05 -0.45 -10.00% 2,334 1,735 0.54 -0.38 10 58 None
UMAC Options Chain 19.23 Put 20.00 7/02 No 0.25 0.85 0.55 -0.65 -54.17% 2,212 527 1.69 -0.65 3 18 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
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 409.00 Call 410.00 7/02 No 8.60 8.80 8.70 -0.70 -7.45% 2,141 7,822 0.55 0.56 10 58 None
SATS Options Chain 103.92 Call 125.00 7/17 No 1.45 1.90 1.59 -0.81 -33.75% 2,108 5,575 0.71 0.17 3 47 None
TSLA Options Chain 409.00 Put 405.00 7/01 No 3.15 3.25 3.22 -0.33 -9.30% 2,057 2,313 0.54 -0.32 10 58 None
TSLA Options Chain 409.00 Put 390.00 7/01 No 0.62 0.64 0.60 -0.24 -28.58% 2,021 5,096 0.58 -0.10 10 58 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
TSLA Options Chain 409.00 Call 422.50 7/01 No 1.97 2.01 1.98 -0.54 -21.43% 1,929 1,972 0.53 0.27 10 58 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
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
TSLA Options Chain 409.00 Call 400.00 7/01 No 13.30 13.55 13.40 -0.79 -5.57% 1,833 3,799 0.54 0.78 10 58 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
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
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 409.00 Call 427.50 7/01 No 1.15 1.17 1.17 -0.44 -27.33% 1,720 633 0.54 0.18 10 58 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
SATS Options Chain 103.92 Call 115.00 12/18 No 11.40 13.60 13.50 -1.50 -10.00% 1,658 776 0.56 0.49 3 47 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 409.00 Call 392.50 7/02 No 20.90 21.20 21.72 -0.21 -0.96% 1,610 2,159 0.57 0.81 10 58 None
SPCX Options Chain 152.77 Call 170.00 7/02 No 2.90 3.00 2.99 -0.17 -5.38% 1,577 10,794 0.91 0.35 3 25 None
TSLA Options Chain 409.00 Call 425.00 7/01 No 1.50 1.54 1.56 -0.46 -22.78% 1,567 2,201 0.53 0.22 10 58 None
TSLA Options Chain 409.00 Call 417.50 7/01 No 3.30 3.40 3.39 -0.68 -16.71% 1,533 2,641 0.52 0.38 10 58 None
TSLA Options Chain 409.00 Put 380.00 7/01 No 0.21 0.23 0.20 -0.16 -44.45% 1,526 3,598 0.65 -0.05 10 58 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
CLBR Options Chain 17.00 Call 12.50 8/15 No 5.50 6.80 6.34 -0.12 -1.86% 1,476 2,498 1.87 0.81 3 18 None
TSLA Options Chain 409.00 Call 450.00 7/02 No 0.43 0.45 0.46 -0.15 -24.59% 1,435 7,345 0.62 0.08 10 58 None
TSLA Options Chain 409.00 Call 440.00 7/01 No 0.33 0.34 0.38 -0.14 -26.93% 1,426 2,355 0.59 0.08 10 58 None
SATS Options Chain 103.92 Put 100.00 7/17 No 4.20 5.30 5.20 +0.90 +20.93% 1,405 2,945 0.67 -0.38 3 47 None
TSLA Options Chain 409.00 Put 372.50 7/02 No 0.30 0.31 0.28 -0.19 -40.43% 1,384 8,523 0.67 -0.06 10 58 None
GSRT Options Chain 16.25 Call 20.00 10/17 No 1.10 1.20 1.10 +0.20 +22.23% 1,360 3,481 2.70 0.33 3 18 None
SRM Options Chain 10.18 Call 12.50 10/17 No 2.80 3.30 2.85 +1.85 +185.00% 1,344 89 3 17 None
TSLA Options Chain 409.00 Put 395.00 7/01 No 1.09 1.12 1.09 -0.28 -20.44% 1,330 3,673 0.56 -0.15 10 58 None
TSLA Options Chain 409.00 Call 420.00 7/02 No 4.35 4.45 4.40 -0.60 -12.00% 1,327 10,189 0.55 0.36 10 58 None
CLBR Options Chain 17.00 Call 15.00 8/15 No 5.00 5.30 5.20 -0.20 -3.71% 1,306 6,164 2.09 0.71 3 18 None
SPCX Options Chain 152.77 Call 165.00 7/02 No 4.80 5.00 4.90 0.00 0.00% 1,293 9,598 0.89 0.50 3 25 None
GSRT Options Chain 16.25 Put 10.00 10/17 No 0.30 0.35 0.35 -0.03 -7.90% 1,257 11,371 2.72 -0.09 3 18 None
CCIR Options Chain 12.70 Put 10.00 9/19 No 1.05 1.50 1.06 -0.09 -7.83% 1,222 7,143 1.59 -0.26 3 16 None
CCIR Options Chain 12.70 Put 12.50 9/19 No 2.25 3.70 2.50 0.00 0.00% 1,207 100 1.84 -0.43 3 16 None
TSLA Options Chain 409.00 Call 400.00 7/02 No 14.95 15.20 15.11 -0.84 -5.27% 1,190 14,556 0.56 0.73 10 58 None
CLBR Options Chain 17.00 Call 17.50 8/15 No 4.30 5.00 4.50 -0.10 -2.18% 1,130 3,745 2.25 0.62 3 18 None
TSLA Options Chain 409.00 Call 440.00 7/02 No 0.86 0.89 0.92 -0.23 -20.00% 1,068 7,749 0.58 0.13 10 58 None
SATS Options Chain 103.92 Put 80.00 1/15 No 5.60 7.80 6.30 +0.60 +10.53% 1,065 292 0.61 -0.20 3 47 None
TSLA Options Chain 409.00 Put 415.00 7/01 No 7.65 7.85 7.37 -0.73 -9.02% 1,063 1,364 0.53 -0.56 10 58 None
SATS Options Chain 103.92 Call 160.00 1/15 No 4.50 5.10 4.80 -0.90 -15.79% 1,041 2,694 0.58 0.23 3 47 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
SATS Options Chain 103.92 Call 110.00 1/15 No 13.70 16.80 16.13 -0.97 -5.68% 1,020 463 0.55 0.55 3 47 None
SPCX Options Chain 152.77 Put 139.00 7/02 No 0.10 0.15 0.15 -0.02 -11.77% 1,015 559 1.00 -0.03 3 25 None
SATS Options Chain 103.92 Call 140.00 9/18 No 2.60 3.60 3.30 -1.00 -23.26% 1,008 4,589 0.63 0.22 3 47 None
CCCX Options Chain 13.66 Call 14.50 2/27 No 0.85 1.75 1.16 -0.19 -14.08% 1,005 56 1.62 0.46 3 17 None
TSLA Options Chain 409.00 Put 400.00 7/02 No 3.25 3.35 3.29 -0.36 -9.87% 1,004 5,698 0.57 -0.27 10 58 None
SRM Options Chain 10.18 Call 7.50 7/18 No 2.65 3.10 2.73 +2.48 +992.00% 986 1,353 3 17 None
SIX Options Chain 32.00 Call 30.00 9/20 No 2.80 3.80 3.70 -0.70 -15.91% 953 11,913 0.33 0.71 3 35 None
VMW Options Chain 142.48 Call 145.00 7/21 No 4.20 4.70 4.54 +1.14 +33.53% 950 16,510 0.33 0.50 7 33 None
TSLA Options Chain 409.00 Call 415.00 7/02 No 6.25 6.40 6.30 -0.75 -10.64% 944 6,388 0.55 0.46 10 58 None
TSLA Options Chain 409.00 Call 425.00 7/02 No 2.95 3.05 3.00 -0.55 -15.50% 934 8,743 0.56 0.28 10 58 None
TSLA Options Chain 409.00 Put 400.00 7/17 No 10.55 10.70 10.45 -0.05 -0.48% 917 16,432 0.45 -0.35 10 58 None
TSLA Options Chain 409.00 Call 405.00 7/01 No 9.65 9.80 10.00 -0.83 -7.67% 907 1,621 0.53 0.68 10 58 None
TSLA Options Chain 409.00 Put 402.50 7/01 No 2.46 2.50 2.33 -0.49 -17.38% 902 1,408 0.54 -0.27 10 58 None
TSLA Options Chain 409.00 Put 397.50 7/01 No 1.44 1.48 1.36 -0.35 -20.47% 898 1,386 0.55 -0.18 10 58 None
SATS Options Chain 103.92 Call 110.00 8/21 No 8.30 8.90 8.20 -1.20 -12.77% 891 2,250 0.65 0.48 3 47 None
TSLA Options Chain 409.00 Put 405.00 7/02 No 4.80 4.95 4.62 -0.56 -10.82% 880 1,704 0.57 -0.35 10 58 None
UNCY Options Chain 7.59 Call 5.00 7/17 No 0.20 0.25 0.25 -3.25 -92.86% 868 170 3.59 0.82 11 38 None
SRM Options Chain 10.18 Put 7.50 8/15 No 1.50 1.65 1.60 -0.55 -25.59% 865 872 3 17 None
SRM Options Chain 10.18 Put 7.50 7/18 No 0.15 0.25 0.20 -0.80 -80.00% 855 718 3 17 None
TSLA Options Chain 409.00 Call 435.00 7/01 No 0.52 0.53 0.53 -0.27 -33.75% 852 1,638 0.56 0.11 10 58 None
SPCX Options Chain 152.77 Put 150.00 7/02 No 0.60 0.65 0.65 -0.16 -19.76% 841 10,827 0.88 -0.13 3 25 None
TSLA Options Chain 409.00 Call 460.00 7/10 No 1.52 1.57 1.61 -0.11 -6.40% 840 1,150 0.48 0.12 10 58 None
DM Options Chain 4.96 Call 5.00 4/17 No 0.10 0.15 0.12 +0.07 +140.00% 836 6,798 0.32 0.50 9 21 None
SATS Options Chain 103.92 Call 120.00 8/21 No 5.30 5.80 5.27 -1.03 -16.35% 823 2,489 0.66 0.35 3 47 None
TSLA Options Chain 409.00 Call 442.50 7/01 No 0.27 0.29 0.30 -0.12 -28.58% 796 793 0.60 0.07 10 58 None
TSLA Options Chain 409.00 Call 430.00 7/02 No 1.96 2.01 2.05 -0.33 -13.87% 777 11,152 0.56 0.22 10 58 None
TSLA Options Chain 409.00 Put 410.00 7/02 No 6.80 7.00 6.55 -0.76 -10.40% 761 1,420 0.56 -0.44 10 58 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 3 17 None
CCIR Options Chain 12.70 Put 12.50 8/15 No 0.80 2.50 0.90 -1.60 -64.00% 724 1 5.68 -0.48 3 16 None
TSLA Options Chain 409.00 Call 412.50 7/02 No 7.35 7.50 7.43 -0.88 -10.59% 713 1,379 0.56 0.51 10 58 None
TSLA Options Chain 409.00 Put 407.50 7/02 No 5.75 5.90 5.73 -0.42 -6.83% 696 1,015 0.56 -0.40 10 58 None
TSLA Options Chain 409.00 Put 390.00 7/02 No 1.40 1.43 1.40 -0.27 -16.17% 694 4,837 0.59 -0.16 10 58 None
SHOT Options Chain 0.41 Call 0.50 11/21 No 0.10 0.15 0.12 -0.01 -7.70% 687 9,777 2.79 0.63 3 13 None
SRM Options Chain 10.18 Call 7.50 1/16 No 4.20 4.70 4.30 +2.00 +86.96% 660 566 3 17 None
T Options Chain 22.72 Put 21.00 7/10 No 0.20 0.30 0.24 +0.05 +26.32% 660 1,198 0.31 -0.24 13 70 None
UBER Options Chain 75.34 Call 76.00 7/10 No 1.10 1.20 1.25 -0.52 -29.38% 657 629 0.40 0.46 10 63 None
TSLA Options Chain 409.00 Call 450.00 7/01 No 0.16 0.17 0.18 -0.10 -35.72% 646 884 0.65 0.04 10 58 None
TSLA Options Chain 409.00 Put 360.00 7/02 No 0.14 0.15 0.13 -0.11 -45.84% 644 3,198 0.76 -0.02 10 58 None
SOFI Options Chain 17.88 Call 18.50 7/02 No 0.24 0.25 0.24 -0.07 -22.59% 643 24,845 0.67 0.40 12 50 None
TTE Options Chain 78.85 Put 85.00 7/17 No 7.20 10.10 8.20 +1.00 +13.89% 635 72 0.44 -0.98 16 63 None
SATS Options Chain 103.92 Call 105.00 7/17 No 5.80 7.10 6.80 -2.00 -22.73% 634 1,178 0.65 0.51 3 47 None
SATS Options Chain 103.92 Call 125.00 8/21 No 3.70 4.70 4.45 -1.17 -20.82% 631 1,833 0.64 0.30 3 47 None
SMCI Options Chain 31.68 Put 27.00 7/02 No 0.50 0.53 0.53 -0.15 -22.06% 631 4,254 1.17 -0.33 10 46 None
TE Options Chain 8.88 Put 8.50 7/02 No 0.30 0.35 0.32 +0.02 +6.67% 629 1,790 1.56 -0.35 3 16 None
SATS Options Chain 103.92 Call 110.00 6/26 No 0.70 1.65 1.00 -1.93 -65.87% 628 952 0.84 0.25 3 47 None
TSLA Options Chain 409.00 Call 420.00 7/17 No 12.75 12.95 13.15 -0.25 -1.87% 614 13,103 0.45 0.46 10 58 None
UNCY Options Chain 7.59 Call 7.50 7/17 No 0.05 0.10 0.05 -2.35 -97.92% 598 9,078 3.43 0.65 11 38 None
TSLA Options Chain 409.00 Put 392.50 7/01 No 0.83 0.85 0.83 -0.24 -22.43% 587 2,442 0.57 -0.13 10 58 None
TSLA Options Chain 409.00 Call 415.00 7/17 No 14.85 15.10 15.00 -0.65 -4.16% 584 3,603 0.45 0.50 10 58 None
TSLA Options Chain 409.00 Call 432.50 7/01 No 0.67 0.69 0.69 -0.28 -28.87% 582 1,745 0.55 0.13 10 58 None
SPCX Options Chain 152.77 Call 180.00 7/02 No 1.05 1.15 1.10 -0.17 -13.39% 577 6,529 0.99 0.18 3 25 None
SRM Options Chain 10.18 Call 7.50 8/15 No 3.10 3.90 3.40 +2.20 +183.34% 576 380 3 17 None
CCCX Options Chain 13.66 Call 15.00 2/20 No 0.63 1.02 1.05 +0.27 +34.62% 569 2,624 1.79 0.39 3 17 None
TSLA Options Chain 409.00 Call 405.00 7/02 No 11.55 11.75 12.18 -0.42 -3.34% 569 5,986 0.56 0.65 10 58 None
SRM Options Chain 10.18 Put 10.00 7/18 No 0.85 1.20 1.00 -2.00 -66.67% 567 31 3 17 None
CCCX Options Chain 13.66 Put 12.00 2/20 No 0.37 0.62 0.53 -0.03 -5.36% 564 61 1.59 -0.24 3 17 None
TSLA Options Chain 409.00 Put 395.00 7/02 No 2.16 2.21 2.20 -0.26 -10.57% 558 2,712 0.58 -0.21 10 58 None
CLBR Options Chain 17.00 Call 22.50 7/18 No 1.30 1.65 1.60 0.00 0.00% 556 2,355 4.93 0.35 3 18 None
GSRT Options Chain 16.25 Call 10.00 10/17 No 5.00 6.00 5.80 +1.00 +20.84% 549 7,670 0.00 0.91 3 18 None
TSLA Options Chain 409.00 Call 500.00 7/02 No 0.07 0.09 0.07 -0.03 -30.00% 536 4,516 0.89 0.00 10 58 None
BLDE Options Chain 4.73 Call 5.00 11/21 No 0.50 0.70 0.66 +0.07 +11.87% 532 8,043 0.81 0.51 10 32 None
SMCI Options Chain 31.68 Call 38.00 7/02 No 0.00 0.08 0.02 0.00 0.00% 532 3,487 1.48 0.00 10 46 None
SPCX Options Chain 152.77 Put 165.00 7/02 No 4.90 5.10 5.00 -0.70 -12.29% 522 2,134 0.90 -0.50 3 25 None
TLRY Options Chain 4.61 Call 5.00 7/02 No 0.01 0.02 0.01 -0.03 -75.00% 520 3,575 0.87 0.10 12 27 None
CCIR Options Chain 12.70 Call 12.50 9/19 No 2.05 2.30 2.28 +0.50 +28.09% 516 3,481 1.50 0.57 3 16 None
SOFI Options Chain 17.88 Put 18.00 7/02 No 0.36 0.38 0.39 +0.04 +11.43% 515 6,369 0.67 -0.41 12 50 None
SATS Options Chain 103.92 Call 170.00 12/18 No 2.90 3.50 3.40 -0.40 -10.53% 511 845 0.59 0.17 3 47 None
SATS Options Chain 103.92 Call 165.00 12/18 No 3.00 3.90 3.90 -0.60 -13.34% 506 508 0.58 0.19 3 47 None
TSLA Options Chain 409.00 Call 410.00 7/06 No 10.05 10.30 10.30 -0.75 -6.79% 500 1,522 0.42 0.56 10 58 None
UCBI Options Chain 27.83 Call 50.00 12/16 No 0.00 0.05 0.05 % 492 0 0.00 0.00 11 25 None
SPCX Options Chain 152.77 Put 160.00 7/02 No 2.75 2.80 2.80 -0.50 -15.16% 491 4,127 0.89 -0.35 3 25 None
SRM Options Chain 10.18 Call 17.50 7/18 No 0.15 0.20 0.17 +0.11 +183.34% 478 1,166 3 17 None
CLVS Options Chain 0.00 Call 0.50 1/06 No 0.00 0.01 0.01 0.00 0.00% 475 478 0.00 0.00 3 3 None
TSLA Options Chain 409.00 Call 420.00 7/10 No 9.25 9.45 9.44 -0.42 -4.26% 474 3,975 0.46 0.43 10 58 None
SRM Options Chain 10.18 Call 12.50 8/15 No 1.80 2.00 1.92 +1.47 +326.67% 467 583 3 17 None
TSM Options Chain 454.47 Call 500.00 7/10 No 2.90 3.10 3.05 +0.59 +23.99% 462 583 0.48 0.15 20 62
Dividend Stock List
WLAC Options Chain 18.83 Call 30.00 5/15 No 0.40 0.70 0.50 -0.25 -33.34% 460 143 2.77 0.08 3 14 None
SPCX Options Chain 152.77 Call 167.50 7/02 No 3.80 3.90 3.81 -0.19 -4.75% 451 2,447 0.90 0.42 3 25 None
CLBR Options Chain 17.00 Call 10.00 7/18 No 7.10 7.50 7.60 +0.40 +5.56% 448 4,295 6.08 0.94 3 18 None
SPCX Options Chain 152.77 Put 155.00 7/02 No 1.35 1.40 1.40 -0.30 -17.65% 444 7,916 0.87 -0.22 3 25 None
CCIR Options Chain 12.70 Call 10.00 9/19 No 1.70 3.60 3.50 +0.60 +20.69% 443 1,599 1.99 0.74 3 16 None
TSLA Options Chain 409.00 Call 415.00 7/10 No 11.30 11.50 11.93 +0.01 +0.09% 437 1,762 0.46 0.49 10 58 None
DM Options Chain 4.96 Call 5.00 5/16 No 0.10 0.15 0.15 +0.05 +50.00% 436 17,637 0.19 0.50 9 21 None
TSLA Options Chain 409.00 Put 420.00 7/01 No 11.00 11.30 10.65 -0.45 -4.06% 432 328 0.53 -0.68 10 58 None
TSLA Options Chain 409.00 Put 385.00 7/01 No 0.35 0.37 0.36 -0.18 -33.34% 432 2,951 0.62 -0.07 10 58 None
TSLA Options Chain 409.00 Call 395.00 7/01 No 17.35 17.90 17.80 -0.50 -2.74% 428 2,291 0.55 0.85 10 58 None
SRM Options Chain 10.18 Put 5.00 8/15 No 0.30 0.40 0.35 -0.35 -50.00% 426 810 3 17 None
TSLA Options Chain 409.00 Put 385.00 7/02 No 0.88 0.91 0.86 -0.24 -21.82% 424 5,187 0.61 -0.12 10 58 None
TSLA Options Chain 409.00 Call 440.00 7/17 No 6.50 6.65 6.75 -0.18 -2.60% 424 8,287 0.45 0.28 10 58 None
SPCX Options Chain 152.77 Call 162.50 7/02 No 6.00 6.30 6.10 0.00 0.00% 422 2,996 0.88 0.58 3 25 None
CCCX Options Chain 13.66 Call 16.00 2/20 No 0.49 0.67 0.61 -0.03 -4.69% 421 655 1.81 0.29 3 17 None
TSLA Options Chain 409.00 Call 450.00 7/17 No 4.55 4.70 4.68 -0.17 -3.51% 417 21,466 0.46 0.22 10 58 None
CLBR Options Chain 17.00 Call 12.50 7/18 No 4.90 5.70 5.40 +0.40 +8.00% 416 3,788 4.13 0.88 3 18 None
TSLA Options Chain 409.00 Put 387.50 7/01 No 0.47 0.48 0.44 -0.24 -35.30% 412 1,553 0.60 -0.09 10 58 None
SATS Options Chain 103.92 Call 115.00 7/10 No 1.05 3.60 2.40 -1.40 -36.85% 411 101 0.68 0.27 3 47 None
TSLA Options Chain 409.00 Call 395.00 7/02 No 18.80 19.15 19.35 -0.65 -3.25% 405 1,916 0.57 0.79 10 58 None
WLAC Options Chain 18.83 Call 25.00 6/18 No 1.65 2.65 2.05 +0.47 +29.75% 404 1,554 1.68 0.38 3 14 None
SHOT Options Chain 0.41 Call 1.00 11/21 No 0.05 0.10 0.05 -0.03 -37.50% 403 3,054 3.17 0.36 3 13 None
TGI Options Chain 26.01 Put 25.00 3/20 No 0.00 0.05 0.05 -0.20 -80.00% 400 5 0.06 -0.12 5 37 None
TSLA Options Chain 409.00 Put 380.00 7/08 No 1.98 2.05 1.92 -0.23 -10.70% 400 521 0.49 -0.15 10 58 None
UNCY Options Chain 7.59 Put 2.50 8/21 Yes 0.05 0.30 0.10 -0.10 -50.00% 400 62 2.52 -0.05 11 38 None
CCCM Options Chain 10.35 Call 12.50 9/19 No 0.05 0.15 0.10 -0.02 -16.67% 392 1,656 0.41 0.00 3 12 None
SRM Options Chain 10.18 Call 10.00 10/17 No 3.20 3.70 3.80 +2.44 +179.42% 387 86 3 17 None
CLBR Options Chain 17.00 Put 7.50 8/15 No 0.10 0.25 0.17 -0.03 -15.00% 382 4,378 1.89 -0.04 3 18 None
TSM Options Chain 454.47 Call 470.00 7/02 No 3.35 4.15 3.80 +0.15 +4.11% 378 5,702 0.54 0.27 20 62
Dividend Stock List
SMCI Options Chain 31.68 Put 28.00 7/02 No 0.77 0.89 0.85 -0.21 -19.82% 370 4,690 1.12 -0.46 10 46 None
TSLA Options Chain 409.00 Put 420.00 7/02 No 12.50 12.75 12.66 -0.22 -1.71% 369 1,858 0.56 -0.64 10 58 None
SATS Options Chain 103.92 Call 115.00 7/02 No 0.70 2.60 1.25 -1.34 -51.74% 369 889 0.69 0.22 3 47 None
T Options Chain 22.72 Call 22.00 7/02 No 0.08 0.10 0.09 -0.07 -43.75% 369 5,659 0.31 0.38 13 70 None
SOFI Options Chain 17.88 Call 19.00 7/02 No 0.11 0.12 0.11 -0.04 -26.67% 368 27,247 0.68 0.24 12 50 None
SNAP Options Chain 4.34 Put 4.00 7/10 No 0.02 0.03 0.02 -0.01 -33.34% 363 2,836 0.52 -0.14 8 29 None
CCIR Options Chain 12.70 Put 10.00 8/15 No 0.15 0.25 0.20 -0.10 -33.34% 358 4,450 3.85 -0.14 3 16 None
TSLA Options Chain 409.00 Put 375.00 7/02 No 0.36 0.38 0.37 -0.17 -31.49% 358 6,084 0.66 -0.07 10 58 None
TSLA Options Chain 409.00 Put 370.00 7/02 No 0.25 0.26 0.25 -0.15 -37.50% 358 5,892 0.69 -0.05 10 58 None
TSLA Options Chain 409.00 Put 382.50 7/01 No 0.27 0.29 0.28 -0.16 -36.37% 357 1,360 0.63 -0.06 10 58 None
SATS Options Chain 103.92 Call 130.00 6/26 No 0.00 0.05 0.05 -0.20 -80.00% 355 3,418 1.16 0.00 3 47 None
VMW Options Chain 142.48 Call 155.00 7/21 No 0.65 1.35 1.35 +0.25 +22.73% 351 8,584 0.31 0.20 7 33 None
TGI Options Chain 26.01 Call 25.00 8/15 No 0.95 1.05 1.05 -0.09 -7.90% 341 21 0.00 0.99 5 37 None
SOFI Options Chain 17.88 Call 19.50 7/02 No 0.05 0.06 0.05 -0.02 -28.58% 341 17,802 0.67 0.13 12 50 None
TE Options Chain 8.88 Call 9.00 7/02 No 0.40 0.50 0.55 +0.15 +37.50% 337 4,924 1.58 0.49 3 16 None
SPCX Options Chain 152.77 Put 162.50 7/02 No 3.70 3.90 3.80 -0.60 -13.64% 334 3,721 0.89 -0.42 3 25 None
TSLA Options Chain 409.00 Put 355.00 7/01 No 0.06 0.07 0.08 -0.02 -20.00% 332 1,007 0.89 0.00 10 58 None
SVC Options Chain 1.71 Call 2.00 8/21 Yes 0.00 0.75 0.12 +0.02 +20.00% 330 499 1.00 0.47 9 37 None
TSLA Options Chain 409.00 Put 412.50 7/01 No 6.25 6.35 5.97 -0.77 -11.43% 318 1,056 0.53 -0.50 10 58 None
TSLA Options Chain 409.00 Call 390.00 7/02 No 22.65 23.45 23.65 -0.34 -1.42% 315 3,660 0.58 0.84 10 58 None
TSLA Options Chain 409.00 Call 700.00 7/02 No 0.01 0.02 0.01 0.00 0.00% 313 192 1.86 0.00 10 58 None
TSLA Options Chain 409.00 Call 450.00 7/06 No 0.83 0.87 0.84 -0.22 -20.76% 313 874 0.46 0.11 10 58 None
WLAC Options Chain 18.83 Put 12.50 5/15 No 0.20 0.70 0.35 -0.35 -50.00% 308 330 2.72 -0.10 3 14 None
SPCX Options Chain 152.77 Call 160.00 7/02 No 7.50 7.80 7.56 +0.06 +0.80% 306 12,301 0.87 0.65 3 25 None
CLVS Options Chain 0.00 Call 0.50 1/19 No 0.03 0.04 0.05 +0.01 +25.00% 306 953 1.97 0.55 3 3 None
GSRT Options Chain 16.25 Call 15.00 11/21 No 3.70 4.00 3.80 +0.60 +18.75% 306 2,271 1.83 0.62 3 18 None
SMCI Options Chain 31.68 Call 32.00 7/02 No 0.12 0.15 0.12 -0.03 -20.00% 302 8,239 1.11 0.12 10 46 None
CCIR Options Chain 12.70 Put 7.50 9/19 No 0.30 0.40 0.35 0.00 0.00% 301 2,596 1.50 -0.11 3 16 None
TCRT Options Chain 2.07 Call 2.00 7/21 No 0.00 0.10 0.05 0.00 0.00% 300 3,269 1.59 0.21 6 16 None
GSRT Options Chain 16.25 Put 15.00 10/17 No 1.15 2.00 1.80 -1.20 -40.00% 300 286 2.11 -0.38 3 18 None
CCIR Options Chain 12.70 Call 15.00 9/19 No 1.50 1.60 1.50 +0.40 +36.37% 298 80 1.62 0.44 3 16 None
TENB Options Chain 33.42 Call 35.00 7/17 No 1.85 2.10 2.05 +0.90 +78.27% 297 1,934 0.60 0.38 5 41 None
SATS Options Chain 103.92 Call 115.00 1/15 No 12.50 15.40 14.00 -1.80 -11.40% 294 3,082 0.56 0.51 3 47 None
TSLA Options Chain 409.00 Call 420.00 7/06 No 5.70 5.90 6.05 -0.28 -4.43% 294 1,311 0.42 0.39 10 58 None
TSLA Options Chain 409.00 Call 435.00 7/02 No 1.29 1.32 1.32 -0.38 -22.36% 294 3,853 0.57 0.17 10 58 None
SATS Options Chain 103.92 Call 200.00 12/18 No 1.35 1.85 1.75 -0.25 -12.50% 293 770 0.61 0.09 3 47 None
SRM Options Chain 10.18 Call 15.00 7/18 No 0.25 0.30 0.30 +0.25 +500.00% 292 188 3 17 None
CCCX Options Chain 13.66 Call 14.00 2/20 No 1.00 1.30 1.30 +0.29 +28.72% 292 62 1.75 0.50 3 17 None
TSLA Options Chain 409.00 Put 392.50 7/02 No 1.74 1.79 1.71 -0.29 -14.50% 292 1,294 0.58 -0.19 10 58 None
SATS Options Chain 103.92 Call 85.00 1/15 No 26.80 28.70 27.70 -5.10 -15.55% 290 631 0.58 0.76 3 47 None
TSLA Options Chain 409.00 Put 380.00 7/02 No 0.56 0.58 0.55 -0.19 -25.68% 284 5,564 0.63 -0.09 10 58 None
CLBR Options Chain 17.00 Put 7.50 7/18 No 0.00 0.05 0.03 +0.01 +50.00% 284 2,490 0.00 -0.01 3 18 None
UNCY Options Chain 7.59 Put 7.50 7/17 No 3.20 3.40 3.35 +1.20 +55.82% 283 562 3.40 -0.35 11 38 None
TSLA Options Chain 409.00 Call 427.50 7/02 No 2.41 2.47 2.58 -0.42 -14.00% 281 1,454 0.56 0.25 10 58 None
TSLA Options Chain 409.00 Call 437.50 7/01 No 0.42 0.43 0.42 -0.20 -32.26% 281 424 0.57 0.09 10 58 None
TSLA Options Chain 409.00 Call 402.50 7/01 No 11.35 11.60 12.06 -0.34 -2.75% 281 1,336 0.53 0.73 10 58 None
CLBR Options Chain 17.00 Call 25.00 8/15 No 2.75 3.20 3.05 -0.17 -5.28% 280 1,137 2.54 0.44 3 18 None
SATS Options Chain 103.92 Call 135.00 7/17 No 0.75 1.20 0.82 -0.56 -40.58% 278 8,341 0.76 0.10 3 47 None
TSLA Options Chain 409.00 Call 460.00 7/01 No 0.09 0.10 0.09 -0.07 -43.75% 277 1,049 0.71 0.02 10 58 None
TSLA Options Chain 409.00 Call 417.50 7/02 No 5.20 5.35 5.27 -0.87 -14.17% 277 1,490 0.55 0.41 10 58 None
UCAR Options Chain 0.25 Call 0.50 12/29 No 0.00 0.05 0.05 -0.05 -50.00% 277 111 5.22 0.22 3 13 None
JNPR Options Chain 39.95 Put 40.00 12/18 No 0.05 0.10 0.10 0.00 0.00% 275 47 0.01 -0.37 12 47 None
WLAC Options Chain 18.83 Put 15.00 5/15 No 0.60 1.25 0.90 +0.15 +20.00% 274 1,072 2.48 -0.22 3 14 None
UBER Options Chain 75.34 Put 75.00 7/02 No 1.53 1.62 1.53 +0.53 +53.00% 270 2,578 0.45 -0.43 10 63 None
SATS Options Chain 103.92 Put 75.00 9/18 No 1.40 2.60 2.10 +0.28 +15.39% 269 391 0.63 -0.12 3 47 None
TE Options Chain 8.88 Call 9.50 7/02 No 0.20 0.30 0.29 +0.03 +11.54% 268 3,363 1.59 0.34 3 16 None
SNXX Options Chain 34.79 Call 70.00 7/17 No 0.65 1.50 0.80 +0.20 +33.34% 268 692 2.04 0.10 3 20 None
SPCX Options Chain 152.77 Call 175.00 7/02 No 1.75 1.80 1.80 -0.20 -10.00% 260 7,247 0.95 0.24 3 25 None
TOST Options Chain 28.18 Call 28.00 7/10 No 0.78 1.34 0.90 -0.07 -7.22% 259 224 0.49 0.53 13 46 None
CLBR Options Chain 17.00 Call 20.00 10/17 No 5.00 5.90 5.20 -0.30 -5.46% 259 2,824 1.77 0.61 3 18 None
TSLA Options Chain 409.00 Call 405.00 7/17 No 19.95 20.20 20.47 -0.27 -1.31% 256 3,486 0.45 0.60 10 58 None
SATS Options Chain 103.92 Call 200.00 8/21 No 0.25 0.40 0.30 -0.20 -40.00% 256 1,686 0.78 0.02 3 47 None
SATS Options Chain 103.92 Call 120.00 6/26 No 0.00 0.25 0.20 -0.45 -69.24% 253 799 1.08 0.04 3 47 None
SATS Options Chain 103.92 Call 175.00 12/18 No 2.40 3.60 3.20 -0.40 -11.12% 251 3,508 0.60 0.15 3 47 None
TSLA Options Chain 409.00 Put 355.00 7/06 No 0.23 0.25 0.28 -0.06 -17.65% 251 378 0.57 -0.03 10 58 None
UNCY Options Chain 7.59 Call 12.50 7/17 No 0.00 0.05 0.05 -0.93 -94.90% 251 7,450 3.09 0.34 11 38 None
TSLA Options Chain 409.00 Call 410.00 7/17 No 17.25 17.50 17.55 -0.45 -2.50% 250 9,166 0.45 0.55 10 58 None
TE Options Chain 8.88 Call 10.00 7/02 No 0.10 0.20 0.10 -0.05 -33.34% 250 7,277 1.67 0.22 3 16 None
TBBK Options Chain 62.27 Call 25.00 1/20 No 2.75 3.60 3.50 % 250 0 0.53 0.81 8 51 None
TBBK Options Chain 62.27 Call 25.00 12/16 No 1.65 2.75 3.10 -1.30 -29.55% 250 251 1.89 0.89 8 51 None
TSLA Options Chain 409.00 Put 410.00 7/10 No 11.70 11.85 11.60 -0.28 -2.36% 248 1,376 0.46 -0.45 10 58 None
TSLA Options Chain 409.00 Put 357.50 7/01 No 0.04 0.08 0.08 -0.02 -20.00% 246 495 0.86 -0.01 10 58 None
GSRT Options Chain 16.25 Call 12.50 10/17 No 3.80 4.00 3.90 +0.90 +30.00% 244 4,291 2.36 0.79 3 18 None
SMCI Options Chain 31.68 Call 30.00 7/02 No 0.44 0.52 0.46 0.00 0.00% 242 4,181 1.10 0.28 10 46 None
CCIR Options Chain 12.70 Call 17.50 9/19 No 1.05 1.35 1.16 % 240 0 1.75 0.34 3 16 None
SATS Options Chain 103.92 Call 150.00 7/17 No 0.30 1.10 0.30 -0.32 -51.62% 237 17,441 0.81 0.04 3 47 None
SATS Options Chain 103.92 Call 130.00 9/18 No 4.40 5.20 4.60 -1.30 -22.04% 236 3,292 0.61 0.29 3 47 None
TSLA Options Chain 409.00 Call 435.00 7/10 No 4.80 4.90 4.95 -0.25 -4.81% 236 2,112 0.46 0.27 10 58 None
CLBR Options Chain 17.00 Call 10.00 8/15 No 7.50 8.20 8.20 +0.32 +4.07% 236 1,206 0.00 0.90 3 18 None
SATS Options Chain 103.92 Call 110.00 7/17 No 4.00 5.30 4.10 -2.00 -32.79% 235 2,844 0.65 0.40 3 47 None
ICFI Options Chain 64.54 Call 105.00 1/20 No 2.00 2.55 2.05 -0.95 -31.67% 235 74 0.19 0.49 9 44 None
TSLA Options Chain 409.00 Call 422.50 7/02 No 3.60 3.70 3.64 -0.61 -14.36% 234 2,047 0.56 0.32 10 58 None
TSLA Options Chain 409.00 Call 432.50 7/02 No 1.58 1.63 1.69 -0.38 -18.36% 233 2,707 0.56 0.19 10 58 None
SMCI Options Chain 31.68 Put 25.00 7/02 No 0.18 0.24 0.20 -0.08 -28.58% 231 5,109 1.34 -0.15 10 46 None
TSLA Options Chain 409.00 Put 400.00 7/10 No 7.50 7.65 7.50 -0.20 -2.60% 230 2,503 0.47 -0.33 10 58 None
CCCX Options Chain 13.66 Call 10.00 4/17 No 4.40 5.10 4.60 -0.43 -8.55% 228 2,565 1.19 0.82 3 17 None
TSLA Options Chain 409.00 Call 410.00 7/10 No 13.65 14.00 13.95 -0.49 -3.40% 227 22,091 0.46 0.55 10 58 None
TSLA Options Chain 409.00 Call 460.00 7/02 No 0.26 0.27 0.24 -0.13 -35.14% 227 2,802 0.67 0.04 10 58 None
TSLA Options Chain 409.00 Put 385.00 7/10 No 3.55 3.65 3.63 -0.12 -3.20% 225 1,561 0.48 -0.19 10 58 None
SMCI Options Chain 31.68 Put 20.00 7/02 No 0.01 0.02 0.02 -0.01 -33.34% 225 4,678 1.94 -0.01 10 46 None
WLAC Options Chain 18.83 Call 22.50 5/15 No 1.15 1.70 1.30 +0.05 +4.00% 225 3,278 2.63 0.34 3 14 None
TSLA Options Chain 409.00 Put 410.00 7/17 No 14.90 15.10 14.75 -0.22 -1.47% 224 5,923 0.45 -0.45 10 58 None
CCCX Options Chain 13.66 Put 11.00 2/20 No 0.18 0.44 0.25 -0.18 -41.86% 223 123 1.73 -0.11 3 17 None
SATS Options Chain 103.92 Call 114.00 7/24 No 2.50 6.50 4.30 -5.40 -55.67% 222 5 0.66 0.35 3 47 None
SATS Options Chain 103.92 Call 99.00 7/17 No 8.10 10.50 9.80 % 221 0 0.62 0.64 3 47 None
WLAC Options Chain 18.83 Call 17.50 6/18 No 3.50 5.00 4.20 -0.20 -4.55% 221 783 1.61 0.63 3 14 None
SATS Options Chain 103.92 Call 106.00 7/10 No 4.20 5.80 4.39 -2.11 -32.47% 218 23 0.66 0.47 3 47 None
SOFI Options Chain 17.88 Put 17.50 7/02 No 0.18 0.19 0.20 +0.02 +11.12% 216 8,362 0.69 -0.26 12 50 None
TSLA Options Chain 409.00 Call 380.00 7/01 No 31.40 32.00 32.59 -0.11 -0.34% 214 2,619 0.59 0.95 10 58 None
CCCX Options Chain 13.66 Call 20.00 3/20 No 0.55 0.90 0.75 0.00 0.00% 213 1,598 1.38 0.26 3 17 None
NETX Options Chain 15.62 Call 16.00 6/18 No 0.25 0.65 0.30 -0.10 -25.00% 210 180 0.15 0.46 3 8 None
VMW Options Chain 142.48 Call 150.00 7/21 No 1.60 3.10 2.45 +0.55 +28.95% 208 840 0.35 0.34 7 33 None
GSRT Options Chain 16.25 Call 20.00 12/19 No 2.60 3.50 3.20 +0.60 +23.08% 207 439 1.71 0.49 3 18 None
SPCX Options Chain 152.77 Call 200.00 7/02 No 0.25 0.30 0.28 -0.12 -30.00% 204 8,262 1.27 0.07 3 25 None
TSLA Options Chain 409.00 Put 285.00 7/02 No 0.01 0.28 0.03 0.00 0.00% 203 2,125 1.52 0.00 10 58 None
TSLA Options Chain 409.00 Call 425.00 7/17 No 10.85 11.05 11.20 -0.07 -0.63% 202 4,282 0.45 0.41 10 58 None
JNPR Options Chain 39.95 Call 40.00 12/18 No 0.00 0.05 0.05 0.00 0.00% 202 1,896 0.00 0.63 12 47 None
TSLA Options Chain 409.00 Put 370.00 7/01 No 0.10 0.11 0.10 -0.08 -44.45% 201 3,245 0.73 -0.02 10 58 None
GSRT Options Chain 16.25 Call 25.00 10/17 No 0.55 0.75 0.65 +0.15 +30.00% 201 43 2.99 0.19 3 18 None
TCDA Options Chain 0.00 Call 0.50 3/17 No 0.00 0.05 0.05 0.00 0.00% 200 7 5.94 0.00 3 3 None
SRM Options Chain 10.18 Call 17.50 8/15 No 0.90 1.30 1.00 +0.95 +1,900.00% 200 95 3 17 None
SATS Options Chain 103.92 Call 87.00 7/02 No 15.40 18.50 16.13 % 200 0 1.21 0.94 3 47 None
SATS Options Chain 103.92 Call 88.00 7/02 No 14.60 17.50 15.14 % 200 0 1.16 0.93 3 47 None
TSCO Options Chain 31.28 Call 31.00 7/02 No 0.35 0.80 0.50 -0.22 -30.56% 200 1,135 0.58 0.57 6 48 None
DM Options Chain 4.96 Call 5.00 11/21 No 0.15 0.20 0.15 0.00 0.00% 199 1,225 0.06 0.70 9 21 None
SPCX Options Chain 152.77 Call 180.00 7/10 No 3.50 3.70 3.60 -0.27 -6.98% 199 20,046 0.82 0.28 3 25 None
SPCX Options Chain 152.77 Call 200.00 7/10 No 1.35 1.45 1.41 -0.17 -10.76% 195 14,722 0.93 0.11 3 25 None
VCXA Options Chain 9.15 Put 2.50 12/15 No 0.15 0.25 0.15 +0.10 +200.00% 195 72 0.00 0.00 4 13 None
TSLA Options Chain 409.00 Call 390.00 7/01 No 21.85 22.45 22.89 -0.38 -1.64% 193 3,738 0.57 0.90 10 58 None
SATS Options Chain 103.92 Call 130.00 7/17 No 1.05 1.35 1.15 -0.85 -42.50% 193 14,898 0.72 0.13 3 47 None
CCCX Options Chain 13.66 Put 13.00 2/20 No 0.55 1.10 0.90 -0.20 -18.19% 193 430 1.49 -0.37 3 17 None
TSLA Options Chain 409.00 Put 325.00 7/01 No 0.02 0.06 0.04 +0.01 +33.34% 191 979 1.21 0.00 10 58 None
UBER Options Chain 75.34 Call 79.00 7/02 No 0.09 0.11 0.10 -0.09 -47.37% 191 1,498 0.45 0.14 10 63 None
SHOT Options Chain 0.41 Call 0.50 5/15 No 0.20 0.25 0.21 -0.04 -16.00% 189 3,628 2.27 0.80 3 13 None
TSLA Options Chain 409.00 Call 402.50 7/02 No 13.20 13.45 12.55 -1.57 -11.12% 188 3,839 0.56 0.69 10 58 None
SLS Options Chain 12.23 Call 15.00 7/02 No 1.15 1.70 1.45 -0.39 -21.20% 188 1,882 2.62 0.59 9 34 None
SOFI Options Chain 17.88 Call 18.00 7/02 No 0.43 0.47 0.44 -0.11 -20.00% 185 15,441 0.67 0.59 12 50 None
TSLA Options Chain 409.00 Put 410.00 7/06 No 8.20 8.45 8.00 -0.60 -6.98% 184 420 0.43 -0.44 10 58 None
SATS Options Chain 103.92 Put 102.00 6/26 No 2.00 3.30 2.77 +0.92 +49.73% 182 30 0.92 -0.40 3 47 None
CLBR Options Chain 17.00 Call 12.50 10/17 No 6.00 9.10 7.50 +0.10 +1.36% 181 690 1.64 0.79 3 18 None
TSLA Options Chain 409.00 Call 440.00 7/06 No 1.56 1.61 1.67 -0.22 -11.64% 180 596 0.44 0.17 10 58 None
UBER Options Chain 75.34 Put 74.00 7/02 No 1.00 1.07 1.01 +0.37 +57.82% 178 2,880 0.48 -0.31 10 63 None
WNS Options Chain 76.48 Put 75.00 12/18 No 0.00 0.10 0.05 0.00 0.00% 178 743 0.03 -0.24 8 39 None
SOFI Options Chain 17.88 Call 18.50 7/10 No 0.50 0.53 0.53 -0.06 -10.17% 177 4,416 0.57 0.46 12 50 None
TSLA Options Chain 409.00 Call 455.00 7/10 No 1.89 1.97 1.79 -0.38 -17.52% 175 1,034 0.48 0.14 10 58 None
CLBR Options Chain 17.00 Put 17.50 7/18 No 2.05 3.20 2.70 -0.38 -12.34% 175 2,285 3.98 -0.45 3 18 None
TSLA Options Chain 409.00 Put 390.00 7/10 No 4.60 4.75 4.66 -0.20 -4.12% 174 1,301 0.47 -0.23 10 58 None
CCCX Options Chain 13.66 Call 12.50 4/17 No 3.05 3.80 3.25 +0.55 +20.37% 171 1,171 1.25 0.68 3 17 None
SNDK Options Chain 2,061.71 Call 2,300.00 7/02 No 24.20 26.30 26.00 +6.00 +30.00% 170 1,927 1.26 0.17 3 22 None
SPCX Options Chain 152.77 Call 300.00 7/02 No 0.00 0.05 0.05 0.00 0.00% 169 113,776 2.53 0.00 3 25 None
TSLA Options Chain 409.00 Call 430.00 7/17 No 9.20 9.35 9.40 -0.17 -1.78% 169 25,972 0.45 0.36 10 58 None
TSLA Options Chain 409.00 Call 425.00 7/10 No 7.45 7.65 7.55 -0.57 -7.02% 168 3,382 0.46 0.37 10 58 None
TSLA Options Chain 409.00 Call 407.50 7/17 No 18.55 18.80 19.20 -0.10 -0.52% 163 712 0.45 0.58 10 58 None
TSLA Options Chain 409.00 Put 355.00 7/02 No 0.11 0.13 0.13 -0.07 -35.00% 162 2,594 0.80 -0.01 10 58 None
TSLA Options Chain 409.00 Put 350.00 7/02 No 0.09 0.11 0.10 -0.08 -44.45% 161 2,792 0.85 -0.01 10 58 None
ASPS Options Chain 7.35 Call 5.00 7/21 No 0.40 0.70 0.50 +0.45 +900.00% 161 637 3.43 0.90 14 26 None
SPCX Options Chain 152.77 Call 165.00 7/10 No 8.00 8.60 8.39 -0.05 -0.60% 160 3,398 0.77 0.52 3 25 None
TSLA Options Chain 409.00 Call 437.50 7/02 No 1.05 1.08 1.07 -0.33 -23.58% 160 2,236 0.57 0.15 10 58 None
UNCY Options Chain 7.59 Call 7.50 8/21 Yes 0.15 0.35 0.30 -2.50 -89.29% 160 729 2.32 0.67 11 38 None
CLBR Options Chain 17.00 Call 22.50 8/15 No 3.00 3.80 3.40 -0.20 -5.56% 159 740 2.48 0.49 3 18 None
SNOW Options Chain 227.06 Call 252.50 7/10 No 7.20 9.70 9.35 +0.10 +1.09% 159 19 0.57 0.51 3 53 None
DVS Options Chain 2.74 Put 5.00 4/17 No 2.15 2.35 2.15 +0.02 +0.94% 159 1,965 2.11 -0.99 9 15 None
SATS Options Chain 103.92 Call 115.00 7/17 No 2.65 3.60 2.97 -1.53 -34.00% 157 2,696 0.66 0.31 3 47 None
SPCX Options Chain 152.77 Call 172.50 7/02 No 2.25 2.35 2.25 -0.25 -10.00% 157 2,502 0.93 0.29 3 25 None
TSLA Options Chain 409.00 Put 402.50 7/02 No 4.00 4.10 3.85 -0.58 -13.10% 157 854 0.57 -0.31 10 58 None
TSLA Options Chain 409.00 Put 370.00 7/06 No 0.51 0.54 0.52 -0.14 -21.22% 157 770 0.50 -0.07 10 58 None
GSRT Options Chain 16.25 Put 12.50 10/17 No 0.80 0.95 0.80 -0.30 -27.28% 152 588 2.44 -0.21 3 18 None
TSLA Options Chain 409.00 Call 480.00 7/17 No 1.65 1.69 1.67 -0.12 -6.71% 151 9,030 0.49 0.08 10 58 None
TSLA Options Chain 409.00 Put 372.50 7/01 No 0.12 0.13 0.13 -0.08 -38.10% 151 1,633 0.72 -0.03 10 58 None
SIX Options Chain 32.00 Call 25.00 9/20 No 7.20 8.50 7.50 -1.50 -16.67% 151 5,013 0.60 0.94 3 35 None
TSLA Options Chain 409.00 Put 400.00 7/06 No 4.45 4.60 4.29 -0.36 -7.75% 150 1,096 0.43 -0.29 10 58 None
GSRT Options Chain 16.25 Put 10.00 11/21 No 0.65 1.00 0.90 -0.20 -18.19% 150 516 1.58 -0.15 3 18 None
SHOT Options Chain 0.41 Put 0.50 10/17 No 0.15 0.20 0.15 0.00 0.00% 150 505 4.08 -0.54 3 13 None
SATS Options Chain 103.92 Call 70.00 10/16 No 34.00 37.30 37.20 -14.80 -28.47% 150 6 0.50 0.91 3 47 None
SATS Options Chain 103.92 Put 85.00 12/17 No 13.00 17.50 15.30 +2.30 +17.70% 150 361 0.57 -0.24 3 47 None
SATS Options Chain 103.92 Put 70.00 12/17 No 7.00 11.30 9.20 -1.70 -15.60% 150 394 0.58 -0.16 3 47 None
SRM Options Chain 10.18 Call 15.00 10/17 No 2.25 2.90 2.85 +2.15 +307.15% 145 86 3 17 None
GSRT Options Chain 16.25 Call 25.00 3/20 No 3.50 4.20 3.90 +0.60 +18.19% 145 19 1.65 0.49 3 18 None
SMCI Options Chain 31.68 Call 28.50 7/02 No 1.03 1.09 1.01 +0.02 +2.02% 145 964 1.11 0.47 10 46 None
TSLA Options Chain 409.00 Call 467.50 7/01 No 0.06 0.08 0.07 -0.03 -30.00% 144 242 0.76 0.01 10 58 None
SATS Options Chain 103.92 Call 84.00 7/02 No 18.30 21.30 18.74 % 144 0 1.26 0.97 3 47 None
SATS Options Chain 103.92 Put 110.00 8/21 No 13.70 14.30 14.65 +1.35 +10.15% 142 1,893 0.65 -0.52 3 47 None
TSLA Options Chain 409.00 Put 405.00 7/10 No 9.45 9.65 9.38 -0.12 -1.27% 142 1,806 0.46 -0.39 10 58 None
BLDE Options Chain 4.73 Call 5.00 9/19 No 0.15 0.30 0.25 +0.09 +56.25% 142 1,108 0.73 0.37 10 32 None
TSLA Options Chain 409.00 Put 375.00 7/01 No 0.14 0.15 0.15 -0.11 -42.31% 141 2,306 0.69 -0.03 10 58 None
CLVS Options Chain 0.00 Call 0.50 1/13 No 0.00 0.01 0.01 -0.01 -50.00% 140 472 5.37 0.00 3 3 None
SRM Options Chain 10.18 Call 2.50 7/18 No 7.40 8.30 7.60 +2.10 +38.19% 139 1 3 17 None
TSLA Options Chain 409.00 Call 407.50 7/06 No 11.40 11.70 11.55 -0.55 -4.55% 139 281 0.42 0.60 10 58 None
TSLA Options Chain 409.00 Call 500.00 7/17 No 0.94 0.97 0.96 -0.06 -5.89% 139 24,012 0.51 0.04 10 58 None
UAMY Options Chain 6.94 Call 7.50 7/10 No 0.25 0.40 0.30 +0.02 +7.15% 139 434 0.96 0.36 7 30 None
TSLA Options Chain 409.00 Put 380.00 7/06 No 1.05 1.10 1.07 -0.17 -13.71% 138 1,159 0.47 -0.12 10 58 None
TSLA Options Chain 409.00 Put 412.50 7/02 No 8.05 8.25 7.85 -0.67 -7.87% 138 628 0.56 -0.49 10 58 None
CCCX Options Chain 13.66 Call 20.00 2/20 No 0.20 0.26 0.34 +0.14 +70.00% 138 4,807 2.16 0.08 3 17 None
CCCX Options Chain 13.66 Call 17.50 2/20 No 0.33 0.50 0.35 0.00 0.00% 137 572 1.97 0.19 3 17 None
TSLA Options Chain 409.00 Call 447.50 7/01 No 0.19 0.21 0.20 -0.12 -37.50% 137 324 0.63 0.05 10 58 None
TSLA Options Chain 409.00 Put 380.00 7/17 No 4.75 4.90 4.69 -0.16 -3.30% 136 7,530 0.47 -0.19 10 58 None
SLS Options Chain 12.23 Call 15.50 7/02 No 0.95 1.90 1.26 -0.34 -21.25% 135 706 3.13 0.54 9 34 None
VCXA Options Chain 9.15 Call 20.00 12/15 No 0.20 0.30 0.20 -0.40 -66.67% 135 69 3.91 0.18 4 13 None
CLBR Options Chain 17.00 Call 15.00 10/17 No 5.80 6.70 6.40 -0.11 -1.69% 134 1,488 1.58 0.72 3 18 None
CCCX Options Chain 13.66 Call 15.00 2/27 No 1.01 1.34 1.35 +0.30 +28.58% 134 13 1.66 0.41 3 17 None
SRM Options Chain 10.18 Put 5.00 1/16 No 1.80 2.35 2.00 -0.14 -6.55% 134 244 3 17 None
SATS Options Chain 103.92 Call 105.00 8/21 No 10.50 11.00 10.00 -3.00 -23.08% 134 345 0.65 0.55 3 47 None
SATS Options Chain 103.92 Call 140.00 7/17 No 0.50 1.00 0.62 -0.28 -31.12% 134 12,586 0.76 0.07 3 47 None
BLDE Options Chain 4.73 Call 5.00 2/20 No 0.70 1.00 0.90 +0.05 +5.89% 132 1,920 0.75 0.55 10 32 None
DM Options Chain 4.96 Call 5.00 8/15 No 0.10 0.20 0.15 0.00 0.00% 132 3,497 0.09 0.62 9 21 None
TSLA Options Chain 409.00 Put 377.50 7/01 No 0.17 0.18 0.18 -0.12 -40.00% 132 1,654 0.67 -0.04 10 58 None
TSM Options Chain 454.47 Call 467.50 7/02 No 4.00 5.10 4.50 +0.25 +5.89% 131 359 0.54 0.31 20 62
Dividend Stock List
SATS Options Chain 103.92 Call 125.00 9/18 No 5.60 6.30 5.90 -0.80 -11.94% 131 3,653 0.62 0.34 3 47 None
IFRX Options Chain 1.92 Call 2.50 12/16 No 0.00 0.40 0.17 -0.05 -22.73% 131 80 0.00 0.07 9 25 None
SPCX Options Chain 152.77 Call 185.00 7/02 No 0.65 0.75 0.75 -0.10 -11.77% 131 3,485 1.05 0.14 3 25 None
GSRT Options Chain 16.25 Call 15.00 3/20 No 5.20 6.10 5.00 -0.36 -6.72% 131 400 1.49 0.69 3 18 None
CCCX Options Chain 13.66 Call 13.50 2/20 No 0.98 1.50 1.36 -0.04 -2.86% 130 236 1.57 0.56 3 17 None
SHOT Options Chain 0.41 Call 1.00 10/17 No 0.00 0.05 0.03 -0.02 -40.00% 130 1,469 6.72 0.10 3 13 None
TE Options Chain 8.88 Call 10.00 7/10 No 0.40 0.50 0.50 +0.03 +6.39% 130 1,962 1.40 0.36 3 16 None
SIX Options Chain 32.00 Put 32.50 7/19 No 0.95 2.55 1.40 +0.78 +125.81% 130 40 0.52 -0.61 3 35 None
TSLA Options Chain 409.00 Put 380.00 7/10 No 2.75 2.83 2.79 -0.08 -2.79% 129 2,048 0.49 -0.16 10 58 None
SPCX Options Chain 152.77 Put 135.00 7/02 No 0.05 0.10 0.06 -0.05 -45.46% 129 10,355 1.09 -0.02 3 25 None
SOFI Options Chain 17.88 Call 19.00 7/10 No 0.33 0.36 0.35 -0.06 -14.64% 129 9,276 0.57 0.35 12 50 None
SOUN Options Chain 6.40 Put 6.00 7/02 No 0.03 0.10 0.05 0.00 0.00% 129 1,581 0.82 -0.18 3 16 None
TSLA Options Chain 409.00 Call 445.00 7/01 No 0.22 0.24 0.25 -0.14 -35.90% 126 1,367 0.62 0.06 10 58 None
TE Options Chain 8.88 Call 11.50 7/10 No 0.15 0.25 0.25 +0.05 +25.00% 125 1,348 1.43 0.18 3 16 None
SMCI Options Chain 31.68 Put 19.00 7/02 No 0.00 0.01 0.01 0.00 0.00% 124 205 1.90 0.00 10 46 None
SATS Options Chain 103.92 Put 95.00 6/26 No 0.15 0.85 0.75 +0.18 +31.58% 124 393 0.84 -0.10 3 47 None
CCCX Options Chain 13.66 Put 20.00 2/20 No 6.05 6.80 6.42 -0.83 -11.45% 124 207 2.66 -0.92 3 17 None
GSRT Options Chain 16.25 Call 12.50 3/20 No 5.50 6.90 6.50 +1.00 +18.19% 124 642 1.35 0.75 3 18 None
SATS Options Chain 103.92 Put 97.00 6/26 No 0.50 1.20 1.04 +0.14 +15.56% 123 117 0.85 -0.17 3 47 None
SATS Options Chain 103.92 Put 100.00 8/21 No 8.30 9.10 8.70 +0.60 +7.41% 123 2,042 0.67 -0.38 3 47 None
SNOW Options Chain 227.06 Call 245.00 7/10 No 11.65 13.45 12.40 -1.97 -13.71% 123 463 0.57 0.62 3 53 None
TSLA Options Chain 409.00 Put 397.50 7/02 No 2.67 2.72 2.55 -0.48 -15.85% 123 1,413 0.57 -0.24 10 58 None
TSLA Options Chain 409.00 Put 405.00 7/06 No 6.10 6.30 6.27 -0.13 -2.04% 123 681 0.43 -0.36 10 58 None
UMAC Options Chain 19.23 Call 22.00 7/02 No 0.30 0.60 0.40 +0.30 +300.00% 123 60 1.31 0.09 3 18 None
TSLA Options Chain 409.00 Call 465.00 7/01 No 0.07 0.09 0.08 -0.04 -33.34% 122 533 0.74 0.02 10 58 None
DM Options Chain 4.96 Put 5.00 5/16 No 0.05 0.50 0.20 -0.04 -16.67% 122 407 0.17 -0.50 9 21 None
SPCX Options Chain 152.77 Call 185.00 7/10 No 2.70 2.85 2.80 -0.30 -9.68% 122 1,302 0.84 0.23 3 25 None
SPCX Options Chain 152.77 Put 152.50 7/02 No 0.90 0.95 0.92 -0.23 -20.00% 122 6,449 0.88 -0.17 3 25 None
SPCX Options Chain 152.77 Put 157.50 7/02 No 1.95 2.00 2.05 -0.37 -15.29% 121 2,857 0.88 -0.28 3 25 None
SMCI Options Chain 31.68 Call 31.50 7/10 No 0.57 0.72 0.63 +0.03 +5.00% 120 283 0.88 0.27 10 46 None
SATS Options Chain 103.92 Call 100.00 9/18 No 13.10 15.30 13.82 -1.78 -11.41% 120 830 0.60 0.62 3 47 None
SRM Options Chain 10.18 Call 7.50 10/17 No 3.90 4.80 4.20 +2.43 +137.29% 120 243 3 17 None
TSLA Options Chain 409.00 Put 415.00 7/02 No 9.45 9.60 9.19 -0.56 -5.75% 120 1,558 0.56 -0.54 10 58 None
UAMY Options Chain 6.94 Call 7.50 7/02 No 0.05 0.15 0.10 +0.02 +25.00% 120 1,176 1.01 0.24 7 30 None
TSLA Options Chain 409.00 Call 450.00 7/10 No 2.40 2.46 2.48 -0.16 -6.07% 120 4,838 0.47 0.16 10 58 None
TSLA Options Chain 409.00 Call 430.00 7/06 No 3.05 3.15 3.19 -0.41 -11.39% 120 1,623 0.43 0.25 10 58 None
TSLA Options Chain 409.00 Put 360.00 7/01 No 0.06 0.08 0.08 -0.05 -38.47% 119 1,788 0.84 -0.01 10 58 None
SATS Options Chain 103.92 Call 101.00 6/26 No 3.50 5.50 4.00 -2.40 -37.50% 119 2 0.78 0.65 3 47 None
SATS Options Chain 103.92 Call 102.00 7/10 No 6.20 7.80 6.40 -2.40 -27.28% 119 295 0.68 0.58 3 47 None
SPCX Options Chain 152.77 Put 165.00 7/10 No 7.90 8.80 9.20 +0.03 +0.33% 119 786 0.77 -0.48 3 25 None
TSLA Options Chain 409.00 Put 377.50 7/02 No 0.45 0.47 0.43 -0.21 -32.82% 118 2,188 0.64 -0.08 10 58 None
TE Options Chain 8.88 Put 9.00 7/02 No 0.45 0.60 0.50 -0.08 -13.80% 117 1,341 1.50 -0.51 3 16 None
SKLZ Options Chain 8.84 Put 7.00 8/21 No 2.55 2.80 2.40 % 117 0 0.78 -0.62 11 21 None
SATS Options Chain 103.92 Call 115.00 9/18 No 8.30 8.90 8.33 -2.57 -23.58% 117 1,861 0.61 0.44 3 47 None
SATS Options Chain 103.92 Call 130.00 1/15 No 8.90 11.10 10.30 -1.30 -11.21% 117 2,802 0.57 0.40 3 47 None
GSRT Options Chain 16.25 Put 12.50 12/19 No 2.45 2.70 2.60 -0.92 -26.14% 116 7 1.55 -0.29 3 18 None
SATS Options Chain 103.92 Put 105.00 8/21 No 10.80 11.30 12.00 +2.25 +23.08% 114 2,669 0.65 -0.45 3 47 None
TSLA Options Chain 409.00 Call 430.00 7/10 No 6.00 6.15 6.30 -0.17 -2.63% 114 3,292 0.46 0.31 10 58 None
UNCY Options Chain 7.59 Call 10.00 7/17 No 0.00 0.05 0.05 -1.43 -96.63% 114 2,041 3.21 0.48 11 38 None
TSLA Options Chain 409.00 Put 255.00 7/02 No 0.02 0.10 0.03 0.00 0.00% 113 1,705 1.81 0.00 10 58 None
SATS Options Chain 103.92 Call 105.00 6/26 No 1.70 3.30 2.30 -2.46 -51.69% 113 190 0.80 0.45 3 47 None
SPCX Options Chain 152.77 Call 177.50 7/02 No 1.35 1.45 1.40 -0.21 -13.05% 113 2,004 0.97 0.20 3 25 None
SNDK Options Chain 2,061.71 Call 2,500.00 7/02 No 4.50 5.50 5.30 +0.93 +21.29% 113 3,041 1.25 0.05 3 22 None
TSLA Options Chain 409.00 Put 417.50 7/01 No 9.25 9.45 8.88 -0.62 -6.53% 112 183 0.53 -0.62 10 58 None
SATS Options Chain 103.92 Call 115.00 10/16 No 9.10 10.60 10.26 -1.14 -10.00% 111 251 0.60 0.45 3 47 None
SRM Options Chain 10.18 Put 10.00 1/16 No 5.40 6.50 6.00 -0.50 -7.70% 110 6 3 17 None
SOUN Options Chain 6.40 Call 7.00 7/02 No 0.02 0.03 0.02 -0.01 -33.34% 110 7,995 0.88 0.15 3 16 None
WRLD Options Chain 213.77 Put 120.00 1/19 No 3.50 7.90 7.90 % 110 0 2.51 -0.44 8 54 None
UBER Options Chain 75.34 Call 76.00 7/02 No 0.44 0.50 0.45 -0.53 -54.09% 109 3,217 0.44 0.44 10 63 None
JNPR Options Chain 39.95 Call 40.00 1/16 No 0.00 0.05 0.01 -0.04 -80.00% 109 2,500 0.00 0.56 12 47 None
SHOT Options Chain 0.41 Call 0.50 2/20 No 0.15 0.20 0.20 0.00 0.00% 109 6,646 2.27 0.72 3 13 None
CCCX Options Chain 13.66 Call 25.00 2/20 No 0.06 0.14 0.10 +0.02 +25.00% 109 3,207 2.40 0.01 3 17 None
UBER Options Chain 75.34 Call 77.00 7/02 No 0.25 0.31 0.25 -0.35 -58.34% 108 5,738 0.44 0.32 10 63 None
TSLA Options Chain 409.00 Put 360.00 7/10 No 0.96 0.99 0.99 -0.10 -9.18% 108 1,305 0.53 -0.08 10 58 None
TSLA Options Chain 409.00 Call 412.50 7/06 No 8.75 8.95 8.92 -0.83 -8.52% 108 325 0.42 0.51 10 58 None
TSLA Options Chain 409.00 Put 347.50 7/01 No 0.01 0.08 0.05 -0.02 -28.58% 107 624 0.95 0.00 10 58 None
TE Options Chain 8.88 Put 9.50 7/02 No 0.65 0.95 0.75 -0.15 -16.67% 107 556 1.57 -0.66 3 16 None
CCCX Options Chain 13.66 Call 17.00 2/20 No 0.37 0.54 0.39 -0.21 -35.00% 106 1,137 1.92 0.22 3 17 None
CLBR Options Chain 17.00 Call 35.00 1/16 No 2.40 6.10 4.19 % 106 0 1.62 0.50 3 18 None
TSLA Options Chain 409.00 Put 367.50 7/02 No 0.20 0.22 0.21 -0.13 -38.24% 105 1,295 0.70 -0.04 10 58 None
GSRT Options Chain 16.25 Call 20.00 11/21 No 2.60 2.70 2.70 +0.60 +28.58% 105 62 1.97 0.46 3 18 None
CCCX Options Chain 13.66 Call 12.50 3/20 No 2.59 2.99 2.97 -0.13 -4.20% 105 875 1.34 0.66 3 17 None
TGT Options Chain 133.85 Call 131.00 7/02 No 1.23 2.40 2.16 -5.67 -72.42% 105 66 0.31 0.80 9 62 None
SNAP Options Chain 4.34 Call 5.00 7/10 No 0.03 0.05 0.03 0.00 0.00% 104 6,546 0.63 0.14 8 29 None
TSM Options Chain 454.47 Call 460.00 7/02 No 7.30 8.05 7.50 +0.30 +4.17% 104 1,246 0.54 0.43 20 62
Dividend Stock List
TSLA Options Chain 409.00 Call 382.50 7/06 No 30.15 31.10 31.32 +0.22 +0.71% 103 248 0.44 0.87 10 58 None
CCCX Options Chain 13.66 Put 13.50 2/20 No 0.95 1.40 1.05 -0.40 -27.59% 103 602 1.64 -0.44 3 17 None
CCCX Options Chain 13.66 Call 25.00 3/20 No 0.27 0.70 0.59 +0.13 +28.27% 102 4,139 1.58 0.13 3 17 None
SPCX Options Chain 152.77 Call 160.00 7/10 No 10.50 11.10 11.20 +0.50 +4.68% 102 7,143 0.76 0.61 3 25 None
SMRT Options Chain 1.22 Put 2.50 12/16 No 0.10 0.35 0.22 +0.07 +46.67% 102 142 7.24 -0.68 12 21 None
TSM Options Chain 454.47 Call 490.00 7/10 No 4.25 5.20 4.80 +0.55 +12.95% 102 1,413 0.49 0.21 20 62
Dividend Stock List
TDW Options Chain 66.60 Call 70.00 7/17 No 0.65 1.80 1.38 +0.18 +15.00% 101 245 0.42 0.31 14 56 None
SNBR Options Chain 0.13 Put 2.00 12/18 No 1.80 1.95 1.90 -0.03 -1.56% 101 354 0.00 -0.56 6 20 None
SPCX Options Chain 152.77 Call 230.00 7/02 No 0.10 0.15 0.11 -0.08 -42.11% 101 2,910 1.73 0.01 3 25 None
TSLA Options Chain 409.00 Call 407.50 7/08 No 13.30 13.95 13.50 -1.01 -6.97% 101 74 0.45 0.59 10 58 None
DVS Options Chain 2.74 Call 5.00 10/16 No 0.20 0.25 0.25 -0.01 -3.85% 101 664 0.85 0.32 9 15 None
T Options Chain 22.72 Call 22.50 7/10 No 0.07 0.13 0.11 -0.03 -21.43% 100 695 0.28 0.23 13 70 None
TMUS Options Chain 174.50 Call 190.00 7/10 No 0.00 0.95 1.15 +0.68 +144.69% 100 142 0.38 0.06 8 75 None
TMUS Options Chain 174.50 Call 192.50 7/10 No 0.00 1.95 1.04 +0.74 +246.67% 100 158 0.36 0.04 8 75 None
SPCX Options Chain 152.77 Call 290.00 7/02 No 0.05 0.10 0.05 -0.05 -50.00% 100 1,196 2.40 0.00 3 25 None
SMCI Options Chain 31.68 Put 32.00 7/02 No 3.35 4.00 3.70 -0.15 -3.90% 100 1,221 1.47 -0.88 10 46 None
SMCI Options Chain 31.68 Call 33.50 7/02 No 0.01 0.06 0.06 0.00 0.00% 100 5,169 1.11 0.05 10 46 None
SNBR Options Chain 0.13 Put 2.50 1/15 No 2.35 2.45 2.40 +0.10 +4.35% 100 1,191 4.70 -0.43 6 20 None
SNBR Options Chain 0.13 Put 2.50 7/17 No 2.30 2.50 2.35 0.00 0.00% 100 155 0.00 -0.99 6 20 None
PCYO Options Chain 10.93 Put 7.50 1/20 No 0.00 0.25 0.50 % 100 0 1.08 -0.01 14 34 None
WLAC Options Chain 18.83 Call 20.00 1/15 No 5.00 6.90 6.50 -0.50 -7.15% 100 40 1.11 0.62 3 14 None
TCRT Options Chain 2.07 Call 0.50 4/21 No 0.25 0.30 0.27 -0.03 -10.00% 100 1,583 1.56 0.80 6 16 None
AULT Options Chain 0.21 Call 0.50 6/16 No 0.00 0.05 0.05 0.00 0.00% 100 1,459 4.45 0.26 7 33 None
TE Options Chain 8.88 Put 9.00 7/10 No 0.60 1.00 0.69 -0.16 -18.83% 100 652 1.39 -0.47 3 16 None
TE Options Chain 8.88 Put 9.50 7/10 No 0.95 1.40 1.06 -0.11 -9.41% 100 241 1.34 -0.56 3 16 None
SATS Options Chain 103.92 Put 90.00 6/26 No 0.00 0.40 0.17 +0.01 +6.25% 100 100 0.88 -0.01 3 47 None
TSM Options Chain 454.47 Put 355.00 7/02 No 0.06 0.17 0.13 0.00 0.00% 100 235 1.10 0.00 20 62
Dividend Stock List
TSLA Options Chain 409.00 Put 345.00 7/13 No 0.57 0.70 0.76 +0.01 +1.34% 100 103 0.54 -0.05 10 58 None
TSLA Options Chain 409.00 Put 350.00 7/08 No 0.38 0.42 0.43 -0.07 -14.00% 100 153 0.58 -0.05 10 58 None
TSLA Options Chain 409.00 Call 420.00 7/08 No 7.65 7.85 7.77 -0.53 -6.39% 100 437 0.45 0.41 10 58 None
SYK Options Chain 316.11 Put 350.00 7/17 No 30.20 34.10 28.50 +5.19 +22.27% 100 12 0.31 -0.79 11 63 None
UAMY Options Chain 6.94 Call 7.00 7/10 No 0.40 0.70 0.60 +0.18 +42.86% 100 228 1.05 0.52 7 30 None
UAL Options Chain 135.19 Put 135.00 7/02 No 1.25 3.00 2.55 -0.05 -1.93% 100 208 0.53 -0.47 14 66 None
SRE Options Chain 93.55 Call 100.00 8/21 Yes 0.75 1.55 1.12 -0.23 -17.04% 100 1,460 0.24 0.30 8 71 None
SMRT Options Chain 1.22 Put 2.50 1/20 No 0.25 0.55 0.30 +0.10 +50.00% 99 31 0.83 -0.58 12 21 None
SATS Options Chain 103.92 Call 85.00 7/02 No 17.30 20.30 17.75 -2.53 -12.48% 98 17 1.21 0.96 3 47 None
SATS Options Chain 103.92 Put 95.00 12/18 No 10.50 12.50 11.16 +0.46 +4.30% 98 1,157 0.59 -0.32 3 47 None
SPCX Options Chain 152.77 Call 190.00 7/02 No 0.45 0.50 0.48 -0.11 -18.65% 97 3,964 1.12 0.11 3 25 None
EVTV Options Chain 3.55 Call 2.50 1/16 No 0.00 0.05 0.03 +0.02 +200.00% 97 3,126 3 15 None
TSLA Options Chain 409.00 Put 382.50 7/02 No 0.70 0.73 0.68 -0.23 -25.28% 96 1,640 0.62 -0.11 10 58 None
TSLA Options Chain 409.00 Call 350.00 7/01 No 59.95 62.65 61.99 +0.94 +1.54% 96 33 1.39 1.00 10 58 None
CLBR Options Chain 17.00 Call 30.00 10/17 No 3.20 4.30 3.83 -0.62 -13.94% 96 1,518 1.92 0.47 3 18 None
SNDK Options Chain 2,061.71 Call 2,470.00 7/02 No 5.80 7.80 6.45 +0.95 +17.28% 96 58 1.25 0.06 3 22 None
SKYX Options Chain 0.95 Call 2.50 1/20 No 0.00 0.10 0.05 -0.33 -86.85% 95 238 1.27 0.34 10 24
Small Cap Stock List
TCRT Options Chain 2.07 Call 1.50 7/21 No 0.05 0.10 0.08 -0.02 -20.00% 95 174 1.23 0.32 6 16 None