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
VALE Options Chain 14.42 Call 10.00 9/18 No 4.30 4.50 4.40 -0.20 -4.35% 148,013 35,230 1.02 1.00 9 53 None
VALE Options Chain 14.42 Call 12.00 9/18 No 1.95 2.69 2.50 -0.01 -0.40% 96,202 15,663 0.80 1.00 9 53 None
SPCX Options Chain 133.29 Call 150.00 8/14 No 2.55 2.60 2.60 +2.08 +400.00% 70,161 24,267 0.97 0.37 5 35 None
SPCX Options Chain 133.29 Call 155.00 8/14 No 1.40 1.43 1.43 +1.14 +393.11% 49,155 8,076 1.02 0.23 5 35 None
SPCX Options Chain 133.29 Call 140.00 8/14 No 7.60 8.00 7.73 +5.97 +339.21% 48,067 18,250 0.88 0.75 5 35 None
SPCX Options Chain 133.29 Call 145.00 8/14 No 4.55 4.70 4.61 +3.66 +385.27% 43,244 13,762 0.93 0.56 5 35 None
TSLA Options Chain 327.51 Call 330.00 8/14 No 2.70 2.75 2.75 -3.70 -57.37% 42,160 9,397 0.39 0.41 9 58 None
SPCX Options Chain 133.29 Call 150.00 8/21 No 5.50 5.60 5.55 +3.72 +203.28% 40,229 35,706 0.78 0.45 5 35 None
SMCI Options Chain 31.60 Call 40.00 8/14 No 0.35 0.39 0.39 -0.10 -20.41% 39,147 18,266 1.07 0.24 16 54 None
SPCX Options Chain 133.29 Put 130.00 8/14 No 0.18 0.19 0.18 -2.23 -92.54% 35,039 11,093 0.95 -0.05 5 35 None
SPCX Options Chain 133.29 Call 160.00 8/14 No 0.78 0.80 0.78 +0.59 +310.53% 33,529 19,213 1.08 0.14 5 35 None
SPCX Options Chain 133.29 Put 140.00 8/14 No 1.44 1.48 1.46 -6.94 -82.62% 32,745 2,994 0.90 -0.25 5 35 None
TSLA Options Chain 327.51 Call 325.00 8/14 No 5.10 5.25 5.18 -4.52 -46.60% 32,627 6,738 0.38 0.62 9 58 None
TSLA Options Chain 327.51 Call 327.50 8/14 No 3.75 3.85 3.78 -4.16 -52.40% 32,299 4,218 0.39 0.52 9 58 None
TSLA Options Chain 327.51 Put 325.00 8/14 No 2.56 2.60 2.56 +0.74 +40.66% 30,881 2,286 0.39 -0.38 9 58 None
SPCX Options Chain 133.29 Put 135.00 8/14 No 0.51 0.53 0.53 -4.27 -88.96% 27,115 5,734 0.90 -0.11 5 35 None
SMCI Options Chain 31.60 Call 35.00 8/14 No 2.69 2.95 2.78 +1.49 +115.51% 26,489 19,573 0.99 0.85 16 54 None
TSLA Options Chain 327.51 Call 335.00 8/14 No 1.31 1.33 1.33 -2.62 -66.33% 25,843 16,997 0.40 0.24 9 58 None
VALE Options Chain 14.42 Call 8.00 1/15 No 6.30 6.55 6.40 -0.25 -3.76% 25,555 3,153 0.75 1.00 9 53 None
TSLA Options Chain 327.51 Put 320.00 8/14 No 1.07 1.10 1.10 +0.22 +25.00% 25,089 3,280 0.39 -0.19 9 58 None
SLS Options Chain 11.05 Put 5.00 10/16 No 0.65 0.75 0.67 -0.48 -41.74% 24,581 14,608 2.25 -0.11 8 34 None
VRT Options Chain 288.36 Put 210.00 8/21 No 0.02 0.16 0.05 -0.02 -28.58% 23,844 24,902 0.82 0.00 8 55 None
SMCI Options Chain 31.60 Call 40.00 8/21 No 0.99 1.02 1.02 +0.35 +52.24% 22,946 20,960 0.82 0.35 16 54 None
SMCI Options Chain 31.60 Call 37.00 8/14 No 1.35 1.46 1.37 +0.51 +59.31% 22,942 5,139 0.99 0.60 16 54 None
SMCI Options Chain 31.60 Call 36.00 8/14 No 1.96 2.10 2.00 +0.93 +86.92% 22,652 6,826 0.96 0.75 16 54 None
SPCX Options Chain 133.29 Put 145.00 8/14 No 3.30 3.45 3.37 -10.03 -74.86% 21,934 550 0.92 -0.44 5 35 None
TSLA Options Chain 327.51 Put 330.00 8/14 No 5.05 5.20 5.09 +1.54 +43.38% 21,930 5,394 0.40 -0.59 9 58 None
SOFI Options Chain 17.98 Call 18.00 8/14 No 0.22 0.23 0.22 -0.11 -33.34% 21,793 15,919 0.47 0.48 10 50 None
WEN Options Chain 7.51 Put 8.00 8/21 No 0.15 0.20 0.18 -0.47 -72.31% 21,127 6,195 0.80 -0.24 10 39 None
SPCX Options Chain 133.29 Call 160.00 8/21 No 2.83 2.92 2.90 +2.05 +241.18% 21,004 43,295 0.83 0.27 5 35 None
WEN Options Chain 7.51 Put 9.00 8/21 No 0.55 0.75 0.75 -0.85 -53.13% 20,479 3,188 0.90 -0.60 10 39 None
WBD Options Chain 27.65 Put 20.00 12/18 No 0.15 0.22 0.17 0.00 0.00% 20,006 99,004 0.40 -0.06 3 19 None
TSLA Options Chain 327.51 Call 332.50 8/14 No 1.89 1.92 1.92 -3.14 -62.06% 18,264 6,357 0.39 0.32 9 58 None
TSLA Options Chain 327.51 Call 350.00 8/14 No 0.18 0.19 0.19 -0.52 -73.24% 17,776 22,604 0.50 0.03 9 58 None
SPCX Options Chain 133.29 Call 165.00 8/14 No 0.42 0.45 0.44 +0.33 +300.00% 17,436 4,154 1.14 0.08 5 35 None
RIVN Options Chain 16.36 Call 16.50 8/14 No 0.07 0.08 0.08 -0.20 -71.43% 17,399 8,035 0.48 0.24 7 35 None
TSLA Options Chain 327.51 Put 327.50 8/14 No 3.65 3.75 3.70 +1.15 +45.10% 17,280 4,950 0.39 -0.48 9 58 None
VALE Options Chain 14.42 Call 15.00 9/18 No 0.21 0.24 0.22 -0.01 -4.35% 17,270 21,673 0.30 0.28 9 53 None
VALE Options Chain 14.42 Put 13.00 9/18 No 0.14 0.17 0.14 -0.05 -26.32% 17,206 10,238 0.31 -0.12 9 53 None
TSLA Options Chain 327.51 Call 340.00 8/14 No 0.62 0.64 0.62 -1.68 -73.05% 17,137 14,048 0.43 0.13 9 58 None
SPCX Options Chain 133.29 Call 143.00 8/14 No 5.55 5.80 5.45 +4.23 +346.73% 16,937 1,405 0.92 0.64 5 35 None
SKHY Options Chain 154.41 Put 80.00 8/21 No 0.00 0.05 0.03 -0.02 -40.00% 16,758 19,280 1.65 0.00 3 22 None
SPCX Options Chain 133.29 Call 144.00 8/14 No 5.05 5.25 5.18 +4.12 +388.68% 16,701 1,963 0.92 0.60 5 35 None
SPCX Options Chain 133.29 Call 135.00 8/14 No 11.20 12.00 11.71 +8.36 +249.56% 16,574 16,154 0.71 0.89 5 35 None
SIRI Options Chain 28.51 Call 29.50 8/21 No 0.01 0.66 0.18 -0.09 -33.34% 16,474 118 0.61 0.24 15 70 None
SIRI Options Chain 28.51 Call 31.00 8/14 No 0.00 0.30 0.01 -0.05 -83.34% 16,423 16,567 1.31 0.03 15 70 None
SIRI Options Chain 28.51 Call 29.00 8/21 No 0.32 0.39 0.38 -0.02 -5.00% 16,413 1,048 0.31 0.37 15 70 None
SIRI Options Chain 28.51 Call 30.50 8/14 No 0.00 0.20 0.04 -0.01 -20.00% 16,398 16,488 0.99 0.06 15 70 None
SPCX Options Chain 133.29 Put 115.00 8/21 No 0.26 0.30 0.28 -0.60 -68.19% 16,243 17,307 0.87 -0.04 5 35 None
SPCX Options Chain 133.29 Call 147.00 8/14 No 3.65 3.75 3.66 +2.92 +394.60% 16,224 2,358 0.94 0.48 5 35 None
SPCX Options Chain 133.29 Call 150.00 9/18 No 11.55 11.85 11.65 +5.30 +83.47% 15,817 24,429 0.71 0.50 5 35 None
SMCI Options Chain 31.60 Call 38.00 8/14 No 0.90 0.95 0.95 +0.21 +28.38% 15,775 4,727 1.02 0.46 16 54 None
SMCI Options Chain 31.60 Call 35.00 8/21 No 3.25 3.40 3.20 +1.65 +106.46% 15,429 19,249 0.74 0.76 16 54 None
SPCX Options Chain 133.29 Put 140.00 8/21 No 4.00 4.10 4.04 -6.95 -63.24% 15,331 13,045 0.75 -0.34 5 35 None
WEN Options Chain 7.51 Call 9.00 9/18 No 0.50 0.60 0.57 +0.42 +280.00% 15,102 3,079 0.66 0.47 10 39 None
SPCX Options Chain 133.29 Call 145.00 8/21 No 7.40 7.70 7.66 +4.96 +183.71% 14,836 18,453 0.76 0.55 5 35 None
VALE Options Chain 14.42 Call 10.00 12/18 No 4.30 4.50 4.30 -0.44 -9.29% 14,806 2,302 0.53 0.99 9 53 None
TSLA Options Chain 327.51 Put 322.50 8/14 No 1.68 1.72 1.67 +0.42 +33.60% 14,498 1,323 0.39 -0.27 9 58 None
SLS Options Chain 11.05 Put 7.00 9/18 No 0.25 0.30 0.30 -0.51 -62.97% 14,404 2,675 1.44 -0.11 8 34 None
TSLA Options Chain 327.51 Call 320.00 8/14 No 8.60 8.80 8.78 -4.77 -35.21% 14,304 4,369 0.38 0.81 9 58 None
SPCX Options Chain 133.29 Put 144.00 8/14 No 2.88 2.94 2.91 -9.51 -76.57% 14,161 68 0.92 -0.40 5 35 None
SPCX Options Chain 133.29 Put 125.00 8/21 No 0.75 0.79 0.79 -2.08 -72.48% 13,802 41,995 0.78 -0.09 5 35 None
SPCX Options Chain 133.29 Call 139.00 8/14 No 8.10 8.85 8.50 +6.49 +322.89% 13,478 2,406 0.86 0.79 5 35 None
SPCX Options Chain 133.29 Call 146.00 8/14 No 4.05 4.20 4.20 +3.36 +400.00% 13,303 6,128 0.93 0.52 5 35 None
SPCX Options Chain 133.29 Call 170.00 8/14 No 0.24 0.26 0.25 +0.18 +257.15% 12,868 4,712 1.20 0.05 5 35 None
UBER Options Chain 78.45 Call 80.00 9/18 No 1.50 1.57 1.50 -1.25 -45.46% 12,711 10,613 0.33 0.32 8 54 None
SPCX Options Chain 133.29 Call 155.00 8/21 No 3.95 4.05 4.05 +2.85 +237.50% 12,621 13,159 0.80 0.35 5 35 None
SPCX Options Chain 133.29 Put 100.00 8/21 No 0.08 0.09 0.08 -0.10 -55.56% 12,551 26,851 1.08 -0.01 5 35 None
SPCX Options Chain 133.29 Call 142.00 8/14 No 6.20 6.55 6.20 +4.82 +349.28% 12,440 2,497 0.90 0.68 5 35 None
SPCX Options Chain 133.29 Call 152.50 8/14 No 1.89 1.94 1.92 +1.54 +405.27% 12,397 3,371 0.99 0.29 5 35 None
SMCI Options Chain 31.60 Call 39.00 8/21 No 1.26 1.38 1.33 +0.55 +70.52% 12,387 1,112 0.80 0.42 16 54 None
WEN Options Chain 7.51 Call 9.00 8/14 No 0.10 0.15 0.11 +0.08 +266.67% 12,372 1,342 1.02 0.31 10 39 None
SPCX Options Chain 133.29 Put 130.00 8/21 No 1.35 1.41 1.38 -3.32 -70.64% 12,170 16,785 0.76 -0.14 5 35 None
SPCX Options Chain 133.29 Call 140.00 8/21 No 10.05 10.65 10.21 +6.21 +155.25% 12,006 13,540 0.75 0.67 5 35 None
SPCX Options Chain 133.29 Call 148.00 8/14 No 3.20 3.35 3.32 +2.67 +410.77% 11,940 1,500 0.94 0.44 5 35 None
TTD Options Chain 13.55 Put 12.50 9/18 No 0.46 0.50 0.50 +0.03 +6.39% 11,909 4,327 0.56 -0.28 14 48 None
SMCI Options Chain 31.60 Call 32.00 8/14 No 5.45 5.75 5.60 +3.34 +147.79% 11,710 11,317 1.49 0.97 16 54 None
SPCX Options Chain 133.29 Put 135.00 10/16 No 11.10 11.30 11.20 -4.90 -30.44% 11,477 6,848 0.70 -0.33 5 35 None
SPCX Options Chain 133.29 Call 157.50 8/14 No 1.05 1.08 1.03 +0.81 +368.19% 11,452 8,549 1.05 0.17 5 35 None
SPCX Options Chain 133.29 Call 160.00 9/18 No 8.15 8.35 8.15 +3.90 +91.77% 11,317 13,083 0.72 0.40 5 35 None
TEVA Options Chain 36.51 Call 38.00 8/14 No 0.04 0.08 0.05 -0.04 -44.45% 11,308 108 0.36 0.12 8 47 None
TSLA Options Chain 327.51 Call 337.50 8/14 No 0.90 0.92 0.92 -2.13 -69.84% 11,305 7,038 0.41 0.18 9 58 None
SMCI Options Chain 31.60 Call 33.00 8/14 No 4.50 4.80 4.59 +2.70 +142.86% 11,301 9,889 1.39 0.95 16 54 None
SPCX Options Chain 133.29 Put 135.00 8/21 No 2.39 2.46 2.52 -4.78 -65.48% 11,282 16,309 0.75 -0.23 5 35 None
SMCI Options Chain 31.60 Call 42.00 8/21 No 0.58 0.65 0.59 +0.12 +25.54% 11,170 1,810 0.85 0.22 16 54 None
UBER Options Chain 78.45 Call 82.50 9/18 No 0.92 0.98 0.96 -0.89 -48.11% 11,137 23,513 0.33 0.22 8 54 None
SPCX Options Chain 133.29 Put 120.00 8/14 No 0.04 0.05 0.04 -0.34 -89.48% 11,096 19,696 1.17 -0.01 5 35 None
SPCX Options Chain 133.29 Put 139.00 8/14 No 1.18 1.20 1.20 -6.45 -84.32% 11,063 1,555 0.89 -0.21 5 35 None
TSLA Options Chain 327.51 Call 322.50 8/14 No 6.75 6.90 6.80 -4.58 -40.25% 11,000 2,760 0.38 0.73 9 58 None
SPCX Options Chain 133.29 Put 136.00 8/14 No 0.64 0.66 0.64 -4.93 -88.51% 10,972 1,618 0.90 -0.13 5 35 None
SPCX Options Chain 133.29 Put 100.00 10/16 No 1.95 2.05 2.00 -1.05 -34.43% 10,967 23,553 0.75 -0.08 5 35 None
RIOT Options Chain 20.24 Call 23.00 8/21 No 0.29 0.34 0.29 -0.13 -30.96% 10,937 8,478 0.89 0.21 5 44 None
TSLA Options Chain 327.51 Call 327.50 8/17 No 4.90 5.10 5.00 -3.80 -43.19% 10,889 309 0.32 0.52 9 58 None
SPCX Options Chain 133.29 Put 145.00 8/21 No 6.25 6.40 6.35 -9.00 -58.64% 10,840 7,745 0.76 -0.45 5 35 None
SMCI Options Chain 31.60 Call 36.50 8/14 No 1.51 1.83 1.73 +0.75 +76.54% 10,829 1,353 1.01 0.68 16 54 None
TSLA Options Chain 327.51 Call 350.00 8/21 No 1.60 1.62 1.62 -1.30 -44.53% 10,781 15,543 0.40 0.16 9 58 None
SPCX Options Chain 133.29 Call 175.00 8/21 No 1.05 1.10 1.09 +0.77 +240.63% 10,731 5,634 0.89 0.11 5 35 None
WULF Options Chain 17.19 Call 20.00 8/21 No 0.15 0.23 0.21 +0.02 +10.53% 10,698 35,855 0.89 0.17 2 38 None
SPCX Options Chain 133.29 Call 149.00 8/14 No 2.88 2.94 2.91 +2.32 +393.22% 10,650 1,091 0.96 0.41 5 35 None
TSLA Options Chain 327.51 Put 315.00 8/14 No 0.43 0.44 0.43 +0.02 +4.88% 10,512 1,956 0.41 -0.10 9 58 None
SPCX Options Chain 133.29 Put 125.00 8/14 No 0.08 0.09 0.09 -0.92 -91.09% 10,423 10,350 1.05 -0.02 5 35 None
WBD Options Chain 27.65 Call 29.00 10/16 No 0.55 0.67 0.62 +0.14 +29.17% 10,295 37,620 0.26 0.32 3 19 None
SHEL Options Chain 90.50 Call 92.00 8/14 No 0.05 0.15 0.15 -0.10 -40.00% 10,186 236 0.29 0.14 18 70 None
WBD Options Chain 27.65 Call 29.00 9/18 No 0.28 0.40 0.33 +0.13 +65.00% 10,065 33,985 0.24 0.22 3 19 None
WBD Options Chain 27.65 Call 29.00 11/20 No 0.64 1.02 0.75 +0.15 +25.00% 10,060 5,151 0.26 0.39 3 19 None
SPCX Options Chain 133.29 Put 143.00 8/14 No 2.44 2.51 2.46 -8.48 -77.52% 10,050 166 0.91 -0.36 5 35 None
T Options Chain 24.50 Put 24.00 8/14 No 0.07 0.09 0.09 +0.01 +12.50% 10,014 3,667 0.28 -0.23 10 60 None
SOFI Options Chain 17.98 Call 18.50 8/14 No 0.07 0.08 0.08 -0.07 -46.67% 9,967 19,289 0.49 0.21 10 50 None
SOFI Options Chain 17.98 Call 18.50 8/21 No 0.27 0.28 0.28 -0.07 -20.00% 9,880 10,383 0.44 0.34 10 50 None
V Options Chain 359.42 Call 360.00 10/16 No 13.50 14.30 14.18 -2.12 -13.01% 9,815 411 0.20 0.56 10 64 None
TSLA Options Chain 327.51 Put 335.00 8/14 No 8.60 8.85 8.45 +2.34 +38.30% 9,803 1,186 0.41 -0.76 9 58 None
RIOT Options Chain 20.24 Put 16.00 9/11 No 0.27 0.40 0.33 -0.08 -19.52% 9,692 96 0.81 -0.13 5 44 None
SPCX Options Chain 133.29 Call 138.00 8/14 No 8.90 9.50 9.10 +6.82 +299.13% 9,560 2,939 0.86 0.82 5 35 None
SPCX Options Chain 133.29 Put 137.00 8/14 No 0.78 0.81 0.79 -5.26 -86.95% 9,359 2,559 0.90 -0.15 5 35 None
V Options Chain 359.42 Call 355.00 10/16 No 16.25 17.25 17.17 -2.31 -11.86% 9,336 141 0.21 0.62 10 64 None
SMCI Options Chain 31.60 Call 40.00 9/18 No 2.60 2.85 2.77 +1.30 +88.44% 9,320 14,537 0.76 0.46 16 54 None
SPCX Options Chain 133.29 Call 200.00 1/15 No 12.15 12.50 12.20 +4.40 +56.41% 9,307 13,870 0.71 0.34 5 35 None
SPCX Options Chain 133.29 Call 250.00 6/17 No 14.20 14.70 14.59 +4.74 +48.13% 9,251 22,554 0.70 0.32 5 35 None
WEN Options Chain 7.51 Call 9.00 8/21 No 0.25 0.35 0.30 +0.27 +900.00% 9,191 34,059 0.83 0.40 10 39 None
SMCI Options Chain 31.60 Put 36.00 8/14 No 0.41 0.44 0.42 -5.08 -92.37% 9,175 144 0.94 -0.25 16 54 None
SPCX Options Chain 133.29 Put 138.00 8/14 No 0.97 1.00 0.98 -6.02 -86.00% 9,166 653 0.89 -0.18 5 35 None
TSLA Options Chain 327.51 Put 340.00 8/14 No 12.85 13.65 12.80 +3.34 +35.31% 9,157 1,972 0.48 -0.87 9 58 None
SPCX Options Chain 133.29 Put 142.00 8/14 No 2.07 2.13 2.09 -8.63 -80.51% 9,069 385 0.91 -0.32 5 35 None
SPCX Options Chain 133.29 Put 145.00 9/18 No 12.10 12.25 12.19 -7.16 -37.01% 9,065 9,310 0.70 -0.44 5 35 None
SPCX Options Chain 133.29 Call 170.00 8/21 No 1.45 1.52 1.46 +1.04 +247.62% 9,005 23,429 0.87 0.15 5 35 None
SMCI Options Chain 31.60 Call 37.50 8/14 No 1.04 1.19 1.15 +0.34 +41.98% 8,990 1,154 0.99 0.53 16 54 None
SPCX Options Chain 133.29 Put 125.00 9/18 No 4.15 4.35 4.30 -3.25 -43.05% 8,883 18,470 0.71 -0.20 5 35 None
RIOT Options Chain 20.24 Call 24.00 9/18 No 1.02 1.09 1.08 -0.05 -4.43% 8,861 13,909 0.88 0.33 5 44 None
TE Options Chain 5.47 Call 8.00 9/18 No 0.15 0.20 0.18 -0.17 -48.58% 8,846 15,621 1.34 0.17 3 16 None
SMCI Options Chain 31.60 Call 39.00 8/14 No 0.56 0.63 0.60 -0.01 -1.64% 8,833 5,982 1.03 0.34 16 54 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
RILY Options Chain 7.27 Call 8.00 8/14 No 0.05 0.06 0.06 +0.02 +50.00% 8,725 5,827 0.98 0.18 16 36 None
SNDK Options Chain 1,344.29 Call 1,500.00 8/14 No 6.00 6.20 6.10 +3.45 +130.19% 8,557 2,864 1.18 0.11 3 22 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
SOFI Options Chain 17.98 Call 18.00 8/21 No 0.46 0.47 0.47 -0.09 -16.08% 8,472 37,433 0.42 0.51 10 50 None
WMT Options Chain 116.01 Call 116.00 8/14 No 0.96 0.98 0.91 +0.69 +313.64% 8,427 4,262 0.26 0.52 9 55 None
SLS Options Chain 11.05 Put 10.00 9/25 No 1.60 1.80 1.70 -0.75 -30.62% 8,382 2,450 1.68 -0.28 8 34 None
T Options Chain 24.50 Call 24.50 8/14 No 0.08 0.10 0.09 -0.14 -60.87% 8,368 4,794 0.23 0.35 10 60 None
SPCX Options Chain 133.29 Put 100.00 9/18 No 0.74 0.78 0.76 -0.66 -46.48% 8,359 26,351 0.77 -0.05 5 35 None
SPCX Options Chain 133.29 Put 120.00 9/18 No 3.05 3.15 3.10 -2.55 -45.14% 8,286 15,630 0.71 -0.15 5 35 None
TSLA Options Chain 327.51 Call 332.50 8/19 No 4.30 4.45 4.45 -2.99 -40.19% 8,225 2,047 0.35 0.39 9 58 None
TE Options Chain 5.47 Call 6.00 9/18 No 0.40 0.45 0.45 -0.28 -38.36% 8,197 13,391 1.23 0.37 3 16 None
TSLA Options Chain 327.51 Call 345.00 8/14 No 0.31 0.32 0.32 -0.97 -75.20% 8,168 6,942 0.46 0.06 9 58 None
SLS Options Chain 11.05 Put 10.00 10/16 No 2.40 3.00 2.90 -0.79 -21.41% 8,154 14,404 2.03 -0.29 8 34 None
SLS Options Chain 11.05 Put 10.00 1/15 No 4.40 4.80 4.74 -0.16 -3.27% 8,152 4,532 2.06 -0.24 8 34 None
SMCI Options Chain 31.60 Call 35.50 8/14 No 2.27 2.60 2.42 +1.22 +101.67% 8,112 1,918 1.04 0.81 16 54 None
TTD Options Chain 13.55 Call 14.00 8/21 No 0.26 0.27 0.26 -0.03 -10.35% 8,043 3,447 0.56 0.35 14 48 None
TSLA Options Chain 327.51 Put 317.50 8/14 No 0.68 0.70 0.69 +0.09 +15.00% 7,956 1,997 0.40 -0.14 9 58 None
SMCI Options Chain 31.60 Put 25.00 9/18 No 0.15 0.18 0.18 -0.72 -80.00% 7,896 12,000 0.79 -0.05 16 54 None
SPCX Options Chain 133.29 Call 170.00 9/18 No 5.70 5.90 5.65 +2.82 +99.65% 7,808 16,443 0.73 0.30 5 35 None
SMCI Options Chain 31.60 Call 34.00 8/14 No 3.55 3.85 3.75 +2.20 +141.94% 7,793 19,914 1.24 0.91 16 54 None
SMCI Options Chain 31.60 Put 35.00 8/14 No 0.19 0.23 0.20 -4.35 -95.61% 7,775 768 0.94 -0.15 16 54 None
RUN Options Chain 10.03 Call 10.00 11/20 No 1.56 1.64 1.59 -0.26 -14.06% 7,734 8,320 0.78 0.58 14 55 None
SMCI Options Chain 31.60 Call 38.00 8/21 No 1.65 1.71 1.75 +0.83 +90.22% 7,719 3,111 0.79 0.50 16 54 None
RIOT Options Chain 20.24 Call 25.00 9/18 No 0.80 0.90 0.83 -0.12 -12.64% 7,615 22,312 0.88 0.28 5 44 None
RKLB Options Chain 80.01 Call 85.00 8/14 No 0.86 0.90 0.87 -0.26 -23.01% 7,575 8,040 0.95 0.27 7 44 None
ZETA Options Chain 28.55 Call 30.00 8/14 No 0.13 0.14 0.14 -0.25 -64.11% 7,573 1,638 0.70 0.19 10 44 None
SOFI Options Chain 17.98 Put 17.50 8/14 No 0.08 0.09 0.08 -0.06 -42.86% 7,526 9,994 0.47 -0.23 10 50 None
TSLA Options Chain 327.51 Call 340.00 8/21 No 3.25 3.35 3.30 -2.20 -40.00% 7,431 7,653 0.38 0.27 9 58 None
SPCX Options Chain 133.29 Call 200.00 8/21 No 0.25 0.27 0.25 +0.16 +177.78% 7,370 31,084 1.02 0.03 5 35 None
SPCX Options Chain 133.29 Call 210.00 10/16 No 3.60 3.80 3.65 +1.75 +92.11% 7,370 3,059 0.76 0.17 5 35 None
WMT Options Chain 116.01 Call 115.00 8/14 No 1.45 1.60 1.54 +1.13 +275.61% 7,336 6,140 0.26 0.69 9 55 None
SPCX Options Chain 133.29 Put 120.00 8/21 No 0.43 0.47 0.46 -1.17 -71.78% 7,319 13,933 0.82 -0.06 5 35 None
TSLA Options Chain 327.51 Call 340.00 8/17 No 1.23 1.28 1.26 -1.89 -60.00% 7,317 2,095 0.34 0.18 9 58 None
SPCX Options Chain 133.29 Put 147.00 8/14 No 4.35 4.50 4.35 -11.26 -72.14% 7,234 97 0.94 -0.52 5 35 None
RILY Options Chain 7.27 Call 7.50 8/14 No 0.20 0.23 0.21 +0.11 +110.00% 7,095 4,297 0.99 0.52 16 36 None
SPCX Options Chain 133.29 Call 165.00 9/18 No 6.85 7.00 6.76 +3.32 +96.52% 7,093 3,590 0.72 0.35 5 35 None
TSCO Options Chain 36.43 Call 37.00 8/21 No 0.70 0.75 0.70 +0.45 +180.00% 7,092 1,342 0.43 0.42 6 50 None
SPCX Options Chain 133.29 Put 146.00 8/14 No 3.85 3.95 3.90 -10.80 -73.47% 7,057 100 0.93 -0.48 5 35 None
TSLA Options Chain 327.51 Put 342.50 8/14 No 15.20 15.65 15.75 +3.90 +32.92% 6,946 150 0.46 -0.91 9 58 None
SPCX Options Chain 133.29 Put 141.00 8/14 No 1.73 1.79 1.77 -8.53 -82.82% 6,845 172 0.90 -0.28 5 35 None
RKT Options Chain 14.32 Call 16.20 1/15 No 1.25 1.57 1.44 -0.16 -10.00% 6,845 17,977 0.57 0.44 6 55 None
SPCX Options Chain 133.29 Call 141.00 8/14 No 6.70 7.30 7.00 +5.45 +351.62% 6,843 1,323 0.86 0.72 5 35 None
SOUN Options Chain 7.40 Call 8.00 8/14 No 0.02 0.03 0.03 -0.03 -50.00% 6,842 16,201 0.87 0.13 3 16 None
TSLA Options Chain 327.51 Call 325.00 8/17 No 6.20 6.45 6.35 -4.15 -39.53% 6,826 283 0.32 0.60 9 58 None
SNDK Options Chain 1,344.29 Call 1,600.00 8/14 No 1.15 1.45 1.45 +0.85 +141.67% 6,793 2,400 1.23 0.02 3 22 None
WULF Options Chain 17.19 Call 25.00 9/18 No 0.23 0.33 0.30 +0.08 +36.37% 6,783 21,282 0.90 0.13 2 38 None
SOFI Options Chain 17.98 Call 19.00 8/21 No 0.15 0.16 0.15 -0.06 -28.58% 6,697 29,768 0.44 0.23 10 50 None
TTD Options Chain 13.55 Call 14.00 8/14 No 0.09 0.11 0.10 -0.04 -28.58% 6,694 8,146 0.72 0.25 14 48 None
SPCX Options Chain 133.29 Call 137.00 8/14 No 9.65 10.45 10.03 +7.43 +285.77% 6,676 3,920 0.83 0.85 5 35 None
SKHY Options Chain 154.41 Call 150.00 8/14 No 6.50 6.90 6.70 +5.15 +332.26% 6,611 3,422 0.93 0.68 3 22 None
SOFI Options Chain 17.98 Call 19.00 8/14 No 0.02 0.03 0.03 -0.03 -50.00% 6,587 25,778 0.53 0.08 10 50 None
RKLB Options Chain 80.01 Call 90.00 8/14 No 0.22 0.25 0.24 -0.18 -42.86% 6,554 8,401 1.01 0.09 7 44 None
SPCX Options Chain 133.29 Put 125.00 1/15 No 14.40 14.65 14.50 -3.75 -20.55% 6,530 2,798 0.70 -0.27 5 35 None
WYNN Options Chain 102.94 Call 120.00 2/19 No 4.05 4.60 4.45 -0.07 -1.55% 6,503 1,572 0.31 0.32 12 59 None
RIOT Options Chain 20.24 Call 21.00 8/14 No 0.32 0.36 0.34 -0.16 -32.00% 6,475 11,285 1.02 0.34 5 44 None
SPCX Options Chain 133.29 Put 115.00 11/20 No 7.45 7.65 7.39 -2.83 -27.70% 6,474 1,527 0.73 -0.20 5 35 None
SPCX Options Chain 133.29 Call 145.00 11/20 No 22.60 23.50 22.94 +8.14 +55.00% 6,453 1,106 0.72 0.59 5 35 None
SMCI Options Chain 31.60 Call 45.00 8/21 No 0.25 0.28 0.28 -0.04 -12.50% 6,445 13,412 0.89 0.11 16 54 None
SMCI Options Chain 31.60 Call 31.50 8/14 No 5.95 6.25 6.15 +3.68 +148.99% 6,395 19,324 1.74 0.98 16 54 None
U Options Chain 44.53 Call 45.00 5/21 No 10.05 11.60 10.55 +0.65 +6.57% 6,363 8,252 0.67 0.63 6 47 None
SMCI Options Chain 31.60 Put 30.00 8/14 No 0.01 0.03 0.03 -1.48 -98.02% 6,356 7,152 1.41 -0.01 16 54 None
U Options Chain 44.53 Call 65.00 12/17 No 8.90 9.45 8.75 -0.25 -2.78% 6,335 5,222 0.69 0.49 6 47 None
U Options Chain 44.53 Put 20.00 12/17 No 1.18 2.57 1.93 -1.47 -43.24% 6,306 256 0.73 -0.07 6 47 None
TSLA Options Chain 327.51 Put 332.50 8/14 No 6.70 6.95 6.82 +2.12 +45.11% 6,299 1,032 0.40 -0.68 9 58 None
SMCI Options Chain 31.60 Call 42.00 8/14 No 0.09 0.16 0.15 -0.18 -54.55% 6,297 5,608 1.15 0.10 16 54 None
SPCX Options Chain 133.29 Call 165.00 8/21 No 2.03 2.10 2.01 +1.41 +235.00% 6,288 21,985 0.85 0.20 5 35 None
SPCX Options Chain 133.29 Call 180.00 8/21 No 0.76 0.81 0.78 +0.54 +225.00% 6,271 15,044 0.91 0.08 5 35 None
SMCI Options Chain 31.60 Call 45.00 8/14 No 0.03 0.05 0.03 -0.17 -85.00% 6,263 4,219 1.23 0.03 16 54 None
SMCI Options Chain 31.60 Call 36.00 8/21 No 2.65 2.78 2.72 +1.38 +102.99% 6,236 5,760 0.78 0.67 16 54 None
WBD Options Chain 27.65 Call 28.00 9/18 No 0.55 0.75 0.73 +0.28 +62.23% 6,230 52,235 0.24 0.41 3 19 None
RIOT Options Chain 20.24 Call 23.00 8/14 No 0.05 0.06 0.05 -0.07 -58.34% 6,170 25,949 1.13 0.07 5 44 None
SPCX Options Chain 133.29 Call 136.00 8/14 No 10.55 11.20 10.80 +7.84 +264.87% 6,164 3,235 0.82 0.87 5 35 None
T Options Chain 24.50 Call 25.00 8/14 No 0.01 0.03 0.02 -0.04 -66.67% 6,112 13,030 0.27 0.08 10 60 None
SPCX Options Chain 133.29 Put 132.00 8/14 No 0.26 0.28 0.26 -3.04 -92.13% 6,086 2,446 0.92 -0.07 5 35 None
TSLA Options Chain 327.51 Call 325.00 8/21 No 8.95 9.05 9.05 -3.95 -30.39% 6,083 3,955 0.36 0.58 9 58 None
SKHY Options Chain 154.41 Put 150.00 8/14 No 2.00 2.20 2.00 -8.36 -80.70% 6,066 722 0.86 -0.32 3 22 None
SPCX Options Chain 133.29 Call 150.00 8/28 No 7.50 7.65 7.40 +4.30 +138.71% 6,011 3,255 0.75 0.47 5 35 None
UAMY Options Chain 5.58 Call 7.00 9/25 Yes 0.15 0.20 0.17 -0.68 -80.00% 5,989 79 1.00 0.22 7 30 None
SOFI Options Chain 17.98 Put 18.00 8/14 No 0.27 0.29 0.29 -0.04 -12.13% 5,975 7,013 0.48 -0.52 10 50 None
WBD Options Chain 27.65 Call 28.00 8/21 No 0.26 0.30 0.27 +0.11 +68.75% 5,890 117,913 0.26 0.35 3 19 None
SMCI Options Chain 31.60 Call 37.00 8/21 No 2.07 2.21 2.20 +1.13 +105.61% 5,888 7,210 0.77 0.58 16 54 None
SPCX Options Chain 133.29 Put 115.00 8/14 No 0.02 0.03 0.03 -0.10 -76.93% 5,887 16,260 1.35 0.00 5 35 None
TSLA Options Chain 327.51 Call 330.00 8/21 No 6.50 6.60 6.50 -3.48 -34.87% 5,872 4,726 0.37 0.46 9 58 None
SMCI Options Chain 31.60 Call 30.00 8/14 No 7.45 7.95 7.75 +4.50 +138.47% 5,865 7,265 2.48 0.99 16 54 None
SKHY Options Chain 154.41 Call 155.00 8/14 No 3.70 3.90 3.81 +3.06 +408.00% 5,823 2,726 0.90 0.49 3 22 None
TE Options Chain 5.47 Call 5.50 8/14 No 0.05 0.10 0.07 -0.33 -82.50% 5,809 4,963 1.72 0.23 3 16 None
WEN Options Chain 7.51 Call 8.50 8/14 No 0.30 0.35 0.30 +0.28 +1,400.00% 5,800 1,399 0.97 0.61 10 39 None
UBER Options Chain 78.45 Call 80.00 8/14 No 0.04 0.05 0.04 -0.43 -91.49% 5,795 8,569 0.47 0.03 8 54 None
RIVN Options Chain 16.36 Call 25.00 12/18 No 0.52 0.57 0.56 -0.06 -9.68% 5,780 21,122 0.66 0.18 7 35 None
SPCX Options Chain 133.29 Call 135.00 8/21 No 13.30 14.00 14.00 +8.25 +143.48% 5,775 20,119 0.74 0.77 5 35 None
SOFI Options Chain 17.98 Put 16.50 8/21 No 0.06 0.08 0.07 -0.03 -30.00% 5,769 7,818 0.46 -0.13 10 50 None
SPCX Options Chain 133.29 Call 175.00 8/14 No 0.14 0.16 0.15 +0.09 +150.00% 5,670 10,720 1.26 0.04 5 35 None
RKLB Options Chain 80.01 Call 81.00 8/14 No 2.20 2.37 2.30 -0.09 -3.77% 5,658 1,551 0.93 0.52 7 44 None
SPCX Options Chain 133.29 Call 162.50 8/14 No 0.57 0.60 0.61 +0.48 +369.24% 5,654 2,413 1.11 0.11 5 35 None
SPCX Options Chain 133.29 Put 148.00 8/14 No 5.00 5.10 5.00 -12.51 -71.45% 5,626 119 0.94 -0.56 5 35 None
SMCI Options Chain 31.60 Call 31.00 8/14 No 6.45 6.80 6.55 +3.85 +142.60% 5,621 23,703 1.87 0.99 16 54 None
TTWO Options Chain 243.00 Put 210.00 9/18 No 1.40 1.80 1.65 +0.23 +16.20% 5,618 598 0.41 -0.10 3 55 None
SNDK Options Chain 1,344.29 Call 1,400.00 8/14 No 23.00 23.70 23.30 +13.01 +126.44% 5,562 1,697 1.14 0.33 3 22 None
SPCX Options Chain 133.29 Put 134.00 8/14 No 0.41 0.43 0.42 -3.93 -90.35% 5,538 2,258 0.91 -0.09 5 35 None
SBSW Options Chain 10.61 Call 12.00 10/16 No 0.30 0.65 0.65 0.00 0.00% 5,518 2,074 0.62 0.38 9 42 None
SOFI Options Chain 17.98 Put 17.50 8/21 No 0.28 0.29 0.28 -0.05 -15.16% 5,501 4,617 0.44 -0.32 10 50 None
WEN Options Chain 7.51 Call 10.00 8/21 No 0.05 0.10 0.10 +0.05 +100.00% 5,472 20,064 0.81 0.16 10 39 None
SMCI Options Chain 31.60 Call 35.00 9/18 No 4.85 5.00 4.90 +2.47 +101.65% 5,450 15,316 0.74 0.67 16 54 None
STUB Options Chain 8.30 Put 7.50 8/14 No 0.15 0.20 0.18 -0.02 -10.00% 5,443 1,013 2.31 -0.21 3 16 None
SPCX Options Chain 133.29 Put 150.00 8/14 No 6.25 6.50 6.35 -11.56 -64.55% 5,439 1,488 0.95 -0.63 5 35 None
SMCI Options Chain 31.60 Put 25.00 8/21 No 0.02 0.05 0.03 -0.30 -90.91% 5,436 7,353 1.27 -0.01 16 54 None
TSM Options Chain 429.15 Call 430.00 9/18 No 20.10 20.90 20.25 +3.25 +19.12% 5,435 9,079 0.37 0.52 20 61
Dividend Stock List
WU Options Chain 7.14 Call 8.00 11/20 No 0.30 0.45 0.40 0.00 0.00% 5,424 25,646 0.49 0.35 10 32 None
STUB Options Chain 8.30 Call 8.00 8/14 No 0.70 0.95 0.80 +0.05 +6.67% 5,417 40 2.38 0.68 3 16 None
SPCX Options Chain 133.29 Call 180.00 10/16 No 7.40 7.60 7.40 +3.25 +78.32% 5,410 7,964 0.72 0.31 5 35 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
SMCI Options Chain 31.60 Call 34.00 8/21 No 3.95 4.20 4.20 +2.36 +128.27% 5,375 32,532 0.78 0.83 16 54 None
TSM Options Chain 429.15 Call 420.00 8/21 No 14.65 15.65 14.85 +2.85 +23.75% 5,355 14,866 0.37 0.67 20 61
Dividend Stock List
SG Options Chain 5.39 Put 5.00 1/15 No 0.80 0.85 0.85 -0.03 -3.41% 5,318 2,959 0.88 -0.29 9 30 None
SMCI Options Chain 31.60 Call 33.00 8/21 No 4.75 5.20 5.00 +2.87 +134.75% 5,313 10,006 0.81 0.88 16 54 None
RIOT Options Chain 20.24 Call 30.00 1/15 No 2.13 2.34 2.25 +0.01 +0.45% 5,286 19,541 0.90 0.36 5 44 None
RIOT Options Chain 20.24 Call 22.00 8/14 No 0.13 0.15 0.14 -0.11 -44.00% 5,274 8,215 1.05 0.16 5 44 None
RIOT Options Chain 20.24 Call 20.50 8/14 No 0.49 0.54 0.55 -0.13 -19.12% 5,273 5,830 0.99 0.47 5 44 None
SG Options Chain 5.39 Call 8.00 1/15 No 0.70 0.85 0.75 +0.16 +27.12% 5,236 5,886 0.92 0.40 9 30 None
WBD Options Chain 27.65 Call 28.00 10/16 No 0.90 1.05 1.00 +0.15 +17.65% 5,212 42,234 0.26 0.45 3 19 None
SLS Options Chain 11.05 Put 6.00 10/16 No 0.70 1.05 1.01 -0.62 -38.04% 5,149 20,934 2.03 -0.14 8 34 None
WEN Options Chain 7.51 Call 8.00 8/21 No 0.75 0.80 0.80 +0.69 +627.28% 5,147 36,129 0.71 0.76 10 39 None
SKHY Options Chain 154.41 Call 160.00 8/14 No 2.05 2.20 2.11 +1.71 +427.50% 5,102 2,295 0.94 0.31 3 22 None
SBSW Options Chain 10.61 Put 10.00 10/16 No 0.75 0.90 0.80 -0.05 -5.89% 5,082 1,211 0.65 -0.36 9 42 None
SOUN Options Chain 7.40 Call 7.50 8/14 No 0.11 0.13 0.13 -0.04 -23.53% 5,074 8,972 0.78 0.42 3 16 None
RIVN Options Chain 16.36 Call 16.00 8/14 No 0.20 0.22 0.21 -0.31 -59.62% 5,056 6,323 0.38 0.54 7 35 None
VALE Options Chain 14.42 Call 10.00 1/15 No 4.30 4.50 4.40 -0.05 -1.13% 5,056 10,516 0.48 0.98 9 53 None
STLA Options Chain 5.45 Call 5.00 1/15 No 0.90 1.00 0.94 -0.08 -7.85% 5,051 5,248 0.53 0.67 9 55 None
SMCI Options Chain 31.60 Call 32.50 8/14 No 4.95 5.25 5.20 +3.10 +147.62% 5,038 5,984 1.50 0.97 16 54 None
SPCX Options Chain 133.29 Call 200.00 8/14 No 0.03 0.04 0.04 +0.02 +100.00% 5,029 8,607 1.67 0.00 5 35 None
VRT Options Chain 288.36 Put 200.00 8/21 No 0.00 0.23 0.08 +0.05 +166.67% 5,011 5,692 1.09 0.00 8 55 None
VZLA Options Chain 3.83 Call 7.50 1/15 Yes 0.15 0.25 0.15 -0.05 -25.00% 5,009 10,685 0.90 0.21 8 19 None
RKT Options Chain 14.32 Call 18.00 6/17 No 1.83 2.11 2.00 +0.06 +3.10% 5,003 11,698 0.59 0.45 6 55 None
WOLF Options Chain 30.13 Put 22.50 9/18 Yes 0.98 1.12 0.99 -0.36 -26.67% 5,001 20,117 1.22 -0.14 8 37 None
WULF Options Chain 17.19 Call 30.00 8/28 No 0.01 0.05 0.04 +0.03 +300.00% 5,000 5,075 1.19 0.01 2 38 None
TSLA Options Chain 327.51 Call 342.50 8/14 No 0.43 0.45 0.45 -1.21 -72.90% 4,936 1,843 0.44 0.09 9 58 None
SPCX Options Chain 133.29 Put 132.00 8/21 No 1.70 1.78 1.79 -3.96 -68.87% 4,890 739 0.75 -0.17 5 35 None
SPCX Options Chain 133.29 Put 133.00 8/14 No 0.33 0.35 0.36 -3.44 -90.53% 4,888 1,579 0.91 -0.08 5 35 None
SKHY Options Chain 154.41 Call 160.00 8/21 No 5.30 5.60 5.50 +3.60 +189.48% 4,879 6,301 0.81 0.41 3 22 None
RKT Options Chain 14.32 Call 14.00 8/21 No 0.47 0.53 0.49 -0.25 -33.79% 4,870 13,927 0.54 0.53 6 55 None
TSLA Options Chain 327.51 Call 335.00 8/21 No 4.65 4.75 4.70 -2.81 -37.42% 4,846 2,951 0.37 0.36 9 58 None
UBER Options Chain 78.45 Call 80.00 8/21 No 0.25 0.28 0.27 -0.83 -75.46% 4,788 19,316 0.33 0.14 8 54 None
SMCI Options Chain 31.60 Call 41.00 8/14 No 0.22 0.27 0.25 -0.16 -39.03% 4,711 2,278 1.13 0.16 16 54 None
TSLA Options Chain 327.51 Call 330.00 8/17 No 3.80 3.90 3.89 -3.45 -47.01% 4,710 829 0.32 0.44 9 58 None
TSLA Options Chain 327.51 Call 420.00 8/21 No 0.12 0.14 0.14 -0.03 -17.65% 4,683 17,612 0.67 0.01 9 58 None
SPCX Options Chain 133.29 Call 145.00 9/18 No 13.55 14.15 13.90 +6.20 +80.52% 4,662 5,862 0.70 0.56 5 35 None
VG Options Chain 13.72 Put 12.50 8/21 Yes 0.10 0.20 0.11 -0.13 -54.17% 4,628 13,592 0.60 -0.17 10 35 None
SOFI Options Chain 17.98 Call 17.50 8/14 No 0.51 0.55 0.53 -0.10 -15.88% 4,571 6,202 0.44 0.77 10 50 None
WEN Options Chain 7.51 Call 9.00 11/20 No 0.75 0.80 0.80 +0.42 +110.53% 4,570 6,265 0.54 0.48 10 39 None
SPCX Options Chain 133.29 Put 150.00 9/18 No 14.90 15.10 14.95 -8.05 -35.00% 4,511 44,139 0.71 -0.50 5 35 None
TSM Options Chain 429.15 Put 380.00 8/21 No 0.37 0.45 0.42 -0.39 -48.15% 4,500 27,138 0.44 -0.04 20 61
Dividend Stock List
TSLA Options Chain 327.51 Put 300.00 8/14 No 0.06 0.07 0.06 -0.01 -14.29% 4,497 3,924 0.55 -0.01 9 58 None
SMCI Options Chain 31.60 Call 50.00 9/18 No 0.76 0.83 0.80 +0.25 +45.46% 4,476 10,173 0.81 0.17 16 54 None
SMCI Options Chain 31.60 Put 37.00 8/14 No 0.78 0.85 0.77 -5.45 -87.63% 4,461 132 0.99 -0.40 16 54 None
TSLA Options Chain 327.51 Call 990.00 9/18 No 0.02 0.05 0.05 -0.01 -16.67% 4,452 38,397 1.08 0.00 9 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
SPCX Options Chain 133.29 Call 200.00 8/28 No 0.64 0.70 0.68 +0.43 +172.00% 4,381 1,749 0.91 0.06 5 35 None
SMCI Options Chain 31.60 Put 28.00 8/21 No 0.03 0.09 0.05 -0.95 -95.00% 4,368 9,353 0.99 -0.02 16 54 None
SLS Options Chain 11.05 Put 8.00 9/18 No 0.50 0.65 0.50 -0.65 -56.53% 4,365 1,011 1.52 -0.16 8 34 None
XYZ Options Chain 78.28 Call 82.00 8/14 No 0.06 0.08 0.06 -0.19 -76.00% 4,350 6,105 0.41 0.06 11 55 None
SMCI Options Chain 31.60 Put 35.00 8/21 No 0.71 0.80 0.73 -4.15 -85.05% 4,348 2,886 0.78 -0.24 16 54 None
SPCE Options Chain 3.29 Call 3.50 8/14 Yes 0.17 0.20 0.18 +0.01 +5.89% 4,343 3,786 2.46 0.45 5 30 None
TSLA Options Chain 327.51 Call 335.00 8/17 No 2.20 2.26 2.22 -2.58 -53.75% 4,336 1,344 0.33 0.29 9 58 None
VG Options Chain 13.72 Call 12.50 8/21 Yes 1.25 1.50 1.38 +0.32 +30.19% 4,328 26,518 0.90 0.83 10 35 None
SPCX Options Chain 133.29 Put 150.00 8/21 No 9.00 9.40 9.10 -10.07 -52.53% 4,327 18,360 0.78 -0.55 5 35 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
SPCX Options Chain 133.29 Call 200.00 10/16 No 4.55 4.75 4.60 +2.15 +87.76% 4,314 9,980 0.75 0.20 5 35 None
TSLA Options Chain 327.51 Call 400.00 9/18 No 1.68 1.69 1.69 -0.63 -27.16% 4,279 15,974 0.43 0.07 9 58 None
VNET Options Chain 7.42 Call 9.00 8/21 Yes 0.15 0.20 0.17 0.00 0.00% 4,255 6,400 1.30 0.19 7 1 None
WEN Options Chain 7.51 Call 10.00 9/18 No 0.25 0.35 0.30 +0.23 +328.58% 4,170 1,733 0.65 0.29 10 39 None
SOFI Options Chain 17.98 Put 17.00 8/21 No 0.14 0.15 0.15 -0.03 -16.67% 4,154 16,479 0.44 -0.20 10 50 None
RKT Options Chain 14.32 Call 14.50 8/14 No 0.08 0.14 0.14 -0.17 -54.84% 4,145 16,970 0.64 0.26 6 55 None
TSLA Options Chain 327.51 Put 310.00 8/14 No 0.18 0.19 0.18 -0.01 -5.27% 4,131 4,764 0.44 -0.05 9 58 None
TTD Options Chain 13.55 Call 13.50 8/14 No 0.22 0.25 0.28 -0.08 -22.23% 4,094 3,356 0.62 0.49 14 48 None
RKLB Options Chain 80.01 Call 88.00 8/14 No 0.37 0.48 0.38 -0.18 -32.15% 4,063 1,793 1.00 0.14 7 44 None
TTD Options Chain 13.55 Put 13.00 8/14 No 0.06 0.08 0.08 -0.02 -20.00% 4,061 4,474 0.60 -0.21 14 48 None
VG Options Chain 13.72 Call 13.50 9/25 Yes 1.15 1.40 1.24 +0.04 +3.34% 4,053 12 0.67 0.55 10 35 None
XYZ Options Chain 78.28 Call 86.00 8/14 No 0.01 0.06 0.03 +0.02 +200.00% 4,009 5,643 0.61 0.00 11 55 None
WMT Options Chain 116.01 Call 114.00 8/14 No 2.27 2.38 2.38 +1.67 +235.22% 4,009 2,941 0.26 0.82 9 55 None
RGTI Options Chain 18.18 Call 38.00 11/20 No 0.47 0.85 0.59 +0.08 +15.69% 4,001 94 1.06 0.13 3 18 None
SPCX Options Chain 133.29 Call 180.00 8/14 No 0.09 0.10 0.09 +0.05 +125.00% 3,999 5,686 1.33 0.02 5 35 None
SPCX Options Chain 133.29 Put 135.00 9/18 No 7.45 7.60 7.65 -4.82 -38.66% 3,994 23,339 0.70 -0.31 5 35 None
WMT Options Chain 116.01 Call 117.00 8/21 Yes 2.56 2.70 2.62 +1.09 +71.25% 3,993 1,203 0.43 0.46 9 55 None
SNXX Options Chain 11.07 Call 12.00 8/14 No 0.35 0.40 0.38 +0.23 +153.34% 3,993 2,523 2.20 0.34 3 17 None
TSLA Options Chain 327.51 Call 375.00 8/17 No 0.12 0.13 0.13 -0.05 -27.78% 3,982 465 0.53 0.00 9 58 None
SMCI Options Chain 31.60 Call 40.00 8/28 No 1.51 1.62 1.62 +0.81 +100.00% 3,977 2,390 0.79 0.39 16 54 None
SPCX Options Chain 133.29 Call 130.00 8/14 No 15.55 16.70 16.39 +10.54 +180.18% 3,952 10,513 1.20 0.95 5 35 None
SMCI Options Chain 31.60 Put 25.00 8/14 No 0.00 0.01 0.01 -0.21 -95.46% 3,947 10,251 2.22 0.00 16 54 None
SPCX Options Chain 133.29 Call 140.00 9/18 No 16.10 16.55 16.21 +6.86 +73.37% 3,945 15,347 0.71 0.62 5 35 None
RKLB Options Chain 80.01 Call 82.00 8/14 No 1.80 1.88 1.84 -0.20 -9.81% 3,866 2,448 0.94 0.45 7 44 None
SPCX Options Chain 133.29 Put 123.00 8/14 No 0.05 0.08 0.06 -0.62 -91.18% 3,865 6,078 1.11 -0.01 5 35 None
XE Options Chain 20.35 Put 20.00 8/21 No 1.25 1.45 1.31 +0.01 +0.77% 3,846 765 1.15 -0.44 3 19 None
SOFI Options Chain 17.98 Call 19.50 8/14 No 0.01 0.02 0.02 -0.01 -33.34% 3,830 16,847 0.64 0.03 10 50 None
VRT Options Chain 288.36 Put 250.00 8/21 No 0.82 1.22 1.08 -1.10 -50.46% 3,822 4,237 0.66 -0.07 8 55 None
ROST Options Chain 251.81 Put 220.00 9/18 Yes 0.55 3.20 1.95 +0.50 +34.49% 3,822 332 0.35 -0.13 12 59 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
SMCI Options Chain 31.60 Call 50.00 8/21 No 0.08 0.09 0.10 -0.07 -41.18% 3,781 18,617 0.99 0.04 16 54 None
TSLA Options Chain 327.51 Call 322.50 8/21 No 10.35 10.50 10.50 -3.75 -26.32% 3,774 787 0.36 0.63 9 58 None
SPCX Options Chain 133.29 Put 128.00 8/14 No 0.12 0.14 0.14 -1.61 -92.00% 3,763 4,031 0.98 -0.04 5 35 None
SPCX Options Chain 133.29 Call 175.00 9/18 No 4.80 4.95 4.80 +2.48 +106.90% 3,736 10,990 0.74 0.26 5 35 None
SPCX Options Chain 133.29 Call 200.00 9/18 No 2.08 2.16 2.13 +1.15 +117.35% 3,730 15,602 0.78 0.12 5 35 None
SMCI Options Chain 31.60 Call 30.00 8/21 No 7.50 7.80 7.65 +4.15 +118.58% 3,720 14,684 1.02 0.95 16 54 None
SPCX Options Chain 133.29 Call 120.00 8/21 No 26.05 27.00 26.40 +11.82 +81.07% 3,715 22,340 0.96 0.94 5 35 None
SOFI Options Chain 17.98 Call 20.00 9/18 No 0.40 0.42 0.41 -0.05 -10.87% 3,705 32,594 0.47 0.27 10 50 None
SMCI Options Chain 31.60 Call 33.50 8/14 No 4.00 4.45 4.18 +2.52 +151.81% 3,696 23,429 1.26 0.93 16 54 None
SOFI Options Chain 17.98 Call 19.50 8/21 No 0.09 0.10 0.09 -0.04 -30.77% 3,695 8,941 0.47 0.14 10 50 None
SPCX Options Chain 133.29 Put 139.00 8/21 No 3.60 3.75 3.66 -7.42 -66.97% 3,692 358 0.75 -0.31 5 35 None
SPCX Options Chain 133.29 Put 70.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 3,649 6,390 1.58 0.00 5 35 None
T Options Chain 24.50 Put 23.00 8/21 No 0.04 0.05 0.04 -0.01 -20.00% 3,646 13,201 0.27 -0.12 10 60 None
UBER Options Chain 78.45 Call 78.00 8/14 No 0.12 0.15 0.13 -1.19 -90.16% 3,644 2,082 0.39 0.12 8 54 None
SPCX Options Chain 133.29 Call 160.00 10/16 No 12.15 12.60 12.15 +5.05 +71.13% 3,613 15,521 0.71 0.45 5 35 None
TSLA Options Chain 327.51 Put 160.00 8/28 No 0.02 0.03 0.02 -0.02 -50.00% 3,602 229 1.17 0.00 9 58 None
SPCX Options Chain 133.29 Put 110.00 9/18 No 1.52 1.60 1.55 -1.39 -47.28% 3,592 16,316 0.73 -0.09 5 35 None
SPCX Options Chain 133.29 Call 250.00 1/21 No 24.05 24.85 25.60 +7.20 +39.13% 3,584 4,678 0.67 0.43 5 35 None
SPCX Options Chain 133.29 Call 141.00 8/21 No 9.35 10.00 9.63 +5.93 +160.27% 3,551 2,305 0.75 0.64 5 35 None
TSM Options Chain 429.15 Call 430.00 8/14 No 4.20 4.70 4.40 +1.00 +29.42% 3,544 6,031 0.38 0.48 20 61
Dividend Stock List
WMT Options Chain 116.01 Call 125.00 1/15 Yes 5.20 5.55 5.45 +0.95 +21.12% 3,529 10,364 0.27 0.40 9 55 None
SCHW Options Chain 107.70 Call 105.00 9/18 No 5.60 5.85 5.90 +1.15 +24.22% 3,525 16,253 0.22 0.71 12 64 None
RKT Options Chain 14.32 Put 19.20 1/15 No 5.50 5.85 5.70 +0.20 +3.64% 3,515 11,662 0.58 -0.73 6 55 None
SPCX Options Chain 133.29 Put 120.00 1/21 No 26.65 28.05 27.24 -2.76 -9.20% 3,510 1,002 0.69 -0.23 5 35 None
RKT Options Chain 14.32 Call 14.00 8/14 No 0.22 0.36 0.29 -0.24 -45.29% 3,506 4,728 0.60 0.56 6 55 None
SCHW Options Chain 107.70 Call 100.00 8/21 No 8.00 10.55 9.05 +1.21 +15.44% 3,503 4,814 0.71 1.00 12 64 None
SPCX Options Chain 133.29 Call 220.00 1/15 No 9.20 9.50 9.15 +3.59 +64.57% 3,503 4,429 0.72 0.28 5 35 None
TSLA Options Chain 327.51 Put 330.00 8/17 No 6.05 6.25 6.15 +1.78 +40.74% 3,501 780 0.32 -0.56 9 58 None
UBER Options Chain 78.45 Put 75.00 8/14 No 0.62 0.72 0.72 +0.61 +554.55% 3,467 1,548 0.38 -0.43 8 54 None
WEN Options Chain 7.51 Call 8.00 8/14 No 0.65 0.75 0.75 +0.72 +2,400.00% 3,459 4,006 1.56 0.88 10 39 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
SMCI Options Chain 31.60 Call 32.00 8/21 No 5.60 6.00 5.60 +3.03 +117.90% 3,440 9,597 0.93 0.91 16 54 None
TE Options Chain 5.47 Call 10.00 1/15 No 0.65 0.75 0.75 -0.22 -22.68% 3,439 13,601 1.31 0.37 3 16 None
SPCX Options Chain 133.29 Call 150.00 12/18 No 23.40 24.10 23.30 +7.90 +51.30% 3,421 7,553 0.71 0.57 5 35 None
SPCX Options Chain 133.29 Put 131.00 8/21 No 1.52 1.59 1.57 -3.63 -69.81% 3,421 554 0.76 -0.16 5 35 None
TSLA Options Chain 327.51 Put 150.00 8/28 No 0.00 0.03 0.02 -0.01 -33.34% 3,419 119 0.00 0.00 9 58 None
SPCE Options Chain 3.29 Put 2.50 8/14 Yes 0.01 0.02 0.01 -0.01 -50.00% 3,416 4,442 2.58 -0.06 5 30 None
T Options Chain 24.50 Call 25.50 8/21 No 0.02 0.06 0.04 -0.05 -55.56% 3,408 2,081 0.23 0.09 10 60 None
TAC Options Chain 12.48 Call 15.00 12/18 No 0.45 0.65 0.65 +0.02 +3.18% 3,400 211 0.45 0.32 6 48 None
WBD Options Chain 27.65 Call 27.00 8/21 No 0.25 0.93 0.81 +0.41 +102.50% 3,397 15,164 0.36 0.72 3 19 None
SPCX Options Chain 133.29 Put 127.00 8/14 No 0.10 0.12 0.12 -1.36 -91.90% 3,394 3,373 1.01 -0.03 5 35 None
SMCI Options Chain 31.60 Call 40.00 11/20 No 5.40 5.55 5.51 +2.11 +62.06% 3,386 3,416 0.79 0.54 16 54 None
SPCX Options Chain 133.29 Call 180.00 9/18 No 4.00 4.15 4.15 +2.20 +112.83% 3,381 13,282 0.74 0.23 5 35 None
RXRX Options Chain 3.35 Call 12.00 1/21 No 0.42 0.59 0.50 -0.06 -10.72% 3,352 7,441 1.02 0.17 9 26 None
SMCI Options Chain 31.60 Call 65.00 11/20 No 1.10 1.30 1.20 +0.43 +55.85% 3,340 9,928 0.84 0.17 16 54 None
SMCI Options Chain 31.60 Call 43.00 8/21 No 0.42 0.49 0.45 +0.04 +9.76% 3,326 2,693 0.86 0.18 16 54 None
SMCI Options Chain 31.60 Call 43.00 8/14 No 0.08 0.11 0.10 -0.19 -65.52% 3,319 5,672 1.18 0.07 16 54 None
SOUN Options Chain 7.40 Call 8.50 8/21 No 0.05 0.07 0.06 -0.02 -25.00% 3,315 4,280 0.77 0.16 3 16 None
RR Options Chain 1.74 Call 2.00 8/21 No 0.05 0.06 0.06 0.00 0.00% 3,314 5,530 1.24 0.30 4 14 None
SPCX Options Chain 133.29 Call 185.00 8/14 No 0.06 0.08 0.06 +0.03 +100.00% 3,308 1,995 1.41 0.01 5 35 None
SPCX Options Chain 133.29 Put 141.00 8/21 No 4.40 4.50 4.43 -6.83 -60.66% 3,296 170 0.76 -0.36 5 35 None
WMT Options Chain 116.01 Call 125.00 9/18 Yes 1.45 1.49 1.48 +0.57 +62.64% 3,281 11,018 0.30 0.23 9 55 None
UBER Options Chain 78.45 Call 75.00 8/21 No 1.66 1.80 1.68 -2.39 -58.73% 3,275 17,140 0.32 0.55 8 54 None
RKLB Options Chain 80.01 Call 80.00 8/14 No 2.77 2.88 2.83 -0.02 -0.71% 3,259 7,389 0.94 0.60 7 44 None
WEN Options Chain 7.51 Put 8.50 8/14 No 0.15 0.20 0.20 -1.00 -83.34% 3,249 32 0.94 -0.39 10 39 None
SPCE Options Chain 3.29 Call 4.00 8/14 Yes 0.07 0.08 0.09 +0.03 +50.00% 3,225 2,027 2.66 0.22 5 30 None
STX Options Chain 820.52 Call 900.00 8/14 No 12.00 16.00 12.90 +9.33 +261.35% 3,214 443 0.83 0.36 13 59 None
SMCI Options Chain 31.60 Call 41.00 9/04 No 1.63 2.17 1.91 +1.01 +112.23% 3,210 47 0.83 0.38 16 54 None
XE Options Chain 20.35 Call 25.00 8/21 No 0.30 0.35 0.33 -0.03 -8.34% 3,209 1,798 1.27 0.16 3 19 None
THC Options Chain 266.79 Call 185.00 8/21 No 80.80 83.70 83.80 +15.91 +23.44% 3,180 3,184 1.53 1.00 13 66 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
SPCX Options Chain 133.29 Call 167.50 8/14 No 0.32 0.34 0.34 +0.26 +325.00% 3,167 2,187 1.17 0.07 5 35 None
TSLA Options Chain 327.51 Put 285.00 8/17 No 0.07 0.09 0.08 0.00 0.00% 3,166 387 0.53 0.00 9 58 None
SPCX Options Chain 133.29 Put 131.00 8/14 No 0.21 0.23 0.24 -2.56 -91.43% 3,160 1,711 0.93 -0.06 5 35 None
VALE Options Chain 14.42 Call 13.00 8/21 No 1.16 1.51 1.40 +0.09 +6.87% 3,160 271 0.90 1.00 9 53 None
SMCI Options Chain 31.60 Put 31.00 8/14 No 0.02 0.03 0.03 -1.97 -98.50% 3,150 3,363 1.27 -0.01 16 54 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
USAS Options Chain 5.19 Call 5.00 9/18 No 0.65 0.80 0.67 -0.03 -4.29% 3,115 4,803 0.93 0.62 7 42 None
SPCX Options Chain 133.29 Put 136.00 8/21 No 2.66 2.74 2.70 -5.18 -65.74% 3,106 553 0.75 -0.25 5 35 None
SMCI Options Chain 31.60 Call 34.50 8/14 No 3.10 3.40 3.55 +2.13 +150.00% 3,098 1,946 1.19 0.89 16 54 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
UBER Options Chain 78.45 Put 76.00 8/14 No 1.14 1.30 1.19 +0.93 +357.70% 3,069 998 0.38 -0.62 8 54 None
SMCI Options Chain 31.60 Put 28.00 8/14 No 0.01 0.02 0.01 -0.75 -98.69% 3,061 8,110 1.73 0.00 16 54 None
RGTI Options Chain 18.18 Call 18.50 8/14 No 0.41 0.47 0.45 +0.03 +7.15% 3,025 4,693 0.86 0.50 3 18 None
S Options Chain 22.46 Call 22.00 9/18 Yes 1.85 2.00 1.90 -0.10 -5.00% 3,023 25,546 0.61 0.58 6 43 None
SOFI Options Chain 17.98 Call 20.00 8/21 No 0.05 0.06 0.05 -0.04 -44.45% 3,022 55,198 0.49 0.09 10 50 None
SNAP Options Chain 5.51 Put 5.00 9/04 No 0.12 0.15 0.13 +0.04 +44.45% 3,017 1,082 0.46 -0.33 8 31 None
SHLS Options Chain 8.73 Call 13.00 10/16 No 0.15 0.40 0.30 -0.02 -6.25% 3,010 3,328 0.91 0.19 11 37 None
RKLB Options Chain 80.01 Put 40.00 12/18 No 0.88 1.63 1.17 -0.07 -5.65% 3,005 9,324 0.91 -0.05 7 44 None
RIVN Options Chain 16.36 Put 13.50 8/21 No 0.00 0.01 0.03 -0.01 -25.00% 3,002 1,042 0.54 -0.01 7 35 None
TSM Options Chain 429.15 Call 440.00 8/21 No 5.30 5.50 5.40 +1.15 +27.06% 2,998 8,955 0.36 0.34 20 61
Dividend Stock List
WBD Options Chain 27.65 Call 29.00 8/21 No 0.05 0.12 0.10 +0.04 +66.67% 2,994 133,615 0.30 0.10 3 19 None
SPCX Options Chain 133.29 Call 130.00 8/21 No 16.90 18.05 17.40 +9.10 +109.64% 2,987 16,239 0.77 0.86 5 35 None
STGW Options Chain 9.28 Call 8.00 9/18 No 1.40 2.35 1.93 +0.38 +24.52% 2,979 3,257 1.03 0.72 10 38 None
STGW Options Chain 9.28 Call 9.00 12/18 No 1.85 2.30 1.95 +0.25 +14.71% 2,979 6,259 0.89 0.63 10 38 None
SPCX Options Chain 133.29 Put 90.00 8/21 No 0.03 0.05 0.04 -0.05 -55.56% 2,964 24,814 1.22 0.00 5 35 None
VALE Options Chain 14.42 Call 8.00 12/18 No 6.30 6.55 6.30 -0.70 -10.00% 2,960 415 0.83 1.00 9 53 None
VALE Options Chain 14.42 Call 5.00 1/15 No 9.30 9.55 9.30 -1.60 -14.68% 2,960 368 1.26 1.00 9 53 None
SPCX Options Chain 133.29 Put 65.00 8/21 No 0.00 0.01 0.01 0.00 0.00% 2,957 3,839 1.73 0.00 5 35 None
TSLA Options Chain 327.51 Call 360.00 8/14 No 0.09 0.10 0.10 -0.15 -60.00% 2,955 8,316 0.60 0.01 9 58 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
SPCX Options Chain 133.29 Put 90.00 9/18 No 0.37 0.43 0.41 -0.26 -38.81% 2,951 13,454 0.84 -0.03 5 35 None
WMT Options Chain 116.01 Call 115.00 8/21 Yes 3.55 3.70 3.60 +1.38 +62.17% 2,950 9,434 0.44 0.56 9 55 None
TSM Options Chain 429.15 Put 410.00 8/14 No 0.35 0.46 0.42 -1.46 -77.66% 2,942 2,106 0.42 -0.06 20 61
Dividend Stock List
SNDK Options Chain 1,344.29 Call 1,350.00 8/14 No 40.90 42.20 42.00 +22.37 +113.96% 2,938 789 1.12 0.50 3 22 None
SLS Options Chain 11.05 Put 8.00 10/16 No 1.70 2.00 1.85 -0.65 -26.00% 2,938 814 2.11 -0.21 8 34 None
TSLA Options Chain 327.51 Put 325.00 8/17 No 3.60 3.70 3.63 +1.03 +39.62% 2,937 494 0.32 -0.40 9 58 None
UBER Options Chain 78.45 Put 75.00 8/21 No 1.27 1.41 1.35 +0.87 +181.25% 2,929 4,096 0.33 -0.45 8 54 None
RIVN Options Chain 16.36 Put 16.00 8/14 No 0.26 0.30 0.27 +0.10 +58.83% 2,916 2,926 0.65 -0.46 7 35 None
TSLA Options Chain 327.51 Put 325.00 8/21 No 6.05 6.15 6.10 +1.15 +23.24% 2,910 3,352 0.37 -0.42 9 58 None
SMCI Options Chain 31.60 Call 60.00 12/15 No 14.20 14.85 14.50 +3.69 +34.14% 2,906 1,105 0.84 0.64 16 54 None
SPCX Options Chain 133.29 Call 172.50 8/14 No 0.17 0.20 0.20 +0.14 +233.34% 2,892 1,020 1.22 0.04 5 35 None
WMT Options Chain 116.01 Call 117.00 8/14 No 0.51 0.55 0.53 +0.42 +381.82% 2,889 1,702 0.26 0.34 9 55 None
XOM Options Chain 159.62 Call 165.00 8/14 No 0.11 0.12 0.11 -0.21 -65.63% 2,888 13,576 0.30 0.08 13 73 None
SPCX Options Chain 133.29 Call 155.00 9/18 No 9.75 9.95 9.66 +4.49 +86.85% 2,881 11,072 0.71 0.45 5 35 None
RIOT Options Chain 20.24 Call 20.00 8/14 No 0.75 0.80 0.77 -0.14 -15.39% 2,880 5,415 1.00 0.60 5 44 None
SKHY Options Chain 154.41 Put 130.00 8/14 No 0.10 0.15 0.11 -0.65 -85.53% 2,877 5,441 1.20 0.00 3 22 None
SNAP Options Chain 5.51 Call 5.50 8/14 No 0.02 0.03 0.03 -0.07 -70.00% 2,876 14,646 0.75 0.10 8 31 None
SMCI Options Chain 31.60 Put 27.00 8/14 No 0.00 0.01 0.01 -0.52 -98.12% 2,871 5,754 1.84 0.00 16 54 None
WY Options Chain 24.76 Put 24.00 9/18 No 0.40 0.55 0.50 +0.07 +16.28% 2,862 751 0.23 -0.35 12 50 None
SLS Options Chain 11.05 Call 30.00 1/15 No 2.10 2.40 2.10 -0.10 -4.55% 2,844 66,710 1.80 0.38 8 34 None
TSLA Options Chain 327.51 Call 332.50 8/17 No 2.92 2.99 2.98 -3.06 -50.67% 2,835 1,121 0.33 0.36 9 58 None
SMCI Options Chain 31.60 Call 50.00 11/20 No 2.75 2.97 2.90 +1.24 +74.70% 2,809 3,086 0.81 0.34 16 54 None
SPCX Options Chain 133.29 Call 150.00 10/16 No 15.60 16.20 16.00 +6.30 +64.95% 2,802 12,321 0.70 0.53 5 35 None
SPCX Options Chain 133.29 Call 170.00 8/28 No 2.66 2.77 2.67 +1.67 +167.00% 2,801 1,699 0.81 0.21 5 35 None
SLS Options Chain 11.05 Put 12.00 10/16 No 3.80 4.20 4.18 -0.82 -16.40% 2,801 12,849 1.95 -0.37 8 34 None
USAR Options Chain 18.95 Call 19.50 8/14 No 0.15 0.21 0.22 -0.22 -50.00% 2,782 2,669 0.98 0.24 3 18 None
TSCO Options Chain 36.43 Put 35.50 8/21 No 0.40 0.55 0.40 -0.30 -42.86% 2,780 1 0.38 -0.35 6 50 None
VSAT Options Chain 85.30 Call 95.00 8/21 No 1.90 2.25 2.10 +0.58 +38.16% 2,775 17,334 0.92 0.27 7 54 None
SPCX Options Chain 133.29 Put 110.00 8/21 No 0.18 0.20 0.19 -0.29 -60.42% 2,773 21,492 0.94 -0.02 5 35 None
T Options Chain 24.50 Put 20.00 9/18 No 0.02 0.03 0.03 0.00 0.00% 2,773 12,085 0.33 -0.02 10 60 None
TSLA Options Chain 327.51 Put 320.00 8/17 No 1.90 1.97 1.92 +0.49 +34.27% 2,752 847 0.32 -0.26 9 58 None
SPCX Options Chain 133.29 Call 177.50 8/14 No 0.10 0.13 0.12 +0.07 +140.00% 2,746 924 1.29 0.03 5 35 None
SPCX Options Chain 133.29 Put 122.00 8/14 No 0.06 0.07 0.06 -0.51 -89.48% 2,720 2,516 1.14 -0.01 5 35 None
SNDK Options Chain 1,344.29 Put 1,250.00 8/14 No 10.60 11.00 10.70 -25.15 -70.16% 2,720 899 1.10 -0.17 3 22 None
SMCI Options Chain 31.60 Call 30.00 9/18 No 8.25 8.45 8.45 +3.92 +86.54% 2,707 8,940 0.72 0.87 16 54 None
UWMC Options Chain 1.51 Call 2.00 1/15 No 0.15 0.25 0.19 +0.01 +5.56% 2,702 20,429 1.00 0.36 11 33 None
SMCI Options Chain 31.60 Put 38.00 8/14 No 1.32 1.39 1.32 -5.68 -81.15% 2,700 12 1.01 -0.54 16 54 None
SMCI Options Chain 31.60 Put 37.00 8/21 No 1.50 1.60 1.55 -4.95 -76.16% 2,700 319 0.78 -0.42 16 54 None
SMCI Options Chain 31.60 Put 32.00 8/14 No 0.02 0.05 0.02 -2.53 -99.22% 2,694 2,562 1.16 -0.03 16 54 None
SPCX Options Chain 133.29 Call 160.00 8/28 No 4.45 4.60 4.54 +2.82 +163.96% 2,692 2,938 0.77 0.32 5 35 None
SBUX Options Chain 106.66 Call 115.00 9/18 No 1.21 1.28 1.24 +0.47 +61.04% 2,685 4,091 0.26 0.24 8 57 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
SPCX Options Chain 133.29 Put 130.00 8/28 No 2.60 2.69 2.64 -4.06 -60.60% 2,682 1,060 0.73 -0.19 5 35 None
SPCX Options Chain 133.29 Put 129.00 8/14 No 0.14 0.16 0.15 -1.90 -92.69% 2,677 1,947 0.96 -0.04 5 35 None
TSLA Options Chain 327.51 Call 720.00 6/17 Yes 5.80 6.20 5.95 -1.25 -17.37% 2,677 5,131 0.53 0.08 9 58 None
SPCX Options Chain 133.29 Put 140.00 9/18 No 9.60 9.75 9.70 -5.80 -37.42% 2,673 24,336 0.70 -0.38 5 35 None
WBD Options Chain 27.65 Put 25.00 10/16 No 0.28 0.35 0.29 -0.03 -9.38% 2,673 166,046 0.26 -0.20 3 19 None
SMCI Options Chain 31.60 Call 38.50 8/14 No 0.71 0.76 0.76 +0.10 +15.16% 2,672 478 1.02 0.40 16 54 None
WRBY Options Chain 25.32 Call 25.00 9/18 No 2.20 2.50 2.40 +0.15 +6.67% 2,671 390 0.66 0.58 13 43 None
SMCI Options Chain 31.60 Call 45.00 9/18 No 1.37 1.52 1.47 +0.60 +68.97% 2,665 7,570 0.78 0.29 16 54 None
SMCI Options Chain 31.60 Put 30.00 8/21 No 0.07 0.10 0.09 -1.69 -94.95% 2,652 6,546 0.86 -0.05 16 54 None
SNDK Options Chain 1,344.29 Call 1,450.00 8/14 No 12.30 12.50 12.48 +7.13 +133.28% 2,645 1,163 1.16 0.20 3 22 None
SMCI Options Chain 31.60 Call 39.50 8/14 No 0.44 0.49 0.46 -0.08 -14.82% 2,626 461 1.05 0.28 16 54 None
SHOP Options Chain 152.61 Call 155.00 8/14 No 0.53 0.68 0.62 -1.04 -62.66% 2,603 1,190 0.46 0.21 11 57 None
TSLA Options Chain 327.51 Call 347.50 8/14 No 0.23 0.24 0.24 -0.70 -74.47% 2,599 5,494 0.47 0.04 9 58 None
WMT Options Chain 116.01 Call 130.00 1/21 Yes 11.85 12.85 12.70 +1.45 +12.89% 2,594 2,770 0.28 0.49 9 55 None
RIVN Options Chain 16.36 Call 20.00 1/15 No 1.41 1.47 1.45 -0.28 -16.19% 2,590 53,774 0.61 0.40 7 35 None
SPCX Options Chain 133.29 Call 190.00 8/14 No 0.05 0.06 0.05 +0.02 +66.67% 2,589 8,109 1.50 0.01 5 35 None
SNDK Options Chain 1,344.29 Put 1,200.00 8/14 No 4.00 4.50 4.14 -14.51 -77.81% 2,574 1,062 1.13 -0.07 3 22 None
TE Options Chain 5.47 Put 5.00 8/14 No 0.20 0.30 0.40 +0.20 +100.00% 2,570 6,515 1.81 -0.52 3 16 None
SPCX Options Chain 133.29 Call 225.00 12/18 No 7.05 7.25 7.40 +3.27 +79.18% 2,559 912 0.75 0.23 5 35 None
TSLA Options Chain 327.51 Put 312.50 8/14 No 0.27 0.28 0.27 -0.02 -6.90% 2,558 1,758 0.42 -0.07 9 58 None
STUB Options Chain 8.30 Call 10.00 9/18 No 0.40 0.50 0.44 0.00 0.00% 2,556 831 0.82 0.32 3 16 None
SPCX Options Chain 133.29 Call 190.00 8/21 No 0.41 0.45 0.41 +0.28 +215.39% 2,550 11,346 0.96 0.05 5 35 None
SLS Options Chain 11.05 Put 7.00 10/16 No 1.25 1.40 1.40 -0.60 -30.00% 2,539 4,112 2.07 -0.17 8 34 None
RIVN Options Chain 16.36 Call 17.00 8/14 No 0.02 0.03 0.02 -0.10 -83.34% 2,538 11,856 0.54 0.07 7 35 None
SMCI Options Chain 31.60 Put 36.50 8/14 No 0.55 0.65 0.58 -4.82 -89.26% 2,524 7 0.97 -0.32 16 54 None
SPCX Options Chain 133.29 Put 149.00 8/14 No 5.60 5.75 5.78 -11.62 -66.79% 2,523 179 0.95 -0.59 5 35 None
TSM Options Chain 429.15 Call 420.00 1/15 Yes 52.80 55.40 54.19 +4.59 +9.26% 2,519 5,344 0.42 0.61 20 61
Dividend Stock List
T Options Chain 24.50 Call 26.00 8/21 No 0.00 0.03 0.02 -0.01 -33.34% 2,512 8,390 0.28 0.03 10 60 None
SLS Options Chain 11.05 Call 30.00 10/16 No 0.75 0.95 0.85 -0.25 -22.73% 2,511 3,032 1.94 0.27 8 34 None
TPR Options Chain 153.74 Put 142.00 8/21 Yes 1.85 4.70 3.10 % 2,502 0 0.85 -0.25 7 56 None
TSLA Options Chain 327.51 Call 355.00 8/14 No 0.12 0.13 0.12 -0.28 -70.00% 2,491 5,984 0.55 0.02 9 58 None
WBD Options Chain 27.65 Put 25.00 9/18 No 0.10 0.15 0.10 0.00 0.00% 2,484 29,258 0.23 -0.09 3 19 None
SMCI Options Chain 31.60 Put 33.00 8/14 No 0.05 0.06 0.06 -3.14 -98.13% 2,481 464 1.05 -0.05 16 54 None
TSLA Options Chain 327.51 Call 320.00 8/17 No 9.45 9.80 9.75 -3.80 -28.05% 2,457 470 0.32 0.74 9 58 None
UBER Options Chain 78.45 Call 76.00 8/14 No 0.52 0.59 0.55 -2.20 -80.00% 2,454 1,455 0.37 0.38 8 54 None
SLB Options Chain 53.68 Call 52.50 8/21 No 1.00 1.15 1.27 -0.63 -33.16% 2,444 11,419 0.31 0.53 7 57 None
SPCX Options Chain 133.29 Put 138.00 8/21 No 3.25 3.40 3.44 -6.16 -64.17% 2,439 904 0.75 -0.29 5 35 None
SPCX Options Chain 133.29 Put 100.00 9/04 No 0.33 0.38 0.35 -0.37 -51.39% 2,438 3,646 0.85 -0.03 5 35 None
SMR Options Chain 9.63 Call 20.00 1/15 No 0.55 0.65 0.60 -0.05 -7.70% 2,436 20,276 1.00 0.21 3 16 None