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
NVDA Options Chain 211.80 Call 210.00 7/15 No 2.91 2.96 2.93 +2.42 +474.51% 283,090 18,699 0.43 0.65 13 58 None
NVDA Options Chain 211.80 Call 212.50 7/15 No 1.51 1.54 1.52 +1.26 +484.62% 229,085 10,360 0.42 0.45 13 58 None
NVDA Options Chain 211.80 Call 215.00 7/15 No 0.70 0.73 0.73 +0.59 +421.43% 164,766 10,295 0.43 0.26 13 58 None
NVDA Options Chain 211.80 Call 207.50 7/15 No 4.80 4.90 4.85 +3.86 +389.90% 152,799 13,993 0.45 0.79 13 58 None
NVDA Options Chain 211.80 Call 210.00 7/17 No 4.35 4.45 4.40 +3.09 +235.88% 87,389 87,454 0.44 0.60 13 58 None
NVDA Options Chain 211.80 Put 205.00 7/15 No 0.23 0.24 0.24 -3.01 -92.62% 85,218 7,258 0.48 -0.12 13 58 None
NVDA Options Chain 211.80 Call 217.50 7/15 No 0.29 0.30 0.30 +0.21 +233.34% 84,589 5,555 0.44 0.13 13 58 None
NVDA Options Chain 211.80 Put 210.00 7/15 No 1.10 1.13 1.11 -5.79 -83.92% 78,924 1,490 0.43 -0.35 13 58 None
NVDA Options Chain 211.80 Put 207.50 7/15 No 0.52 0.54 0.52 -4.38 -89.39% 77,270 5,063 0.45 -0.21 13 58 None
NVDA Options Chain 211.80 Call 215.00 7/17 No 1.97 2.00 1.99 +1.48 +290.20% 71,940 96,507 0.43 0.36 13 58 None
NVDA Options Chain 211.80 Call 205.00 7/15 No 7.00 7.15 7.00 +5.11 +270.37% 67,629 13,476 0.48 0.88 13 58 None
NVDA Options Chain 211.80 Put 202.50 7/15 No 0.12 0.13 0.11 -1.93 -94.61% 66,972 4,368 0.52 -0.06 13 58 None
NVDA Options Chain 211.80 Call 220.00 7/17 No 0.77 0.79 0.79 +0.58 +276.19% 56,185 88,826 0.43 0.18 13 58 None
MSFT Options Chain 390.99 Call 390.00 7/15 No 1.35 1.39 1.38 -3.60 -72.29% 55,571 2,197 0.41 0.26 15 72 None
NVDA Options Chain 211.80 Put 200.00 7/15 No 0.07 0.08 0.07 -1.13 -94.17% 51,716 7,975 0.58 -0.03 13 58 None
NVDA Options Chain 211.80 Call 220.00 7/15 No 0.10 0.11 0.11 +0.06 +120.00% 50,498 9,008 0.45 0.06 13 58 None
NVDA Options Chain 211.80 Call 215.00 7/24 No 4.25 4.30 4.30 +2.50 +138.89% 48,216 12,233 0.40 0.43 13 58 None
NVDA Options Chain 211.80 Call 212.50 7/17 No 3.00 3.05 3.01 +2.18 +262.66% 48,163 25,986 0.43 0.48 13 58 None
NVDA Options Chain 211.80 Call 205.00 7/17 No 7.90 8.05 8.00 +5.00 +166.67% 44,929 28,914 0.46 0.79 13 58 None
NOK Options Chain 11.69 Call 12.00 8/21 Yes 1.07 1.08 1.08 -0.02 -1.82% 43,037 15,294 0.80 0.51 13 44 None
PLTR Options Chain 133.72 Call 135.00 7/17 No 2.33 2.36 2.35 +1.02 +76.70% 40,816 24,477 0.60 0.44 11 52 None
NVDA Options Chain 211.80 Call 207.50 7/17 No 6.00 6.10 6.00 +3.96 +194.12% 36,316 28,596 0.44 0.71 13 58 None
PLTR Options Chain 133.72 Call 140.00 7/17 No 0.83 0.85 0.84 +0.36 +75.00% 36,298 24,807 0.60 0.21 11 52 None
NVDA Options Chain 211.80 Put 172.50 7/15 No 0.00 0.01 0.01 -0.01 -50.00% 34,446 713 1.40 0.00 13 58 None
FIG Options Chain 23.45 Call 28.00 7/17 No 0.11 0.13 0.12 -0.16 -57.15% 34,366 61,397 1.30 0.08 3 19 None
WBD Options Chain 27.48 Put 25.00 8/21 No 0.25 0.35 0.32 -0.12 -27.28% 33,861 33,535 0.35 -0.19 3 19 None
LCID Options Chain 4.62 Put 5.00 7/17 No 0.55 0.62 0.61 +0.57 +1,425.00% 32,391 7,682 2.31 -0.64 7 26 None
CRWV Options Chain 83.31 Put 50.00 8/14 No 0.58 0.69 0.64 +0.06 +10.35% 30,981 32 1.10 -0.05 3 21 None
WBD Options Chain 27.48 Call 29.00 8/21 No 0.66 0.70 0.66 +0.10 +17.86% 29,589 112,593 0.32 0.33 3 19 None
AMC Options Chain 1.86 Call 2.00 7/17 No 0.07 0.08 0.07 +0.01 +16.67% 29,464 99,885 1.28 0.42 8 22 None
PLTR Options Chain 133.72 Call 130.00 7/17 No 5.15 5.30 5.21 +1.96 +60.31% 28,603 21,700 0.63 0.70 11 52 None
BAC Options Chain 59.48 Call 65.00 9/18 Yes 0.82 0.88 0.82 +0.14 +20.59% 28,342 14,816 0.23 0.25 10 64 None
DINO Options Chain 81.85 Put 55.00 1/15 No 1.10 1.35 1.25 -0.20 -13.80% 28,094 28,811 0.48 -0.09 3 21 None
NVDA Options Chain 211.80 Call 217.50 7/17 No 1.24 1.28 1.26 +0.92 +270.59% 27,779 27,037 0.43 0.26 13 58 None
NVDA Options Chain 211.80 Put 205.00 7/17 No 1.03 1.07 1.05 -3.30 -75.87% 27,255 22,907 0.46 -0.21 13 58 None
WULF Options Chain 19.41 Call 25.00 8/21 Yes 0.90 0.97 0.95 -0.53 -35.82% 27,088 16,160 1.03 0.28 2 38 None
NVDA Options Chain 211.80 Put 210.00 7/17 No 2.45 2.49 2.45 -5.10 -67.55% 26,836 26,270 0.44 -0.40 13 58 None
RIVN Options Chain 17.50 Call 18.00 7/17 No 0.29 0.30 0.29 +0.01 +3.58% 26,422 34,209 0.78 0.36 6 34 None
CC Options Chain 18.12 Call 21.50 8/07 Yes 0.50 0.65 0.57 % 25,066 0 0.78 0.28 7 39 None
CC Options Chain 18.12 Call 17.00 8/07 Yes 2.25 2.55 2.38 % 25,061 0 0.76 0.72 7 39 None
AMZN Options Chain 246.69 Call 250.00 7/17 No 2.38 2.60 2.42 -0.48 -16.56% 25,020 43,723 0.38 0.40 12 66 None
WULF Options Chain 19.41 Put 19.00 7/17 No 0.61 0.64 0.60 +0.27 +81.82% 24,176 12,596 1.18 -0.40 2 38 None
LCID Options Chain 4.62 Put 4.50 7/17 No 0.30 0.33 0.32 +0.31 +3,100.00% 24,085 117 2.14 -0.42 7 26 None
BAC Options Chain 59.48 Call 61.00 7/17 Yes 0.45 0.48 0.46 +0.01 +2.23% 23,616 6,056 0.28 0.41 10 64 None
WULF Options Chain 19.41 Call 21.00 7/17 No 0.27 0.30 0.28 -0.71 -71.72% 23,614 49,285 1.16 0.25 2 38 None
IBM Options Chain 290.23 Call 220.00 7/17 No 4.75 4.80 4.79 -65.95 -93.23% 23,599 442 0.76 0.44 13 71 None
INTC Options Chain 102.42 Call 130.00 7/17 No 0.11 0.13 0.11 +0.01 +10.00% 23,533 18,840 1.07 0.03 5 55 None
CLSK Options Chain 12.31 Call 13.50 7/17 No 0.51 0.56 0.54 +0.34 +170.00% 23,225 19,830 1.12 0.51 9 40 None
SOFI Options Chain 18.55 Call 19.00 7/17 No 0.24 0.25 0.25 +0.02 +8.70% 23,147 35,978 0.64 0.35 10 46 None
WULF Options Chain 19.41 Call 20.00 7/17 No 0.55 0.58 0.57 -0.98 -63.23% 22,554 6,147 1.15 0.41 2 38 None
TSLA Options Chain 393.02 Call 400.00 7/17 No 4.90 4.95 4.95 -0.70 -12.39% 22,514 16,592 0.46 0.42 10 58 None
PYPL Options Chain 47.65 Call 50.00 7/24 No 0.52 0.56 0.52 -0.13 -20.00% 22,423 4,241 0.46 0.27 14 59 None
INTC Options Chain 102.42 Call 80.00 7/17 No 27.50 28.20 28.35 +6.21 +28.05% 22,384 5,058 2.14 1.00 5 55 None
INTC Options Chain 102.42 Call 81.00 7/17 No 26.50 27.20 27.17 +6.00 +28.35% 22,301 502 2.11 1.00 5 55 None
BAC Options Chain 59.48 Call 60.00 7/17 Yes 0.99 1.04 1.03 +0.21 +25.61% 22,263 48,150 0.30 0.67 10 64 None
SOFI Options Chain 18.55 Call 18.50 7/17 No 0.46 0.47 0.46 +0.08 +21.06% 21,105 17,381 0.65 0.53 10 46 None
NVDA Options Chain 211.80 Put 212.50 7/15 No 2.19 2.23 2.22 -6.99 -75.90% 21,080 343 0.42 -0.55 13 58 None
AAPL Options Chain 317.88 Call 320.00 7/17 No 1.22 1.30 1.26 -1.33 -51.36% 21,068 34,061 0.28 0.27 9 65 None
GOOGL Options Chain 353.08 Call 370.00 7/17 No 1.26 1.30 1.25 +0.56 +81.16% 20,859 17,886 0.36 0.19 10 64 None
NU Options Chain 13.99 Call 13.00 8/21 Yes 1.44 1.50 1.43 +0.14 +10.86% 19,863 136,193 0.48 0.73 11 47 None
FIG Options Chain 23.45 Call 25.00 7/17 No 0.50 0.53 0.52 -0.21 -28.77% 19,849 15,336 1.09 0.35 3 19 None
LCID Options Chain 4.62 Call 6.00 7/17 No 0.03 0.04 0.04 -0.03 -42.86% 19,846 11,793 2.10 0.12 7 26 None
SOFI Options Chain 18.55 Call 20.00 7/17 No 0.05 0.06 0.05 -0.02 -28.58% 19,838 60,833 0.65 0.11 10 46 None
NVDA Options Chain 211.80 Put 195.00 7/15 No 0.03 0.04 0.04 -0.34 -89.48% 19,755 6,896 0.74 0.00 13 58 None
NVDA Options Chain 211.80 Put 200.00 7/17 No 0.44 0.46 0.45 -1.71 -79.17% 19,223 51,492 0.50 -0.09 13 58 None
NVDA Options Chain 211.80 Call 220.00 7/24 No 2.51 2.55 2.56 +1.56 +156.00% 19,185 13,851 0.39 0.30 13 58 None
TSLA Options Chain 393.02 Put 400.00 7/17 No 8.50 8.65 8.59 -2.11 -19.72% 19,118 17,557 0.46 -0.58 10 58 None
EQPT Options Chain 16.83 Call 15.00 1/15 No 5.20 5.60 5.40 +0.40 +8.00% 18,983 179 0.88 0.72 3 18 None
EQPT Options Chain 16.83 Call 45.00 1/15 No 0.05 1.90 0.73 -0.12 -14.12% 18,873 107 0.95 0.14 3 18 None
BAC Options Chain 59.48 Call 62.00 7/17 Yes 0.16 0.17 0.17 -0.07 -29.17% 18,669 15,941 0.28 0.19 10 64 None
INTC Options Chain 102.42 Call 110.00 7/15 No 1.22 1.26 1.25 +0.56 +81.16% 18,651 9,376 0.97 0.35 5 55 None
MSFT Options Chain 390.99 Call 385.00 7/15 No 3.20 3.40 3.27 -4.73 -59.13% 18,463 547 0.42 0.50 15 72 None
T Options Chain 21.52 Call 22.00 7/17 No 0.03 0.05 0.05 -0.06 -54.55% 18,338 9,517 0.31 0.12 9 61 None
SPCX Options Chain 136.08 Put 135.00 7/17 No 3.10 3.30 3.20 +0.47 +17.22% 18,005 25,845 0.78 -0.44 3 33 None
SMCI Options Chain 27.65 Call 30.00 7/17 No 0.21 0.22 0.22 -0.08 -26.67% 17,503 18,158 0.93 0.18 14 54 None
TSLA Options Chain 393.02 Call 420.00 7/17 No 0.84 0.86 0.86 -0.40 -31.75% 17,410 24,091 0.50 0.11 10 58 None
TSM Options Chain 420.39 Call 480.00 8/21 Yes 9.35 9.80 9.52 -1.23 -11.45% 17,386 19,211 0.51 0.25 20 61
Dividend Stock List
TSM Options Chain 420.39 Call 450.00 9/18 Yes 25.00 26.20 25.60 -2.45 -8.74% 17,297 1,977 0.51 0.43 20 61
Dividend Stock List
AMZN Options Chain 246.69 Call 247.50 7/17 No 3.35 3.60 3.54 -0.41 -10.38% 17,198 13,516 0.39 0.51 12 66 None
TSM Options Chain 420.39 Call 560.00 8/21 Yes 1.80 2.08 1.95 -0.42 -17.73% 17,129 20,204 0.54 0.06 20 61
Dividend Stock List
TSM Options Chain 420.39 Call 530.00 9/18 Yes 8.05 8.50 8.20 -2.80 -25.46% 17,117 557 0.52 0.18 20 61
Dividend Stock List
NVDA Options Chain 211.80 Call 225.00 7/17 No 0.25 0.26 0.25 +0.15 +150.00% 16,847 49,111 0.44 0.07 13 58 None
NBIS Options Chain 210.51 Put 170.00 7/17 No 2.05 2.32 2.27 +0.81 +55.48% 16,746 27,873 1.55 -0.14 3 22 None
PLTR Options Chain 133.72 Put 130.00 7/17 No 1.41 1.44 1.43 -1.67 -53.88% 16,598 11,920 0.61 -0.30 11 52 None
NVDA Options Chain 211.80 Put 197.50 7/15 No 0.05 0.06 0.05 -0.62 -92.54% 16,489 4,202 0.66 -0.01 13 58 None
CLSK Options Chain 12.31 Call 14.00 7/17 No 0.31 0.34 0.35 +0.23 +191.67% 16,436 6,162 1.14 0.37 9 40 None
BMNR Options Chain 14.53 Call 17.00 7/17 No 0.28 0.31 0.29 +0.23 +383.34% 16,320 13,598 0.97 0.33 13 34 None
PLTR Options Chain 133.72 Call 133.00 7/17 No 3.30 3.40 3.35 +1.40 +71.80% 16,246 6,381 0.61 0.55 11 52 None
FIG Options Chain 23.45 Call 28.00 7/24 No 0.61 0.70 0.63 +0.15 +31.25% 16,182 529 1.24 0.27 3 19 None
IBM Options Chain 290.23 Put 200.00 7/17 No 0.66 0.69 0.68 +0.67 +6,700.00% 16,144 1,074 0.73 -0.10 13 71 None
BMNR Options Chain 14.53 Call 16.00 7/17 No 0.70 0.76 0.73 +0.58 +386.67% 16,040 14,108 0.99 0.61 13 34 None
MSFT Options Chain 390.99 Call 400.00 7/15 No 0.23 0.24 0.24 -1.21 -83.45% 15,967 4,528 0.47 0.05 15 72 None
IREN Options Chain 38.58 Put 38.00 7/17 No 1.43 1.49 1.46 -0.26 -15.12% 15,958 7,086 1.24 -0.43 9 42 None
PLTR Options Chain 133.72 Call 134.00 7/17 No 2.81 2.84 2.83 +1.22 +75.78% 15,946 3,265 0.61 0.50 11 52 None
PLTR Options Chain 133.72 Call 137.00 7/17 No 1.57 1.61 1.58 +0.69 +77.53% 15,768 2,696 0.60 0.34 11 52 None
SOFI Options Chain 18.55 Call 19.50 7/17 No 0.12 0.13 0.13 0.00 0.00% 15,760 18,738 0.65 0.20 10 46 None
PLTR Options Chain 133.72 Call 132.00 7/17 No 3.85 3.95 4.00 +1.65 +70.22% 15,612 4,027 0.61 0.60 11 52 None
NBIS Options Chain 210.51 Put 170.00 7/24 No 7.70 8.70 8.35 +2.30 +38.02% 15,566 10,403 1.48 -0.25 3 22 None
PLTR Options Chain 133.72 Call 150.00 7/17 No 0.10 0.11 0.11 +0.04 +57.15% 15,493 24,667 0.68 0.02 11 52 None
GOOGL Options Chain 353.08 Call 360.00 7/17 No 4.25 4.50 4.30 +1.90 +79.17% 15,487 8,754 0.35 0.49 10 64 None
IONQ Options Chain 38.70 Put 39.00 7/17 No 1.12 1.28 1.17 -0.48 -29.10% 15,301 606 0.95 -0.45 9 44 None
ABBV Options Chain 248.18 Call 230.00 7/17 No 13.55 16.25 15.00 -2.80 -15.73% 15,231 2,620 0.90 1.00 7 63 None
IREN Options Chain 38.58 Put 30.00 7/17 No 0.07 0.15 0.14 -0.04 -22.23% 15,230 15,365 1.73 -0.05 9 42 None
AAPL Options Chain 317.88 Call 315.00 7/17 No 3.05 3.20 3.05 -2.15 -41.35% 15,136 15,054 0.28 0.50 9 65 None
WULF Options Chain 19.41 Call 30.00 12/18 Yes 2.15 2.42 2.37 -0.50 -17.43% 15,091 29,502 0.97 0.37 2 38 None
INTC Options Chain 102.42 Call 110.00 7/24 Yes 7.35 7.65 7.45 +2.15 +40.57% 15,062 3,310 1.19 0.50 5 55 None
NVDA Options Chain 211.80 Call 222.50 7/15 No 0.03 0.04 0.04 +0.01 +33.34% 15,037 3,026 0.45 0.02 13 58 None
INFY Options Chain 11.48 Call 13.00 8/21 Yes 0.15 0.35 0.22 -0.08 -26.67% 15,028 379 0.61 0.21 16 54 None
INFY Options Chain 11.48 Put 13.00 8/21 Yes 1.75 2.60 2.20 +0.15 +7.32% 15,026 9,110 0.95 -0.79 16 54 None
WULF Options Chain 19.41 Put 16.00 12/18 Yes 2.73 3.15 2.89 +0.54 +22.98% 15,013 15,137 1.01 -0.26 2 38 None
WULF Options Chain 19.41 Call 38.00 12/18 Yes 1.13 1.58 1.38 -0.25 -15.34% 15,002 16,539 0.98 0.24 2 38 None
LCID Options Chain 4.62 Call 5.00 7/17 No 0.16 0.20 0.18 -0.39 -68.43% 14,877 1,074 2.03 0.36 7 26 None
MSTR Options Chain 92.10 Call 100.00 7/17 No 2.31 2.42 2.40 +1.26 +110.53% 14,858 18,870 0.93 0.42 5 60 None
WULF Options Chain 19.41 Call 22.00 7/17 No 0.13 0.14 0.13 -0.46 -77.97% 14,794 26,967 1.18 0.13 2 38 None
BMNR Options Chain 14.53 Call 16.50 7/17 No 0.46 0.49 0.50 +0.41 +455.56% 14,770 5,651 0.99 0.46 13 34 None
TSLA Options Chain 393.02 Call 410.00 7/17 No 2.06 2.11 2.11 -0.61 -22.43% 14,721 15,546 0.47 0.22 10 58 None
NVDA Options Chain 211.80 Call 210.00 7/31 No 8.45 8.65 8.65 +3.96 +84.44% 14,716 15,731 0.41 0.57 13 58 None
WULF Options Chain 19.41 Put 18.00 7/17 No 0.29 0.30 0.30 +0.12 +66.67% 14,516 26,002 1.22 -0.23 2 38 None
MU Options Chain 920.80 Call 1,000.00 7/15 No 14.00 14.60 14.34 +6.34 +79.25% 14,438 1,815 1.04 0.38 13 68 None
HOOD Options Chain 108.68 Call 115.00 7/17 No 2.48 2.54 2.50 +0.98 +64.48% 14,377 14,948 0.76 0.44 10 54 None
PLTR Options Chain 133.72 Put 120.00 7/17 No 0.14 0.15 0.14 -0.34 -70.84% 14,346 20,427 0.70 -0.03 11 52 None
WULF Options Chain 19.41 Call 19.00 7/17 No 1.00 1.05 1.06 -1.13 -51.60% 14,221 1,079 1.14 0.60 2 38 None
PYPL Options Chain 47.65 Call 50.00 7/17 No 0.19 0.21 0.21 -0.13 -38.24% 14,140 42,535 0.56 0.17 14 59 None
IREN Options Chain 38.58 Call 42.00 7/17 No 0.54 0.55 0.53 -0.47 -47.00% 14,129 8,386 1.20 0.23 9 42 None
IBM Options Chain 290.23 Put 215.00 7/17 No 4.60 4.80 4.79 +4.77 +23,850.00% 14,112 1,105 0.73 -0.42 13 71 None
INTC Options Chain 102.42 Call 120.00 7/17 No 0.60 0.64 0.64 +0.27 +72.98% 13,938 22,054 1.01 0.13 5 55 None
NVDA Options Chain 211.80 Call 210.00 7/24 No 6.65 6.85 6.78 +3.63 +115.24% 13,887 12,184 0.41 0.57 13 58 None
LCID Options Chain 4.62 Put 3.00 11/20 Yes 0.41 1.25 0.80 +0.51 +175.87% 13,881 567 1.65 -0.23 7 26 None
LCID Options Chain 4.62 Put 4.00 7/17 No 0.13 0.16 0.15 +0.14 +1,400.00% 13,818 2,296 2.34 -0.24 7 26 None
AAPL Options Chain 317.88 Call 325.00 7/17 No 0.45 0.48 0.47 -0.74 -61.16% 13,697 33,728 0.29 0.12 9 65 None
NVDA Options Chain 211.80 Call 220.00 7/31 No 4.10 4.15 4.10 +2.06 +100.98% 13,620 18,581 0.40 0.35 13 58 None
SPCX Options Chain 136.08 Call 150.00 7/17 No 0.60 0.65 0.63 -0.67 -51.54% 13,558 14,996 0.88 0.12 3 33 None
DVN Options Chain 44.10 Call 43.50 7/17 No 0.66 0.69 0.69 -0.15 -17.86% 13,549 2,705 0.48 0.48 7 51 None
ABBV Options Chain 248.18 Call 220.00 7/17 No 23.70 26.30 25.30 -2.80 -9.97% 13,480 2,194 1.27 1.00 7 63 None
IBM Options Chain 290.23 Call 230.00 7/17 No 1.97 2.07 2.00 -58.05 -96.67% 13,462 331 0.80 0.22 13 71 None
TSLA Options Chain 393.02 Put 400.00 9/18 Yes 31.25 31.50 31.24 -2.06 -6.19% 13,397 7,571 0.46 -0.46 10 58 None
CLSK Options Chain 12.31 Call 15.00 7/17 No 0.11 0.13 0.13 +0.08 +160.00% 13,333 6,497 1.17 0.16 9 40 None
SPCX Options Chain 136.08 Call 145.00 7/17 No 1.15 1.20 1.15 -1.30 -53.07% 13,325 7,016 0.82 0.21 3 33 None
GME Options Chain 21.68 Call 23.00 7/17 No 0.09 0.11 0.11 +0.03 +37.50% 13,221 21,628 0.35 0.25 15 49 None
MSFT Options Chain 390.99 Call 387.50 7/15 No 2.11 2.20 2.20 -4.27 -66.00% 13,201 231 0.41 0.37 15 72 None
TSM Options Chain 420.39 Put 350.00 7/17 Yes 0.04 0.05 0.04 -0.29 -87.88% 13,127 26,838 0.80 0.00 20 61
Dividend Stock List
MSFT Options Chain 390.99 Call 400.00 7/17 No 1.25 1.29 1.26 -1.84 -59.36% 13,115 26,947 0.42 0.16 15 72 None
NVDA Options Chain 211.80 Put 207.50 7/17 No 1.61 1.65 1.63 -3.92 -70.64% 13,061 5,748 0.45 -0.29 13 58 None
TSLA Options Chain 393.02 Put 300.00 9/18 Yes 3.15 3.30 3.21 -0.59 -15.53% 13,028 11,843 0.51 -0.07 10 58 None
AGNC Options Chain 10.99 Put 10.00 9/18 Yes 0.10 0.13 0.12 -0.02 -14.29% 13,017 43,125 0.25 -0.08 11 52 None
NVDA Options Chain 211.80 Put 202.50 7/17 No 0.66 0.69 0.68 -2.45 -78.28% 12,912 10,690 0.48 -0.14 13 58 None
TSLA Options Chain 393.02 Call 405.00 7/17 No 3.20 3.25 3.25 -0.75 -18.75% 12,855 6,964 0.46 0.30 10 58 None
IBM Options Chain 290.23 Put 210.00 7/17 No 2.65 2.70 2.69 +2.63 +4,383.34% 12,788 733 0.72 -0.29 13 71 None
NOW Options Chain 104.85 Call 107.00 7/17 No 1.68 1.78 1.73 -3.42 -66.41% 12,699 1,161 0.70 0.38 10 56 None
UBER Options Chain 74.05 Put 60.00 8/21 Yes 0.46 0.51 0.48 +0.13 +37.15% 12,636 4,944 0.46 -0.09 10 63 None
TSM Options Chain 420.39 Put 350.00 8/21 Yes 5.20 5.45 5.43 +0.21 +4.03% 12,607 10,414 0.56 -0.12 20 61
Dividend Stock List
SPCX Options Chain 136.08 Put 140.00 7/17 No 6.10 6.20 6.15 +1.15 +23.00% 12,586 14,409 0.79 -0.64 3 33 None
BE Options Chain 230.35 Call 450.00 8/21 Yes 7.50 8.40 7.65 +1.20 +18.61% 12,528 462 1.51 0.16 4 52 None
LCID Options Chain 4.62 Put 3.00 7/17 No 0.04 0.05 0.05 +0.04 +400.00% 12,428 1,480 3.43 -0.06 7 26 None
PLTR Options Chain 133.72 Call 145.00 7/17 No 0.28 0.29 0.30 +0.12 +66.67% 12,348 17,739 0.63 0.08 11 52 None
NVDA Options Chain 211.80 Put 205.00 7/24 No 2.84 2.89 2.86 -3.48 -54.89% 12,325 2,803 0.41 -0.29 13 58 None
RGTI Options Chain 15.35 Put 14.00 7/17 No 0.03 0.10 0.07 -0.08 -53.34% 12,237 29,842 1.15 -0.07 3 18 None
NVDA Options Chain 211.80 Put 195.00 7/17 No 0.22 0.23 0.23 -0.76 -76.77% 12,150 40,106 0.56 -0.03 13 58 None
PBR Options Chain 17.92 Call 20.00 9/18 Yes 0.34 0.36 0.35 +0.01 +2.95% 12,117 28,940 0.37 0.23 15 50 None
UMC Options Chain 23.84 Call 25.00 10/16 Yes 2.70 4.10 3.94 +0.29 +7.95% 12,017 14,269 0.91 0.56 17 43 None
ONDS Options Chain 7.36 Call 7.50 7/17 No 0.19 0.21 0.21 +0.11 +110.00% 11,991 9,586 0.96 0.44 9 38 None
CRCL Options Chain 62.38 Call 70.00 7/17 No 0.48 0.53 0.51 -0.19 -27.15% 11,975 6,678 1.09 0.16 3 21 None
NVDA Options Chain 211.80 Call 210.00 7/20 No 4.90 5.10 5.00 +3.25 +185.72% 11,949 3,205 0.37 0.59 13 58 None
PTON Options Chain 6.03 Call 6.00 7/17 No 0.20 0.25 0.25 +0.05 +25.00% 11,935 38,429 0.71 0.65 7 29 None
INTC Options Chain 102.42 Put 100.00 7/17 No 1.08 1.14 1.11 -1.45 -56.65% 11,914 32,376 1.03 -0.19 5 55 None
PLTR Options Chain 133.72 Call 136.00 7/17 No 1.92 1.96 1.93 +0.83 +75.46% 11,808 2,643 0.60 0.39 11 52 None
META Options Chain 661.04 Call 680.00 7/15 No 1.47 1.60 1.55 -1.30 -45.62% 11,707 1,269 0.53 0.16 12 66 None
NVDA Options Chain 211.80 Call 230.00 7/17 No 0.07 0.08 0.08 +0.02 +33.34% 11,675 52,425 0.46 0.02 13 58 None
IONQ Options Chain 38.70 Put 38.00 7/17 No 0.73 0.83 0.78 -0.44 -36.07% 11,642 1,775 0.95 -0.33 9 44 None
PLTR Options Chain 133.72 Call 131.00 7/17 No 4.50 4.60 4.52 +1.75 +63.18% 11,624 13,807 0.61 0.65 11 52 None
TSLA Options Chain 393.02 Call 390.00 7/17 No 10.10 10.30 10.46 -0.29 -2.70% 11,518 8,930 0.47 0.66 10 58 None
BYND Options Chain 0.63 Call 0.50 8/21 Yes 0.14 0.17 0.16 -0.01 -5.89% 11,420 10,547 1.17 0.76 9 18 None
HOOD Options Chain 108.68 Call 120.00 7/17 No 1.01 1.05 1.05 +0.44 +72.14% 11,410 29,652 0.78 0.21 10 54 None
SKHY Options Chain 0.00 Call 200.00 7/17 No 9.30 9.70 9.38 % 11,391 0 3 3 None
C Options Chain 140.71 Call 145.00 8/21 Yes 1.35 1.48 1.43 -2.37 -62.37% 11,303 4,357 0.30 0.20 13 77 None
CLSK Options Chain 12.31 Put 9.50 8/28 Yes 0.29 0.57 0.50 +0.35 +233.34% 11,275 1 1.08 -0.16 9 40 None
NVDA Options Chain 211.80 Call 200.00 7/17 No 12.25 12.45 12.37 +6.57 +113.28% 11,190 81,040 0.50 0.91 13 58 None
SKHY Options Chain 0.00 Put 150.00 7/17 No 0.85 0.95 0.95 % 11,160 0 3 3 None
BMNR Options Chain 14.53 Call 20.00 8/21 No 0.66 0.70 0.69 +0.35 +102.95% 11,146 21,281 0.86 0.28 13 34 None
ORCL Options Chain 140.64 Call 135.00 7/17 No 0.97 1.01 0.98 -1.42 -59.17% 11,144 4,114 0.71 0.22 9 67 None
IBM Options Chain 290.23 Put 220.00 7/17 No 7.40 7.55 7.50 +7.49 +74,900.00% 11,121 2,081 0.77 -0.56 13 71 None
NVDA Options Chain 211.80 Call 222.50 7/17 No 0.45 0.46 0.48 +0.33 +220.00% 11,050 9,279 0.44 0.11 13 58 None
IBM Options Chain 290.23 Call 225.00 7/17 No 3.10 3.20 3.13 -62.47 -95.23% 11,021 221 0.79 0.32 13 71 None
INTC Options Chain 102.42 Call 108.00 7/15 No 2.01 2.08 2.06 +0.98 +90.75% 10,999 373 0.96 0.49 5 55 None
SKHY Options Chain 0.00 Call 190.00 7/17 No 13.80 14.30 14.05 % 10,962 0 3 3 None
WULF Options Chain 19.41 Call 20.00 8/21 Yes 2.35 2.44 2.42 -0.93 -27.77% 10,822 2,750 1.06 0.54 2 38 None
C Options Chain 140.71 Call 145.00 7/24 Yes 0.23 0.29 0.28 -1.64 -85.42% 10,798 11,099 0.35 0.07 13 77 None
IREN Options Chain 38.58 Call 43.00 7/17 No 0.34 0.37 0.36 -0.39 -52.00% 10,794 4,634 1.19 0.16 9 42 None
TSLA Options Chain 393.02 Call 395.00 7/17 No 7.20 7.35 7.30 -0.65 -8.18% 10,698 12,731 0.46 0.54 10 58 None
ORCL Options Chain 140.64 Call 140.00 7/17 No 0.41 0.45 0.43 -0.73 -62.94% 10,688 12,048 0.76 0.10 9 67 None
SKHY Options Chain 0.00 Call 180.00 7/17 No 19.80 21.10 19.80 % 10,664 0 3 3 None
SBET Options Chain 5.95 Call 5.50 7/24 No 0.58 0.62 0.60 +0.36 +150.00% 10,629 1,194 0.97 0.71 8 35 None
EOSE Options Chain 4.35 Call 5.00 7/17 No 0.02 0.04 0.02 -0.04 -66.67% 10,626 4,823 1.31 0.09 6 32 None
UBER Options Chain 74.05 Put 62.00 7/31 No 0.00 0.19 0.08 +0.02 +33.34% 10,591 10,972 0.47 -0.03 10 63 None
AAPL Options Chain 317.88 Call 315.00 7/20 No 3.55 3.85 3.71 -1.79 -32.55% 10,514 548 0.23 0.51 9 65 None
MSFT Options Chain 390.99 Put 385.00 7/15 No 3.15 3.30 3.21 +1.29 +67.19% 10,497 856 0.39 -0.50 15 72 None
AAPL Options Chain 317.88 Call 317.50 7/17 No 1.97 2.13 2.06 -1.69 -45.07% 10,478 11,878 0.27 0.38 9 65 None
VALE Options Chain 14.18 Call 15.00 8/21 Yes 0.40 0.43 0.43 +0.15 +53.58% 10,436 1,525 0.33 0.41 11 52 None
BTI Options Chain 58.95 Call 70.00 9/18 No 0.15 0.25 0.20 -0.05 -20.00% 10,387 9,051 0.27 0.06 9 61 None
NFLX Options Chain 74.14 Call 90.00 7/17 Yes 0.12 0.13 0.13 -0.02 -13.34% 10,376 63,695 1.22 0.04 10 63 None
WFC Options Chain 87.16 Call 97.50 8/21 Yes 0.16 0.28 0.17 -0.40 -70.18% 10,367 820 0.26 0.08 13 73 None
VFC Options Chain 16.67 Put 14.00 3/19 Yes 1.46 1.68 1.53 % 10,356 0 0.57 -0.27 16 49 None
SOFI Options Chain 18.55 Put 18.50 7/17 No 0.40 0.42 0.41 -0.31 -43.06% 10,205 7,804 0.65 -0.47 10 46 None
VFC Options Chain 16.67 Put 10.00 12/17 Yes 0.94 1.24 1.18 -0.04 -3.28% 10,153 14,465 0.59 -0.16 16 49 None
BP Options Chain 40.99 Call 42.00 9/18 Yes 1.70 1.85 1.82 +0.19 +11.66% 10,148 27,210 0.31 0.46 13 64 None
AAPL Options Chain 317.88 Put 315.00 7/17 No 3.00 3.10 3.05 +0.50 +19.61% 10,126 5,580 0.26 -0.50 9 65 None
WULF Options Chain 19.41 Call 19.00 8/21 Yes 2.80 2.89 2.82 -0.98 -25.79% 10,110 2,802 1.07 0.59 2 38 None
BP Options Chain 40.99 Call 50.00 9/18 Yes 0.19 0.24 0.21 +0.01 +5.00% 10,077 34,015 0.32 0.09 13 64 None
INTC Options Chain 102.42 Call 105.00 7/15 No 3.65 4.00 3.75 +1.70 +82.93% 10,035 1,602 1.03 0.70 5 55 None
INTC Options Chain 102.42 Call 110.00 7/17 No 2.83 2.96 2.90 +1.28 +79.02% 10,024 16,704 0.98 0.43 5 55 None
JD Options Chain 28.84 Call 40.00 9/18 Yes 0.08 0.19 0.16 -0.02 -11.12% 10,015 16,472 0.45 0.04 14 52 None
BMNR Options Chain 14.53 Call 18.00 7/17 No 0.09 0.11 0.11 +0.08 +266.67% 10,001 24,182 0.99 0.14 13 34 None
ONDS Options Chain 7.36 Call 10.00 9/18 Yes 0.48 0.51 0.49 +0.09 +22.50% 9,962 34,005 0.99 0.30 9 38 None
INTC Options Chain 102.42 Call 107.00 7/15 No 2.51 2.62 2.51 +1.17 +87.32% 9,957 1,164 0.96 0.57 5 55 None
MU Options Chain 920.80 Call 1,000.00 7/17 No 29.20 29.80 29.28 +11.59 +65.52% 9,908 6,548 1.03 0.45 13 68 None
WBD Options Chain 27.48 Put 27.00 7/24 No 0.26 0.43 0.43 -0.38 -46.92% 9,892 257 0.27 -0.38 3 19 None
MSFT Options Chain 390.99 Call 430.00 7/31 Yes 4.70 5.05 4.90 -0.50 -9.26% 9,880 3,879 0.56 0.20 15 72 None
BMNR Options Chain 14.53 Call 15.00 7/17 No 1.39 1.49 1.44 +1.03 +251.22% 9,878 19,676 0.99 0.83 13 34 None
INTC Options Chain 102.42 Call 115.00 7/17 No 1.38 1.43 1.38 +0.63 +84.00% 9,873 10,598 1.00 0.25 5 55 None
BYND Options Chain 0.63 Call 1.00 8/07 Yes 0.02 0.03 0.02 -0.01 -33.34% 9,855 7,653 1.73 0.30 9 18 None
TSLA Options Chain 393.02 Call 400.00 7/20 No 6.15 6.35 6.20 -0.55 -8.15% 9,799 3,728 0.39 0.44 10 58 None
META Options Chain 661.04 Call 700.00 7/17 No 2.08 2.20 2.13 -0.57 -21.12% 9,796 22,741 0.55 0.13 12 66 None
AAPL Options Chain 317.88 Put 310.00 7/17 No 1.19 1.25 1.23 +0.08 +6.96% 9,744 14,434 0.27 -0.25 9 65 None
WBD Options Chain 27.48 Put 20.00 10/16 No 0.25 0.60 0.32 +0.07 +28.00% 9,723 247,455 0.56 -0.09 3 19 None
LCID Options Chain 4.62 Put 5.00 11/20 Yes 1.73 2.99 1.84 +0.86 +87.76% 9,640 9,356 1.89 -0.41 7 26 None
MSFT Options Chain 390.99 Call 390.00 7/17 No 3.50 3.65 3.55 -3.45 -49.29% 9,608 14,316 0.41 0.37 15 72 None
TSLA Options Chain 393.02 Call 397.50 7/17 No 5.90 6.05 6.00 -0.70 -10.45% 9,589 1,700 0.46 0.48 10 58 None
WULF Options Chain 19.41 Call 30.00 8/21 Yes 0.34 0.41 0.35 -0.25 -41.67% 9,579 51,632 1.04 0.13 2 38 None
IBM Options Chain 290.23 Call 250.00 7/17 No 0.30 0.37 0.32 -39.83 -99.21% 9,575 4,174 0.89 0.05 13 71 None
WULF Options Chain 19.41 Put 16.00 8/21 Yes 0.99 1.33 1.13 +0.35 +44.88% 9,571 3,740 1.12 -0.23 2 38 None
RTX Options Chain 195.99 Call 210.00 7/17 No 0.04 0.06 0.05 -0.05 -50.00% 9,497 843 0.41 0.00 13 64 None
IREN Options Chain 38.58 Call 41.00 7/17 No 0.75 0.81 0.80 -0.54 -40.30% 9,494 7,864 1.22 0.31 9 42 None
NFLX Options Chain 74.14 Call 80.00 7/17 Yes 0.93 0.94 0.94 -0.06 -6.00% 9,463 39,583 1.13 0.23 10 63 None
AMZN Options Chain 246.69 Call 255.00 7/17 No 0.99 1.03 1.01 -0.37 -26.82% 9,452 20,163 0.39 0.21 12 66 None
TSLA Options Chain 393.02 Call 415.00 7/17 No 1.31 1.34 1.34 -0.52 -27.96% 9,433 11,660 0.48 0.16 10 58 None
PLTR Options Chain 133.72 Call 155.00 7/24 No 0.34 0.37 0.35 +0.14 +66.67% 9,360 1,069 0.57 0.06 11 52 None
TSLA Options Chain 393.02 Put 395.00 7/17 No 5.90 5.95 5.85 -2.05 -25.95% 9,339 6,269 0.46 -0.46 10 58 None
SOFI Options Chain 18.55 Call 19.50 7/31 Yes 0.82 0.84 0.81 +0.10 +14.09% 9,330 10,439 0.75 0.41 10 46 None
JPM Options Chain 342.89 Call 350.00 7/17 Yes 1.02 1.20 1.10 +0.15 +15.79% 9,310 6,572 0.30 0.19 12 77 None
PLTR Options Chain 133.72 Put 125.00 7/17 No 0.44 0.46 0.44 -0.84 -65.63% 9,305 14,325 0.64 -0.12 11 52 None
MU Options Chain 920.80 Put 850.00 7/15 No 0.82 1.19 0.95 -4.05 -81.00% 9,227 2,834 1.51 -0.01 13 68 None
TSLA Options Chain 393.02 Put 410.00 7/17 No 15.60 15.85 15.30 -2.35 -13.32% 9,203 7,392 0.47 -0.78 10 58 None
TSLA Options Chain 393.02 Put 390.00 7/17 No 3.85 3.95 3.85 -1.75 -31.25% 9,196 9,649 0.46 -0.34 10 58 None
BMNR Options Chain 14.53 Put 16.50 7/17 No 0.63 0.71 0.65 -1.35 -67.50% 9,193 238 0.94 -0.54 13 34 None
META Options Chain 661.04 Call 670.00 7/15 No 3.45 3.70 3.63 -1.44 -28.41% 9,147 861 0.51 0.32 12 66 None
NVDA Options Chain 211.80 Call 225.00 7/15 No 0.01 0.02 0.02 -0.01 -33.34% 9,133 6,834 0.48 0.01 13 58 None
AMC Options Chain 1.86 Call 2.50 7/17 No 0.01 0.02 0.02 0.00 0.00% 9,118 66,287 2.00 0.06 8 22 None
BMNR Options Chain 14.53 Call 19.00 8/21 No 0.87 0.90 0.90 +0.48 +114.29% 9,098 19,225 0.85 0.34 13 34 None
META Options Chain 661.04 Call 660.00 7/15 No 7.20 7.80 7.65 -1.00 -11.57% 9,085 636 0.49 0.53 12 66 None
AXTI Options Chain 50.46 Call 57.00 7/31 Yes 9.80 11.60 10.00 +4.78 +91.58% 9,060 14 2.09 0.60 7 39 None
ONDS Options Chain 7.36 Call 8.00 7/17 No 0.06 0.07 0.06 +0.02 +50.00% 9,025 18,229 0.97 0.20 9 38 None
LCID Options Chain 4.62 Call 7.00 7/24 No 0.03 0.07 0.05 0.00 0.00% 9,023 3,247 1.74 0.08 7 26 None
WULF Options Chain 19.41 Call 23.00 7/24 No 0.29 0.48 0.30 -0.42 -58.34% 9,002 290 1.11 0.20 2 38 None
SGI Options Chain 70.38 Call 90.00 7/17 No 0.00 0.50 0.06 -0.41 -87.24% 9,000 9,261 1.77 0.00 3 20 None
VRT Options Chain 303.58 Put 210.00 8/21 Yes 2.10 2.60 2.28 -0.42 -15.56% 8,992 15,538 0.82 -0.06 9 56 None
SOFI Options Chain 18.55 Call 20.50 7/17 No 0.02 0.03 0.02 -0.02 -50.00% 8,859 13,006 0.67 0.06 10 46 None
BAC Options Chain 59.48 Call 62.50 7/17 Yes 0.08 0.10 0.10 -0.07 -41.18% 8,848 12,363 0.28 0.12 10 64 None
SPCX Options Chain 136.08 Call 140.00 7/17 No 2.25 2.35 2.30 -1.90 -45.24% 8,825 6,255 0.79 0.36 3 33 None
NVDA Options Chain 211.80 Put 215.00 7/17 No 5.05 5.15 5.10 -6.10 -54.47% 8,813 10,813 0.43 -0.64 13 58 None
MSFT Options Chain 390.99 Call 395.00 7/15 No 0.52 0.55 0.55 -2.23 -80.22% 8,776 1,810 0.43 0.12 15 72 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
BULL Options Chain 7.24 Call 7.50 7/17 No 0.21 0.23 0.23 +0.09 +64.29% 8,768 24,743 0.70 0.56 3 16 None
CLSK Options Chain 12.31 Call 15.00 8/21 Yes 1.16 1.21 1.19 +0.46 +63.02% 8,744 3,381 1.02 0.44 9 40 None
PLTR Options Chain 133.72 Put 133.00 7/17 No 2.52 2.56 2.55 -2.36 -48.07% 8,730 590 0.60 -0.45 11 52 None
MARA Options Chain 12.16 Call 12.50 7/17 No 0.30 0.33 0.31 -0.06 -16.22% 8,647 36,737 1.03 0.40 4 41 None
SBET Options Chain 5.95 Call 5.50 7/17 No 0.48 0.52 0.48 +0.31 +182.36% 8,568 9,618 1.00 0.82 8 35 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
BAC Options Chain 59.48 Put 59.00 7/17 Yes 0.13 0.15 0.13 -0.63 -82.90% 8,489 7,642 0.31 -0.16 10 64 None
BAC Options Chain 59.48 Put 60.00 7/17 Yes 0.34 0.38 0.34 -0.98 -74.25% 8,480 1,973 0.29 -0.33 10 64 None
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 4 47 None
AMZN Options Chain 246.69 Call 252.50 7/17 No 1.58 1.60 1.61 -0.38 -19.10% 8,451 9,797 0.38 0.30 12 66 None
PLTR Options Chain 133.72 Call 138.00 7/17 No 1.28 1.31 1.30 +0.56 +75.68% 8,427 3,855 0.60 0.29 11 52 None
WFC Options Chain 87.16 Call 85.00 7/17 Yes 1.16 1.64 1.43 -2.10 -59.49% 8,423 9,805 0.32 0.64 13 73 None
GME Options Chain 21.68 Call 22.50 7/17 No 0.22 0.25 0.24 +0.10 +71.43% 8,350 9,002 0.31 0.49 15 49 None
LCID Options Chain 4.62 Put 5.50 7/17 No 0.95 1.10 1.00 +0.79 +376.19% 8,347 2,396 0.00 -0.79 7 26 None
NVDA Options Chain 211.80 Call 195.00 7/17 No 17.05 17.25 17.25 +7.12 +70.29% 8,329 20,273 0.57 0.97 13 58 None
IREN Options Chain 38.58 Call 40.00 7/17 No 1.09 1.15 1.14 -0.59 -34.11% 8,280 4,156 1.23 0.39 9 42 None
SKHY Options Chain 0.00 Put 180.00 7/17 No 5.80 6.10 6.05 % 8,271 0 3 3 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 4 47 None
CVNA Options Chain 64.99 Call 66.00 8/21 Yes 9.65 10.15 9.60 +3.25 +51.19% 8,200 3,693 0.83 0.66 8 50 None
WULF Options Chain 19.41 Call 21.50 8/14 Yes 1.30 2.06 1.67 -0.48 -22.33% 8,169 32 1.08 0.44 2 38 None
PLTR Options Chain 133.72 Call 140.00 7/24 No 2.42 2.50 2.50 +0.92 +58.23% 8,151 6,074 0.55 0.33 11 52 None
NVDA Options Chain 211.80 Call 212.50 7/24 No 5.35 5.50 5.45 +3.07 +129.00% 8,127 4,719 0.40 0.50 13 58 None
AAPL Options Chain 317.88 Put 312.50 7/17 No 1.93 2.04 1.95 +0.27 +16.08% 8,118 3,789 0.27 -0.36 9 65 None
AAPL Options Chain 317.88 Put 300.00 7/17 No 0.22 0.23 0.22 -0.03 -12.00% 8,070 31,905 0.33 -0.06 9 65 None
WULF Options Chain 19.41 Put 17.00 8/21 Yes 1.41 1.53 1.54 +0.42 +37.50% 8,064 10,627 1.08 -0.29 2 38 None
MSFT Options Chain 390.99 Put 380.00 7/15 No 1.35 1.42 1.34 +0.41 +44.09% 8,055 1,201 0.40 -0.27 15 72 None
LCID Options Chain 4.62 Call 3.00 7/17 No 1.56 1.75 1.67 -1.34 -44.52% 8,049 5 4.17 0.94 7 26 None
C Options Chain 140.71 Put 120.00 8/14 Yes 0.83 1.12 0.98 +0.33 +50.77% 8,039 30 0.35 -0.15 13 77 None
MO Options Chain 70.16 Call 70.00 9/18 Yes 3.35 3.50 3.40 -1.10 -24.45% 8,035 3,601 0.28 0.53 8 58 None
SKHY Options Chain 0.00 Call 185.00 7/17 No 16.60 17.10 16.73 % 8,022 0 3 3 None
NU Options Chain 13.99 Call 14.00 7/17 No 0.20 0.23 0.25 +0.09 +56.25% 8,013 41,853 0.49 0.51 11 47 None
LCID Options Chain 4.62 Call 4.50 7/17 No 0.35 0.42 0.40 -0.97 -70.81% 8,012 202 2.09 0.58 7 26 None
COIN Options Chain 157.36 Call 165.00 7/17 No 3.40 3.55 3.54 +0.74 +26.43% 8,004 18,310 0.84 0.40 10 58 None
MO Options Chain 70.16 Put 65.00 9/18 Yes 1.32 1.39 1.33 +0.38 +40.00% 7,993 2,206 0.30 -0.25 8 58 None
AAL Options Chain 16.27 Call 18.00 7/17 No 0.01 0.02 0.02 -0.01 -33.34% 7,986 6,605 0.81 0.01 7 42 None
META Options Chain 661.04 Call 665.00 7/15 No 5.15 5.50 5.39 -1.21 -18.34% 7,983 730 0.51 0.42 12 66 None
RIVN Options Chain 17.50 Put 16.50 7/17 No 0.13 0.14 0.14 -0.07 -33.34% 7,955 3,278 0.78 -0.20 6 34 None
INTC Options Chain 102.42 Call 115.00 7/15 No 0.28 0.31 0.28 +0.05 +21.74% 7,947 1,053 0.99 0.11 5 55 None
WULF Options Chain 19.41 Call 23.50 7/31 No 0.47 0.73 0.48 -0.49 -50.52% 7,942 133 1.09 0.23 2 38 None
ORCL Options Chain 140.64 Call 150.00 8/21 No 3.60 3.75 3.61 -1.24 -25.57% 7,901 8,304 0.63 0.26 9 67 None
MSFT Options Chain 390.99 Call 392.50 7/15 No 0.83 0.88 0.88 -2.92 -76.85% 7,875 1,123 0.42 0.18 15 72 None
CVNA Options Chain 64.99 Call 70.00 7/17 No 2.37 2.55 2.46 +2.01 +446.67% 7,843 15,073 0.87 0.56 8 50 None
CLSK Options Chain 12.31 Call 13.00 7/17 No 0.79 0.85 0.82 +0.50 +156.25% 7,823 5,568 1.18 0.64 9 40 None
SOUN Options Chain 6.36 Call 7.00 7/17 No 0.08 0.09 0.09 +0.02 +28.58% 7,818 16,482 0.91 0.27 3 16 None
NVTS Options Chain 12.80 Call 35.00 9/18 Yes 0.17 0.25 0.18 0.00 0.00% 7,794 13,253 1.34 0.06 6 35 None
NBIS Options Chain 210.51 Call 220.00 7/17 No 2.10 2.22 2.17 -5.83 -72.88% 7,777 19,491 1.38 0.17 3 22 None
LCID Options Chain 4.62 Put 2.00 7/17 No 0.01 0.02 0.01 -0.01 -50.00% 7,768 94 0.00 0.00 7 26 None
ORCL Options Chain 140.64 Call 160.00 7/17 No 0.03 0.04 0.03 -0.07 -70.00% 7,767 19,801 1.00 0.00 9 67 None
NVTS Options Chain 12.80 Call 40.00 9/18 Yes 0.06 0.15 0.12 -0.06 -33.34% 7,762 8,376 1.30 0.04 6 35 None
ZS Options Chain 140.06 Call 157.50 7/17 No 1.74 1.98 1.87 +1.59 +567.86% 7,751 118 0.71 0.30 4 53 None
SKHY Options Chain 0.00 Put 170.00 7/17 No 3.30 3.60 3.30 % 7,727 0 3 3 None
C Options Chain 140.71 Put 130.00 8/21 Yes 3.90 4.10 3.77 +1.57 +71.37% 7,688 2,461 0.32 -0.39 13 77 None
SKHY Options Chain 0.00 Put 160.00 7/17 No 1.75 1.90 1.83 % 7,681 0 3 3 None
OPEN Options Chain 4.55 Call 5.00 7/17 No 0.03 0.04 0.04 0.00 0.00% 7,607 32,495 1.00 0.17 5 31 None
SKHY Options Chain 0.00 Call 200.00 8/21 No 29.00 29.60 29.30 % 7,571 0 3 3 None
WULF Options Chain 19.41 Call 23.00 7/17 No 0.06 0.07 0.07 -0.25 -78.13% 7,566 54,537 1.22 0.07 2 38 None
WFC Options Chain 87.16 Put 75.00 7/17 Yes 0.00 0.02 0.02 -0.01 -33.34% 7,480 14,915 0.66 0.00 13 73 None
ARM Options Chain 298.99 Call 320.00 7/17 No 1.50 1.60 1.55 -4.55 -74.59% 7,475 686 1.12 0.12 3 22 None
BAC Options Chain 59.48 Put 57.50 8/21 Yes 0.62 0.67 0.63 -0.39 -38.24% 7,466 4,513 0.25 -0.22 10 64 None
PLTR Options Chain 133.72 Put 126.00 7/17 No 0.56 0.59 0.59 -0.98 -62.42% 7,458 1,716 0.63 -0.15 11 52 None
TSLA Options Chain 393.02 Call 407.50 7/17 No 2.60 2.64 2.62 -0.68 -20.61% 7,403 2,776 0.47 0.26 10 58 None
S Options Chain 18.55 Call 19.50 7/17 No 0.65 0.80 0.70 +0.50 +250.00% 7,402 8,173 0.76 0.64 6 42 None
IBM Options Chain 290.23 Put 205.00 7/17 No 1.33 1.41 1.36 +1.28 +1,600.00% 7,397 924 0.72 -0.18 13 71 None
INTC Options Chain 102.42 Call 109.00 7/15 No 1.57 1.64 1.61 +0.70 +76.93% 7,393 1,458 0.96 0.42 5 55 None
BAC Options Chain 59.48 Call 60.00 9/18 Yes 2.82 2.92 2.92 +0.63 +27.52% 7,390 18,512 0.24 0.57 10 64 None
NOK Options Chain 11.69 Call 12.00 7/17 No 0.20 0.21 0.21 -0.07 -25.00% 7,389 19,095 0.79 0.37 13 44 None
C Options Chain 140.71 Call 140.00 8/21 Yes 2.47 2.72 2.52 -3.55 -58.49% 7,377 4,878 0.31 0.31 13 77 None
SPCX Options Chain 136.08 Put 130.00 7/17 No 1.40 1.45 1.40 +0.05 +3.71% 7,372 16,253 0.77 -0.24 3 33 None
ORCL Options Chain 140.64 Call 130.00 7/17 No 2.26 2.34 2.28 -2.41 -51.39% 7,333 1,426 0.68 0.43 9 67 None
WULF Options Chain 19.41 Put 17.00 9/18 Yes 2.02 2.31 2.16 +0.46 +27.06% 7,324 397 1.07 -0.30 2 38 None
WFC Options Chain 87.16 Call 88.00 7/17 Yes 0.16 0.34 0.31 -1.69 -84.50% 7,305 3,810 0.33 0.23 13 73 None
MSFT Options Chain 390.99 Call 450.00 8/21 Yes 4.65 4.75 4.65 -0.90 -16.22% 7,282 43,013 0.46 0.17 15 72 None
FRMI Options Chain 6.27 Call 22.00 1/21 No 1.55 2.15 1.66 +0.26 +18.58% 7,269 3,929 1.18 0.44 3 16 None
BMNR Options Chain 14.53 Call 15.50 7/17 No 1.02 1.10 1.09 +0.84 +336.00% 7,250 12,149 1.00 0.74 13 34 None
CGC Options Chain 0.96 Call 5.00 1/15 Yes 0.03 0.06 0.05 -0.01 -16.67% 7,250 8,962 1.46 0.03 13 33 None
WULF Options Chain 19.41 Put 15.00 8/21 Yes 0.74 0.87 0.82 +0.23 +38.99% 7,249 3,775 1.10 -0.18 2 38 None
NVDA Options Chain 211.80 Call 202.50 7/15 No 9.35 9.50 9.49 +6.34 +201.27% 7,226 7,793 0.50 0.94 13 58 None
TSLA Options Chain 393.02 Call 392.50 7/17 No 8.60 8.75 8.65 -0.55 -5.98% 7,200 1,798 0.46 0.60 10 58 None
ORCL Options Chain 140.64 Call 138.00 7/17 No 0.57 0.61 0.58 -0.97 -62.59% 7,169 2,887 0.74 0.14 9 67 None
NOW Options Chain 104.85 Call 110.00 7/17 No 0.88 0.91 0.91 -2.94 -76.37% 7,129 11,280 0.71 0.23 10 56 None
PLTR Options Chain 133.72 Put 131.00 7/17 No 1.72 1.76 1.73 -1.87 -51.95% 7,115 830 0.61 -0.35 11 52 None
WBD Options Chain 27.48 Put 25.00 10/16 No 0.56 1.21 1.12 -0.08 -6.67% 7,112 177,985 0.36 -0.29 3 19 None
SPCX Options Chain 136.08 Call 160.00 7/17 No 0.20 0.25 0.25 -0.25 -50.00% 7,086 14,315 1.02 0.05 3 33 None
MU Options Chain 920.80 Put 800.00 7/17 No 1.96 2.19 2.02 -3.08 -60.40% 7,085 12,128 1.35 -0.02 13 68 None
NIO Options Chain 5.01 Call 5.00 7/17 No 0.11 0.12 0.11 +0.02 +22.23% 7,080 19,380 0.52 0.57 9 31 None
JPM Options Chain 342.89 Put 335.00 7/17 Yes 0.97 1.10 1.07 -4.47 -80.69% 7,039 1,349 0.29 -0.22 12 77 None
BULL Options Chain 7.24 Call 8.00 7/17 No 0.06 0.08 0.08 +0.03 +60.00% 7,037 6,591 0.80 0.23 3 16 None
INTC Options Chain 102.42 Put 104.00 7/15 No 0.77 0.83 0.80 -2.45 -75.39% 7,035 1,362 0.99 -0.24 5 55 None
JPM Options Chain 342.89 Call 345.00 7/17 Yes 2.60 2.79 2.68 +0.73 +37.44% 7,033 5,043 0.31 0.38 12 77 None
NFLX Options Chain 74.14 Call 80.00 7/24 Yes 1.22 1.25 1.24 -0.06 -4.62% 7,028 14,537 0.69 0.26 10 63 None
WULF Options Chain 19.41 Put 13.00 9/18 Yes 0.62 0.78 0.75 +0.18 +31.58% 7,024 5,193 1.06 -0.13 2 38 None
NVDA Options Chain 211.80 Put 215.00 7/15 No 3.80 3.95 3.90 -7.85 -66.81% 7,018 461 0.43 -0.74 13 58 None
FIG Options Chain 23.45 Call 25.00 7/24 No 1.20 1.30 1.25 +0.08 +6.84% 7,016 889 1.10 0.44 3 19 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 4 47 None
NTR Options Chain 68.64 Put 55.00 8/21 Yes 0.10 0.20 0.10 -0.15 -60.00% 7,000 7,164 0.41 -0.02 11 63 None
WBD Options Chain 27.48 Put 25.00 12/18 No 1.35 1.76 1.71 -0.83 -32.68% 6,997 24,428 0.40 -0.27 3 19 None
BABA Options Chain 111.86 Put 110.00 7/17 No 1.16 1.20 1.16 -0.24 -17.15% 6,996 7,407 0.55 -0.31 14 26 None
GOOG Options Chain 350.86 Call 355.00 7/17 No 5.70 6.00 5.91 +2.69 +83.54% 6,987 5,382 0.35 0.60 10 64 None
SPCX Options Chain 136.08 Call 142.00 7/17 No 1.70 1.80 1.75 -1.55 -46.97% 6,985 1,866 0.80 0.29 3 33 None
BB Options Chain 10.55 Call 11.00 7/17 No 0.36 0.40 0.35 +0.05 +16.67% 6,973 11,464 0.94 0.52 11 35 None
MARA Options Chain 12.16 Call 13.00 7/17 No 0.16 0.18 0.17 -0.04 -19.05% 6,964 45,627 1.04 0.26 4 41 None
PLTR Options Chain 133.72 Put 132.00 7/17 No 2.09 2.14 2.11 -2.09 -49.77% 6,960 1,151 0.61 -0.40 11 52 None
GOOGL Options Chain 353.08 Call 365.00 7/17 No 2.35 2.47 2.35 +1.07 +83.60% 6,946 6,266 0.35 0.32 10 64 None
DOMO Options Chain 3.30 Call 2.50 7/17 No 0.65 0.85 0.80 -0.10 -11.12% 6,934 39,907 0.00 1.00 8 22 None
JPM Options Chain 342.89 Call 340.00 7/17 Yes 5.05 5.75 5.75 +2.25 +64.29% 6,924 11,158 0.33 0.61 12 77 None
GOOG Options Chain 350.86 Call 370.00 7/17 No 0.90 0.94 0.90 +0.38 +73.08% 6,912 11,313 0.36 0.15 10 64 None
MSFT Options Chain 390.99 Call 397.50 7/15 No 0.33 0.37 0.35 -1.71 -83.01% 6,904 2,455 0.45 0.07 15 72 None
NVDA Options Chain 211.80 Call 205.00 7/24 No 9.90 10.05 9.95 +4.80 +93.21% 6,897 23,340 0.42 0.71 13 58 None
F Options Chain 13.88 Call 14.00 7/17 No 0.16 0.17 0.16 -0.01 -5.89% 6,890 17,797 0.41 0.44 9 48 None
IREN Options Chain 38.58 Put 31.00 7/17 No 0.14 0.19 0.18 -0.05 -21.74% 6,857 5,993 1.65 -0.06 9 42 None
COIN Options Chain 157.36 Call 170.00 7/17 No 2.00 2.05 2.03 +0.32 +18.72% 6,828 9,501 0.86 0.28 10 58 None
NBIS Options Chain 210.51 Put 165.00 7/17 No 1.40 1.64 1.40 +0.33 +30.85% 6,818 9,537 1.56 -0.10 3 22 None
PLTR Options Chain 133.72 Call 160.00 8/21 Yes 3.35 3.45 3.40 +0.79 +30.27% 6,812 11,215 0.65 0.23 11 52 None
IREN Options Chain 38.58 Put 33.00 7/31 No 1.83 2.10 1.97 -0.08 -3.91% 6,811 10,939 1.36 -0.25 9 42 None
NCLH Options Chain 19.63 Put 13.00 9/18 Yes 0.07 0.32 0.14 +0.01 +7.70% 6,793 8,332 0.69 -0.05 7 42 None
TSLA Options Chain 393.02 Call 440.00 7/17 No 0.18 0.19 0.18 -0.13 -41.94% 6,772 14,577 0.58 0.03 10 58 None
NVDA Options Chain 211.80 Call 230.00 7/24 No 0.73 0.74 0.74 +0.41 +124.25% 6,770 12,167 0.39 0.12 13 58 None
NVDA Options Chain 211.80 Call 212.50 7/20 No 3.60 3.70 3.63 +2.46 +210.26% 6,761 1,401 0.36 0.49 13 58 None
F Options Chain 13.88 Put 13.50 7/17 No 0.05 0.06 0.06 -0.02 -25.00% 6,756 8,224 0.39 -0.20 9 48 None
CRWV Options Chain 83.31 Call 100.00 9/18 No 6.70 6.75 6.70 -1.18 -14.98% 6,753 3,230 0.95 0.37 3 21 None
TSM Options Chain 420.39 Call 600.00 6/17 Yes 36.50 38.30 37.36 -4.51 -10.78% 6,753 10,625 0.51 0.34 20 61
Dividend Stock List
SKHY Options Chain 0.00 Put 140.00 7/17 No 0.40 0.45 0.42 % 6,746 0 3 3 None
BB Options Chain 10.55 Put 11.50 7/17 No 0.65 0.77 0.71 -0.22 -23.66% 6,727 8,055 1.03 -0.68 11 35 None
CLSK Options Chain 12.31 Call 14.00 7/24 No 0.64 0.68 0.68 +0.39 +134.49% 6,694 5,214 1.05 0.44 9 40 None
META Options Chain 661.04 Call 662.50 7/15 No 6.20 6.50 6.50 -1.22 -15.81% 6,687 669 0.50 0.48 12 66 None
NVDA Options Chain 211.80 Call 225.00 7/31 No 2.68 2.73 2.70 +1.40 +107.70% 6,683 12,512 0.39 0.26 13 58 None
AVGO Options Chain 383.44 Call 420.00 7/17 No 0.78 0.82 0.78 +0.08 +11.43% 6,654 14,259 0.59 0.08 10 62 None
WBD Options Chain 27.48 Put 27.00 9/18 No 0.83 1.99 1.47 -0.09 -5.77% 6,624 22,624 0.37 -0.41 3 19 None
CRM Options Chain 170.36 Put 160.00 7/17 No 0.63 0.66 0.67 +0.15 +28.85% 6,621 6,854 0.52 -0.16 15 71 None
MU Options Chain 920.80 Put 810.00 7/15 No 0.44 0.75 0.46 -1.45 -75.92% 6,617 371 1.79 0.00 13 68 None
BB Options Chain 10.55 Put 10.00 8/28 No 0.57 0.94 0.98 +0.18 +22.50% 6,594 6 0.83 -0.32 11 35 None
ORCL Options Chain 140.64 Put 125.00 7/17 No 1.78 1.84 1.83 +0.67 +57.76% 6,584 5,244 0.67 -0.32 9 67 None
TSLA Options Chain 393.02 Put 397.50 7/17 No 7.10 7.25 7.10 -2.30 -24.47% 6,581 2,472 0.46 -0.52 10 58 None
NFLX Options Chain 74.14 Call 75.00 7/17 Yes 2.31 2.34 2.34 -0.15 -6.03% 6,572 22,682 1.10 0.45 10 63 None
ORCL Options Chain 140.64 Call 200.00 9/18 Yes 1.80 1.87 1.85 -0.37 -16.67% 6,565 19,074 0.74 0.12 9 67 None
SOFI Options Chain 18.55 Put 18.00 7/17 No 0.22 0.23 0.22 -0.23 -51.12% 6,562 19,095 0.68 -0.30 10 46 None
WULF Options Chain 19.41 Call 26.00 8/21 Yes 0.75 1.00 0.87 -0.31 -26.28% 6,533 17,442 1.08 0.25 2 38 None
TSM Options Chain 420.39 Call 400.00 8/21 Yes 40.00 41.10 40.40 -0.70 -1.71% 6,519 7,470 0.52 0.66 20 61
Dividend Stock List
NFLX Options Chain 74.14 Call 87.00 8/21 Yes 0.95 0.98 0.96 -0.12 -11.12% 6,500 2,072 0.49 0.17 10 63 None
GOOG Options Chain 350.86 Call 360.00 7/17 No 3.30 3.50 3.35 +1.56 +87.16% 6,496 6,577 0.35 0.42 10 64 None
INTC Options Chain 102.42 Call 120.00 7/24 Yes 4.05 4.25 4.15 +1.38 +49.82% 6,490 30,744 1.19 0.33 5 55 None
WDC Options Chain 545.71 Call 650.00 7/31 Yes 21.30 25.60 24.00 +2.55 +11.89% 6,485 194 1.09 0.31 13 65 None
PLTR Options Chain 133.72 Call 127.00 7/17 No 7.45 7.75 7.62 +2.67 +53.94% 6,482 10,582 0.67 0.82 11 52 None
NVDA Options Chain 211.80 Call 205.00 7/20 No 8.30 8.65 8.47 +4.72 +125.87% 6,481 4,606 0.39 0.76 13 58 None
NVDA Options Chain 211.80 Call 220.00 7/20 No 1.17 1.20 1.21 +0.85 +236.12% 6,477 3,575 0.36 0.22 13 58 None
NVDA Options Chain 211.80 Call 202.50 7/17 No 9.95 10.15 10.15 +5.80 +133.34% 6,436 19,551 0.48 0.86 13 58 None
IBM Options Chain 290.23 Call 240.00 7/17 No 0.79 0.82 0.80 -49.30 -98.41% 6,433 481 0.85 0.11 13 71 None
HPQ Options Chain 24.75 Put 23.00 8/21 No 0.64 0.73 0.74 +0.03 +4.23% 6,406 1,450 0.45 -0.29 12 45 None
IREN Options Chain 38.58 Put 35.00 7/17 No 0.55 0.57 0.55 -0.23 -29.49% 6,399 25,034 1.37 -0.20 9 42 None
ABBV Options Chain 248.18 Call 232.50 7/17 No 11.80 14.35 13.40 -0.86 -6.04% 6,366 1,045 0.89 1.00 7 63 None
NVDA Options Chain 211.80 Call 197.50 7/15 No 14.20 14.60 14.54 +7.66 +111.34% 6,364 1,171 0.88 0.99 13 58 None
NFLX Options Chain 74.14 Call 74.00 7/17 Yes 2.72 2.75 2.75 -0.18 -6.15% 6,364 13,845 1.10 0.50 10 63 None
ORCL Options Chain 140.64 Call 150.00 8/14 No 2.90 3.60 3.10 -1.00 -24.39% 6,361 1,675 0.67 0.24 9 67 None
CLSK Options Chain 12.31 Call 15.00 7/24 No 0.33 0.45 0.43 +0.26 +152.95% 6,354 7,452 1.05 0.29 9 40 None
SOFI Options Chain 18.55 Call 20.00 7/24 No 0.24 0.25 0.24 +0.01 +4.35% 6,351 13,704 0.59 0.24 10 46 None
S Options Chain 18.55 Call 20.50 7/17 No 0.20 0.35 0.20 +0.15 +300.00% 6,350 49 0.73 0.32 6 42 None
CLSK Options Chain 12.31 Put 11.50 7/31 No 0.30 0.65 0.45 -0.27 -37.50% 6,347 68 1.13 -0.23 9 40 None
NVDA Options Chain 211.80 Call 197.50 7/17 No 14.65 14.80 14.77 +6.77 +84.63% 6,339 3,763 0.53 0.95 13 58 None
MSFT Options Chain 390.99 Put 375.00 7/15 No 0.47 0.52 0.50 +0.11 +28.21% 6,338 754 0.42 -0.12 15 72 None
NU Options Chain 13.99 Call 16.00 9/18 Yes 0.39 0.42 0.38 +0.03 +8.58% 6,327 11,844 0.44 0.28 11 47 None
NVDA Options Chain 211.80 Call 215.00 7/20 No 2.57 2.62 2.60 +1.81 +229.12% 6,318 2,603 0.36 0.39 13 58 None
BE Options Chain 230.35 Put 197.50 7/17 No 1.41 2.00 1.63 -1.87 -53.43% 6,318 15,096 1.80 -0.09 4 52 None
TSLA Options Chain 393.02 Call 425.00 7/17 No 0.54 0.56 0.56 -0.28 -33.34% 6,303 9,002 0.51 0.08 10 58 None
PFE Options Chain 24.51 Put 22.00 8/21 Yes 0.10 0.14 0.12 +0.01 +9.10% 6,259 6,075 0.23 -0.01 8 64 None
APLD Options Chain 28.84 Call 35.00 8/21 No 1.78 1.90 1.82 -0.19 -9.46% 6,250 13,673 1.08 0.33 3 19 None
ORCL Options Chain 140.64 Call 150.00 7/17 No 0.10 0.12 0.11 -0.18 -62.07% 6,238 18,336 0.89 0.02 9 67 None
AMZN Options Chain 246.69 Call 245.00 7/17 No 4.85 5.05 4.97 -0.38 -7.11% 6,237 27,824 0.39 0.63 12 66 None
NXE Options Chain 9.05 Put 10.00 7/17 No 0.60 0.75 0.67 -0.33 -33.00% 6,229 14,125 0.93 -0.83 8 39 None
NVDA Options Chain 211.80 Put 160.00 7/24 No 0.05 0.06 0.05 -0.05 -50.00% 6,218 2,322 0.71 0.00 13 58 None
S Options Chain 18.55 Put 15.00 7/24 No 0.00 0.15 0.05 -0.20 -80.00% 6,210 14 1.25 0.00 6 42 None
POET Options Chain 8.81 Call 9.00 7/17 No 0.31 0.36 0.35 +0.24 +218.19% 6,209 12,686 1.40 0.44 7 32 None
VST Options Chain 158.43 Put 110.00 8/21 Yes 0.06 0.56 0.38 -0.02 -5.00% 6,193 8,451 0.58 -0.03 9 62 None
NVDA Options Chain 211.80 Put 220.00 7/15 No 8.20 8.35 8.25 -7.71 -48.31% 6,189 607 0.42 -0.94 13 58 None
FIG Options Chain 23.45 Call 30.00 8/21 No 1.28 1.47 1.43 +0.08 +5.93% 6,159 3,795 1.06 0.32 3 19 None
CRWV Options Chain 83.31 Call 190.00 9/18 No 0.37 0.60 0.45 -0.08 -15.10% 6,156 7,138 1.03 0.04 3 21 None
PLTR Options Chain 133.72 Call 129.00 7/17 No 5.85 6.10 6.04 +2.24 +58.95% 6,146 8,544 0.64 0.75 11 52 None
PLTR Options Chain 133.72 Put 128.00 7/17 No 0.90 0.93 0.93 -1.32 -58.67% 6,133 1,370 0.62 -0.21 11 52 None
IREN Options Chain 38.58 Call 48.00 7/17 No 0.04 0.08 0.06 -0.10 -62.50% 6,124 9,006 1.29 0.03 9 42 None
TSLA Options Chain 393.02 Put 400.00 7/24 Yes 16.90 17.10 17.00 -1.20 -6.60% 6,120 3,107 0.58 -0.52 10 58 None
CRWV Options Chain 83.31 Call 170.00 9/18 No 0.56 0.81 0.70 -0.60 -46.16% 6,115 7,959 0.98 0.06 3 21 None
TSM Options Chain 420.39 Call 400.00 7/17 Yes 23.65 24.80 24.98 -1.46 -5.53% 6,111 17,395 0.70 0.80 20 61
Dividend Stock List
AAPL Options Chain 317.88 Call 340.00 8/21 Yes 2.75 2.84 2.82 -0.78 -21.67% 6,106 15,255 0.26 0.20 9 65 None
TSLA Options Chain 393.02 Put 240.00 7/24 Yes 0.07 0.11 0.08 -0.04 -33.34% 6,081 118 1.18 0.00 10 58 None
PBR Options Chain 17.92 Call 18.00 9/18 Yes 0.88 0.93 0.93 +0.03 +3.34% 6,073 34,130 0.35 0.48 15 50 None
IONQ Options Chain 38.70 Put 41.00 7/17 No 2.29 2.48 2.39 -0.61 -20.34% 6,068 6,251 0.94 -0.67 9 44 None
WFC Options Chain 87.16 Put 85.00 7/17 Yes 0.72 1.02 0.66 -0.33 -33.34% 6,064 4,944 0.37 -0.36 13 73 None
AAPL Options Chain 317.88 Call 312.50 7/17 No 4.45 4.75 4.54 -2.25 -33.14% 6,064 4,391 0.29 0.64 9 65 None
PGEN Options Chain 5.12 Call 5.00 8/21 Yes 0.50 0.85 0.67 -0.05 -6.95% 6,063 366 0.91 0.60 4 32 None
MU Options Chain 920.80 Call 980.00 7/15 No 22.60 24.50 23.85 +10.93 +84.60% 6,059 266 1.07 0.53 13 68 None
INTC Options Chain 102.42 Put 100.00 7/15 No 0.24 0.25 0.25 -1.34 -84.28% 6,053 1,222 1.06 -0.10 5 55 None
PGEN Options Chain 5.12 Call 5.00 7/17 No 0.15 0.25 0.24 0.00 0.00% 6,019 6,822 0.81 0.63 4 32 None
OMER Options Chain 10.01 Put 9.00 8/21 Yes 0.00 0.80 0.70 -0.05 -6.67% 6,001 340 1.16 -0.26 9 39 None
BABA Options Chain 111.86 Put 40.00 8/21 No 0.00 0.06 0.04 +0.02 +100.00% 5,999 20 1.30 0.00 14 26 None
ZM Options Chain 91.20 Call 96.00 7/17 No 0.05 0.38 0.26 -0.35 -57.38% 5,990 198 0.43 0.13 11 59 None
NVDA Options Chain 211.80 Put 190.00 7/17 No 0.13 0.14 0.13 -0.33 -71.74% 5,986 48,835 0.65 -0.01 13 58 None
NFLX Options Chain 74.14 Put 70.00 7/17 Yes 1.34 1.37 1.36 +0.09 +7.09% 5,983 32,435 1.08 -0.28 10 63 None
ZM Options Chain 91.20 Call 97.00 7/17 No 0.03 0.39 0.19 -0.18 -48.65% 5,974 5,980 0.48 0.09 11 59 None
ORCL Options Chain 140.64 Put 120.00 7/17 No 0.60 0.64 0.60 +0.16 +36.37% 5,964 8,600 0.70 -0.14 9 67 None
NVDA Options Chain 211.80 Call 200.00 7/15 No 11.80 12.00 11.80 +7.00 +145.84% 5,964 5,294 0.67 0.97 13 58 None
AAPL Options Chain 317.88 Put 305.00 7/17 No 0.43 0.46 0.43 -0.08 -15.69% 5,955 10,714 0.29 -0.12 9 65 None
MARA Options Chain 12.16 Call 14.50 7/24 No 0.08 0.15 0.13 0.00 0.00% 5,952 2,885 0.90 0.15 4 41 None
IBM Options Chain 290.23 Call 215.00 7/17 No 6.90 7.10 7.00 -72.00 -91.14% 5,939 60 0.74 0.58 13 71 None
AMD Options Chain 532.62 Call 600.00 7/17 No 2.54 2.72 2.63 +0.27 +11.45% 5,932 6,656 0.86 0.13 11 60 None
PCG Options Chain 17.37 Call 18.00 9/18 Yes 0.92 1.08 0.96 +0.03 +3.23% 5,919 46,805 0.40 0.47 9 50 None
NVDA Options Chain 211.80 Call 225.00 7/24 No 1.39 1.43 1.40 +0.83 +145.62% 5,916 19,321 0.39 0.20 13 58 None
DIS Options Chain 95.98 Put 85.00 8/21 Yes 0.60 0.75 0.70 -0.07 -9.10% 5,912 7,284 0.35 -0.13 14 73 None
META Options Chain 661.04 Put 650.00 7/15 No 2.65 2.80 2.70 -4.10 -60.30% 5,908 1,055 0.51 -0.26 12 66 None
NFLX Options Chain 74.14 Call 78.00 7/17 Yes 1.35 1.38 1.37 -0.11 -7.44% 5,895 7,301 1.12 0.30 10 63 None
AAL Options Chain 16.27 Put 16.00 7/17 No 0.49 0.54 0.50 +0.25 +100.00% 5,884 5,147 0.48 -0.65 7 42 None
LCID Options Chain 4.62 Call 7.00 7/17 No 0.01 0.02 0.02 +0.01 +100.00% 5,851 12,248 2.46 0.04 7 26 None
ACHR Options Chain 4.54 Call 5.00 7/17 No 0.07 0.08 0.07 +0.02 +40.00% 5,841 9,704 0.81 0.36 7 36 None
MU Options Chain 920.80 Put 950.00 7/15 No 9.30 9.55 9.50 -24.81 -72.32% 5,814 232 1.09 -0.27 13 68 None
RXT Options Chain 4.65 Call 7.00 7/24 No 0.05 0.15 0.12 +0.01 +9.10% 5,807 5,812 2.19 0.12 8 26 None
RUN Options Chain 12.78 Call 14.00 7/17 No 0.07 0.10 0.09 +0.01 +12.50% 5,800 16,908 0.90 0.06 11 44 None
HOOD Options Chain 108.68 Put 100.00 7/17 No 0.16 0.20 0.16 -0.43 -72.89% 5,788 6,627 0.86 -0.05 10 54 None
IBM Options Chain 290.23 Call 235.00 7/17 No 1.24 1.27 1.26 -53.89 -97.72% 5,786 329 0.82 0.16 13 71 None
AMZN Options Chain 246.69 Call 260.00 7/17 No 0.39 0.41 0.40 -0.20 -33.34% 5,780 33,844 0.41 0.09 12 66 None
META Options Chain 661.04 Call 675.00 7/15 No 2.29 2.50 2.40 -1.40 -36.85% 5,762 469 0.52 0.23 12 66 None
NVDA Options Chain 211.80 Put 210.00 8/07 No 7.50 7.65 7.55 -4.22 -35.86% 5,756 5,710 0.40 -0.43 13 58 None
TSM Options Chain 420.39 Put 410.00 9/18 Yes 28.60 29.70 28.84 -0.51 -1.74% 5,742 9,950 0.51 -0.40 20 61
Dividend Stock List
NVDA Options Chain 211.80 Call 200.00 7/31 No 15.05 15.30 15.20 +5.38 +54.79% 5,722 52,272 0.43 0.76 13 58 None
KEEL Options Chain 4.31 Call 5.50 7/24 No 0.07 0.08 0.07 0.00 0.00% 5,706 853 1.19 0.20 4 33 None
GOOGL Options Chain 353.08 Call 380.00 7/17 No 0.35 0.36 0.35 +0.14 +66.67% 5,703 11,397 0.40 0.06 10 64 None
CRWD Options Chain 186.59 Call 210.00 7/17 No 5.75 6.10 5.95 +5.70 +2,280.00% 5,700 3,146 0.75 0.53 7 50 None
NVDA Options Chain 211.80 Call 210.00 8/07 No 9.85 10.10 10.00 +4.05 +68.07% 5,699 5,211 0.41 0.57 13 58 None
MU Options Chain 920.80 Call 985.00 7/15 No 20.30 21.00 20.68 +8.93 +76.00% 5,697 214 1.05 0.49 13 68 None
PLTR Options Chain 133.72 Call 142.00 7/17 No 0.53 0.56 0.56 +0.24 +75.00% 5,695 8,398 0.61 0.14 11 52 None
QTTB Options Chain 18.46 Put 20.00 7/17 No 1.60 2.00 2.30 +1.33 +137.12% 5,694 726 1.80 -0.60 3 18 None
TSLA Options Chain 393.02 Call 430.00 7/17 No 0.36 0.38 0.37 -0.23 -38.34% 5,665 32,332 0.53 0.06 10 58 None
AAPL Options Chain 317.88 Put 320.00 7/31 Yes 10.40 10.95 10.47 +0.42 +4.18% 5,658 1,053 0.30 -0.57 9 65 None
TSM Options Chain 420.39 Put 320.00 7/17 Yes 0.01 0.02 0.02 -0.09 -81.82% 5,648 11,332 1.02 0.00 20 61
Dividend Stock List
WULF Options Chain 19.41 Call 23.00 8/14 Yes 1.00 1.60 1.13 -0.58 -33.92% 5,640 115 1.10 0.35 2 38 None
MSFT Options Chain 390.99 Call 400.00 7/24 No 4.40 4.55 4.45 -2.05 -31.54% 5,634 7,331 0.39 0.29 15 72 None
NOK Options Chain 11.69 Put 11.00 10/16 Yes 1.28 1.33 1.34 0.00 0.00% 5,614 7,354 0.73 -0.36 13 44 None
WULF Options Chain 19.41 Call 23.00 8/07 No 0.68 1.28 1.11 -0.36 -24.49% 5,614 62 1.08 0.32 2 38 None
IREN Options Chain 38.58 Call 44.00 7/17 No 0.21 0.24 0.24 -0.32 -57.15% 5,614 4,432 1.17 0.12 9 42 None
AMZN Options Chain 246.69 Call 250.00 7/24 No 4.75 4.85 4.80 -0.30 -5.89% 5,606 7,723 0.36 0.45 12 66 None
C Options Chain 140.71 Call 150.00 7/31 Yes 0.15 0.27 0.24 -0.92 -79.31% 5,592 472 0.33 0.04 13 77 None
PLTR Options Chain 133.72 Call 139.00 7/17 No 1.03 1.06 1.06 +0.48 +82.76% 5,591 1,764 0.60 0.25 11 52 None