Unusual Options Activity

Unusual Options Activity identifies options contracts that are trading at a higher volume relative to the contract's open interest. Unusual Options can provide insight on what "smart money" is doing with large volume orders, signaling new positions and potentially a big move in the underlying asset. When the last price is at or above the ask price the strike price is highlighted in green; when the last price is at or below the bid price the strike price is highlighted in orange.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
SPCX Options Chain 123.99 Call 250.00 8/28 No 0.95 1.25 1.15 +0.08 +7.48% 32,742 189 1.18 0.06 3 33 None
SIRI Options Chain 30.59 Call 31.50 7/24 No 0.19 0.30 0.26 -0.24 -48.00% 15,352 104 0.34 0.27 15 71 None
TSLA Options Chain 391.06 Put 150.00 7/24 Yes 0.00 0.01 0.01 0.00 0.00% 35,552 241 2.09 0.00 10 59 None
NFLX Options Chain 68.95 Call 69.00 7/24 No 1.33 1.44 1.45 -5.05 -77.70% 13,265 118 0.36 0.52 11 63 None
BE Options Chain 214.96 Put 155.00 7/31 Yes 10.30 12.05 11.30 +1.04 +10.14% 15,214 136 2.30 -0.17 4 52 None
MSTR Options Chain 94.85 Call 96.50 7/24 No 3.40 3.55 3.50 -0.11 -3.05% 11,711 106 0.80 0.46 5 58 None
SIRI Options Chain 30.59 Call 31.00 7/24 No 0.32 0.45 0.42 -0.33 -44.00% 15,381 140 0.33 0.39 15 71 None
FCEL Options Chain 17.26 Call 20.00 7/31 No 1.45 1.70 1.59 +0.66 +70.97% 15,825 157 1.48 0.46 8 34 None
NFLX Options Chain 68.95 Call 68.00 7/24 No 1.73 2.06 1.98 -5.22 -72.50% 13,589 135 0.37 0.64 11 63 None
FRMI Options Chain 5.81 Call 8.50 7/24 No 0.05 0.15 0.06 0.00 0.00% 17,957 186 1.84 0.08 3 16 None
TSLA Options Chain 391.06 Call 385.00 7/20 No 2.72 2.79 2.73 -7.02 -72.00% 28,636 367 0.33 0.35 10 59 None
WULF Options Chain 17.98 Call 13.00 8/21 Yes 5.35 5.80 5.46 -0.16 -2.85% 8,075 106 1.00 0.88 2 38 None
CVX Options Chain 187.38 Call 200.00 7/24 No 0.29 0.34 0.34 +0.22 +183.34% 11,174 156 0.33 0.08 8 66 None
MU Options Chain 848.95 Put 300.00 7/24 No 0.00 0.07 0.07 +0.03 +75.00% 17,640 287 2.54 0.00 13 68 None
MRNA Options Chain 61.82 Call 64.00 7/24 No 1.45 1.66 1.39 -1.05 -43.04% 7,292 120 0.73 0.38 9 42 None
MSTR Options Chain 94.85 Call 102.00 7/24 No 1.55 1.75 1.65 -0.22 -11.77% 31,727 524 0.79 0.28 5 58 None
AI Options Chain 8.87 Call 9.00 7/24 No 0.21 0.25 0.22 -0.10 -31.25% 22,137 387 0.62 0.44 9 26 None
CORZ Options Chain 21.02 Call 25.00 7/24 No 0.10 0.20 0.11 0.00 0.00% 8,032 145 0.99 0.08 5 28 None
NFLX Options Chain 68.95 Call 67.00 7/24 No 2.43 2.78 2.61 -5.37 -67.30% 10,122 186 0.38 0.74 11 63 None
AI Options Chain 8.87 Call 10.50 7/24 No 0.01 0.03 0.02 -0.02 -50.00% 21,821 416 0.74 0.04 9 26 None
OI Options Chain 9.10 Call 9.00 8/21 Yes 0.75 1.10 0.85 -0.30 -26.09% 10,002 200 0.70 0.60 6 39 None
TSLA Options Chain 391.06 Call 380.00 7/20 No 4.90 5.05 4.90 -8.38 -63.11% 18,710 376 0.33 0.53 10 59 None
NFLX Options Chain 68.95 Call 71.00 7/24 No 0.62 0.66 0.66 -4.78 -87.87% 11,071 225 0.37 0.31 11 63 None
SKHY Options Chain 154.03 Call 180.00 7/24 No 3.50 3.90 3.65 +0.05 +1.39% 10,074 207 3 22 None
TSLA Options Chain 391.06 Call 382.50 7/20 No 3.70 3.80 3.70 -7.80 -67.83% 24,554 517 0.33 0.44 10 59 None
GEO Options Chain 29.46 Call 28.00 8/21 Yes 2.90 3.10 3.01 -0.20 -6.24% 9,055 191 0.61 0.64 9 42 None
ACVA Options Chain 7.45 Call 10.00 11/20 Yes 0.00 0.60 0.55 +0.05 +10.00% 6,638 146 0.72 0.31 9 29 None
TSLA Options Chain 391.06 Put 230.00 7/24 Yes 0.04 0.06 0.06 0.00 0.00% 24,119 534 1.34 0.00 10 59 None
TSLA Options Chain 391.06 Call 375.00 7/20 No 7.60 8.20 8.00 -10.00 -55.56% 12,690 298 0.34 0.70 10 59 None
DJT Options Chain 9.66 Call 9.50 8/07 No 0.71 0.95 0.85 +0.13 +18.06% 4,798 114 0.98 0.53 3 16 None
WULF Options Chain 17.98 Call 10.00 8/21 Yes 8.00 8.60 7.83 -2.10 -21.15% 11,126 275 1.68 0.97 2 38 None
WULF Options Chain 17.98 Call 18.00 7/24 No 1.10 1.17 1.17 +0.12 +11.43% 7,541 197 1.05 0.55 2 38 None
C Options Chain 131.71 Call 130.00 7/24 No 1.90 2.08 1.95 -2.05 -51.25% 7,445 216 0.31 0.48 17 78 None
FRO Options Chain 36.49 Put 40.00 8/21 No 4.30 4.60 4.45 +0.75 +20.27% 10,030 291 0.50 -0.69 9 58 None
FIGS Options Chain 10.31 Call 15.00 1/15 Yes 0.50 0.60 0.52 -0.13 -20.00% 6,178 184 0.59 0.29 15 41 None
HIMS Options Chain 33.40 Call 36.50 7/24 No 0.88 1.16 0.95 -0.32 -25.20% 6,798 203 1.25 0.30 6 40 None
TSLA Options Chain 391.06 Put 160.00 7/24 Yes 0.00 0.01 0.01 0.00 0.00% 14,592 440 1.95 0.00 10 59 None
COIN Options Chain 159.75 Call 172.50 7/24 No 1.58 1.65 1.67 -1.53 -47.82% 8,514 278 0.73 0.19 10 58 None
NFLX Options Chain 68.95 Call 69.00 7/31 No 1.85 2.07 1.90 -4.90 -72.06% 4,340 142 0.36 0.53 11 63 None
D Options Chain 71.04 Call 72.50 3/19 Yes 4.60 4.90 4.69 +0.67 +16.67% 7,058 231 0.23 0.49 7 61 None
INOD Options Chain 60.81 Put 30.00 8/21 Yes 0.10 0.45 0.40 +0.17 +73.92% 13,514 470 1.30 -0.02 12 43 None
TSM Options Chain 398.37 Put 325.00 8/14 No 3.40 4.15 3.65 +1.41 +62.95% 2,880 102 0.64 -0.10 20 61
Dividend Stock List
GOOGL Options Chain 346.77 Put 317.50 7/24 Yes 1.97 2.18 2.11 +0.54 +34.40% 3,914 140 0.60 -0.14 10 64 None
VSH Options Chain 37.81 Call 40.00 8/21 Yes 4.10 4.50 4.40 +1.00 +29.42% 5,604 204 1.10 0.51 8 45 None
ONDS Options Chain 6.65 Put 5.50 7/24 No 0.03 0.05 0.05 +0.01 +25.00% 16,900 618 1.00 -0.07 9 38 None
NKE Options Chain 43.76 Put 60.00 6/16 Yes 18.45 20.10 19.32 +0.15 +0.79% 10,001 367 0.41 -0.61 13 58 None
HOOD Options Chain 106.02 Call 102.00 7/24 No 3.00 3.15 3.05 -3.92 -56.25% 6,534 244 0.71 0.44 10 54 None
JD Options Chain 29.68 Put 29.50 7/24 No 0.39 0.55 0.45 -0.06 -11.77% 3,576 136 0.37 -0.41 14 52 None
META Options Chain 664.54 Call 650.00 7/22 No 11.20 11.85 11.70 -15.53 -57.04% 3,013 115 0.44 0.46 14 73 None
MP Options Chain 45.46 Call 50.00 12/18 Yes 6.50 6.80 6.65 -0.20 -2.92% 7,917 312 0.69 0.52 5 49 None
NFLX Options Chain 68.95 Put 55.00 11/20 No 1.18 1.39 1.03 -0.05 -4.63% 16,740 666 0.42 -0.13 11 63 None
BABA Options Chain 114.97 Put 107.00 7/24 No 0.44 0.50 0.46 +0.15 +48.39% 5,246 209 0.47 -0.13 11 58 None
NFLX Options Chain 68.95 Call 66.00 7/24 No 3.25 3.55 3.44 -5.05 -59.49% 2,526 101 0.37 0.82 11 63 None
HBAN Options Chain 18.25 Call 20.00 8/21 Yes 0.05 0.10 0.11 -0.01 -8.34% 4,746 194 0.23 0.15 9 57 None
AMPX Options Chain 10.15 Call 12.00 8/14 No 0.60 0.90 0.62 +0.02 +3.34% 2,534 104 1.10 0.35 3 17 None
HOOD Options Chain 106.02 Call 106.00 7/24 No 1.65 1.72 1.67 -2.93 -63.70% 5,327 219 0.70 0.29 10 54 None
NFLX Options Chain 68.95 Call 69.00 8/21 No 3.05 3.20 3.20 -4.20 -56.76% 3,063 128 0.35 0.54 11 63 None
ENPH Options Chain 41.08 Call 50.00 7/31 Yes 0.94 1.37 1.21 +0.03 +2.55% 3,622 153 1.15 0.22 9 44 None
SPCX Options Chain 123.99 Call 130.00 7/24 No 2.90 3.00 2.91 -3.19 -52.30% 16,699 708 0.77 0.35 3 33 None
BEN Options Chain 33.91 Call 33.00 8/21 Yes 1.05 1.30 1.20 -0.50 -29.42% 2,543 108 0.32 0.49 14 62 None
ORCL Options Chain 124.21 Put 117.00 7/24 No 1.19 1.30 1.25 -0.61 -32.80% 9,503 408 0.67 -0.18 12 70 None
SPCX Options Chain 123.99 Call 125.00 7/24 No 4.60 4.80 4.69 -4.51 -49.03% 7,624 338 0.75 0.49 3 33 None
SKHY Options Chain 154.03 Call 160.00 7/24 No 8.80 9.60 9.38 +0.98 +11.67% 3,541 166 3 22 None
SPCX Options Chain 123.99 Call 130.00 7/31 No 4.90 5.00 5.00 -3.80 -43.19% 3,215 151 0.77 0.41 3 33 None
NFLX Options Chain 68.95 Call 70.00 7/31 No 1.45 1.50 1.47 -4.98 -77.21% 20,436 976 0.35 0.43 11 63 None
TSLA Options Chain 391.06 Put 382.50 7/20 No 5.25 5.40 5.25 +2.57 +95.90% 16,916 811 0.32 -0.56 10 59 None
RIOT Options Chain 18.26 Put 16.00 7/24 No 0.14 0.28 0.21 +0.01 +5.00% 5,118 249 0.98 -0.15 5 43 None
PDD Options Chain 86.68 Call 85.00 8/07 No 2.47 2.80 2.60 -1.86 -41.71% 3,235 159 0.36 0.49 13 56 None
MMED Options Chain 16.93 Call 20.00 8/21 No 0.30 0.50 0.50 +0.30 +150.00% 2,404 119 0.74 0.22 3 18 None
TSM Options Chain 398.37 Put 225.00 7/24 No 0.05 0.08 0.06 +0.01 +20.00% 8,322 413 1.51 0.00 20 61
Dividend Stock List
CRCL Options Chain 60.54 Call 60.00 7/24 No 3.20 3.50 3.45 -0.05 -1.43% 2,336 116 0.91 0.56 3 21 None
FLG Options Chain 14.90 Call 16.00 8/21 No 0.20 0.25 0.25 -0.10 -28.58% 25,288 1,272 0.32 0.24 3 17 None
PEP Options Chain 137.12 Call 143.00 8/07 No 1.23 1.36 1.36 -0.24 -15.00% 3,855 194 0.25 0.27 9 56 None
TSLA Options Chain 391.06 Put 380.00 7/20 No 4.00 4.15 4.00 +1.94 +94.18% 28,004 1,412 0.33 -0.47 10 59 None
OKLO Options Chain 41.11 Call 41.50 7/24 No 1.85 2.02 1.95 -0.41 -17.38% 2,428 125 0.91 0.51 3 20 None
TSLA Options Chain 391.06 Put 377.50 7/20 No 2.97 3.05 3.05 +1.44 +89.45% 13,101 679 0.33 -0.37 10 59 None
BE Options Chain 214.96 Put 145.00 10/16 Yes 21.65 23.80 21.27 -2.40 -10.14% 2,004 104 1.46 -0.18 4 52 None
VZ Options Chain 43.59 Put 44.00 7/31 Yes 1.29 1.40 1.31 +0.13 +11.02% 5,903 311 0.33 -0.54 13 73 None
META Options Chain 664.54 Call 775.00 7/31 Yes 4.40 4.80 4.60 -2.31 -33.43% 7,191 379 0.71 0.11 14 73 None
MSTR Options Chain 94.85 Call 101.00 7/24 No 1.80 1.99 1.90 -0.07 -3.56% 15,093 799 0.79 0.31 5 58 None
QXO Options Chain 14.40 Put 14.00 10/16 No 1.60 1.85 1.65 +0.40 +32.00% 2,001 106 0.70 -0.39 3 17 None
META Options Chain 664.54 Call 1,090.00 9/18 Yes 0.87 0.96 0.80 -0.65 -44.83% 1,996 106 0.57 0.02 14 73 None
SHOP Options Chain 125.06 Put 121.00 7/24 No 2.32 3.05 2.73 +0.64 +30.63% 2,636 140 0.57 -0.38 9 57 None
ONDS Options Chain 6.65 Put 5.00 8/07 No 0.05 0.09 0.08 0.00 0.00% 4,820 258 0.93 -0.09 9 38 None
TSM Options Chain 398.37 Put 327.50 7/24 No 0.20 1.05 0.65 -0.01 -1.52% 2,002 108 0.78 -0.03 20 61
Dividend Stock List
WFC Options Chain 88.07 Put 89.00 7/24 No 2.01 2.19 2.19 +0.13 +6.32% 1,934 105 0.25 -0.67 14 74 None
HIMS Options Chain 33.40 Call 33.50 7/24 No 1.83 1.99 1.92 -0.48 -20.00% 1,930 105 1.19 0.49 6 40 None
NBIS Options Chain 167.05 Put 140.00 7/31 No 7.30 8.00 8.00 -0.01 -0.13% 15,708 889 1.75 -0.20 3 22 None
NFLX Options Chain 68.95 Call 70.00 8/14 No 2.24 2.33 2.45 -4.20 -63.16% 2,153 123 0.35 0.48 11 63 None
PRTA Options Chain 8.47 Call 11.00 8/21 Yes 0.10 0.25 0.15 -0.33 -68.75% 2,252 130 0.74 0.22 11 33 None
NVDA Options Chain 205.97 Put 170.00 7/22 No 0.08 0.11 0.09 +0.02 +28.58% 9,337 549 0.71 -0.01 17 63 None
META Options Chain 664.54 Call 725.00 7/31 Yes 10.20 10.80 10.60 -5.43 -33.88% 7,418 449 0.70 0.22 14 73 None
NFLX Options Chain 68.95 Call 72.00 7/24 No 0.41 0.44 0.43 -4.47 -91.23% 12,830 779 0.38 0.23 11 63 None
COIN Options Chain 159.75 Call 160.00 7/24 No 4.95 5.15 5.05 -2.15 -29.87% 9,704 593 0.72 0.46 10 58 None
IREN Options Chain 34.83 Call 52.00 8/07 No 0.46 0.61 0.54 -0.13 -19.41% 2,056 127 1.35 0.07 9 42 None
SLS Options Chain 13.19 Put 10.50 7/24 No 0.20 0.65 0.50 -0.23 -31.51% 2,057 128 2.18 -0.18 8 34 None
AMZN Options Chain 247.23 Put 250.00 7/22 No 5.05 5.50 5.08 +0.83 +19.53% 3,564 224 0.32 -0.60 12 66 None
PINE Options Chain 21.20 Call 22.50 8/21 Yes 0.50 0.55 0.50 +0.30 +150.00% 2,843 180 0.47 0.33 8 55 None
MSTR Options Chain 94.85 Put 91.00 7/24 No 2.41 2.67 2.44 -0.24 -8.96% 8,528 543 0.82 -0.33 5 58 None
CMPS Options Chain 12.35 Put 10.00 11/20 Yes 1.75 1.90 1.90 +0.19 +11.12% 2,220 144 1.11 -0.26 10 40 None
BALL Options Chain 62.71 Call 67.50 9/18 No 1.15 1.60 1.33 +0.06 +4.73% 1,902 124 0.28 0.29 3 20 None
TSLA Options Chain 391.06 Call 382.50 7/24 Yes 12.75 12.90 12.85 -6.55 -33.77% 2,497 164 0.64 0.50 10 59 None
AMZN Options Chain 247.23 Call 350.00 7/31 Yes 0.03 0.12 0.06 +0.01 +20.00% 2,529 167 0.69 0.00 12 66 None
MU Options Chain 848.95 Put 490.00 7/24 No 0.60 0.75 0.66 +0.06 +10.00% 2,557 170 1.78 0.00 13 68 None
MSTR Options Chain 94.85 Call 97.00 7/24 No 3.20 3.35 3.25 -0.05 -1.52% 8,974 600 0.80 0.44 5 58 None
MARA Options Chain 11.42 Call 10.50 7/31 No 0.85 0.92 0.91 -0.59 -39.34% 2,015 135 0.94 0.58 5 41 None
ALLY Options Chain 46.80 Call 47.00 8/21 Yes 1.20 1.40 1.25 -0.42 -25.15% 8,476 574 0.35 0.40 10 65 None
XYZ Options Chain 81.52 Call 81.00 7/24 No 1.37 1.65 1.50 -0.73 -32.74% 3,592 246 0.46 0.43 10 55 None
SNDK Options Chain 1,354.82 Put 1,100.00 7/31 No 69.50 76.70 71.65 +10.15 +16.51% 5,953 411 1.80 -0.22 3 22 None
TSLA Options Chain 391.06 Call 365.00 7/20 No 16.15 16.70 16.80 -10.05 -37.43% 2,472 171 0.36 0.88 10 59 None
ADI Options Chain 375.36 Put 370.00 7/24 No 9.20 12.00 10.24 +0.24 +2.40% 1,974 138 0.63 -0.42 11 66 None
SKHY Options Chain 154.03 Call 165.00 7/24 No 7.10 7.90 7.30 +0.30 +4.29% 3,403 242 3 22 None
IREN Options Chain 34.83 Put 34.00 8/07 No 4.45 4.85 4.77 +0.74 +18.37% 5,368 382 1.38 -0.45 9 42 None
TSLA Options Chain 391.06 Put 375.00 7/20 No 2.15 2.20 2.20 +1.03 +88.04% 16,273 1,175 0.33 -0.29 10 59 None
DT Options Chain 44.41 Put 42.50 8/21 Yes 2.30 2.55 2.30 +0.50 +27.78% 2,617 189 0.62 -0.37 7 51 None
MSFT Options Chain 401.10 Put 357.50 7/24 No 0.17 0.70 0.36 +0.07 +24.14% 1,617 117 0.42 -0.04 12 65 None
INTC Options Chain 95.04 Call 95.00 7/22 No 3.90 4.15 4.00 -1.12 -21.88% 8,250 602 0.91 0.53 5 54 None
XOM Options Chain 147.36 Call 160.00 7/24 No 0.11 0.23 0.19 +0.04 +26.67% 10,416 766 0.36 0.04 9 64 None
NFLX Options Chain 68.95 Call 70.00 8/07 No 1.87 1.94 2.00 -4.30 -68.26% 4,218 311 0.35 0.46 11 63 None
COIN Options Chain 159.75 Put 124.00 7/24 No 0.00 0.18 0.18 -0.23 -56.10% 3,105 229 0.90 -0.01 10 58 None
JD Options Chain 29.68 Put 15.00 3/19 Yes 0.18 0.25 0.20 0.00 0.00% 7,742 576 0.54 -0.05 14 52 None
TSLA Options Chain 391.06 Call 387.50 7/20 No 1.96 2.00 1.96 -6.14 -75.81% 9,933 740 0.33 0.27 10 59 None
IOT Options Chain 37.50 Call 40.00 7/31 No 1.00 1.25 1.19 +0.19 +19.00% 2,072 157 0.60 0.38 8 46 None
WBD Options Chain 26.87 Put 25.50 7/24 No 0.06 0.46 0.06 -0.01 -14.29% 6,083 462 0.50 -0.11 3 19 None
NFLX Options Chain 68.95 Put 50.00 3/19 No 1.53 1.80 1.80 +0.34 +23.29% 5,224 397 0.43 -0.12 11 63 None
MU Options Chain 848.95 Put 535.00 7/24 No 0.73 1.26 0.95 -0.12 -11.22% 1,898 145 1.64 -0.01 13 68 None
FTNT Options Chain 161.61 Put 150.00 7/24 No 0.77 1.23 0.98 -0.48 -32.88% 3,230 247 0.55 -0.15 8 54 None
GRPN Options Chain 27.83 Call 28.00 10/16 Yes 4.50 6.00 5.50 -0.32 -5.50% 2,000 153 0.98 0.59 6 34 None
MU Options Chain 848.95 Put 300.00 8/14 No 0.88 1.36 1.00 +0.23 +29.87% 1,329 102 1.72 0.00 13 68 None
SPCX Options Chain 123.99 Put 122.00 7/24 No 4.10 4.30 4.15 +2.15 +107.50% 4,203 327 0.76 -0.42 3 33 None
MARA Options Chain 11.42 Call 10.50 7/24 No 0.64 0.66 0.65 -0.60 -48.00% 1,888 147 0.94 0.58 5 41 None
XOM Options Chain 147.36 Put 142.00 8/14 Yes 2.66 3.10 2.43 -0.52 -17.63% 3,979 310 0.32 -0.32 9 64 None
GS Options Chain 1,095.46 Put 950.00 7/24 No 0.26 0.55 0.38 -0.18 -32.15% 2,701 215 0.41 -0.02 10 68 None
BE Options Chain 214.96 Put 165.00 7/31 Yes 12.85 14.85 14.50 +1.17 +8.78% 2,525 201 2.25 -0.21 4 52 None
HOOD Options Chain 106.02 Call 104.00 7/24 No 2.24 2.37 2.25 -3.10 -57.95% 1,302 104 0.71 0.36 10 54 None
NN Options Chain 13.06 Call 18.00 9/18 No 1.05 1.20 1.10 -0.30 -21.43% 25,021 2,025 1.16 0.31 4 17 None
META Options Chain 664.54 Put 645.00 7/31 Yes 32.15 33.40 34.50 +8.87 +34.61% 1,741 141 0.67 -0.46 14 73 None
NFLX Options Chain 68.95 Put 60.00 8/07 No 0.12 0.15 0.15 -0.10 -40.00% 7,330 596 0.37 -0.05 11 63 None
TSEM Options Chain 237.92 Call 240.00 10/16 Yes 43.90 45.30 46.30 -4.70 -9.22% 7,862 645 1.02 0.58 11 53 None
SNOW Options Chain 270.02 Put 260.00 7/24 No 4.85 5.35 5.15 -0.45 -8.04% 2,019 166 0.61 -0.33 3 53 None
TSLA Options Chain 391.06 Call 390.00 7/20 No 1.38 1.40 1.39 -5.31 -79.26% 21,316 1,793 0.33 0.21 10 59 None
PDD Options Chain 86.68 Call 85.00 8/14 No 3.00 3.25 3.38 -1.29 -27.63% 3,014 254 0.36 0.50 13 56 None
BABA Options Chain 114.97 Put 112.00 7/24 No 1.51 1.68 1.59 +0.55 +52.89% 2,812 237 0.45 -0.32 11 58 None
HIMS Options Chain 33.40 Call 34.50 7/24 No 1.43 1.68 1.62 -0.36 -18.19% 1,816 154 1.23 0.43 6 40 None
XYZ Options Chain 81.52 Call 84.00 7/24 No 0.50 0.69 0.62 -0.48 -43.64% 3,606 306 0.45 0.22 10 55 None
MSTR Options Chain 94.85 Call 96.00 7/24 No 3.60 3.75 3.51 -0.21 -5.65% 26,755 2,273 0.80 0.48 5 58 None
PLTR Options Chain 132.38 Put 80.00 7/24 No 0.00 0.03 0.03 0.00 0.00% 11,063 944 1.41 0.00 12 53 None
CRCL Options Chain 60.54 Call 62.00 7/24 No 2.36 2.54 2.45 -0.30 -10.91% 1,222 105 0.91 0.46 3 21 None
BAC Options Chain 61.47 Call 58.00 8/07 No 3.55 3.80 3.55 -0.36 -9.21% 2,325 200 0.24 0.83 9 65 None
ZETA Options Chain 21.68 Call 23.00 7/31 No 0.91 1.25 1.05 +0.18 +20.69% 2,342 203 0.91 0.42 10 43 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
TSLA Options Chain 391.06 Put 325.00 7/27 Yes 0.90 1.03 0.98 +0.24 +32.44% 1,269 111 0.62 -0.05 10 59 None
NFLX Options Chain 68.95 Call 70.00 7/24 No 0.94 0.97 0.94 -5.21 -84.72% 34,518 3,046 0.37 0.41 11 63 None
RKLB Options Chain 67.62 Call 75.00 8/21 Yes 5.70 5.85 5.85 +0.15 +2.64% 6,221 549 1.02 0.44 7 44 None
WIX Options Chain 53.23 Put 42.50 8/21 Yes 1.60 2.15 1.85 +0.25 +15.63% 1,937 174 0.91 -0.20 7 39 None
TSLA Options Chain 391.06 Put 355.00 7/20 No 0.17 0.19 0.18 0.00 0.00% 5,089 460 0.42 -0.05 10 59 None
TSLA Options Chain 391.06 Call 387.50 7/24 Yes 10.55 10.70 10.60 -5.96 -35.99% 5,287 479 0.64 0.44 10 59 None
MARA Options Chain 11.42 Call 11.00 7/31 No 0.65 0.66 0.66 -0.43 -39.45% 2,728 248 0.93 0.48 5 41 None
META Options Chain 664.54 Call 680.00 7/22 No 3.30 3.60 3.45 -4.30 -55.49% 1,341 123 0.47 0.18 14 73 None
RIOT Options Chain 18.26 Put 15.50 7/31 Yes 0.28 0.59 0.46 +0.08 +21.06% 2,212 204 1.05 -0.21 5 43 None
BMY Options Chain 60.27 Put 60.00 7/31 Yes 1.41 1.57 1.50 -0.11 -6.84% 1,525 141 0.40 -0.42 11 53 None
CRWV Options Chain 73.21 Call 80.00 7/31 No 3.25 3.45 3.40 +0.32 +10.39% 11,523 1,068 1.02 0.37 3 21 None
SPCX Options Chain 123.99 Put 117.00 7/24 No 2.20 2.35 2.26 +1.23 +119.42% 4,789 446 0.75 -0.27 3 33 None
CTSH Options Chain 44.77 Call 47.50 8/21 Yes 2.15 2.30 2.25 +0.20 +9.76% 3,715 347 0.61 0.40 17 66 None
EXC Options Chain 46.26 Call 50.00 8/21 Yes 0.10 0.35 0.20 +0.07 +53.85% 2,332 218 0.22 0.13 8 57 None
MSTR Options Chain 94.85 Call 95.00 7/24 No 4.10 4.20 4.14 +0.06 +1.48% 16,836 1,577 0.80 0.52 5 58 None
BCRX Options Chain 9.12 Put 8.00 8/21 Yes 0.00 0.50 0.30 -0.02 -6.25% 1,511 142 0.95 -0.21 7 31 None
JPM Options Chain 347.31 Put 345.00 7/24 No 5.95 6.60 6.30 +0.40 +6.78% 1,073 101 0.22 -0.62 10 69 None
PLTR Options Chain 132.38 Put 60.00 8/21 Yes 0.07 0.12 0.11 +0.02 +22.23% 4,163 392 1.09 0.00 12 53 None
TSLA Options Chain 391.06 Put 220.00 7/24 Yes 0.03 0.06 0.06 +0.02 +50.00% 8,608 811 1.43 0.00 10 59 None
MCD Options Chain 267.71 Call 280.00 6/17 Yes 22.00 22.65 22.50 -1.00 -4.26% 3,446 325 0.25 0.49 12 67 None
DINO Options Chain 88.59 Call 100.00 8/21 No 1.50 2.15 1.70 +0.35 +25.93% 2,421 229 0.51 0.24 3 21 None
SPCX Options Chain 123.99 Put 119.00 7/24 No 2.85 2.95 2.92 +1.67 +133.60% 2,870 272 0.75 -0.33 3 33 None
SKHY Options Chain 154.03 Call 155.00 7/24 No 10.90 11.90 11.44 +0.55 +5.06% 1,243 118 3 22 None
XYZ Options Chain 81.52 Call 82.00 7/24 No 1.05 1.27 1.21 -0.56 -31.64% 2,851 273 0.45 0.35 10 55 None
SNOW Options Chain 270.02 Call 290.00 7/24 No 2.13 2.44 2.40 -0.35 -12.73% 1,948 188 0.60 0.19 3 53 None
HPE Options Chain 45.82 Put 44.00 7/24 No 1.00 1.20 1.01 -0.44 -30.35% 1,096 106 0.75 -0.33 10 53 None
NLY Options Chain 23.42 Put 22.50 7/31 Yes 0.13 0.24 0.19 +0.06 +46.16% 1,201 117 0.22 -0.30 14 68 None
NWL Options Chain 5.23 Put 5.00 1/21 Yes 1.45 1.60 1.45 -0.03 -2.03% 3,004 293 0.78 -0.33 8 45 None
TSLA Options Chain 391.06 Put 367.50 7/20 No 0.74 0.78 0.77 +0.24 +45.29% 5,653 558 0.34 -0.15 10 59 None
FLY Options Chain 19.03 Call 15.00 8/21 No 4.50 6.10 5.60 +0.59 +11.78% 2,961 293 1.01 0.83 3 18 None
AAPL Options Chain 333.74 Put 332.50 7/22 No 3.80 4.15 3.90 -0.40 -9.31% 2,523 252 0.29 -0.45 8 61 None
NVDA Options Chain 205.97 Call 275.00 8/28 Yes 0.35 0.50 0.44 -0.13 -22.81% 1,029 103 0.47 0.04 17 63 None
CTSH Options Chain 44.77 Put 37.50 8/21 Yes 0.50 0.75 0.62 -0.14 -18.43% 3,680 371 0.57 -0.16 17 66 None
QBTS Options Chain 16.92 Put 17.00 10/16 Yes 3.10 3.25 3.10 +0.10 +3.34% 9,511 959 0.95 -0.41 6 39 None
NOK Options Chain 10.38 Put 8.50 7/24 Yes 0.08 0.10 0.09 +0.01 +12.50% 1,337 135 1.11 -0.11 12 45 None
IVZ Options Chain 29.63 Call 32.00 8/21 Yes 0.50 1.30 0.57 -0.23 -28.75% 1,693 171 0.40 0.26 7 56 None
SPCX Options Chain 123.99 Call 125.00 7/31 No 6.70 7.00 6.98 -4.17 -37.40% 1,127 114 0.75 0.51 3 33 None
QXO Options Chain 14.40 Call 15.50 7/24 No 0.10 0.20 0.15 -0.45 -75.00% 1,025 104 0.63 0.23 3 17 None
CBRS Options Chain 180.46 Call 177.50 7/24 No 7.60 8.50 8.20 -3.35 -29.01% 1,237 126 1.00 0.48 12 23 None
FSLR Options Chain 211.93 Call 290.00 8/21 Yes 2.00 3.95 2.61 +0.01 +0.39% 3,434 350 0.78 0.12 16 63 None
NVDA Options Chain 205.97 Put 105.00 8/07 No 0.03 0.07 0.07 +0.03 +75.00% 3,905 399 1.05 0.00 17 63 None
AMD Options Chain 494.30 Call 780.00 9/18 Yes 8.45 9.50 8.90 -0.14 -1.55% 1,026 105 0.81 0.12 11 60 None
AA Options Chain 43.98 Put 40.00 6/17 No 6.05 7.15 6.50 +0.74 +12.85% 1,751 181 0.58 -0.31 15 44 None
CSCO Options Chain 109.66 Put 100.00 8/07 No 0.75 1.04 0.75 -0.26 -25.75% 2,040 211 0.45 -0.12 7 61 None
ORCL Options Chain 124.21 Call 160.00 8/14 No 1.15 1.26 1.23 +0.23 +23.00% 5,225 544 0.65 0.11 12 70 None
BABA Options Chain 114.97 Call 121.00 7/24 No 0.93 1.02 0.97 -1.01 -51.01% 3,813 397 0.47 0.23 11 58 None
MSTR Options Chain 94.85 Call 535.00 8/21 Yes 0.01 0.11 0.02 -0.01 -33.34% 3,079 322 1.84 0.00 5 58 None
CLSK Options Chain 13.03 Call 13.00 7/24 No 0.68 0.73 0.70 +0.05 +7.70% 2,370 248 0.94 0.54 9 40 None
MU Options Chain 848.95 Put 870.00 8/14 No 97.65 107.65 98.35 -6.05 -5.80% 1,009 106 1.00 -0.47 13 68 None
TSLA Options Chain 391.06 Put 370.00 7/20 No 1.07 1.10 1.11 +0.45 +68.19% 9,041 952 0.34 -0.19 10 59 None
EOSE Options Chain 3.96 Call 10.00 11/20 Yes 0.31 0.36 0.33 +0.06 +22.23% 2,103 222 1.34 0.24 6 32 None
AAPL Options Chain 333.74 Put 337.50 7/24 No 7.30 7.80 7.30 -0.43 -5.57% 1,117 118 0.29 -0.60 8 61 None
MU Options Chain 848.95 Call 930.00 8/14 No 61.85 69.55 75.10 +8.05 +12.01% 1,153 122 1.02 0.44 13 68 None
TSLA Options Chain 391.06 Put 372.50 7/20 No 1.53 1.57 1.55 +0.68 +78.17% 6,384 688 0.33 -0.23 10 59 None
SMCI Options Chain 24.18 Call 25.00 7/24 No 0.80 0.84 0.82 -0.29 -26.13% 11,128 1,202 0.87 0.42 10 45 None
CVNA Options Chain 70.66 Call 74.00 7/24 No 0.55 0.66 0.62 -0.84 -57.54% 1,507 163 0.68 0.19 8 48 None
MBLY Options Chain 9.22 Call 16.00 1/15 No 0.45 0.65 0.60 +0.12 +25.00% 942 102 0.76 0.24 3 16 None
AAPL Options Chain 333.74 Call 345.00 7/22 No 0.94 1.13 0.99 -0.04 -3.89% 1,819 197 0.29 0.17 8 61 None
TSLA Options Chain 391.06 Put 360.00 7/20 No 0.28 0.30 0.30 +0.06 +25.00% 6,598 715 0.38 -0.08 10 59 None
MARA Options Chain 11.42 Call 11.00 7/24 No 0.41 0.42 0.41 -0.43 -51.19% 13,027 1,414 0.93 0.43 5 41 None
NFLX Options Chain 68.95 Call 68.00 8/21 No 3.50 3.90 3.75 -4.23 -53.01% 980 107 0.36 0.59 11 63 None
HCA Options Chain 371.18 Put 325.00 8/21 Yes 2.65 5.90 3.41 +1.61 +89.45% 3,951 434 0.45 -0.14 14 62 None
META Options Chain 664.54 Call 860.00 10/16 Yes 11.05 11.85 12.50 -3.75 -23.08% 911 101 0.49 0.15 14 73 None
SKHY Options Chain 154.03 Put 105.00 8/21 No 5.40 6.50 5.85 +0.47 +8.74% 6,869 769 3 22 None
RIVN Options Chain 17.45 Call 16.50 7/24 No 1.09 1.25 1.12 +0.13 +13.14% 5,448 611 0.68 0.74 7 34 None
COIN Options Chain 159.75 Call 162.50 7/24 No 4.00 4.20 4.10 -2.05 -33.34% 4,483 503 0.72 0.40 10 58 None
TSM Options Chain 398.37 Put 310.00 8/07 No 1.41 2.20 1.75 +0.72 +69.91% 1,105 124 0.71 -0.06 20 61
Dividend Stock List
ARWR Options Chain 74.30 Put 70.00 8/21 Yes 3.90 6.50 5.40 +0.14 +2.67% 3,045 344 0.80 -0.36 7 48 None
IREN Options Chain 34.83 Call 38.00 7/24 No 0.89 0.94 0.94 -0.49 -34.27% 8,760 1,001 1.28 0.27 9 42 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
META Options Chain 664.54 Call 870.00 10/16 Yes 10.20 10.85 10.12 -3.88 -27.72% 910 104 0.49 0.14 14 73 None
GPN Options Chain 77.82 Put 60.00 1/15 Yes 2.60 3.00 2.75 +0.46 +20.09% 4,662 534 0.49 -0.17 8 56 None
JD Options Chain 29.68 Call 33.00 8/21 Yes 0.29 0.50 0.45 0.00 0.00% 3,194 366 0.37 0.23 14 52 None
AMD Options Chain 494.30 Call 537.50 7/24 No 10.00 10.55 11.00 -1.30 -10.57% 1,148 132 0.91 0.29 11 60 None
HOOD Options Chain 106.02 Call 230.00 10/16 Yes 0.25 1.11 0.61 -0.08 -11.60% 990 114 0.85 0.03 10 54 None
SO Options Chain 95.30 Call 98.00 7/24 No 0.15 0.35 0.29 -0.06 -17.15% 991 115 0.19 0.17 7 71 None
MSFT Options Chain 401.10 Put 395.00 8/14 Yes 20.00 20.75 19.69 +2.82 +16.72% 1,555 184 0.47 -0.47 12 65 None
BAC Options Chain 61.47 Put 59.00 8/07 No 0.46 0.52 0.51 +0.08 +18.61% 1,197 143 0.24 -0.24 9 65 None
LLY Options Chain 1,169.17 Put 740.00 8/14 Yes 0.00 0.88 0.14 -0.06 -30.00% 1,672 200 0.76 0.00 10 65 None
JCI Options Chain 140.46 Call 150.00 8/21 Yes 3.60 4.70 4.01 +0.11 +2.83% 1,826 219 0.44 0.34 8 58 None
FUBO Options Chain 9.72 Call 10.50 7/24 No 0.15 0.24 0.16 -0.26 -61.91% 933 112 0.88 0.31 11 47 None
SLS Options Chain 13.19 Put 13.00 7/24 No 0.60 2.10 0.55 -1.75 -76.09% 1,216 146 2.16 -0.39 8 34 None
IOVA Options Chain 4.66 Call 1.00 8/14 Yes 3.30 6.00 4.08 +0.34 +9.10% 862 104 0.00 1.00 9 30 None
JPM Options Chain 347.31 Call 362.50 7/24 No 0.04 0.25 0.10 -0.11 -52.39% 952 115 0.23 0.02 10 69 None
TSLA Options Chain 391.06 Put 395.00 7/20 No 14.25 15.30 14.50 +6.27 +76.19% 5,744 694 0.32 -0.88 10 59 None
MCD Options Chain 267.71 Call 295.00 11/20 Yes 6.90 7.55 7.30 -1.00 -12.05% 992 120 0.26 0.30 12 67 None
TCOM Options Chain 43.75 Put 35.00 8/21 No 0.35 0.50 0.39 +0.24 +160.00% 5,701 690 0.55 -0.07 16 60 None
IREN Options Chain 34.83 Call 37.00 7/24 No 1.12 1.21 1.16 -0.60 -34.10% 1,586 192 1.28 0.33 9 42 None
WDC Options Chain 466.81 Put 350.00 1/15 Yes 55.40 61.80 56.87 -2.83 -4.74% 1,055 128 1.01 -0.21 9 60 None
DJT Options Chain 9.66 Call 10.00 7/24 No 0.40 0.44 0.42 +0.13 +44.83% 9,856 1,201 1.17 0.41 3 16 None
ADBE Options Chain 233.84 Call 252.50 7/24 No 1.78 2.11 1.78 +0.05 +2.89% 1,180 144 0.52 0.20 9 54 None
COF Options Chain 208.03 Put 205.00 7/24 Yes 4.20 4.50 4.20 +0.80 +23.53% 1,105 135 0.51 -0.40 11 66 None
GOOGL Options Chain 346.77 Call 362.50 7/24 Yes 5.25 5.55 5.37 -3.35 -38.42% 5,351 654 0.59 0.30 10 64 None
SNDK Options Chain 1,354.82 Put 950.00 8/21 No 81.40 85.60 83.09 +18.39 +28.43% 1,117 137 1.67 -0.17 3 22 None
AAPL Options Chain 333.74 Call 337.50 7/22 No 2.81 3.15 3.03 +0.21 +7.45% 2,997 368 0.30 0.38 8 61 None
NFLX Options Chain 68.95 Call 67.00 7/31 No 2.80 3.30 3.26 -4.84 -59.76% 1,524 188 0.36 0.69 11 63 None
RKT Options Chain 14.54 Put 14.50 7/24 No 0.40 0.49 0.43 +0.07 +19.45% 2,547 315 0.58 -0.46 6 55 None
GE Options Chain 345.73 Call 365.00 7/31 No 2.79 4.20 3.42 +0.78 +29.55% 1,123 139 0.34 0.26 7 60 None
AAPL Options Chain 333.74 Put 330.00 7/22 No 2.84 3.20 2.95 -0.20 -6.35% 8,443 1,046 0.30 -0.37 8 61 None
COF Options Chain 208.03 Call 222.50 7/24 Yes 1.10 1.30 1.15 -0.78 -40.42% 928 115 0.48 0.17 11 66 None
AAPL Options Chain 333.74 Put 330.00 7/24 No 3.75 4.00 3.70 -0.30 -7.50% 18,636 2,317 0.30 -0.38 8 61 None
NVDA Options Chain 205.97 Call 207.50 7/24 No 2.80 2.86 2.85 -2.25 -44.12% 41,174 5,145 0.43 0.36 17 63 None
AAPL Options Chain 333.74 Put 340.00 7/24 No 8.65 9.40 9.10 -0.13 -1.41% 854 107 0.29 -0.67 8 61 None
META Options Chain 664.54 Call 640.00 7/22 No 16.05 17.00 17.00 -12.67 -42.71% 836 105 0.44 0.58 14 73 None
AMPX Options Chain 10.15 Put 11.00 1/15 No 3.10 3.40 3.18 +0.18 +6.00% 1,000 126 1.01 -0.40 3 17 None
GLW Options Chain 158.39 Call 160.00 7/24 No 5.00 5.70 5.45 -2.55 -31.88% 1,007 127 0.88 0.43 10 54 None
NVDA Options Chain 205.97 Put 190.00 7/22 No 0.58 0.65 0.61 +0.25 +69.45% 4,208 531 0.46 -0.12 17 63 None
HAL Options Chain 35.04 Call 39.00 7/24 Yes 0.02 0.17 0.10 0.00 0.00% 1,286 163 0.52 0.06 10 48 None
NBIS Options Chain 167.05 Put 177.50 7/24 No 14.70 16.10 15.35 -2.40 -13.53% 3,619 459 1.58 -0.46 3 22 None
ORCL Options Chain 124.21 Put 118.00 7/24 No 1.38 1.55 1.44 -0.46 -24.22% 9,499 1,206 0.66 -0.21 12 70 None
OXY Options Chain 54.86 Call 56.00 7/24 No 0.69 0.70 0.69 +0.32 +86.49% 9,110 1,159 0.38 0.36 9 53 None
META Options Chain 664.54 Put 625.00 8/21 Yes 30.65 31.45 30.64 +5.45 +21.64% 3,473 446 0.53 -0.38 14 73 None
AMD Options Chain 494.30 Put 370.00 7/24 No 0.60 0.78 0.67 -0.33 -33.00% 2,348 302 1.11 -0.03 11 60 None
NFLX Options Chain 68.95 Call 128.00 12/18 No 0.00 0.95 0.32 -0.18 -36.00% 3,492 450 0.60 0.02 11 63 None
SPCX Options Chain 123.99 Call 212.50 7/24 No 0.25 0.30 0.20 -0.02 -9.10% 3,357 434 1.86 0.00 3 33 None
PDD Options Chain 86.68 Put 84.00 8/07 No 2.60 2.88 2.72 -0.03 -1.10% 1,073 139 0.37 -0.45 13 56 None
TSLA Options Chain 391.06 Put 320.00 7/27 Yes 0.70 0.82 0.77 +0.19 +32.76% 887 115 0.64 -0.03 10 59 None
HOOD Options Chain 106.02 Call 100.00 7/24 No 3.90 4.00 3.95 -4.10 -50.94% 5,139 667 0.72 0.52 10 54 None
AMAT Options Chain 560.93 Put 395.00 7/24 No 0.17 1.84 1.35 +0.60 +80.00% 1,208 157 1.15 -0.02 16 65
Dividend Stock List
FCX Options Chain 58.38 Call 64.00 7/24 Yes 0.40 0.49 0.45 -0.05 -10.00% 2,777 362 0.65 0.16 12 63 None
INTC Options Chain 95.04 Call 100.00 7/29 Yes 5.10 7.45 6.75 +0.40 +6.30% 835 109 1.19 0.46 5 54 None
FUBO Options Chain 9.72 Call 10.00 7/24 No 0.30 0.40 0.37 -0.31 -45.59% 1,136 149 0.87 0.43 11 47 None
PAR Options Chain 16.88 Call 17.00 8/21 Yes 1.20 1.65 1.27 -0.28 -18.07% 1,977 260 0.81 0.51 8 44 None
AVGO Options Chain 373.90 Put 340.00 7/31 No 4.55 5.30 4.95 +0.20 +4.22% 3,036 400 0.58 -0.20 10 62 None
NVDA Options Chain 205.97 Put 70.00 7/31 No 0.00 0.03 0.01 -0.03 -75.00% 1,091 145 1.86 0.00 17 63 None
TSLA Options Chain 391.06 Put 390.00 7/20 No 10.30 10.70 10.39 +4.94 +90.65% 18,506 2,468 0.32 -0.79 10 59 None
B Options Chain 34.83 Call 34.00 10/16 No 3.65 3.70 3.68 +0.08 +2.23% 2,290 306 0.45 0.60 3 20 None
SLS Options Chain 13.19 Call 15.00 7/24 No 1.05 1.20 1.10 +0.60 +120.00% 2,840 381 2.32 0.43 8 34 None
GOOG Options Chain 346.12 Put 350.00 10/16 Yes 23.90 25.10 24.81 +4.21 +20.44% 5,212 701 0.35 -0.47 12 70 None
NVDA Options Chain 205.97 Put 187.50 7/22 No 0.41 0.46 0.44 +0.14 +46.67% 2,187 295 0.48 -0.10 17 63 None
SLB Options Chain 46.99 Call 50.00 7/31 Yes 0.38 0.54 0.41 -0.07 -14.59% 2,008 272 0.40 0.23 10 56 None
TSLA Options Chain 391.06 Call 620.00 7/24 Yes 0.02 0.03 0.03 -0.01 -25.00% 1,003 136 1.15 0.00 10 59 None
TSLA Options Chain 391.06 Put 392.50 7/20 No 12.00 13.10 12.55 +5.85 +87.32% 4,337 589 0.32 -0.84 10 59 None
AEM Options Chain 136.97 Put 135.00 9/18 Yes 8.60 9.00 9.20 +0.40 +4.55% 2,229 303 0.45 -0.42 18 75 None
EOSE Options Chain 3.96 Call 7.00 11/20 Yes 0.54 0.71 0.65 +0.15 +30.00% 2,032 277 1.34 0.39 6 32 None
ENVX Options Chain 4.72 Call 5.50 7/24 No 0.04 0.08 0.06 0.00 0.00% 3,983 543 1.06 0.17 5 26 None
GOOGL Options Chain 346.77 Call 352.50 7/24 Yes 8.75 9.25 8.65 -4.85 -35.93% 2,870 396 0.60 0.44 10 64 None
AU Options Chain 76.76 Put 75.00 8/21 Yes 3.90 4.90 4.26 -0.24 -5.34% 2,036 281 0.54 -0.43 21 74
Dividend Stock List
COIN Options Chain 159.75 Call 165.00 7/24 No 3.20 3.35 3.34 -1.56 -31.84% 9,214 1,272 0.72 0.34 10 58 None
YMM Options Chain 9.14 Call 10.00 9/18 Yes 0.25 0.55 0.40 0.00 0.00% 9,008 1,245 0.47 0.37 19 18 None
SBSW Options Chain 8.19 Put 7.00 8/21 No 0.20 0.25 0.22 -0.01 -4.35% 4,758 659 0.66 -0.21 9 36 None
RDW Options Chain 8.45 Call 9.00 7/24 No 0.20 0.25 0.24 -0.01 -4.00% 1,885 262 0.92 0.34 5 35 None
CELC Options Chain 88.29 Put 75.00 9/18 Yes 3.80 5.90 5.00 +0.26 +5.49% 805 112 0.77 -0.24 4 45 None
CCJ Options Chain 85.62 Put 95.00 9/18 Yes 12.80 13.20 13.05 +0.75 +6.10% 18,902 2,643 0.52 -0.64 14 58 None
KLAC Options Chain 219.37 Put 102.00 8/21 Yes 0.40 0.65 0.65 +0.20 +44.45% 1,096 154 1.22 -0.01 9 58 None
VSH Options Chain 37.81 Call 35.00 11/20 Yes 9.60 11.10 10.20 -1.70 -14.29% 796 112 1.03 0.68 8 45 None
QCOM Options Chain 170.61 Put 115.00 7/24 No 0.00 0.08 0.01 0.00 0.00% 781 110 1.25 0.00 14 72 None
TTWO Options Chain 239.57 Call 235.00 7/24 No 6.00 7.00 7.00 -4.80 -40.68% 751 106 0.41 0.57 4 56 None
SPCX Options Chain 123.99 Call 133.00 7/24 No 2.15 2.25 2.22 -2.58 -53.75% 3,609 510 0.80 0.28 3 33 None
KGC Options Chain 22.92 Call 28.00 9/18 Yes 0.43 0.51 0.46 -0.35 -43.21% 835 118 0.51 0.20 14 53 None
COIN Options Chain 159.75 Call 167.50 7/24 No 2.54 2.68 2.62 -1.61 -38.07% 8,573 1,218 0.73 0.28 10 58 None
ARM Options Chain 267.19 Call 265.00 7/24 No 17.15 18.55 17.51 +3.89 +28.57% 920 131 1.13 0.55 3 22 None
RIOT Options Chain 18.26 Call 19.00 7/24 No 0.61 0.71 0.67 -0.29 -30.21% 1,004 143 0.96 0.41 5 43 None
SATS Options Chain 103.92 Call 110.00 9/18 No 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 4 47 None
SKHY Options Chain 154.03 Call 150.00 8/21 No 26.00 28.00 27.00 +1.90 +7.57% 922 132 3 22 None
POET Options Chain 7.39 Put 5.00 8/07 No 0.06 0.11 0.11 +0.04 +57.15% 6,618 951 1.27 -0.07 7 32 None
TSLA Options Chain 391.06 Call 392.50 7/20 No 0.95 0.98 0.96 -4.54 -82.55% 7,177 1,034 0.33 0.16 10 59 None
SMCI Options Chain 24.18 Put 24.00 12/18 Yes 5.20 5.35 5.15 +0.15 +3.00% 3,325 480 0.91 -0.37 10 45 None
EL Options Chain 82.84 Call 80.00 1/21 Yes 20.30 22.50 21.04 +0.04 +0.19% 706 102 0.49 0.65 6 53 None
RKT Options Chain 14.54 Call 14.50 7/24 No 0.48 0.55 0.51 -0.07 -12.07% 1,944 281 0.59 0.54 6 55 None
ANVS Options Chain 1.74 Call 2.00 7/31 No 0.00 0.10 0.05 -0.02 -28.58% 981 142 1.43 0.36 9 20 None
SNDK Options Chain 1,354.82 Call 1,500.00 7/24 No 60.80 63.90 61.90 -26.10 -29.66% 2,063 299 1.54 0.35 3 22 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
SNXX Options Chain 13.20 Call 28.00 8/21 No 1.60 2.05 1.80 -0.29 -13.88% 1,116 163 2.86 0.34 3 17 None
AMCR Options Chain 43.94 Call 43.00 8/21 Yes 2.10 2.45 2.23 -0.77 -25.67% 1,660 243 0.33 0.60 9 51 None
MU Options Chain 848.95 Call 950.00 7/24 No 17.00 17.50 17.30 -1.20 -6.49% 6,733 988 1.06 0.25 13 68 None
CRCL Options Chain 60.54 Call 61.00 7/24 No 2.80 2.99 2.90 -0.30 -9.38% 1,204 177 0.92 0.51 3 21 None
TJX Options Chain 154.46 Call 165.00 8/14 No 0.80 1.10 0.95 -0.03 -3.07% 1,010 149 0.24 0.18 12 56 None
AMD Options Chain 494.30 Call 490.00 7/24 No 27.35 29.30 30.60 -1.40 -4.38% 1,165 172 0.94 0.57 11 60 None
DASH Options Chain 184.14 Put 165.00 7/31 No 0.91 2.00 1.47 +0.27 +22.50% 682 101 0.54 -0.15 10 59 None
NFLX Options Chain 68.95 Call 71.00 8/21 No 2.19 2.26 2.29 -4.29 -65.20% 1,861 277 0.35 0.43 11 63 None
HAL Options Chain 35.04 Call 36.00 7/24 Yes 0.53 0.65 0.61 +0.05 +8.93% 865 129 0.51 0.34 10 48 None
JNJ Options Chain 249.97 Call 255.00 7/24 No 2.30 2.66 2.56 +0.98 +62.03% 1,388 207 0.24 0.42 9 66 None
SKHY Options Chain 154.03 Call 170.00 9/18 No 24.50 26.40 25.30 +1.40 +5.86% 1,199 179 3 22 None
CRWD Options Chain 203.08 Call 247.50 7/31 No 0.41 1.31 0.76 -2.17 -74.07% 1,297 194 0.66 0.07 7 40 None
YUMC Options Chain 43.87 Call 50.00 8/21 Yes 0.15 0.25 0.20 -0.08 -28.58% 1,027 154 0.32 0.12 17 19 None
ABVX Options Chain 136.65 Put 60.00 7/24 No 0.00 0.10 0.15 -2.95 -95.17% 850 128 2.53 0.00 4 21 None
FRO Options Chain 36.49 Put 32.00 8/21 No 0.55 0.70 0.65 0.00 0.00% 10,009 1,508 0.52 -0.20 9 58 None
DNN Options Chain 2.82 Put 3.00 8/21 Yes 0.30 0.40 0.30 -0.03 -9.10% 1,214 183 0.68 -0.58 4 36 None
CLSK Options Chain 13.03 Call 12.50 7/31 No 1.21 1.33 1.20 -0.14 -10.45% 1,777 268 0.98 0.63 9 40 None
NNE Options Chain 16.03 Put 14.00 8/07 No 0.50 0.65 0.60 +0.05 +9.10% 973 147 0.98 -0.23 3 18 None
FCEL Options Chain 17.26 Call 20.00 7/24 No 0.80 0.95 0.87 +0.32 +58.19% 1,574 238 1.41 0.38 8 34 None
META Options Chain 664.54 Call 690.00 7/22 No 2.20 2.45 2.32 -3.03 -56.64% 756 115 0.49 0.12 14 73 None
AMAT Options Chain 560.93 Call 930.00 7/24 No 0.01 0.19 0.16 -0.04 -20.00% 1,317 201 1.43 0.00 16 65
Dividend Stock List
NBIS Options Chain 167.05 Call 180.00 7/31 No 19.80 21.60 20.20 +2.80 +16.10% 1,605 245 1.58 0.54 3 22 None
LCID Options Chain 7.36 Put 7.00 7/24 No 0.47 0.52 0.52 -0.46 -46.94% 2,073 317 1.64 -0.39 6 27 None
NVDA Options Chain 205.97 Call 217.50 7/24 No 0.61 0.63 0.62 -0.88 -58.67% 43,139 6,603 0.41 0.11 17 63 None
SNAP Options Chain 4.69 Call 4.50 7/24 No 0.15 0.16 0.15 -0.09 -37.50% 6,114 937 0.50 0.58 8 21 None
AEXA Options Chain 11.60 Put 11.00 12/18 No 0.00 0.40 0.40 0.00 0.00% 709 110 0.24 -0.28 3 11 None
PTON Options Chain 6.12 Put 1.00 7/24 No 0.00 0.05 0.05 +0.02 +66.67% 881 137 0.00 0.00 7 29 None
ABT Options Chain 100.68 Call 105.00 7/24 No 0.25 0.45 0.35 +0.10 +40.00% 823 128 0.30 0.17 8 55 None
TSEM Options Chain 237.92 Put 180.00 10/16 Yes 19.30 20.10 19.89 +0.09 +0.46% 2,235 348 1.03 -0.22 11 53 None
ORCL Options Chain 124.21 Call 120.00 7/31 No 9.90 10.50 10.50 +1.75 +20.00% 694 109 0.65 0.69 12 70 None
MU Options Chain 848.95 Put 65.00 9/18 No 0.01 0.17 0.09 -0.05 -35.72% 1,961 309 2.03 0.00 13 68 None
IREN Options Chain 34.83 Call 38.50 7/24 No 0.79 0.85 0.83 -0.37 -30.84% 1,682 266 1.26 0.24 9 42 None
INTC Options Chain 95.04 Put 55.00 8/21 Yes 0.63 0.75 0.70 +0.19 +37.26% 19,971 3,165 1.16 -0.05 5 54 None
SPCX Options Chain 123.99 Put 118.00 7/24 No 2.50 2.65 2.60 +1.40 +116.67% 1,975 313 0.75 -0.30 3 33 None
NVDA Options Chain 205.97 Call 280.00 8/14 No 0.06 0.17 0.12 -0.08 -40.00% 1,812 288 0.49 0.00 17 63 None
MU Options Chain 848.95 Call 900.00 7/24 No 30.25 31.50 30.47 -3.05 -9.10% 9,676 1,541 1.07 0.38 13 68 None
AAPL Options Chain 333.74 Put 327.50 7/22 No 2.00 2.30 2.18 -0.20 -8.41% 2,285 364 0.31 -0.29 8 61 None
SNDK Options Chain 1,354.82 Put 740.00 7/24 No 1.55 1.70 1.60 -0.15 -8.58% 2,581 412 2.10 -0.01 3 22 None
SPCX Options Chain 123.99 Call 202.50 7/24 No 0.25 0.35 0.30 +0.05 +20.00% 1,998 319 1.74 0.01 3 33 None
LCID Options Chain 7.36 Call 9.00 7/24 No 0.15 0.18 0.17 +0.12 +240.00% 1,239 198 1.61 0.18 6 27 None
NXE Options Chain 8.80 Put 8.00 10/16 Yes 0.60 0.75 0.67 +0.21 +45.66% 1,251 200 0.65 -0.30 8 38 None
LITE Options Chain 706.23 Put 710.00 7/24 No 30.70 35.40 33.01 -13.49 -29.02% 838 134 1.12 -0.38 8 62 None
CIFR Options Chain 17.56 Call 18.50 7/24 No 0.59 0.73 0.66 -0.29 -30.53% 1,462 234 1.07 0.39 4 39 None
PPG Options Chain 117.36 Call 115.00 8/21 Yes 5.70 6.50 5.85 -0.45 -7.15% 635 102 0.34 0.59 11 53 None
CCL Options Chain 26.41 Put 27.50 7/24 No 1.23 1.37 1.29 0.00 0.00% 1,164 187 0.43 -0.74 12 65 None
MSTR Options Chain 94.85 Call 103.00 7/24 No 1.27 1.56 1.38 -0.23 -14.29% 9,554 1,538 0.79 0.25 5 58 None
PYPL Options Chain 56.56 Call 62.00 7/31 Yes 0.42 0.55 0.48 -0.05 -9.44% 832 134 0.47 0.22 10 51 None
LYFT Options Chain 15.52 Put 15.00 7/24 No 0.17 0.22 0.21 +0.08 +61.54% 776 125 0.47 -0.30 14 43 None
ORCL Options Chain 124.21 Call 128.00 7/24 No 3.65 3.85 3.74 +0.75 +25.09% 5,267 850 0.64 0.47 12 70 None
AA Options Chain 43.98 Call 50.00 8/21 No 0.95 1.06 1.00 -1.28 -56.14% 12,651 2,043 0.54 0.25 15 44 None
AAPL Options Chain 333.74 Put 335.00 7/24 No 6.00 6.35 6.00 -0.40 -6.25% 2,640 428 0.30 -0.53 8 61 None
MSFT Options Chain 401.10 Call 580.00 7/24 No 0.00 0.02 0.01 -0.14 -93.34% 1,122 182 0.92 0.00 12 65 None
MSFT Options Chain 401.10 Call 570.00 7/24 No 0.00 0.02 0.01 0.00 0.00% 1,001 163 0.88 0.00 12 65 None
PLTR Options Chain 132.38 Put 145.00 10/16 Yes 22.30 22.65 21.54 +0.28 +1.32% 2,634 430 0.59 -0.55 12 53 None
SMCI Options Chain 24.18 Call 24.00 7/24 No 1.21 1.29 1.24 -0.49 -28.33% 684 112 0.87 0.55 10 45 None
ADM Options Chain 82.43 Call 95.00 8/21 Yes 0.75 1.00 0.85 +0.35 +70.00% 1,276 209 0.35 0.17 12 44 None
STM Options Chain 62.06 Call 65.00 11/20 Yes 10.50 12.00 10.50 -0.90 -7.90% 1,929 316 0.83 0.57 10 52 None
AAPL Options Chain 333.74 Put 332.50 7/31 Yes 8.30 8.75 8.55 0.00 0.00% 982 161 0.35 -0.46 8 61 None
COIN Options Chain 159.75 Call 157.50 7/24 No 6.05 6.35 6.36 -2.84 -30.87% 1,323 217 0.73 0.52 10 58 None
RIOT Options Chain 18.26 Call 19.50 7/24 No 0.46 0.63 0.55 -0.17 -23.62% 966 159 1.01 0.34 5 43 None
ARM Options Chain 267.19 Put 220.00 6/17 No 54.00 58.50 55.75 -1.00 -1.77% 800 132 0.91 -0.24 3 22 None
CORZ Options Chain 21.02 Put 18.00 7/24 No 0.14 0.25 0.23 +0.01 +4.55% 3,433 568 1.01 -0.12 5 28 None
BCS Options Chain 27.82 Call 28.00 8/21 Yes 1.10 1.20 1.20 -0.20 -14.29% 10,152 1,686 0.39 0.48 18 61 None
NFLX Options Chain 68.95 Put 69.00 7/24 No 1.33 1.47 1.38 +0.07 +5.35% 6,925 1,151 0.36 -0.48 11 63 None
AMAT Options Chain 560.93 Put 285.00 7/24 No 0.03 0.54 0.26 +0.10 +62.50% 734 122 1.78 0.00 16 65
Dividend Stock List
TSLA Options Chain 391.06 Call 390.00 7/24 Yes 9.60 9.70 9.67 -5.63 -36.80% 10,456 1,739 0.64 0.41 10 59 None
BABA Options Chain 114.97 Call 104.00 7/31 No 11.40 12.10 12.12 -3.73 -23.54% 653 109 0.42 0.89 11 58 None
CRCL Options Chain 60.54 Put 60.00 7/24 No 2.72 2.87 2.80 -0.35 -11.12% 11,683 1,951 0.93 -0.44 3 21 None
AMD Options Chain 494.30 Call 500.00 7/24 No 22.85 23.70 24.20 -3.46 -12.51% 4,668 784 0.93 0.50 11 60 None
C Options Chain 131.71 Put 115.00 11/20 No 3.95 4.15 4.00 +0.50 +14.29% 2,892 486 0.34 -0.25 17 78 None
MBLY Options Chain 9.22 Call 12.00 7/24 No 0.01 0.05 0.04 -0.03 -42.86% 1,386 233 1.27 0.04 3 16 None
ALLY Options Chain 46.80 Call 50.00 8/21 Yes 0.40 0.60 0.48 -0.20 -29.42% 8,406 1,416 0.34 0.20 10 65 None
SLS Options Chain 13.19 Call 20.00 7/24 No 0.20 0.50 0.40 +0.10 +33.34% 1,329 224 2.40 0.14 8 34 None
INTC Options Chain 95.04 Call 97.00 7/22 No 3.00 3.20 3.17 -1.13 -26.28% 798 135 0.91 0.45 5 54 None
NFLX Options Chain 68.95 Call 73.00 8/07 No 0.97 1.02 1.02 -3.98 -79.60% 906 154 0.36 0.28 11 63 None
LLY Options Chain 1,169.17 Put 795.00 7/24 No 0.01 0.20 0.04 -0.19 -82.61% 688 117 0.97 0.00 10 65 None
OSCR Options Chain 30.25 Call 32.00 7/24 No 0.13 0.30 0.30 -0.04 -11.77% 866 148 0.63 0.17 10 43 None
SANA Options Chain 3.15 Call 7.50 10/16 Yes 0.00 0.35 0.15 0.00 0.00% 2,064 353 1.77 0.11 10 28 None
AMZN Options Chain 247.23 Call 200.00 7/22 No 46.00 49.35 47.45 -1.58 -3.23% 836 143 1.41 1.00 12 66 None
PLTR Options Chain 132.38 Put 131.00 7/24 No 3.15 3.25 3.20 +0.71 +28.52% 2,151 368 0.53 -0.42 12 53 None
META Options Chain 664.54 Put 597.50 7/24 No 2.27 2.51 2.64 +1.30 +97.02% 1,045 180 0.48 -0.12 14 73 None
TJX Options Chain 154.46 Put 155.00 7/24 No 2.05 2.30 2.10 -0.20 -8.70% 638 110 0.24 -0.51 12 56 None
TMDX Options Chain 73.98 Call 80.00 8/21 Yes 3.80 7.20 5.53 -0.97 -14.93% 2,538 438 0.85 0.44 8 49 None
COP Options Chain 114.71 Call 116.00 7/24 No 1.31 1.60 1.33 +0.43 +47.78% 620 107 0.32 0.41 10 75 None
COIN Options Chain 159.75 Put 152.50 7/24 No 4.10 4.40 4.21 +0.77 +22.39% 2,926 505 0.75 -0.36 10 58 None
IREN Options Chain 34.83 Put 25.00 8/28 Yes 1.79 2.46 2.26 +0.26 +13.00% 799 138 1.38 -0.19 9 42 None
RKLB Options Chain 67.62 Call 70.00 7/31 No 3.95 4.15 4.05 +0.10 +2.54% 1,349 233 0.95 0.46 7 44 None
RKLB Options Chain 67.62 Call 76.00 7/24 No 0.88 0.96 0.95 -0.15 -13.64% 640 111 0.93 0.21 7 44 None
GOOGL Options Chain 346.77 Call 420.00 8/07 Yes 0.60 0.95 0.69 -0.81 -54.00% 1,003 174 0.47 0.05 10 64 None
ABNB Options Chain 145.98 Call 155.00 8/21 Yes 4.10 4.50 4.10 -0.65 -13.69% 4,158 723 0.42 0.36 10 53 None
PGY Options Chain 17.15 Call 17.00 11/20 No 1.90 4.00 3.80 +0.02 +0.53% 1,115 194 0.70 0.62 3 18 None
V Options Chain 365.14 Call 375.00 7/24 No 0.30 0.66 0.44 -1.16 -72.50% 2,790 486 0.23 0.09 10 64 None
UNH Options Chain 423.38 Call 435.00 7/31 No 6.30 7.30 6.80 +1.55 +29.53% 1,193 208 0.29 0.40 11 58 None
BMY Options Chain 60.27 Call 65.00 3/19 Yes 4.70 4.90 4.80 +0.56 +13.21% 1,745 306 0.32 0.45 11 53 None
DFTX Options Chain 44.29 Put 44.00 9/18 No 6.90 8.00 7.80 +0.30 +4.00% 692 122 1.04 -0.41 3 19 None
CRWD Options Chain 203.08 Put 162.50 11/20 Yes 11.30 12.75 11.18 +0.53 +4.98% 962 170 0.68 -0.21 7 40 None
META Options Chain 664.54 Put 640.00 7/22 No 9.80 10.55 9.91 +4.14 +71.75% 599 106 0.43 -0.42 14 73 None
AAPL Options Chain 333.74 Call 342.50 7/22 No 1.40 1.60 1.59 +0.17 +11.98% 1,663 295 0.29 0.23 8 61 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
NVDA Options Chain 205.97 Put 105.00 7/31 No 0.03 0.05 0.05 +0.02 +66.67% 4,017 717 1.26 0.00 17 63 None
APLD Options Chain 25.79 Call 26.00 7/24 No 1.20 1.38 1.26 -0.49 -28.00% 1,126 201 1.00 0.49 3 19 None
AXTI Options Chain 45.86 Put 30.00 7/24 No 0.15 0.40 0.35 -0.05 -12.50% 1,901 340 1.97 -0.04 7 38 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
UBER Options Chain 72.46 Put 67.50 10/16 Yes 3.15 3.35 3.16 +0.26 +8.97% 747 134 0.41 -0.30 10 63 None
NBIS Options Chain 167.05 Call 185.00 7/24 No 11.50 12.20 11.96 +2.16 +22.05% 1,995 358 1.53 0.47 3 22 None
HOOD Options Chain 106.02 Call 101.00 7/24 No 3.40 3.55 3.45 -3.90 -53.07% 3,810 684 0.71 0.48 10 54 None
AAON Options Chain 111.42 Call 135.00 8/21 Yes 2.75 5.80 4.82 +0.32 +7.12% 635 114 0.82 0.28 7 55 None
SKHY Options Chain 154.03 Call 160.00 9/18 No 28.00 29.70 28.80 +1.40 +5.11% 1,213 218 3 22 None
SKHY Options Chain 154.03 Call 175.00 7/24 No 4.50 4.80 4.60 +0.18 +4.08% 995 179 3 22 None
MSTR Options Chain 94.85 Put 87.00 7/24 No 1.26 1.50 1.37 -0.20 -12.74% 2,899 522 0.83 -0.21 5 58 None
UBER Options Chain 72.46 Call 80.00 10/16 Yes 3.15 3.40 3.32 -0.38 -10.27% 588 106 0.40 0.37 10 63 None
COF Options Chain 208.03 Call 225.00 7/24 Yes 0.75 1.00 0.87 -0.43 -33.08% 2,061 372 0.48 0.13 11 66 None
NVDA Options Chain 205.97 Put 207.50 7/27 No 7.45 8.00 7.80 +1.95 +33.34% 2,088 377 0.37 -0.62 17 63 None
UNH Options Chain 423.38 Put 425.00 7/24 No 5.95 6.50 5.98 -2.72 -31.27% 1,073 194 0.32 -0.43 11 58 None
NFLX Options Chain 68.95 Call 70.00 9/18 No 3.70 3.95 3.95 -4.29 -52.07% 7,250 1,312 0.35 0.52 11 63 None
MU Options Chain 848.95 Put 425.00 7/24 No 0.02 0.35 0.35 +0.15 +75.00% 2,720 493 2.05 0.00 13 68 None
RMBS Options Chain 101.44 Put 90.00 8/21 Yes 7.60 8.30 7.95 -0.25 -3.05% 678 123 1.09 -0.31 12 46 None
LCID Options Chain 7.36 Call 10.00 7/24 No 0.08 0.09 0.09 +0.07 +350.00% 1,315 239 1.71 0.09 6 27 None
WT Options Chain 20.25 Call 22.50 9/18 No 0.40 1.00 0.70 +0.10 +16.67% 1,501 273 0.45 0.32 3 19 None
MSTR Options Chain 94.85 Put 82.00 7/24 No 0.50 0.58 0.50 -0.20 -28.58% 2,831 515 0.85 -0.10 5 58 None
AEHR Options Chain 82.50 Put 62.00 7/24 No 0.45 1.10 0.85 +0.27 +46.56% 753 137 1.55 -0.07 6 42 None
AMZN Options Chain 247.23 Put 227.50 7/24 No 0.35 0.40 0.37 +0.12 +48.00% 4,175 766 0.40 -0.07 12 66 None
QXO Options Chain 14.40 Put 14.50 7/24 No 0.50 0.60 0.57 +0.27 +90.00% 1,090 200 0.64 -0.51 3 17 None
AMD Options Chain 494.30 Call 520.00 7/22 No 7.85 8.45 8.25 -3.30 -28.58% 654 120 0.75 0.31 11 60 None
TSLA Options Chain 391.06 Call 385.00 7/24 Yes 11.60 11.75 11.75 -6.19 -34.51% 3,705 681 0.64 0.47 10 59 None
NVTS Options Chain 11.76 Call 12.00 7/24 No 0.50 0.57 0.59 -0.09 -13.24% 919 169 1.21 0.42 6 35 None
MRVL Options Chain 188.68 Call 207.50 7/24 No 3.45 3.90 3.70 +0.06 +1.65% 1,076 198 0.94 0.26 10 60 None
RIOT Options Chain 18.26 Call 18.00 7/24 No 1.06 1.18 1.11 -0.39 -26.00% 782 144 0.99 0.57 5 43 None
HAS Options Chain 81.55 Put 75.00 8/21 Yes 0.85 1.85 1.60 -0.10 -5.89% 2,788 514 0.39 -0.24 6 59 None
BAC Options Chain 61.47 Put 62.00 7/24 No 1.10 1.20 1.15 +0.15 +15.00% 1,816 335 0.21 -0.65 9 65 None
CSCO Options Chain 109.66 Call 113.00 7/24 No 2.03 2.24 2.16 +0.90 +71.43% 878 162 0.41 0.45 7 61 None
TSM Options Chain 398.37 Put 400.00 8/28 No 26.80 29.50 27.92 +5.02 +21.93% 4,051 750 0.52 -0.46 20 61
Dividend Stock List
META Options Chain 664.54 Call 660.00 7/22 No 7.60 8.15 8.00 -8.62 -51.87% 701 130 0.45 0.35 14 73 None
TSLA Options Chain 391.06 Put 320.00 7/20 No 0.04 0.05 0.05 -0.02 -28.58% 1,373 255 0.77 0.00 10 59 None
CELH Options Chain 28.99 Put 28.50 7/24 No 0.65 0.76 0.72 +0.32 +80.00% 1,625 302 0.60 -0.39 7 47 None
POET Options Chain 7.39 Put 5.00 7/31 No 0.00 0.08 0.06 +0.01 +20.00% 1,321 246 1.55 -0.05 7 32 None
AEHR Options Chain 82.50 Put 57.00 7/24 No 0.00 0.45 0.33 +0.13 +65.00% 547 102 1.66 -0.03 6 42 None
PEP Options Chain 137.12 Call 142.00 7/24 No 0.41 0.49 0.38 -0.56 -59.58% 1,036 194 0.25 0.16 9 56 None
MU Options Chain 848.95 Call 1,180.00 12/15 No 358.30 365.00 382.57 +23.25 +6.48% 4,371 819 0.83 0.69 13 68 None
BAC Options Chain 61.47 Put 58.00 8/14 No 0.40 0.46 0.49 +0.13 +36.12% 603 113 0.24 -0.19 9 65 None
INTC Options Chain 95.04 Call 127.00 7/24 Yes 0.58 0.68 0.67 -0.13 -16.25% 1,574 295 1.39 0.08 5 54 None
QS Options Chain 5.86 Call 6.00 7/31 Yes 0.43 0.52 0.49 +0.06 +13.96% 1,531 287 1.19 0.51 10 27 None
MU Options Chain 848.95 Put 810.00 7/22 No 22.50 24.05 20.95 -6.10 -22.56% 736 138 1.03 -0.33 13 68 None
DOC Options Chain 22.33 Call 2.50 1/15 Yes 18.90 21.10 19.85 +0.05 +0.26% 741 139 3.90 1.00 10 58 None
VKTX Options Chain 36.37 Put 37.00 7/24 Yes 0.37 2.00 2.01 -0.69 -25.56% 653 123 0.57 -0.47 8 44 None
SOUN Options Chain 6.30 Put 4.00 8/21 No 0.03 0.08 0.03 -0.01 -25.00% 2,748 518 1.00 -0.05 3 16 None
NOK Options Chain 10.38 Call 10.00 7/31 Yes 0.73 0.85 0.80 -0.14 -14.90% 2,317 438 0.92 0.57 12 45 None
DNN Options Chain 2.82 Put 2.00 1/21 Yes 0.40 0.50 0.45 +0.10 +28.58% 4,770 902 0.77 -0.18 4 36 None
C Options Chain 131.71 Call 138.00 7/31 No 0.51 0.64 0.54 -0.47 -46.54% 596 113 0.30 0.15 17 78 None
CBRS Options Chain 180.46 Put 210.00 7/24 No 37.30 39.60 41.20 +7.15 +21.00% 622 118 1.35 -0.87 12 23 None
NKE Options Chain 43.76 Call 43.50 7/31 No 1.38 1.47 1.39 -0.39 -21.91% 595 113 0.36 0.56 13 58 None
KO Options Chain 81.56 Call 84.00 7/24 No 0.22 0.24 0.23 -1.24 -84.36% 7,854 1,492 0.22 0.18 12 67 None
SKHY Options Chain 154.03 Call 215.00 9/18 No 13.10 15.00 17.35 +4.08 +30.75% 1,025 195 3 22 None
HL Options Chain 14.52 Call 17.50 7/31 No 0.06 0.24 0.09 -0.02 -18.19% 667 127 0.80 0.10 12 47 None
BKSY Options Chain 22.19 Call 22.50 8/21 Yes 2.80 3.50 3.20 +0.60 +23.08% 1,407 268 1.17 0.56 3 38 None
CCXI Options Chain 14.41 Call 15.00 8/21 No 1.10 2.20 1.15 -0.25 -17.86% 2,060 393 0.81 0.49 3 17 None
EQNR Options Chain 35.63 Call 41.00 8/21 Yes 0.65 0.80 0.70 +0.32 +84.22% 970 186 0.44 0.25 9 50 None
SMMT Options Chain 13.76 Put 13.00 7/24 No 0.00 1.45 0.66 +0.06 +10.00% 542 104 2.64 -0.35 7 37 None
TSM Options Chain 398.37 Put 320.00 7/31 No 1.54 2.00 1.59 +0.58 +57.43% 1,535 295 0.78 -0.06 20 61
Dividend Stock List
RGTI Options Chain 14.11 Call 18.50 7/24 No 0.03 0.15 0.04 0.00 0.00% 2,752 529 1.27 0.03 3 17 None
USAR Options Chain 15.65 Call 16.00 7/24 No 0.58 0.66 0.64 -0.11 -14.67% 1,269 244 0.88 0.46 3 18 None
COST Options Chain 940.87 Call 970.00 7/31 No 5.40 8.00 6.75 -0.45 -6.25% 679 131 0.24 0.26 14 59 None
CMCSA Options Chain 23.79 Call 20.00 10/16 Yes 3.10 5.55 4.40 +0.10 +2.33% 850 164 0.77 0.82 12 58 None
HOOD Options Chain 106.02 Call 105.00 7/24 No 1.94 1.98 1.97 -2.93 -59.80% 8,482 1,637 0.70 0.33 10 54 None
IBM Options Chain 219.05 Call 360.00 8/07 Yes 0.01 0.77 0.05 -0.01 -16.67% 1,154 223 0.94 0.00 13 73 None
KEEL Options Chain 3.95 Call 4.00 7/24 No 0.21 0.26 0.24 +0.01 +4.35% 1,391 269 1.14 0.51 4 33 None
RXRX Options Chain 3.02 Call 3.50 7/24 No 0.02 0.03 0.03 0.00 0.00% 3,550 687 1.02 0.11 10 26 None
RKLB Options Chain 67.62 Call 69.00 7/24 No 2.67 3.05 2.96 +0.09 +3.14% 848 165 0.95 0.47 7 44 None
NBIS Options Chain 167.05 Call 190.00 7/31 No 14.75 16.95 15.60 +2.80 +21.88% 693 135 1.51 0.47 3 22 None
AMZN Options Chain 247.23 Call 205.00 7/24 No 41.90 43.05 42.31 -5.99 -12.41% 528 103 0.79 1.00 12 66 None
NTRS Options Chain 188.52 Call 190.00 8/21 Yes 4.10 5.00 4.75 -2.25 -32.15% 569 111 0.29 0.41 18 71 None
ASTS Options Chain 57.80 Call 67.00 7/24 No 0.56 0.98 0.74 +0.24 +48.00% 1,384 270 1.06 0.18 5 39 None
INTC Options Chain 95.04 Call 97.00 7/24 Yes 6.10 6.35 6.30 -1.01 -13.82% 717 140 1.37 0.50 5 54 None
SBUX Options Chain 105.49 Call 125.00 11/20 Yes 2.28 2.58 2.54 -0.41 -13.90% 1,105 216 0.33 0.22 6 55 None
LCID Options Chain 7.36 Put 10.00 11/20 Yes 2.99 4.70 4.20 -1.45 -25.67% 659 129 1.49 -0.65 6 27 None
SNDK Options Chain 1,354.82 Call 1,750.00 7/24 No 15.50 17.80 16.67 -11.33 -40.47% 959 188 1.49 0.11 3 22 None
TSLA Options Chain 391.06 Put 220.00 7/31 Yes 0.11 0.14 0.12 +0.01 +9.10% 1,014 199 1.13 0.00 10 59 None
ASTS Options Chain 57.80 Call 60.00 7/24 No 2.35 2.50 2.41 +0.86 +55.49% 7,699 1,513 1.04 0.43 5 39 None
CLF Options Chain 9.28 Put 10.00 7/31 Yes 1.06 1.17 1.10 +0.18 +19.57% 2,021 398 0.94 -0.62 7 35 None
QS Options Chain 5.86 Call 6.00 7/24 Yes 0.38 0.40 0.40 0.00 0.00% 10,435 2,056 1.36 0.50 10 27 None
SPCX Options Chain 123.99 Call 120.00 7/24 No 7.10 7.40 7.29 -5.53 -43.14% 1,120 221 0.75 0.64 3 33 None
CVNA Options Chain 70.66 Call 85.00 8/07 Yes 1.13 1.34 1.29 -0.39 -23.22% 1,042 206 0.90 0.18 8 48 None
AMAT Options Chain 560.93 Call 630.00 8/21 Yes 25.50 31.35 28.71 -10.43 -26.65% 1,517 300 0.94 0.33 16 65
Dividend Stock List
LQDA Options Chain 79.94 Call 85.00 7/24 No 0.15 1.70 1.10 -0.33 -23.08% 814 161 0.56 0.25 9 49 None
NEM Options Chain 89.70 Call 105.00 7/24 Yes 0.05 0.35 0.08 -0.11 -57.90% 576 114 0.67 0.02 14 64 None
LITE Options Chain 706.23 Call 800.00 7/24 No 16.80 19.20 18.00 +5.20 +40.63% 1,313 260 1.01 0.31 8 62 None