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
TSLA Options Chain 365.65 Put 160.00 9/25 No 0.01 0.02 0.01 0.00 0.00% 15,210 381 1.80 0.00 8 57 None
TSLA Options Chain 365.65 Put 180.00 9/25 No 0.01 0.02 0.01 -0.02 -66.67% 8,772 227 1.55 0.00 8 57 None
XE Options Chain 16.23 Put 15.00 4/16 No 3.10 3.80 3.25 -0.55 -14.48% 4,058 123 0.91 -0.32 3 18 None
TMUS Options Chain 166.45 Put 160.00 1/21 Yes 16.90 20.10 19.10 +6.44 +50.87% 11,120 363 0.33 -0.36 11 75 None
XP Options Chain 20.50 Call 26.00 11/20 No 0.40 0.55 0.51 +0.11 +27.50% 35,163 1,273 0.59 0.20 13 49 None
UUUU Options Chain 11.73 Call 14.00 10/02 No 0.12 0.15 0.14 +0.01 +7.70% 8,226 336 0.71 0.15 4 39 None
TSLA Options Chain 365.65 Put 370.00 9/23 No 8.80 9.10 8.99 -6.36 -41.44% 2,494 102 0.37 -0.57 8 57 None
TMUS Options Chain 166.45 Call 260.00 1/21 Yes 3.80 6.50 5.52 -2.57 -31.77% 11,001 490 0.33 0.18 11 75 None
TSLA Options Chain 365.65 Call 367.50 9/21 No 4.35 4.50 4.45 +1.42 +46.87% 7,454 451 0.33 0.47 8 57 None
TEM Options Chain 80.02 Call 80.00 10/02 No 5.05 6.95 5.49 +4.05 +281.25% 2,730 170 0.88 0.54 3 21 None
WULF Options Chain 16.48 Put 16.00 10/16 No 1.19 1.24 1.21 -0.58 -32.41% 8,897 592 0.80 -0.40 2 38 None
WRBY Options Chain 24.00 Call 22.50 12/18 Yes 4.00 4.70 4.24 +0.06 +1.44% 1,510 109 0.72 0.65 13 43 None
TEM Options Chain 80.02 Call 100.00 4/16 No 13.20 14.00 13.66 +5.16 +60.71% 2,283 170 0.79 0.50 3 21 None
TSLA Options Chain 365.65 Put 367.50 9/21 No 5.50 5.75 5.70 -6.30 -52.50% 5,513 416 0.33 -0.53 8 57 None
TSLA Options Chain 365.65 Put 370.00 9/21 No 7.10 7.30 7.19 -6.89 -48.94% 4,327 336 0.33 -0.61 8 57 None
TSLA Options Chain 365.65 Put 362.50 9/21 No 3.30 3.40 3.36 -5.53 -62.21% 3,456 270 0.33 -0.37 8 57 None
TSLA Options Chain 365.65 Put 365.00 9/23 No 6.15 6.30 6.20 -5.30 -46.09% 4,195 344 0.37 -0.46 8 57 None
TSLA Options Chain 365.65 Call 375.00 9/21 No 1.92 1.97 1.95 +0.44 +29.14% 10,236 862 0.33 0.25 8 57 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
TEM Options Chain 80.02 Call 90.00 9/25 No 1.02 1.32 1.32 +1.12 +560.00% 1,165 107 0.88 0.21 3 21 None
WULF Options Chain 16.48 Put 14.00 10/02 No 0.20 0.24 0.22 -0.24 -52.18% 5,897 543 0.83 -0.14 2 38 None
TMC Options Chain 3.77 Put 3.00 2/19 No 0.18 0.45 0.40 -0.04 -9.10% 3,000 277 0.76 -0.23 7 33 None
WULF Options Chain 16.48 Put 12.00 10/16 No 0.13 0.16 0.15 -0.12 -44.45% 14,200 1,354 0.85 -0.07 2 38 None
TXN Options Chain 257.34 Call 265.00 9/25 No 2.31 3.20 2.70 -1.05 -28.00% 1,547 149 0.36 0.31 12 68 None
WDC Options Chain 423.40 Put 280.00 6/17 Yes 23.65 28.55 25.90 -1.41 -5.17% 1,554 158 0.69 -0.15 14 68 None
TEM Options Chain 80.02 Call 95.00 10/16 No 2.71 2.95 2.75 +1.85 +205.56% 2,582 266 0.83 0.27 3 21 None
TEM Options Chain 80.02 Call 100.00 10/16 No 1.76 2.13 1.85 +1.20 +184.62% 1,885 197 0.82 0.20 3 21 None
TSLA Options Chain 365.65 Put 365.00 9/21 No 4.35 4.45 4.40 -6.15 -58.30% 6,587 691 0.33 -0.45 8 57 None
TSLA Options Chain 365.65 Call 395.00 9/21 No 0.18 0.19 0.18 -0.05 -21.74% 2,089 226 0.39 0.04 8 57 None
VELO Options Chain 10.73 Call 17.50 12/18 No 0.55 0.70 0.60 +0.05 +9.10% 6,300 693 1.02 0.26 9 34 None
WDC Options Chain 423.40 Put 230.00 3/19 Yes 6.05 9.05 7.81 -0.47 -5.68% 941 106 0.71 -0.07 14 68 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
TSM Options Chain 429.65 Call 600.00 2/19 Yes 4.80 5.30 5.13 +0.88 +20.71% 4,020 465 0.36 0.12 23 66
Dividend Stock List
TSLA Options Chain 365.65 Call 370.00 9/21 No 3.35 3.45 3.39 +0.93 +37.81% 14,518 1,739 0.33 0.39 8 57 None
TSLA Options Chain 365.65 Put 367.50 9/25 No 8.85 9.05 8.90 -5.90 -39.87% 2,745 333 0.39 -0.51 8 57 None
TRIP Options Chain 9.02 Call 9.00 10/16 No 0.40 0.70 0.45 -0.11 -19.65% 5,001 617 0.53 0.54 12 35 None
WMT Options Chain 106.74 Call 106.00 9/25 No 1.86 1.94 1.92 -0.74 -27.82% 2,709 337 0.23 0.60 9 59 None
WFC Options Chain 86.65 Put 77.50 4/16 Yes 3.20 3.85 3.48 +0.38 +12.26% 2,000 260 0.31 -0.26 15 74 None
TSLA Options Chain 365.65 Put 150.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 14,705 1,915 1.88 0.00 8 57 None
TRIP Options Chain 9.02 Put 3.00 1/21 Yes 0.10 0.25 0.19 +0.03 +18.75% 2,801 371 0.78 -0.03 12 35 None
TEM Options Chain 80.02 Put 80.00 10/16 No 6.90 7.30 6.90 -6.54 -48.67% 1,045 140 0.81 -0.45 3 21 None
USAS Options Chain 4.58 Call 6.00 10/16 No 0.15 0.20 0.16 +0.08 +100.00% 10,210 1,368 0.83 0.26 7 38 None
TSLA Options Chain 365.65 Put 180.00 10/16 No 0.05 0.10 0.11 -0.02 -15.39% 2,501 339 0.94 0.00 8 57 None
TSM Options Chain 429.65 Call 420.00 10/02 No 16.30 17.10 15.90 +6.81 +74.92% 750 102 0.31 0.67 23 66
Dividend Stock List
UBER Options Chain 71.04 Put 62.50 10/16 No 0.24 0.30 0.28 -0.08 -22.23% 9,786 1,422 0.34 -0.08 11 62 None
VICR Options Chain 219.07 Put 195.00 10/16 No 7.50 10.10 9.43 -16.52 -63.67% 1,554 226 0.78 -0.27 11 53 None
TSLA Options Chain 365.65 Call 372.50 9/21 No 2.56 2.62 2.62 +0.68 +35.06% 3,681 540 0.33 0.31 8 57 None
TSLA Options Chain 365.65 Call 385.00 9/30 No 4.10 4.30 4.28 +0.78 +22.29% 697 103 0.39 0.28 8 57 None
VALE Options Chain 14.47 Put 13.00 11/20 Yes 0.28 0.31 0.29 -0.11 -27.50% 1,907 283 0.38 -0.22 9 53 None
UAL Options Chain 107.67 Call 109.00 9/25 No 1.87 2.40 2.15 0.00 0.00% 693 105 0.41 0.45 12 67 None
TMUS Options Chain 166.45 Call 170.00 10/16 No 4.40 4.70 4.55 -7.45 -62.09% 714 110 0.30 0.45 11 75 None
TSLA Options Chain 365.65 Call 367.50 9/30 No 10.00 10.20 10.10 +2.35 +30.33% 650 101 0.38 0.51 8 57 None
TSLA Options Chain 365.65 Put 355.00 9/21 No 1.29 1.33 1.30 -3.45 -72.64% 4,814 754 0.34 -0.20 8 57 None
TSLA Options Chain 365.65 Put 220.00 10/09 No 0.11 0.14 0.13 -0.05 -27.78% 1,773 279 0.85 0.00 8 57 None
UNH Options Chain 375.21 Put 135.00 12/18 Yes 0.01 0.14 0.07 +0.03 +75.00% 869 139 0.69 0.00 13 65 None
TSLA Options Chain 365.65 Call 380.00 9/30 No 5.40 5.60 5.50 +1.26 +29.72% 1,098 178 0.39 0.33 8 57 None
WHR Options Chain 33.18 Call 35.00 10/16 No 1.20 1.50 1.39 +0.25 +21.93% 887 144 0.56 0.39 15 60 None
STRC Options Chain 98.07 Call 100.00 10/16 No 0.05 0.10 0.05 0.00 0.00% 2,719 442 0.06 0.27 3 20 None
TSLA Options Chain 365.65 Call 377.50 9/21 No 1.42 1.46 1.44 +0.27 +23.08% 3,354 563 0.34 0.20 8 57 None
TSLA Options Chain 365.65 Call 375.00 9/30 No 7.00 7.15 7.50 +2.11 +39.15% 831 142 0.38 0.40 8 57 None
TSLA Options Chain 365.65 Put 375.00 9/21 No 10.60 10.85 10.75 -8.55 -44.31% 1,225 212 0.34 -0.75 8 57 None
TSLA Options Chain 365.65 Call 370.00 9/28 No 7.55 7.80 7.80 +2.00 +34.49% 999 177 0.36 0.46 8 57 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
TSLA Options Chain 365.65 Call 377.50 9/23 No 2.91 2.98 2.98 +0.75 +33.64% 1,396 250 0.38 0.28 8 57 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
WDC Options Chain 423.40 Put 230.00 6/17 Yes 9.65 13.95 13.71 -0.51 -3.59% 1,551 279 0.67 -0.09 14 68 None
WULF Options Chain 16.48 Call 17.00 9/25 No 0.55 0.58 0.56 +0.27 +93.11% 4,600 829 0.79 0.42 2 38 None
TSLA Options Chain 365.65 Call 365.00 9/21 No 5.55 5.70 5.64 +1.94 +52.44% 7,313 1,386 0.32 0.55 8 57 None
WULF Options Chain 16.48 Call 18.00 10/02 No 0.50 0.54 0.49 +0.20 +68.97% 2,600 504 0.79 0.33 2 38 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 3 17 None
TSLA Options Chain 365.65 Call 367.50 9/25 No 7.85 7.95 7.95 +2.02 +34.07% 4,135 828 0.38 0.49 8 57 None
TSLA Options Chain 365.65 Call 382.50 9/21 No 0.76 0.79 0.76 +0.05 +7.05% 2,304 465 0.35 0.13 8 57 None
TSLA Options Chain 365.65 Call 372.50 9/28 No 6.60 6.75 6.75 +1.75 +35.00% 500 101 0.36 0.41 8 57 None
TSLA Options Chain 365.65 Call 397.50 9/25 No 1.02 1.06 1.05 +0.12 +12.91% 1,843 376 0.42 0.11 8 57 None
TEM Options Chain 80.02 Call 100.00 11/20 No 4.90 5.45 5.32 +2.90 +119.84% 937 192 0.84 0.33 3 21 None
TSLA Options Chain 365.65 Put 365.00 9/25 No 7.60 7.70 7.75 -5.75 -42.60% 7,512 1,540 0.39 -0.46 8 57 None
TSLA Options Chain 365.65 Call 380.00 9/21 No 1.04 1.07 1.05 +0.15 +16.67% 8,201 1,696 0.34 0.17 8 57 None
ZLAB Options Chain 24.50 Call 25.00 3/19 Yes 3.70 6.80 5.40 +0.90 +20.00% 538 112 0.67 0.62 11 -1 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
TSLA Options Chain 365.65 Put 357.50 9/21 No 1.79 1.83 1.82 -4.11 -69.31% 1,966 416 0.33 -0.24 8 57 None
UBS Options Chain 50.62 Call 47.50 10/16 No 3.60 4.10 3.94 -0.31 -7.30% 502 107 0.30 0.79 13 62 None
TSLA Options Chain 365.65 Call 377.50 9/25 No 4.20 4.30 4.65 +1.40 +43.08% 1,742 373 0.39 0.32 8 57 None
TSLA Options Chain 365.65 Put 350.00 9/21 No 0.67 0.69 0.68 -2.27 -76.95% 6,158 1,325 0.35 -0.13 8 57 None
TSM Options Chain 429.65 Call 442.50 9/25 No 2.77 3.10 2.92 +1.86 +175.48% 592 130 0.29 0.26 23 66
Dividend Stock List
TSLA Options Chain 365.65 Call 382.50 9/23 No 1.90 1.96 1.95 +0.36 +22.65% 1,042 230 0.38 0.20 8 57 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
TTWO Options Chain 210.61 Call 220.00 10/02 No 1.85 4.40 3.06 -0.94 -23.50% 512 114 0.38 0.31 3 55 None
TEM Options Chain 80.02 Put 70.00 9/25 No 0.55 0.70 0.62 -3.18 -83.69% 633 142 0.84 -0.13 3 21 None
TSLA Options Chain 365.65 Call 372.50 9/23 No 4.30 4.45 4.40 +1.18 +36.65% 1,747 396 0.37 0.38 8 57 None
TSLA Options Chain 365.65 Call 392.50 9/21 No 0.23 0.25 0.23 -0.07 -23.34% 898 204 0.38 0.05 8 57 None
TSLA Options Chain 365.65 Call 397.50 9/21 No 0.14 0.16 0.15 -0.06 -28.58% 510 117 0.40 0.03 8 57 None
VST Options Chain 143.70 Call 150.00 9/25 No 1.25 1.48 1.40 +0.49 +53.85% 1,668 383 0.42 0.27 6 54 None
TSLA Options Chain 365.65 Call 392.50 9/25 No 1.47 1.52 1.52 +0.23 +17.83% 1,249 287 0.41 0.14 8 57 None
T Options Chain 25.86 Call 26.50 10/02 No 0.11 0.14 0.13 -0.10 -43.48% 4,925 1,140 0.22 0.20 10 58 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
UPST Options Chain 24.77 Put 24.50 9/25 No 0.53 0.68 0.59 -0.25 -29.77% 458 111 0.50 -0.43 11 48 None
TOST Options Chain 30.76 Put 29.00 10/16 No 0.61 0.71 0.69 +0.13 +23.22% 816 199 0.42 -0.28 13 48 None
UBER Options Chain 71.04 Call 72.00 9/25 No 0.88 0.99 0.94 -0.15 -13.77% 4,377 1,068 0.33 0.39 11 62 None
WDC Options Chain 423.40 Put 190.00 3/19 Yes 2.18 3.95 3.11 -0.29 -8.53% 941 230 0.71 -0.03 14 68 None
TSLA Options Chain 365.65 Call 385.00 9/23 No 1.52 1.58 1.56 +0.27 +20.93% 1,034 253 0.39 0.17 8 57 None
WDC Options Chain 423.40 Put 250.00 3/19 Yes 8.85 12.40 10.85 -0.50 -4.41% 944 234 0.70 -0.09 14 68 None
ZM Options Chain 92.22 Put 90.00 10/16 No 2.34 3.05 2.70 -0.10 -3.58% 3,408 852 0.37 -0.38 11 59 None
UPST Options Chain 24.77 Call 27.00 10/02 No 0.40 0.47 0.48 -0.03 -5.89% 705 177 0.59 0.25 11 48 None
TSLA Options Chain 365.65 Call 387.50 9/23 No 1.22 1.26 1.40 +0.27 +23.90% 491 124 0.39 0.14 8 57 None
WDC Options Chain 423.40 Put 115.00 1/21 Yes 3.05 4.85 3.81 -1.64 -30.10% 732 185 0.73 -0.02 14 68 None
TSM Options Chain 429.65 Call 480.00 2/19 Yes 23.40 24.40 23.55 +4.28 +22.22% 2,006 512 0.35 0.38 23 66
Dividend Stock List
TSLA Options Chain 365.65 Call 370.00 9/23 No 5.20 5.40 5.33 +1.46 +37.73% 3,454 883 0.37 0.43 8 57 None
UPXI Options Chain 1.05 Call 1.50 9/25 Yes 0.00 0.03 0.03 0.00 0.00% 1,233 319 2.43 0.18 11 35 None
TSLA Options Chain 365.65 Call 365.00 9/30 No 11.25 11.60 11.38 +2.73 +31.57% 1,000 260 0.38 0.54 8 57 None
XPEV Options Chain 10.63 Call 11.00 10/02 No 0.08 0.40 0.34 +0.13 +61.91% 642 167 0.47 0.37 12 39 None
VG Options Chain 14.65 Put 20.00 1/15 No 5.70 6.10 5.96 +0.76 +14.62% 701 189 0.57 -0.77 15 45 None
TSLA Options Chain 365.65 Put 360.00 9/28 No 6.15 6.35 6.24 -4.26 -40.58% 626 170 0.37 -0.37 8 57 None
TEVA Options Chain 38.53 Call 46.00 1/15 Yes 0.74 1.31 1.15 +0.43 +59.73% 511 139 0.33 0.26 9 29 None
TSLA Options Chain 365.65 Put 375.00 9/25 No 13.40 13.65 13.48 -6.28 -31.79% 1,215 336 0.40 -0.64 8 57 None
TSLA Options Chain 365.65 Put 335.00 10/23 No 7.55 7.75 7.75 -2.45 -24.02% 695 193 0.45 -0.23 8 57 None
WDC Options Chain 423.40 Put 160.00 1/21 Yes 8.55 12.25 9.89 -2.58 -20.69% 732 205 0.72 -0.05 14 68 None
WELL Options Chain 230.81 Put 240.00 10/16 No 9.10 10.60 10.05 +1.05 +11.67% 410 116 0.21 -0.67 9 64 None
TSLA Options Chain 365.65 Call 395.00 9/23 No 0.61 0.64 0.66 +0.10 +17.86% 912 261 0.40 0.07 8 57 None
TEM Options Chain 80.02 Call 105.00 1/15 No 7.60 8.00 7.83 +3.55 +82.95% 10,128 2,900 0.82 0.37 3 21 None
VKTX Options Chain 29.73 Put 17.50 10/16 No 0.20 0.47 0.23 +0.08 +53.34% 817 234 1.37 -0.05 8 44 None
TRIP Options Chain 9.02 Put 3.00 12/17 Yes 0.05 0.45 0.15 0.00 0.00% 2,547 731 0.84 -0.02 12 35 None
VST Options Chain 143.70 Put 100.00 10/16 No 0.00 0.09 0.05 -0.10 -66.67% 2,014 579 0.58 0.00 6 54 None
TSLA Options Chain 365.65 Put 370.00 9/25 No 10.30 10.45 10.32 -6.28 -37.84% 3,939 1,133 0.39 -0.55 8 57 None
TSLA Options Chain 365.65 Call 390.00 9/21 No 0.30 0.32 0.32 -0.04 -11.12% 2,885 839 0.37 0.07 8 57 None
TGS Options Chain 29.06 Call 30.00 10/16 No 0.80 1.05 0.95 -0.35 -26.93% 504 149 0.37 0.44 18 51 None
TSLA Options Chain 365.65 Call 387.50 9/21 No 0.41 0.43 0.43 -0.04 -8.52% 1,231 364 0.36 0.09 8 57 None
UNM Options Chain 94.82 Call 97.50 10/16 No 1.00 2.75 2.50 -0.34 -11.98% 436 132 0.24 0.42 8 70 None
TSLA Options Chain 365.65 Call 410.00 9/21 No 0.06 0.07 0.07 0.00 0.00% 828 256 0.46 0.01 8 57 None
WLAC Options Chain 18.83 Call 30.00 5/15 No 0.40 0.70 0.50 -0.25 -33.34% 460 143 2.77 0.08 3 14 None
TSM Options Chain 429.65 Put 440.00 12/17 Yes 65.35 67.00 67.70 -6.42 -8.67% 501 156 0.38 -0.39 23 66
Dividend Stock List
TSLA Options Chain 365.65 Call 367.50 9/23 No 6.25 6.45 6.42 +1.82 +39.57% 2,160 680 0.37 0.49 8 57 None
TTAN Options Chain 54.51 Call 55.00 1/15 No 7.60 8.30 8.00 -2.70 -25.24% 1,082 345 0.60 0.59 3 21 None
TSLA Options Chain 365.65 Call 385.00 9/21 No 0.56 0.57 0.57 +0.01 +1.79% 3,306 1,055 0.35 0.11 8 57 None
TSLA Options Chain 365.65 Call 435.00 10/09 No 1.17 1.22 1.25 +0.19 +17.93% 648 207 0.45 0.06 8 57 None
TEM Options Chain 80.02 Call 85.00 9/25 No 2.15 2.40 2.23 +1.96 +725.93% 638 204 0.86 0.36 3 21 None
W Options Chain 104.00 Call 105.00 10/16 No 4.40 6.10 5.32 -0.97 -15.43% 518 166 0.53 0.48 5 50 None
STLA Options Chain 4.92 Call 1.00 10/23 No 3.80 6.20 4.09 +0.04 +0.99% 817 267 0.00 1.00 9 53 None
XOM Options Chain 163.47 Call 167.50 9/25 No 1.13 1.21 1.21 -0.34 -21.94% 1,243 410 0.28 0.29 11 66 None
TSLA Options Chain 365.65 Call 370.00 10/23 No 19.25 19.55 19.50 +3.00 +18.19% 1,857 619 0.44 0.51 8 57 None
TSLA Options Chain 365.65 Call 375.00 9/23 No 3.55 3.65 3.61 +0.91 +33.71% 2,471 826 0.37 0.33 8 57 None
TSLA Options Chain 365.65 Call 372.50 9/25 No 5.80 5.90 5.85 +1.35 +30.00% 1,678 561 0.39 0.40 8 57 None
VICI Options Chain 24.20 Call 25.00 1/15 Yes 0.65 0.85 0.75 -0.10 -11.77% 1,804 605 0.20 0.40 11 73 None
UNP Options Chain 280.00 Call 285.00 10/16 No 4.50 7.30 6.20 -0.60 -8.83% 313 105 0.21 0.47 12 73 None
VELO Options Chain 10.73 Call 15.00 10/16 No 0.10 0.25 0.25 +0.11 +78.58% 1,895 637 0.92 0.13 9 34 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
WDC Options Chain 423.40 Put 240.00 6/17 Yes 12.60 18.35 15.52 -1.14 -6.85% 1,551 528 0.70 -0.10 14 68 None
VKTX Options Chain 29.73 Call 30.00 9/25 No 2.13 3.10 2.55 -0.06 -2.30% 337 115 1.57 0.53 8 44 None
TSLA Options Chain 365.65 Call 415.00 10/02 No 1.38 1.43 1.46 +0.28 +23.73% 1,948 670 0.45 0.11 8 57 None
TSLA Options Chain 365.65 Call 370.00 9/30 No 8.90 9.10 9.70 +2.79 +40.38% 793 273 0.38 0.47 8 57 None
TSLA Options Chain 365.65 Put 360.00 9/21 No 2.46 2.51 2.52 -4.93 -66.18% 5,185 1,802 0.33 -0.30 8 57 None
TSLA Options Chain 365.65 Call 370.00 9/25 No 6.75 6.90 6.82 +1.68 +32.69% 15,658 5,480 0.39 0.45 8 57 None
UNH Options Chain 375.21 Call 392.50 9/25 No 0.95 1.53 1.25 -0.47 -27.33% 381 134 0.28 0.14 13 65 None
WDC Options Chain 423.40 Put 135.00 1/21 Yes 5.35 7.35 6.33 -1.34 -17.48% 732 266 0.73 -0.03 14 68 None
TSLA Options Chain 365.65 Call 372.50 10/02 No 9.70 9.85 9.85 +2.05 +26.29% 590 216 0.41 0.44 8 57 None
WBD Options Chain 28.20 Call 31.00 9/25 No 0.00 0.02 0.01 0.00 0.00% 1,292 476 0.39 0.08 3 19 None
XPEV Options Chain 10.63 Call 11.00 9/25 No 0.14 0.18 0.17 +0.05 +41.67% 1,968 726 0.49 0.33 12 39 None
TEM Options Chain 80.02 Call 80.00 9/25 No 3.85 4.45 4.45 +3.85 +641.67% 535 198 0.84 0.54 3 21 None
UWMC Options Chain 1.25 Call 1.00 10/16 No 0.15 0.35 0.30 +0.05 +20.00% 310 115 2.05 1.00 12 27 None
TSLA Options Chain 365.65 Put 475.00 10/16 No 107.35 110.40 109.12 -6.12 -5.32% 3,359 1,252 0.58 -0.98 8 57 None
XPEV Options Chain 10.63 Call 11.50 10/09 No 0.18 0.29 0.26 +0.08 +44.45% 317 121 0.54 0.28 12 39 None
TSLA Options Chain 365.65 Call 362.50 9/21 No 6.95 7.15 7.05 +2.40 +51.62% 2,669 1,019 0.32 0.63 8 57 None
TEM Options Chain 80.02 Call 85.00 1/15 No 13.05 13.65 13.38 +5.53 +70.45% 10,331 4,003 0.82 0.55 3 21 None
UMC Options Chain 24.30 Call 24.00 10/16 No 1.85 2.05 1.90 +0.97 +104.31% 2,112 820 0.63 0.58 20 11 None
ZS Options Chain 191.94 Call 205.00 9/25 No 3.10 3.90 3.50 +1.04 +42.28% 356 139 0.56 0.33 1 55 None
TSLA Options Chain 365.65 Call 415.00 10/23 No 6.00 6.20 6.29 +0.99 +18.68% 386 151 0.45 0.22 8 57 None
TSLA Options Chain 365.65 Put 347.50 9/23 No 1.21 1.25 1.23 -2.62 -68.06% 721 283 0.38 -0.13 8 57 None
TSLA Options Chain 365.65 Put 360.00 9/23 No 4.05 4.15 4.05 -4.80 -54.24% 1,968 776 0.37 -0.34 8 57 None
TXN Options Chain 257.34 Put 125.00 10/16 No 0.00 0.10 0.01 -0.09 -90.00% 950 375 0.94 0.00 12 68 None
TSLA Options Chain 365.65 Put 337.50 9/23 No 0.47 0.50 0.46 -1.08 -70.13% 448 177 0.41 -0.04 8 57 None
WBD Options Chain 28.20 Call 29.00 9/25 No 0.01 0.30 0.30 +0.14 +87.50% 6,050 2,405 0.30 0.31 3 19 None
UAL Options Chain 107.67 Put 110.00 10/16 No 6.55 7.65 7.10 -1.39 -16.38% 1,998 795 0.50 -0.52 12 67 None
TEVA Options Chain 38.53 Put 39.00 9/25 No 0.45 0.73 0.58 -0.20 -25.65% 683 273 0.31 -0.43 9 29 None
TSM Options Chain 429.65 Call 490.00 9/25 No 0.02 0.04 0.04 +0.02 +100.00% 762 305 0.33 0.00 23 66
Dividend Stock List
UCAR Options Chain 0.25 Call 0.50 12/29 No 0.00 0.05 0.05 -0.05 -50.00% 277 111 5.22 0.22 3 13 None
WFC Options Chain 86.65 Put 86.00 10/02 No 1.02 1.46 1.22 -0.41 -25.16% 288 116 0.26 -0.39 15 74 None
TSLA Options Chain 365.65 Call 405.00 10/02 No 2.22 2.27 2.32 +0.50 +27.48% 4,159 1,676 0.44 0.15 8 57 None
TSLA Options Chain 365.65 Call 420.00 9/30 No 0.60 0.67 0.68 +0.12 +21.43% 277 112 0.43 0.05 8 57 None
TEM Options Chain 80.02 Call 90.00 10/16 No 3.65 4.05 4.00 +2.90 +263.64% 3,079 1,247 0.81 0.35 3 21 None
VICR Options Chain 219.07 Call 250.00 10/16 No 8.00 10.00 9.10 +6.95 +323.26% 415 169 0.81 0.31 11 53 None
TSLA Options Chain 365.65 Put 360.00 9/25 No 5.40 5.50 5.40 -4.75 -46.80% 5,687 2,333 0.39 -0.36 8 57 None
TSLA Options Chain 365.65 Call 357.50 9/25 No 13.40 13.65 13.51 +3.36 +33.11% 1,407 579 0.38 0.68 8 57 None
TSLA Options Chain 365.65 Call 375.00 9/28 No 5.70 5.90 5.83 +1.48 +34.03% 855 361 0.36 0.37 8 57 None
TSLA Options Chain 365.65 Put 345.00 10/23 No 10.50 10.80 10.98 -3.09 -21.97% 357 151 0.45 -0.30 8 57 None
TSLA Options Chain 365.65 Call 400.00 9/28 No 1.20 1.26 1.30 +0.18 +16.08% 1,216 515 0.39 0.12 8 57 None
TJX Options Chain 122.84 Put 120.00 3/19 No 5.70 6.20 5.96 -0.54 -8.31% 335 142 0.28 -0.33 12 56 None
ZM Options Chain 92.22 Call 110.00 12/18 No 2.24 3.15 2.83 -0.17 -5.67% 1,814 769 0.43 0.25 11 59 None
VLO Options Chain 412.53 Put 380.00 9/25 No 1.85 2.35 2.15 -2.55 -54.26% 401 170 0.52 -0.12 13 70 None
TSLA Options Chain 365.65 Call 370.00 10/02 No 10.75 10.90 10.75 +2.25 +26.48% 5,058 2,146 0.41 0.48 8 57 None
TSLA Options Chain 365.65 Call 370.00 10/09 No 13.25 13.40 13.50 +2.77 +25.82% 2,674 1,139 0.41 0.49 8 57 None
VLO Options Chain 412.53 Put 375.00 9/25 No 1.35 1.80 1.50 -1.83 -54.96% 438 187 0.53 -0.09 13 70 None
TJX Options Chain 122.84 Call 126.00 9/25 No 2.00 2.25 2.17 +1.46 +205.64% 297 128 0.25 0.55 12 56 None
TSLA Options Chain 365.65 Put 350.00 9/30 No 4.05 4.25 4.00 -3.46 -46.39% 343 148 0.39 -0.24 8 57 None
TSEM Options Chain 219.59 Put 175.00 10/16 No 2.15 3.20 2.15 -3.37 -61.06% 508 221 0.72 -0.10 11 54 None
TEM Options Chain 80.02 Put 75.00 10/16 No 4.35 4.70 4.70 -3.80 -44.71% 364 159 0.79 -0.34 3 21 None
TSLA Options Chain 365.65 Put 355.00 9/23 No 2.57 2.63 2.59 -3.81 -59.54% 896 393 0.37 -0.24 8 57 None
TSLA Options Chain 365.65 Call 365.00 9/25 No 9.05 9.20 9.12 +2.34 +34.52% 7,837 3,443 0.38 0.54 8 57 None
TEM Options Chain 80.02 Put 60.00 11/20 No 2.50 2.85 2.54 -1.56 -38.05% 648 285 0.84 -0.16 3 21 None
ZTS Options Chain 73.10 Call 85.00 6/17 Yes 5.80 8.40 6.30 -1.64 -20.66% 340 150 0.40 0.41 15 65 None
TSLA Options Chain 365.65 Put 345.00 9/21 No 0.36 0.39 0.37 -1.48 -80.00% 3,004 1,327 0.37 -0.08 8 57 None
TSLA Options Chain 365.65 Call 390.00 10/30 Yes 13.65 14.20 14.35 +2.52 +21.31% 416 184 0.45 0.39 8 57 None
TSLA Options Chain 365.65 Put 355.00 9/30 No 5.50 5.70 5.41 -4.24 -43.94% 520 231 0.39 -0.30 8 57 None
TSLA Options Chain 365.65 Call 395.00 9/25 No 1.25 1.27 1.26 +0.17 +15.60% 2,800 1,247 0.41 0.12 8 57 None
TSLA Options Chain 365.65 Call 500.00 10/23 No 0.79 0.86 0.84 +0.09 +12.00% 402 180 0.52 0.02 8 57 None
TSLA Options Chain 365.65 Call 380.00 9/25 No 3.55 3.65 3.61 +0.76 +26.67% 8,085 3,665 0.40 0.28 8 57 None
TSLA Options Chain 365.65 Call 402.50 9/25 No 0.71 0.74 0.74 +0.01 +1.37% 628 286 0.42 0.08 8 57 None
USAR Options Chain 15.37 Put 10.00 12/18 No 0.31 0.35 0.31 -0.05 -13.89% 1,023 469 0.81 -0.09 3 18 None
TSLA Options Chain 365.65 Call 375.00 10/02 No 8.70 8.85 8.82 +2.05 +30.29% 4,526 2,077 0.41 0.41 8 57 None
TSLA Options Chain 365.65 Put 365.00 10/02 No 11.30 11.45 11.35 -5.13 -31.13% 1,170 537 0.42 -0.46 8 57 None
TMUS Options Chain 166.45 Call 190.00 6/17 Yes 9.80 12.50 11.85 -4.10 -25.71% 270 124 0.32 0.39 11 75 None
TE Options Chain 4.29 Call 3.00 10/16 No 1.30 1.45 1.39 +0.04 +2.97% 335 154 1.36 0.92 3 15 None
TSLA Options Chain 365.65 Call 375.00 9/25 No 4.95 5.05 5.00 +1.15 +29.87% 5,507 2,545 0.39 0.36 8 57 None
TMUS Options Chain 166.45 Put 165.00 6/17 Yes 15.00 18.60 15.50 +4.50 +40.91% 250 116 0.34 -0.41 11 75 None
WULF Options Chain 16.48 Put 13.50 9/25 No 0.03 0.06 0.04 -0.16 -80.00% 981 456 0.85 -0.06 2 38 None
ZS Options Chain 191.94 Call 250.00 10/16 No 1.45 1.70 1.40 +0.15 +12.00% 325 152 0.62 0.09 1 55 None
UMAC Options Chain 22.01 Call 35.00 10/16 No 0.30 0.45 0.37 +0.12 +48.00% 865 407 1.02 0.12 3 19 None
TSLA Options Chain 365.65 Put 357.50 9/28 No 5.25 5.40 5.26 -4.39 -45.50% 256 121 0.37 -0.33 8 57 None
VG Options Chain 14.65 Put 12.50 11/20 No 0.55 0.70 0.62 +0.07 +12.73% 7,510 3,569 0.63 -0.24 15 45 None
VST Options Chain 143.70 Put 135.00 10/09 No 2.30 2.79 2.53 -0.87 -25.59% 534 254 0.44 -0.25 6 54 None
WDC Options Chain 423.40 Put 300.00 3/19 Yes 20.45 25.40 21.46 -1.58 -6.86% 279 133 0.70 -0.16 14 68 None
UBER Options Chain 71.04 Call 75.00 10/09 No 0.90 1.00 1.00 -0.16 -13.80% 573 278 0.34 0.28 11 62 None
ZVRA Options Chain 12.00 Call 12.00 11/20 No 0.50 1.50 1.27 +0.15 +13.40% 339 165 0.49 0.56 3 15 None
UPST Options Chain 24.77 Put 24.00 9/25 No 0.26 0.55 0.44 -0.01 -2.23% 476 233 0.50 -0.34 11 48 None
TJX Options Chain 122.84 Call 127.00 9/25 No 1.50 1.75 1.41 +0.86 +156.37% 253 124 0.25 0.45 12 56 None
TSLA Options Chain 365.65 Call 377.50 10/02 No 7.85 8.00 8.51 +2.41 +39.51% 264 130 0.41 0.38 8 57 None
VIAV Options Chain 34.86 Call 49.00 11/20 Yes 0.80 1.25 1.10 -1.50 -57.70% 497 245 0.77 0.19 4 48 None
TSLA Options Chain 365.65 Call 365.00 9/23 No 7.45 7.70 7.70 +2.25 +41.29% 2,027 1,003 0.36 0.54 8 57 None
TD Options Chain 120.60 Put 130.00 10/16 No 8.40 9.20 8.60 -0.30 -3.38% 204 101 0.16 -0.89 15 76 None
USB Options Chain 60.25 Call 60.00 10/16 Yes 1.74 1.82 1.80 +0.30 +20.00% 353 176 0.25 0.53 15 74 None
TSLA Options Chain 365.65 Put 365.00 10/09 No 13.55 13.70 13.55 -6.25 -31.57% 615 308 0.41 -0.45 8 57 None
XPEV Options Chain 10.63 Call 11.00 10/23 No 0.45 0.62 0.54 +0.14 +35.00% 497 249 0.53 0.44 12 39 None
TGTX Options Chain 55.85 Call 50.00 10/16 No 7.10 8.90 7.78 +0.78 +11.15% 422 212 0.65 0.80 12 54 None
WM Options Chain 213.33 Put 210.00 10/16 No 2.55 3.00 3.00 +0.30 +11.12% 2,024 1,017 0.20 -0.33 12 67 None
TSLA Options Chain 365.65 Call 350.00 9/21 No 16.55 17.40 17.50 +6.30 +56.25% 220 111 0.34 0.87 8 57 None
WDC Options Chain 423.40 Put 450.00 10/02 No 36.10 38.70 37.45 -5.05 -11.89% 236 121 0.62 -0.65 14 68 None
TSLA Options Chain 365.65 Put 352.50 9/21 No 0.92 0.96 0.93 -2.92 -75.85% 1,760 905 0.34 -0.16 8 57 None
UBER Options Chain 71.04 Call 70.00 9/25 No 1.80 1.95 1.87 -0.40 -17.63% 661 340 0.33 0.62 11 62 None
TSM Options Chain 429.65 Call 432.50 9/25 No 6.20 6.65 6.00 +2.91 +94.18% 598 308 0.30 0.45 23 66
Dividend Stock List
TSLA Options Chain 365.65 Call 370.00 10/30 Yes 21.35 22.00 22.20 +3.15 +16.54% 371 196 0.45 0.52 8 57 None
TSM Options Chain 429.65 Put 410.00 9/25 No 1.31 1.53 1.50 -3.60 -70.59% 1,321 698 0.30 -0.14 23 66
Dividend Stock List
TSLA Options Chain 365.65 Put 365.00 10/30 Yes 20.70 21.30 20.69 -4.76 -18.71% 225 119 0.45 -0.45 8 57 None
TDOC Options Chain 6.44 Put 5.00 4/16 Yes 0.40 0.67 0.45 +0.05 +12.50% 200 106 0.64 -0.23 9 42 None
VRT Options Chain 242.00 Put 190.00 12/18 Yes 6.95 7.65 6.85 -0.95 -12.18% 1,512 802 0.60 -0.17 10 57 None
TSM Options Chain 429.65 Call 440.00 9/25 No 3.40 3.80 3.41 +1.76 +106.67% 1,347 715 0.29 0.30 23 66
Dividend Stock List
XNDU Options Chain 7.77 Put 7.50 10/16 No 0.75 0.90 0.84 +0.04 +5.00% 1,478 785 1.03 -0.43 8 19 None
TSLA Options Chain 365.65 Call 375.00 10/23 No 17.10 17.35 17.22 +2.30 +15.42% 391 209 0.44 0.47 8 57 None
TSLA Options Chain 365.65 Call 430.00 10/30 Yes 5.25 5.65 5.65 +0.85 +17.71% 288 154 0.46 0.19 8 57 None
XNDU Options Chain 7.77 Call 8.00 9/25 No 0.00 0.70 0.30 -0.04 -11.77% 190 102 0.95 0.39 8 19 None
TLRY Options Chain 3.95 Put 3.50 10/16 Yes 0.06 0.14 0.13 -0.04 -23.53% 386 208 0.58 -0.27 14 25 None
TSLA Options Chain 365.65 Put 350.00 9/23 No 1.56 1.61 1.57 -2.93 -65.12% 1,299 700 0.38 -0.16 8 57 None
VRT Options Chain 242.00 Call 250.00 9/25 No 4.00 4.35 4.15 -0.06 -1.43% 330 179 0.52 0.35 10 57 None
CCCX Options Chain 13.66 Put 11.00 2/20 No 0.18 0.44 0.25 -0.18 -41.86% 223 123 1.73 -0.11 3 17 None
TSLA Options Chain 365.65 Call 387.50 9/25 No 2.10 2.16 2.15 +0.33 +18.14% 971 536 0.40 0.19 8 57 None
TSM Options Chain 429.65 Put 450.00 10/16 Yes 26.10 27.30 26.95 -7.95 -22.78% 793 438 0.31 -0.66 23 66
Dividend Stock List
USAR Options Chain 15.37 Call 20.00 3/19 No 2.30 2.51 2.35 +0.27 +12.99% 4,021 2,229 0.83 0.46 3 18 None
WMT Options Chain 106.74 Put 106.00 10/02 No 1.40 1.55 1.53 +0.36 +30.77% 283 157 0.22 -0.42 9 59 None
VET Options Chain 12.63 Call 12.50 10/16 No 0.60 0.95 0.70 -0.20 -22.23% 207 115 0.47 0.58 7 44 None
WING Options Chain 103.49 Put 105.00 10/16 No 8.00 9.60 7.90 -1.72 -17.88% 214 119 0.71 -0.48 12 55 None
UBER Options Chain 71.04 Call 71.00 9/25 No 1.23 1.40 1.35 -0.27 -16.67% 943 526 0.32 0.50 11 62 None
ZION Options Chain 65.70 Call 72.50 2/19 Yes 2.30 2.45 2.40 -1.10 -31.43% 200 112 0.27 0.33 15 67 None
TSLA Options Chain 365.65 Call 365.00 9/28 No 9.90 10.15 10.06 +2.56 +34.14% 822 461 0.36 0.55 8 57 None
TMC Options Chain 3.77 Call 4.00 10/09 No 0.15 0.28 0.17 0.00 0.00% 401 225 0.79 0.44 7 33 None
USAR Options Chain 15.37 Call 19.00 10/02 No 0.10 0.18 0.12 +0.01 +9.10% 615 346 0.77 0.10 3 18 None
ZETA Options Chain 30.37 Call 33.00 9/25 No 0.17 0.31 0.26 -0.09 -25.72% 326 184 0.54 0.21 10 45 None
UNH Options Chain 375.21 Call 420.00 10/09 No 0.85 1.46 1.13 +0.08 +7.62% 370 209 0.31 0.08 13 65 None
WDAY Options Chain 198.60 Put 190.00 10/16 No 4.60 8.30 5.91 -5.29 -47.24% 391 221 0.47 -0.34 11 62 None
WBD Options Chain 28.20 Put 27.50 9/25 No 0.25 2.40 0.25 +0.07 +38.89% 3,171 1,796 0.89 -0.37 3 19 None
VELO Options Chain 10.73 Call 12.50 10/16 No 0.25 0.80 0.50 +0.30 +150.00% 645 366 0.88 0.34 9 34 None
ZM Options Chain 92.22 Call 100.00 10/02 No 0.54 0.73 0.68 -0.24 -26.09% 246 140 0.39 0.17 11 59 None
TSLA Options Chain 365.65 Call 360.00 9/21 No 8.60 8.85 8.65 +3.05 +54.47% 2,084 1,188 0.32 0.70 8 57 None
TSLA Options Chain 365.65 Put 362.50 10/02 No 10.15 10.30 9.80 -6.60 -40.25% 382 218 0.42 -0.42 8 57 None
ZS Options Chain 191.94 Call 205.00 10/02 No 5.25 6.25 5.80 +0.45 +8.42% 254 146 0.56 0.39 1 55 None
TSLA Options Chain 365.65 Put 370.00 10/16 No 18.05 18.35 18.20 -5.25 -22.39% 5,968 3,441 0.41 -0.50 8 57 None
VKTX Options Chain 29.73 Call 30.00 11/20 Yes 4.55 5.30 4.92 -0.13 -2.58% 457 264 0.99 0.59 8 44 None
TTMI Options Chain 114.14 Put 95.00 10/16 No 1.50 2.65 2.15 -0.15 -6.53% 498 293 0.73 -0.14 11 52 None
TSLA Options Chain 365.65 Call 400.00 10/23 No 9.00 9.25 9.40 +1.51 +19.14% 1,840 1,085 0.45 0.30 8 57 None
TMUS Options Chain 166.45 Call 170.00 12/18 Yes 8.40 10.30 9.90 -9.57 -49.16% 234 138 0.33 0.50 11 75 None
WING Options Chain 103.49 Put 80.00 10/16 No 0.40 1.10 0.75 -0.20 -21.06% 234 138 0.66 -0.09 12 55 None
TSLA Options Chain 365.65 Call 400.00 9/23 No 0.39 0.41 0.42 +0.03 +7.70% 2,075 1,234 0.41 0.05 8 57 None
T Options Chain 25.86 Put 23.00 10/02 No 0.00 0.23 0.05 -0.09 -64.29% 443 264 0.53 -0.02 10 58 None
TSLA Options Chain 365.65 Put 352.50 9/25 No 3.05 3.15 2.99 -3.81 -56.03% 729 437 0.39 -0.24 8 57 None
VZ Options Chain 48.42 Put 48.50 9/25 No 0.18 0.71 0.62 +0.28 +82.36% 790 476 0.16 -0.48 10 73 None
WMT Options Chain 106.74 Call 107.00 9/25 No 1.31 1.37 1.38 -0.63 -31.35% 2,346 1,422 0.22 0.49 9 59 None
XOM Options Chain 163.47 Put 150.00 10/23 No 1.00 1.52 1.41 -0.11 -7.24% 1,217 739 0.29 -0.16 11 66 None
T Options Chain 25.86 Put 24.50 10/23 Yes 0.33 0.66 0.55 +0.14 +34.15% 621 378 0.27 -0.34 10 58 None
ZETA Options Chain 30.37 Call 32.00 9/25 No 0.37 0.54 0.43 -0.37 -46.25% 324 199 0.55 0.32 10 45 None
TSM Options Chain 429.65 Put 425.00 9/25 No 4.70 5.05 5.37 -7.08 -56.87% 468 288 0.28 -0.38 23 66
Dividend Stock List
UBS Options Chain 50.62 Call 57.50 10/16 No 0.05 0.15 0.10 0.00 0.00% 400 247 0.27 0.05 13 62 None
TSLA Options Chain 365.65 Call 380.00 9/23 No 2.36 2.43 2.40 +0.55 +29.73% 1,705 1,058 0.38 0.24 8 57 None
TRIP Options Chain 9.02 Call 10.00 10/16 No 0.10 0.20 0.15 0.00 0.00% 317 197 0.45 0.28 12 35 None
WPM Options Chain 151.75 Call 140.00 10/16 No 14.20 16.60 15.45 +1.40 +9.97% 357 222 0.45 0.77 14 69 None
TSM Options Chain 429.65 Call 445.00 9/25 No 2.21 2.40 2.40 +1.32 +122.23% 526 328 0.29 0.22 23 66
Dividend Stock List
TME Options Chain 7.78 Put 10.00 10/16 No 2.10 2.40 2.10 +0.35 +20.00% 329 206 0.98 -0.99 20 13 None
TRIP Options Chain 9.02 Put 5.00 12/17 Yes 0.40 0.55 0.46 -0.02 -4.17% 1,083 679 0.67 -0.10 12 35 None
TSLA Options Chain 365.65 Call 395.00 10/09 No 5.35 5.45 5.63 +1.33 +30.93% 572 359 0.41 0.26 8 57 None
UNH Options Chain 375.21 Put 345.00 10/02 No 0.96 1.45 0.86 -0.07 -7.53% 182 115 0.33 -0.09 13 65 None
TSLA Options Chain 365.65 Put 362.50 9/25 No 6.45 6.55 6.50 -5.52 -45.93% 1,194 757 0.39 -0.41 8 57 None
TSLA Options Chain 365.65 Call 410.00 6/16 Yes 87.75 88.95 89.14 +3.16 +3.68% 710 451 0.48 0.61 8 57 None
TXN Options Chain 257.34 Call 250.00 1/19 Yes 71.50 75.50 74.15 -1.76 -2.32% 174 111 0.43 0.66 12 68 None
ZION Options Chain 65.70 Call 67.50 2/19 Yes 4.20 4.50 4.20 +0.40 +10.53% 194 124 0.29 0.49 15 67 None
UUUU Options Chain 11.73 Call 13.00 10/09 No 0.29 0.50 0.51 +0.17 +50.00% 208 133 0.64 0.34 4 39 None
TTMI Options Chain 114.14 Call 180.00 1/15 Yes 5.40 6.20 6.05 +0.19 +3.25% 383 245 0.79 0.24 11 52 None
SRM Options Chain 10.18 Call 15.00 7/18 No 0.25 0.30 0.30 +0.25 +500.00% 292 188 3 17 None
XYZ Options Chain 76.53 Put 82.50 3/19 Yes 12.00 12.65 12.30 +1.57 +14.64% 324 209 0.45 -0.49 12 58 None
ZS Options Chain 191.94 Call 210.00 9/25 No 1.70 2.55 2.13 +0.38 +21.72% 772 500 0.55 0.23 1 55 None
TRGP Options Chain 284.90 Call 300.00 10/16 No 3.50 6.00 4.05 -1.68 -29.32% 250 162 0.31 0.31 9 68 None
WFC Options Chain 86.65 Call 93.00 9/25 No 0.02 0.10 0.05 -0.12 -70.59% 354 230 0.25 0.04 15 74 None
WMT Options Chain 106.74 Put 130.00 11/20 No 21.95 25.30 23.99 +2.79 +13.16% 506 329 0.53 -0.94 9 59 None
UAL Options Chain 107.67 Call 115.00 10/16 No 3.25 3.80 3.45 +0.64 +22.78% 2,219 1,447 0.51 0.36 12 67 None
UPS Options Chain 100.22 Call 103.00 9/25 No 0.40 0.55 0.58 +0.26 +81.25% 242 158 0.23 0.23 9 53 None
TSLA Options Chain 365.65 Put 255.00 9/25 No 0.03 0.06 0.06 -0.08 -57.15% 1,567 1,025 0.91 0.00 8 57 None
SRM Options Chain 10.18 Call 7.50 8/15 No 3.10 3.90 3.40 +2.20 +183.34% 576 380 3 17 None
TTWO Options Chain 210.61 Call 215.00 9/25 No 2.30 3.40 2.90 -1.50 -34.10% 254 168 0.36 0.36 3 55 None
VICI Options Chain 24.20 Put 27.50 10/16 No 2.90 3.50 3.30 +0.16 +5.10% 846 560 0.41 -1.00 11 73 None
WMT Options Chain 106.74 Put 115.00 9/25 No 6.35 9.55 8.20 +1.09 +15.34% 1,018 674 0.67 -0.98 9 59 None
TTD Options Chain 14.28 Put 45.00 1/15 Yes 29.95 31.00 30.30 +0.25 +0.84% 224 149 1.39 -0.99 14 46 None
UBER Options Chain 71.04 Put 100.00 12/18 Yes 26.95 30.40 29.84 +1.29 +4.52% 398 265 0.63 -0.94 11 62 None
TTD Options Chain 14.28 Put 47.50 1/15 Yes 31.75 34.05 33.25 +0.55 +1.69% 476 317 1.73 -1.00 14 46 None
TTD Options Chain 14.28 Put 57.50 1/15 Yes 42.80 43.95 42.80 +0.05 +0.12% 156 104 1.54 -1.00 14 46 None
TTD Options Chain 14.28 Put 37.50 1/15 Yes 21.55 24.05 23.30 +1.40 +6.40% 345 230 1.49 -0.98 14 46 None
TTD Options Chain 14.28 Put 42.50 1/15 Yes 26.75 29.05 28.30 +1.95 +7.40% 375 250 1.62 -0.99 14 46 None
Z Options Chain 30.19 Put 80.00 1/15 Yes 47.80 50.20 50.20 +0.30 +0.61% 300 200 1.20 -1.00 11 39 None
ZION Options Chain 65.70 Put 80.00 10/16 No 12.90 15.50 13.30 +3.85 +40.75% 225 150 0.74 -1.00 15 67 None
AREN Options Chain 1.12 Call 2.50 9/18 No 0.00 0.05 0.04 -0.11 -73.34% 168 112 2.66 0.00 11 24 None
TJX Options Chain 122.84 Put 145.00 10/16 No 17.50 20.50 19.66 -0.34 -1.70% 279 186 0.56 -0.97 12 56 None
TTD Options Chain 14.28 Put 60.00 1/15 Yes 44.50 47.05 45.70 +0.50 +1.11% 610 407 2.16 -1.00 14 46 None
TSLA Options Chain 365.65 Put 370.00 10/09 No 16.10 16.35 15.77 -5.93 -27.33% 328 219 0.41 -0.51 8 57 None
TSM Options Chain 429.65 Put 412.50 9/25 No 1.65 1.87 1.92 -4.00 -67.57% 229 153 0.30 -0.17 23 66
Dividend Stock List
TER Options Chain 341.15 Put 240.00 1/15 Yes 6.10 9.20 8.60 -3.60 -29.51% 165 111 0.65 -0.11 17 63 None
VIK Options Chain 84.83 Put 85.00 11/20 No 4.90 5.70 5.20 0.00 0.00% 364 245 0.40 -0.45 3 21 None
WULF Options Chain 16.48 Put 16.50 9/25 No 0.75 0.78 0.79 -0.91 -53.53% 515 347 0.80 -0.47 2 38 None
WULF Options Chain 16.48 Put 17.50 9/25 No 1.36 1.41 1.49 -0.64 -30.05% 179 121 0.80 -0.67 2 38 None
TDOC Options Chain 6.44 Call 7.50 9/25 No 0.01 0.13 0.03 0.00 0.00% 350 237 0.95 0.02 9 42 None
TSLA Options Chain 365.65 Call 400.00 9/25 No 0.87 0.89 0.87 +0.08 +10.13% 9,341 6,337 0.42 0.09 8 57 None
TSLA Options Chain 365.65 Call 397.50 9/23 No 0.48 0.51 0.51 +0.04 +8.52% 203 138 0.41 0.06 8 57 None
TTD Options Chain 14.28 Put 35.00 1/15 Yes 20.45 21.35 20.45 -1.53 -6.97% 750 514 1.34 -0.97 14 46 None
VIAV Options Chain 34.86 Put 30.00 1/15 Yes 3.20 3.60 3.35 -0.51 -13.22% 150 103 0.78 -0.27 4 48 None
WULF Options Chain 16.48 Put 16.00 9/25 No 0.51 0.55 0.53 -0.63 -54.31% 643 445 0.79 -0.37 2 38 None
WULF Options Chain 16.48 Call 21.00 10/02 No 0.12 0.15 0.12 +0.05 +71.43% 208 144 0.88 0.10 2 38 None
TSLA Options Chain 365.65 Put 340.00 9/28 No 1.43 1.50 1.40 -2.10 -60.00% 186 129 0.38 -0.13 8 57 None
TTWO Options Chain 210.61 Call 225.00 9/25 No 0.20 1.05 1.00 -0.35 -25.93% 338 235 0.35 0.12 3 55 None
USAR Options Chain 15.37 Call 15.50 10/30 No 1.49 1.85 1.69 +0.14 +9.04% 244 170 0.75 0.57 3 18 None
XOM Options Chain 163.47 Put 160.00 10/02 No 2.16 2.49 2.34 -0.36 -13.34% 205 143 0.29 -0.34 11 66 None
XOM Options Chain 163.47 Call 160.00 10/02 No 5.25 6.35 5.60 -0.56 -9.10% 182 127 0.29 0.66 11 66 None
XP Options Chain 20.50 Put 21.00 1/15 No 2.60 3.10 2.80 0.00 0.00% 286 200 0.53 -0.49 13 49 None
TSLA Options Chain 365.65 Call 465.00 9/25 No 0.02 0.07 0.03 -0.03 -50.00% 1,010 709 0.60 0.00 8 57 None
TSLA Options Chain 365.65 Put 370.00 10/02 No 13.85 14.15 13.92 -6.03 -30.23% 1,082 763 0.42 -0.52 8 57 None
TSLA Options Chain 365.65 Put 435.00 10/16 No 68.75 70.80 68.82 -3.60 -4.98% 306 216 0.47 -0.91 8 57 None
TSM Options Chain 429.65 Call 500.00 9/25 No 0.01 0.05 0.03 +0.02 +200.00% 1,154 818 0.37 0.00 23 66
Dividend Stock List
TEM Options Chain 80.02 Call 85.00 12/18 No 10.95 12.20 11.42 +5.69 +99.31% 341 242 0.83 0.52 3 21 None
TSM Options Chain 429.65 Put 420.00 10/23 Yes 11.75 12.55 12.35 -7.19 -36.80% 150 107 0.32 -0.37 23 66
Dividend Stock List
VKTX Options Chain 29.73 Call 32.00 9/25 No 0.98 2.63 1.98 -0.09 -4.35% 185 132 1.53 0.43 8 44 None
TSM Options Chain 429.65 Put 417.50 9/25 No 2.52 2.81 2.97 -5.18 -63.56% 220 157 0.29 -0.25 23 66
Dividend Stock List
SWKS Options Chain 85.59 Call 100.00 10/16 No 2.65 3.00 2.72 +0.67 +32.69% 339 242 0.57 0.32 12 56 None
UMAC Options Chain 22.01 Call 30.00 11/20 No 2.25 2.50 2.40 +0.65 +37.15% 2,565 1,835 1.06 0.40 3 19 None
UBER Options Chain 71.04 Put 71.00 10/02 No 1.87 2.02 1.80 -0.17 -8.63% 926 663 0.34 -0.49 11 62 None
T Options Chain 25.86 Call 28.00 10/23 Yes 0.09 0.15 0.13 -0.10 -43.48% 183 132 0.26 0.12 10 58 None
TSLA Options Chain 365.65 Put 337.50 9/25 No 0.86 0.90 0.86 -1.84 -68.15% 590 427 0.41 -0.10 8 57 None
TSLA Options Chain 365.65 Call 355.00 9/21 No 12.40 13.00 13.23 +4.93 +59.40% 487 353 0.34 0.80 8 57 None
XOM Options Chain 163.47 Call 172.50 9/25 No 0.29 0.37 0.35 -0.17 -32.70% 980 711 0.28 0.10 11 66 None
WYNN Options Chain 83.53 Put 140.00 1/15 Yes 54.95 58.55 53.51 +0.36 +0.68% 146 106 0.73 -0.99 12 56 None
TSM Options Chain 429.65 Call 475.00 10/23 Yes 4.15 4.55 4.55 +1.25 +37.88% 149 109 0.33 0.19 23 66
Dividend Stock List
WMT Options Chain 106.74 Put 104.00 9/25 No 0.38 0.45 0.44 +0.03 +7.32% 1,290 944 0.23 -0.22 9 59 None
TLRY Options Chain 3.95 Call 8.00 10/23 Yes 0.00 0.05 0.02 -0.02 -50.00% 175 129 1.39 0.00 14 25 None
TTD Options Chain 14.28 Call 14.50 9/25 No 0.33 0.44 0.35 -0.24 -40.68% 1,519 1,130 0.51 0.45 14 46 None
VLO Options Chain 412.53 Put 370.00 9/25 No 0.85 1.45 1.05 -1.75 -62.50% 411 307 0.54 -0.06 13 70 None
TSLA Options Chain 365.65 Call 390.00 9/25 No 1.76 1.81 1.81 +0.31 +20.67% 4,120 3,089 0.41 0.16 8 57 None
TSLA Options Chain 365.65 Call 362.50 9/25 No 10.35 10.55 10.50 +2.70 +34.62% 1,502 1,129 0.38 0.59 8 57 None
VRNS Options Chain 47.80 Put 45.00 10/16 No 1.00 2.20 2.30 -0.01 -0.44% 1,877 1,411 0.57 -0.29 1 47 None
VELO Options Chain 10.73 Call 20.00 3/19 No 0.90 1.45 1.43 +0.18 +14.40% 207 156 1.02 0.34 9 34 None
VRA Options Chain 4.22 Call 5.00 2/19 Yes 0.35 0.80 0.55 -0.10 -15.39% 264 199 0.77 0.46 14 21 None
TEM Options Chain 80.02 Call 81.00 9/25 No 3.60 4.05 3.70 +3.17 +598.12% 250 190 0.87 0.50 3 21 None
TSLA Options Chain 365.65 Call 360.00 9/30 No 13.95 14.35 14.75 +3.96 +36.71% 249 190 0.38 0.62 8 57 None
UBS Options Chain 50.62 Put 55.00 10/16 No 4.20 4.70 4.35 -0.06 -1.37% 329 252 0.32 -0.85 13 62 None
STX Options Chain 783.18 Call 900.00 6/17 Yes 163.90 172.40 167.95 +2.08 +1.26% 163 125 0.70 0.57 13 60 None
TSLA Options Chain 365.65 Put 327.50 9/25 No 0.40 0.43 0.43 -0.79 -64.76% 369 283 0.45 -0.06 8 57 None
VLO Options Chain 412.53 Put 330.00 10/02 No 0.25 0.65 0.47 -0.43 -47.78% 226 174 0.58 -0.01 13 70 None
VKTX Options Chain 29.73 Put 17.50 1/15 Yes 0.83 1.43 1.01 -0.02 -1.95% 196 151 0.98 -0.09 8 44 None
V Options Chain 369.37 Put 330.00 10/16 No 0.35 0.43 0.40 -0.19 -32.21% 794 612 0.24 -0.03 10 64 None
VZ Options Chain 48.42 Call 49.00 10/09 No 0.68 0.81 0.74 -0.55 -42.64% 140 108 0.23 0.40 10 73 None
TSLA Options Chain 365.65 Put 335.00 10/02 No 2.35 2.41 2.35 -1.95 -45.35% 1,436 1,111 0.43 -0.15 8 57 None
WDC Options Chain 423.40 Put 220.00 3/19 Yes 4.90 7.10 6.46 -0.33 -4.86% 317 246 0.70 -0.06 14 68 None
TSLA Options Chain 365.65 Call 360.00 10/30 Yes 26.30 27.35 27.32 +4.12 +17.76% 404 314 0.45 0.59 8 57 None
VET Options Chain 12.63 Put 10.00 3/19 Yes 0.45 0.65 0.53 +0.10 +23.26% 187 146 0.52 -0.19 7 44 None
T Options Chain 25.86 Call 25.50 9/25 No 0.24 0.39 0.31 -0.23 -42.60% 7,085 5,538 0.23 0.48 10 58 None
WYNN Options Chain 83.53 Call 93.00 10/09 No 0.35 0.57 0.37 -0.16 -30.19% 1,676 1,317 0.36 0.12 12 56 None
TEM Options Chain 80.02 Put 60.00 10/16 No 0.71 0.81 0.77 -1.22 -61.31% 861 677 0.82 -0.09 3 21 None
UBER Options Chain 71.04 Call 75.00 9/25 No 0.24 0.30 0.32 -0.09 -21.96% 2,470 1,943 0.35 0.15 11 62 None
TJX Options Chain 122.84 Put 150.00 10/16 No 22.30 25.50 23.10 -1.10 -4.55% 180 142 0.64 -0.99 12 56 None
XOM Options Chain 163.47 Call 162.50 10/09 No 4.70 6.00 5.00 -0.35 -6.55% 143 113 0.29 0.56 11 66 None
WYNN Options Chain 83.53 Call 92.50 10/16 No 0.00 2.09 0.57 -0.21 -26.93% 682 540 0.55 0.15 12 56 None
UPXI Options Chain 1.05 Call 1.50 10/16 Yes 0.01 0.06 0.03 -0.02 -40.00% 620 491 1.22 0.25 11 35 None
TXN Options Chain 257.34 Put 255.00 9/25 No 3.25 4.45 3.85 -0.14 -3.51% 171 136 0.35 -0.40 12 68 None
WDC Options Chain 423.40 Put 250.00 6/17 Yes 14.90 21.35 17.98 -1.02 -5.37% 188 150 0.70 -0.11 14 68 None
TSLA Options Chain 365.65 Put 352.50 9/23 No 2.00 2.06 1.95 -3.45 -63.89% 345 277 0.37 -0.20 8 57 None
TSLA Options Chain 365.65 Call 400.00 10/02 No 2.81 2.86 2.86 +0.56 +24.35% 4,195 3,385 0.43 0.18 8 57 None
WHR Options Chain 33.18 Call 20.00 1/19 Yes 17.30 20.60 18.80 -0.46 -2.39% 156 126 0.85 0.79 15 60 None
TEM Options Chain 80.02 Put 64.00 9/25 No 0.04 0.35 0.12 -0.99 -89.19% 147 119 0.84 -0.06 3 21 None
TSLA Options Chain 365.65 Call 357.50 9/23 No 11.95 12.50 12.35 +3.73 +43.28% 249 203 0.37 0.71 8 57 None
WDC Options Chain 423.40 Call 450.00 11/20 Yes 39.35 40.00 39.65 +3.15 +8.63% 516 421 0.69 0.49 14 68 None
TEM Options Chain 80.02 Put 70.00 10/16 No 2.56 2.82 2.71 -3.29 -54.84% 740 604 0.79 -0.23 3 21 None
WDC Options Chain 423.40 Call 465.00 9/25 No 3.25 3.85 3.51 -0.19 -5.14% 155 127 0.64 0.16 14 68 None
UUUU Options Chain 11.73 Call 13.00 9/25 No 0.16 0.19 0.17 +0.05 +41.67% 313 257 0.72 0.24 4 39 None
YSS Options Chain 8.81 Put 7.50 10/16 No 0.40 0.50 0.42 -0.23 -35.39% 627 518 1.04 -0.26 3 16 None
TSM Options Chain 429.65 Call 475.00 9/25 No 0.12 0.17 0.13 +0.04 +44.45% 2,172 1,802 0.32 0.01 23 66
Dividend Stock List
ZS Options Chain 191.94 Put 195.00 9/25 No 4.75 5.20 4.98 -2.22 -30.84% 207 172 0.52 -0.43 1 55 None
TSLA Options Chain 365.65 Put 357.50 10/02 No 8.00 8.15 7.88 -4.49 -36.30% 245 204 0.42 -0.36 8 57 None
UAL Options Chain 107.67 Put 97.50 12/18 Yes 4.60 5.30 4.99 +0.29 +6.17% 351 293 0.48 -0.27 12 67 None
TSLA Options Chain 365.65 Put 357.50 9/23 No 3.25 3.35 3.32 -4.28 -56.32% 658 550 0.37 -0.29 8 57 None
TSLA Options Chain 365.65 Call 365.00 10/02 No 13.10 13.30 13.20 +2.85 +27.54% 1,683 1,413 0.41 0.54 8 57 None
SRM Options Chain 10.18 Put 7.50 7/18 No 0.15 0.25 0.20 -0.80 -80.00% 855 718 3 17 None
VLO Options Chain 412.53 Call 410.00 10/16 No 24.60 26.90 25.85 +2.40 +10.24% 250 210 0.50 0.56 13 70 None
UAL Options Chain 107.67 Call 110.00 10/16 No 4.95 5.65 5.20 +0.70 +15.56% 1,210 1,019 0.50 0.48 12 67 None
TJX Options Chain 122.84 Call 135.00 4/16 No 7.60 8.10 7.50 +0.90 +13.64% 167 141 0.27 0.44 12 56 None
TSLA Options Chain 365.65 Put 362.50 9/23 No 5.00 5.20 5.00 -5.35 -51.70% 872 738 0.37 -0.40 8 57 None
TSM Options Chain 429.65 Put 395.00 9/25 No 0.39 0.50 0.41 -1.74 -80.93% 478 405 0.35 -0.03 23 66
Dividend Stock List
TSLA Options Chain 365.65 Call 385.00 9/25 No 2.51 2.58 2.58 +0.52 +25.25% 7,553 6,424 0.40 0.21 8 57 None
TSLA Options Chain 365.65 Call 402.50 9/21 No 0.09 0.11 0.09 -0.04 -30.77% 160 137 0.42 0.02 8 57 None
NETX Options Chain 15.62 Call 16.00 6/18 No 0.25 0.65 0.30 -0.10 -25.00% 210 180 0.15 0.46 3 8 None
XOM Options Chain 163.47 Call 170.00 9/25 No 0.64 0.67 0.67 -0.23 -25.56% 2,532 2,171 0.28 0.18 11 66 None
SRM Options Chain 10.18 Call 7.50 1/16 No 4.20 4.70 4.30 +2.00 +86.96% 660 566 3 17 None
WFC Options Chain 86.65 Call 70.00 11/20 Yes 17.15 18.10 17.95 +2.15 +13.61% 120 103 0.35 0.94 15 74 None
UBER Options Chain 71.04 Put 105.00 1/15 Yes 33.20 35.95 35.10 -1.30 -3.58% 123 106 0.70 -0.94 11 62 None
TSLA Options Chain 365.65 Call 367.50 10/02 No 11.85 12.20 12.00 +2.30 +23.72% 692 597 0.41 0.51 8 57 None
WMT Options Chain 106.74 Put 107.00 10/02 No 1.86 2.01 2.04 +0.27 +15.26% 411 355 0.22 -0.50 9 59 None
WULF Options Chain 16.48 Call 16.50 9/25 No 0.76 0.80 0.70 +0.36 +105.89% 1,680 1,464 0.78 0.53 2 38 None
XOM Options Chain 163.47 Put 155.00 10/02 No 0.80 1.12 1.01 -0.29 -22.31% 315 275 0.29 -0.18 11 66 None
WHR Options Chain 33.18 Call 22.50 1/21 Yes 13.00 17.50 14.90 -0.30 -1.98% 355 310 0.74 0.78 15 60 None
TBBB Options Chain 50.56 Call 50.00 10/16 No 2.55 2.70 2.65 +0.20 +8.17% 687 600 0.37 0.60 3 16 None
TSLA Options Chain 365.65 Call 335.00 10/23 No 40.05 41.70 40.83 +5.83 +16.66% 231 202 0.46 0.77 8 57 None
UBER Options Chain 71.04 Call 72.50 10/16 No 2.02 2.11 2.12 -0.27 -11.30% 1,721 1,507 0.33 0.44 11 62 None
WULF Options Chain 16.48 Put 17.00 9/25 No 1.03 1.07 1.05 -0.68 -39.31% 372 327 0.80 -0.58 2 38 None
WYNN Options Chain 83.53 Put 70.00 10/16 No 0.30 0.46 0.30 +0.15 +100.00% 1,794 1,584 0.46 -0.07 12 56 None
TSLA Options Chain 365.65 Call 395.00 10/02 No 3.55 3.65 3.67 +0.67 +22.34% 1,279 1,131 0.43 0.22 8 57 None
TSLA Options Chain 365.65 Put 35.00 6/17 Yes 0.03 0.49 0.11 -0.02 -15.39% 4,190 3,722 1.01 0.00 8 57 None
WMT Options Chain 106.74 Put 105.00 9/25 No 0.64 0.69 0.66 +0.06 +10.00% 906 805 0.22 -0.30 9 59 None
XP Options Chain 20.50 Call 28.00 11/20 No 0.20 0.45 0.24 +0.09 +60.00% 300 267 0.61 0.13 13 49 None
TSLA Options Chain 365.65 Put 180.00 11/20 Yes 0.32 0.42 0.33 -0.03 -8.34% 256 228 0.77 0.00 8 57 None
TSLA Options Chain 365.65 Put 357.50 9/25 No 4.50 4.60 4.55 -4.35 -48.88% 545 486 0.39 -0.32 8 57 None
SYF Options Chain 74.88 Put 75.00 10/16 No 2.50 3.50 2.65 -0.20 -7.02% 179 160 0.31 -0.48 11 66 None
STX Options Chain 783.18 Put 680.00 9/25 No 1.10 2.80 1.80 -2.70 -60.00% 144 129 0.71 -0.04 13 60 None
WULF Options Chain 16.48 Put 13.00 10/16 No 0.26 0.28 0.27 -0.28 -50.91% 18,337 16,518 0.83 -0.13 2 38 None
VZ Options Chain 48.42 Call 47.00 9/17 Yes 4.80 5.30 4.95 -1.80 -26.67% 306 276 0.25 0.56 10 73 None
WULF Options Chain 16.48 Call 23.00 10/23 No 0.23 0.29 0.24 +0.07 +41.18% 551 497 0.84 0.14 2 38 None
SUI Options Chain 114.89 Put 115.00 12/18 Yes 4.50 6.90 5.30 +0.15 +2.92% 136 123 0.25 -0.47 8 59 None
ZS Options Chain 191.94 Call 240.00 10/16 No 1.68 2.47 2.04 +0.32 +18.61% 241 218 0.58 0.14 1 55 None
UNM Options Chain 94.82 Call 120.00 12/18 Yes 0.05 1.40 0.75 +0.15 +25.00% 120 109 0.33 0.11 8 70 None
ZETA Options Chain 30.37 Put 28.00 9/25 No 0.13 0.53 0.22 -0.01 -4.35% 147 134 0.68 -0.17 10 45 None
UPS Options Chain 100.22 Call 95.00 3/19 Yes 10.90 11.30 11.05 +0.10 +0.92% 205 187 0.31 0.63 9 53 None
TSLA Options Chain 365.65 Call 380.00 9/28 No 4.25 4.40 4.50 +0.95 +26.77% 377 344 0.37 0.30 8 57 None
XOM Options Chain 163.47 Call 195.00 11/20 Yes 0.65 1.07 0.87 -0.23 -20.91% 495 452 0.30 0.09 11 66 None
TSLA Options Chain 365.65 Call 820.00 12/17 Yes 12.90 13.30 13.10 +1.50 +12.94% 1,313 1,199 0.51 0.15 8 57 None
TSM Options Chain 429.65 Call 437.50 9/25 No 4.20 4.60 4.30 +2.35 +120.52% 173 158 0.30 0.35 23 66
Dividend Stock List
T Options Chain 25.86 Put 24.50 10/02 No 0.14 0.17 0.15 +0.02 +15.39% 1,015 929 0.25 -0.20 10 58 None
WYNN Options Chain 83.53 Put 75.00 11/20 Yes 1.77 2.26 2.01 +0.45 +28.85% 223 205 0.42 -0.22 12 56 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
VOYG Options Chain 36.69 Put 17.50 1/15 No 0.30 0.45 0.35 -0.20 -36.37% 176 162 0.88 -0.04 3 19 None
YSS Options Chain 8.81 Put 5.00 10/16 No 0.00 0.35 0.03 -0.07 -70.00% 517 476 1.22 -0.03 3 16 None
UMAC Options Chain 22.01 Call 28.00 10/23 No 1.35 1.85 1.50 +0.48 +47.06% 243 224 0.97 0.37 3 19 None
WULF Options Chain 16.48 Call 19.00 10/09 No 0.46 0.51 0.54 +0.20 +58.83% 154 142 0.80 0.28 2 38 None
TSLA Options Chain 365.65 Put 342.50 9/25 No 1.33 1.37 1.34 -2.11 -61.16% 516 477 0.40 -0.14 8 57 None
VIST Options Chain 73.00 Call 75.00 10/16 No 2.75 3.20 2.93 -0.87 -22.90% 192 178 0.45 0.45 12 55 None
UMAC Options Chain 22.01 Call 30.00 10/23 No 1.00 1.30 1.18 +0.37 +45.68% 280 260 0.97 0.29 3 19 None
TXN Options Chain 257.34 Call 270.00 10/02 No 2.63 3.70 3.44 -1.16 -25.22% 126 117 0.35 0.28 12 68 None
TSLA Options Chain 365.65 Put 350.00 9/28 No 3.10 3.25 3.15 -3.10 -49.60% 335 312 0.37 -0.23 8 57 None
TSLA Options Chain 365.65 Call 360.00 9/25 No 11.85 12.05 11.90 +2.95 +32.97% 2,575 2,412 0.38 0.64 8 57 None
WDC Options Chain 423.40 Call 550.00 12/18 Yes 21.00 23.00 22.70 +1.91 +9.19% 311 292 0.68 0.29 14 68 None
TSM Options Chain 429.65 Put 165.00 11/20 Yes 0.01 0.13 0.03 0.00 0.00% 653 614 0.79 0.00 23 66
Dividend Stock List
TSLA Options Chain 365.65 Call 380.00 10/09 No 9.35 9.50 9.50 +1.65 +21.02% 1,528 1,443 0.41 0.39 8 57 None
TSLA Options Chain 365.65 Call 405.00 9/23 No 0.25 0.27 0.26 -0.01 -3.71% 248 235 0.42 0.03 8 57 None
TSLA Options Chain 365.65 Call 425.00 10/23 No 4.60 4.80 4.84 +1.19 +32.61% 437 415 0.46 0.18 8 57 None
VLO Options Chain 412.53 Put 380.00 1/15 Yes 28.80 31.00 30.00 -2.50 -7.70% 125 119 0.52 -0.32 13 70 None
ZM Options Chain 92.22 Call 95.00 10/16 No 2.70 3.25 2.80 -0.12 -4.11% 490 467 0.39 0.42 11 59 None
GSRT Options Chain 16.25 Put 15.00 10/17 No 1.15 2.00 1.80 -1.20 -40.00% 300 286 2.11 -0.38 3 18 None
TSLA Options Chain 365.65 Put 350.00 9/25 No 2.51 2.58 2.55 -3.20 -55.66% 4,371 4,186 0.39 -0.21 8 57 None
WMT Options Chain 106.74 Call 105.00 10/30 No 4.45 5.30 4.50 -1.35 -23.08% 126 121 0.25 0.63 9 59 None
VKTX Options Chain 29.73 Call 34.00 9/25 No 0.88 1.70 1.48 -0.32 -17.78% 241 232 1.57 0.34 8 44 None
TSLA Options Chain 365.65 Call 385.00 10/23 No 13.35 13.55 13.50 +1.85 +15.88% 243 234 0.45 0.40 8 57 None
TSLA Options Chain 365.65 Put 360.00 10/02 No 9.05 9.15 9.15 -4.50 -32.97% 952 918 0.42 -0.39 8 57 None
UNH Options Chain 375.21 Call 400.00 10/30 Yes 9.00 10.25 10.00 +0.54 +5.71% 224 216 0.35 0.34 13 65 None
TSLA Options Chain 365.65 Put 280.00 9/23 No 0.03 0.09 0.07 -0.07 -50.00% 225 217 0.82 0.00 8 57 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
UBER Options Chain 71.04 Put 66.00 9/25 No 0.10 0.14 0.12 +0.02 +20.00% 151 146 0.34 -0.08 11 62 None
UMAC Options Chain 22.01 Call 28.50 10/23 No 1.25 1.75 1.31 +0.39 +42.40% 226 219 0.98 0.35 3 19 None
TEM Options Chain 80.02 Call 76.00 9/25 No 6.00 6.80 6.41 +5.27 +462.29% 165 160 0.80 0.69 3 21 None
TSLA Options Chain 365.65 Call 440.00 10/16 No 1.68 1.73 1.71 +0.28 +19.58% 1,773 1,723 0.45 0.08 8 57 None
TSLA Options Chain 365.65 Call 360.00 9/23 No 10.30 10.85 10.65 +3.25 +43.92% 462 450 0.37 0.66 8 57 None
WY Options Chain 21.74 Call 22.00 10/16 No 0.35 0.65 0.50 -0.10 -16.67% 599 584 0.24 0.46 8 48 None
TSLA Options Chain 365.65 Call 385.00 10/02 No 5.60 5.75 5.72 +0.98 +20.68% 1,132 1,106 0.42 0.30 8 57 None
TER Options Chain 341.15 Call 350.00 10/16 No 25.20 30.20 26.30 +5.95 +29.24% 176 172 0.64 0.56 17 63 None
UBER Options Chain 71.04 Put 70.00 10/09 No 1.70 1.95 1.75 -0.12 -6.42% 536 525 0.34 -0.41 11 62 None
TSM Options Chain 429.65 Call 320.00 10/16 Yes 110.60 112.65 110.51 +12.41 +12.65% 206 202 0.62 0.99 23 66
Dividend Stock List
TSLA Options Chain 365.65 Call 370.00 10/16 No 15.45 15.70 15.50 +2.70 +21.10% 3,615 3,551 0.41 0.50 8 57 None
WPM Options Chain 151.75 Call 160.00 10/16 No 4.60 5.20 4.91 +1.71 +53.44% 378 372 0.46 0.38 14 69 None
TSLA Options Chain 365.65 Call 390.00 9/23 No 0.97 1.00 0.99 +0.14 +16.48% 577 570 0.39 0.11 8 57 None
TSM Options Chain 429.65 Call 70.00 12/18 Yes 359.15 362.50 356.25 +6.86 +1.97% 256 253 2.10 1.00 23 66
Dividend Stock List
UMAC Options Chain 22.01 Call 30.50 10/23 No 0.75 1.30 1.07 +0.27 +33.75% 262 260 0.96 0.28 3 19 None
TSLA Options Chain 365.65 Call 430.00 10/23 No 4.00 4.20 4.20 +0.55 +15.07% 269 267 0.46 0.16 8 57 None
TSLA Options Chain 365.65 Call 410.00 10/30 Yes 8.55 9.10 9.15 +1.66 +22.17% 143 142 0.46 0.27 8 57 None
TMDX Options Chain 86.36 Call 45.00 1/15 Yes 41.20 43.60 41.90 +5.50 +15.11% 291 289 0.88 0.98 9 49 None
STM Options Chain 48.06 Call 60.00 1/21 Yes 8.90 9.20 9.30 +0.60 +6.90% 500 497 0.53 0.52 12 52 None