Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
AAPL Options Chain 299.24 Call 300.00 6/17 No 1.12 1.19 1.18 +0.28 +31.12% 114,205 7,045 0.24 0.42 8 61 None
NVDA Options Chain 212.45 Call 210.00 6/18 No 1.26 1.29 1.28 -3.12 -70.91% 71,121 108,480 0.38 0.34 13 58 None
NU Options Chain 12.43 Call 13.00 7/17 No 0.42 0.45 0.44 +0.06 +15.79% 70,114 115,634 0.36 0.45 14 55 None
SPCX Options Chain 201.80 Call 220.00 6/18 No 4.10 4.30 4.20 % 64,893 0 1.77 0.28 3 25 None
SPCX Options Chain 201.80 Call 210.00 6/18 No 6.80 7.00 6.75 % 63,425 0 1.70 0.41 3 25 None
SPCX Options Chain 201.80 Put 200.00 6/18 No 9.00 9.20 9.10 % 55,473 0 1.70 -0.44 3 25 None
SPCX Options Chain 201.80 Call 250.00 6/18 No 1.05 1.10 1.07 % 54,140 0 1.99 0.07 3 25 None
AAPL Options Chain 299.24 Call 302.50 6/17 No 0.40 0.43 0.41 -0.05 -10.87% 52,233 4,281 0.23 0.18 8 61 None
AAPL Options Chain 299.24 Call 297.50 6/17 No 2.51 2.72 2.60 +0.85 +48.58% 51,539 4,242 0.25 0.68 8 61 None
AAPL Options Chain 299.24 Call 300.00 6/18 No 1.87 2.06 1.93 +0.60 +45.12% 50,218 34,466 0.25 0.46 8 61 None
VFC Options Chain 17.70 Put 15.00 9/18 No 0.66 0.79 0.71 -0.29 -29.00% 50,080 61,092 0.55 -0.23 12 43 None
VFC Options Chain 17.70 Put 10.00 9/18 No 0.00 0.15 0.11 -0.15 -57.70% 50,000 52,308 0.78 -0.03 12 43 None
AAPL Options Chain 299.24 Put 295.00 6/17 No 0.30 0.33 0.30 -1.20 -80.00% 47,549 2,508 0.26 -0.17 8 61 None
SPCX Options Chain 201.80 Call 215.00 6/18 No 5.20 5.50 5.25 % 46,199 0 1.74 0.34 3 25 None
SNAP Options Chain 5.16 Call 6.00 6/18 No 0.01 0.02 0.02 -0.07 -77.78% 45,134 69,162 1.38 0.02 8 31 None
SOFI Options Chain 17.71 Call 18.00 6/18 No 0.25 0.26 0.25 +0.12 +92.31% 44,391 46,079 0.72 0.39 10 46 None
AMZN Options Chain 248.23 Call 250.00 6/17 No 0.51 0.54 0.53 -0.60 -53.10% 43,733 3,574 0.36 0.20 9 60 None
SPCX Options Chain 201.80 Call 300.00 6/18 No 0.20 0.25 0.25 % 41,146 0 2.53 0.00 3 25 None
SPCX Options Chain 201.80 Put 180.00 6/18 No 2.25 2.35 2.35 % 38,866 0 1.70 -0.16 3 25 None
SPCX Options Chain 201.80 Call 235.00 7/17 No 14.90 15.30 15.01 % 38,677 0 1.13 0.38 3 25 None
AAPL Options Chain 299.24 Call 305.00 6/17 No 0.13 0.14 0.13 -0.09 -40.91% 38,450 5,466 0.25 0.06 8 61 None
CRWV Options Chain 117.03 Call 120.00 6/18 No 2.40 2.50 2.47 +1.93 +357.41% 38,245 55,586 1.08 0.39 3 22 None
AAPL Options Chain 299.24 Put 297.50 6/17 No 0.75 0.80 0.77 -2.08 -72.99% 37,592 983 0.24 -0.32 8 61 None
OPEN Options Chain 4.61 Call 5.00 6/18 No 0.07 0.08 0.08 +0.03 +60.00% 36,213 26,083 1.18 0.29 5 31 None
AMC Options Chain 2.49 Call 2.50 6/18 No 0.09 0.10 0.10 +0.04 +66.67% 35,976 88,777 1.52 0.47 8 26 None
SPCX Options Chain 201.80 Put 190.00 6/18 No 4.80 4.90 4.90 % 35,165 0 1.70 -0.29 3 25 None
AMZN Options Chain 248.23 Call 247.50 6/17 No 1.20 1.24 1.23 -0.72 -36.93% 35,104 2,533 0.35 0.38 9 60 None
INTC Options Chain 127.86 Call 130.00 6/18 No 0.45 0.47 0.47 -3.18 -87.13% 34,503 26,905 1.08 0.10 5 55 None
SPCX Options Chain 201.80 Call 200.00 6/18 No 10.80 11.10 11.07 % 33,517 0 1.67 0.56 3 25 None
MMM Options Chain 158.23 Call 170.00 6/18 No 0.07 0.08 0.07 -0.03 -30.00% 33,131 909 0.38 0.02 7 59 None
SPCX Options Chain 201.80 Call 230.00 6/18 No 2.60 2.65 2.65 % 33,004 0 1.83 0.19 3 25 None
SPCX Options Chain 201.80 Call 380.00 6/18 No 0.00 0.05 0.05 % 32,830 0 0.00 0.00 3 25 None
DOMO Options Chain 3.26 Call 2.50 7/17 No 0.30 0.35 0.35 -0.65 -65.00% 32,758 327 2.00 0.48 8 23 None
NVDA Options Chain 212.45 Call 215.00 6/18 No 0.32 0.33 0.33 -1.56 -82.54% 32,201 76,697 0.39 0.10 13 58 None
CSX Options Chain 47.84 Call 48.00 6/18 No 0.00 0.30 0.20 -0.15 -42.86% 31,387 598 0.48 0.21 9 60 None
SPCX Options Chain 201.80 Put 210.00 6/18 No 14.00 15.10 15.00 % 31,161 0 1.73 -0.59 3 25 None
NFLX Options Chain 81.67 Call 80.00 6/18 No 0.41 0.42 0.42 -1.66 -79.81% 30,562 6,299 0.31 0.36 6 56 None
AMZN Options Chain 248.23 Call 250.00 6/18 No 1.20 1.23 1.21 -0.44 -26.67% 30,503 31,643 0.37 0.29 9 60 None
CSX Options Chain 47.84 Call 49.00 6/18 No 0.00 0.10 0.05 -0.05 -50.00% 30,233 212 0.47 0.07 9 60 None
TSLA Options Chain 404.66 Call 400.00 6/18 No 8.75 8.95 8.80 -5.75 -39.52% 29,706 19,088 0.51 0.63 10 58 None
SPCX Options Chain 201.80 Call 205.00 6/18 No 8.60 8.80 8.60 % 29,540 0 1.69 0.48 3 25 None
SPCX Options Chain 201.80 Put 170.00 6/18 No 0.95 1.00 0.97 % 29,529 0 1.73 -0.08 3 25 None
NOK Options Chain 14.82 Call 14.00 6/18 No 0.35 0.38 0.36 -0.58 -61.71% 29,497 75,419 0.89 0.49 11 42 None
DOMO Options Chain 3.26 Call 3.00 8/21 No 0.35 0.40 0.40 -0.41 -50.62% 29,427 1,315 1.83 0.46 8 23 None
HOOD Options Chain 98.12 Call 100.00 6/18 No 1.04 1.05 1.05 -0.87 -45.32% 29,308 23,563 0.80 0.30 11 55 None
PFE Options Chain 26.05 Put 24.00 7/31 No 0.12 0.26 0.18 +0.03 +20.00% 29,256 3 0.23 -0.13 8 64 None
SOFI Options Chain 17.71 Call 17.50 6/18 No 0.48 0.50 0.48 +0.23 +92.00% 27,757 20,719 0.72 0.60 10 46 None
SPCX Options Chain 201.80 Put 205.00 9/18 No 43.20 43.80 43.65 % 27,533 0 1.04 -0.41 3 25 None
SPCX Options Chain 201.80 Call 225.00 9/18 No 33.20 34.00 33.20 % 27,459 0 1.04 0.52 3 25 None
TSLA Options Chain 404.66 Put 400.00 6/18 No 3.80 3.90 3.85 +0.77 +25.00% 26,669 16,346 0.50 -0.37 10 58 None
IREN Options Chain 60.85 Put 40.00 7/02 No 0.38 0.44 0.41 -0.03 -6.82% 25,866 20,493 1.28 -0.06 8 43 None
SPCX Options Chain 201.80 Call 225.00 6/18 No 3.20 3.40 3.38 % 25,633 0 1.79 0.23 3 25 None
CRWV Options Chain 117.03 Call 130.00 6/18 No 0.47 0.52 0.50 +0.38 +316.67% 25,146 48,616 1.13 0.11 3 22 None
SOFI Options Chain 17.71 Put 17.00 6/18 No 0.12 0.13 0.12 -0.24 -66.67% 25,130 27,913 0.74 -0.23 10 46 None
BTDR Options Chain 18.25 Call 26.00 6/18 No 0.00 0.10 0.08 -0.02 -20.00% 24,950 32,905 2.92 0.01 5 28 None
MSFT Options Chain 399.76 Call 500.00 8/21 Yes 2.98 3.10 3.10 -0.50 -13.89% 24,783 76,230 0.40 0.11 15 72 None
RKLB Options Chain 104.63 Call 115.00 6/18 No 0.73 0.84 0.80 -1.89 -70.26% 24,524 9,177 1.26 0.17 7 45 None
SPCX Options Chain 201.80 Put 175.00 6/18 No 1.50 1.55 1.50 % 24,248 0 1.72 -0.12 3 25 None
NVDA Options Chain 212.45 Put 210.00 6/18 No 3.75 3.85 3.78 +1.98 +110.00% 24,206 26,894 0.37 -0.66 13 58 None
NVDA Options Chain 212.45 Put 200.00 6/18 No 0.41 0.44 0.43 +0.16 +59.26% 24,051 66,447 0.44 -0.12 13 58 None
INTC Options Chain 127.86 Call 120.00 6/18 No 2.35 2.45 2.42 -6.98 -74.26% 23,620 15,676 1.05 0.40 5 55 None
MU Options Chain 1,087.99 Call 1,100.00 6/18 No 8.60 9.05 8.91 -31.09 -77.73% 23,192 8,738 1.10 0.22 16 68 None
NVDA Options Chain 212.45 Put 205.00 6/18 No 1.31 1.36 1.32 +0.67 +103.08% 22,960 20,184 0.39 -0.33 13 58 None
LRCX Options Chain 388.92 Put 340.00 9/18 Yes 37.55 39.95 38.26 +5.18 +15.66% 22,858 156 0.76 -0.33 12 60 None
INTC Options Chain 127.86 Call 140.00 6/26 No 1.20 1.25 1.23 -2.51 -67.12% 22,694 19,443 0.93 0.15 5 55 None
LRCX Options Chain 388.92 Put 290.00 8/21 Yes 11.25 13.55 12.82 +1.76 +15.92% 22,669 23,027 0.75 -0.17 12 60 None
PSKY Options Chain 10.30 Call 10.50 7/31 No 0.73 0.78 0.75 -0.10 -11.77% 22,649 7 0.55 0.52 3 17 None
MRVL Options Chain 308.88 Call 320.00 6/18 No 1.46 1.60 1.46 -8.19 -84.87% 22,459 9,851 1.43 0.12 10 60 None
TSLA Options Chain 404.66 Call 410.00 6/18 No 3.85 3.95 3.90 -4.35 -52.73% 22,331 12,759 0.51 0.37 10 58 None
INTC Options Chain 127.86 Call 135.00 6/18 No 0.19 0.22 0.22 -1.81 -89.17% 22,233 10,663 1.14 0.05 5 55 None
NFLX Options Chain 81.67 Call 79.00 6/18 No 0.77 0.78 0.78 -2.14 -73.29% 22,074 814 0.28 0.55 6 56 None
NOK Options Chain 14.82 Call 15.00 6/18 No 0.08 0.10 0.08 -0.33 -80.49% 21,791 107,088 0.97 0.17 11 42 None
NFLX Options Chain 81.67 Put 78.00 6/18 No 0.53 0.55 0.53 +0.42 +381.82% 21,589 11,620 0.44 -0.28 6 56 None
NVDA Options Chain 212.45 Put 207.50 6/18 No 2.32 2.35 2.35 +1.27 +117.60% 21,496 9,251 0.38 -0.49 13 58 None
PYPL Options Chain 43.65 Call 50.00 7/17 No 0.25 0.27 0.26 +0.10 +62.50% 21,315 11,990 0.37 0.13 14 59 None
TSLA Options Chain 404.66 Put 405.00 6/18 No 5.90 6.05 6.07 +1.42 +30.54% 20,998 4,589 0.49 -0.50 10 58 None
NVDA Options Chain 212.45 Call 212.00 6/18 No 0.73 0.75 0.75 -2.50 -76.93% 20,949 7,983 0.37 0.22 13 58 None
SOFI Options Chain 17.71 Put 17.50 6/18 No 0.27 0.28 0.28 -0.34 -54.84% 20,685 3,091 0.70 -0.40 10 46 None
NFLX Options Chain 81.67 Call 82.00 6/18 No 0.11 0.12 0.12 -0.76 -86.37% 20,628 11,801 0.37 0.13 6 56 None
TTD Options Chain 18.96 Put 16.50 6/26 No 0.08 0.09 0.07 -0.02 -22.23% 20,413 221 0.65 -0.08 10 41 None
SPCX Options Chain 201.80 Put 215.00 6/18 No 18.20 18.60 18.50 % 20,401 0 1.76 -0.66 3 25 None
SOFI Options Chain 17.71 Call 18.00 6/26 No 0.55 0.57 0.56 +0.23 +69.70% 20,347 12,538 0.58 0.46 10 46 None
AAPL Options Chain 299.24 Call 297.50 6/18 No 3.20 3.50 3.30 +1.01 +44.11% 19,689 7,746 0.26 0.64 8 61 None
RKLB Options Chain 104.63 Call 120.00 6/18 No 0.36 0.39 0.37 -1.16 -75.82% 19,670 14,415 1.29 0.08 7 45 None
SPCX Options Chain 201.80 Call 300.00 7/17 No 5.70 5.80 5.80 % 19,622 0 1.21 0.17 3 25 None
NVDA Options Chain 212.45 Call 220.00 6/18 No 0.11 0.12 0.11 -0.54 -83.08% 19,420 66,817 0.45 0.02 13 58 None
INTC Options Chain 127.86 Put 115.00 6/18 No 2.70 2.79 2.70 +1.92 +246.16% 19,409 15,396 1.08 -0.39 5 55 None
AMC Options Chain 2.49 Call 2.00 6/18 No 0.48 0.49 0.50 +0.21 +72.42% 19,264 76,255 0.30 1.00 8 26 None
SPCX Options Chain 201.80 Call 220.00 7/17 No 19.00 19.60 19.30 % 19,258 0 1.12 0.46 3 25 None
NVDA Options Chain 212.45 Call 212.50 6/18 No 0.64 0.66 0.65 -2.35 -78.34% 19,199 20,614 0.38 0.20 13 58 None
NOK Options Chain 14.82 Call 14.50 6/18 No 0.17 0.18 0.17 -0.51 -75.00% 19,105 6,832 0.92 0.30 11 42 None
SPCX Options Chain 201.80 Put 205.00 6/18 No 11.60 11.90 11.76 % 19,040 0 1.70 -0.52 3 25 None
SPCX Options Chain 201.80 Put 195.00 6/18 No 6.70 6.80 6.75 % 18,925 0 1.68 -0.36 3 25 None
AMZN Options Chain 248.23 Put 245.00 6/17 No 1.27 1.31 1.29 -0.73 -36.14% 18,923 1,198 0.35 -0.40 9 60 None
SPCX Options Chain 201.80 Call 250.00 7/17 No 11.60 11.90 11.88 % 18,750 0 1.14 0.32 3 25 None
PURR Options Chain 10.04 Call 11.00 6/18 No 0.20 0.30 0.23 +0.12 +109.10% 18,720 13,231 1.81 0.31 3 17 None
SPCX Options Chain 201.80 Call 240.00 6/18 No 1.60 1.70 1.65 % 18,478 0 1.91 0.12 3 25 None
SOFI Options Chain 17.71 Call 18.50 6/18 No 0.12 0.13 0.12 +0.04 +50.00% 18,260 24,691 0.75 0.24 10 46 None
SPCX Options Chain 201.80 Put 200.00 9/18 No 40.40 41.00 40.71 % 18,196 0 1.04 -0.39 3 25 None
SNAP Options Chain 5.16 Call 6.00 6/26 No 0.05 0.06 0.05 -0.11 -68.75% 18,080 8,074 0.85 0.13 8 31 None
SPCX Options Chain 201.80 Put 185.00 6/18 No 3.40 3.50 3.40 % 18,076 0 1.71 -0.22 3 25 None
AAPL Options Chain 299.24 Put 300.00 6/17 No 1.76 1.88 1.80 -3.05 -62.89% 17,874 2,034 0.23 -0.58 8 61 None
SPCX Options Chain 201.80 Put 165.00 6/18 No 0.60 0.65 0.60 % 17,809 0 1.77 -0.05 3 25 None
AAPL Options Chain 299.24 Put 290.00 6/17 No 0.07 0.08 0.08 -0.32 -80.00% 17,768 2,411 0.33 -0.04 8 61 None
NBIS Options Chain 265.10 Put 200.00 7/02 No 4.70 4.80 4.90 -0.35 -6.67% 17,524 460 1.29 -0.12 3 22 None
AAPL Options Chain 299.24 Put 292.50 6/17 No 0.13 0.15 0.13 -0.62 -82.67% 17,510 2,254 0.29 -0.09 8 61 None
TSLA Options Chain 404.66 Call 420.00 6/18 No 1.48 1.52 1.50 -2.65 -63.86% 17,340 22,738 0.53 0.17 10 58 None
BAC Options Chain 56.84 Call 57.00 6/18 No 0.38 0.40 0.38 +0.19 +100.00% 17,335 16,949 0.27 0.44 14 74 None
AMC Options Chain 2.49 Call 3.00 7/17 No 0.19 0.20 0.19 +0.06 +46.16% 17,313 20,369 1.28 0.37 8 26 None
AMZN Options Chain 248.23 Call 252.50 6/17 No 0.20 0.21 0.21 -0.43 -67.19% 17,231 6,048 0.37 0.10 9 60 None
MSTR Options Chain 131.14 Call 130.00 6/18 No 0.78 0.84 0.81 -3.82 -82.51% 16,934 28,852 0.84 0.20 4 55 None
NFLX Options Chain 81.67 Call 81.00 6/18 No 0.21 0.22 0.21 -1.19 -85.00% 16,891 4,889 0.34 0.22 6 56 None
SPCX Options Chain 201.80 Call 260.00 6/18 No 0.70 0.75 0.75 % 16,749 0 2.09 0.04 3 25 None
NFLX Options Chain 81.67 Put 65.00 7/31 Yes 0.45 0.58 0.52 +0.17 +48.58% 16,707 87 0.45 -0.08 6 56 None
SPCX Options Chain 201.80 Put 150.00 7/17 No 5.20 5.40 5.30 % 16,696 0 1.11 -0.14 3 25 None
IREN Options Chain 60.85 Put 45.00 6/18 No 0.04 0.05 0.05 -0.01 -16.67% 16,647 16,903 1.77 -0.01 8 43 None
NFLX Options Chain 81.67 Put 79.00 6/18 No 0.97 1.01 1.00 +0.79 +376.19% 16,399 11,524 0.47 -0.45 6 56 None
SNAP Options Chain 5.16 Call 5.50 6/18 No 0.04 0.05 0.05 -0.26 -83.88% 16,290 11,789 1.07 0.18 8 31 None
IREN Options Chain 60.85 Put 45.00 6/26 No 0.46 0.49 0.48 +0.01 +2.13% 16,135 8,835 1.26 -0.07 8 43 None
AMC Options Chain 2.49 Call 3.00 6/18 No 0.02 0.03 0.02 0.00 0.00% 16,106 50,354 2.18 0.06 8 26 None
KHC Options Chain 23.99 Call 25.00 6/18 No 0.00 0.01 0.01 -0.03 -75.00% 16,079 36,158 0.42 0.01 8 58 None
PLTR Options Chain 133.25 Call 135.00 6/18 No 1.36 1.40 1.38 -1.13 -45.02% 16,066 13,519 0.54 0.37 12 52 None
KHC Options Chain 23.99 Call 24.00 6/26 No 0.16 0.35 0.35 -0.16 -31.38% 15,896 1,065 0.22 0.43 8 58 None
KHC Options Chain 23.99 Call 24.50 6/18 No 0.02 0.06 0.04 -0.07 -63.64% 15,890 17,480 0.39 0.07 8 58 None
KHC Options Chain 23.99 Call 24.50 6/26 No 0.07 0.21 0.15 -0.10 -40.00% 15,822 752 0.28 0.27 8 58 None
SPCX Options Chain 201.80 Call 380.00 7/17 No 2.20 2.45 2.35 % 15,666 0 1.33 0.07 3 25 None
AAPL Options Chain 299.24 Put 295.00 6/18 No 0.71 0.76 0.72 -1.35 -65.22% 15,650 6,124 0.26 -0.22 8 61 None
MSTR Options Chain 131.14 Call 139.00 6/18 No 0.16 0.20 0.21 -1.19 -85.00% 15,566 17,436 0.97 0.03 4 55 None
TSLA Options Chain 404.66 Put 380.00 6/18 No 0.52 0.54 0.55 -0.10 -15.39% 15,460 14,364 0.57 -0.09 10 58 None
TSLA Options Chain 404.66 Call 395.00 6/18 No 12.25 12.50 12.15 -5.85 -32.50% 15,384 8,310 0.53 0.74 10 58 None
KEEL Options Chain 5.66 Call 7.00 6/26 No 0.15 0.16 0.16 +0.04 +33.34% 15,277 1,207 1.17 0.24 4 34 None
NVDA Options Chain 212.45 Call 220.00 6/26 No 1.02 1.05 1.03 -1.47 -58.80% 15,176 20,905 0.35 0.16 13 58 None
NOK Options Chain 14.82 Call 15.00 7/17 No 0.88 0.90 0.88 -0.43 -32.83% 15,104 82,619 0.78 0.43 11 42 None
IREN Options Chain 60.85 Call 65.00 6/18 No 0.38 0.41 0.38 -0.74 -66.08% 15,040 14,589 1.18 0.16 8 43 None
MRVL Options Chain 308.88 Call 300.00 6/18 No 4.20 4.40 4.35 -15.15 -77.70% 15,005 14,896 1.38 0.27 10 60 None
MSTR Options Chain 131.14 Call 132.00 6/18 No 0.53 0.59 0.56 -3.02 -84.36% 14,913 12,590 0.86 0.14 4 55 None
SOFI Options Chain 17.71 Call 17.00 6/18 No 0.81 0.86 0.86 +0.39 +82.98% 14,704 34,783 0.75 0.77 10 46 None
AAPL Options Chain 299.24 Call 305.00 6/18 No 0.47 0.49 0.48 +0.06 +14.29% 14,620 19,922 0.25 0.16 8 61 None
AAPL Options Chain 299.24 Call 302.50 6/18 No 0.96 1.04 1.00 +0.25 +33.34% 14,612 6,896 0.25 0.29 8 61 None
NFLX Options Chain 81.67 Call 83.00 6/18 No 0.06 0.07 0.07 -0.45 -86.54% 14,595 10,322 0.40 0.08 6 56 None
SOFI Options Chain 17.71 Call 19.00 6/18 No 0.06 0.07 0.07 +0.03 +75.00% 14,499 20,141 0.81 0.14 10 46 None
RXT Options Chain 6.21 Call 7.00 6/18 No 0.15 0.20 0.17 +0.08 +88.89% 14,476 1,862 2.40 0.26 8 28 None
NFLX Options Chain 81.67 Put 80.00 6/18 No 1.58 1.65 1.61 +1.22 +312.83% 14,469 15,877 0.52 -0.64 6 56 None
POET Options Chain 12.64 Call 15.50 7/24 No 1.27 1.70 1.55 -0.48 -23.65% 14,462 8,103 1.39 0.44 6 32 None
QUBT Options Chain 10.12 Put 10.00 8/21 No 1.66 1.80 1.76 +0.40 +29.42% 14,422 1,118 1.12 -0.38 9 36 None
SPCX Options Chain 201.80 Put 160.00 6/18 No 0.35 0.40 0.39 % 14,409 0 1.78 -0.03 3 25 None
NVDA Options Chain 212.45 Call 250.00 7/17 No 0.61 0.63 0.61 -0.45 -42.46% 14,394 91,354 0.39 0.07 13 58 None
SPCX Options Chain 201.80 Call 275.00 6/18 No 0.40 0.45 0.45 % 14,393 0 2.27 0.02 3 25 None
AAPL Options Chain 299.24 Call 290.00 6/18 No 9.40 9.85 9.65 +2.60 +36.88% 14,366 21,313 0.27 0.94 8 61 None
TSLA Options Chain 404.66 Call 415.00 6/18 No 2.44 2.49 2.41 -3.39 -58.45% 14,097 15,338 0.52 0.26 10 58 None
NIO Options Chain 5.20 Call 5.00 6/18 No 0.09 0.10 0.09 -0.16 -64.00% 14,074 86,176 0.60 0.53 9 -9 None
SPCX Options Chain 201.80 Put 220.00 6/18 No 22.10 22.50 22.33 % 14,058 0 1.79 -0.72 3 25 None
CRWV Options Chain 117.03 Call 115.00 6/18 No 4.70 4.95 4.83 +3.63 +302.50% 13,926 13,432 1.09 0.60 3 22 None
WBD Options Chain 26.60 Put 25.00 10/16 No 1.10 1.71 1.71 +0.26 +17.94% 13,910 135,449 0.38 -0.32 3 19 None
OPEN Options Chain 4.61 Call 5.00 6/26 No 0.18 0.19 0.19 +0.05 +35.72% 13,865 13,626 0.88 0.40 5 31 None
INTC Options Chain 127.86 Call 125.00 6/18 No 1.04 1.09 1.07 -5.05 -82.52% 13,836 8,881 1.05 0.21 5 55 None
SOFI Options Chain 17.71 Call 20.00 6/18 No 0.01 0.02 0.02 +0.01 +100.00% 13,754 71,286 0.87 0.04 10 46 None
NFLX Options Chain 81.67 Call 90.00 7/17 Yes 0.99 1.00 0.99 -0.39 -28.27% 13,633 50,878 0.45 0.19 6 56 None
TSLA Options Chain 404.66 Call 405.00 6/18 No 5.95 6.05 6.00 -5.00 -45.46% 13,624 4,110 0.51 0.50 10 58 None
ONDS Options Chain 9.52 Call 10.00 6/18 No 0.06 0.07 0.06 -0.11 -64.71% 13,550 61,828 1.10 0.17 9 38 None
SOFI Options Chain 17.71 Call 20.00 7/17 No 0.44 0.46 0.45 +0.13 +40.63% 13,433 31,361 0.57 0.26 10 46 None
XPEV Options Chain 13.84 Call 15.00 9/18 No 1.10 1.16 1.12 -0.53 -32.13% 13,245 15,145 0.56 0.44 11 41 None
SPCX Options Chain 201.80 Put 135.00 7/17 No 2.75 2.90 2.80 % 13,216 0 1.13 -0.08 3 25 None
SPCX Options Chain 201.80 Put 170.00 7/17 No 10.60 11.00 10.80 % 13,158 0 1.10 -0.24 3 25 None
MU Options Chain 1,087.99 Put 1,000.00 6/18 No 24.10 25.00 24.56 +10.70 +77.21% 13,120 6,312 1.16 -0.35 16 68 None
OPEN Options Chain 4.61 Call 5.50 6/18 No 0.01 0.02 0.02 +0.01 +100.00% 13,056 14,726 1.49 0.05 5 31 None
MSFT Options Chain 399.76 Call 405.00 6/18 No 0.87 1.01 0.89 -2.21 -71.29% 13,021 5,752 0.36 0.17 15 72 None
RIOT Options Chain 27.42 Call 30.00 6/18 No 0.08 0.10 0.10 -0.10 -50.00% 12,975 15,034 0.93 0.10 5 44 None
PLTR Options Chain 133.25 Call 134.00 6/18 No 1.76 1.80 1.79 -1.21 -40.34% 12,962 8,756 0.54 0.45 12 52 None
CRWV Options Chain 117.03 Put 105.00 6/18 No 0.44 0.49 0.45 -2.64 -85.44% 12,918 5,563 1.15 -0.09 3 22 None
SPCX Options Chain 201.80 Put 200.00 7/17 No 24.50 24.90 24.54 % 12,815 0 1.11 -0.42 3 25 None
MU Options Chain 1,087.99 Call 1,200.00 6/18 No 1.62 1.70 1.70 -9.95 -85.41% 12,715 14,135 1.24 0.04 16 68 None
TSLA Options Chain 404.66 Put 410.00 6/18 No 8.85 9.05 9.35 +2.59 +38.32% 12,707 7,497 0.49 -0.63 10 58 None
AAPL Options Chain 299.24 Put 297.50 6/18 No 1.34 1.45 1.45 -1.88 -56.46% 12,596 3,141 0.26 -0.36 8 61 None
NOK Options Chain 14.82 Call 20.00 1/15 Yes 1.88 1.93 1.92 -0.43 -18.30% 12,554 117,632 0.82 0.40 11 42 None
SNAP Options Chain 5.16 Put 5.50 6/18 No 0.38 0.40 0.40 +0.31 +344.45% 12,434 4,516 0.94 -0.82 8 31 None
MU Options Chain 1,087.99 Put 1,050.00 6/18 No 49.00 51.50 50.70 +23.40 +85.72% 12,415 2,338 1.10 -0.58 16 68 None
MRNA Options Chain 52.13 Call 60.00 6/18 No 0.33 0.35 0.36 +0.30 +500.00% 12,410 6,671 1.03 0.18 9 43 None
SPCX Options Chain 201.80 Call 210.00 7/17 No 22.60 23.00 22.80 % 12,379 0 1.11 0.52 3 25 None
ON Options Chain 125.90 Call 145.00 7/17 No 2.53 2.85 2.65 -2.35 -47.00% 12,294 11,884 0.73 0.21 7 59 None
GEO Options Chain 28.54 Call 32.00 7/17 No 0.50 0.65 0.55 -0.05 -8.34% 12,285 2,566 0.49 0.26 9 43 None
MRVL Options Chain 308.88 Put 200.00 6/18 No 0.07 0.18 0.13 -0.04 -23.53% 12,264 5,359 1.95 0.00 10 60 None
HPE Options Chain 49.02 Call 55.00 6/18 No 0.23 0.30 0.23 -0.08 -25.81% 12,227 6,069 1.36 0.08 10 53 None
TSLA Options Chain 404.66 Put 390.00 6/22 No 2.46 2.53 2.57 +0.37 +16.82% 12,175 628 0.38 -0.22 10 58 None
SPCX Options Chain 201.80 Call 235.00 6/18 No 2.05 2.10 2.05 % 12,152 0 1.87 0.15 3 25 None
GOOGL Options Chain 369.35 Call 380.00 6/18 No 1.33 1.56 1.50 +0.14 +10.30% 12,129 11,899 0.35 0.26 10 64 None
META Options Chain 593.48 Call 610.00 6/18 No 3.40 3.60 3.50 +0.45 +14.76% 12,054 7,824 0.42 0.30 15 73 None
AMC Options Chain 2.49 Call 2.50 7/17 No 0.31 0.33 0.32 +0.08 +33.34% 11,897 28,110 1.12 0.55 8 26 None
TSLA Options Chain 404.66 Call 425.00 6/18 No 0.86 0.89 0.86 -1.99 -69.83% 11,897 12,095 0.53 0.12 10 58 None
ORCL Options Chain 192.64 Call 200.00 6/18 No 0.49 0.53 0.49 -1.35 -73.37% 11,873 34,323 0.65 0.11 7 61 None
HBAN Options Chain 17.25 Call 17.00 6/18 No 0.25 0.40 0.32 +0.01 +3.23% 11,847 11,655 0.48 1.00 8 57 None
PLTR Options Chain 133.25 Put 130.00 6/18 No 0.86 0.89 0.88 -0.02 -2.23% 11,815 20,350 0.55 -0.26 12 52 None
NVDA Options Chain 212.45 Call 250.00 9/18 Yes 5.30 5.45 5.35 -1.42 -20.98% 11,785 45,758 0.41 0.23 13 58 None
NVDA Options Chain 212.45 Call 225.00 6/26 No 0.53 0.56 0.54 -0.84 -60.87% 11,741 22,260 0.36 0.10 13 58 None
META Options Chain 593.48 Call 620.00 6/18 No 1.35 1.55 1.50 +0.03 +2.05% 11,666 6,905 0.42 0.16 15 73 None
F Options Chain 14.77 Put 14.50 6/18 No 0.23 0.24 0.24 +0.11 +84.62% 11,654 4,933 0.48 -0.53 8 46 None
TSLA Options Chain 404.66 Call 410.00 6/26 No 9.00 9.15 8.97 -4.18 -31.79% 11,583 3,523 0.42 0.44 10 58 None
CRM Options Chain 161.71 Put 230.00 6/18 No 67.50 69.65 68.65 +3.80 +5.86% 11,548 4,972 3.19 -1.00 15 71 None
HOOD Options Chain 98.12 Call 105.00 6/18 No 0.29 0.31 0.30 -0.38 -55.89% 11,538 9,860 0.86 0.10 11 55 None
SPCX Options Chain 201.80 Call 325.00 7/17 No 3.90 4.30 4.30 % 11,509 0 1.25 0.13 3 25 None
NVDA Options Chain 212.45 Call 200.00 6/18 No 7.85 8.00 7.97 -5.03 -38.70% 11,482 100,605 0.43 0.88 13 58 None
RBLX Options Chain 49.34 Call 50.00 6/18 No 0.86 0.96 0.96 +0.80 +500.00% 11,396 8,394 0.80 0.44 3 45 None
TSLA Options Chain 404.66 Call 450.00 6/18 No 0.07 0.08 0.07 -0.32 -82.06% 11,349 41,501 0.62 0.01 10 58 None
TSLA Options Chain 404.66 Call 407.50 6/18 No 4.80 4.90 4.80 -4.55 -48.67% 11,315 1,877 0.51 0.43 10 58 None
MRVL Options Chain 308.88 Call 300.00 6/26 No 12.45 13.00 12.45 -15.50 -55.46% 11,284 8,286 1.11 0.39 10 60 None
SMCI Options Chain 30.93 Call 31.00 6/18 No 0.26 0.28 0.28 -0.76 -73.08% 11,205 10,996 0.98 0.23 10 46 None
NOK Options Chain 14.82 Call 16.50 6/18 No 0.01 0.02 0.01 -0.06 -85.72% 11,135 10,518 1.18 0.02 11 42 None
INTC Options Chain 127.86 Put 112.00 6/18 No 1.68 1.77 1.63 +1.13 +226.00% 11,112 8,117 1.10 -0.27 5 55 None
NVDA Options Chain 212.45 Call 210.00 6/26 No 3.60 3.70 3.65 -3.10 -45.93% 11,109 6,619 0.34 0.44 13 58 None
NVDA Options Chain 212.45 Call 207.50 6/18 No 2.32 2.37 2.34 -3.86 -62.26% 11,090 42,080 0.38 0.51 13 58 None
GOOGL Options Chain 369.35 Call 400.00 7/17 No 4.60 4.80 4.70 +0.51 +12.18% 11,090 23,405 0.31 0.25 10 64 None
NOK Options Chain 14.82 Call 18.00 9/18 Yes 1.16 1.21 1.18 -0.35 -22.88% 10,959 31,483 0.84 0.36 11 42 None
PLTR Options Chain 133.25 Call 140.00 6/18 No 0.32 0.33 0.32 -0.59 -64.84% 10,950 28,407 0.56 0.13 12 52 None
PBR Options Chain 17.34 Call 20.00 8/21 Yes 0.21 0.22 0.22 -0.03 -12.00% 10,939 25,811 0.35 0.17 11 51 None
HIMS Options Chain 30.17 Call 32.00 6/18 No 0.70 0.74 0.73 +0.26 +55.32% 10,911 5,381 1.02 0.42 5 40 None
SNAP Options Chain 5.16 Put 5.00 6/18 No 0.07 0.08 0.08 +0.07 +700.00% 10,897 27,621 0.88 -0.34 8 31 None
TSLA Options Chain 404.66 Call 450.00 7/17 No 6.65 6.75 6.70 -2.35 -25.97% 10,877 19,872 0.45 0.23 10 58 None
GOOG Options Chain 367.11 Call 370.00 6/18 No 4.20 4.60 4.45 +1.10 +32.84% 10,821 7,016 0.33 0.57 12 70 None
AAPL Options Chain 299.24 Call 307.50 6/17 No 0.03 0.05 0.04 -0.06 -60.00% 10,776 1,063 0.27 0.02 8 61 None
MSFT Options Chain 399.76 Call 400.00 6/18 No 1.78 1.91 1.80 -3.70 -67.28% 10,749 14,586 0.35 0.30 15 72 None
NFLX Options Chain 81.67 Call 78.00 6/18 No 1.31 1.35 1.34 -2.41 -64.27% 10,722 840 0.24 0.72 6 56 None
SMCI Options Chain 30.93 Call 32.00 7/24 No 2.07 2.16 2.14 -0.81 -27.46% 10,709 36 0.81 0.44 10 46 None
SPCX Options Chain 201.80 Put 150.00 6/18 No 0.15 0.20 0.20 % 10,708 0 1.91 -0.01 3 25 None
SPCX Options Chain 201.80 Call 220.00 9/18 No 34.60 35.70 35.70 % 10,547 0 1.04 0.53 3 25 None
INTC Options Chain 127.86 Put 108.00 6/26 No 2.93 3.15 2.96 +1.53 +107.00% 10,502 608 0.90 -0.27 5 55 None
INTC Options Chain 127.86 Call 140.00 6/18 No 0.10 0.11 0.11 -0.98 -89.91% 10,465 16,594 1.22 0.03 5 55 None
NVDA Options Chain 212.45 Call 210.00 6/22 No 1.97 2.04 2.05 -3.05 -59.81% 10,460 3,436 0.28 0.38 13 58 None
RBLX Options Chain 49.34 Call 52.00 7/02 No 1.70 1.80 1.80 +1.16 +181.25% 10,410 141 0.68 0.39 3 45 None
MRVL Options Chain 308.88 Call 350.00 6/18 No 0.30 0.33 0.33 -2.67 -89.00% 10,353 9,704 1.53 0.03 10 60 None
GOOGL Options Chain 369.35 Call 375.00 6/18 No 2.95 3.25 3.20 +0.60 +23.08% 10,340 7,901 0.34 0.44 10 64 None
NVDA Options Chain 212.45 Call 320.00 9/18 Yes 0.88 0.96 0.94 -0.20 -17.55% 10,303 11,423 0.47 0.05 13 58 None
LION Options Chain 16.36 Call 18.00 7/17 No 0.60 0.65 0.62 +0.02 +3.34% 10,288 5 0.61 0.27 3 18 None
NOK Options Chain 14.82 Call 15.00 6/26 No 0.35 0.39 0.36 -0.38 -51.36% 10,267 12,569 0.81 0.32 11 42 None
SPCX Options Chain 201.80 Call 245.00 6/18 No 1.25 1.35 1.35 % 10,247 0 1.95 0.10 3 25 None
NOK Options Chain 14.82 Put 16.00 7/17 No 2.43 2.65 2.64 +0.53 +25.12% 10,246 12,345 0.76 -0.67 11 42 None
INTC Options Chain 127.86 Put 120.00 6/18 No 5.25 5.45 5.30 +3.66 +223.18% 10,238 10,796 1.06 -0.60 5 55 None
MRNA Options Chain 52.13 Call 60.00 6/26 No 1.18 1.30 1.25 +0.82 +190.70% 10,164 801 0.76 0.27 9 43 None
PDD Options Chain 83.55 Put 80.00 9/18 No 5.10 5.20 5.13 +0.43 +9.15% 10,133 6,554 0.39 -0.39 13 56 None
NOK Options Chain 14.82 Put 15.00 7/17 No 1.83 1.91 1.90 +0.48 +33.81% 10,119 15,184 0.79 -0.57 11 42 None
NOK Options Chain 14.82 Put 17.00 7/17 No 3.15 3.50 3.40 +0.59 +21.00% 10,074 10,509 0.74 -0.75 11 42 None
SNDK Options Chain 2,104.78 Put 700.00 6/18 No 0.00 0.10 0.10 +0.05 +100.00% 10,055 1,710 0.00 0.00 3 22 None
BCS Options Chain 25.98 Call 25.00 6/18 No 0.90 1.15 1.05 +0.22 +26.51% 10,043 10,343 0.73 0.89 15 52 None
KEEL Options Chain 5.66 Call 5.00 6/18 No 0.93 1.10 1.15 +0.35 +43.75% 10,040 32,442 2.74 0.96 4 34 None
GEO Options Chain 28.54 Call 26.00 7/17 No 3.00 3.50 3.08 -0.22 -6.67% 10,008 650 0.47 0.77 9 43 None
SGHC Options Chain 13.65 Call 14.00 10/16 No 1.30 1.35 1.30 -0.10 -7.15% 9,967 25,506 0.47 0.51 13 56 None
INTC Options Chain 127.86 Call 150.00 7/17 No 3.00 3.10 3.00 -3.05 -50.42% 9,913 47,863 0.88 0.21 5 55 None
SPCX Options Chain 201.80 Call 230.00 7/17 No 16.10 16.60 16.38 % 9,910 0 1.12 0.41 3 25 None
TSLA Options Chain 404.66 Put 412.50 6/18 No 10.55 10.75 10.65 +2.65 +33.13% 9,899 1,076 0.49 -0.69 10 58 None
HIMS Options Chain 30.17 Call 36.00 6/18 No 0.06 0.07 0.06 -0.01 -14.29% 9,890 1,876 1.15 0.06 5 40 None
SPCE Options Chain 3.35 Put 3.00 6/18 No 0.02 0.04 0.03 0.00 0.00% 9,870 22,796 1.46 -0.17 5 30 None
WBD Options Chain 26.60 Put 25.00 8/21 No 1.06 1.15 1.12 +0.32 +40.00% 9,852 8,905 0.43 -0.32 3 19 None
TSLA Options Chain 404.66 Put 415.00 6/18 No 12.40 12.60 12.70 +2.55 +25.13% 9,845 4,040 0.51 -0.74 10 58 None
ONDS Options Chain 9.52 Put 9.00 6/18 No 0.16 0.17 0.16 +0.03 +23.08% 9,840 28,196 0.96 -0.36 9 38 None
MU Options Chain 1,087.99 Call 1,050.00 6/18 No 21.10 22.00 21.50 -45.04 -67.69% 9,807 5,330 1.10 0.42 16 68 None
AAPL Options Chain 299.24 Put 310.00 6/18 No 10.50 11.05 10.78 -2.99 -21.72% 9,790 7,594 0.36 -0.96 8 61 None
RKT Options Chain 13.92 Call 15.00 8/21 No 1.20 1.23 1.23 -0.03 -2.39% 9,753 13,543 0.67 0.47 6 55 None
INTC Options Chain 127.86 Call 130.00 7/17 No 6.80 7.00 6.90 -5.10 -42.50% 9,750 12,215 0.84 0.39 5 55 None
META Options Chain 593.48 Call 600.00 6/18 No 7.20 7.60 7.60 +1.70 +28.82% 9,748 12,321 0.42 0.51 15 73 None
AAPL Options Chain 299.24 Call 295.00 6/17 No 4.35 4.85 4.56 +1.51 +49.51% 9,706 2,593 0.28 0.83 8 61 None
CRWV Options Chain 117.03 Put 115.00 6/18 No 2.70 2.80 2.75 -6.67 -70.81% 9,693 7,824 1.06 -0.40 3 22 None
NVDA Options Chain 212.45 Call 205.00 6/18 No 3.80 3.95 3.82 -4.43 -53.70% 9,689 33,368 0.39 0.67 13 58 None
ORCL Options Chain 192.64 Call 195.00 6/18 No 1.18 1.24 1.20 -2.17 -64.40% 9,651 7,684 0.61 0.25 7 61 None
NVDA Options Chain 212.45 Call 230.00 6/26 No 0.30 0.32 0.30 -0.48 -61.54% 9,648 44,360 0.38 0.06 13 58 None
SPCX Options Chain 201.80 Call 215.00 7/17 No 20.60 21.30 21.02 % 9,593 0 1.11 0.49 3 25 None
TSLA Options Chain 404.66 Call 430.00 6/18 No 0.48 0.50 0.47 -1.48 -75.90% 9,570 16,846 0.54 0.07 10 58 None
SMCI Options Chain 30.93 Call 31.00 6/26 No 0.91 0.95 0.92 -0.84 -47.73% 9,552 836 0.82 0.37 10 46 None
TSM Options Chain 425.83 Put 310.00 7/17 No 0.90 1.46 1.31 +0.43 +48.87% 9,542 4,919 0.64 -0.01 20 62
Dividend Stock List
GOOG Options Chain 367.11 Call 375.00 6/18 No 2.05 2.32 2.20 +0.23 +11.68% 9,504 21,725 0.34 0.35 12 70 None
F Options Chain 14.77 Call 15.00 6/18 No 0.04 0.05 0.04 -0.12 -75.00% 9,500 58,417 0.50 0.19 8 46 None
NOK Options Chain 14.82 Put 14.00 6/18 No 0.38 0.41 0.41 +0.24 +141.18% 9,485 59,780 0.90 -0.51 11 42 None
IREN Options Chain 60.85 Call 76.00 6/18 No 0.00 0.04 0.03 -0.06 -66.67% 9,475 6,685 1.56 0.00 8 43 None
WULF Options Chain 28.01 Call 23.00 6/18 No 4.85 5.80 5.45 +0.32 +6.24% 9,445 17,999 3.16 0.99 2 39 None
SMCI Options Chain 30.93 Put 29.00 6/18 No 0.69 0.73 0.72 +0.30 +71.43% 9,439 4,408 0.98 -0.43 10 46 None
NVDA Options Chain 212.45 Call 240.00 8/21 No 4.05 4.15 4.10 -1.51 -26.92% 9,435 26,621 0.38 0.23 13 58 None
RDDT Options Chain 182.00 Call 185.00 6/18 No 1.26 1.30 1.28 -2.82 -68.78% 9,429 2,696 0.87 0.21 14 44 None
AMD Options Chain 507.29 Put 520.00 6/18 No 19.15 20.00 18.98 +12.38 +187.58% 9,406 2,228 0.83 -0.62 11 61 None
CRWV Options Chain 117.03 Call 117.00 6/18 No 3.60 3.90 3.75 +2.90 +341.18% 9,401 8,393 1.09 0.51 3 22 None
LION Options Chain 16.36 Call 16.00 7/17 No 1.20 1.50 1.45 +1.05 +262.50% 9,336 3,285 0.59 0.61 3 18 None
RKT Options Chain 13.92 Call 14.50 6/18 No 0.14 0.17 0.21 -0.06 -22.23% 9,320 4,008 0.87 0.28 6 55 None
MSTR Options Chain 131.14 Call 135.00 6/18 No 0.30 0.35 0.35 -2.10 -85.72% 9,272 18,980 0.91 0.08 4 55 None
SPCX Options Chain 201.80 Put 130.00 7/17 No 2.20 2.35 2.23 % 9,260 0 1.14 -0.07 3 25 None
PLTR Options Chain 133.25 Call 133.00 6/18 No 2.25 2.30 2.27 -1.23 -35.15% 9,257 10,708 0.54 0.53 12 52 None
CRWV Options Chain 117.03 Call 125.00 6/18 No 1.08 1.15 1.13 +0.89 +370.84% 9,255 9,102 1.09 0.22 3 22 None
MRVL Options Chain 308.88 Call 310.00 6/18 No 2.50 2.70 2.66 -11.19 -80.80% 9,235 4,644 1.41 0.18 10 60 None
WULF Options Chain 28.01 Call 33.00 11/20 No 5.10 5.70 5.65 +0.28 +5.22% 9,209 30 0.94 0.54 2 39 None
SMCI Options Chain 30.93 Call 30.00 6/18 No 0.52 0.54 0.54 -1.02 -65.39% 9,201 18,774 0.95 0.38 10 46 None
AMD Options Chain 507.29 Call 550.00 6/18 No 1.65 1.75 1.65 -14.30 -89.66% 9,173 6,649 0.85 0.12 11 61 None
MU Options Chain 1,087.99 Call 1,150.00 6/18 No 3.50 3.80 3.60 -18.61 -83.80% 9,150 5,299 1.15 0.10 16 68 None
NFLX Options Chain 81.67 Call 90.00 8/21 Yes 1.84 1.88 1.84 -0.61 -24.90% 9,143 19,644 0.39 0.27 6 56 None
NVDA Options Chain 212.45 Call 225.00 6/18 No 0.04 0.05 0.04 -0.18 -81.82% 9,128 44,322 0.49 0.00 13 58 None
AMZN Options Chain 248.23 Call 255.00 6/17 No 0.08 0.09 0.08 -0.25 -75.76% 9,112 6,869 0.39 0.04 9 60 None
AAOI Options Chain 190.10 Put 160.00 6/18 No 2.75 2.90 2.76 +1.59 +135.90% 9,073 1,533 1.43 -0.24 8 43 None
SMCI Options Chain 30.93 Call 33.50 6/18 No 0.05 0.06 0.06 -0.25 -80.65% 9,042 15,594 1.11 0.05 10 46 None
AMZN Options Chain 248.23 Call 247.50 6/18 No 2.00 2.11 2.10 -0.46 -17.97% 9,028 4,702 0.36 0.43 9 60 None
ASTS Options Chain 82.25 Call 90.00 6/18 No 1.46 1.50 1.47 -2.03 -58.00% 8,997 12,560 1.66 0.26 5 39 None
SPCX Options Chain 201.80 Put 210.00 7/17 No 30.30 30.80 30.52 % 8,958 0 1.11 -0.48 3 25 None
QCOM Options Chain 221.15 Call 250.00 6/18 No 0.15 0.17 0.17 -0.50 -74.63% 8,955 9,780 1.08 0.01 11 65 None
SPCX Options Chain 201.80 Call 270.00 6/18 No 0.50 0.55 0.55 % 8,839 0 2.20 0.02 3 25 None
HOOD Options Chain 98.12 Call 110.00 7/17 No 2.98 3.05 2.95 -0.45 -13.24% 8,839 13,166 0.66 0.29 11 55 None
IREN Options Chain 60.85 Call 80.00 6/18 No 0.00 0.04 0.01 -0.04 -80.00% 8,836 20,794 1.71 0.00 8 43 None
QCOM Options Chain 221.15 Call 230.00 6/18 No 1.01 1.17 1.10 -2.35 -68.12% 8,833 8,741 0.88 0.15 11 65 None
NFLX Options Chain 81.67 Call 85.00 7/17 Yes 1.90 1.94 1.91 -0.78 -29.00% 8,812 23,525 0.43 0.32 6 56 None
AAPL Options Chain 299.24 Call 300.00 6/22 No 2.59 2.75 2.64 +0.84 +46.67% 8,799 1,426 0.19 0.48 8 61 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
SNAP Options Chain 5.16 Put 5.00 6/26 No 0.16 0.17 0.16 +0.12 +300.00% 8,771 1,007 0.69 -0.38 8 31 None
QCOM Options Chain 221.15 Call 245.00 6/18 No 0.21 0.28 0.23 -0.77 -77.00% 8,739 1,737 0.99 0.02 11 65 None
LAES Options Chain 3.37 Call 3.50 7/17 Yes 0.23 0.26 0.26 -0.09 -25.72% 8,735 20,624 1.08 0.41 8 18 None
GOOG Options Chain 367.11 Call 380.00 6/18 No 0.86 1.02 0.98 0.00 0.00% 8,717 10,175 0.34 0.18 12 70 None
MARA Options Chain 14.64 Call 15.00 6/18 No 0.19 0.20 0.21 -0.14 -40.00% 8,715 71,255 0.98 0.30 3 41 None
AMZN Options Chain 248.23 Call 270.00 7/17 No 1.98 2.04 1.98 -0.02 -1.00% 8,704 30,931 0.31 0.18 9 60 None
LAES Options Chain 3.37 Call 3.00 6/18 No 0.10 0.19 0.15 -0.23 -60.53% 8,704 15,473 1.04 0.64 8 18 None
NOK Options Chain 14.82 Call 15.50 6/18 No 0.04 0.05 0.04 -0.20 -83.34% 8,679 17,605 1.04 0.09 11 42 None
GME Options Chain 21.74 Call 22.00 6/18 No 0.13 0.14 0.14 -0.08 -36.37% 8,676 17,240 0.51 0.27 15 49 None
SMCI Options Chain 30.93 Call 35.00 6/18 No 0.03 0.04 0.04 -0.10 -71.43% 8,666 30,200 1.28 0.02 10 46 None
PLUG Options Chain 2.71 Call 3.00 6/18 No 0.01 0.02 0.02 -0.03 -60.00% 8,646 23,583 1.20 0.11 4 25 None
TSLA Options Chain 404.66 Call 420.00 6/26 No 5.65 5.80 5.62 -3.28 -36.86% 8,608 2,751 0.43 0.31 10 58 None
NVDA Options Chain 212.45 Call 215.00 6/26 No 1.96 2.01 2.00 -2.20 -52.39% 8,597 9,696 0.34 0.28 13 58 None
INTC Options Chain 127.86 Call 140.00 7/17 No 4.50 4.60 4.56 -4.02 -46.86% 8,577 13,654 0.86 0.29 5 55 None
NVDA Options Chain 212.45 Call 220.00 7/17 No 4.10 4.20 4.20 -2.25 -34.89% 8,575 84,683 0.35 0.31 13 58 None
CIFR Options Chain 26.21 Call 27.50 6/18 No 0.42 0.53 0.49 -0.17 -25.76% 8,549 1,246 1.22 0.32 4 40 None
TSLA Options Chain 404.66 Call 440.00 6/18 No 0.15 0.16 0.16 -0.70 -81.40% 8,549 19,443 0.57 0.03 10 58 None
NVDA Options Chain 212.45 Call 240.00 9/18 Yes 7.20 7.35 7.30 -1.70 -18.89% 8,544 39,770 0.41 0.29 13 58 None
WMT Options Chain 121.03 Call 124.00 6/18 No 0.22 0.24 0.24 -0.02 -7.70% 8,540 8,593 0.31 0.17 10 57 None
SMCI Options Chain 30.93 Call 36.00 6/18 No 0.02 0.03 0.01 -0.07 -87.50% 8,528 18,063 1.36 0.01 10 46 None
AMZN Options Chain 248.23 Put 247.50 6/17 No 2.52 2.63 2.59 -0.78 -23.15% 8,520 341 0.34 -0.62 9 60 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
NVDA Options Chain 212.45 Call 300.00 9/18 Yes 1.35 1.44 1.40 -0.39 -21.79% 8,489 25,879 0.45 0.08 13 58 None
USAR Options Chain 21.74 Put 21.00 6/18 No 0.18 0.45 0.37 +0.14 +60.87% 8,484 9,731 0.89 -0.34 3 19 None
CPNG Options Chain 18.03 Call 19.00 6/26 No 0.32 0.38 0.34 +0.20 +142.86% 8,478 343 0.59 0.32 13 32 None
NVDA Options Chain 212.45 Call 212.50 6/22 No 1.21 1.26 1.24 -2.46 -66.49% 8,478 2,133 0.28 0.27 13 58 None
SPCE Options Chain 3.35 Put 3.50 6/18 No 0.23 0.26 0.26 +0.09 +52.95% 8,478 16,884 1.85 -0.62 5 30 None
WBD Options Chain 26.60 Put 25.00 7/17 No 0.34 0.60 0.60 +0.09 +17.65% 8,457 57,005 0.37 -0.26 3 19 None
AAPL Options Chain 299.24 Put 290.00 6/18 No 0.20 0.21 0.21 -0.50 -70.43% 8,449 13,986 0.30 -0.06 8 61 None
LRCX Options Chain 388.92 Call 220.00 6/18 No 147.70 151.40 149.90 -19.27 -11.40% 8,428 3,439 4.18 1.00 12 60 None
TSLA Options Chain 404.66 Put 402.50 6/18 No 4.80 4.90 4.80 +1.00 +26.32% 8,425 1,060 0.49 -0.43 10 58 None
MARA Options Chain 14.64 Put 14.50 6/18 No 0.45 0.47 0.44 -0.01 -2.23% 8,421 3,428 0.97 -0.52 3 41 None
NVDA Options Chain 212.45 Call 214.00 6/18 No 0.42 0.44 0.44 -1.84 -80.71% 8,403 6,471 0.38 0.14 13 58 None
TSLA Options Chain 404.66 Call 417.50 6/18 No 1.91 1.95 1.89 -2.99 -61.27% 8,403 4,119 0.53 0.21 10 58 None
RXT Options Chain 6.21 Call 8.00 6/18 No 0.05 0.10 0.08 +0.03 +60.00% 8,399 3,264 2.75 0.11 8 28 None
INTC Options Chain 127.86 Call 128.00 6/18 No 0.63 0.68 0.66 -3.89 -85.50% 8,397 2,017 1.07 0.14 5 55 None
F Options Chain 14.77 Put 13.00 6/26 No 0.03 0.04 0.04 +0.01 +33.34% 8,372 5,535 0.45 -0.07 8 46 None
INTC Options Chain 127.86 Call 148.00 6/18 No 0.00 0.09 0.09 -0.29 -76.32% 8,353 9,588 1.47 0.01 5 55 None
AAOI Options Chain 190.10 Put 157.50 6/18 No 2.05 2.45 2.11 +1.13 +115.31% 8,335 147 1.45 -0.20 8 43 None
EOSE Options Chain 6.37 Call 7.50 6/18 No 0.09 0.10 0.10 +0.07 +233.34% 8,334 4,072 1.51 0.19 5 30 None
AMD Options Chain 507.29 Call 520.00 6/18 No 7.25 7.65 7.50 -26.40 -77.88% 8,330 4,690 0.82 0.38 11 61 None
BTBT Options Chain 2.04 Call 2.00 6/18 No 0.11 0.13 0.13 +0.04 +44.45% 8,324 16,136 1.65 0.59 9 32 None
WULF Options Chain 28.01 Call 15.00 6/18 No 12.75 13.70 12.95 -0.25 -1.90% 8,319 13,312 6.98 1.00 2 39 None
ASTS Options Chain 82.25 Call 100.00 6/18 No 0.45 0.47 0.48 -0.76 -61.29% 8,312 23,737 1.87 0.09 5 39 None
MARA Options Chain 14.64 Call 16.00 6/18 No 0.05 0.06 0.06 -0.05 -45.46% 8,293 56,574 1.08 0.10 3 41 None
INTC Options Chain 127.86 Put 105.00 6/26 No 2.17 2.36 2.25 +1.12 +99.12% 8,287 1,178 0.91 -0.21 5 55 None
AMZN Options Chain 248.23 Call 245.00 6/17 No 2.29 2.50 2.42 -0.73 -23.18% 8,275 1,445 0.36 0.60 9 60 None
OSS Options Chain 17.23 Call 30.00 7/17 No 0.20 0.25 0.20 +0.04 +25.00% 8,274 31 1.10 0.09 11 34 None
SOFI Options Chain 17.71 Call 20.00 8/21 No 1.14 1.17 1.14 +0.20 +21.28% 8,268 30,021 0.64 0.39 10 46 None
MRVL Options Chain 308.88 Put 150.00 6/18 No 0.00 0.01 0.01 -0.01 -50.00% 8,247 14,985 0.00 0.00 10 60 None
NKE Options Chain 45.20 Call 55.00 9/18 Yes 1.03 1.11 1.12 +0.03 +2.76% 8,246 6,199 0.43 0.21 8 56 None
PLTR Options Chain 133.25 Put 131.00 6/18 No 1.16 1.18 1.17 -0.02 -1.69% 8,220 2,530 0.54 -0.32 12 52 None
LUV Options Chain 46.08 Call 50.00 9/18 Yes 3.05 3.30 3.22 +0.55 +20.60% 8,206 11,640 0.43 0.46 13 60 None
SMCI Options Chain 30.93 Call 33.50 6/26 No 0.38 0.41 0.39 -0.59 -60.21% 8,183 582 0.84 0.19 10 46 None
NFLX Options Chain 81.67 Put 77.00 6/18 No 0.26 0.28 0.27 +0.20 +285.72% 8,180 11,103 0.44 -0.17 6 56 None
SPCX Options Chain 201.80 Put 230.00 6/18 No 30.40 31.50 31.60 % 8,173 0 1.93 -0.81 3 25 None
SOFI Options Chain 17.71 Call 18.00 7/17 No 1.04 1.07 1.05 +0.26 +32.92% 8,154 18,701 0.56 0.50 10 46 None
INTC Options Chain 127.86 Put 110.00 6/18 No 1.22 1.28 1.25 +0.86 +220.52% 8,136 23,824 1.13 -0.21 5 55 None
TSLA Options Chain 404.66 Put 395.00 6/18 No 2.36 2.41 2.37 +0.32 +15.61% 8,106 7,481 0.51 -0.26 10 58 None
KEEL Options Chain 5.66 Call 8.00 6/18 No 0.01 0.03 0.02 +0.01 +100.00% 8,073 17,970 2.23 0.01 4 34 None
AMD Options Chain 507.29 Call 530.00 6/18 No 4.55 5.00 4.63 -22.37 -82.86% 8,028 4,803 0.84 0.27 11 61 None
ALLY Options Chain 45.66 Call 44.00 6/18 No 1.65 2.10 1.91 +0.15 +8.53% 7,988 8,258 0.78 0.84 15 74 None
TSLA Options Chain 404.66 Call 412.50 6/18 No 3.05 3.15 3.00 -4.02 -57.27% 7,978 7,712 0.51 0.31 10 58 None
CRWV Options Chain 117.03 Call 118.00 6/18 No 3.15 3.40 3.27 +2.52 +336.00% 7,951 2,297 1.09 0.47 3 22 None
NIO Options Chain 5.20 Put 5.00 6/18 No 0.06 0.08 0.05 +0.02 +66.67% 7,949 59,805 0.48 -0.47 9 -9 None
PFE Options Chain 26.05 Call 26.50 6/18 No 0.04 0.06 0.05 -0.03 -37.50% 7,948 22,404 0.26 0.19 8 64 None
NVDA Options Chain 212.45 Call 240.00 7/17 No 1.07 1.11 1.09 -0.82 -42.94% 7,943 42,296 0.37 0.11 13 58 None
NVDA Options Chain 212.45 Call 230.00 7/17 No 2.08 2.12 2.09 -1.46 -41.13% 7,915 47,389 0.36 0.18 13 58 None
POET Options Chain 12.64 Call 12.00 7/31 No 2.41 3.10 2.69 -1.11 -29.22% 7,870 6,133 1.33 0.66 6 32 None
ALLY Options Chain 45.66 Call 50.00 7/17 Yes 0.05 0.70 0.45 -0.08 -15.10% 7,855 40 0.26 0.15 15 74 None
ALLY Options Chain 45.66 Call 47.00 7/17 Yes 1.10 1.45 1.35 +0.02 +1.51% 7,851 251 0.34 0.41 15 74 None
MGNI Options Chain 16.75 Call 22.00 9/18 Yes 1.40 1.70 1.52 +0.72 +90.00% 7,838 14 0.72 0.38 7 45 None
NU Options Chain 12.43 Call 13.00 6/18 No 0.06 0.07 0.07 +0.01 +16.67% 7,834 18,234 0.44 0.26 14 55 None
ALLY Options Chain 45.66 Call 46.00 6/18 No 0.35 0.50 0.42 -0.07 -14.29% 7,829 7,982 0.43 0.41 15 74 None
SPCX Options Chain 201.80 Put 170.00 9/18 No 24.40 25.00 25.30 % 7,829 0 1.05 -0.28 3 25 None
NVDA Options Chain 212.45 Put 210.00 6/26 No 5.85 6.05 5.97 +2.09 +53.87% 7,804 9,571 0.35 -0.56 13 58 None
HPE Options Chain 49.02 Call 50.00 6/18 No 0.76 0.94 0.80 -0.55 -40.75% 7,791 9,200 1.00 0.36 10 53 None
MRNA Options Chain 52.13 Call 57.00 6/26 No 1.80 2.30 2.30 +1.34 +139.59% 7,766 230 0.72 0.44 9 43 None
MGNI Options Chain 16.75 Call 25.00 9/18 Yes 0.85 1.00 0.90 +0.40 +80.00% 7,698 360 0.72 0.26 7 45 None
SPCX Options Chain 201.80 Put 225.00 6/18 No 26.20 26.60 26.30 % 7,666 0 1.81 -0.77 3 25 None
SMCI Options Chain 30.93 Call 34.00 8/21 No 2.74 2.90 2.88 -0.82 -22.17% 7,655 14,409 0.88 0.43 10 46 None
MU Options Chain 1,087.99 Put 900.00 6/18 No 4.35 4.60 4.47 +1.07 +31.48% 7,645 11,599 1.35 -0.07 16 68 None
HPE Options Chain 49.02 Call 52.00 6/18 No 0.42 0.63 0.50 -0.30 -37.50% 7,621 6,591 1.15 0.20 10 53 None
SPCX Options Chain 201.80 Call 255.00 6/18 No 0.85 0.90 0.85 % 7,607 0 2.04 0.06 3 25 None
NU Options Chain 12.43 Call 15.00 1/15 Yes 1.11 1.18 1.15 +0.08 +7.48% 7,583 43,191 0.48 0.41 14 55 None
APLD Options Chain 46.37 Call 55.00 6/18 No 0.05 0.06 0.06 -0.10 -62.50% 7,565 21,301 1.20 0.02 3 20 None
MSTR Options Chain 131.14 Put 125.00 6/18 No 4.10 4.40 4.26 +2.66 +166.25% 7,553 11,891 0.88 -0.59 4 55 None
SPCX Options Chain 201.80 Put 200.00 8/21 No 35.90 36.30 36.50 % 7,493 0 1.10 -0.40 3 25 None
INTC Options Chain 127.86 Put 100.00 6/18 No 0.24 0.25 0.24 +0.10 +71.43% 7,482 16,108 1.33 -0.05 5 55 None
MU Options Chain 1,087.99 Put 900.00 6/26 Yes 33.05 35.00 33.96 +9.41 +38.33% 7,481 3,909 1.29 -0.23 16 68 None
SPCX Options Chain 201.80 Call 280.00 6/18 No 0.35 0.40 0.40 % 7,477 0 2.35 0.01 3 25 None
QUBT Options Chain 10.12 Put 13.00 7/17 No 2.95 3.70 3.20 +0.65 +25.49% 7,468 7,470 1.04 -0.77 9 36 None
NVDA Options Chain 212.45 Put 195.00 7/17 No 3.60 3.65 3.57 +0.76 +27.05% 7,460 28,195 0.37 -0.25 13 58 None
SPCX Options Chain 201.80 Put 135.00 8/21 No 8.00 8.30 8.11 % 7,435 0 1.09 -0.14 3 25 None
PLTR Options Chain 133.25 Put 129.00 6/18 No 0.65 0.67 0.64 -0.09 -12.33% 7,411 1,828 0.56 -0.22 12 52 None
IREN Options Chain 60.85 Put 35.00 6/26 No 0.05 0.12 0.09 -0.06 -40.00% 7,399 6,598 1.54 0.00 8 43 None
HOOD Options Chain 98.12 Call 99.00 6/18 No 1.29 1.35 1.32 -1.00 -43.11% 7,398 4,381 0.80 0.36 11 55 None
AAPL Options Chain 299.24 Call 305.00 7/17 No 5.20 5.45 5.35 +1.00 +22.99% 7,366 23,403 0.21 0.41 8 61 None
QCOM Options Chain 221.15 Call 235.00 6/18 No 0.56 0.67 0.64 -1.71 -72.77% 7,352 1,696 0.91 0.09 11 65 None
AMZN Options Chain 248.23 Call 255.00 6/18 No 0.34 0.37 0.36 -0.27 -42.86% 7,328 19,333 0.38 0.11 9 60 None
CRWV Options Chain 117.03 Put 110.00 6/18 No 1.15 1.22 1.20 -4.80 -80.00% 7,318 5,640 1.10 -0.21 3 22 None
MSFT Options Chain 399.76 Put 450.00 6/18 No 55.00 57.65 56.92 +6.64 +13.21% 7,309 2,634 1.34 -1.00 15 72 None
APLD Options Chain 46.37 Call 50.00 6/18 No 0.36 0.39 0.39 -0.32 -45.07% 7,307 10,012 1.11 0.18 3 20 None
NVDA Options Chain 212.45 Put 200.00 9/18 Yes 12.50 12.70 12.49 +1.11 +9.76% 7,298 34,669 0.41 -0.37 13 58 None
NFLX Options Chain 81.67 Put 75.00 7/17 Yes 2.22 2.28 2.24 +0.87 +63.51% 7,232 70,031 0.46 -0.30 6 56 None
NIO Options Chain 5.20 Put 4.00 11/20 Yes 0.31 0.34 0.33 +0.04 +13.80% 7,227 9,071 0.65 -0.21 9 -9 None
NVDA Options Chain 212.45 Call 200.00 9/18 Yes 22.10 22.35 22.23 -3.37 -13.17% 7,221 29,907 0.41 0.63 13 58 None
SOFI Options Chain 17.71 Put 16.50 6/18 No 0.05 0.06 0.05 -0.13 -72.23% 7,198 8,133 0.79 -0.13 10 46 None
SOFI Options Chain 17.71 Call 19.00 6/26 No 0.25 0.26 0.25 +0.12 +92.31% 7,195 9,372 0.59 0.26 10 46 None
MSTR Options Chain 131.14 Call 128.00 6/18 No 1.15 1.25 1.20 -4.60 -79.31% 7,193 14,201 0.83 0.28 4 55 None
GM Options Chain 84.07 Call 86.00 6/18 No 0.13 0.26 0.24 -0.18 -42.86% 7,161 8,158 0.49 0.11 8 60 None
AMZN Options Chain 248.23 Call 260.00 7/17 No 3.90 4.00 3.94 -0.01 -0.26% 7,153 15,238 0.30 0.30 9 60 None
REZI Options Chain 31.62 Call 40.00 7/17 No 0.20 0.30 0.27 -0.28 -50.91% 7,137 1 0.60 0.10 7 45 None
SOC Options Chain 9.99 Call 17.00 7/17 No 0.05 0.32 0.21 -0.26 -55.32% 7,134 2,619 1.24 0.13 3 16 None
GME Options Chain 21.74 Call 22.50 6/18 No 0.07 0.08 0.07 -0.05 -41.67% 7,133 9,437 0.61 0.16 15 49 None
AMC Options Chain 2.49 Call 6.00 7/17 No 0.05 0.06 0.06 0.00 0.00% 7,103 17,955 1.95 0.09 8 26 None
AMZN Options Chain 248.23 Put 242.50 6/17 No 0.53 0.56 0.55 -0.57 -50.90% 7,080 718 0.35 -0.22 9 60 None
AMC Options Chain 2.49 Call 2.00 7/17 No 0.57 0.59 0.59 +0.16 +37.21% 7,063 76,204 1.01 0.79 8 26 None
NVO Options Chain 43.95 Call 45.00 10/16 Yes 3.45 3.60 3.62 -0.25 -6.46% 7,047 9,770 0.40 0.50 17 63 None
TSLA Options Chain 404.66 Call 390.00 6/18 No 16.25 16.60 16.40 -6.22 -27.50% 7,045 6,219 0.54 0.82 10 58 None
WMT Options Chain 121.03 Call 122.00 6/18 No 0.69 0.76 0.72 -0.03 -4.00% 7,034 4,733 0.30 0.41 10 57 None
KEEL Options Chain 5.66 Call 6.00 6/18 No 0.20 0.23 0.22 +0.08 +57.15% 7,011 9,561 1.21 0.52 4 34 None
TSLA Options Chain 404.66 Call 500.00 6/18 No 0.03 0.04 0.03 -0.03 -50.00% 7,002 38,270 1.05 0.00 10 58 None
PCG Options Chain 16.58 Put 13.00 9/18 Yes 0.20 0.30 0.21 -0.09 -30.00% 7,000 17,425 0.47 -0.12 13 59 None
SATS Options Chain 120.97 Call 130.00 7/17 No 6.60 7.10 7.13 +1.03 +16.89% 6,981 13,935 0.73 0.41 2 47 None
SMCI Options Chain 30.93 Put 30.00 6/18 No 1.26 1.32 1.29 +0.55 +74.33% 6,974 15,968 1.01 -0.62 10 46 None
PLTR Options Chain 133.25 Call 132.00 6/18 No 2.79 2.87 2.83 -1.32 -31.81% 6,972 4,673 0.54 0.61 12 52 None
PLTR Options Chain 133.25 Call 131.00 6/18 No 3.40 3.50 3.51 -1.29 -26.88% 6,970 1,992 0.55 0.68 12 52 None
PLTR Options Chain 133.25 Put 132.00 6/18 No 1.50 1.55 1.52 +0.05 +3.41% 6,967 1,897 0.54 -0.39 12 52 None
MSTR Options Chain 131.14 Call 123.00 6/18 No 2.90 3.05 2.98 -6.33 -68.00% 6,964 11,943 0.82 0.51 4 55 None
CRM Options Chain 161.71 Put 160.00 6/18 No 1.46 1.60 1.56 +0.31 +24.80% 6,960 7,435 0.50 -0.37 15 71 None
NIO Options Chain 5.20 Call 5.50 6/18 No 0.00 0.01 0.01 -0.03 -75.00% 6,928 61,991 0.85 0.02 9 -9 None
MU Options Chain 1,087.99 Put 950.00 6/18 No 10.40 10.95 10.67 +3.58 +50.50% 6,928 5,109 1.24 -0.17 16 68 None
ONDS Options Chain 9.52 Call 10.00 7/17 No 0.64 0.68 0.66 -0.20 -23.26% 6,919 28,334 0.88 0.43 9 38 None
NVDA Options Chain 212.45 Call 220.00 7/02 No 1.93 2.01 1.97 -1.70 -46.33% 6,903 12,033 0.35 0.23 13 58 None
AMC Options Chain 2.49 Call 4.00 7/17 No 0.09 0.11 0.10 +0.01 +11.12% 6,892 7,043 1.53 0.23 8 26 None
HIMS Options Chain 30.17 Call 33.00 6/18 No 0.37 0.42 0.39 +0.12 +44.45% 6,879 7,168 1.03 0.27 5 40 None
HOOD Options Chain 98.12 Put 95.00 6/18 No 1.50 1.58 1.55 +0.15 +10.72% 6,875 5,850 0.80 -0.37 11 55 None
MRVL Options Chain 308.88 Call 330.00 6/18 No 0.86 0.90 0.90 -5.65 -86.26% 6,858 13,247 1.46 0.08 10 60 None
OXY Options Chain 54.55 Call 59.00 6/18 No 0.02 0.05 0.02 -0.05 -71.43% 6,853 20,421 0.67 0.03 9 53 None
HIMS Options Chain 30.17 Call 31.00 6/18 No 1.11 1.27 1.21 +0.49 +68.06% 6,845 6,208 1.06 0.58 5 40 None
RXT Options Chain 6.21 Call 6.50 6/18 No 0.25 0.30 0.27 +0.08 +42.11% 6,827 2,092 2.16 0.42 8 28 None
SOFI Options Chain 17.71 Put 18.00 6/18 No 0.53 0.55 0.53 -0.47 -47.00% 6,827 5,800 0.72 -0.61 10 46 None
OXY Options Chain 54.55 Call 55.00 6/26 No 0.69 0.75 0.71 -0.48 -40.34% 6,821 526 0.35 0.35 9 53 None
SPCX Options Chain 201.80 Put 180.00 7/17 No 14.50 14.90 14.90 % 6,818 0 1.10 -0.30 3 25 None
MRVL Options Chain 308.88 Put 175.00 7/17 No 3.10 3.35 3.08 +1.29 +72.07% 6,814 1,523 1.19 -0.07 10 60 None
QXO Options Chain 17.01 Call 18.00 7/17 No 0.80 0.85 0.80 +0.10 +14.29% 6,813 1,372 0.61 0.42 3 18 None
NFLX Options Chain 81.67 Call 80.00 6/26 No 1.13 1.16 1.15 -1.43 -55.43% 6,799 1,478 0.28 0.44 6 56 None
TSLA Options Chain 404.66 Put 407.50 6/18 No 7.30 7.45 7.35 +1.58 +27.39% 6,797 1,634 0.49 -0.57 10 58 None
NVDA Options Chain 212.45 Call 210.00 6/24 No 2.84 2.95 2.93 -3.07 -51.17% 6,780 1,260 0.32 0.42 13 58 None
BMNR Options Chain 16.21 Call 18.00 6/18 No 0.05 0.06 0.06 -0.15 -71.43% 6,769 10,486 1.05 0.12 12 35 None
INTC Options Chain 127.86 Call 145.00 7/17 No 3.65 3.85 3.86 -3.24 -45.64% 6,768 9,387 0.87 0.25 5 55 None
MRVL Options Chain 308.88 Call 400.00 6/26 No 1.50 1.55 1.54 -2.76 -64.19% 6,758 5,251 1.32 0.07 10 60 None
AAPL Options Chain 299.24 Call 300.00 6/26 No 4.05 4.30 4.20 +1.00 +31.25% 6,758 6,163 0.22 0.50 8 61 None
HOOD Options Chain 98.12 Call 105.00 7/17 No 4.15 4.45 4.20 -0.45 -9.68% 6,755 21,802 0.65 0.37 11 55 None
XPEV Options Chain 13.84 Call 14.00 10/16 No 1.75 1.80 1.76 -0.56 -24.14% 6,753 5,075 0.54 0.57 11 41 None
CLOV Options Chain 4.94 Call 5.00 6/18 No 0.09 0.12 0.10 +0.01 +11.12% 6,749 7,670 0.87 0.44 8 28 None
SPCX Options Chain 201.80 Put 220.00 7/17 No 36.80 37.50 37.75 % 6,744 0 1.12 -0.54 3 25 None
GOOGL Options Chain 369.35 Call 370.00 6/18 No 5.50 6.15 6.00 +1.55 +34.84% 6,743 11,590 0.35 0.65 10 64 None
TSLA Options Chain 404.66 Call 402.50 6/18 No 7.25 7.40 7.27 -5.33 -42.31% 6,739 1,887 0.51 0.57 10 58 None
META Options Chain 593.48 Call 605.00 6/18 No 4.90 5.50 5.15 +0.80 +18.40% 6,735 1,908 0.41 0.40 15 73 None
AAL Options Chain 15.71 Call 16.00 6/26 No 0.35 0.39 0.36 +0.07 +24.14% 6,730 2,503 0.47 0.42 7 42 None
NIO Options Chain 5.20 Call 5.50 6/26 No 0.04 0.05 0.05 -0.05 -50.00% 6,711 8,013 0.57 0.17 9 -9 None
RIVN Options Chain 15.93 Put 16.00 6/18 No 0.36 0.43 0.40 +0.24 +150.00% 6,711 10,487 0.81 -0.50 6 36 None
NU Options Chain 12.43 Put 12.00 6/18 No 0.01 0.02 0.01 -0.07 -87.50% 6,692 28,419 0.53 -0.06 14 55 None
HIMS Options Chain 30.17 Call 30.00 6/18 No 1.75 1.90 1.83 +0.66 +56.41% 6,665 16,695 1.04 0.74 5 40 None
SNAP Options Chain 5.16 Call 6.50 6/18 No 0.00 0.01 0.01 -0.01 -50.00% 6,656 12,592 1.77 0.00 8 31 None
NFLX Options Chain 81.67 Call 95.00 7/17 Yes 0.54 0.56 0.55 -0.17 -23.62% 6,650 25,192 0.47 0.12 6 56 None
NFLX Options Chain 81.67 Call 100.00 9/18 Yes 1.10 1.14 1.12 -0.30 -21.13% 6,649 44,117 0.39 0.15 6 56 None
OXY Options Chain 54.55 Call 56.00 6/26 No 0.41 0.49 0.47 -0.33 -41.25% 6,645 193 0.35 0.25 9 53 None
NOK Options Chain 14.82 Call 16.00 6/18 No 0.02 0.03 0.03 -0.10 -76.93% 6,638 54,158 1.11 0.05 11 42 None
MSFT Options Chain 399.76 Call 395.00 6/18 No 3.60 3.70 3.60 -4.30 -54.43% 6,635 3,981 0.34 0.47 15 72 None
RIVN Options Chain 15.93 Call 17.00 6/18 No 0.07 0.09 0.08 -0.20 -71.43% 6,635 40,616 0.83 0.17 6 36 None
SMCI Options Chain 30.93 Call 32.00 6/18 No 0.13 0.14 0.14 -0.51 -78.47% 6,633 9,271 1.02 0.13 10 46 None
SPCX Options Chain 201.80 Put 150.00 9/18 No 16.00 16.40 16.30 % 6,624 0 1.05 -0.21 3 25 None
LION Options Chain 16.36 Call 17.00 7/17 No 0.85 1.00 0.95 +0.20 +26.67% 6,621 34 0.59 0.45 3 18 None
SPCX Options Chain 201.80 Call 380.00 9/18 No 8.90 9.50 9.19 % 6,612 0 1.08 0.20 3 25 None
JPM Options Chain 319.40 Call 330.00 6/18 No 3.15 3.60 3.45 +3.15 +1,050.00% 6,593 8,090 0.28 0.57 12 79 None
GME Options Chain 21.74 Call 21.50 6/18 No 0.27 0.29 0.28 -0.17 -37.78% 6,579 2,812 0.44 0.49 15 49 None
AAPL Options Chain 299.24 Put 292.50 6/18 No 0.35 0.38 0.37 -0.82 -68.91% 6,568 4,634 0.28 -0.13 8 61 None
WULF Options Chain 28.01 Call 28.00 8/21 No 4.40 4.60 4.50 -0.40 -8.17% 6,566 39,148 0.93 0.59 2 39 None
ARM Options Chain 396.34 Call 550.00 6/26 No 1.50 1.65 1.58 -1.02 -39.24% 6,565 47 1.16 0.05 3 22 None
MRVL Options Chain 308.88 Put 287.50 6/18 No 16.05 17.05 16.50 +10.75 +186.96% 6,563 754 1.46 -0.58 10 60 None
SPCX Options Chain 201.80 Put 180.00 8/21 No 25.10 25.90 26.00 % 6,562 0 1.11 -0.32 3 25 None
OXY Options Chain 54.55 Call 58.00 6/18 No 0.01 0.20 0.04 -0.06 -60.00% 6,546 7,399 0.67 0.05 9 53 None
BABA Options Chain 110.97 Call 115.00 6/18 No 0.36 0.39 0.36 -0.62 -63.27% 6,545 7,659 0.48 0.18 11 58 None
META Options Chain 593.48 Call 620.00 6/26 No 6.15 6.60 6.35 +1.10 +20.96% 6,539 1,297 0.35 0.30 15 73 None
MSTR Options Chain 131.14 Call 134.00 6/18 No 0.36 0.42 0.39 -2.42 -86.13% 6,537 13,345 0.89 0.10 4 55 None
PLTR Options Chain 133.25 Call 140.00 6/26 No 1.70 1.73 1.73 -0.67 -27.92% 6,510 5,594 0.47 0.28 12 52 None
AMZN Options Chain 248.23 Call 252.50 6/18 No 0.65 0.71 0.67 -0.33 -33.00% 6,483 7,478 0.37 0.19 9 60 None
HOOD Options Chain 98.12 Call 102.00 6/18 No 0.60 0.63 0.63 -0.63 -50.00% 6,478 4,445 0.82 0.20 11 55 None
NVDA Options Chain 212.45 Put 200.00 6/26 No 1.94 2.00 1.95 +0.76 +63.87% 6,467 15,698 0.37 -0.25 13 58 None
HOOD Options Chain 98.12 Call 100.00 7/17 No 5.90 5.95 5.90 -0.70 -10.61% 6,461 21,245 0.65 0.47 11 55 None
TSLA Options Chain 404.66 Put 390.00 6/18 No 1.43 1.46 1.43 +0.08 +5.93% 6,458 9,515 0.53 -0.18 10 58 None
ASTS Options Chain 82.25 Put 70.00 6/18 No 0.42 0.45 0.42 +0.18 +75.00% 6,454 7,831 1.69 -0.10 5 39 None
HST Options Chain 24.81 Call 26.00 8/21 Yes 0.65 0.70 0.70 -0.05 -6.67% 6,433 6 0.28 0.37 10 53 None