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
MSFT Options Chain 427.69 Call 480.00 6/18 No 3.10 3.15 3.15 +1.95 +162.50% 45,396 61,284 0.33 0.15 15 72 None
F Options Chain 16.70 Call 18.00 7/17 No 1.01 1.04 1.03 +0.31 +43.06% 44,069 49,884 0.50 0.48 9 48 None
CMG Options Chain 32.42 Put 27.50 7/17 No 0.23 0.40 0.30 0.00 0.00% 22,520 34,244 0.40 -0.12 12 54 None
MSFT Options Chain 427.69 Call 450.00 6/18 No 10.70 10.95 10.82 +6.02 +125.42% 21,633 42,512 0.31 0.41 15 72 None
MSFT Options Chain 427.69 Call 470.00 6/05 No 1.68 1.76 1.75 +1.35 +337.50% 21,520 6,476 0.37 0.11 15 72 None
MSFT Options Chain 427.69 Call 455.00 6/26 No 10.85 11.05 11.05 +5.79 +110.08% 15,193 1,119 0.30 0.38 15 72 None
GLW Options Chain 183.52 Call 160.00 8/21 Yes 32.90 34.30 33.50 -4.55 -11.96% 14,796 17,907 0.74 0.71 8 52 None
MARA Options Chain 14.04 Call 15.50 6/05 No 0.12 0.16 0.14 -0.06 -30.00% 14,757 12,148 0.84 0.23 3 41 None
MSFT Options Chain 427.69 Call 450.00 6/05 No 6.20 6.25 6.20 +4.42 +248.32% 14,379 4,432 0.35 0.34 15 72 None
MSFT Options Chain 427.69 Call 440.00 6/26 No 17.55 17.85 17.56 +8.27 +89.02% 13,157 13,612 0.30 0.53 15 72 None
INTC Options Chain 120.89 Call 150.00 6/05 No 0.40 0.44 0.41 -0.22 -34.93% 12,780 4,910 1.04 0.09 5 55 None
MSFT Options Chain 427.69 Call 480.00 6/12 No 2.17 2.20 2.18 +1.53 +235.39% 12,704 645 0.34 0.12 15 72 None
MSFT Options Chain 427.69 Call 495.00 6/26 No 2.25 2.61 2.44 +1.34 +121.82% 12,314 105 0.33 0.11 15 72 None
HOOD Options Chain 84.84 Call 105.00 7/17 No 2.77 2.94 2.85 +0.25 +9.62% 12,247 17,642 0.67 0.29 12 57 None
MARA Options Chain 14.04 Call 14.50 6/05 No 0.35 0.38 0.35 -0.12 -25.54% 11,525 14,507 0.83 0.43 3 41 None
MSFT Options Chain 427.69 Call 450.00 6/01 No 2.20 2.25 2.20 +1.82 +478.95% 10,130 1,834 0.29 0.23 15 72 None
BB Options Chain 8.78 Call 10.00 6/18 No 0.57 0.61 0.55 +0.08 +17.03% 9,710 6,654 1.06 0.35 10 35 None
MSFT Options Chain 427.69 Call 440.00 6/01 No 6.45 6.80 6.60 +5.45 +473.92% 9,507 1,417 0.27 0.52 15 72 None
MU Options Chain 935.67 Put 40.00 7/02 Yes 0.00 4.30 0.04 % 9,502 0 0.00 0.00 17 68 None
MU Options Chain 935.67 Put 45.00 6/26 Yes 0.00 2.96 0.01 % 9,500 0 0.00 0.00 17 68 None
MU Options Chain 935.67 Put 35.00 7/10 Yes 0.00 4.30 0.01 % 9,500 0 0.00 0.00 17 68 None
MU Options Chain 935.67 Put 55.00 7/10 Yes 0.00 4.30 0.01 % 9,500 0 0.00 0.00 17 68 None
MU Options Chain 935.67 Put 50.00 7/10 Yes 0.00 4.30 0.01 % 9,500 0 0.00 0.00 17 68 None
MSFT Options Chain 427.69 Call 470.00 6/18 No 4.70 4.90 4.80 +2.92 +155.32% 9,406 20,881 0.32 0.22 15 72 None
MRNA Options Chain 47.36 Call 49.00 6/05 No 1.02 1.14 1.06 -0.20 -15.88% 9,341 176 0.68 0.37 10 43 None
MRNA Options Chain 47.36 Call 52.00 6/05 No 0.48 0.52 0.47 -0.10 -17.55% 9,215 567 0.69 0.18 10 43 None
LOGI Options Chain 112.87 Call 135.00 6/18 No 1.50 1.70 1.55 +1.45 +1,450.00% 8,817 18 0.41 0.13 15 47 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
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
F Options Chain 16.70 Call 18.00 6/18 No 0.63 0.64 0.63 +0.26 +70.27% 8,497 6,577 0.54 0.44 9 48 None
MSFT Options Chain 427.69 Call 500.00 6/18 No 1.33 1.36 1.33 +0.82 +160.79% 8,155 25,659 0.35 0.07 15 72 None
F Options Chain 16.70 Call 19.00 7/17 No 0.71 0.74 0.72 +0.24 +50.00% 8,110 7,860 0.51 0.37 9 48 None
F Options Chain 16.70 Call 17.50 6/05 No 0.50 0.52 0.52 +0.30 +136.37% 7,990 5,620 0.59 0.53 9 48 None
MSFT Options Chain 427.69 Call 435.00 6/05 No 13.60 14.10 13.95 +8.94 +178.45% 7,981 9,290 0.33 0.62 15 72 None
HPE Options Chain 45.49 Call 47.00 6/05 Yes 3.60 4.15 3.79 +3.43 +952.78% 7,953 15 1.58 0.39 6 51 None
AMZN Options Chain 272.58 Call 275.00 6/05 No 4.15 4.30 4.20 -0.25 -5.62% 7,856 14,892 0.30 0.48 11 65 None
MSFT Options Chain 427.69 Call 440.00 6/05 No 10.80 11.00 10.90 +7.30 +202.78% 7,603 5,856 0.33 0.52 15 72 None
HIVE Options Chain 4.57 Call 7.00 7/17 Yes 0.30 0.35 0.33 -0.06 -15.39% 7,058 830 1.54 0.30 8 33 None
MARA Options Chain 14.04 Call 14.00 6/05 No 0.53 0.57 0.56 -0.15 -21.13% 6,507 4,690 0.84 0.57 3 41 None
F Options Chain 16.70 Call 18.00 6/05 No 0.33 0.35 0.36 +0.21 +140.00% 6,495 2,272 0.61 0.39 9 48 None
F Options Chain 16.70 Call 16.50 6/26 No 1.45 1.53 1.49 +0.49 +49.00% 6,492 31,080 0.51 0.70 9 48 None
MSTR Options Chain 154.20 Call 170.00 6/05 No 1.38 1.50 1.46 +0.09 +6.57% 6,472 10,733 0.73 0.14 4 55 None
MARA Options Chain 14.04 Call 15.00 6/05 No 0.22 0.24 0.24 -0.07 -22.59% 6,336 6,927 0.82 0.32 3 41 None
MSFT Options Chain 427.69 Call 445.00 6/01 No 3.95 4.05 3.95 +3.33 +537.10% 6,315 1,085 0.28 0.35 15 72 None
IBM Options Chain 264.22 Call 300.00 6/18 No 10.40 11.25 11.00 +9.14 +491.40% 6,045 6,493 0.52 0.34 13 72 None
HPQ Options Chain 25.01 Call 30.00 7/17 Yes 1.31 1.45 1.41 +1.02 +261.54% 5,948 2,860 0.53 0.34 13 57 None
MU Options Chain 935.67 Call 1,000.00 6/05 No 39.30 40.55 40.55 +14.35 +54.78% 5,942 7,028 1.03 0.46 17 68 None
HOOD Options Chain 84.84 Call 90.00 6/05 No 1.93 1.95 1.95 +0.32 +19.64% 5,915 8,721 0.71 0.44 12 57 None
MNKD Options Chain 3.71 Call 4.00 6/05 No 0.15 0.20 0.17 +0.03 +21.43% 5,870 5,855 1.26 0.37 5 25 None
INTC Options Chain 120.89 Call 150.00 8/21 Yes 9.75 9.95 9.84 -0.97 -8.98% 5,820 11,747 0.87 0.40 5 55 None
HIVE Options Chain 4.57 Call 5.00 6/05 No 0.15 0.20 0.20 -0.07 -25.93% 5,816 3,761 1.87 0.34 8 33 None
MSFT Options Chain 427.69 Call 445.00 6/05 No 8.10 8.35 8.29 +5.79 +231.60% 5,742 1,563 0.34 0.43 15 72 None
MSFT Options Chain 427.69 Put 385.00 6/18 No 0.65 0.71 0.68 -0.55 -44.72% 5,551 14,738 0.36 -0.06 15 72 None
NB Options Chain 5.99 Call 7.50 6/12 No 0.10 0.15 0.10 +0.04 +66.67% 5,534 1 0.99 0.13 10 38 None
IBM Options Chain 264.22 Call 300.00 6/05 No 6.15 6.75 6.70 +6.23 +1,325.54% 5,501 809 0.61 0.25 13 72 None
MSFT Options Chain 427.69 Call 460.00 6/05 No 3.20 3.40 3.25 +2.43 +296.35% 5,458 2,933 0.36 0.20 15 72 None
MARA Options Chain 14.04 Put 12.50 6/05 No 0.13 0.17 0.14 +0.01 +7.70% 5,389 4,790 0.83 -0.14 3 41 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
MSFT Options Chain 427.69 Call 440.00 6/18 No 15.30 15.75 15.60 +8.30 +113.70% 5,318 15,917 0.31 0.53 15 72 None
MU Options Chain 935.67 Put 535.00 6/05 No 0.45 0.79 0.50 0.00 0.00% 5,205 2,273 1.68 0.00 17 68 None
AMZN Options Chain 272.58 Call 290.00 6/05 No 0.70 0.71 0.68 -0.08 -10.53% 5,078 3,810 0.32 0.13 11 65 None
F Options Chain 16.70 Call 19.00 6/18 No 0.36 0.39 0.37 +0.17 +85.00% 5,032 3,861 0.58 0.30 9 48 None
F Options Chain 16.70 Call 15.00 6/26 No 2.38 2.72 2.63 +0.63 +31.50% 5,029 27,967 0.47 0.87 9 48 None
MSFT Options Chain 427.69 Call 445.00 6/18 No 12.75 13.20 12.86 +6.86 +114.34% 5,026 11,509 0.31 0.47 15 72 None
MARA Options Chain 14.04 Put 13.00 6/05 No 0.24 0.27 0.26 +0.04 +18.19% 4,955 3,221 0.79 -0.21 3 41 None
IBM Options Chain 264.22 Call 300.00 7/17 No 17.40 17.85 17.40 +12.00 +222.23% 4,948 5,797 0.47 0.41 13 72 None
INTC Options Chain 120.89 Call 140.00 6/18 No 3.00 3.15 3.03 -0.82 -21.30% 4,902 10,263 0.89 0.30 5 55 None
HOOD Options Chain 84.84 Call 100.00 6/05 No 0.35 0.37 0.36 +0.02 +5.89% 4,804 4,311 0.77 0.14 12 57 None
HOOD Options Chain 84.84 Call 100.00 6/18 No 1.54 1.58 1.57 +0.17 +12.15% 4,756 18,762 0.70 0.26 12 57 None
HPE Options Chain 45.49 Call 50.00 6/05 Yes 2.95 3.00 3.00 +2.84 +1,775.00% 4,696 21 1.60 0.29 6 51 None
MU Options Chain 935.67 Call 1,100.00 6/05 No 16.00 16.35 16.45 +6.07 +58.48% 4,608 3,316 1.09 0.24 17 68 None
ENVX Options Chain 7.65 Call 10.00 7/17 No 0.35 0.39 0.37 +0.05 +15.63% 4,577 11,815 0.97 0.26 9 28 None
IREN Options Chain 64.66 Call 70.00 6/05 No 1.21 1.25 1.24 -0.78 -38.62% 4,565 11,501 1.12 0.29 9 45 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
MSTR Options Chain 154.20 Put 145.00 6/05 No 1.94 2.05 2.03 -0.86 -29.76% 4,401 1,934 0.65 -0.30 4 55 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
LOGI Options Chain 112.87 Call 150.00 7/17 No 1.20 1.65 1.25 % 4,316 0 0.41 0.05 15 47 None
IREN Options Chain 64.66 Call 65.00 6/05 No 2.40 2.50 2.40 -1.35 -36.00% 4,270 3,555 1.09 0.46 9 45 None
META Options Chain 633.00 Call 630.00 6/01 No 3.40 3.65 3.50 -6.53 -65.11% 4,147 509 0.25 0.45 11 66 None
HOOD Options Chain 84.84 Call 95.00 6/18 No 2.50 2.54 2.53 +0.29 +12.95% 4,134 10,013 0.69 0.36 12 57 None
F Options Chain 16.70 Call 17.50 6/18 No 0.81 0.84 0.83 +0.33 +66.00% 4,133 6,282 0.54 0.54 9 48 None
CRSR Options Chain 12.67 Call 12.50 6/18 No 1.30 1.45 1.40 -0.19 -11.95% 4,072 7,189 1.55 0.54 13 32 None
MSFT Options Chain 427.69 Call 455.00 6/05 No 4.40 4.70 4.30 +3.16 +277.20% 4,063 1,288 0.35 0.26 15 72 None
LAES Options Chain 3.72 Call 3.50 6/05 No 0.15 0.21 0.17 -0.17 -50.00% 4,047 9,497 1.26 0.50 8 17 None
MSTR Options Chain 154.20 Call 155.00 6/05 No 5.40 5.60 5.50 +1.05 +23.60% 4,036 14,075 0.65 0.42 4 55 None
LAES Options Chain 3.72 Call 4.00 7/02 Yes 0.15 0.35 0.21 -0.19 -47.50% 4,016 26 1.22 0.41 8 17 None
HPE Options Chain 45.49 Call 45.00 6/05 Yes 4.25 4.50 4.50 +4.05 +900.00% 4,001 762 1.51 0.46 6 51 None
MSFT Options Chain 427.69 Call 450.00 6/03 No 4.45 4.85 4.67 +3.57 +324.55% 3,971 192 0.34 0.30 15 72 None
INTC Options Chain 120.89 Call 130.00 6/18 No 5.00 5.10 5.05 -1.20 -19.20% 3,925 20,400 0.86 0.43 5 55 None
IBM Options Chain 264.22 Put 275.00 7/17 No 12.85 13.95 13.79 -8.97 -39.42% 3,915 239 0.44 -0.39 13 72 None
HOOD Options Chain 84.84 Call 90.00 6/18 No 3.95 4.10 4.05 +0.50 +14.09% 3,869 18,705 0.68 0.49 12 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
GOOGL Options Chain 389.30 Call 390.00 6/05 No 3.35 3.50 3.42 -3.25 -48.73% 3,794 3,680 0.29 0.40 12 70 None
INTC Options Chain 120.89 Call 150.00 6/18 No 1.80 1.87 1.84 -0.56 -23.34% 3,638 52,461 0.92 0.21 5 55 None
INTC Options Chain 120.89 Call 120.00 6/05 No 4.85 5.00 4.90 -1.85 -27.41% 3,636 5,974 0.90 0.58 5 55 None
META Options Chain 633.00 Call 627.50 6/01 No 4.25 4.40 4.31 -6.09 -58.56% 3,615 259 0.24 0.52 11 66 None
MSTR Options Chain 154.20 Put 137.00 6/05 No 0.65 0.86 0.85 -0.27 -24.11% 3,537 270 0.68 -0.14 4 55 None
AVGO Options Chain 426.58 Call 600.00 6/18 Yes 1.72 1.75 1.72 +1.08 +168.75% 3,532 4,189 0.69 0.03 12 64 None
INTC Options Chain 120.89 Call 195.00 6/18 No 0.27 0.33 0.37 +0.03 +8.83% 3,507 18,417 1.04 0.03 5 55 None
INTC Options Chain 120.89 Call 125.00 6/05 No 3.15 3.30 3.24 -1.36 -29.57% 3,486 5,474 0.92 0.46 5 55 None
MSFT Options Chain 427.69 Call 430.00 6/18 No 21.30 21.80 21.60 +10.30 +91.15% 3,469 17,896 0.31 0.66 15 72 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
INTC Options Chain 120.89 Call 130.00 6/05 No 2.08 2.12 2.10 -1.00 -32.26% 3,450 7,495 0.93 0.34 5 55 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
MSFT Options Chain 427.69 Call 442.50 6/01 No 5.15 5.35 5.23 +4.34 +487.64% 3,398 251 0.27 0.43 15 72 None
KTOS Options Chain 68.98 Put 56.00 6/05 No 0.70 1.05 1.00 +0.58 +138.10% 3,391 107 0.93 -0.15 12 50 None
HIMS Options Chain 25.38 Call 27.00 6/05 No 0.29 0.31 0.31 -0.28 -47.46% 3,346 1,648 0.80 0.23 6 39 None
F Options Chain 16.70 Call 18.50 6/05 No 0.22 0.23 0.22 % 3,330 0 0.64 0.29 9 48 None
MSFT Options Chain 427.69 Call 460.00 6/18 No 7.20 7.40 7.20 +4.20 +140.00% 3,328 15,790 0.31 0.31 15 72 None
HOOD Options Chain 84.84 Call 90.00 7/17 No 6.80 6.95 6.90 +0.80 +13.12% 3,259 13,181 0.66 0.52 12 57 None
HOOD Options Chain 84.84 Call 95.00 6/05 No 0.82 0.84 0.84 +0.08 +10.53% 3,257 6,320 0.73 0.25 12 57 None
MSFT Options Chain 427.69 Put 400.00 6/18 No 1.33 1.39 1.35 -1.48 -52.30% 3,253 18,123 0.33 -0.10 15 72 None
MSTR Options Chain 154.20 Call 162.50 6/05 No 2.77 2.92 2.72 +0.33 +13.81% 3,249 16,070 0.69 0.25 4 55 None
INOD Options Chain 99.35 Call 110.00 6/18 No 6.90 7.00 7.00 +1.70 +32.08% 3,247 1,752 1.13 0.41 11 44 None
IONQ Options Chain 70.14 Put 40.00 7/17 No 0.73 0.80 0.77 +0.02 +2.67% 3,204 7,072 1.09 -0.06 9 45 None
GOOGL Options Chain 389.30 Put 380.00 6/01 No 1.70 1.82 1.76 +1.05 +147.89% 3,193 325 0.22 -0.25 12 70 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
HOOD Options Chain 84.84 Put 60.00 6/18 No 0.15 0.23 0.20 +0.02 +11.12% 3,172 11,198 0.88 -0.02 12 57 None
IONQ Options Chain 70.14 Put 40.00 8/21 No 1.96 2.02 2.01 +0.14 +7.49% 3,154 7,065 1.10 -0.10 9 45 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
F Options Chain 16.70 Call 20.00 7/17 No 0.50 0.53 0.51 +0.17 +50.00% 3,115 17,263 0.54 0.29 9 48 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
KO Options Chain 80.41 Call 80.00 6/18 No 1.28 1.40 1.34 -0.24 -15.19% 3,084 24,591 0.19 0.47 9 63 None
MRNA Options Chain 47.36 Call 65.00 6/18 No 0.34 0.40 0.38 +0.03 +8.58% 3,067 3,519 0.89 0.07 10 43 None
HOOD Options Chain 84.84 Call 100.00 7/17 No 3.80 3.90 3.85 +0.40 +11.60% 3,045 11,342 0.66 0.35 12 57 None
MSFT Options Chain 427.69 Call 435.00 6/01 No 10.30 10.70 10.30 +8.26 +404.91% 3,016 2,307 0.27 0.70 15 72 None
IBM Options Chain 264.22 Call 400.00 6/18 No 1.40 1.51 1.44 +1.29 +860.00% 3,012 677 0.70 0.01 13 72 None
HOOD Options Chain 84.84 Call 85.00 6/05 No 4.05 4.30 4.17 +0.81 +24.11% 3,008 6,571 0.68 0.67 12 57 None
AVGO Options Chain 426.58 Call 550.00 6/18 Yes 3.80 3.90 3.87 +1.87 +93.50% 2,997 714 0.64 0.06 12 64 None
GME Options Chain 21.68 Call 22.00 6/05 No 0.22 0.23 0.23 -0.08 -25.81% 2,985 3,736 0.40 0.31 13 46 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
MU Options Chain 935.67 Call 1,480.00 6/05 No 0.95 1.30 1.12 +0.29 +34.94% 2,934 246 1.38 0.02 17 68 None
GOOG Options Chain 385.35 Call 400.00 6/05 No 0.86 0.97 0.89 -1.01 -53.16% 2,851 4,499 0.30 0.14 10 64 None
MRVL Options Chain 203.35 Call 220.00 6/05 No 5.35 5.80 4.90 -1.30 -20.97% 2,831 2,717 1.00 0.35 14 61 None
F Options Chain 16.70 Call 17.00 7/17 No 1.45 1.50 1.46 +0.41 +39.05% 2,800 42,627 0.49 0.62 9 48 None
MSTR Options Chain 154.20 Call 190.00 6/18 No 1.50 1.69 1.53 +0.03 +2.00% 2,723 9,288 0.73 0.11 4 55 None
F Options Chain 16.70 Call 18.00 6/12 No 0.50 0.53 0.53 +0.27 +103.85% 2,712 2,813 0.57 0.43 9 48 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
MSFT Options Chain 427.69 Call 455.00 6/18 No 8.75 9.00 8.91 +5.01 +128.47% 2,681 8,663 0.31 0.36 15 72 None
F Options Chain 16.70 Call 17.00 6/05 No 0.76 0.82 0.78 +0.40 +105.27% 2,675 5,208 0.59 0.66 9 48 None
F Options Chain 16.70 Call 17.50 6/12 No 0.70 0.72 0.72 +0.33 +84.62% 2,623 35,966 0.54 0.53 9 48 None
F Options Chain 16.70 Call 17.00 6/18 No 1.04 1.09 1.06 +0.41 +63.08% 2,611 23,537 0.53 0.63 9 48 None
F Options Chain 16.70 Call 20.00 6/18 No 0.23 0.24 0.24 +0.12 +100.00% 2,585 7,068 0.62 0.20 9 48 None
INTC Options Chain 120.89 Call 150.00 7/17 No 5.15 5.30 5.20 -0.82 -13.63% 2,568 12,625 0.85 0.32 5 55 None
MSFT Options Chain 427.69 Call 450.00 6/12 No 8.80 9.05 9.00 +5.60 +164.71% 2,533 2,289 0.32 0.38 15 72 None
MSFT Options Chain 427.69 Call 450.00 6/26 No 12.75 13.10 12.95 +6.66 +105.89% 2,531 2,237 0.30 0.43 15 72 None
AMZN Options Chain 272.58 Call 280.00 6/05 No 2.41 2.44 2.40 -0.18 -6.98% 2,529 8,781 0.30 0.33 11 65 None
HOOD Options Chain 84.84 Call 85.00 6/12 No 5.30 5.50 5.43 +0.88 +19.35% 2,512 5,152 0.67 0.64 12 57 None
AMZN Options Chain 272.58 Call 262.50 6/05 No 11.80 12.65 12.00 -0.85 -6.62% 2,503 2,797 0.30 0.84 11 65 None
HPE Options Chain 45.49 Call 55.00 6/05 Yes 1.95 2.05 2.00 +1.94 +3,233.34% 2,500 79 1.69 0.17 6 51 None
GOOGL Options Chain 389.30 Call 382.50 6/05 No 6.30 6.70 6.53 -5.47 -45.59% 2,492 176 0.28 0.58 12 70 None
MU Options Chain 935.67 Put 592.50 6/05 No 0.91 1.12 1.00 -0.13 -11.51% 2,487 111 1.51 -0.01 17 68 None
MSTR Options Chain 154.20 Call 160.00 6/05 No 3.55 3.60 3.57 +0.62 +21.02% 2,479 14,793 0.67 0.30 4 55 None
LRCX Options Chain 318.31 Put 300.00 7/17 No 19.25 20.00 19.25 -1.70 -8.12% 2,466 1,081 0.64 -0.33 11 58 None
CSCO Options Chain 119.83 Call 115.00 6/05 No 3.75 4.00 3.95 -1.12 -22.10% 2,452 3,125 0.39 0.74 9 62 None
INTC Options Chain 120.89 Put 120.00 6/05 No 6.75 7.00 6.95 +1.20 +20.87% 2,423 2,728 0.91 -0.42 5 55 None
MU Options Chain 935.67 Call 960.00 6/05 No 56.00 57.00 55.60 +17.41 +45.59% 2,401 852 1.02 0.57 17 68 None
INTC Options Chain 120.89 Call 126.00 6/05 No 2.94 3.05 2.95 -1.25 -29.77% 2,397 4,725 0.92 0.43 5 55 None
GOOGL Options Chain 389.30 Call 400.00 6/05 No 1.32 1.40 1.37 -1.63 -54.34% 2,385 3,702 0.30 0.20 12 70 None
META Options Chain 633.00 Call 700.00 6/18 No 2.40 2.48 2.45 -1.05 -30.00% 2,380 24,774 0.36 0.10 11 66 None
MSFT Options Chain 427.69 Call 420.00 6/18 No 28.80 29.25 28.60 +12.18 +74.18% 2,350 30,560 0.30 0.78 15 72 None
F Options Chain 16.70 Put 15.00 7/17 No 0.28 0.29 0.28 -0.13 -31.71% 2,346 7,579 0.48 -0.16 9 48 None
LAES Options Chain 3.72 Call 5.00 6/18 No 0.04 0.08 0.06 -0.02 -25.00% 2,341 17,836 1.22 0.07 8 17 None
IBM Options Chain 264.22 Call 350.00 6/18 No 2.74 3.30 3.00 +2.64 +733.34% 2,261 3,159 0.64 0.05 13 72 None
IBM Options Chain 264.22 Call 280.00 6/05 No 14.60 16.20 15.24 +13.24 +662.00% 2,252 2,102 0.55 0.58 13 72 None
MSTR Options Chain 154.20 Call 200.00 6/05 No 0.15 0.20 0.15 -0.04 -21.06% 2,249 2,952 1.00 0.01 4 55 None
MU Options Chain 935.67 Call 1,015.00 6/12 No 53.70 56.60 58.00 % 2,236 0 1.00 0.46 17 68 None
META Options Chain 633.00 Call 650.00 6/05 No 3.30 3.40 3.40 -3.10 -47.70% 2,212 4,518 0.33 0.25 11 66 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
F Options Chain 16.70 Put 17.00 6/05 No 0.34 0.35 0.34 -0.34 -50.00% 2,168 1,751 0.58 -0.34 9 48 None
GOOG Options Chain 385.35 Call 380.00 6/05 No 5.70 5.90 5.80 -4.40 -43.14% 2,162 798 0.28 0.56 10 64 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
GOOGL Options Chain 389.30 Call 397.50 6/05 No 1.65 1.77 1.76 -2.34 -57.08% 2,151 1,574 0.30 0.24 12 70 None
CRSR Options Chain 12.67 Call 15.00 6/18 No 0.80 0.85 0.80 -0.23 -22.33% 2,151 7,259 1.73 0.38 13 32 None
ASTS Options Chain 130.86 Call 140.00 6/05 No 1.01 1.30 1.12 -5.73 -83.65% 2,145 767 1.23 0.43 4 40 None
INFQ Options Chain 17.77 Call 40.00 7/17 No 0.30 0.40 0.40 -0.10 -20.00% 2,127 3,113 1.58 0.09 3 18 None
MSFT Options Chain 427.69 Call 430.00 6/05 No 17.05 17.75 17.40 +10.50 +152.18% 2,121 5,300 0.34 0.71 15 72 None
F Options Chain 16.70 Call 16.50 6/05 No 1.07 1.17 1.15 +0.54 +88.53% 2,106 4,991 0.57 0.77 9 48 None
GME Options Chain 21.68 Call 25.00 7/17 Yes 0.58 0.61 0.60 -0.09 -13.05% 2,104 16,411 0.55 0.26 13 46 None
HPQ Options Chain 25.01 Call 30.00 6/05 Yes 0.32 0.38 0.41 +0.38 +1,266.67% 2,088 1,135 0.65 0.17 13 57 None
INFQ Options Chain 17.77 Call 35.00 7/17 No 0.40 0.50 0.45 -0.25 -35.72% 2,075 4,413 1.50 0.13 3 18 None
BBAI Options Chain 4.94 Call 7.00 7/17 No 0.30 0.32 0.32 +0.01 +3.23% 2,069 12,255 1.16 0.28 7 28 None
IBM Options Chain 264.22 Call 320.00 6/18 No 6.05 6.45 6.48 +5.73 +764.00% 2,066 1,593 0.56 0.17 13 72 None
LOGI Options Chain 112.87 Call 175.00 6/18 No 0.15 0.20 0.20 % 2,065 0 0.97 0.00 15 47 None
MSTR Options Chain 154.20 Call 165.00 6/05 No 2.19 2.35 2.29 +0.40 +21.17% 2,057 34,533 0.70 0.21 4 55 None
F Options Chain 16.70 Call 22.00 7/17 No 0.27 0.28 0.28 % 2,045 0 0.57 0.18 9 48 None
META Options Chain 633.00 Put 620.00 6/01 No 3.00 3.25 3.05 +1.50 +96.78% 2,043 385 0.24 -0.29 11 66 None
FIG Options Chain 23.70 Call 30.00 7/17 No 1.05 1.11 1.06 -0.12 -10.17% 2,035 13,976 0.89 0.28 3 19 None
GAP Options Chain 25.00 Call 21.50 6/05 No 0.30 0.44 0.40 -3.05 -88.41% 2,032 363 0.61 0.35 3 19 None
CZR Options Chain 29.08 Call 29.00 7/17 No 0.21 0.40 0.36 -0.11 -23.41% 2,027 2,839 0.08 0.60 7 46 None
MU Options Chain 935.67 Call 1,000.00 6/18 No 72.60 74.25 73.70 +19.14 +35.09% 2,025 8,799 0.98 0.51 17 68 None
IONQ Options Chain 70.14 Call 60.00 8/21 No 16.30 17.10 16.75 -2.15 -11.38% 2,023 9,489 1.07 0.71 9 45 None
GOOGL Options Chain 389.30 Call 385.00 6/01 No 2.16 2.30 2.23 -4.55 -67.11% 2,021 331 0.22 0.51 12 70 None
GAP Options Chain 25.00 Put 20.00 9/18 No 1.72 1.93 1.93 +0.94 +94.95% 2,017 580 0.50 -0.38 3 19 None
FCEL Options Chain 24.39 Call 30.00 6/12 Yes 1.00 1.30 1.06 -0.94 -47.00% 2,003 1,365 2.06 0.30 9 32 None
INTC Options Chain 120.89 Call 165.00 7/17 No 3.30 3.50 3.58 -0.32 -8.21% 2,002 5,305 0.87 0.22 5 55 None
CORZ Options Chain 27.34 Call 30.00 6/05 No 0.32 0.43 0.35 -0.23 -39.66% 2,001 5,621 0.75 0.28 5 28 None
HSBC Options Chain 92.95 Call 93.00 6/18 No 2.65 2.90 2.95 +0.65 +28.27% 2,000 42 0.27 0.59 11 57 None
MU Options Chain 935.67 Put 45.00 7/10 Yes 0.00 0.01 0.01 % 1,990 0 0.00 0.00 17 68 None
BBAI Options Chain 4.94 Call 5.00 6/05 No 0.29 0.30 0.30 -0.01 -3.23% 1,985 22,329 1.15 0.51 7 28 None
GLW Options Chain 183.52 Call 212.50 6/05 No 0.30 0.98 0.55 -0.89 -61.81% 1,978 25 0.80 0.08 8 52 None
HPE Options Chain 45.49 Call 44.00 6/05 Yes 4.55 4.75 4.60 +4.04 +721.43% 1,966 24 1.53 0.50 6 51 None
HPE Options Chain 45.49 Call 43.00 6/05 Yes 4.90 5.40 5.14 +4.34 +542.50% 1,957 4,906 1.48 0.54 6 51 None
MSFT Options Chain 427.69 Call 475.00 6/18 No 3.75 3.90 3.88 +2.39 +160.41% 1,957 6,672 0.32 0.18 15 72 None
HOOD Options Chain 84.84 Call 125.00 8/21 Yes 2.60 2.73 2.70 +0.35 +14.90% 1,953 668 0.71 0.21 12 57 None
META Options Chain 633.00 Call 640.00 6/05 No 5.40 5.75 5.49 -4.52 -45.16% 1,951 2,319 0.32 0.36 11 66 None
GOOGL Options Chain 389.30 Put 355.00 6/05 No 0.32 0.37 0.34 +0.10 +41.67% 1,948 770 0.34 -0.04 12 70 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
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
MSTR Options Chain 154.20 Put 140.00 6/05 No 1.00 1.15 1.08 -0.52 -32.50% 1,931 4,787 0.66 -0.19 4 55 None
MSFT Options Chain 427.69 Put 410.00 6/18 No 2.23 2.33 2.25 -2.80 -55.45% 1,929 7,101 0.32 -0.14 15 72 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
F Options Chain 16.70 Call 15.00 6/18 No 2.51 2.65 2.57 +0.66 +34.56% 1,912 51,975 0.50 0.89 9 48 None
ASTS Options Chain 130.86 Call 130.00 6/18 No 6.55 7.00 6.75 -10.35 -60.53% 1,911 15,775 1.22 0.59 4 40 None
IBM Options Chain 264.22 Call 320.00 7/17 No 11.50 12.00 11.75 +8.85 +305.18% 1,907 2,209 0.49 0.28 13 72 None
MU Options Chain 935.67 Put 540.00 6/05 No 0.44 0.60 0.47 -0.08 -14.55% 1,904 2,578 1.65 0.00 17 68 None
IBM Options Chain 264.22 Call 295.00 6/05 No 7.60 8.65 8.15 +7.23 +785.87% 1,884 1,557 0.58 0.32 13 72 None
HPQ Options Chain 25.01 Call 27.50 6/05 Yes 1.15 1.35 1.22 +1.08 +771.43% 1,873 75 0.56 0.51 13 57 None
HOOD Options Chain 84.84 Call 89.00 6/05 No 2.28 2.34 2.23 +0.33 +17.37% 1,863 966 0.70 0.48 12 57 None
COHR Options Chain 376.95 Call 335.00 6/05 No 33.90 39.20 37.80 -11.20 -22.86% 1,853 2,410 1.00 0.81 3 22 None
MU Options Chain 935.67 Call 1,200.00 6/05 No 6.70 7.15 7.00 +2.30 +48.94% 1,842 3,238 1.17 0.11 17 68 None
MSFT Options Chain 427.69 Call 445.00 6/26 No 14.70 15.55 15.03 +7.27 +93.69% 1,836 539 0.30 0.48 15 72 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
F Options Chain 16.70 Put 17.00 6/18 No 0.59 0.62 0.61 -0.33 -35.11% 1,828 219 0.52 -0.37 9 48 None
F Options Chain 16.70 Call 20.00 6/05 No 0.08 0.09 0.08 +0.04 +100.00% 1,801 948 0.76 0.12 9 48 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
HPE Options Chain 45.49 Put 29.00 6/05 Yes 0.03 0.06 0.05 -0.18 -78.27% 1,793 21 2.26 -0.01 6 51 None
HPQ Options Chain 25.01 Put 22.00 7/17 Yes 0.26 0.34 0.26 -0.31 -54.39% 1,784 3,400 0.50 -0.10 13 57 None
LLY Options Chain 1,128.70 Put 1,030.00 6/05 No 1.55 1.80 1.75 +0.65 +59.10% 1,779 154 0.36 -0.03 9 65 None
MSTR Options Chain 154.20 Call 200.00 6/12 No 0.51 0.61 0.55 -0.05 -8.34% 1,779 1,060 0.80 0.04 4 55 None
GME Options Chain 21.68 Call 21.50 6/05 No 0.31 0.35 0.34 -0.22 -39.29% 1,777 442 0.35 0.48 13 46 None
MU Options Chain 935.67 Call 950.00 6/18 No 93.75 96.00 96.85 +24.51 +33.89% 1,771 3,373 0.97 0.59 17 68 None
INTC Options Chain 120.89 Call 140.00 6/05 No 0.88 0.95 0.90 -0.46 -33.83% 1,767 4,695 0.98 0.18 5 55 None
META Options Chain 633.00 Call 640.00 6/01 No 1.30 1.44 1.44 -3.26 -69.37% 1,764 1,501 0.26 0.23 11 66 None
MU Options Chain 935.67 Put 900.00 6/05 No 26.20 27.00 25.65 -15.02 -36.94% 1,759 2,629 1.02 -0.26 17 68 None
HPE Options Chain 45.49 Call 48.00 6/05 Yes 3.25 3.65 3.45 +3.22 +1,400.00% 1,757 8 1.54 0.35 6 51 None
MSFT Options Chain 427.69 Call 425.00 6/18 No 24.80 25.40 25.00 +11.35 +83.15% 1,748 8,827 0.30 0.72 15 72 None
ASTS Options Chain 130.86 Call 130.00 6/05 No 2.10 2.28 2.18 -8.89 -80.31% 1,745 924 1.19 0.59 4 40 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
KEEL Options Chain 5.51 Call 8.00 6/18 No 0.09 0.10 0.10 -0.05 -33.34% 1,736 16,752 1.35 0.17 4 34 None
BBAI Options Chain 4.94 Call 5.00 6/12 No 0.41 0.44 0.43 +0.01 +2.39% 1,724 3,595 1.11 0.53 7 28 None
MSFT Options Chain 427.69 Call 435.00 6/18 No 18.20 18.70 18.35 +9.10 +98.38% 1,718 9,288 0.30 0.59 15 72 None
GRPN Options Chain 21.20 Call 22.00 7/17 No 2.20 2.45 2.35 -0.65 -21.67% 1,707 2,124 1.05 0.53 6 34 None
INFQ Options Chain 17.77 Call 17.50 6/18 No 1.35 1.45 1.40 -1.00 -41.67% 1,695 10,780 1.29 0.49 3 18 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
MDB Options Chain 325.81 Call 330.00 6/18 Yes 10.85 12.35 13.50 -17.87 -56.97% 1,685 2,072 0.68 0.45 5 57 None
HIMS Options Chain 25.38 Call 30.00 6/18 No 0.41 0.44 0.43 -0.19 -30.65% 1,677 17,346 0.85 0.20 6 39 None
HOOD Options Chain 84.84 Call 85.00 6/18 No 6.25 6.35 6.30 +0.82 +14.97% 1,676 14,550 0.67 0.63 12 57 None
MSFT Options Chain 427.69 Call 500.00 6/05 No 0.26 0.30 0.29 +0.19 +190.00% 1,672 3,353 0.44 0.02 15 72 None
MU Options Chain 935.67 Call 970.00 6/05 No 51.00 53.00 52.30 +17.55 +50.51% 1,653 1,114 1.03 0.54 17 68 None
FIG Options Chain 23.70 Put 22.00 6/05 No 0.53 0.65 0.56 0.00 0.00% 1,649 1,136 0.82 -0.29 3 19 None
HOOD Options Chain 84.84 Call 88.00 6/05 No 2.63 2.72 2.72 +0.52 +23.64% 1,647 5,844 0.70 0.53 12 57 None
IOVA Options Chain 4.30 Call 7.50 9/18 Yes 0.30 0.35 0.31 -0.09 -22.50% 1,642 7,666 1.20 0.18 10 30 None
IBM Options Chain 264.22 Call 290.00 6/05 No 9.20 10.35 9.75 +8.80 +926.32% 1,641 764 0.57 0.40 13 72 None
GOOGL Options Chain 389.30 Call 390.00 6/01 No 0.80 0.99 1.00 -2.97 -74.82% 1,640 560 0.23 0.28 12 70 None
MSTR Options Chain 154.20 Put 147.00 6/05 No 2.44 2.60 2.78 -0.75 -21.25% 1,630 213 0.65 -0.36 4 55 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
F Options Chain 16.70 Call 20.00 8/21 Yes 0.85 0.94 0.87 % 1,624 0 0.53 0.31 9 48 None
MU Options Chain 935.67 Put 950.00 6/05 No 45.95 47.35 46.98 -21.02 -30.92% 1,619 324 1.02 -0.40 17 68 None
HLT Options Chain 337.55 Call 320.00 9/18 Yes 31.50 34.00 31.50 -2.75 -8.03% 1,615 1,624 0.31 0.67 7 59 None
HPQ Options Chain 25.01 Call 28.00 6/05 Yes 0.90 1.10 1.02 +0.92 +920.00% 1,613 886 0.59 0.42 13 57 None
ASTS Options Chain 130.86 Call 180.00 6/18 No 1.26 1.46 1.41 -2.75 -66.11% 1,609 31,447 1.28 0.21 4 40 None
GOOGL Options Chain 389.30 Call 385.00 6/05 No 5.20 5.40 5.25 -5.08 -49.18% 1,604 1,681 0.28 0.52 12 70 None
INTC Options Chain 120.89 Put 110.00 6/05 No 2.36 2.44 2.38 +0.35 +17.25% 1,600 6,415 0.91 -0.19 5 55 None
BBAI Options Chain 4.94 Call 5.00 6/18 No 0.48 0.50 0.49 +0.02 +4.26% 1,596 32,679 1.07 0.54 7 28 None
MSTR Options Chain 154.20 Call 175.00 6/05 No 0.90 0.98 0.95 -0.05 -5.00% 1,596 2,243 0.77 0.10 4 55 None
MSFT Options Chain 427.69 Call 485.00 6/18 No 2.45 2.59 2.50 +1.63 +187.36% 1,593 6,361 0.33 0.12 15 72 None
HOOD Options Chain 84.84 Put 66.00 6/18 No 0.33 0.53 0.35 -0.06 -14.64% 1,588 479 0.80 -0.05 12 57 None
IBM Options Chain 264.22 Call 285.00 6/05 No 11.90 13.55 12.50 +11.15 +825.93% 1,586 353 0.55 0.49 13 72 None
IBM Options Chain 264.22 Call 290.00 6/18 No 14.15 15.20 14.98 +11.98 +399.34% 1,586 4,579 0.50 0.45 13 72 None
F Options Chain 16.70 Call 20.00 6/26 No 0.29 0.33 0.31 +0.13 +72.23% 1,583 2,137 0.56 0.23 9 48 None
MX Options Chain 7.15 Call 10.00 6/18 No 0.70 0.85 0.80 +0.40 +100.00% 1,572 1,508 1.90 0.47 13 25 None
MU Options Chain 935.67 Call 950.00 6/05 No 60.50 62.00 63.43 +21.43 +51.03% 1,565 3,091 1.02 0.60 17 68 None
CRM Options Chain 176.89 Call 190.00 6/05 Yes 4.00 4.25 4.05 +3.07 +313.27% 1,560 3,977 0.47 0.16 15 70 None
INFQ Options Chain 17.77 Call 20.00 7/17 No 1.70 1.90 1.80 -0.79 -30.51% 1,559 12,025 1.33 0.44 3 18 None
MU Options Chain 935.67 Put 800.00 6/18 No 23.30 24.40 23.45 -7.15 -23.37% 1,557 2,766 0.99 -0.16 17 68 None
JD Options Chain 29.15 Call 30.00 7/17 No 1.09 1.13 1.12 -0.07 -5.89% 1,551 1,034 0.36 0.42 14 52 None
HIMS Options Chain 25.38 Call 25.00 6/05 No 0.77 0.83 0.77 -0.59 -43.39% 1,550 1,132 0.76 0.47 6 39 None
GOOGL Options Chain 389.30 Call 420.00 6/05 No 0.19 0.25 0.21 -0.24 -53.34% 1,542 1,233 0.34 0.04 12 70 None
MU Options Chain 935.67 Put 850.00 6/05 No 13.95 14.75 14.30 -8.25 -36.59% 1,538 6,786 1.05 -0.16 17 68 None
DKNG Options Chain 24.53 Put 23.50 6/05 No 0.36 0.46 0.47 +0.16 +51.62% 1,517 283 0.55 -0.42 7 44 None
MU Options Chain 935.67 Call 920.00 6/05 No 76.95 79.60 80.00 +25.05 +45.59% 1,513 1,492 1.03 0.69 17 68 None
DELL Options Chain 317.05 Call 420.00 6/05 Yes 20.65 21.50 21.00 +19.00 +950.00% 1,508 70 0.86 0.54 13 58 None
CLVS Options Chain 0.00 Call 0.50 1/20 No 0.01 0.02 0.02 +0.01 +100.00% 1,506 9,946 5.16 0.00 3 3 None
HOOD Options Chain 84.84 Call 87.00 6/05 No 3.10 3.20 3.12 +0.58 +22.84% 1,505 7,013 0.69 0.57 12 57 None
MOS Options Chain 24.06 Put 20.00 9/18 Yes 0.80 0.90 0.82 -0.08 -8.89% 1,500 4,800 0.49 -0.22 11 57 None
HOOD Options Chain 84.84 Call 92.00 6/05 No 1.32 1.41 1.39 +0.21 +17.80% 1,498 2,000 0.71 0.36 12 57 None
FSLR Options Chain 303.38 Call 250.00 6/18 No 54.25 56.70 56.82 -3.22 -5.37% 1,488 7,917 0.60 0.91 12 65 None
IBM Options Chain 264.22 Call 295.00 8/21 Yes 26.90 28.10 27.30 +15.35 +128.46% 1,487 6,343 0.50 0.47 13 72 None
F Options Chain 16.70 Call 16.00 6/18 No 1.69 1.77 1.75 +0.55 +45.84% 1,481 24,420 0.50 0.80 9 48 None
CLBR Options Chain 17.00 Call 12.50 8/15 No 5.50 6.80 6.34 -0.12 -1.86% 1,476 2,498 1.87 0.81 3 18 None
META Options Chain 633.00 Call 635.00 6/01 No 2.16 2.31 2.30 -4.35 -65.42% 1,473 765 0.26 0.33 11 66 None
MSTR Options Chain 154.20 Put 139.00 6/05 No 0.85 1.05 1.04 -0.31 -22.97% 1,464 2,246 0.67 -0.17 4 55 None
DELL Options Chain 317.05 Call 470.00 7/17 Yes 27.95 29.70 28.65 % 1,461 0 0.75 0.41 13 58 None
HOOD Options Chain 84.84 Call 85.00 7/17 No 9.05 9.20 9.15 +0.95 +11.59% 1,461 9,124 0.66 0.62 12 57 None
MSFT Options Chain 427.69 Call 447.50 6/05 No 6.90 7.25 7.30 +5.28 +261.39% 1,452 481 0.34 0.38 15 72 None
GOOGL Options Chain 389.30 Call 400.00 6/18 No 4.75 4.90 4.83 -2.37 -32.92% 1,445 17,611 0.31 0.32 12 70 None
CRSR Options Chain 12.67 Call 12.50 7/17 No 2.15 2.40 2.25 -0.10 -4.26% 1,442 4,076 1.47 0.58 13 32 None
HPE Options Chain 45.49 Call 45.00 6/18 Yes 4.45 4.75 4.60 +3.90 +557.15% 1,438 766 1.05 0.47 6 51 None
INTC Options Chain 120.89 Put 124.00 6/05 No 9.30 9.70 8.20 +0.06 +0.74% 1,438 554 0.91 -0.52 5 55 None
MSFT Options Chain 427.69 Call 455.00 6/01 No 1.14 1.20 1.15 +0.94 +447.62% 1,432 372 0.30 0.14 15 72 None
ASTS Options Chain 130.86 Call 125.00 6/05 No 3.00 3.20 3.08 -10.82 -77.85% 1,426 2,338 1.21 0.67 4 40 None
F Options Chain 16.70 Call 19.00 6/05 No 0.15 0.16 0.17 +0.11 +183.34% 1,424 1,380 0.68 0.21 9 48 None
ESTC Options Chain 57.61 Call 75.00 6/18 Yes 0.40 0.65 0.53 -1.17 -68.83% 1,421 2,872 0.70 0.08 7 51 None
MU Options Chain 935.67 Put 580.00 6/05 No 0.81 0.99 0.91 +0.08 +9.64% 1,417 777 1.60 0.00 17 68 None
DELL Options Chain 317.05 Put 325.00 6/05 Yes 0.32 0.50 0.34 -24.01 -98.61% 1,411 111 0.92 -0.02 13 58 None
HOOD Options Chain 84.84 Put 85.00 6/18 No 4.10 4.25 4.37 -1.13 -20.55% 1,408 5,158 0.69 -0.37 12 57 None
MU Options Chain 935.67 Put 420.00 6/05 No 0.09 0.12 0.10 -0.02 -16.67% 1,399 291 2.30 0.00 17 68 None
MSFT Options Chain 427.69 Call 425.00 6/05 No 20.95 21.80 20.85 +11.62 +125.90% 1,397 3,948 0.35 0.79 15 72 None
BBAI Options Chain 4.94 Call 5.50 6/05 No 0.15 0.17 0.16 -0.01 -5.89% 1,391 8,732 1.26 0.32 7 28 None
MU Options Chain 935.67 Call 1,500.00 6/18 No 6.75 7.30 7.00 +2.20 +45.84% 1,383 1,641 1.15 0.07 17 68 None
F Options Chain 16.70 Put 16.00 6/05 No 0.09 0.10 0.09 -0.13 -59.10% 1,382 1,928 0.59 -0.15 9 48 None
CVX Options Chain 182.62 Put 190.00 6/18 No 9.55 10.45 9.90 +0.97 +10.87% 1,375 3,142 0.26 -0.69 9 71 None
IBM Options Chain 264.22 Call 287.50 6/05 No 10.65 11.60 10.95 +9.88 +923.37% 1,375 21 0.56 0.44 13 72 None
MSTR Options Chain 154.20 Put 85.00 6/05 No 0.00 0.06 0.06 +0.05 +500.00% 1,366 842 1.57 0.00 4 55 None
MSFT Options Chain 427.69 Call 495.00 6/12 No 0.94 1.07 1.06 +0.70 +194.45% 1,363 223 0.36 0.07 15 72 None
MDB Options Chain 325.81 Call 340.00 6/18 Yes 8.15 9.90 11.00 -16.40 -59.86% 1,360 1,794 0.69 0.38 5 57 None
GSRT Options Chain 16.25 Call 20.00 10/17 No 1.10 1.20 1.10 +0.20 +22.23% 1,360 3,481 2.70 0.33 3 18 None
LAES Options Chain 3.72 Call 4.00 6/18 No 0.15 0.18 0.16 -0.11 -40.75% 1,359 15,422 1.08 0.32 8 17 None
GM Options Chain 84.35 Call 87.50 6/18 No 1.23 1.74 1.59 -0.15 -8.63% 1,353 11,296 0.37 0.35 9 60 None
GM Options Chain 84.35 Call 92.50 6/18 No 0.52 0.83 0.60 -0.06 -9.10% 1,350 572 0.39 0.16 9 60 None
BBAI Options Chain 4.94 Call 6.00 6/05 No 0.09 0.10 0.09 -0.01 -10.00% 1,347 5,472 1.39 0.21 7 28 None
SRM Options Chain 10.18 Call 12.50 10/17 No 2.80 3.30 2.85 +1.85 +185.00% 1,344 89 3 17 None
MU Options Chain 935.67 Call 965.00 6/05 No 53.25 55.35 54.35 +17.65 +48.10% 1,341 124 1.02 0.56 17 68 None
JD Options Chain 29.15 Call 30.00 6/18 No 0.53 0.56 0.55 -0.14 -20.29% 1,339 32,694 0.34 0.35 14 52 None
HPE Options Chain 45.49 Call 40.00 6/12 Yes 6.60 7.40 6.25 +4.40 +237.84% 1,334 1,434 1.11 0.67 6 51 None
MU Options Chain 935.67 Call 980.00 6/05 No 47.05 48.70 47.76 +16.37 +52.15% 1,334 393 1.03 0.52 17 68 None
CLF Options Chain 13.44 Call 14.00 6/18 No 0.67 0.87 0.78 +0.08 +11.43% 1,329 15,098 0.73 0.42 6 34 None
IBM Options Chain 264.22 Call 310.00 6/18 No 7.70 8.80 8.16 +6.93 +563.42% 1,327 2,210 0.54 0.24 13 72 None
MSFT Options Chain 427.69 Put 440.00 6/01 No 2.37 2.59 2.50 -11.40 -82.02% 1,326 6 0.27 -0.48 15 72 None
CPSH Options Chain 10.76 Call 10.00 6/18 No 1.85 2.40 2.17 -0.88 -28.86% 1,326 3,661 2.64 0.67 12 32 None
MSFT Options Chain 427.69 Call 440.00 6/12 No 13.30 13.90 13.50 +7.75 +134.79% 1,325 1,594 0.32 0.53 15 72 None
MSFT Options Chain 427.69 Call 440.00 6/03 No 9.05 9.50 9.20 +6.56 +248.49% 1,324 609 0.33 0.52 15 72 None
MU Options Chain 935.67 Put 700.00 6/05 No 2.76 2.99 2.84 -0.61 -17.69% 1,324 3,981 1.33 -0.03 17 68 None
F Options Chain 16.70 Call 17.00 6/12 No 0.93 1.00 0.98 +0.43 +78.19% 1,314 2,378 0.52 0.64 9 48 None
CLBR Options Chain 17.00 Call 15.00 8/15 No 5.00 5.30 5.20 -0.20 -3.71% 1,306 6,164 2.09 0.71 3 18 None
META Options Chain 633.00 Call 650.00 6/18 No 9.40 9.65 9.55 -3.96 -29.32% 1,297 11,568 0.32 0.35 11 66 None
META Options Chain 633.00 Call 700.00 6/05 No 0.50 0.56 0.53 -0.34 -39.08% 1,294 4,507 0.43 0.03 11 66 None
MU Options Chain 935.67 Put 925.00 6/05 No 35.25 36.20 37.25 -15.50 -29.39% 1,292 192 1.01 -0.33 17 68 None
META Options Chain 633.00 Call 660.00 6/01 No 0.27 0.34 0.29 -0.79 -73.15% 1,285 1,063 0.32 0.06 11 66 None
ASTS Options Chain 130.86 Call 100.00 6/18 No 17.80 18.90 18.23 -17.90 -49.55% 1,279 20,344 1.22 0.87 4 40 None
MSFT Options Chain 427.69 Call 480.00 6/05 No 0.88 0.94 0.93 +0.71 +322.73% 1,272 10,467 0.39 0.07 15 72 None
MSFT Options Chain 427.69 Call 437.50 6/01 No 8.15 8.70 8.27 +6.74 +440.53% 1,269 213 0.27 0.61 15 72 None
MSFT Options Chain 427.69 Call 460.00 6/01 No 0.56 0.64 0.55 +0.41 +292.86% 1,269 339 0.32 0.08 15 72 None
CRSR Options Chain 12.67 Call 10.00 6/18 No 2.65 2.95 2.80 +0.11 +4.09% 1,268 6,324 1.40 0.76 13 32 None
IREN Options Chain 64.66 Put 58.00 6/05 No 2.07 2.16 2.15 +0.43 +25.00% 1,267 687 1.09 -0.26 9 45 None
HOOD Options Chain 84.84 Call 100.00 6/12 No 0.93 1.02 1.00 +0.07 +7.53% 1,262 2,490 0.72 0.22 12 57 None
IREN Options Chain 64.66 Call 67.00 6/05 No 1.82 1.91 1.84 -1.00 -35.22% 1,261 2,903 1.09 0.39 9 45 None
INTC Options Chain 120.89 Put 107.00 6/05 No 1.60 1.67 1.66 +0.24 +16.91% 1,260 3,272 0.92 -0.14 5 55 None
CLF Options Chain 13.44 Call 12.50 6/18 No 1.49 1.70 1.55 +0.11 +7.64% 1,260 2,560 0.76 0.68 6 34 None
LTRX Options Chain 8.50 Call 10.00 6/18 No 0.05 0.15 0.10 -0.25 -71.43% 1,260 3,102 1.15 0.15 10 33 None
GSRT Options Chain 16.25 Put 10.00 10/17 No 0.30 0.35 0.35 -0.03 -7.90% 1,257 11,371 2.72 -0.09 3 18 None
COP Options Chain 114.99 Call 107.00 6/05 No 5.85 8.20 7.03 -1.13 -13.85% 1,254 1,211 0.52 0.94 7 67 None
GOOGL Options Chain 389.30 Put 130.00 6/05 No 0.00 0.77 0.01 -0.33 -97.06% 1,252 83 2.37 0.00 12 70 None
INTC Options Chain 120.89 Call 120.00 6/18 No 8.20 8.50 8.25 -1.85 -18.32% 1,247 18,159 0.85 0.58 5 55 None
MARA Options Chain 14.04 Put 13.50 6/05 No 0.41 0.47 0.46 +0.07 +17.95% 1,241 2,656 0.77 -0.31 3 41 None
IREN Options Chain 64.66 Call 70.00 6/18 No 3.30 3.40 3.36 -1.04 -23.64% 1,241 22,642 1.10 0.40 9 45 None
BBAI Options Chain 4.94 Call 6.00 7/17 No 0.48 0.49 0.48 +0.03 +6.67% 1,239 8,669 1.10 0.40 7 28 None
INFQ Options Chain 17.77 Call 20.00 6/18 No 0.80 0.85 0.84 -0.64 -43.25% 1,239 10,776 1.34 0.34 3 18 None
HOOD Options Chain 84.84 Call 90.00 6/12 No 3.15 3.25 3.22 +0.47 +17.10% 1,238 2,528 0.68 0.47 12 57 None
MSFT Options Chain 427.69 Call 465.00 6/05 No 2.33 2.44 2.37 +1.83 +338.89% 1,230 994 0.36 0.15 15 72 None
GME Options Chain 21.68 Put 21.50 6/05 No 0.53 0.57 0.55 +0.25 +83.34% 1,228 1,213 0.35 -0.52 13 46 None
CCIR Options Chain 12.70 Put 10.00 9/19 No 1.05 1.50 1.06 -0.09 -7.83% 1,222 7,143 1.59 -0.26 3 16 None
MSFT Options Chain 427.69 Call 447.50 6/01 No 2.93 3.10 2.94 +2.45 +500.00% 1,220 171 0.28 0.28 15 72 None
HOOD Options Chain 84.84 Call 95.00 7/17 No 5.05 5.25 5.17 +0.47 +10.00% 1,216 6,305 0.66 0.43 12 57 None
MU Options Chain 935.67 Put 800.00 6/05 No 7.80 8.00 7.83 -3.99 -33.76% 1,215 13,131 1.12 -0.10 17 68 None
CCIR Options Chain 12.70 Put 12.50 9/19 No 2.25 3.70 2.50 0.00 0.00% 1,207 100 1.84 -0.43 3 16 None
META Options Chain 633.00 Call 620.00 6/18 No 20.90 21.65 21.55 -6.70 -23.72% 1,205 4,783 0.31 0.59 11 66 None
INTC Options Chain 120.89 Call 140.00 7/17 No 7.00 7.25 7.10 -1.10 -13.42% 1,204 4,756 0.83 0.39 5 55 None
GOOGL Options Chain 389.30 Put 370.00 6/05 No 1.52 1.66 1.76 +0.86 +95.56% 1,201 1,089 0.30 -0.16 12 70 None
BTG Options Chain 4.60 Call 5.50 8/21 Yes 0.15 0.30 0.30 +0.05 +20.00% 1,200 7,039 0.60 0.33 18 55 None
HOOD Options Chain 84.84 Put 80.00 6/05 No 0.71 0.82 0.73 -0.62 -45.93% 1,193 1,728 0.71 -0.15 12 57 None
HPE Options Chain 45.49 Call 40.00 6/05 Yes 6.25 6.55 6.50 +4.90 +306.25% 1,184 6,475 1.36 0.68 6 51 None
CHKP Options Chain 131.99 Call 150.00 6/18 No 0.60 0.90 0.80 +0.15 +23.08% 1,183 809 0.41 0.11 10 56 None
MRAM Options Chain 31.83 Call 50.00 7/17 No 2.20 2.45 2.40 -1.26 -34.43% 1,181 2,689 1.77 0.32 10 1 None
MSTR Options Chain 154.20 Call 150.00 6/05 No 7.90 8.45 8.20 +1.35 +19.71% 1,179 2,736 0.65 0.56 4 55 None
INTC Options Chain 120.89 Put 105.00 6/05 No 1.19 1.27 1.20 +0.11 +10.10% 1,176 3,352 0.92 -0.11 5 55 None
KEEL Options Chain 5.51 Call 5.00 6/18 No 0.67 0.75 0.76 -0.18 -19.15% 1,174 40,481 1.17 0.71 4 34 None
MSFT Options Chain 427.69 Put 425.00 6/05 No 1.95 2.07 2.01 -5.01 -71.37% 1,174 920 0.33 -0.21 15 72 None
META Options Chain 633.00 Call 625.00 6/01 No 5.30 5.50 5.40 -7.47 -58.05% 1,169 392 0.24 0.58 11 66 None
MSFT Options Chain 427.69 Call 430.00 6/01 No 14.30 15.00 14.21 +10.66 +300.29% 1,168 2,456 0.28 0.83 15 72 None
HOOD Options Chain 84.84 Put 60.00 7/17 No 0.57 0.62 0.62 -0.09 -12.68% 1,168 8,629 0.71 -0.06 12 57 None
CDW Options Chain 117.11 Call 130.00 6/18 No 2.00 2.50 2.35 +1.65 +235.72% 1,167 3,291 0.39 0.21 14 57 None
F Options Chain 16.70 Call 20.00 6/12 No 0.17 0.18 0.17 +0.08 +88.89% 1,166 537 0.66 0.17 9 48 None
INTC Options Chain 120.89 Call 122.00 6/05 No 4.10 4.25 4.20 -1.75 -29.42% 1,160 1,135 0.91 0.53 5 55 None
META Options Chain 633.00 Call 630.00 6/05 No 8.65 9.15 9.00 -5.94 -39.76% 1,159 2,384 0.32 0.49 11 66 None
BSX Options Chain 49.17 Call 60.00 8/21 Yes 1.05 1.30 1.17 +0.07 +6.37% 1,158 2,058 0.43 0.21 12 61 None
AVGO Options Chain 426.58 Call 440.00 6/01 No 10.75 11.85 11.15 +8.47 +316.05% 1,155 878 0.41 0.25 12 64 None
MSTR Options Chain 154.20 Call 132.00 6/05 No 20.70 23.60 20.94 +0.24 +1.16% 1,154 698 1.14 0.92 4 55 None
ASTS Options Chain 130.86 Call 150.00 7/17 No 8.05 8.75 8.40 -8.57 -50.51% 1,152 4,271 1.18 0.48 4 40 None
MRVL Options Chain 203.35 Call 220.00 7/17 No 17.85 18.60 17.90 -0.37 -2.03% 1,150 1,473 0.77 0.47 14 61 None
MSFT Options Chain 427.69 Put 415.00 6/05 No 0.85 0.91 0.89 -2.31 -72.19% 1,146 1,635 0.35 -0.11 15 72 None
CRSR Options Chain 12.67 Call 15.00 7/17 No 1.40 1.70 1.61 -0.10 -5.85% 1,146 3,265 1.55 0.46 13 32 None
MSTR Options Chain 154.20 Put 150.00 6/05 No 3.50 3.65 3.55 -1.35 -27.56% 1,142 1,545 0.65 -0.44 4 55 None
MU Options Chain 935.67 Call 1,000.00 6/12 No 60.10 61.55 60.40 +17.60 +41.13% 1,139 2,465 1.00 0.49 17 68 None
HOOD Options Chain 84.84 Call 89.00 6/18 No 4.35 4.55 4.36 +0.51 +13.25% 1,139 1,112 0.68 0.52 12 57 None
COP Options Chain 114.99 Call 108.00 6/05 No 5.80 7.15 6.12 -1.05 -14.65% 1,139 1,211 0.47 0.91 7 67 None
MRAM Options Chain 31.83 Call 40.00 6/18 No 1.50 1.60 1.51 -1.31 -46.46% 1,138 6,072 1.82 0.32 10 1 None
KEEL Options Chain 5.51 Call 5.00 7/17 No 1.02 1.13 1.04 -0.29 -21.81% 1,137 6,580 1.16 0.70 4 34 None
GOOGL Options Chain 389.30 Call 450.00 6/18 No 0.39 0.41 0.40 -0.15 -27.28% 1,132 30,790 0.35 0.03 12 70 None
CLBR Options Chain 17.00 Call 17.50 8/15 No 4.30 5.00 4.50 -0.10 -2.18% 1,130 3,745 2.25 0.62 3 18 None
HOOD Options Chain 84.84 Call 100.00 8/21 Yes 6.80 7.05 6.92 +0.62 +9.85% 1,130 13,164 0.69 0.43 12 57 None
COIN Options Chain 182.45 Call 190.00 6/05 No 3.90 4.10 4.00 +0.05 +1.27% 1,129 7,186 0.65 0.36 8 56 None
HLIT Options Chain 17.00 Call 20.00 6/18 No 0.40 0.50 0.44 -0.51 -53.69% 1,128 6,313 1.15 0.27 9 44 None
INTC Options Chain 120.89 Call 120.00 7/17 No 13.00 13.25 13.09 -1.80 -12.09% 1,126 13,361 0.81 0.59 5 55 None
LVS Options Chain 50.98 Put 49.00 6/05 No 0.00 0.48 0.40 +0.07 +21.22% 1,125 1,149 0.44 -0.23 11 64 None
KN Options Chain 37.97 Call 45.00 7/17 No 0.30 1.00 0.93 % 1,125 0 0.49 0.22 13 48 None
IREN Options Chain 64.66 Call 75.00 6/18 No 2.29 2.42 2.32 -0.78 -25.17% 1,125 12,461 1.13 0.31 9 45 None
MARA Options Chain 14.04 Call 20.00 6/18 No 0.07 0.08 0.07 -0.03 -30.00% 1,124 30,398 0.89 0.08 3 41 None
MSFT Options Chain 427.69 Call 442.50 6/05 No 9.20 9.65 9.44 +6.46 +216.78% 1,123 404 0.34 0.47 15 72 None
HOOD Options Chain 84.84 Call 95.00 6/12 No 1.68 1.83 1.80 +0.25 +16.13% 1,120 1,439 0.70 0.33 12 57 None
INTC Options Chain 120.89 Call 121.00 6/05 No 4.45 4.65 4.50 -1.75 -28.00% 1,119 839 0.91 0.56 5 55 None
MSFT Options Chain 427.69 Put 390.00 6/18 No 0.81 0.87 0.85 -0.72 -45.86% 1,119 11,512 0.35 -0.07 15 72 None
AVGO Options Chain 426.58 Call 440.00 6/05 Yes 23.55 25.00 24.36 +10.69 +78.20% 1,118 2,265 0.75 0.42 12 64 None
CRM Options Chain 176.89 Call 200.00 6/05 Yes 1.45 1.52 1.48 +1.19 +410.35% 1,117 1,815 0.51 0.06 15 70 None
JPM Options Chain 296.70 Call 300.00 6/05 No 2.41 2.57 2.45 -0.45 -15.52% 1,110 2,669 0.25 0.38 9 70 None
LUNR Options Chain 45.72 Call 65.00 7/17 No 1.68 2.34 1.82 -1.98 -52.11% 1,109 163 1.32 0.25 4 39 None
MSFT Options Chain 427.69 Put 405.00 6/18 No 1.68 1.80 1.77 -2.02 -53.30% 1,109 5,632 0.32 -0.12 15 72 None
JNJ Options Chain 230.80 Call 230.00 7/17 Yes 7.35 7.80 7.60 -1.40 -15.56% 1,107 6,157 0.23 0.51 8 66 None
GFS Options Chain 81.09 Call 100.00 7/17 No 3.20 3.50 3.50 0.00 0.00% 1,105 1,380 0.80 0.29 15 58 None
INTC Options Chain 120.89 Put 80.00 6/18 No 0.26 0.34 0.30 -0.05 -14.29% 1,103 19,742 0.98 -0.03 5 55 None
HOOD Options Chain 84.84 Call 91.00 6/05 No 1.59 1.67 1.66 +0.26 +18.58% 1,101 1,187 0.71 0.40 12 57 None
MSFT Options Chain 427.69 Put 440.00 6/05 No 6.20 6.45 6.40 -9.95 -60.86% 1,101 159 0.33 -0.48 15 72 None
ASTS Options Chain 130.86 Call 120.00 6/05 No 4.10 4.55 4.31 -12.97 -75.06% 1,099 4,805 1.23 0.75 4 40 None
BYND Options Chain 0.82 Call 1.00 6/12 No 0.04 0.05 0.04 0.00 0.00% 1,099 11,527 1.65 0.29 9 18 None
F Options Chain 16.70 Put 15.00 6/18 No 0.10 0.11 0.10 -0.08 -44.45% 1,094 8,614 0.55 -0.11 9 48 None
DGXX Options Chain 8.11 Call 10.00 6/18 No 0.40 0.50 0.45 -0.05 -10.00% 1,093 7,969 1.52 0.26 3 16 None
GTLB Options Chain 28.50 Call 30.00 7/17 Yes 3.50 3.70 3.50 +0.70 +25.00% 1,093 983 0.88 0.51 7 40 None
MSFT Options Chain 427.69 Call 470.00 6/01 No 0.15 0.19 0.15 +0.08 +114.29% 1,092 937 0.37 0.03 15 72 None
CPSH Options Chain 10.76 Call 7.50 6/18 No 2.80 3.30 3.10 -1.01 -24.58% 1,085 2,752 2.59 0.83 12 32 None
IBM Options Chain 264.22 Put 235.00 6/18 No 0.56 0.97 0.83 -0.73 -46.80% 1,085 709 0.53 -0.06 13 72 None
MSFT Options Chain 427.69 Call 460.00 6/12 No 5.40 5.80 5.53 +3.59 +185.06% 1,083 974 0.32 0.26 15 72 None
MSFT Options Chain 427.69 Call 435.00 6/26 No 20.30 20.75 20.28 +9.08 +81.08% 1,079 10,909 0.30 0.59 15 72 None
GOOG Options Chain 385.35 Put 380.00 6/26 No 11.50 12.15 11.80 +3.20 +37.21% 1,077 205 0.30 -0.45 10 64 None
IBM Options Chain 264.22 Call 300.00 8/21 Yes 24.95 25.90 25.30 +14.58 +136.01% 1,077 2,093 0.49 0.44 13 72 None
MU Options Chain 935.67 Put 900.00 6/18 No 54.55 56.05 53.75 -15.05 -21.88% 1,075 728 0.97 -0.32 17 68 None
CRM Options Chain 176.89 Call 200.00 6/18 Yes 3.85 4.05 4.05 +2.69 +197.80% 1,074 19,781 0.46 0.15 15 70 None
META Options Chain 633.00 Call 650.00 6/01 No 0.55 0.65 0.62 -1.59 -71.95% 1,070 1,743 0.29 0.11 11 66 None
AVGO Options Chain 426.58 Call 450.00 6/01 No 5.20 6.00 5.80 +4.68 +417.86% 1,064 1,431 0.42 0.12 12 64 None
BB Options Chain 8.78 Call 11.00 7/17 Yes 0.75 0.89 0.80 +0.08 +11.12% 1,061 1,188 1.08 0.36 10 35 None
BRUN Options Chain 36.33 Call 40.00 6/18 No 4.20 6.00 5.00 +1.70 +51.52% 1,060 7,720 1.81 0.42 6 19 None
IBM Options Chain 264.22 Call 350.00 7/17 No 6.30 7.05 6.30 +5.04 +400.00% 1,059 201 0.52 0.14 13 72 None
ASTS Options Chain 130.86 Put 75.00 6/18 No 1.45 1.55 1.45 +0.93 +178.85% 1,056 5,891 1.37 -0.02 4 40 None
GME Options Chain 21.68 Call 25.00 6/05 No 0.05 0.06 0.05 -0.01 -16.67% 1,056 12,900 0.67 0.00 13 46 None
GME Options Chain 21.68 Call 22.50 6/05 No 0.15 0.19 0.16 -0.09 -36.00% 1,048 2,005 0.43 0.18 13 46 None
BBAI Options Chain 4.94 Call 7.00 6/05 No 0.04 0.06 0.04 0.00 0.00% 1,046 1,077 1.68 0.09 7 28 None
MSFT Options Chain 427.69 Call 470.00 6/12 No 3.35 3.60 3.41 +2.36 +224.77% 1,043 5,504 0.33 0.17 15 72 None
MU Options Chain 935.67 Put 800.00 7/17 Yes 56.45 57.75 56.52 -9.16 -13.95% 1,040 1,359 0.97 -0.22 17 68 None
ASTS Options Chain 130.86 Put 93.00 6/05 No 1.81 2.10 2.06 +1.57 +320.41% 1,038 140 1.36 -0.04 4 40 None
MU Options Chain 935.67 Call 975.00 6/05 No 48.60 50.85 52.15 +18.65 +55.68% 1,036 187 1.03 0.53 17 68 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
DGXX Options Chain 8.11 Call 12.00 6/18 No 0.20 0.30 0.25 0.00 0.00% 1,032 4,353 1.70 0.13 3 16 None
LUNR Options Chain 45.72 Call 50.00 6/18 No 2.20 2.50 2.05 -2.55 -55.44% 1,031 1,404 1.37 0.34 4 39 None
BRUN Options Chain 36.33 Call 50.00 6/18 No 2.20 2.90 2.93 % 1,029 0 6 19 None
KO Options Chain 80.41 Call 83.00 6/05 No 0.07 0.10 0.07 -0.06 -46.16% 1,027 822 0.20 0.09 9 63 None
AVGO Options Chain 426.58 Call 500.00 6/05 Yes 5.45 5.80 5.53 +2.94 +113.52% 1,027 3,459 0.82 0.11 12 64 None
HON Options Chain 233.00 Call 240.00 6/18 No 4.30 5.20 4.81 +0.43 +9.82% 1,027 6,392 0.36 0.36 8 68 None
HPE Options Chain 45.49 Call 55.00 6/18 Yes 1.92 2.44 2.31 +2.07 +862.50% 1,025 209 1.14 0.20 6 51 None
LCID Options Chain 6.50 Put 6.50 6/05 No 0.32 0.36 0.38 +0.04 +11.77% 1,025 1,878 0.87 -0.52 6 30 None
ASTS Options Chain 130.86 Call 150.00 6/18 No 3.35 3.75 3.45 -6.25 -64.44% 1,021 12,757 1.24 0.40 4 40 None
HIVE Options Chain 4.57 Call 6.00 9/18 Yes 0.75 0.90 0.81 -0.08 -8.99% 1,018 1,776 1.39 0.49 8 33 None
GME Options Chain 21.68 Call 26.00 6/18 Yes 0.22 0.26 0.24 -0.02 -7.70% 1,013 12,739 0.72 0.11 13 46 None
HIMS Options Chain 25.38 Call 30.00 6/05 No 0.08 0.09 0.09 -0.09 -50.00% 1,011 3,187 0.93 0.06 6 39 None
HPQ Options Chain 25.01 Call 29.00 6/05 Yes 0.53 0.64 0.63 +0.56 +800.00% 1,011 752 0.60 0.28 13 57 None
KOPN Options Chain 6.08 Call 10.00 10/16 No 0.65 0.90 0.77 -0.13 -14.45% 1,010 2,765 1.20 0.39 13 32 None
MSTR Options Chain 154.20 Put 131.00 6/05 No 0.35 0.44 0.45 -0.11 -19.65% 1,010 3,183 0.74 -0.07 4 55 None
MSFT Options Chain 427.69 Put 432.50 6/01 No 0.73 0.84 0.79 -9.56 -92.37% 1,009 3 0.26 -0.23 15 72 None
CRM Options Chain 176.89 Put 180.00 8/21 Yes 11.30 11.85 11.30 -3.80 -25.17% 1,009 1,337 0.42 -0.48 15 70 None
GFS Options Chain 81.09 Call 120.00 7/17 No 1.35 1.85 1.45 -0.30 -17.15% 1,007 1,304 0.83 0.13 15 58 None
KO Options Chain 80.41 Put 77.00 6/05 No 0.06 0.11 0.08 +0.01 +14.29% 1,007 568 0.21 -0.13 9 63 None
BBAI Options Chain 4.94 Call 5.00 9/18 No 1.15 1.20 1.19 +0.02 +1.71% 1,006 10,349 1.07 0.62 7 28 None
KOPN Options Chain 6.08 Call 6.00 10/16 No 1.45 1.90 1.82 -0.08 -4.22% 1,005 4,289 1.20 0.65 13 32 None
CCCX Options Chain 13.66 Call 14.50 2/27 No 0.85 1.75 1.16 -0.19 -14.08% 1,005 56 1.62 0.46 3 17 None
DLO Options Chain 11.64 Call 13.00 7/17 No 0.20 0.40 0.33 +0.08 +32.00% 1,005 2,434 0.43 0.30 14 45 None
FSLR Options Chain 303.38 Put 210.00 6/18 No 0.19 0.59 0.41 +0.03 +7.90% 1,004 2,019 0.76 -0.01 12 65 None
GME Options Chain 21.68 Call 23.50 6/05 No 0.09 0.10 0.10 0.00 0.00% 1,004 1,345 0.54 0.05 13 46 None
HOOD Options Chain 84.84 Call 82.00 6/12 No 6.95 7.45 7.04 +0.92 +15.04% 1,003 1,082 0.67 0.73 12 57 None
HTZ Options Chain 5.49 Put 3.00 6/18 No 0.02 0.03 0.02 0.00 0.00% 1,002 16,068 1.48 -0.02 9 22 None
FSLR Options Chain 303.38 Put 230.00 6/18 No 0.72 1.51 0.89 -0.12 -11.89% 1,001 1,915 0.77 -0.04 12 65 None
GOOGL Options Chain 389.30 Put 140.00 6/05 No 0.00 0.77 0.20 -0.14 -41.18% 1,001 39 2.21 0.00 12 70 None
GOOGL Options Chain 389.30 Put 135.00 6/05 No 0.00 0.25 0.01 0.00 0.00% 1,000 71 2.29 0.00 12 70 None
GEV Options Chain 996.00 Put 790.00 7/10 No 5.00 11.10 6.76 % 1,000 0 0.52 -0.08 3 22 None
INFQ Options Chain 17.77 Call 17.50 7/17 No 2.40 2.55 2.40 -1.05 -30.44% 999 7,689 1.26 0.55 3 18 None
KOPN Options Chain 6.08 Call 5.00 10/16 No 1.75 2.50 2.05 -0.10 -4.66% 999 5,539 1.24 0.73 13 32 None
BULL Options Chain 6.33 Call 6.50 6/05 No 0.18 0.20 0.18 +0.01 +5.89% 998 31,691 0.64 0.43 3 16 None
BMNR Options Chain 19.11 Put 17.00 6/05 No 0.11 0.12 0.12 0.00 0.00% 998 938 0.70 -0.10 11 33 None
GME Options Chain 21.68 Call 30.00 6/18 Yes 0.15 0.16 0.16 +0.01 +6.67% 995 60,183 0.97 0.02 13 46 None
HOOD Options Chain 84.84 Put 85.00 6/05 No 2.12 2.22 2.32 -1.15 -33.15% 993 667 0.70 -0.33 12 57 None
HPQ Options Chain 25.01 Call 30.00 6/18 Yes 0.69 0.74 0.76 +0.64 +533.34% 990 3,606 0.58 0.27 13 57 None
MARA Options Chain 14.04 Call 18.00 7/17 No 0.54 0.58 0.56 -0.07 -11.12% 990 892 0.86 0.27 3 41 None
MSFT Options Chain 427.69 Call 490.00 6/18 No 1.97 2.10 2.05 +1.35 +192.86% 988 4,194 0.34 0.10 15 72 None
SRM Options Chain 10.18 Call 7.50 7/18 No 2.65 3.10 2.73 +2.48 +992.00% 986 1,353 3 17 None
HPE Options Chain 45.49 Call 50.00 6/18 Yes 3.10 3.25 3.10 +2.79 +900.00% 978 136 1.08 0.31 6 51 None
ASX Options Chain 41.51 Call 50.00 7/17 No 1.10 1.70 1.45 -0.40 -21.63% 973 1,134 0.82 0.25 11 44 None
MSFT Options Chain 427.69 Put 435.00 6/01 No 1.12 1.25 1.18 -8.89 -88.29% 972 16 0.27 -0.30 15 72 None
F Options Chain 16.70 Put 16.50 6/05 No 0.18 0.19 0.18 -0.23 -56.10% 971 1,781 0.58 -0.23 9 48 None
AXTI Options Chain 116.00 Call 160.00 7/17 No 7.00 9.30 9.11 -3.99 -30.46% 970 4,184 1.51 0.39 7 40 None
F Options Chain 16.70 Put 14.00 6/18 No 0.04 0.05 0.04 -0.04 -50.00% 966 6,968 0.61 -0.07 9 48 None
BBAI Options Chain 4.94 Call 5.00 7/17 No 0.76 0.79 0.78 +0.03 +4.00% 963 19,698 1.05 0.57 7 28 None