Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 212.45 Call 210.00 6/17 No 1.36 1.37 1.36 -2.44 -64.22% 125,966 9,762 0.36 0.44 18 63 None
NVDA Options Chain 212.45 Put 207.50 6/17 No 0.86 0.88 0.86 +0.19 +28.36% 124,130 4,142 0.38 -0.33 18 63 None
AAPL Options Chain 296.42 Call 300.00 6/17 No 1.20 1.23 1.21 +0.31 +34.45% 106,488 7,045 0.24 0.47 8 61 None
TSLA Options Chain 411.15 Put 400.00 6/17 No 2.30 2.33 2.28 +0.13 +6.05% 91,459 2,174 0.50 -0.32 10 58 None
NVDA Options Chain 212.45 Call 212.50 6/17 No 0.52 0.53 0.53 -1.83 -77.55% 79,650 7,852 0.36 0.22 18 63 None
TSLA Options Chain 411.15 Put 405.00 6/17 No 4.25 4.35 4.27 +0.77 +22.00% 77,866 2,222 0.49 -0.50 10 58 None
TSLA Options Chain 411.15 Call 410.00 6/17 No 2.37 2.40 2.40 -4.30 -64.18% 72,278 3,027 0.49 0.32 10 58 None
NVDA Options Chain 212.45 Call 210.00 6/18 No 2.06 2.08 2.07 -2.33 -52.96% 57,843 108,480 0.36 0.47 18 63 None
NVDA Options Chain 212.45 Put 205.00 6/17 No 0.35 0.36 0.35 -0.02 -5.41% 54,582 5,626 0.40 -0.18 18 63 None
TSLA Options Chain 411.15 Call 415.00 6/17 No 1.20 1.22 1.22 -3.28 -72.89% 54,384 3,185 0.51 0.18 10 58 None
SPCX Options Chain 192.50 Call 220.00 6/18 No 7.30 7.40 7.30 % 54,149 0 1.86 0.43 3 25 None
TSLA Options Chain 411.15 Call 405.00 6/17 No 4.35 4.45 4.42 -5.08 -53.48% 53,259 948 0.49 0.50 10 58 None
SPCX Options Chain 192.50 Call 210.00 6/18 No 11.00 11.20 11.10 % 51,463 0 1.82 0.56 3 25 None
TSLA Options Chain 411.15 Call 420.00 6/17 No 0.58 0.59 0.60 -2.27 -79.10% 51,222 4,497 0.53 0.10 10 58 None
AAPL Options Chain 296.42 Call 297.50 6/17 No 2.58 2.68 2.65 +0.90 +51.43% 50,573 4,242 0.25 0.71 8 61 None
NVDA Options Chain 212.45 Call 215.00 6/17 No 0.18 0.19 0.19 -1.13 -85.61% 50,433 12,191 0.38 0.09 18 63 None
AAPL Options Chain 296.42 Call 302.50 6/17 No 0.44 0.46 0.44 -0.02 -4.35% 50,004 4,281 0.24 0.24 8 61 None
AAPL Options Chain 296.42 Call 300.00 6/18 No 1.94 2.01 1.97 +0.64 +48.12% 46,111 34,466 0.25 0.49 8 61 None
SNAP Options Chain 5.71 Call 6.00 6/18 No 0.02 0.03 0.02 -0.07 -77.78% 42,487 69,162 0.97 0.11 8 31 None
TSLA Options Chain 411.15 Call 407.50 6/17 No 3.25 3.30 3.32 -4.77 -58.97% 42,449 786 0.49 0.41 10 58 None
AMZN Options Chain 246.02 Call 250.00 6/17 No 0.54 0.55 0.54 -0.59 -52.22% 42,042 3,574 0.33 0.18 9 60 None
NVDA Options Chain 212.45 Put 210.00 6/17 No 1.89 1.91 1.92 +0.63 +48.84% 42,015 5,508 0.36 -0.56 18 63 None
AAPL Options Chain 296.42 Put 295.00 6/17 No 0.37 0.38 0.38 -1.12 -74.67% 41,710 2,508 0.26 -0.16 8 61 None
TSLA Options Chain 411.15 Put 410.00 6/17 No 7.25 7.35 7.40 +1.90 +34.55% 40,933 3,328 0.50 -0.68 10 58 None
SPCX Options Chain 192.50 Call 250.00 6/18 No 2.20 2.25 2.20 % 40,366 0 2.07 0.16 3 25 None
TSLA Options Chain 411.15 Put 402.50 6/17 No 3.15 3.20 3.20 +0.39 +13.88% 40,343 565 0.49 -0.40 10 58 None
SOFI Options Chain 17.13 Call 18.00 6/18 No 0.36 0.37 0.37 +0.24 +184.62% 38,978 46,079 0.72 0.47 10 46 None
SPCX Options Chain 192.50 Put 200.00 6/18 No 6.60 6.70 6.60 % 38,877 0 1.79 -0.30 3 25 None
SPCX Options Chain 192.50 Call 300.00 6/18 No 0.40 0.45 0.45 % 37,616 0 2.48 0.04 3 25 None
TSLA Options Chain 411.15 Put 407.50 6/17 No 5.65 5.70 5.65 +1.18 +26.40% 37,311 1,940 0.49 -0.59 10 58 None
SPCX Options Chain 192.50 Call 215.00 6/18 No 9.00 9.10 9.10 % 36,193 0 1.85 0.49 3 25 None
GOOGL Options Chain 369.35 Call 380.00 6/17 No 0.37 0.40 0.38 -0.31 -44.93% 36,032 1,371 0.36 0.10 12 70 None
CRWV Options Chain 107.85 Call 120.00 6/18 No 2.37 2.43 2.41 +1.87 +346.30% 35,794 55,586 1.06 0.42 3 22 None
AAPL Options Chain 296.42 Call 305.00 6/17 No 0.14 0.15 0.14 -0.08 -36.37% 34,547 5,466 0.25 0.09 8 61 None
TSLA Options Chain 411.15 Call 412.50 6/17 No 1.70 1.72 1.74 -3.72 -68.14% 34,269 2,186 0.50 0.24 10 58 None
AAPL Options Chain 296.42 Put 297.50 6/17 No 0.89 0.90 0.90 -1.95 -68.43% 33,419 983 0.24 -0.29 8 61 None
DOMO Options Chain 3.26 Call 2.50 7/17 No 0.30 0.35 0.33 -0.67 -67.00% 32,544 327 1.97 0.48 8 23 None
TSLA Options Chain 411.15 Put 415.00 6/17 No 11.00 11.15 11.12 +2.32 +26.37% 32,096 730 0.51 -0.82 10 58 None
TSLA Options Chain 411.15 Put 420.00 6/17 No 15.30 15.60 15.40 +3.40 +28.34% 31,790 1,110 0.52 -0.90 10 58 None
OPEN Options Chain 4.61 Call 5.00 6/18 No 0.13 0.14 0.13 +0.08 +160.00% 31,723 26,083 1.12 0.45 5 31 None
MMM Options Chain 158.23 Call 170.00 6/18 No 0.08 0.11 0.10 0.00 0.00% 30,855 909 0.36 0.10 7 59 None
TSLA Options Chain 411.15 Put 395.00 6/17 No 1.17 1.18 1.17 -0.14 -10.69% 30,626 2,546 0.52 -0.18 10 58 None
INTC Options Chain 127.86 Call 130.00 6/18 No 0.83 0.86 0.85 -2.80 -76.72% 30,320 26,905 1.02 0.17 5 55 None
TSLA Options Chain 411.15 Call 400.00 6/17 No 7.35 7.45 7.30 -5.69 -43.81% 28,441 1,915 0.50 0.68 10 58 None
SPCX Options Chain 192.50 Call 380.00 6/18 No 0.10 0.15 0.10 % 28,145 0 3.08 0.00 3 25 None
TSLA Options Chain 411.15 Call 400.00 6/18 No 9.05 9.15 9.04 -5.51 -37.87% 27,879 19,088 0.50 0.64 10 58 None
TSLA Options Chain 411.15 Put 390.00 6/17 No 0.58 0.59 0.58 -0.21 -26.59% 27,614 1,580 0.54 -0.11 10 58 None
SPCX Options Chain 192.50 Put 210.00 6/18 No 11.30 11.50 11.40 % 27,446 0 1.80 -0.44 3 25 None
AMZN Options Chain 246.02 Call 247.50 6/17 No 1.21 1.23 1.23 -0.72 -36.93% 27,199 2,533 0.33 0.36 9 60 None
NVDA Options Chain 212.45 Call 215.00 6/18 No 0.53 0.54 0.53 -1.36 -71.96% 27,102 76,697 0.36 0.19 18 63 None
SOFI Options Chain 17.13 Call 17.50 6/18 No 0.65 0.66 0.66 +0.41 +164.00% 26,211 20,719 0.74 0.67 10 46 None
AMZN Options Chain 246.02 Call 250.00 6/18 No 1.20 1.26 1.23 -0.42 -25.46% 26,110 31,643 0.35 0.28 9 60 None
HOOD Options Chain 98.12 Call 100.00 6/18 No 1.11 1.14 1.14 -0.78 -40.63% 25,880 23,563 0.81 0.33 11 55 None
NFLX Options Chain 81.67 Call 80.00 6/18 No 0.31 0.32 0.31 -1.77 -85.10% 25,311 6,299 0.43 0.20 10 62 None
SPCX Options Chain 192.50 Call 230.00 6/18 No 4.80 4.90 4.81 % 25,246 0 1.93 0.32 3 25 None
AMC Options Chain 2.28 Call 2.50 6/18 No 0.10 0.11 0.10 +0.04 +66.67% 25,082 88,777 1.51 0.37 8 26 None
BTDR Options Chain 18.32 Call 26.00 6/18 No 0.00 0.10 0.08 -0.02 -20.00% 24,950 32,905 2.80 0.01 5 28 None
TSLA Options Chain 411.15 Put 400.00 6/18 No 3.70 3.80 3.75 +0.67 +21.76% 24,363 16,346 0.50 -0.36 10 58 None
CRWV Options Chain 107.85 Call 130.00 6/18 No 0.49 0.55 0.52 +0.40 +333.34% 24,232 48,616 1.13 0.13 3 22 None
RKLB Options Chain 108.63 Call 115.00 6/18 No 1.23 1.37 1.31 -1.38 -51.31% 24,117 9,177 1.22 0.23 7 45 None
SPCX Options Chain 192.50 Put 180.00 6/18 No 1.60 1.65 1.60 % 23,721 0 1.80 -0.10 3 25 None
TSLA Options Chain 411.15 Call 402.50 6/17 No 5.75 5.85 5.83 -5.27 -47.48% 23,335 578 0.49 0.60 10 58 None
SPCX Options Chain 192.50 Put 190.00 6/18 No 3.40 3.50 3.50 % 22,913 0 1.77 -0.18 3 25 None
SOFI Options Chain 17.13 Put 17.00 6/18 No 0.09 0.10 0.10 -0.26 -72.23% 22,740 27,913 0.80 -0.20 10 46 None
META Options Chain 593.48 Call 620.00 6/17 No 0.31 0.35 0.32 -0.43 -57.34% 21,546 619 0.43 0.05 11 66 None
INTC Options Chain 127.86 Call 140.00 6/26 No 1.66 1.70 1.68 -2.06 -55.08% 21,471 19,443 0.90 0.18 5 55 None
CSX Options Chain 47.39 Call 48.00 6/18 No 0.15 0.25 0.20 -0.15 -42.86% 21,364 598 0.38 0.26 9 60 None
SPCX Options Chain 192.50 Call 205.00 6/18 No 13.40 13.60 13.50 % 21,113 0 1.80 0.63 3 25 None
NVDA Options Chain 212.45 Call 207.50 6/17 No 2.81 2.85 2.81 -2.73 -49.28% 20,985 3,378 0.38 0.67 18 63 None
INTC Options Chain 127.86 Call 135.00 6/18 No 0.34 0.36 0.36 -1.67 -82.27% 20,672 10,663 1.05 0.09 5 55 None
TTD Options Chain 19.27 Put 16.50 6/26 No 0.06 0.08 0.07 -0.02 -22.23% 20,413 221 0.63 -0.07 10 41 None
GOOGL Options Chain 369.35 Call 372.50 6/17 No 2.04 2.15 2.12 -0.28 -11.67% 20,405 701 0.34 0.37 12 70 None
CSX Options Chain 47.39 Call 49.00 6/18 No 0.05 0.10 0.06 -0.04 -40.00% 20,231 212 0.42 0.12 9 60 None
NVDA Options Chain 212.45 Put 210.00 6/18 No 2.50 2.52 2.50 +0.70 +38.89% 20,018 26,894 0.36 -0.53 18 63 None
NFLX Options Chain 81.67 Put 78.00 6/18 No 0.88 0.91 0.90 +0.79 +718.19% 19,887 11,620 0.41 -0.52 10 62 None
TSLA Options Chain 411.15 Call 410.00 6/18 No 4.05 4.10 4.05 -4.20 -50.91% 19,876 12,759 0.50 0.38 10 58 None
META Options Chain 593.48 Call 600.00 6/17 No 3.80 4.00 3.85 -0.35 -8.34% 19,854 1,823 0.38 0.37 11 66 None
TSLA Options Chain 411.15 Put 397.50 6/17 No 1.64 1.66 1.64 -0.02 -1.21% 19,752 1,389 0.51 -0.24 10 58 None
SPCX Options Chain 192.50 Put 215.00 6/18 No 14.30 14.50 14.30 % 19,323 0 1.83 -0.51 3 25 None
GOOGL Options Chain 369.35 Call 375.00 6/17 No 1.22 1.27 1.25 -0.40 -24.25% 19,199 2,847 0.34 0.25 12 70 None
MU Options Chain 1,087.99 Call 1,100.00 6/18 No 13.60 13.95 13.80 -26.20 -65.50% 19,129 8,738 1.09 0.31 16 68 None
NFLX Options Chain 81.67 Call 82.00 6/18 No 0.09 0.10 0.09 -0.79 -89.78% 19,073 11,801 0.48 0.08 10 62 None
SPCX Options Chain 192.50 Put 170.00 6/18 No 0.70 0.75 0.72 % 19,010 0 1.88 -0.05 3 25 None
SPCX Options Chain 192.50 Call 225.00 6/18 No 5.90 6.10 6.00 % 18,925 0 1.88 0.37 3 25 None
MRVL Options Chain 308.88 Call 320.00 6/18 No 2.92 3.00 2.96 -6.69 -69.33% 18,836 9,851 1.33 0.22 12 62 None
TSLA Options Chain 411.15 Put 405.00 6/18 No 5.85 5.95 5.93 +1.28 +27.53% 18,753 4,589 0.49 -0.49 10 58 None
SOFI Options Chain 17.13 Call 18.00 6/26 No 0.67 0.68 0.67 +0.34 +103.03% 18,536 12,538 0.58 0.50 10 46 None
INTC Options Chain 127.86 Put 115.00 6/18 No 1.49 1.53 1.51 +0.73 +93.59% 18,456 15,396 1.06 -0.28 5 55 None
NVDA Options Chain 212.45 Call 217.50 6/17 No 0.07 0.08 0.08 -0.61 -88.41% 18,382 7,172 0.41 0.04 18 63 None
SPCX Options Chain 192.50 Put 175.00 6/18 No 1.05 1.15 1.05 % 18,186 0 1.83 -0.07 3 25 None
TSLA Options Chain 411.15 Call 417.50 6/17 No 0.84 0.85 0.84 -2.66 -76.00% 18,142 886 0.52 0.13 10 58 None
TSLA Options Chain 411.15 Call 425.00 6/17 No 0.28 0.29 0.30 -1.45 -82.86% 17,911 1,885 0.55 0.06 10 58 None
AMZN Options Chain 246.02 Put 245.00 6/17 No 1.28 1.31 1.28 -0.74 -36.64% 17,831 1,198 0.33 -0.41 9 60 None
NVDA Options Chain 212.45 Call 212.00 6/18 No 1.24 1.27 1.22 -2.03 -62.47% 17,741 7,983 0.36 0.33 18 63 None
AAPL Options Chain 296.42 Call 297.50 6/18 No 3.30 3.45 3.40 +1.11 +48.48% 17,570 7,746 0.26 0.65 8 61 None
NVDA Options Chain 212.45 Put 207.50 6/18 No 1.44 1.46 1.46 +0.38 +35.19% 17,346 9,251 0.38 -0.35 18 63 None
RKLB Options Chain 108.63 Call 120.00 6/18 No 0.59 0.65 0.62 -0.91 -59.48% 17,228 14,415 1.27 0.12 7 45 None
MSFT Options Chain 399.76 Call 395.00 6/17 No 1.68 1.73 1.70 -5.37 -75.96% 17,023 502 0.37 0.32 12 65 None
SPCX Options Chain 192.50 Call 300.00 7/17 No 9.30 9.40 9.35 % 16,970 0 1.33 0.25 3 25 None
SPCX Options Chain 192.50 Call 220.00 7/17 No 25.40 25.70 25.50 % 16,865 0 1.21 0.53 3 25 None
SPCX Options Chain 192.50 Call 250.00 7/17 No 16.90 17.30 17.10 % 16,856 0 1.25 0.40 3 25 None
NVDA Options Chain 212.45 Call 212.50 6/18 No 1.08 1.11 1.08 -1.92 -64.00% 16,834 20,614 0.36 0.30 18 63 None
AAPL Options Chain 296.42 Put 290.00 6/17 No 0.08 0.10 0.10 -0.30 -75.00% 16,808 2,411 0.33 -0.04 8 61 None
BAC Options Chain 55.87 Call 57.00 6/18 No 0.30 0.31 0.30 +0.11 +57.90% 16,699 16,949 0.27 0.46 11 65 None
AAPL Options Chain 296.42 Put 300.00 6/17 No 1.95 1.99 1.98 -2.87 -59.18% 16,587 2,034 0.23 -0.53 8 61 None
AAPL Options Chain 296.42 Put 292.50 6/17 No 0.16 0.18 0.16 -0.59 -78.67% 16,443 2,254 0.29 -0.09 8 61 None
NVDA Options Chain 212.45 Put 202.50 6/17 No 0.13 0.14 0.15 -0.06 -28.58% 16,287 2,316 0.43 -0.09 18 63 None
NVDA Options Chain 212.45 Put 205.00 6/18 No 0.80 0.82 0.82 +0.17 +26.16% 16,257 20,184 0.40 -0.22 18 63 None
NFLX Options Chain 81.67 Call 79.00 6/18 No 0.56 0.57 0.57 -2.35 -80.48% 16,233 814 0.42 0.32 10 62 None
SPCX Options Chain 192.50 Call 200.00 6/18 No 16.20 16.40 16.31 % 16,134 0 1.79 0.70 3 25 None
KHC Options Chain 23.99 Call 25.00 6/18 No 0.01 0.02 0.01 -0.03 -75.00% 15,892 36,158 0.45 0.01 8 58 None
KHC Options Chain 23.99 Call 24.50 6/18 No 0.01 0.06 0.04 -0.07 -63.64% 15,890 17,480 0.38 0.07 8 58 None
KHC Options Chain 23.99 Call 24.00 6/26 No 0.24 0.28 0.34 -0.17 -33.34% 15,883 1,065 0.25 0.37 8 58 None
SOFI Options Chain 17.13 Call 18.50 6/18 No 0.17 0.18 0.18 +0.10 +125.00% 15,801 24,691 0.71 0.28 10 46 None
KHC Options Chain 23.99 Call 24.50 6/26 No 0.05 0.13 0.12 -0.13 -52.00% 15,779 752 0.23 0.20 8 58 None
AMZN Options Chain 246.02 Call 252.50 6/17 No 0.22 0.23 0.23 -0.41 -64.07% 15,672 6,048 0.36 0.08 9 60 None
META Options Chain 593.48 Call 610.00 6/17 No 1.11 1.18 1.18 -0.57 -32.58% 15,611 2,250 0.39 0.14 11 66 None
SPCX Options Chain 192.50 Call 240.00 6/18 No 3.20 3.30 3.24 % 15,493 0 1.98 0.23 3 25 None
TSLA Options Chain 411.15 Call 420.00 6/18 No 1.61 1.63 1.61 -2.54 -61.21% 15,407 22,738 0.52 0.18 10 58 None
NFLX Options Chain 81.67 Put 79.00 6/18 No 1.45 1.49 1.50 +1.29 +614.29% 15,308 11,524 0.41 -0.68 10 62 None
TSLA Options Chain 411.15 Call 395.00 6/18 No 12.60 12.75 12.84 -5.16 -28.67% 15,157 8,310 0.51 0.76 10 58 None
AMC Options Chain 2.28 Call 3.00 7/17 No 0.18 0.20 0.20 +0.07 +53.85% 15,049 20,369 1.24 0.33 8 26 None
MSTR Options Chain 131.14 Call 130.00 6/18 No 1.48 1.52 1.52 -3.11 -67.18% 15,044 28,852 0.84 0.27 4 55 None
META Options Chain 593.48 Call 605.00 6/17 No 2.11 2.27 2.20 -0.45 -16.99% 14,717 660 0.38 0.23 11 66 None
NVDA Options Chain 212.45 Call 220.00 6/17 No 0.03 0.04 0.03 -0.31 -91.18% 14,521 14,954 0.45 0.01 18 63 None
NOK Options Chain 14.82 Call 14.00 6/18 No 0.32 0.33 0.33 -0.61 -64.90% 14,520 75,419 0.93 0.47 11 44 None
SOFI Options Chain 17.13 Put 17.50 6/18 No 0.20 0.21 0.21 -0.41 -66.13% 14,463 3,091 0.74 -0.33 10 46 None
SPCX Options Chain 192.50 Call 260.00 6/18 No 1.50 1.55 1.50 % 14,418 0 2.14 0.12 3 25 None
NOK Options Chain 14.82 Call 14.50 6/18 No 0.15 0.16 0.15 -0.53 -77.95% 14,289 6,832 0.93 0.29 11 44 None
MSTR Options Chain 131.14 Call 132.00 6/18 No 1.02 1.06 1.05 -2.53 -70.67% 14,250 12,590 0.85 0.20 4 55 None
NOK Options Chain 14.82 Call 15.00 6/18 No 0.07 0.08 0.07 -0.34 -82.93% 14,218 107,088 0.95 0.18 11 44 None
SNAP Options Chain 5.71 Call 6.00 6/26 No 0.07 0.08 0.07 -0.09 -56.25% 14,196 8,074 0.71 0.26 8 31 None
SPCX Options Chain 192.50 Put 205.00 6/18 No 8.70 8.90 8.86 % 14,132 0 1.79 -0.37 3 25 None
NFLX Options Chain 81.67 Call 83.00 6/18 No 0.06 0.07 0.07 -0.45 -86.54% 13,956 10,322 0.52 0.05 10 62 None
NFLX Options Chain 81.67 Call 81.00 6/18 No 0.16 0.17 0.17 -1.23 -87.86% 13,939 4,889 0.45 0.12 10 62 None
AAPL Options Chain 296.42 Call 302.50 6/18 No 1.02 1.06 1.06 +0.31 +41.34% 13,917 6,896 0.25 0.31 8 61 None
NFLX Options Chain 81.67 Put 80.00 6/18 No 2.20 2.24 2.21 +1.82 +466.67% 13,866 15,877 0.42 -0.80 10 62 None
RXT Options Chain 5.92 Call 7.00 6/18 No 0.15 0.20 0.16 +0.07 +77.78% 13,859 1,862 2.27 0.38 8 28 None
NVDA Options Chain 212.45 Call 220.00 6/18 No 0.13 0.14 0.14 -0.51 -78.47% 13,835 66,817 0.40 0.06 18 63 None
SOFI Options Chain 17.13 Call 17.00 6/18 No 1.03 1.06 1.03 +0.56 +119.15% 13,617 34,783 0.79 0.80 10 46 None
MSFT Options Chain 399.76 Call 400.00 6/17 No 0.64 0.66 0.66 -3.74 -85.00% 13,563 2,062 0.38 0.14 12 65 None
OPEN Options Chain 4.61 Call 5.00 6/26 No 0.25 0.26 0.25 +0.11 +78.58% 13,460 13,626 0.89 0.49 5 31 None
SPCX Options Chain 192.50 Call 380.00 7/17 No 4.20 4.30 4.28 % 13,356 0 1.45 0.12 3 25 None
AAPL Options Chain 296.42 Call 305.00 6/18 No 0.50 0.52 0.50 +0.08 +19.05% 13,275 19,922 0.25 0.17 8 61 None
SPCX Options Chain 192.50 Put 220.00 6/18 No 17.60 17.80 17.60 % 13,236 0 1.85 -0.57 3 25 None
NVDA Options Chain 212.45 Put 200.00 6/17 No 0.06 0.07 0.06 -0.09 -60.00% 13,218 5,400 0.47 -0.04 18 63 None
SPCX Options Chain 192.50 Call 235.00 7/17 No 20.60 21.00 20.76 % 13,202 0 1.23 0.46 3 25 None
CRWV Options Chain 107.85 Call 115.00 6/18 No 4.50 4.80 4.67 +3.47 +289.17% 13,119 13,432 1.09 0.63 3 22 None
SPCX Options Chain 192.50 Put 150.00 7/17 No 4.80 5.00 4.90 % 13,080 0 1.15 -0.11 3 25 None
SNAP Options Chain 5.71 Call 5.50 6/18 No 0.11 0.12 0.12 -0.19 -61.29% 13,013 11,789 0.89 0.52 8 31 None
NIO Options Chain 5.20 Call 5.00 6/18 No 0.08 0.09 0.08 -0.17 -68.00% 12,976 86,176 0.51 0.54 9 -9 None
AMC Options Chain 2.28 Call 2.00 6/18 No 0.46 0.48 0.47 +0.18 +62.07% 12,828 76,255 0.00 0.96 8 26 None
PLTR Options Chain 134.71 Call 135.00 6/18 No 0.70 0.72 0.71 -1.80 -71.72% 12,708 13,519 0.52 0.23 12 52 None
RIOT Options Chain 27.38 Call 30.00 6/18 No 0.15 0.17 0.15 -0.05 -25.00% 12,515 15,034 0.93 0.15 5 44 None
SPCX Options Chain 192.50 Call 275.00 6/18 No 0.90 0.95 0.95 % 12,513 0 2.26 0.08 3 25 None
AAPL Options Chain 296.42 Call 290.00 6/18 No 9.60 9.90 9.58 +2.53 +35.89% 12,483 21,313 0.30 0.90 8 61 None
AAPL Options Chain 296.42 Put 295.00 6/18 No 0.80 0.83 0.79 -1.28 -61.84% 12,407 6,124 0.26 -0.24 8 61 None
MSTR Options Chain 131.14 Call 139.00 6/18 No 0.28 0.30 0.28 -1.12 -80.00% 12,286 17,436 0.92 0.07 4 55 None
TSLA Options Chain 411.15 Call 415.00 6/18 No 2.58 2.62 2.56 -3.24 -55.87% 12,282 15,338 0.51 0.27 10 58 None
TSLA Options Chain 411.15 Put 410.00 6/18 No 8.70 8.80 8.73 +1.97 +29.15% 12,148 7,497 0.50 -0.62 10 58 None
KEEL Options Chain 5.66 Call 7.00 6/26 No 0.23 0.25 0.25 +0.13 +108.34% 12,121 1,207 1.26 0.30 4 34 None
SPCX Options Chain 192.50 Put 185.00 6/18 No 2.35 2.45 2.40 % 12,051 0 1.78 -0.13 3 25 None
TSLA Options Chain 411.15 Put 392.50 6/17 No 0.82 0.83 0.82 -0.19 -18.82% 11,996 778 0.53 -0.14 10 58 None
TSLA Options Chain 411.15 Call 430.00 6/17 No 0.15 0.16 0.16 -0.90 -84.91% 11,980 5,341 0.58 0.04 10 58 None
MSFT Options Chain 399.76 Put 390.00 6/17 No 2.05 2.10 2.05 +0.99 +93.40% 11,967 1,249 0.35 -0.43 12 65 None
TSLA Options Chain 411.15 Call 405.00 6/18 No 6.15 6.25 6.10 -4.90 -44.55% 11,959 4,110 0.49 0.51 10 58 None
PURR Options Chain 9.34 Call 11.00 6/18 No 0.30 0.40 0.35 +0.24 +218.19% 11,918 13,231 2.14 0.34 3 16 None
TSLA Options Chain 411.15 Call 422.50 6/17 No 0.40 0.41 0.42 -1.84 -81.42% 11,900 1,167 0.54 0.08 10 58 None
ONDS Options Chain 9.52 Call 10.00 6/18 No 0.07 0.08 0.07 -0.10 -58.83% 11,722 61,828 1.04 0.17 9 38 None
TSLA Options Chain 411.15 Put 412.50 6/17 No 9.05 9.15 9.15 +2.25 +32.61% 11,668 912 0.50 -0.76 10 58 None
CRWV Options Chain 107.85 Put 105.00 6/18 No 0.47 0.52 0.50 -2.59 -83.82% 11,654 5,563 1.16 -0.10 3 22 None
TSLA Options Chain 411.15 Put 380.00 6/18 No 0.53 0.55 0.55 -0.10 -15.39% 11,539 14,364 0.58 -0.08 10 58 None
OPEN Options Chain 4.61 Call 5.50 6/18 No 0.03 0.04 0.04 +0.03 +300.00% 11,511 14,726 1.31 0.12 5 31 None
MU Options Chain 1,087.99 Put 1,000.00 6/18 No 16.35 17.00 16.90 +3.04 +21.94% 11,344 6,312 1.15 -0.27 16 68 None
IREN Options Chain 60.85 Call 65.00 6/18 No 1.01 1.03 1.00 -0.12 -10.72% 11,329 14,589 1.18 0.21 8 43 None
SPCX Options Chain 192.50 Put 195.00 6/18 No 4.80 4.90 4.90 % 11,280 0 1.77 -0.24 3 25 None
MU Options Chain 1,087.99 Call 1,200.00 6/18 No 2.50 2.68 2.56 -9.09 -78.03% 11,231 14,135 1.17 0.06 16 68 None
PLTR Options Chain 134.71 Call 134.00 6/18 No 0.94 0.97 0.94 -2.06 -68.67% 11,175 8,756 0.52 0.28 12 52 None
MU Options Chain 1,087.99 Put 1,050.00 6/18 No 36.40 37.30 36.81 +9.51 +34.84% 11,127 2,338 1.09 -0.48 16 68 None
SPCX Options Chain 192.50 Put 135.00 7/17 No 2.55 2.70 2.66 % 10,970 0 1.17 -0.07 3 25 None
SPCX Options Chain 192.50 Put 200.00 7/17 No 23.50 23.70 23.48 % 10,964 0 1.18 -0.36 3 25 None
NVDA Options Chain 212.45 Put 200.00 6/18 No 0.26 0.27 0.26 -0.01 -3.71% 10,885 66,447 0.44 -0.11 18 63 None
GOOGL Options Chain 369.35 Call 380.00 6/18 No 1.16 1.22 1.19 -0.17 -12.50% 10,876 11,899 0.37 0.18 12 70 None
AMC Options Chain 2.28 Call 3.00 6/18 No 0.02 0.03 0.02 0.00 0.00% 10,836 50,354 2.10 0.04 8 26 None
NVDA Options Chain 212.45 Call 225.00 6/26 No 0.65 0.67 0.65 -0.73 -52.90% 10,818 22,260 0.35 0.12 18 63 None
GOOGL Options Chain 369.35 Call 370.00 6/17 No 3.25 3.45 3.30 -0.20 -5.72% 10,783 1,978 0.33 0.51 12 70 None
PLTR Options Chain 134.71 Put 130.00 6/18 No 1.44 1.46 1.46 +0.56 +62.23% 10,713 20,350 0.52 -0.42 12 52 None
INTC Options Chain 127.86 Put 112.00 6/18 No 0.89 0.93 0.92 +0.42 +84.00% 10,672 8,117 1.09 -0.20 5 55 None
TSLA Options Chain 411.15 Call 410.00 6/26 No 9.15 9.25 9.25 -3.90 -29.66% 10,646 3,523 0.41 0.45 10 58 None
SPCX Options Chain 192.50 Put 160.00 6/18 No 0.30 0.35 0.35 % 10,605 0 2.00 -0.03 3 25 None
SPCX Options Chain 192.50 Put 165.00 6/18 No 0.45 0.50 0.47 % 10,588 0 1.94 -0.04 3 25 None
INTC Options Chain 127.86 Call 125.00 6/18 No 1.93 1.98 1.95 -4.17 -68.14% 10,538 8,881 1.00 0.31 5 55 None
TSLA Options Chain 411.15 Put 390.00 6/22 No 2.39 2.44 2.42 +0.22 +10.00% 10,509 628 0.38 -0.21 10 58 None
TSLA Options Chain 411.15 Call 425.00 6/18 No 0.97 0.99 0.99 -1.86 -65.27% 10,506 12,095 0.53 0.12 10 58 None
TSLA Options Chain 411.15 Put 387.50 6/17 No 0.41 0.43 0.41 -0.24 -36.93% 10,506 1,421 0.56 -0.09 10 58 None
META Options Chain 593.48 Call 620.00 6/18 No 1.21 1.29 1.25 -0.22 -14.97% 10,462 6,905 0.42 0.11 11 66 None
ORCL Options Chain 192.64 Call 200.00 6/18 No 0.67 0.70 0.69 -1.15 -62.50% 10,431 34,323 0.64 0.14 7 61 None
MRNA Options Chain 52.13 Call 60.00 6/18 No 0.88 0.94 0.90 +0.84 +1,400.00% 10,389 6,671 1.05 0.28 10 43 None
AAPL Options Chain 296.42 Put 297.50 6/18 No 1.48 1.53 1.52 -1.81 -54.36% 10,224 3,141 0.26 -0.35 8 61 None
HOOD Options Chain 98.12 Call 105.00 6/18 No 0.33 0.38 0.35 -0.33 -48.53% 10,209 9,860 0.86 0.12 11 55 None
SPCX Options Chain 192.50 Call 210.00 7/17 No 29.00 29.40 29.25 % 10,190 0 1.20 0.58 3 25 None
SPCX Options Chain 192.50 Put 170.00 7/17 No 10.10 10.30 10.20 % 10,173 0 1.15 -0.20 3 25 None
GEO Options Chain 28.54 Call 32.00 7/17 No 0.50 0.60 0.50 -0.10 -16.67% 10,101 2,566 0.51 0.19 9 43 None
BCS Options Chain 25.64 Call 25.00 6/18 No 0.90 1.20 1.05 +0.22 +26.51% 10,043 10,343 0.87 0.88 15 52 None
INTC Options Chain 127.86 Put 108.00 6/26 No 2.22 2.35 2.30 +0.87 +60.84% 10,013 608 0.92 -0.21 5 55 None
SPCX Options Chain 192.50 Call 235.00 6/18 No 3.90 4.10 4.00 % 10,005 0 1.95 0.27 3 25 None
GEO Options Chain 28.54 Call 26.00 7/17 No 3.10 3.30 3.30 0.00 0.00% 10,004 650 0.51 0.70 9 43 None
META Options Chain 593.48 Call 610.00 6/18 No 2.82 3.00 2.86 -0.19 -6.23% 9,994 7,824 0.41 0.23 11 66 None
KEEL Options Chain 5.66 Call 5.00 6/18 No 1.20 1.30 1.23 +0.43 +53.75% 9,887 32,442 2.20 0.98 4 34 None
TSLA Options Chain 411.15 Call 450.00 6/18 No 0.10 0.11 0.10 -0.29 -74.36% 9,883 41,501 0.63 0.01 10 58 None
TSLA Options Chain 411.15 Call 407.50 6/18 No 5.00 5.10 5.05 -4.30 -45.99% 9,845 1,877 0.49 0.45 10 58 None
SOFI Options Chain 17.13 Call 19.00 6/18 No 0.08 0.09 0.08 +0.04 +100.00% 9,811 20,141 0.73 0.15 10 46 None
F Options Chain 14.77 Put 14.50 6/18 No 0.14 0.15 0.15 +0.02 +15.39% 9,722 4,933 0.46 -0.41 8 46 None
MRVL Options Chain 308.88 Call 300.00 6/18 No 7.90 8.10 8.05 -11.45 -58.72% 9,670 14,896 1.32 0.45 12 62 None
HIMS Options Chain 30.17 Call 36.00 6/18 No 0.11 0.13 0.12 +0.05 +71.43% 9,643 1,876 1.21 0.10 5 40 None
MRVL Options Chain 308.88 Put 200.00 6/18 No 0.08 0.12 0.12 -0.05 -29.42% 9,600 5,359 2.13 0.00 12 62 None
AAPL Options Chain 296.42 Call 295.00 6/17 No 4.50 4.75 4.85 +1.80 +59.02% 9,564 2,593 0.24 0.84 8 61 None
SPCX Options Chain 192.50 Call 325.00 7/17 No 7.00 7.20 7.20 % 9,551 0 1.37 0.19 3 25 None
SOFI Options Chain 17.13 Call 20.00 6/18 No 0.01 0.02 0.01 0.00 0.00% 9,499 71,286 0.79 0.03 10 46 None
NVDA Options Chain 212.45 Call 220.00 6/26 No 1.29 1.32 1.31 -1.19 -47.60% 9,461 20,905 0.34 0.20 18 63 None
TSLA Options Chain 411.15 Put 415.00 6/18 No 12.25 12.40 12.40 +2.25 +22.17% 9,443 4,040 0.51 -0.73 10 58 None
AAPL Options Chain 296.42 Call 307.50 6/17 No 0.04 0.05 0.04 -0.06 -60.00% 9,426 1,063 0.26 0.03 8 61 None
WULF Options Chain 28.17 Call 23.00 6/18 No 5.30 5.75 5.69 +0.56 +10.92% 9,405 17,999 2.25 0.99 2 39 None
IREN Options Chain 60.85 Call 76.00 6/18 No 0.02 0.04 0.03 -0.06 -66.67% 9,375 6,685 1.35 0.01 8 43 None
TSLA Options Chain 411.15 Put 412.50 6/18 No 10.40 10.50 10.60 +2.60 +32.50% 9,246 1,076 0.50 -0.68 10 58 None
RBLX Options Chain 45.66 Call 50.00 6/18 No 0.73 0.79 0.75 +0.59 +368.75% 9,220 8,394 0.80 0.30 3 45 None
SMCI Options Chain 30.85 Call 31.00 6/18 No 0.43 0.45 0.44 -0.60 -57.70% 9,198 10,996 0.98 0.35 10 46 None
HIMS Options Chain 30.17 Call 32.00 6/18 No 0.92 0.96 0.94 +0.47 +100.00% 9,182 5,381 1.10 0.50 5 40 None
INTC Options Chain 127.86 Call 140.00 6/18 No 0.16 0.17 0.17 -0.92 -84.41% 9,181 16,594 1.11 0.04 5 55 None
NOK Options Chain 14.82 Put 14.00 6/18 No 0.45 0.47 0.45 +0.28 +164.71% 9,118 59,780 0.90 -0.53 11 44 None
LION Options Chain 14.37 Call 18.00 7/17 No 0.40 0.50 0.50 -0.10 -16.67% 9,082 5 0.65 0.31 3 17 None
INTC Options Chain 127.86 Put 120.00 6/18 No 3.25 3.40 3.30 +1.66 +101.22% 9,060 10,796 1.04 -0.48 5 55 None
NVDA Options Chain 212.45 Call 230.00 6/26 No 0.35 0.36 0.35 -0.43 -55.13% 8,986 44,360 0.36 0.07 18 63 None
AMD Options Chain 547.26 Put 520.00 6/18 No 13.55 14.15 14.20 +7.60 +115.16% 8,969 2,228 0.81 -0.46 11 61 None
NOK Options Chain 14.82 Call 15.00 6/26 No 0.32 0.34 0.33 -0.41 -55.41% 8,951 12,569 0.80 0.30 11 44 None
HPE Options Chain 49.02 Call 55.00 6/18 No 0.30 0.39 0.30 -0.01 -3.23% 8,937 6,069 1.16 0.08 8 51 None
NVDA Options Chain 212.45 Call 210.00 6/26 No 4.45 4.60 4.52 -2.23 -33.04% 8,896 6,619 0.34 0.50 18 63 None
CRWV Options Chain 107.85 Call 117.00 6/18 No 3.50 3.75 3.60 +2.75 +323.53% 8,850 8,393 1.07 0.54 3 22 None
MRVL Options Chain 308.88 Call 350.00 6/18 No 0.60 0.67 0.60 -2.40 -80.00% 8,808 9,704 1.40 0.05 12 62 None
SMCI Options Chain 30.85 Call 31.00 6/26 No 1.12 1.16 1.14 -0.62 -35.23% 8,791 836 0.82 0.44 10 46 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
IREN Options Chain 60.85 Call 80.00 6/18 No 0.01 0.02 0.01 -0.04 -80.00% 8,768 20,794 1.42 0.00 8 43 None
AAOI Options Chain 190.10 Put 160.00 6/18 No 2.65 3.10 2.75 +1.58 +135.05% 8,710 1,533 1.42 -0.19 8 43 None
NVDA Options Chain 212.45 Call 222.50 6/17 No 0.02 0.03 0.03 -0.13 -81.25% 8,689 8,799 0.49 0.00 18 63 None
TSLA Options Chain 411.15 Call 430.00 6/18 No 0.57 0.59 0.61 -1.34 -68.72% 8,614 16,846 0.54 0.08 10 58 None
CRWV Options Chain 107.85 Call 125.00 6/18 No 1.10 1.17 1.13 +0.89 +370.84% 8,598 9,102 1.09 0.25 3 22 None
LAES Options Chain 3.37 Call 3.00 6/18 No 0.18 0.23 0.18 -0.20 -52.64% 8,588 15,473 1.18 0.70 8 18 None
MU Options Chain 1,087.99 Call 1,050.00 6/18 No 31.00 31.60 31.35 -35.19 -52.89% 8,538 5,330 1.11 0.52 16 68 None
SPCX Options Chain 192.50 Put 150.00 6/18 No 0.15 0.20 0.17 % 8,512 0 2.17 -0.01 3 25 None
SPCX Options Chain 192.50 Call 245.00 6/18 No 2.60 2.70 2.66 % 8,508 0 2.03 0.19 3 25 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
PLTR Options Chain 134.71 Call 140.00 6/18 No 0.15 0.16 0.15 -0.76 -83.52% 8,470 28,407 0.57 0.05 12 52 None
GOOGL Options Chain 369.35 Call 375.00 6/18 No 2.45 2.53 2.49 -0.11 -4.24% 8,452 7,901 0.35 0.33 12 70 None
SPCX Options Chain 192.50 Put 210.00 7/17 No 29.00 29.40 29.10 % 8,449 0 1.20 -0.42 3 25 None
QCOM Options Chain 220.81 Call 245.00 6/18 No 0.41 0.48 0.45 -0.55 -55.00% 8,429 1,737 0.96 0.07 11 65 None
SMCI Options Chain 30.85 Call 35.00 6/18 No 0.04 0.05 0.04 -0.10 -71.43% 8,427 30,200 1.18 0.04 10 46 None
INTC Options Chain 127.86 Call 120.00 6/18 No 4.00 4.10 4.06 -5.34 -56.81% 8,424 15,676 1.00 0.52 5 55 None
CIFR Options Chain 26.04 Call 27.50 6/18 No 0.66 0.75 0.75 +0.09 +13.64% 8,423 1,246 1.23 0.45 4 40 None
QCOM Options Chain 220.81 Call 230.00 6/18 No 1.92 2.13 2.05 -1.40 -40.58% 8,414 8,741 0.90 0.26 11 65 None
RDDT Options Chain 181.88 Call 185.00 6/18 No 1.47 1.57 1.54 -2.56 -62.44% 8,362 2,696 0.85 0.23 14 44 None
GOOG Options Chain 367.11 Call 375.00 6/18 No 1.67 1.78 1.71 -0.26 -13.20% 8,352 21,725 0.36 0.25 10 64 None
INTC Options Chain 127.86 Call 148.00 6/18 No 0.05 0.10 0.06 -0.32 -84.22% 8,344 9,588 1.21 0.01 5 55 None
ONDS Options Chain 9.52 Put 9.00 6/18 No 0.13 0.15 0.14 +0.01 +7.70% 8,339 28,196 0.96 -0.34 9 38 None
SPCX Options Chain 192.50 Call 230.00 7/17 No 22.00 22.50 22.12 % 8,322 0 1.22 0.48 3 25 None
RXT Options Chain 5.92 Call 8.00 6/18 No 0.05 0.10 0.10 +0.05 +100.00% 8,319 3,264 2.44 0.13 8 28 None
MSFT Options Chain 399.76 Call 410.00 6/17 No 0.08 0.09 0.09 -1.18 -92.92% 8,298 5,611 0.44 0.02 12 65 None
SPCE Options Chain 3.56 Put 3.00 6/18 No 0.03 0.04 0.04 +0.01 +33.34% 8,294 22,796 1.52 -0.18 5 30 None
WULF Options Chain 28.17 Call 15.00 6/18 No 13.30 13.70 13.44 +0.24 +1.82% 8,292 13,312 6.83 1.00 2 39 None
F Options Chain 14.77 Put 13.00 6/26 No 0.02 0.03 0.02 -0.01 -33.34% 8,289 5,535 0.48 -0.06 8 46 None
AMC Options Chain 2.28 Call 2.50 7/17 No 0.31 0.32 0.31 +0.07 +29.17% 8,285 28,110 1.09 0.51 8 26 None
AAPL Options Chain 296.42 Call 300.00 6/22 No 2.64 2.76 2.76 +0.96 +53.34% 8,267 1,426 0.19 0.50 8 61 None
NOK Options Chain 14.82 Call 15.50 6/18 No 0.03 0.04 0.04 -0.20 -83.34% 8,220 17,605 1.06 0.10 11 44 None
BTBT Options Chain 1.93 Call 2.00 6/18 No 0.15 0.20 0.15 +0.06 +66.67% 8,211 16,136 1.85 0.69 9 31 None
AAOI Options Chain 190.10 Put 157.50 6/18 No 2.05 2.40 2.38 +1.40 +142.86% 8,173 147 1.44 -0.15 8 43 None
NVDA Options Chain 212.45 Call 225.00 6/18 No 0.04 0.05 0.04 -0.18 -81.82% 8,172 44,322 0.46 0.01 18 63 None
QCOM Options Chain 220.81 Call 250.00 6/18 No 0.26 0.33 0.35 -0.32 -47.77% 8,148 9,780 0.99 0.04 11 65 None
MSFT Options Chain 399.76 Call 405.00 6/18 No 0.71 0.73 0.74 -2.36 -76.13% 8,144 5,752 0.39 0.13 12 65 None
SMCI Options Chain 30.85 Call 33.50 6/26 No 0.49 0.54 0.57 -0.41 -41.84% 8,141 582 0.86 0.24 10 46 None
CPNG Options Chain 17.13 Call 19.00 6/26 No 0.27 0.35 0.30 +0.16 +114.29% 8,140 343 0.55 0.29 13 42 None
SPCX Options Chain 192.50 Call 215.00 7/17 No 27.00 27.50 27.34 % 8,131 0 1.21 0.56 3 25 None
NVDA Options Chain 212.45 Call 207.50 6/18 No 3.50 3.55 3.53 -2.67 -43.07% 8,118 42,080 0.38 0.65 18 63 None
EOSE Options Chain 6.37 Call 7.50 6/18 No 0.10 0.12 0.12 +0.09 +300.00% 8,065 4,072 1.45 0.28 5 30 None
TSLA Options Chain 411.15 Call 417.50 6/18 No 2.04 2.08 2.06 -2.82 -57.79% 8,056 4,119 0.51 0.23 10 58 None
TSLA Options Chain 411.15 Put 380.00 6/17 No 0.17 0.18 0.18 -0.23 -56.10% 8,011 1,382 0.63 -0.04 10 58 None
OSS Options Chain 17.23 Call 30.00 7/17 No 0.25 0.35 0.30 +0.14 +87.50% 8,008 31 1.10 0.13 11 32 None
SPCX Options Chain 192.50 Call 270.00 6/18 No 1.05 1.10 1.10 % 8,004 0 2.22 0.09 3 25 None
ALLY Options Chain 45.44 Call 44.00 6/18 No 1.75 2.10 1.91 +0.15 +8.53% 7,988 8,258 0.49 0.83 10 65 None
SPCX Options Chain 192.50 Put 130.00 7/17 No 2.10 2.15 2.12 % 7,981 0 1.19 -0.06 3 25 None
SPCE Options Chain 3.56 Put 3.50 6/18 No 0.26 0.28 0.27 +0.10 +58.83% 7,974 16,884 1.75 -0.62 5 30 None
KEEL Options Chain 5.66 Call 8.00 6/18 No 0.01 0.02 0.02 +0.01 +100.00% 7,974 17,970 1.90 0.02 4 34 None
SPCX Options Chain 192.50 Put 230.00 6/18 No 25.10 25.40 25.20 % 7,950 0 1.91 -0.68 3 25 None
CRWV Options Chain 107.85 Put 115.00 6/18 No 2.88 2.97 2.94 -6.48 -68.79% 7,945 7,824 1.08 -0.37 3 22 None
META Options Chain 593.48 Put 590.00 6/17 No 1.97 2.13 2.01 -3.39 -62.78% 7,911 1,218 0.38 -0.31 11 66 None
AMZN Options Chain 246.02 Call 255.00 6/17 No 0.09 0.10 0.09 -0.24 -72.73% 7,869 6,869 0.39 0.03 9 60 None
ALLY Options Chain 45.44 Call 47.00 7/17 No 1.25 1.40 1.39 +0.06 +4.52% 7,836 251 0.34 0.41 10 65 None
ALLY Options Chain 45.44 Call 46.00 6/18 No 0.35 0.50 0.46 -0.03 -6.13% 7,825 7,982 0.41 0.43 10 65 None
ALLY Options Chain 45.44 Call 50.00 7/17 No 0.40 0.50 0.45 -0.08 -15.10% 7,816 40 0.36 0.19 10 65 None
MU Options Chain 1,087.99 Call 1,150.00 6/18 No 5.50 6.00 5.65 -16.56 -74.57% 7,765 5,299 1.12 0.15 16 68 None
WMT Options Chain 120.82 Call 124.00 6/18 No 0.22 0.23 0.23 -0.03 -11.54% 7,752 8,593 0.31 0.16 10 57 None
INTC Options Chain 127.86 Put 105.00 6/26 No 1.68 1.76 1.71 +0.58 +51.33% 7,740 1,178 0.93 -0.17 5 55 None
TSLA Options Chain 411.15 Call 440.00 6/18 No 0.21 0.22 0.21 -0.65 -75.59% 7,722 19,443 0.58 0.03 10 58 None
NVDA Options Chain 212.45 Call 210.00 6/22 No 2.78 2.83 2.71 -2.39 -46.87% 7,715 3,436 0.28 0.48 18 63 None
MSFT Options Chain 399.76 Call 400.00 6/18 No 1.46 1.51 1.50 -4.00 -72.73% 7,713 14,586 0.38 0.22 12 65 None
ORCL Options Chain 192.64 Call 195.00 6/18 No 1.56 1.61 1.58 -1.79 -53.12% 7,711 7,684 0.62 0.28 7 61 None
META Options Chain 593.48 Call 597.50 6/17 No 4.95 5.05 4.95 -0.05 -1.00% 7,706 879 0.38 0.45 11 66 None
TSLA Options Chain 411.15 Call 440.00 6/17 No 0.06 0.07 0.07 -0.29 -80.56% 7,695 1,962 0.68 0.01 10 58 None
AAPL Options Chain 296.42 Put 310.00 6/18 No 10.55 11.10 10.63 -3.14 -22.81% 7,632 7,594 0.34 -0.94 8 61 None
CRWV Options Chain 107.85 Call 118.00 6/18 No 3.05 3.25 3.14 +2.39 +318.67% 7,630 2,297 1.07 0.50 3 22 None
AMZN Options Chain 246.02 Call 247.50 6/18 No 2.03 2.05 2.05 -0.51 -19.93% 7,622 4,702 0.35 0.42 9 60 None
MARA Options Chain 14.64 Call 16.00 6/18 No 0.09 0.11 0.10 -0.01 -9.10% 7,584 56,574 0.98 0.16 3 41 None
META Options Chain 593.48 Call 600.00 6/18 No 6.10 6.40 6.28 +0.38 +6.45% 7,581 12,321 0.40 0.42 11 66 None
TSLA Options Chain 411.15 Put 395.00 6/18 No 2.31 2.35 2.35 +0.30 +14.64% 7,538 7,481 0.51 -0.24 10 58 None
TSLA Options Chain 411.15 Call 395.00 6/17 No 11.20 11.35 11.15 -5.93 -34.72% 7,518 960 0.51 0.82 10 58 None
LION Options Chain 14.37 Call 16.00 7/17 No 1.00 1.25 1.30 +0.90 +225.00% 7,471 3,285 0.68 0.53 3 17 None
TSLA Options Chain 411.15 Call 390.00 6/17 No 15.55 15.85 15.67 -6.33 -28.78% 7,428 608 0.54 0.89 10 58 None
NFLX Options Chain 81.67 Put 77.00 6/18 No 0.48 0.50 0.50 +0.43 +614.29% 7,421 11,103 0.41 -0.36 10 62 None
PFE Options Chain 26.00 Call 26.50 6/18 No 0.03 0.04 0.03 -0.05 -62.50% 7,410 22,404 0.24 0.18 8 64 None
AMD Options Chain 547.26 Call 530.00 6/18 No 7.65 7.75 7.55 -19.45 -72.04% 7,410 4,803 0.82 0.42 11 61 None
TSLA Options Chain 411.15 Put 402.50 6/18 No 4.70 4.75 4.70 +0.90 +23.69% 7,402 1,060 0.50 -0.42 10 58 None
AAPL Options Chain 296.42 Put 290.00 6/18 No 0.23 0.25 0.23 -0.48 -67.61% 7,392 13,986 0.30 -0.10 8 61 None
GOOGL Options Chain 369.35 Call 377.50 6/17 No 0.66 0.74 0.69 -0.32 -31.69% 7,390 752 0.35 0.16 12 70 None
SPCX Options Chain 192.50 Put 225.00 6/18 No 21.20 21.50 21.50 % 7,382 0 1.88 -0.63 3 25 None
TSLA Options Chain 411.15 Call 412.50 6/18 No 3.25 3.30 3.30 -3.72 -53.00% 7,375 7,712 0.50 0.33 10 58 None
META Options Chain 593.48 Call 615.00 6/17 No 0.57 0.64 0.60 -0.55 -47.83% 7,370 788 0.41 0.08 11 66 None
AMZN Options Chain 246.02 Put 247.50 6/17 No 2.57 2.62 2.57 -0.80 -23.74% 7,355 341 0.34 -0.64 9 60 None
TSLA Options Chain 411.15 Put 417.50 6/17 No 13.05 13.35 13.30 +2.13 +19.07% 7,353 138 0.51 -0.87 10 58 None
TSLA Options Chain 411.15 Call 427.50 6/17 No 0.20 0.21 0.20 -1.14 -85.08% 7,348 1,071 0.56 0.05 10 58 None
F Options Chain 14.77 Call 15.00 6/18 No 0.07 0.08 0.07 -0.09 -56.25% 7,346 58,417 0.48 0.23 8 46 None
NVDA Options Chain 212.45 Put 210.00 6/26 No 4.75 4.90 4.78 +0.90 +23.20% 7,300 9,571 0.34 -0.50 18 63 None
PLTR Options Chain 134.71 Put 131.00 6/18 No 1.88 1.93 1.90 +0.71 +59.67% 7,300 2,530 0.52 -0.50 12 52 None
GOOG Options Chain 367.11 Call 380.00 6/18 No 0.75 0.81 0.72 -0.26 -26.54% 7,270 10,175 0.37 0.13 10 64 None
MARA Options Chain 14.64 Call 15.00 6/18 No 0.39 0.41 0.41 +0.06 +17.15% 7,218 71,255 0.95 0.45 3 41 None
GME Options Chain 21.74 Call 22.00 6/18 No 0.10 0.11 0.10 -0.12 -54.55% 7,211 17,240 0.51 0.26 10 41 None
HPE Options Chain 49.02 Call 50.00 6/18 No 1.05 1.29 1.21 -0.14 -10.37% 7,197 9,200 1.13 0.40 8 51 None
HPE Options Chain 49.02 Call 52.00 6/18 No 0.60 0.74 0.67 -0.13 -16.25% 7,194 6,591 1.07 0.23 8 51 None
ASTS Options Chain 87.57 Call 100.00 6/18 No 0.39 0.42 0.41 -0.83 -66.94% 7,178 23,737 1.67 0.09 5 39 None
AMZN Options Chain 246.02 Call 245.00 6/17 No 2.40 2.43 2.40 -0.75 -23.81% 7,140 1,445 0.32 0.59 9 60 None
MRVL Options Chain 308.88 Call 310.00 6/18 No 4.85 5.05 4.90 -8.95 -64.63% 7,094 4,644 1.32 0.32 12 62 None
MU Options Chain 1,087.99 Put 900.00 6/26 No 28.45 29.00 28.80 +4.25 +17.32% 7,081 3,909 1.27 -0.20 16 68 None
GM Options Chain 84.07 Call 86.00 6/18 No 0.25 0.32 0.29 -0.13 -30.96% 7,049 8,158 0.43 0.22 8 66 None
SNAP Options Chain 5.71 Put 5.50 6/18 No 0.17 0.18 0.19 +0.10 +111.12% 7,031 4,516 0.86 -0.48 8 31 None
QCOM Options Chain 220.81 Call 235.00 6/18 No 1.15 1.30 1.22 -1.13 -48.09% 7,031 1,696 0.91 0.17 11 65 None
AMZN Options Chain 246.02 Call 255.00 6/18 No 0.35 0.38 0.39 -0.24 -38.10% 6,996 19,333 0.37 0.11 9 60 None
APLD Options Chain 46.47 Call 55.00 6/18 No 0.09 0.10 0.10 -0.06 -37.50% 6,933 21,301 1.20 0.04 3 20 None
INTC Options Chain 127.86 Call 128.00 6/18 No 1.17 1.22 1.20 -3.35 -73.63% 6,909 2,017 1.01 0.22 5 55 None
AMD Options Chain 547.26 Call 520.00 6/18 No 11.25 11.80 11.70 -22.20 -65.49% 6,887 4,690 0.82 0.54 11 61 None
MSTR Options Chain 131.14 Call 128.00 6/18 No 2.13 2.20 2.19 -3.61 -62.25% 6,885 14,201 0.84 0.36 4 55 None
TSLA Options Chain 411.15 Call 420.00 6/26 No 5.70 5.80 5.75 -3.15 -35.40% 6,883 2,751 0.42 0.32 10 58 None
APLD Options Chain 46.47 Call 50.00 6/18 No 0.65 0.69 0.64 -0.07 -9.86% 6,882 10,012 1.12 0.26 3 20 None
ASTS Options Chain 87.57 Call 90.00 6/18 No 1.45 1.53 1.50 -2.00 -57.15% 6,870 12,560 1.49 0.26 5 39 None
NVDA Options Chain 212.45 Call 205.00 6/18 No 5.35 5.45 5.36 -2.89 -35.03% 6,861 33,368 0.40 0.78 18 63 None
OXY Options Chain 54.55 Call 59.00 6/18 No 0.02 0.05 0.05 -0.02 -28.58% 6,851 20,421 0.66 0.02 10 55 None
NIO Options Chain 5.20 Put 5.00 6/18 No 0.06 0.07 0.06 +0.03 +100.00% 6,839 59,805 0.51 -0.46 9 -9 None
OXY Options Chain 54.55 Call 55.00 6/26 No 0.72 0.78 0.75 -0.44 -36.98% 6,817 526 0.35 0.33 10 55 None
NVDA Options Chain 212.45 Call 215.00 6/26 No 2.50 2.54 2.48 -1.72 -40.96% 6,814 9,696 0.34 0.33 18 63 None
KEEL Options Chain 5.66 Call 6.00 6/18 No 0.37 0.40 0.38 +0.24 +171.43% 6,800 9,561 1.51 0.61 4 34 None
CRWV Options Chain 107.85 Put 110.00 6/18 No 1.26 1.29 1.29 -4.71 -78.50% 6,752 5,640 1.10 -0.19 3 22 None
MRNA Options Chain 52.13 Call 60.00 6/26 No 2.08 2.25 2.19 +1.76 +409.31% 6,751 801 0.81 0.37 10 43 None
MSFT Options Chain 399.76 Call 392.50 6/17 No 2.62 2.69 2.65 -6.05 -69.54% 6,746 256 0.36 0.44 12 65 None
GOOGL Options Chain 369.35 Put 370.00 6/17 No 1.97 2.10 1.99 -2.26 -53.18% 6,745 260 0.35 -0.49 12 70 None
HIMS Options Chain 30.17 Call 31.00 6/18 No 1.41 1.50 1.44 +0.72 +100.00% 6,728 6,208 1.09 0.65 5 40 None
NVDA Options Chain 212.45 Call 214.00 6/18 No 0.70 0.72 0.70 -1.58 -69.30% 6,725 6,471 0.36 0.23 18 63 None
MSTR Options Chain 131.14 Put 125.00 6/18 No 2.70 2.87 2.78 +1.18 +73.75% 6,722 11,891 0.82 -0.49 4 55 None
TSLA Options Chain 411.15 Call 390.00 6/18 No 16.65 16.80 16.65 -5.97 -26.40% 6,702 6,219 0.52 0.84 10 58 None
PLTR Options Chain 134.71 Put 129.00 6/18 No 1.07 1.09 1.09 +0.36 +49.32% 6,636 1,828 0.52 -0.35 12 52 None
OXY Options Chain 54.55 Call 56.00 6/26 No 0.44 0.50 0.44 -0.36 -45.00% 6,635 193 0.35 0.24 10 55 None
PLTR Options Chain 134.71 Call 133.00 6/18 No 1.26 1.28 1.25 -2.25 -64.29% 6,624 10,708 0.52 0.35 12 52 None
WMT Options Chain 120.82 Call 122.00 6/18 No 0.68 0.70 0.69 -0.06 -8.00% 6,619 4,733 0.30 0.37 10 57 None
TSLA Options Chain 411.15 Call 500.00 6/18 No 0.03 0.04 0.03 -0.03 -50.00% 6,587 38,270 1.04 0.00 10 58 None
AMD Options Chain 547.26 Call 550.00 6/18 No 2.77 2.90 2.80 -13.15 -82.45% 6,579 6,649 0.83 0.21 11 61 None
NVDA Options Chain 212.45 Call 212.50 6/22 No 1.73 1.77 1.70 -2.00 -54.06% 6,574 2,133 0.28 0.34 18 63 None
SNAP Options Chain 5.71 Call 6.50 6/18 No 0.01 0.02 0.02 0.00 0.00% 6,562 12,592 1.39 0.01 8 31 None
SMCI Options Chain 30.85 Call 30.00 6/18 No 0.79 0.82 0.80 -0.76 -48.72% 6,553 18,774 0.97 0.52 10 46 None
OXY Options Chain 54.55 Call 58.00 6/18 No 0.01 0.07 0.04 -0.06 -60.00% 6,545 7,399 0.58 0.04 10 55 None
TSLA Options Chain 411.15 Put 385.00 6/17 No 0.30 0.31 0.30 -0.23 -43.40% 6,542 2,631 0.58 -0.07 10 58 None
REZI Options Chain 31.62 Call 40.00 7/17 No 0.30 0.35 0.35 -0.20 -36.37% 6,534 1 0.56 0.09 7 45 None
SMCI Options Chain 30.85 Put 29.00 6/18 No 0.45 0.48 0.47 +0.05 +11.91% 6,520 4,408 0.99 -0.30 10 46 None
AAL Options Chain 15.46 Call 16.00 6/26 No 0.42 0.45 0.44 +0.15 +51.73% 6,510 2,503 0.46 0.49 8 42 None
HOOD Options Chain 98.12 Call 99.00 6/18 No 1.40 1.48 1.45 -0.87 -37.50% 6,509 4,381 0.80 0.39 11 55 None
RIVN Options Chain 16.68 Put 16.00 6/18 No 0.34 0.38 0.35 +0.19 +118.75% 6,492 10,487 0.72 -0.57 6 34 None
SPCX Options Chain 192.50 Call 255.00 6/18 No 1.80 1.85 1.85 % 6,485 0 2.11 0.14 3 25 None
MU Options Chain 1,087.99 Put 900.00 6/18 No 2.87 3.00 2.95 -0.45 -13.24% 6,479 11,599 1.37 -0.04 16 68 None
NIO Options Chain 5.20 Call 5.50 6/26 No 0.04 0.05 0.05 -0.05 -50.00% 6,474 8,013 0.57 0.18 9 -9 None
NFLX Options Chain 81.67 Call 78.00 6/18 No 0.98 1.00 1.00 -2.75 -73.34% 6,445 840 0.41 0.48 10 62 None
TSLA Options Chain 411.15 Put 407.50 6/18 No 7.20 7.30 7.23 +1.46 +25.31% 6,417 1,634 0.50 -0.55 10 58 None
AMZN Options Chain 246.02 Put 242.50 6/17 No 0.54 0.56 0.52 -0.60 -53.58% 6,411 718 0.33 -0.22 9 60 None
ARM Options Chain 412.55 Call 550.00 6/26 No 1.96 2.30 2.20 -0.40 -15.39% 6,406 47 1.11 0.06 3 22 None
TSLA Options Chain 411.15 Call 402.50 6/18 No 7.50 7.60 7.55 -5.05 -40.08% 6,404 1,887 0.49 0.58 10 58 None
MSTR Options Chain 131.14 Call 123.00 6/18 No 4.55 4.90 4.90 -4.41 -47.37% 6,384 11,943 0.86 0.61 4 55 None
INTC Options Chain 127.86 Put 100.00 6/18 No 0.15 0.16 0.15 +0.01 +7.15% 6,382 16,108 1.39 -0.04 5 55 None
SMCI Options Chain 30.85 Put 30.00 6/18 No 0.89 0.94 0.91 +0.17 +22.98% 6,370 15,968 0.99 -0.48 10 46 None
PLTR Options Chain 134.71 Put 132.00 6/18 No 2.43 2.47 2.45 +0.98 +66.67% 6,361 1,897 0.52 -0.58 12 52 None
MRVL Options Chain 308.88 Put 287.50 6/18 No 8.95 9.45 9.10 +3.35 +58.27% 6,358 754 1.30 -0.38 12 62 None
META Options Chain 593.48 Call 602.50 6/17 No 2.83 3.05 2.76 -0.69 -20.00% 6,337 498 0.38 0.30 11 66 None
SPCX Options Chain 192.50 Put 220.00 7/17 No 35.30 35.50 35.42 % 6,321 0 1.21 -0.47 3 25 None
SPCX Options Chain 192.50 Call 280.00 6/18 No 0.75 0.80 0.78 % 6,287 0 2.30 0.07 3 25 None
MSTR Options Chain 131.14 Call 134.00 6/18 No 0.67 0.79 0.71 -2.10 -74.74% 6,278 13,345 0.86 0.15 4 55 None
CXW Options Chain 27.77 Call 28.00 7/17 No 1.35 1.50 1.55 -0.05 -3.13% 6,275 712 0.50 0.50 9 43 None
AAPL Options Chain 296.42 Call 300.00 6/26 No 4.10 4.20 4.20 +1.00 +31.25% 6,272 6,163 0.22 0.51 8 61 None
PLTR Options Chain 134.71 Call 131.00 6/18 No 2.10 2.14 2.09 -2.71 -56.46% 6,244 1,992 0.51 0.50 12 52 None
PLUG Options Chain 2.80 Call 3.00 6/18 No 0.02 0.04 0.03 -0.02 -40.00% 6,173 23,583 1.22 0.20 4 25 None
VZ Options Chain 46.94 Call 49.00 6/18 No 0.01 0.03 0.02 -0.03 -60.00% 6,167 12,418 0.28 0.01 12 73 None
GOOGL Options Chain 369.35 Call 370.00 6/18 No 4.55 4.90 4.75 +0.30 +6.75% 6,164 11,590 0.35 0.52 12 70 None
SOFI Options Chain 17.13 Call 19.00 6/26 No 0.31 0.32 0.31 +0.18 +138.47% 6,144 9,372 0.58 0.29 10 46 None
GOOG Options Chain 367.11 Call 370.00 6/18 No 3.35 3.65 3.53 +0.18 +5.38% 6,116 7,016 0.35 0.43 10 64 None
NVDA Options Chain 212.45 Call 220.00 7/02 No 2.35 2.38 2.33 -1.34 -36.52% 6,096 12,033 0.34 0.27 18 63 None
EC Options Chain 15.69 Call 18.00 7/17 No 0.20 0.50 0.35 0.00 0.00% 6,086 6,676 0.52 0.21 12 57 None
HOOD Options Chain 98.12 Call 102.00 6/18 No 0.68 0.74 0.70 -0.56 -44.45% 6,071 4,445 0.82 0.23 11 55 None
AMZN Options Chain 246.02 Call 252.50 6/18 No 0.67 0.69 0.67 -0.33 -33.00% 6,061 7,478 0.36 0.18 9 60 None
SNAP Options Chain 5.71 Put 5.00 6/18 No 0.01 0.02 0.02 +0.01 +100.00% 6,059 27,621 0.93 -0.07 8 31 None
KO Options Chain 80.91 Call 82.00 6/26 No 0.36 0.40 0.38 -0.35 -47.95% 6,028 2,281 0.19 0.22 9 63 None
SIG Options Chain 88.72 Call 90.00 6/18 No 1.20 1.80 1.75 +0.45 +34.62% 6,016 6,339 0.65 0.49 14 50 None
ADBE Options Chain 206.36 Call 215.00 6/18 No 0.62 0.74 0.67 -0.41 -37.97% 6,010 2,623 0.50 0.17 13 63 None
NIO Options Chain 5.20 Call 5.50 6/18 No 0.00 0.01 0.01 -0.03 -75.00% 5,976 61,991 0.82 0.02 9 -9 None
MU Options Chain 1,087.99 Put 950.00 6/18 No 6.65 7.05 6.95 -0.14 -1.98% 5,955 5,109 1.24 -0.12 16 68 None
BABA Options Chain 112.55 Call 115.00 6/18 No 0.24 0.26 0.25 -0.73 -74.49% 5,944 7,659 0.49 0.11 11 58 None
SOFI Options Chain 17.13 Put 16.50 6/18 No 0.05 0.06 0.06 -0.12 -66.67% 5,938 8,133 0.86 -0.12 10 46 None
META Options Chain 593.48 Call 620.00 6/26 No 5.55 5.90 5.60 +0.35 +6.67% 5,930 1,297 0.35 0.26 11 66 None
NVDA Options Chain 212.45 Call 210.00 6/24 No 3.65 3.80 3.77 -2.23 -37.17% 5,921 1,260 0.32 0.49 18 63 None
HOOD Options Chain 98.12 Call 101.00 6/18 No 0.87 0.94 0.90 -0.68 -43.04% 5,906 2,780 0.82 0.28 11 55 None
GOOGL Options Chain 369.35 Put 367.50 6/17 No 1.11 1.22 1.21 -1.89 -60.97% 5,901 200 0.35 -0.35 12 70 None
CLOV Options Chain 4.81 Call 5.00 6/18 No 0.08 0.10 0.10 +0.01 +11.12% 5,884 7,670 0.88 0.45 8 28 None
MRVL Options Chain 308.88 Call 330.00 6/18 No 1.67 1.81 1.75 -4.80 -73.29% 5,880 13,247 1.34 0.14 12 62 None
SMCI Options Chain 30.85 Call 32.00 6/18 No 0.22 0.24 0.22 -0.43 -66.16% 5,878 9,271 1.04 0.22 10 46 None
INTC Options Chain 127.86 Call 145.00 6/18 No 0.07 0.09 0.10 -0.46 -82.15% 5,864 8,350 1.19 0.02 5 55 None
HIMS Options Chain 30.17 Call 30.00 6/18 No 2.10 2.19 2.14 +0.97 +82.91% 5,863 16,695 1.13 0.79 5 40 None
SMCI Options Chain 30.85 Call 33.00 6/18 No 0.11 0.12 0.11 -0.29 -72.50% 5,857 14,064 1.07 0.12 10 46 None
JPM Options Chain 319.40 Call 330.00 6/18 No 2.69 2.85 2.69 +2.39 +796.67% 5,850 8,090 0.28 0.50 12 79 None
INTC Options Chain 127.86 Put 120.00 6/26 No 6.50 6.75 6.58 +2.28 +53.03% 5,831 1,589 0.90 -0.46 5 55 None
AMC Options Chain 2.28 Call 4.00 7/17 No 0.09 0.10 0.09 0.00 0.00% 5,801 7,043 1.48 0.18 8 26 None
AAPL Options Chain 296.42 Call 310.00 6/18 No 0.12 0.13 0.13 0.00 0.00% 5,773 40,637 0.27 0.06 8 61 None
NOW Options Chain 104.15 Call 110.00 6/18 No 0.20 0.25 0.22 -0.68 -75.56% 5,771 14,590 0.76 0.08 10 56 None
META Options Chain 593.48 Call 595.00 6/17 No 6.15 6.60 6.24 +0.24 +4.00% 5,690 1,087 0.38 0.53 11 66 None
SPCX Options Chain 192.50 Call 245.00 7/17 No 18.00 18.50 18.30 % 5,653 0 1.24 0.42 3 25 None
META Options Chain 593.48 Call 605.00 6/18 No 4.15 4.50 4.10 -0.25 -5.75% 5,650 1,908 0.41 0.32 11 66 None
NFLX Options Chain 81.67 Call 80.00 6/26 No 0.93 0.94 0.94 -1.64 -63.57% 5,649 1,478 0.33 0.32 10 62 None
COMP Options Chain 9.14 Call 11.00 7/17 No 0.20 0.30 0.25 +0.06 +31.58% 5,641 31 0.66 0.28 10 40 None
AMZN Options Chain 246.02 Call 250.00 6/26 No 3.45 3.60 3.53 -0.27 -7.11% 5,620 4,665 0.31 0.39 9 60 None
HBAN Options Chain 17.25 Call 17.00 6/18 No 0.30 0.50 0.35 +0.04 +12.91% 5,620 11,655 0.61 0.84 8 57 None
NU Options Chain 12.43 Call 13.00 6/18 No 0.05 0.07 0.06 0.00 0.00% 5,598 18,234 0.46 0.21 11 47 None
RIVN Options Chain 16.68 Call 16.50 6/18 No 0.15 0.17 0.15 -0.38 -71.70% 5,597 4,172 0.77 0.26 6 34 None
EOSE Options Chain 6.37 Call 8.00 6/18 No 0.05 0.06 0.05 +0.04 +400.00% 5,595 16,021 1.56 0.13 5 30 None
AMC Options Chain 2.28 Call 2.00 7/17 No 0.56 0.58 0.57 +0.14 +32.56% 5,583 76,204 0.99 0.77 8 26 None
NVDA Options Chain 212.45 Call 235.00 6/26 No 0.20 0.21 0.21 -0.22 -51.17% 5,569 10,020 0.39 0.04 18 63 None
PURR Options Chain 9.34 Call 11.00 7/17 No 1.10 1.30 1.25 +0.47 +60.26% 5,568 6,669 1.18 0.49 3 16 None
COIN Options Chain 169.62 Put 160.00 6/18 No 0.60 0.75 0.68 -0.69 -50.37% 5,567 6,343 0.82 -0.13 9 58 None
BAC Options Chain 55.87 Put 56.00 6/18 No 0.20 0.21 0.22 -0.37 -62.72% 5,566 2,058 0.29 -0.24 11 65 None
AMD Options Chain 547.26 Put 510.00 6/18 No 8.85 9.35 9.20 +4.76 +107.21% 5,565 3,360 0.81 -0.34 11 61 None
LION Options Chain 14.37 Call 17.00 7/17 No 0.75 0.85 0.85 +0.10 +13.34% 5,559 34 0.68 0.41 3 17 None
MARA Options Chain 14.64 Put 14.50 6/18 No 0.24 0.26 0.25 -0.20 -44.45% 5,559 3,428 1.00 -0.37 3 41 None
SNXX Options Chain 40.50 Call 40.00 6/18 No 1.05 1.45 1.45 -1.92 -56.98% 5,544 7,619 2.19 0.38 3 20 None
TSLA Options Chain 411.15 Put 390.00 6/18 No 1.40 1.43 1.39 +0.04 +2.97% 5,543 9,515 0.53 -0.16 10 58 None
RIVN Options Chain 16.68 Put 16.50 6/18 No 0.67 0.71 0.68 +0.37 +119.36% 5,542 7,078 0.76 -0.74 6 34 None
NVDA Options Chain 212.45 Call 213.00 6/18 No 0.94 0.96 0.94 -1.77 -65.32% 5,527 7,160 0.36 0.28 18 63 None
SPCX Options Chain 192.50 Call 350.00 6/18 No 0.15 0.20 0.15 % 5,499 0 2.90 0.01 3 25 None
WMT Options Chain 120.82 Call 125.00 6/18 No 0.12 0.13 0.11 -0.04 -26.67% 5,478 12,670 0.32 0.10 10 57 None
AMKR Options Chain 85.44 Call 100.00 6/18 No 0.45 0.55 0.49 +0.24 +96.00% 5,473 4,561 1.35 0.18 14 52 None
CRWV Options Chain 107.85 Call 110.00 6/18 No 7.75 8.25 8.15 +5.58 +217.13% 5,460 13,181 1.10 0.81 3 22 None
HOOD Options Chain 98.12 Put 95.00 6/18 No 1.52 1.62 1.57 +0.17 +12.15% 5,454 5,850 0.81 -0.34 11 55 None
AMC Options Chain 2.28 Call 6.00 7/17 No 0.05 0.06 0.06 0.00 0.00% 5,437 17,955 2.02 0.06 8 26 None
TSLA Options Chain 411.15 Call 435.00 6/17 No 0.09 0.10 0.10 -0.51 -83.61% 5,419 2,479 0.62 0.02 10 58 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
GEO Options Chain 28.54 Call 29.00 7/17 No 1.35 1.45 1.45 -0.10 -6.46% 5,349 782 0.51 0.42 9 43 None
CRM Options Chain 164.55 Put 160.00 6/18 No 1.67 1.74 1.71 +0.46 +36.80% 5,347 7,435 0.49 -0.37 15 71 None
MSTR Options Chain 131.14 Call 135.00 6/18 No 0.56 0.60 0.58 -1.87 -76.33% 5,343 18,980 0.88 0.13 4 55 None
AVGO Options Chain 393.94 Call 390.00 6/17 No 1.05 1.20 1.15 -6.35 -84.67% 5,333 598 0.49 0.18 10 62 None
SMCI Options Chain 30.85 Call 36.50 6/18 No 0.02 0.04 0.04 -0.04 -50.00% 5,307 5,625 1.30 0.02 10 46 None
TSLA Options Chain 411.15 Call 365.00 6/18 No 40.10 40.90 40.57 -5.23 -11.42% 5,303 1,159 0.91 0.97 10 58 None
IREN Options Chain 60.85 Call 60.00 6/18 No 3.15 3.30 3.19 +0.14 +4.59% 5,290 21,239 1.18 0.54 8 43 None
SNAP Options Chain 5.71 Call 7.00 6/26 No 0.01 0.02 0.01 -0.02 -66.67% 5,280 6,692 0.83 0.03 8 31 None
HIMS Options Chain 30.17 Call 35.00 6/18 No 0.19 0.20 0.19 +0.09 +90.00% 5,278 9,983 1.16 0.16 5 40 None
TSLA Options Chain 411.15 Put 390.00 6/26 No 4.80 4.90 4.88 +0.38 +8.45% 5,250 1,946 0.42 -0.27 10 58 None
OPEN Options Chain 4.61 Put 4.50 6/18 No 0.03 0.04 0.03 -0.07 -70.00% 5,242 9,869 1.20 -0.12 5 31 None
INTC Options Chain 127.86 Call 150.00 6/18 No 0.04 0.05 0.05 -0.24 -82.76% 5,240 51,843 1.27 0.01 5 55 None
MRNA Options Chain 52.13 Call 57.00 6/26 No 2.96 3.60 3.40 +2.44 +254.17% 5,238 230 0.79 0.52 10 43 None
MSTR Options Chain 131.14 Call 150.00 6/18 No 0.09 0.10 0.07 -0.26 -78.79% 5,228 8,345 1.16 0.01 4 55 None
HOOD Options Chain 98.12 Call 95.00 6/18 No 3.25 3.45 3.30 -1.26 -27.64% 5,223 16,062 0.79 0.66 11 55 None
VSAT Options Chain 65.87 Call 90.00 6/18 No 0.05 0.10 0.05 -0.03 -37.50% 5,217 9,834 2.16 0.00 8 53 None
INTC Options Chain 127.86 Put 110.00 6/18 No 0.63 0.66 0.63 +0.24 +61.54% 5,212 23,824 1.13 -0.16 5 55 None
TSLA Options Chain 411.15 Call 435.00 6/18 No 0.34 0.35 0.35 -0.94 -72.87% 5,212 10,374 0.56 0.05 10 58 None
BABA Options Chain 112.55 Put 102.00 6/26 No 0.32 0.40 0.38 +0.13 +52.00% 5,204 1 0.40 -0.12 11 58 None
NOK Options Chain 14.82 Call 16.00 6/18 No 0.02 0.03 0.02 -0.11 -84.62% 5,200 54,158 1.12 0.06 11 44 None
HOOD Options Chain 98.12 Call 98.00 6/18 No 1.77 1.84 1.82 -0.87 -32.35% 5,200 4,632 0.80 0.46 11 55 None
MSTR Options Chain 131.14 Call 127.00 6/18 No 2.50 2.64 2.57 -4.63 -64.31% 5,195 16,279 0.84 0.41 4 55 None
SMCI Options Chain 30.85 Call 39.00 6/18 No 0.01 0.02 0.01 -0.03 -75.00% 5,185 7,525 1.49 0.00 10 46 None
MARA Options Chain 14.64 Put 15.00 6/18 No 0.45 0.49 0.47 -0.23 -32.86% 5,160 10,831 1.01 -0.55 3 41 None
SOFI Options Chain 17.13 Call 17.50 6/26 No 0.93 0.95 0.94 +0.44 +88.00% 5,158 5,288 0.59 0.62 10 46 None
META Options Chain 593.48 Put 595.00 6/17 No 3.65 3.85 3.70 -4.00 -51.95% 5,152 380 0.37 -0.47 11 66 None
IREN Options Chain 60.85 Put 35.00 6/26 No 0.05 0.08 0.06 -0.09 -60.00% 5,151 6,598 1.52 0.00 8 43 None
SOFI Options Chain 17.13 Put 17.50 6/26 No 0.46 0.49 0.47 -0.39 -45.35% 5,142 2,489 0.59 -0.38 10 46 None
SMCI Options Chain 30.85 Call 34.50 6/18 No 0.04 0.09 0.06 -0.16 -72.73% 5,142 2,016 1.15 0.06 10 46 None
MS Options Chain 217.98 Call 232.50 6/18 No 0.04 0.06 0.06 -0.07 -53.85% 5,140 7,210 0.35 0.03 10 67 None
AAPL Options Chain 296.42 Call 295.00 6/18 No 5.05 5.35 5.20 +1.65 +46.48% 5,139 20,844 0.26 0.76 8 61 None
GME Options Chain 21.74 Call 22.50 6/18 No 0.06 0.07 0.06 -0.06 -50.00% 5,131 9,437 0.59 0.17 10 41 None
CRWV Options Chain 107.85 Call 120.00 6/26 No 5.45 5.80 5.67 +3.47 +157.73% 5,111 1,500 0.90 0.48 3 22 None
RKT Options Chain 13.91 Call 14.00 6/26 No 0.74 0.83 0.77 +0.11 +16.67% 5,099 809 0.68 0.56 6 55 None
NFLX Options Chain 81.67 Put 81.00 6/18 No 3.00 3.25 3.15 +2.47 +363.24% 5,075 10,011 0.46 -0.88 10 62 None
OMER Options Chain 9.33 Call 15.00 7/17 No 0.00 0.35 0.35 +0.15 +75.00% 5,050 5,212 1.42 0.18 6 29 None
RIVN Options Chain 16.68 Call 17.00 6/18 No 0.07 0.08 0.07 -0.21 -75.00% 5,035 40,616 0.83 0.16 6 34 None
OMER Options Chain 9.33 Put 11.00 6/18 No 1.30 2.75 1.57 -0.30 -16.05% 5,032 8,808 2.14 -0.86 6 29 None