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
OWL Options Chain 9.65 Put 11.00 6/18 No 1.35 1.40 1.30 -0.05 -3.71% 90,173 91,701 1.11 -0.98 8 52 None
OWL Options Chain 9.65 Put 12.00 9/18 No 2.75 2.90 2.85 +0.62 +27.81% 90,162 56 0.61 -0.74 8 52 None
WULF Options Chain 28.17 Call 33.00 7/17 No 1.41 1.45 1.42 +0.32 +29.10% 80,144 17,654 0.91 0.33 2 39 None
WULF Options Chain 28.17 Call 27.00 7/17 No 3.65 3.80 3.63 +0.78 +27.37% 76,992 83,699 0.93 0.62 2 39 None
NVDA Options Chain 211.94 Call 210.00 6/18 No 4.35 4.50 4.40 +2.51 +132.81% 63,012 103,302 0.38 0.64 19 63 None
NNDM Options Chain 1.22 Put 1.00 8/21 No 0.05 0.15 0.09 % 55,000 0 0.97 -0.26 12 28 None
NVDA Options Chain 211.94 Call 220.00 6/18 No 0.66 0.68 0.65 +0.31 +91.18% 54,588 65,369 0.38 0.17 19 63 None
NVDA Options Chain 211.94 Call 215.00 6/18 No 1.89 1.92 1.89 +1.09 +136.25% 48,818 72,118 0.38 0.38 19 63 None
NVDA Options Chain 211.94 Call 215.00 6/17 No 1.30 1.33 1.32 +0.79 +149.06% 48,524 4,130 0.37 0.33 19 63 None
NOK Options Chain 14.79 Call 15.00 6/18 No 0.41 0.42 0.41 -0.10 -19.61% 46,469 106,666 0.89 0.47 12 44 None
NVDA Options Chain 211.94 Call 212.50 6/17 No 2.32 2.41 2.36 +1.46 +162.23% 44,883 1,736 0.37 0.50 19 63 None
PEP Options Chain 146.01 Call 155.00 9/18 No 3.95 4.00 4.00 +0.60 +17.65% 41,495 42,659 0.25 0.33 12 61 None
ORCL Options Chain 191.71 Call 200.00 6/18 No 1.82 1.88 1.84 +0.84 +84.00% 39,806 33,874 0.65 0.27 7 61 None
NNDM Options Chain 1.22 Call 2.00 11/20 No 0.00 0.10 0.10 0.00 0.00% 38,512 37,050 0.82 0.24 12 28 None
POET Options Chain 14.08 Call 17.00 7/17 No 1.37 1.56 1.47 +0.53 +56.39% 37,535 50,703 1.52 0.42 6 32 None
NVDA Options Chain 211.94 Call 210.00 6/17 No 3.80 3.90 3.80 +2.35 +162.07% 36,521 4,963 0.37 0.67 19 63 None
NVDA Options Chain 211.94 Call 220.00 6/17 No 0.32 0.34 0.34 +0.16 +88.89% 34,138 6,141 0.38 0.12 19 63 None
SOFI Options Chain 17.13 Call 18.00 6/18 No 0.13 0.14 0.13 +0.02 +18.19% 32,470 42,084 0.70 0.21 11 46 None
TSLA Options Chain 406.43 Call 450.00 6/18 No 0.39 0.40 0.39 -0.95 -70.90% 31,814 41,666 0.57 0.05 10 59 None
NVDA Options Chain 211.94 Put 210.00 6/17 No 1.28 1.29 1.29 -5.63 -81.36% 29,866 718 0.37 -0.33 19 63 None
SG Options Chain 9.07 Call 10.00 6/18 No 0.05 0.10 0.05 -0.06 -54.55% 28,278 28,207 1.17 0.11 9 36 None
SOFI Options Chain 17.13 Call 17.50 6/18 No 0.25 0.26 0.25 +0.07 +38.89% 26,185 12,992 0.67 0.36 11 46 None
TSLA Options Chain 406.43 Call 410.00 6/17 No 6.65 6.85 6.70 -1.80 -21.18% 26,165 1,118 0.51 0.54 10 59 None
PLTR Options Chain 134.27 Call 140.00 6/18 No 0.90 0.91 0.91 +0.56 +160.00% 25,703 19,887 0.56 0.23 12 52 None
PLTR Options Chain 134.27 Call 135.00 6/18 No 2.49 2.54 2.51 +1.58 +169.90% 25,514 12,554 0.54 0.49 12 52 None
SG Options Chain 9.07 Call 9.00 6/18 No 0.20 0.30 0.25 -0.17 -40.48% 25,356 25,998 0.89 0.48 9 36 None
MU Options Chain 1,083.52 Call 1,200.00 6/18 No 11.50 11.85 11.65 +7.15 +158.89% 25,180 10,669 1.17 0.18 17 68 None
MSFT Options Chain 399.55 Call 480.00 8/21 No 5.20 5.30 5.25 +0.85 +19.32% 24,585 29,482 0.38 0.16 12 65 None
MS Options Chain 217.93 Call 232.50 6/18 No 0.12 0.13 0.13 -0.09 -40.91% 23,794 11 0.40 0.04 9 67 None
TSLA Options Chain 406.43 Call 437.50 6/18 No 1.06 1.10 1.07 -1.42 -57.03% 22,507 1,227 0.55 0.11 10 59 None
MU Options Chain 1,083.52 Call 1,100.00 6/18 No 39.40 40.25 40.00 +25.30 +172.11% 22,430 6,795 1.14 0.47 17 68 None
NVDA Options Chain 211.94 Call 217.50 6/17 No 0.67 0.70 0.69 +0.37 +115.63% 21,577 3,466 0.38 0.20 19 63 None
NVDA Options Chain 211.94 Call 212.50 6/18 No 2.97 3.05 3.00 +1.76 +141.94% 21,523 17,150 0.38 0.51 19 63 None
NOW Options Chain 102.15 Call 110.00 6/18 No 0.85 0.90 0.90 +0.09 +11.12% 21,351 9,523 0.76 0.22 10 56 None
NVDA Options Chain 211.94 Put 210.00 6/18 No 1.77 1.80 1.80 -4.75 -72.52% 21,239 26,824 0.38 -0.36 19 63 None
WULF Options Chain 28.17 Call 30.00 6/18 No 0.42 0.45 0.44 +0.23 +109.53% 21,101 51,456 1.06 0.28 2 39 None
NVDA Options Chain 211.94 Call 220.00 6/26 No 2.45 2.50 2.50 +1.17 +87.97% 21,043 14,640 0.35 0.31 19 63 None
TSLA Options Chain 406.43 Call 420.00 6/18 No 4.10 4.20 4.15 -1.90 -31.41% 21,022 21,330 0.51 0.34 10 59 None
WMT Options Chain 120.82 Call 124.00 6/18 No 0.27 0.28 0.26 -0.26 -50.00% 20,529 1,667 0.29 0.16 10 57 None
SMWB Options Chain 4.55 Call 7.50 7/17 No 0.20 0.25 0.25 +0.20 +400.00% 20,504 22 1.28 0.17 10 21 None
MRVL Options Chain 305.32 Call 330.00 6/18 No 6.45 6.60 6.55 +3.99 +155.86% 20,268 9,369 1.28 0.31 12 62 None
TRIP Options Chain 12.56 Put 11.00 7/17 No 0.15 0.25 0.20 -0.06 -23.08% 20,238 20,490 0.54 -0.20 13 34 None
NVDA Options Chain 211.94 Call 212.00 6/18 No 3.20 3.30 3.25 +1.90 +140.75% 20,215 6,300 0.38 0.54 19 63 None
RKLB Options Chain 102.39 Call 120.00 6/18 No 1.50 1.55 1.53 +0.31 +25.41% 19,917 15,275 1.27 0.23 7 45 None
SG Options Chain 9.07 Call 9.50 6/18 No 0.05 0.20 0.11 -0.14 -56.00% 19,893 20,965 1.00 0.25 9 36 None
MRVL Options Chain 305.32 Call 300.00 6/18 No 18.70 19.35 19.50 +11.73 +150.97% 19,891 16,572 1.28 0.63 12 62 None
UEC Options Chain 11.77 Call 11.50 6/18 No 0.52 0.58 0.51 +0.18 +54.55% 19,844 9,569 0.98 0.61 6 40 None
NFLX Options Chain 81.27 Call 82.00 6/18 No 0.86 0.88 0.88 +0.27 +44.27% 19,827 11,190 0.33 0.46 9 62 None
TSLA Options Chain 406.43 Call 410.00 6/18 No 8.05 8.35 8.25 -1.30 -13.62% 19,666 11,299 0.50 0.54 10 59 None
TSLA Options Chain 406.43 Call 415.00 6/17 No 4.45 4.55 4.50 -2.14 -32.23% 19,586 1,978 0.51 0.40 10 59 None
ONDS Options Chain 9.52 Call 10.00 7/17 No 0.85 0.90 0.86 -0.01 -1.15% 19,574 28,695 0.93 0.49 9 38 None
NVDA Options Chain 211.94 Put 205.00 6/17 No 0.36 0.38 0.37 -2.73 -88.07% 19,062 2,435 0.41 -0.13 19 63 None
VSH Options Chain 63.72 Put 45.00 1/21 Yes 12.30 13.50 12.90 -1.36 -9.54% 18,992 3,877 0.87 -0.18 8 46 None
NVDA Options Chain 211.94 Call 215.00 6/26 No 4.15 4.25 4.20 +1.90 +82.61% 18,902 6,464 0.35 0.44 19 63 None
SNAP Options Chain 5.71 Call 6.00 6/18 No 0.08 0.09 0.09 +0.06 +200.00% 18,779 59,501 0.90 0.30 8 31 None
TSLA Options Chain 406.43 Put 410.00 6/17 No 5.40 5.55 5.50 -6.75 -55.11% 18,749 301 0.50 -0.46 10 59 None
TSLA Options Chain 406.43 Call 440.00 6/18 No 0.86 0.89 0.86 -1.34 -60.91% 18,557 18,131 0.55 0.09 10 59 None
SG Options Chain 9.07 Call 10.50 6/18 No 0.00 0.10 0.05 -0.04 -44.45% 18,548 18,925 1.61 0.04 9 36 None
POET Options Chain 14.08 Call 16.00 7/17 No 1.68 1.76 1.69 +0.52 +44.45% 18,494 34,098 1.48 0.47 6 32 None
NVDA Options Chain 211.94 Call 230.00 6/18 No 0.07 0.08 0.08 0.00 0.00% 18,233 80,326 0.44 0.01 19 63 None
NVDA Options Chain 211.94 Call 225.00 6/18 No 0.21 0.22 0.22 +0.06 +37.50% 17,420 40,140 0.40 0.06 19 63 None
UBER Options Chain 68.84 Call 80.00 8/21 Yes 2.50 2.56 2.50 +1.05 +72.42% 17,386 5,681 0.39 0.34 10 63 None
WULF Options Chain 28.17 Call 29.00 6/18 No 0.70 0.75 0.71 +0.36 +102.86% 17,306 29,037 1.05 0.40 2 39 None
NNDM Options Chain 1.22 Call 1.50 8/21 No 0.10 0.15 0.10 -0.15 -60.00% 17,257 1,626 1.08 0.37 12 28 None
MSTR Options Chain 129.98 Call 160.00 7/02 No 1.35 1.42 1.41 +0.40 +39.61% 17,253 917 0.77 0.14 4 55 None
NVDA Options Chain 211.94 Put 207.50 6/17 No 0.67 0.70 0.67 -3.89 -85.31% 17,066 1,148 0.39 -0.20 19 63 None
PLTR Options Chain 134.27 Call 145.00 6/18 No 0.29 0.30 0.30 +0.13 +76.48% 17,021 13,593 0.59 0.09 12 52 None
MRVL Options Chain 305.32 Call 350.00 6/18 No 2.87 3.05 3.00 +1.79 +147.94% 16,827 5,837 1.32 0.17 12 62 None
TSLA Options Chain 406.43 Put 410.00 6/18 No 6.70 6.80 6.76 -6.29 -48.20% 16,623 6,652 0.50 -0.46 10 59 None
MU Options Chain 1,083.52 Put 550.00 12/18 No 41.60 43.50 42.72 -10.18 -19.25% 16,431 734 0.98 -0.09 17 68 None
SOFI Options Chain 17.13 Call 18.50 6/18 No 0.07 0.08 0.08 +0.02 +33.34% 16,377 19,945 0.74 0.12 11 46 None
MRVL Options Chain 305.32 Call 320.00 6/18 No 9.50 9.70 9.65 +6.01 +165.11% 16,232 8,245 1.26 0.41 12 62 None
NOK Options Chain 14.79 Call 15.50 6/18 No 0.23 0.25 0.24 -0.10 -29.42% 16,135 15,883 0.91 0.31 12 44 None
TSLA Options Chain 406.43 Call 400.00 6/18 No 14.40 14.70 14.55 +0.04 +0.28% 15,976 19,657 0.51 0.74 10 59 None
TRIP Options Chain 12.56 Call 12.00 7/17 No 1.05 1.40 1.25 +0.05 +4.17% 15,666 24,051 0.59 0.65 13 34 None
MSFT Options Chain 399.55 Call 400.00 6/18 No 5.15 5.55 5.50 +2.45 +80.33% 15,588 13,962 0.37 0.50 12 65 None
NVDA Options Chain 211.94 Put 200.00 6/18 No 0.26 0.27 0.27 -1.54 -85.09% 15,519 66,707 0.46 -0.05 19 63 None
OPEN Options Chain 4.61 Call 5.00 6/18 No 0.05 0.06 0.05 0.00 0.00% 15,425 19,943 1.08 0.19 5 31 None
RKT Options Chain 13.07 Call 15.00 8/21 No 1.23 1.38 1.26 +0.35 +38.47% 15,341 3,440 0.69 0.47 8 54 None
NVDA Options Chain 211.94 Put 180.00 12/18 No 10.45 10.70 10.70 -2.25 -17.38% 15,184 23,371 0.45 -0.23 19 63 None
TSLA Options Chain 406.43 Call 412.50 6/17 No 5.50 5.60 5.46 -1.94 -26.22% 15,178 437 0.51 0.47 10 59 None
NVDA Options Chain 211.94 Put 205.00 6/18 No 0.64 0.66 0.65 -2.96 -82.00% 15,128 18,127 0.41 -0.15 19 63 None
TSLA Options Chain 406.43 Put 210.00 6/18 No 0.00 0.02 0.01 -0.04 -80.00% 15,100 5,094 2.43 0.00 10 59 None
TSLA Options Chain 406.43 Put 400.00 6/18 No 3.05 3.15 3.08 -4.74 -60.62% 14,978 14,584 0.51 -0.26 10 59 None
TSLA Options Chain 406.43 Call 415.00 6/18 No 5.85 6.00 5.80 -1.79 -23.59% 14,972 15,199 0.51 0.43 10 59 None
SOFI Options Chain 17.13 Put 17.00 6/18 No 0.34 0.36 0.36 -0.32 -47.06% 14,911 25,301 0.67 -0.44 11 46 None
NVDA Options Chain 211.94 Put 195.00 6/18 No 0.13 0.14 0.13 -0.74 -85.06% 14,536 28,018 0.53 -0.01 19 63 None
ONDS Options Chain 9.52 Call 10.00 6/18 No 0.17 0.19 0.17 -0.04 -19.05% 14,484 60,594 1.01 0.32 9 38 None
TSLA Options Chain 406.43 Call 430.00 6/17 No 1.04 1.08 1.06 -1.87 -63.83% 14,463 4,070 0.53 0.15 10 59 None
SGHC Options Chain 13.48 Call 14.00 10/16 No 1.40 1.50 1.40 0.00 0.00% 14,268 11,465 0.49 0.53 15 56 None
MSTR Options Chain 129.98 Call 140.00 6/18 No 1.18 1.26 1.25 +0.47 +60.26% 14,083 7,431 0.87 0.21 4 55 None
MU Options Chain 1,083.52 Call 1,070.00 6/18 No 53.85 55.65 54.20 +33.20 +158.10% 14,066 2,351 1.14 0.57 17 68 None
NOW Options Chain 102.15 Call 115.00 6/18 No 0.30 0.35 0.30 -0.05 -14.29% 14,053 7,134 0.81 0.09 10 56 None
PURR Options Chain 9.29 Call 10.00 7/17 No 1.05 1.20 1.05 +0.16 +17.98% 13,902 7,348 1.18 0.50 3 16 None
NVDA Options Chain 211.94 Call 250.00 7/17 No 1.06 1.07 1.06 +0.30 +39.48% 13,796 87,659 0.39 0.10 19 63 None
SPCE Options Chain 3.87 Put 3.50 6/18 No 0.17 0.18 0.17 +0.01 +6.25% 13,747 15,523 1.57 -0.43 5 30 None
TSLA Options Chain 406.43 Call 420.00 6/17 No 2.84 2.91 2.87 -2.24 -43.84% 13,687 2,393 0.51 0.29 10 59 None
MSFT Options Chain 399.55 Call 410.00 6/18 No 1.91 2.00 1.95 +0.78 +66.67% 13,686 9,545 0.38 0.24 12 65 None
MSTR Options Chain 129.98 Call 135.00 6/18 No 2.41 2.50 2.45 +1.06 +76.26% 13,623 22,999 0.85 0.37 4 55 None
PG Options Chain 150.13 Call 155.00 7/17 No 2.20 2.28 2.24 +0.46 +25.85% 13,623 6,341 0.22 0.35 9 65 None
TSLA Options Chain 406.43 Call 400.00 6/17 No 13.00 13.40 12.99 -0.51 -3.78% 13,623 1,363 0.51 0.76 10 59 None
NVDA Options Chain 211.94 Call 222.50 6/17 No 0.15 0.17 0.16 +0.06 +60.00% 13,621 1,194 0.39 0.06 19 63 None
SOUN Options Chain 7.33 Call 8.50 6/18 No 0.03 0.04 0.03 +0.01 +50.00% 13,569 8,515 1.22 0.09 3 16 None
SOFI Options Chain 17.13 Call 17.00 6/18 No 0.46 0.48 0.47 +0.16 +51.62% 13,467 37,928 0.66 0.56 11 46 None
PATH Options Chain 10.80 Call 12.00 6/18 No 0.03 0.04 0.03 -0.02 -40.00% 13,431 17,196 0.83 0.08 13 33 None
MSTR Options Chain 129.98 Call 150.00 6/18 No 0.32 0.34 0.33 +0.05 +17.86% 13,182 6,474 0.96 0.05 4 55 None
WULF Options Chain 28.17 Call 29.00 7/17 No 2.69 2.84 2.84 +0.72 +33.97% 13,132 1,227 0.92 0.52 2 39 None
MU Options Chain 1,083.52 Put 750.00 6/18 No 0.66 0.81 0.74 -2.86 -79.45% 13,120 9,390 1.84 0.00 17 68 None
SOUN Options Chain 7.33 Call 8.00 6/18 No 0.07 0.08 0.07 +0.02 +40.00% 13,084 9,913 1.08 0.20 3 16 None
SPCE Options Chain 3.87 Call 7.00 7/17 No 0.12 0.13 0.13 -0.16 -55.18% 13,003 37,970 1.79 0.14 5 30 None
POET Options Chain 14.08 Call 15.00 7/17 No 1.93 2.05 2.00 +0.65 +48.15% 12,908 19,257 1.44 0.52 6 32 None
SPCE Options Chain 3.87 Put 3.50 7/17 No 0.51 0.53 0.52 +0.07 +15.56% 12,895 19,451 1.31 -0.41 5 30 None
NOK Options Chain 14.79 Call 16.00 7/17 No 0.94 0.97 0.94 -0.10 -9.62% 12,883 28,146 0.79 0.42 12 44 None
PLTR Options Chain 134.27 Call 142.00 6/18 No 0.57 0.59 0.57 +0.32 +128.00% 12,838 1,358 0.57 0.16 12 52 None
ON Options Chain 125.76 Call 145.00 7/17 No 5.00 5.10 5.00 +2.11 +73.01% 12,685 1,722 0.76 0.31 6 57 None
QCOM Options Chain 221.15 Call 230.00 6/18 No 3.40 3.45 3.45 +0.79 +29.70% 12,635 7,718 0.85 0.33 11 65 None
META Options Chain 592.53 Call 600.00 6/18 No 5.60 5.95 5.90 +4.30 +268.75% 12,417 12,241 0.39 0.39 11 66 None
NVDA Options Chain 211.94 Call 217.50 6/18 No 1.14 1.16 1.12 +0.62 +124.00% 12,290 28,121 0.38 0.26 19 63 None
NVDA Options Chain 211.94 Call 210.00 7/17 No 10.95 11.05 10.95 +3.15 +40.39% 12,253 28,161 0.37 0.58 19 63 None
NBIS Options Chain 259.20 Call 350.00 6/26 No 1.15 1.45 1.30 +0.55 +73.34% 12,229 114 1.06 0.07 3 22 None
PLTR Options Chain 134.27 Call 150.00 6/18 No 0.11 0.12 0.12 +0.03 +33.34% 12,156 28,140 0.65 0.02 12 52 None
TSLA Options Chain 406.43 Put 400.00 6/17 No 2.07 2.14 2.15 -4.85 -69.29% 12,085 1,287 0.51 -0.24 10 59 None
SMCI Options Chain 30.82 Call 35.00 6/18 No 0.14 0.15 0.14 -0.14 -50.00% 12,073 31,489 1.07 0.10 14 54 None
NFLX Options Chain 81.27 Call 83.00 6/18 No 0.51 0.52 0.52 +0.13 +33.34% 12,001 8,313 0.34 0.32 9 62 None
OPEN Options Chain 4.61 Call 5.50 6/18 No 0.01 0.02 0.01 -0.02 -66.67% 11,945 11,559 1.24 0.03 5 31 None
POET Options Chain 14.08 Call 15.00 6/18 No 0.50 0.59 0.59 +0.29 +96.67% 11,877 12,194 1.85 0.37 6 32 None
RKLB Options Chain 102.39 Call 115.00 6/18 No 2.65 2.71 2.69 +0.78 +40.84% 11,867 4,425 1.24 0.35 7 45 None
MU Options Chain 1,083.52 Call 1,250.00 6/18 No 5.80 6.15 5.95 +3.45 +138.00% 11,818 1,014 1.19 0.10 17 68 None
ONDS Options Chain 9.52 Put 9.00 6/18 No 0.12 0.15 0.13 -0.13 -50.00% 11,679 22,001 1.00 -0.26 9 38 None
SPCE Options Chain 3.87 Call 4.50 6/18 No 0.06 0.08 0.06 -0.14 -70.00% 11,676 15,242 2.45 0.15 5 30 None
TSLA Options Chain 406.43 Put 420.00 6/17 No 11.50 12.00 12.00 -7.60 -38.78% 11,655 818 0.52 -0.71 10 59 None
NVDA Options Chain 211.94 Call 222.50 6/18 No 0.37 0.38 0.37 +0.14 +60.87% 11,647 3,664 0.39 0.10 19 63 None
NVDA Options Chain 211.94 Call 205.00 6/18 No 8.25 8.40 8.25 +4.30 +108.87% 11,642 33,405 0.41 0.85 19 63 None
SGHC Options Chain 13.48 Call 10.75 7/17 No 3.00 3.20 3.00 -0.03 -0.99% 11,627 82,353 0.65 0.87 15 56 None
QS Options Chain 7.09 Call 9.00 6/18 No 0.02 0.03 0.02 +0.01 +100.00% 11,528 21,701 1.50 0.03 10 29 None
TSLA Options Chain 406.43 Call 500.00 7/17 No 2.90 3.00 2.93 -0.82 -21.87% 11,489 24,481 0.49 0.12 10 59 None
MSFT Options Chain 399.55 Call 410.00 6/17 No 1.22 1.27 1.27 +0.49 +62.83% 11,486 1,550 0.39 0.19 12 65 None
MARA Options Chain 14.08 Call 15.00 6/18 No 0.33 0.35 0.35 +0.08 +29.63% 11,445 69,225 0.94 0.39 3 41 None
WULF Options Chain 28.17 Call 20.00 6/18 No 7.80 8.50 8.20 +2.03 +32.91% 11,368 49,608 3.22 1.00 2 39 None
TSLA Options Chain 406.43 Put 407.50 6/17 No 4.35 4.45 4.47 -6.83 -60.45% 11,351 237 0.50 -0.39 10 59 None
NFLX Options Chain 81.27 Call 90.00 7/17 No 1.37 1.39 1.38 +0.25 +22.13% 11,306 43,465 0.42 0.25 9 62 None
SNAP Options Chain 5.71 Call 5.50 6/18 No 0.30 0.31 0.31 +0.21 +210.00% 11,256 17,557 0.91 0.71 8 31 None
NVDA Options Chain 211.94 Call 230.00 7/17 No 3.50 3.60 3.55 +1.20 +51.07% 11,198 46,131 0.37 0.26 19 63 None
WULF Options Chain 28.17 Call 21.00 7/17 No 7.65 8.15 7.77 +1.62 +26.35% 11,034 49,247 1.03 0.87 2 39 None
TSLA Options Chain 406.43 Call 430.00 6/18 No 1.94 1.99 1.95 -1.75 -47.30% 11,030 14,980 0.53 0.18 10 59 None
UBER Options Chain 68.84 Call 85.00 8/21 Yes 1.40 1.46 1.40 +0.60 +75.00% 10,988 11,813 0.39 0.22 10 63 None
NFLX Options Chain 81.27 Put 80.00 6/18 No 0.36 0.38 0.39 -0.66 -62.86% 10,887 16,346 0.34 -0.23 9 62 None
MU Options Chain 1,083.52 Put 640.00 6/18 No 0.28 0.39 0.35 -1.30 -78.79% 10,875 2,685 2.30 0.00 17 68 None
NVDA Options Chain 211.94 Call 227.50 6/22 No 0.27 0.29 0.28 +0.07 +33.34% 10,869 108 0.32 0.07 19 63 None
SLB Options Chain 53.71 Call 60.00 7/17 No 0.40 0.49 0.44 -0.59 -57.29% 10,842 28,946 0.34 0.17 10 64 None
NVDA Options Chain 211.94 Call 220.00 7/17 No 6.40 6.45 6.45 +2.11 +48.62% 10,828 85,099 0.37 0.41 19 63 None
SLB Options Chain 53.71 Call 57.50 7/17 No 0.84 0.89 0.83 -1.21 -59.32% 10,745 2,777 0.33 0.28 10 64 None
QSR Options Chain 74.58 Call 75.00 6/18 No 0.90 1.40 1.05 +0.02 +1.95% 10,736 15,557 0.23 0.69 8 62 None
NOK Options Chain 14.79 Call 15.00 7/17 No 1.31 1.33 1.31 -0.11 -7.75% 10,689 81,838 0.78 0.53 12 44 None
NOK Options Chain 14.79 Call 17.00 6/18 No 0.03 0.04 0.04 -0.05 -55.56% 10,620 60,439 0.96 0.06 12 44 None
NIO Options Chain 5.21 Call 7.00 1/21 No 1.38 1.48 1.39 -0.04 -2.80% 10,588 28,077 0.72 0.56 9 -9 None
PURR Options Chain 9.29 Put 10.00 7/17 No 1.55 1.80 1.69 -0.27 -13.78% 10,548 445 1.19 -0.50 3 16 None
PLTR Options Chain 134.27 Put 130.00 6/18 No 0.89 0.92 0.90 -3.30 -78.58% 10,525 20,479 0.55 -0.23 12 52 None
VALE Options Chain 15.71 Call 17.00 6/18 No 0.01 0.02 0.02 -0.01 -33.34% 10,480 37,722 0.42 0.03 9 56 None
TSLA Options Chain 406.43 Put 420.00 6/18 No 12.70 12.90 12.80 -6.90 -35.03% 10,422 6,752 0.51 -0.66 10 59 None
NVDA Options Chain 211.94 Call 200.00 6/17 No 12.25 12.75 12.20 +5.65 +86.26% 10,390 940 0.58 0.95 19 63 None
PFE Options Chain 26.05 Put 26.00 6/18 No 0.20 0.22 0.20 +0.01 +5.27% 10,386 26,217 0.23 -0.47 8 64 None
MSFT Options Chain 399.55 Call 400.00 8/21 No 25.60 26.35 26.00 +4.05 +18.46% 10,379 5,898 0.36 0.55 12 65 None
PLUG Options Chain 2.83 Call 3.00 6/18 No 0.04 0.06 0.05 0.00 0.00% 10,359 19,189 1.07 0.32 5 25 None
MU Options Chain 1,083.52 Put 800.00 6/26 No 9.50 10.05 9.70 -13.50 -58.19% 10,350 2,385 1.35 -0.07 17 68 None
TDOC Options Chain 7.46 Call 8.00 6/18 No 0.06 0.07 0.07 +0.01 +16.67% 10,340 2,414 0.87 0.19 10 34 None
NVDA Options Chain 211.94 Call 200.00 6/18 No 12.85 13.00 13.00 +5.79 +80.31% 10,226 103,492 0.43 0.95 19 63 None
NVDA Options Chain 211.94 Put 190.00 12/18 No 13.85 14.05 14.05 -2.97 -17.45% 10,212 8,751 0.44 -0.28 19 63 None
TRV Options Chain 306.47 Call 340.00 7/17 Yes 0.60 0.90 0.69 +0.39 +130.00% 10,211 82 0.23 0.06 12 63 None
TSLA Options Chain 406.43 Call 405.00 6/18 No 10.95 11.20 11.00 -0.90 -7.57% 10,166 4,690 0.50 0.64 10 59 None
SATS Options Chain 114.08 Call 120.00 6/18 No 3.50 3.70 3.60 +0.30 +9.10% 10,155 11,258 1.15 0.41 3 47 None
MU Options Chain 1,083.52 Put 900.00 6/18 No 3.40 3.55 3.40 -16.60 -83.00% 10,129 8,489 1.37 -0.04 17 68 None
SPCE Options Chain 3.87 Call 5.00 6/18 No 0.04 0.05 0.04 -0.11 -73.34% 10,102 22,807 2.82 0.08 5 30 None
VALE Options Chain 15.71 Call 13.00 6/18 No 2.86 3.15 3.06 +0.61 +24.90% 10,079 12,873 2.12 1.00 9 56 None
ORCL Options Chain 191.71 Call 210.00 6/18 No 0.51 0.53 0.50 +0.14 +38.89% 10,067 15,483 0.71 0.08 7 61 None
PBR Options Chain 17.38 Put 16.00 8/21 No 0.44 0.48 0.48 +0.15 +45.46% 10,035 848 0.35 -0.27 11 51 None
NVDA Options Chain 211.94 Put 207.50 6/18 No 1.06 1.08 1.08 -3.87 -78.19% 10,027 7,139 0.39 -0.24 19 63 None
QSR Options Chain 74.58 Call 80.00 6/18 No 0.00 0.15 0.05 -0.03 -37.50% 10,011 20,142 0.46 0.01 8 62 None
MU Options Chain 1,083.52 Call 1,080.00 6/18 No 49.00 50.00 49.00 +30.70 +167.76% 9,997 1,774 1.14 0.54 17 68 None
NOW Options Chain 102.15 Call 120.00 7/17 No 2.65 2.70 2.67 +0.26 +10.79% 9,983 12,250 0.62 0.26 10 56 None
TSLA Options Chain 406.43 Put 405.00 6/17 No 3.40 3.50 3.50 -5.65 -61.75% 9,942 278 0.50 -0.33 10 59 None
MRVL Options Chain 305.32 Call 310.00 6/18 No 13.35 13.85 13.85 +8.25 +147.33% 9,934 4,270 1.28 0.52 12 62 None
SPCE Options Chain 3.87 Call 4.00 6/18 No 0.10 0.12 0.11 -0.19 -63.34% 9,859 14,515 2.00 0.29 5 30 None
PLTR Options Chain 134.27 Call 144.00 6/18 No 0.36 0.38 0.37 +0.18 +94.74% 9,756 729 0.59 0.11 12 52 None
MU Options Chain 1,083.52 Call 1,050.00 6/18 No 65.75 67.45 66.54 +41.39 +164.58% 9,694 6,227 1.15 0.64 17 68 None
PLD Options Chain 148.94 Call 140.00 6/18 No 7.70 9.40 8.70 +0.40 +4.82% 9,686 2,010 0.79 0.99 7 69 None
WULF Options Chain 28.17 Call 28.00 6/18 No 1.13 1.19 1.14 +0.59 +107.28% 9,668 19,395 1.04 0.54 2 39 None
TGB Options Chain 7.76 Call 9.00 7/17 No 0.30 0.35 0.30 +0.01 +3.45% 9,593 425 0.79 0.30 3 41 None
MSFT Options Chain 399.55 Call 400.00 6/17 No 4.20 4.50 4.40 +2.05 +87.24% 9,541 1,388 0.37 0.49 12 65 None
ORCL Options Chain 191.71 Call 205.00 6/18 No 0.94 1.00 0.96 +0.38 +65.52% 9,496 2,851 0.67 0.16 7 61 None
PLTR Options Chain 134.27 Call 138.00 6/18 No 1.37 1.40 1.38 +0.87 +170.59% 9,405 9,528 0.55 0.32 12 52 None
PDD Options Chain 84.02 Put 115.00 6/18 No 30.00 32.20 31.45 -2.40 -7.09% 9,391 3,914 2.53 -1.00 13 56 None
MSTR Options Chain 129.98 Call 150.00 6/26 No 1.50 1.56 1.51 +0.43 +39.82% 9,334 8,798 0.76 0.18 4 55 None
NVDA Options Chain 211.94 Put 186.00 6/18 No 0.06 0.07 0.08 -0.29 -78.38% 9,312 4,582 0.68 0.00 19 63 None
MRVL Options Chain 305.32 Call 350.00 6/26 No 10.60 10.80 10.75 +5.45 +102.83% 9,248 2,344 1.15 0.30 12 62 None
SOFI Options Chain 17.13 Call 20.00 6/18 No 0.01 0.02 0.01 -0.01 -50.00% 9,247 66,671 0.88 0.02 11 46 None
ORCL Options Chain 191.71 Call 200.00 7/17 No 8.85 9.30 8.90 +2.55 +40.16% 9,182 9,754 0.53 0.44 7 61 None
NOK Options Chain 14.79 Call 16.00 6/18 No 0.13 0.14 0.13 -0.08 -38.10% 9,093 51,498 0.91 0.19 12 44 None
QBTS Options Chain 26.56 Call 27.00 6/18 No 0.85 0.89 0.89 +0.66 +286.96% 9,078 2,023 1.22 0.43 6 40 None
POET Options Chain 14.08 Call 25.00 7/17 No 0.47 0.60 0.50 +0.20 +66.67% 9,008 9,753 1.67 0.16 6 32 None
RIVN Options Chain 16.76 Call 17.00 6/18 No 0.28 0.30 0.28 -0.17 -37.78% 9,000 39,539 0.70 0.39 7 34 None
QUBT Options Chain 11.15 Call 11.50 6/18 No 0.31 0.33 0.31 +0.20 +181.82% 8,953 2,971 1.20 0.40 9 35 None
TSLA Options Chain 406.43 Put 380.00 6/18 No 0.64 0.66 0.65 -1.92 -74.71% 8,949 13,793 0.59 -0.08 10 59 None
WULF Options Chain 28.17 Put 27.00 7/17 No 2.40 2.49 2.46 -1.09 -30.71% 8,944 556 0.94 -0.38 2 39 None
PLTR Options Chain 134.27 Call 137.00 6/18 No 1.69 1.72 1.70 +1.08 +174.20% 8,911 9,664 0.55 0.38 12 52 None
NVDA Options Chain 211.94 Call 225.00 6/17 No 0.07 0.08 0.07 0.00 0.00% 8,889 2,718 0.41 0.03 19 63 None
SATS Options Chain 114.08 Call 130.00 7/17 No 6.10 6.20 6.10 +0.60 +10.91% 8,868 10,919 0.79 0.35 3 47 None
SOUN Options Chain 7.33 Call 9.00 6/18 No 0.01 0.02 0.01 -0.01 -50.00% 8,849 15,087 1.29 0.04 3 16 None
NVDA Options Chain 211.94 Call 230.00 6/26 No 0.77 0.79 0.78 +0.30 +62.50% 8,835 42,610 0.37 0.12 19 63 None
NVDA Options Chain 211.94 Call 207.50 6/17 No 5.45 6.00 5.54 +3.26 +142.99% 8,785 2,291 0.37 0.80 19 63 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
PFE Options Chain 26.05 Call 27.00 6/18 No 0.01 0.02 0.01 -0.04 -80.00% 8,727 66,503 0.25 0.05 8 64 None
PFE Options Chain 26.05 Call 26.50 6/18 No 0.06 0.07 0.08 -0.06 -42.86% 8,701 19,431 0.25 0.21 8 64 None
TSLA Options Chain 406.43 Call 407.50 6/18 No 9.40 9.65 9.35 -1.20 -11.38% 8,691 1,757 0.50 0.59 10 59 None
MSFT Options Chain 399.55 Call 450.00 7/17 No 2.30 2.49 2.42 +0.44 +22.23% 8,668 24,945 0.33 0.14 12 65 None
TSLA Options Chain 406.43 Call 460.00 6/18 No 0.18 0.19 0.18 -0.65 -78.32% 8,623 15,044 0.61 0.03 10 59 None
TSLA Options Chain 406.43 Put 415.00 6/18 No 9.35 9.60 10.15 -5.63 -35.68% 8,594 4,805 0.50 -0.57 10 59 None
NIO Options Chain 5.21 Call 5.50 6/18 No 0.04 0.05 0.04 -0.02 -33.34% 8,558 61,875 0.74 0.16 9 -9 None
ORCL Options Chain 191.71 Call 195.00 6/18 No 3.30 3.45 3.37 +1.66 +97.08% 8,544 7,205 0.64 0.42 7 61 None
MRVL Options Chain 305.32 Put 265.00 6/18 No 1.97 2.10 2.07 -6.73 -76.48% 8,538 4,810 1.41 -0.11 12 62 None
TSLA Options Chain 406.43 Call 405.00 6/17 No 9.50 9.85 9.50 -1.40 -12.85% 8,528 799 0.50 0.67 10 59 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 134.27 Call 132.00 6/18 No 4.05 4.25 4.15 +2.51 +153.05% 8,477 4,242 0.53 0.67 12 52 None
NVDA Options Chain 211.94 Put 205.00 7/17 No 5.50 5.65 5.58 -3.42 -38.00% 8,469 18,411 0.37 -0.33 19 63 None
NBIS Options Chain 259.20 Put 175.00 6/18 No 0.19 0.27 0.23 -0.87 -79.10% 8,461 10,328 2.02 -0.01 3 22 None
PLTR Options Chain 134.27 Call 133.00 6/18 No 3.45 3.60 3.50 +2.14 +157.36% 8,453 8,802 0.53 0.61 12 52 None
NFLX Options Chain 81.27 Put 78.00 6/18 No 0.11 0.12 0.11 -0.32 -74.42% 8,450 14,819 0.38 -0.10 9 62 None
POET Options Chain 14.08 Call 16.00 6/18 No 0.29 0.37 0.36 +0.17 +89.48% 8,404 9,918 1.92 0.25 6 32 None
PDD Options Chain 84.02 Put 100.00 6/18 No 15.85 17.20 16.45 -2.35 -12.50% 8,400 3,253 1.69 -1.00 13 56 None
NOK Options Chain 14.79 Put 14.00 6/18 No 0.17 0.18 0.17 -0.12 -41.38% 8,391 56,286 0.93 -0.24 12 44 None
NOK Options Chain 14.79 Call 15.00 6/26 No 0.74 0.77 0.74 -0.11 -12.95% 8,391 10,093 0.79 0.50 12 44 None
NVDA Options Chain 211.94 Call 240.00 7/17 No 1.89 1.93 1.91 +0.63 +49.22% 8,376 41,270 0.38 0.16 19 63 None
POET Options Chain 14.08 Call 15.50 7/24 No 2.00 2.30 2.03 +0.73 +56.16% 8,374 38 1.45 0.52 6 32 None
NVDA Options Chain 211.94 Call 227.00 6/18 No 0.14 0.15 0.13 +0.02 +18.19% 8,359 4,791 0.42 0.03 19 63 None
MU Options Chain 1,083.52 Call 1,100.00 7/17 No 133.00 134.85 132.60 +47.00 +54.91% 8,297 4,139 1.07 0.55 17 68 None
TSLA Options Chain 406.43 Call 450.00 7/17 No 9.05 9.25 9.05 -1.20 -11.71% 8,282 16,464 0.46 0.27 10 59 None
SMCI Options Chain 30.82 Call 33.50 6/18 No 0.30 0.33 0.31 -0.15 -32.61% 8,241 13,955 1.03 0.20 14 54 None
NVDA Options Chain 211.94 Call 219.00 6/18 No 0.82 0.85 0.81 +0.42 +107.70% 8,236 4,532 0.38 0.20 19 63 None
NUAI Options Chain 5.65 Call 6.00 6/18 No 0.10 0.20 0.19 +0.04 +26.67% 8,225 12,705 1.47 0.34 3 16 None
MVIS Options Chain 0.39 Call 2.00 1/15 No 0.05 0.10 0.06 -0.02 -25.00% 8,137 21,742 1.76 0.31 9 18 None
ORCL Options Chain 191.71 Call 220.00 7/17 No 3.80 4.10 3.94 +1.21 +44.33% 8,124 13,261 0.55 0.24 7 61 None
TSLA Options Chain 406.43 Put 395.00 6/18 No 2.03 2.07 2.05 -3.90 -65.55% 8,107 7,711 0.52 -0.18 10 59 None
NVDA Options Chain 211.94 Put 200.00 6/17 No 0.12 0.13 0.15 -1.30 -89.66% 8,079 2,727 0.47 -0.05 19 63 None
NOK Options Chain 14.79 Call 16.00 9/18 No 2.05 2.10 2.08 -0.10 -4.59% 8,061 33,986 0.82 0.52 12 44 None
POET Options Chain 14.08 Call 14.00 6/18 No 0.88 0.95 0.88 +0.42 +91.31% 8,057 5,695 1.74 0.53 6 32 None
PPL Options Chain 36.17 Call 36.00 6/18 No 0.25 0.55 0.37 +0.02 +5.72% 8,010 8,767 0.22 0.61 8 67 None
MSTR Options Chain 129.98 Call 134.00 6/18 No 2.75 2.87 2.81 +1.23 +77.85% 8,007 11,928 0.85 0.40 4 55 None
MU Options Chain 1,083.52 Call 1,150.00 6/18 No 21.80 22.40 22.21 +14.21 +177.63% 8,006 4,098 1.15 0.30 17 68 None
NFLX Options Chain 81.27 Call 81.00 6/18 No 1.37 1.42 1.40 +0.46 +48.94% 8,001 4,923 0.33 0.63 9 62 None
UNH Options Chain 408.68 Call 410.00 6/18 No 4.95 5.45 5.15 +1.33 +34.82% 7,999 8,135 0.30 0.56 10 58 None
SMCI Options Chain 30.82 Call 31.50 6/18 No 0.85 0.87 0.87 -0.15 -14.71% 7,934 18,570 1.02 0.43 14 54 None
VSH Options Chain 63.72 Call 65.00 11/20 Yes 18.50 19.40 18.70 +4.71 +33.67% 7,919 33 1.15 0.65 8 46 None
NVDA Options Chain 211.94 Call 207.50 6/18 No 6.10 6.35 6.20 +3.43 +123.83% 7,915 41,839 0.38 0.76 19 63 None
TSLA Options Chain 406.43 Call 500.00 6/18 No 0.05 0.06 0.06 -0.14 -70.00% 7,893 41,161 0.85 0.00 10 59 None
ONDS Options Chain 9.52 Call 10.50 6/18 No 0.08 0.09 0.06 -0.06 -50.00% 7,882 5,123 1.06 0.20 9 38 None
PLTR Options Chain 134.27 Call 134.00 6/18 No 2.98 3.05 3.00 +1.89 +170.27% 7,880 8,140 0.54 0.55 12 52 None
NVDA Options Chain 211.94 Call 215.00 7/17 No 8.40 8.55 8.45 +2.60 +44.45% 7,880 36,009 0.37 0.49 19 63 None
MSFT Options Chain 399.55 Call 420.00 6/18 No 0.63 0.69 0.67 +0.22 +48.89% 7,873 27,622 0.41 0.10 12 65 None
POET Options Chain 14.08 Call 14.00 7/24 No 2.55 2.70 2.60 +0.72 +38.30% 7,842 6,322 1.41 0.61 6 32 None
SPCE Options Chain 3.87 Put 3.00 6/18 No 0.02 0.03 0.03 -0.01 -25.00% 7,818 18,846 1.54 -0.10 5 30 None
WYFI Options Chain 24.70 Call 30.00 6/18 No 2.30 2.60 2.63 +2.25 +592.11% 7,814 2,336 2.18 0.55 3 17 None
RKT Options Chain 13.07 Call 14.00 6/18 No 0.40 0.50 0.45 +0.31 +221.43% 7,758 25,938 0.98 0.49 8 54 None
MU Options Chain 1,083.52 Call 1,300.00 6/18 No 2.90 3.05 2.94 +1.58 +116.18% 7,746 6,977 1.23 0.05 17 68 None
WMT Options Chain 120.82 Call 122.00 6/18 No 0.74 0.79 0.75 -0.35 -31.82% 7,715 3,626 0.28 0.36 10 57 None
PLTR Options Chain 134.27 Call 150.00 7/17 No 2.56 2.69 2.55 +0.85 +50.00% 7,690 32,565 0.47 0.25 12 52 None
NVDA Options Chain 211.94 Call 210.00 12/18 No 29.05 29.50 29.11 +3.76 +14.84% 7,660 8,436 0.43 0.60 19 63 None
MRVL Options Chain 305.32 Call 400.00 6/26 No 4.05 4.40 4.30 +2.03 +89.43% 7,632 1,150 1.23 0.13 12 62 None
NOK Options Chain 14.79 Call 14.50 6/18 No 0.66 0.70 0.68 -0.10 -12.83% 7,611 4,223 0.85 0.63 12 44 None
TGB Options Chain 7.76 Call 8.00 7/17 No 0.55 0.65 0.63 +0.09 +16.67% 7,605 7,909 0.74 0.50 3 41 None
OPEN Options Chain 4.61 Call 5.50 6/26 No 0.05 0.07 0.06 -0.01 -14.29% 7,602 6,635 0.95 0.14 5 31 None
TSLA Options Chain 406.43 Put 405.00 6/18 No 4.60 4.70 4.65 -5.35 -53.50% 7,578 3,943 0.50 -0.36 10 59 None
SOFI Options Chain 17.13 Call 19.00 6/18 No 0.04 0.05 0.04 0.00 0.00% 7,548 16,004 0.80 0.07 11 46 None
XPEV Options Chain 14.49 Call 13.00 7/17 No 1.81 2.10 1.87 -0.27 -12.62% 7,547 11,188 0.58 0.78 12 41 None
META Options Chain 592.53 Call 625.00 6/18 No 1.07 1.12 1.07 +0.60 +127.66% 7,509 4,275 0.43 0.09 11 66 None
PLTR Options Chain 134.27 Call 140.00 6/26 No 2.35 2.40 2.40 +1.22 +103.39% 7,508 3,620 0.47 0.34 12 52 None
NOK Options Chain 14.79 Call 20.00 1/15 No 2.30 2.35 2.35 -0.02 -0.85% 7,503 118,018 0.84 0.45 12 44 None
NVDA Options Chain 211.94 Call 217.00 6/18 No 1.25 1.29 1.26 +0.69 +121.06% 7,485 5,686 0.38 0.28 19 63 None
NVDA Options Chain 211.94 Call 220.00 6/22 No 1.10 1.13 1.10 +0.58 +111.54% 7,458 2,153 0.31 0.21 19 63 None
TSLA Options Chain 406.43 Call 412.50 6/18 No 6.95 7.05 7.02 -1.48 -17.42% 7,426 6,995 0.50 0.48 10 59 None
SOFI Options Chain 17.13 Call 20.00 7/17 No 0.31 0.32 0.32 +0.05 +18.52% 7,424 29,666 0.57 0.21 11 46 None
NVDA Options Chain 211.94 Put 205.00 6/22 No 1.02 1.06 1.08 -3.15 -74.47% 7,406 1,789 0.32 -0.22 19 63 None
NFLX Options Chain 81.27 Call 85.00 6/18 No 0.15 0.16 0.16 0.00 0.00% 7,389 18,289 0.36 0.13 9 62 None
SOFI Options Chain 17.13 Call 20.00 8/21 Yes 0.93 0.95 0.94 +0.09 +10.59% 7,330 26,906 0.64 0.34 11 46 None
SMCI Options Chain 30.82 Call 36.00 6/18 No 0.08 0.10 0.08 -0.11 -57.90% 7,316 21,168 1.11 0.06 14 54 None
TSLA Options Chain 406.43 Put 345.00 6/18 No 0.16 0.18 0.18 -0.37 -67.28% 7,293 5,705 0.88 -0.01 10 59 None
MU Options Chain 1,083.52 Put 800.00 6/18 No 1.06 1.28 1.06 -5.01 -82.54% 7,285 7,984 1.66 0.00 17 68 None
RXRX Options Chain 3.15 Call 4.00 6/18 No 0.03 0.04 0.04 -0.01 -20.00% 7,269 36,010 1.88 0.14 10 26 None
POET Options Chain 14.08 Call 15.00 7/02 No 1.38 1.50 1.45 +0.58 +66.67% 7,265 925 1.50 0.50 6 32 None
ONDS Options Chain 9.52 Put 8.50 6/18 No 0.04 0.06 0.05 -0.08 -61.54% 7,244 3,388 1.05 -0.13 9 38 None
SMCI Options Chain 30.82 Call 40.00 6/18 No 0.02 0.03 0.03 -0.04 -57.15% 7,229 23,427 1.35 0.00 14 54 None
NFLX Options Chain 81.27 Call 85.00 7/17 No 2.69 2.74 2.69 +0.49 +22.28% 7,227 23,254 0.41 0.41 9 62 None
NVDA Options Chain 211.94 Call 240.00 6/18 No 0.01 0.02 0.01 -0.03 -75.00% 7,222 70,492 0.52 0.00 19 63 None
NVDA Options Chain 211.94 Call 210.00 6/26 No 6.60 6.85 6.75 +2.95 +77.64% 7,211 6,173 0.35 0.60 19 63 None
NVDA Options Chain 211.94 Put 135.00 6/26 No 0.02 0.03 0.04 -0.04 -50.00% 7,209 2,751 0.95 0.00 19 63 None
MOS Options Chain 22.60 Put 20.00 1/15 No 2.00 2.15 2.05 -0.20 -8.89% 7,184 18,465 0.51 -0.31 11 58 None
NVDA Options Chain 211.94 Put 210.00 12/18 No 22.55 22.85 22.84 -3.71 -13.98% 7,173 4,498 0.43 -0.40 19 63 None
SMCI Options Chain 30.82 Call 35.00 7/17 No 1.62 1.67 1.61 -0.17 -9.56% 7,168 45,120 0.84 0.36 14 54 None
NVDA Options Chain 211.94 Call 213.00 6/18 No 2.72 2.75 2.71 +1.57 +137.72% 7,161 6,832 0.38 0.48 19 63 None
MSFT Options Chain 399.55 Call 405.00 6/17 No 2.33 2.63 2.38 +0.98 +70.00% 7,154 453 0.38 0.32 12 65 None
SMCI Options Chain 30.82 Put 30.00 6/18 No 0.71 0.75 0.74 -0.47 -38.85% 7,138 16,390 1.01 -0.36 14 54 None
NVDA Options Chain 211.94 Put 212.50 6/17 No 2.28 2.31 2.34 -5.80 -71.26% 7,113 444 0.37 -0.50 19 63 None
UBER Options Chain 68.84 Call 75.00 6/18 No 0.32 0.36 0.35 +0.29 +483.34% 7,093 17,110 0.39 0.23 10 63 None
TSLA Options Chain 406.43 Put 412.50 6/17 No 6.70 7.00 6.90 -6.85 -49.82% 7,092 61 0.51 -0.53 10 59 None
TSLA Options Chain 406.43 Call 620.00 7/17 No 0.58 0.61 0.59 -0.22 -27.16% 7,072 13,549 0.65 0.02 10 59 None
PLUG Options Chain 2.83 Call 3.50 6/18 No 0.00 0.01 0.01 -0.01 -50.00% 7,059 16,249 1.48 0.05 5 25 None
QXO Options Chain 16.67 Call 19.00 8/21 No 0.90 1.20 1.13 +0.08 +7.62% 7,053 3,390 0.65 0.38 3 18 None
META Options Chain 592.53 Call 600.00 6/17 No 4.10 4.30 4.20 +3.13 +292.53% 7,027 431 0.39 0.36 11 66 None
UPS Options Chain 108.33 Put 85.00 7/17 No 0.01 0.18 0.07 -0.02 -22.23% 7,010 1,030 0.39 -0.01 9 61 None
UEC Options Chain 11.77 Call 12.00 6/18 No 0.24 0.33 0.33 +0.15 +83.34% 7,003 1,509 0.92 0.43 6 40 None
WULF Options Chain 28.17 Call 35.00 7/17 No 0.98 1.09 1.03 +0.36 +53.74% 6,990 8,103 0.91 0.26 2 39 None
NFLX Options Chain 81.27 Call 84.00 6/18 No 0.28 0.29 0.28 +0.04 +16.67% 6,988 8,580 0.35 0.21 9 62 None
MSTR Options Chain 129.98 Call 130.00 6/18 No 4.50 4.75 4.63 +2.01 +76.72% 6,985 33,171 0.85 0.56 4 55 None
MSTR Options Chain 129.98 Call 139.00 6/18 No 1.35 1.47 1.40 +0.54 +62.80% 6,965 12,161 0.86 0.24 4 55 None
MU Options Chain 1,083.52 Put 1,000.00 6/18 No 13.65 14.00 13.86 -45.92 -76.82% 6,954 3,821 1.19 -0.21 17 68 None
NVDA Options Chain 211.94 Call 216.00 6/18 No 1.55 1.58 1.56 +0.89 +132.84% 6,945 6,271 0.38 0.33 19 63 None
MSTR Options Chain 129.98 Call 180.00 7/17 No 1.45 1.53 1.53 +0.37 +31.90% 6,936 34,469 0.79 0.11 4 55 None
NVDA Options Chain 211.94 Put 190.00 6/18 No 0.08 0.09 0.08 -0.37 -82.23% 6,918 41,315 0.60 0.00 19 63 None
NOW Options Chain 102.15 Call 110.00 7/17 No 5.10 5.30 5.11 +0.40 +8.50% 6,911 7,223 0.61 0.42 10 56 None
VALE Options Chain 15.71 Call 16.50 6/18 No 0.03 0.06 0.05 0.00 0.00% 6,876 6,292 0.34 0.16 9 56 None
NVDA Options Chain 211.94 Call 214.00 6/18 No 2.28 2.31 2.28 +1.33 +140.00% 6,871 5,880 0.38 0.43 19 63 None
SOFI Options Chain 17.13 Put 16.50 6/18 No 0.17 0.18 0.18 -0.25 -58.14% 6,862 6,839 0.68 -0.27 11 46 None
UNH Options Chain 408.68 Call 400.00 6/18 No 12.00 12.65 12.29 +2.97 +31.87% 6,821 12,420 0.32 0.84 10 58 None
MU Options Chain 1,083.52 Put 600.00 6/18 No 0.30 0.35 0.30 -0.75 -71.43% 6,816 8,338 2.50 0.00 17 68 None
MRVL Options Chain 305.32 Call 450.00 6/26 No 1.80 1.85 1.83 +0.84 +84.85% 6,813 68 1.33 0.06 12 62 None
NVDA Options Chain 211.94 Call 210.00 6/22 No 4.95 5.15 5.10 +2.67 +109.88% 6,800 2,083 0.30 0.62 19 63 None
POET Options Chain 14.08 Call 14.00 7/17 No 2.12 2.37 2.35 +0.70 +42.43% 6,789 8,916 1.45 0.58 6 32 None
SHOP Options Chain 108.24 Call 120.00 6/18 No 0.50 0.55 0.50 +0.16 +47.06% 6,788 5,681 0.67 0.15 9 57 None
MSFT Options Chain 399.55 Put 380.00 7/17 No 5.80 6.10 5.98 -3.35 -35.91% 6,788 12,143 0.31 -0.26 12 65 None
SMR Options Chain 10.64 Call 11.00 6/18 No 0.27 0.30 0.28 +0.13 +86.67% 6,778 4,526 1.12 0.40 3 17 None
NCLH Options Chain 19.43 Call 21.00 7/17 No 0.91 0.95 0.94 +0.16 +20.52% 6,774 898 0.52 0.44 7 45 None
RKLB Options Chain 102.39 Call 110.00 6/18 No 4.40 4.70 4.55 +1.57 +52.69% 6,762 3,790 1.23 0.50 7 45 None
T Options Chain 23.29 Put 23.00 6/18 No 0.11 0.13 0.12 +0.02 +20.00% 6,750 18,531 0.28 -0.31 8 61 None
UNP Options Chain 267.32 Call 270.00 6/18 No 1.70 2.20 2.00 -3.49 -63.57% 6,745 2,132 0.28 0.41 9 66 None
ONDS Options Chain 9.52 Call 30.00 1/15 No 0.48 0.51 0.50 -0.01 -1.97% 6,738 84,179 1.05 0.16 9 38 None
ONDS Options Chain 9.52 Put 9.50 6/18 No 0.31 0.36 0.34 -0.19 -35.85% 6,692 7,975 1.02 -0.48 9 38 None
MSFT Options Chain 399.55 Call 405.00 6/18 No 3.10 3.45 3.10 +1.18 +61.46% 6,690 4,367 0.37 0.36 12 65 None
MU Options Chain 1,083.52 Call 1,075.00 6/18 No 51.35 52.55 51.99 +32.89 +172.20% 6,690 388 1.14 0.56 17 68 None
SOC Options Chain 10.60 Call 14.00 7/02 No 0.36 0.41 0.37 -1.13 -75.34% 6,673 8 1.40 0.23 3 17 None
SOUN Options Chain 7.33 Call 7.50 6/18 No 0.17 0.18 0.18 +0.07 +63.64% 6,665 2,498 0.94 0.40 3 16 None
SOFI Options Chain 17.13 Call 18.00 7/17 No 0.78 0.79 0.79 +0.13 +19.70% 6,638 19,101 0.55 0.42 11 46 None
UNP Options Chain 267.32 Call 275.00 6/18 No 0.40 1.00 0.60 -1.70 -73.92% 6,629 7,824 0.30 0.19 9 66 None
TSLA Options Chain 406.43 Call 410.00 6/26 No 13.05 13.35 13.15 -0.95 -6.74% 6,604 2,128 0.43 0.54 10 59 None
MSFT Options Chain 399.55 Call 400.00 7/17 No 14.95 15.20 15.10 +3.57 +30.97% 6,588 8,791 0.30 0.53 12 65 None
NVDA Options Chain 211.94 Call 215.00 6/22 No 2.53 2.58 2.58 +1.41 +120.52% 6,583 2,498 0.30 0.40 19 63 None
TSLA Options Chain 406.43 Call 425.00 6/18 No 2.86 2.90 2.85 -1.88 -39.75% 6,582 10,881 0.52 0.25 10 59 None
SW Options Chain 44.51 Call 45.00 6/18 No 0.55 0.75 0.65 +0.55 +550.00% 6,579 15,725 0.44 0.48 3 20 None
WULF Options Chain 28.17 Call 24.00 6/18 No 3.80 4.65 4.20 +1.56 +59.10% 6,571 14,259 2.09 0.92 2 39 None
UMAC Options Chain 24.73 Call 30.00 8/21 No 3.60 3.80 3.67 +0.33 +9.88% 6,549 2,458 1.28 0.48 3 19 None
NCLH Options Chain 19.43 Call 22.00 12/18 No 2.57 2.86 2.65 +0.14 +5.58% 6,530 9,085 0.56 0.52 7 45 None
ONDS Options Chain 9.52 Call 11.00 6/18 No 0.04 0.05 0.04 -0.04 -50.00% 6,529 22,035 1.19 0.13 9 38 None
SPCE Options Chain 3.87 Call 5.00 7/17 No 0.21 0.27 0.27 -0.18 -40.00% 6,526 24,744 1.49 0.30 5 30 None
OPEN Options Chain 4.61 Call 4.50 6/18 No 0.19 0.23 0.20 +0.04 +25.00% 6,524 6,704 0.85 0.63 5 31 None
NVDA Options Chain 211.94 Put 202.50 6/18 No 0.40 0.41 0.41 -2.14 -83.93% 6,497 12,522 0.43 -0.09 19 63 None
RXRX Options Chain 3.15 Call 3.50 6/18 No 0.09 0.11 0.10 0.00 0.00% 6,467 7,883 1.60 0.35 10 26 None
MSTR Options Chain 129.98 Put 120.00 6/18 No 0.66 0.71 0.70 -2.30 -76.67% 6,460 8,447 0.89 -0.12 4 55 None
NCLH Options Chain 19.43 Call 20.00 12/18 No 3.30 3.65 3.60 +0.44 +13.93% 6,451 8,049 0.55 0.61 7 45 None
ORCL Options Chain 191.71 Call 190.00 6/18 No 5.85 5.95 5.80 +2.88 +98.63% 6,448 16,092 0.64 0.61 7 61 None
PLTR Options Chain 134.27 Put 135.00 8/21 No 12.30 12.50 12.32 -3.53 -22.28% 6,448 3,737 0.56 -0.44 12 52 None
RIVN Options Chain 16.76 Call 21.00 7/17 No 0.20 0.25 0.22 -0.09 -29.04% 6,424 2,888 0.66 0.14 7 34 None
QUBT Options Chain 11.15 Call 12.00 6/18 No 0.18 0.21 0.19 +0.13 +216.67% 6,419 6,668 1.26 0.27 9 35 None
WBD Options Chain 26.83 Put 27.00 6/18 No 0.34 0.47 0.42 -0.17 -28.82% 6,419 33,243 0.40 -0.49 3 19 None
META Options Chain 592.53 Call 635.00 6/18 No 0.54 0.60 0.54 +0.19 +54.29% 6,408 2,063 0.46 0.04 11 66 None
SOFI Options Chain 17.13 Call 18.00 6/26 No 0.32 0.33 0.33 +0.08 +32.00% 6,375 10,731 0.55 0.32 11 46 None
TSLA Options Chain 406.43 Put 390.00 6/18 No 1.34 1.38 1.35 -3.20 -70.33% 6,366 9,357 0.53 -0.14 10 59 None
SMR Options Chain 10.64 Call 12.00 6/18 No 0.08 0.10 0.10 +0.03 +42.86% 6,349 10,035 1.23 0.15 3 17 None
RUN Options Chain 12.89 Call 14.00 7/17 No 0.59 0.73 0.70 -0.27 -27.84% 6,313 7,262 0.79 0.37 11 44 None
T Options Chain 23.29 Call 26.00 7/24 Yes 0.09 0.17 0.10 0.00 0.00% 6,312 1,701 0.29 0.10 8 61 None
MARA Options Chain 14.08 Call 15.50 6/18 No 0.18 0.20 0.20 +0.04 +25.00% 6,300 19,313 0.94 0.26 3 41 None
NFLX Options Chain 81.27 Call 100.00 6/18 No 0.00 0.01 0.01 -0.01 -50.00% 6,299 54,314 0.87 0.00 9 62 None
NBIS Options Chain 259.20 Put 205.00 6/26 No 3.60 4.10 3.80 -4.50 -54.22% 6,276 247 1.31 -0.12 3 22 None
NVDA Options Chain 211.94 Call 212.50 6/22 No 3.55 3.75 3.70 +2.01 +118.94% 6,251 1,170 0.30 0.51 19 63 None
VST Options Chain 153.52 Call 155.00 7/17 No 8.35 8.75 8.42 +1.90 +29.15% 6,250 6,680 0.49 0.52 7 56 None
NVDA Options Chain 211.94 Call 225.00 6/26 No 1.38 1.41 1.38 +0.62 +81.58% 6,238 21,054 0.36 0.20 19 63 None
TSLA Options Chain 406.43 Call 425.00 6/17 No 1.74 1.79 1.75 -2.06 -54.07% 6,231 1,275 0.52 0.21 10 59 None
MARA Options Chain 14.08 Call 16.00 6/18 No 0.10 0.11 0.11 +0.02 +22.23% 6,229 55,464 0.96 0.18 3 41 None
WBD Options Chain 26.83 Call 29.00 7/17 No 0.29 0.35 0.33 -0.11 -25.00% 6,214 30,935 0.31 0.25 3 19 None
META Options Chain 592.53 Call 610.00 6/18 No 2.90 3.15 3.05 +2.10 +221.06% 6,187 7,329 0.40 0.24 11 66 None
TRV Options Chain 306.47 Call 330.00 7/17 Yes 1.70 2.95 1.80 +0.55 +44.00% 6,149 151 0.24 0.14 12 63 None
MSFT Options Chain 399.55 Call 450.00 6/18 No 0.07 0.08 0.07 -0.04 -36.37% 6,120 39,933 0.57 0.00 12 65 None
SOFI Options Chain 17.13 Put 16.00 6/18 No 0.08 0.09 0.09 -0.16 -64.00% 6,091 18,279 0.72 -0.16 11 46 None
PLTR Options Chain 134.27 Call 136.00 6/18 No 2.05 2.10 2.07 +1.32 +176.00% 6,043 5,577 0.54 0.43 12 52 None
NVDA Options Chain 211.94 Put 220.00 6/18 No 7.90 8.10 8.01 -7.08 -46.92% 6,037 19,211 0.39 -0.83 19 63 None
SMCI Options Chain 30.82 Call 32.00 6/18 No 0.65 0.69 0.65 -0.19 -22.62% 6,030 8,216 1.01 0.36 14 54 None
TSLA Options Chain 406.43 Call 407.50 6/17 No 7.85 8.25 8.09 -1.41 -14.85% 6,005 397 0.50 0.61 10 59 None
SLS Options Chain 7.73 Call 10.00 9/18 No 2.30 2.60 2.50 -0.15 -5.66% 6,004 12,315 2.02 0.61 10 33 None
TSLA Options Chain 406.43 Call 445.00 6/18 No 0.57 0.59 0.55 -1.18 -68.21% 5,974 11,518 0.57 0.07 10 59 None
MSTR Options Chain 129.98 Put 125.00 6/18 No 1.55 1.65 1.60 -3.77 -70.21% 5,940 9,178 0.85 -0.25 4 55 None
NBIS Options Chain 259.20 Put 195.00 7/02 No 4.35 4.95 4.95 -3.69 -42.71% 5,930 163 1.29 -0.11 3 22 None
TMC Options Chain 5.34 Call 5.50 6/18 No 0.14 0.18 0.17 -0.07 -29.17% 5,896 5,618 1.09 0.43 6 33 None
NOW Options Chain 102.15 Call 120.00 8/21 No 6.70 6.90 6.78 +0.66 +10.79% 5,894 7,490 0.68 0.38 10 56 None
NVDA Options Chain 211.94 Put 200.00 6/26 No 1.17 1.21 1.19 -2.31 -66.00% 5,887 13,165 0.37 -0.16 19 63 None
MU Options Chain 1,083.52 Call 1,060.00 6/18 No 59.80 61.25 60.25 +37.75 +167.78% 5,884 1,394 1.15 0.61 17 68 None
NVDA Options Chain 211.94 Put 190.00 6/22 No 0.13 0.15 0.13 -0.50 -79.37% 5,883 4,486 0.43 -0.02 19 63 None
PLTR Options Chain 134.27 Call 141.00 6/18 No 0.71 0.73 0.73 +0.43 +143.34% 5,878 1,839 0.57 0.19 12 52 None
TSLA Options Chain 406.43 Put 480.00 6/18 No 68.60 69.20 70.87 -8.99 -11.26% 5,862 3,682 0.43 -0.99 10 59 None
NFLX Options Chain 81.27 Put 81.00 6/18 No 0.66 0.68 0.68 -0.91 -57.24% 5,852 9,049 0.34 -0.37 9 62 None
WMT Options Chain 120.82 Call 121.00 6/18 No 1.17 1.22 1.20 -0.38 -24.06% 5,848 3,044 0.29 0.48 10 57 None
NVDA Options Chain 211.94 Call 218.00 6/18 No 1.03 1.05 1.04 +0.59 +131.12% 5,844 6,354 0.38 0.24 19 63 None
TSLA Options Chain 406.43 Put 350.00 6/18 No 0.18 0.20 0.19 -0.40 -67.80% 5,826 12,426 0.85 -0.01 10 59 None
NVDA Options Chain 211.94 Call 225.00 7/17 No 4.80 4.85 4.82 +1.62 +50.63% 5,791 22,454 0.37 0.33 19 63 None
NKE Options Chain 45.16 Call 100.00 1/15 No 0.21 0.24 0.21 -0.01 -4.55% 5,768 19,025 0.51 0.03 9 56 None
MU Options Chain 1,083.52 Put 850.00 6/18 No 1.80 1.90 1.86 -8.94 -82.78% 5,768 5,044 1.51 -0.01 17 68 None
UBER Options Chain 68.84 Call 75.00 7/17 No 2.15 2.21 2.18 +1.33 +156.48% 5,741 10,844 0.34 0.43 10 63 None
MU Options Chain 1,083.52 Put 1,050.00 6/18 No 27.65 28.00 27.30 -63.70 -70.00% 5,736 493 1.16 -0.36 17 68 None
MSFT Options Chain 399.55 Call 402.50 6/17 No 3.10 3.40 3.30 +1.51 +84.36% 5,733 947 0.37 0.40 12 65 None
NMRA Options Chain 0.91 Call 1.00 9/18 No 0.20 0.40 0.30 % 5,731 0 1.93 0.68 3 13 None
TSLA Options Chain 406.43 Call 455.00 7/17 No 8.00 8.15 8.05 -1.15 -12.50% 5,728 1,448 0.46 0.25 10 59 None
NKE Options Chain 45.16 Call 57.50 1/15 No 2.37 2.55 2.42 +0.07 +2.98% 5,704 2,385 0.44 0.30 9 56 None
NFLX Options Chain 81.27 Call 87.00 6/18 No 0.05 0.06 0.06 -0.03 -33.34% 5,701 5,059 0.40 0.05 9 62 None
QBTS Options Chain 26.56 Call 30.00 6/18 No 0.23 0.26 0.24 +0.16 +200.00% 5,695 9,681 1.33 0.15 6 40 None
NVDA Options Chain 211.94 Put 160.00 6/26 No 0.06 0.07 0.06 -0.08 -57.15% 5,688 2,183 0.69 0.00 19 63 None
TSLA Options Chain 406.43 Call 435.00 6/17 No 0.61 0.63 0.61 -1.64 -72.89% 5,672 1,274 0.54 0.10 10 59 None
NVDA Options Chain 211.94 Call 212.50 6/26 No 5.30 5.45 5.35 +2.39 +80.75% 5,652 1,731 0.35 0.52 19 63 None
MU Options Chain 1,083.52 Call 1,000.00 6/18 No 102.00 103.70 102.00 +59.58 +140.46% 5,641 9,007 1.18 0.79 17 68 None
NOW Options Chain 102.15 Call 115.00 6/26 No 1.30 1.40 1.35 +0.15 +12.50% 5,640 5,280 0.66 0.21 10 56 None
MSTR Options Chain 129.98 Call 127.00 6/18 No 6.20 6.60 7.20 +3.65 +102.82% 5,621 20,200 0.85 0.68 4 55 None
MSTR Options Chain 129.98 Call 132.00 6/18 No 3.50 3.70 3.58 +1.61 +81.73% 5,618 12,155 0.84 0.48 4 55 None
MARA Options Chain 14.08 Put 14.50 6/18 No 0.42 0.45 0.45 -0.37 -45.13% 5,616 1,377 0.94 -0.44 3 41 None
ONDS Options Chain 9.52 Call 12.00 6/18 No 0.02 0.03 0.02 -0.01 -33.34% 5,614 41,284 1.49 0.05 9 38 None
TSLA Options Chain 406.43 Call 475.00 6/26 No 0.94 0.97 0.94 -0.64 -40.51% 5,609 2,251 0.52 0.08 10 59 None
SATS Options Chain 114.08 Put 110.00 6/18 No 1.00 1.55 1.34 -2.46 -64.74% 5,582 5,406 0.93 -0.23 3 47 None
NOK Options Chain 14.79 Call 14.00 6/18 No 0.94 1.07 0.94 -0.15 -13.77% 5,563 77,450 0.89 0.76 12 44 None
WMT Options Chain 120.82 Call 120.00 6/18 No 1.69 1.81 1.68 -0.47 -21.86% 5,552 10,480 0.29 0.61 10 57 None
NVDA Options Chain 211.94 Put 195.00 6/26 No 0.66 0.68 0.67 -1.49 -68.99% 5,525 7,834 0.40 -0.11 19 63 None
MSTR Options Chain 129.98 Put 130.00 6/18 No 3.30 3.45 3.40 -5.14 -60.19% 5,481 5,850 0.83 -0.44 4 55 None
ORBS Options Chain 1.04 Call 1.00 7/17 No 0.20 0.25 0.21 +0.06 +40.00% 5,478 7,862 1.68 0.63 3 14 None
MU Options Chain 1,083.52 Put 1,060.00 6/18 No 30.85 32.45 32.00 -67.40 -67.81% 5,460 87 1.15 -0.39 17 68 None
TSLA Options Chain 406.43 Call 435.00 6/18 No 1.30 1.34 1.29 -1.53 -54.26% 5,448 8,302 0.54 0.13 10 59 None
TSLA Options Chain 406.43 Put 407.50 6/18 No 5.55 5.65 5.77 -5.68 -49.61% 5,427 789 0.50 -0.41 10 59 None
NVDA Options Chain 211.94 Call 220.00 7/02 No 3.70 3.80 3.67 +1.43 +63.84% 5,407 11,455 0.36 0.35 19 63 None
PLTR Options Chain 134.27 Call 131.00 6/18 No 4.75 4.95 4.80 +2.83 +143.66% 5,406 1,911 0.53 0.72 12 52 None
MU Options Chain 1,083.52 Call 1,260.00 6/18 No 5.00 5.35 5.00 +2.54 +103.26% 5,394 1,828 1.20 0.09 17 68 None
OPEN Options Chain 4.61 Call 5.00 6/26 No 0.14 0.15 0.14 +0.01 +7.70% 5,386 12,035 0.91 0.31 5 31 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
SOFI Options Chain 17.13 Call 19.00 6/26 No 0.13 0.14 0.13 +0.02 +18.19% 5,379 6,557 0.57 0.17 11 46 None
VST Options Chain 153.52 Call 170.00 7/17 No 3.50 3.75 3.60 +0.73 +25.44% 5,378 6,150 0.50 0.28 7 56 None
WULF Options Chain 28.17 Call 31.00 6/18 No 0.22 0.26 0.23 +0.07 +43.75% 5,377 30,252 1.05 0.19 2 39 None
NFLX Options Chain 81.27 Call 100.00 9/18 No 1.40 1.45 1.42 +0.12 +9.24% 5,366 42,099 0.38 0.18 9 62 None
NOK Options Chain 14.79 Put 14.50 6/18 No 0.32 0.38 0.38 -0.08 -17.40% 5,364 22,511 0.95 -0.38 12 44 None
PDD Options Chain 84.02 Put 84.00 6/18 No 1.19 1.48 1.31 -1.74 -57.05% 5,363 42 0.38 -0.54 13 56 None
TSLA Options Chain 406.43 Put 395.00 6/17 No 1.26 1.30 1.31 -4.01 -75.38% 5,361 1,931 0.53 -0.17 10 59 None
RIOT Options Chain 26.61 Call 28.00 6/26 No 1.22 1.42 1.29 +0.07 +5.74% 5,350 381 0.79 0.49 5 44 None
MRVL Options Chain 305.32 Put 270.00 6/18 No 2.52 2.65 2.65 -7.55 -74.02% 5,332 4,423 1.38 -0.14 12 62 None
PLAY Options Chain 10.89 Call 13.00 6/18 No 0.75 0.85 0.81 -0.34 -29.57% 5,330 577 2.40 0.44 5 32 None
MDLZ Options Chain 61.44 Call 65.00 6/18 No 0.00 0.05 0.05 -0.08 -61.54% 5,313 12,874 0.37 0.03 8 53 None
SATS Options Chain 114.08 Call 130.00 6/18 No 1.00 1.25 1.26 -0.16 -11.27% 5,301 25,295 1.21 0.16 3 47 None
TSM Options Chain 441.40 Put 330.00 6/18 No 0.01 0.13 0.05 -0.19 -79.17% 5,294 11,202 1.20 0.00 20 62
Dividend Stock List
NCLH Options Chain 19.43 Call 20.00 7/17 No 1.36 1.44 1.39 +0.27 +24.11% 5,293 2,969 0.53 0.57 7 45 None
UNH Options Chain 408.68 Call 450.00 6/18 No 0.02 0.05 0.05 -0.01 -16.67% 5,285 10,021 0.39 0.00 10 58 None
TSLA Options Chain 406.43 Put 430.00 6/18 No 20.35 20.85 20.67 -6.98 -25.25% 5,282 9,309 0.53 -0.82 10 59 None
MARA Options Chain 14.08 Call 14.00 6/18 No 0.85 0.90 0.88 +0.23 +35.39% 5,271 17,057 0.97 0.72 3 41 None
PLTR Options Chain 134.27 Put 125.00 6/18 No 0.30 0.31 0.30 -1.58 -84.05% 5,264 22,465 0.62 -0.07 12 52 None
NVDA Options Chain 211.94 Call 235.00 6/18 No 0.03 0.04 0.04 0.00 0.00% 5,222 35,346 0.49 0.00 19 63 None
NVDA Options Chain 211.94 Put 197.50 6/18 No 0.18 0.19 0.18 -1.08 -85.72% 5,216 4,262 0.49 -0.02 19 63 None
MU Options Chain 1,083.52 Put 950.00 6/18 No 6.60 7.00 7.09 -28.91 -80.31% 5,195 3,251 1.26 -0.10 17 68 None
SMCI Options Chain 30.82 Call 33.00 6/18 No 0.40 0.43 0.40 -0.15 -27.28% 5,189 14,178 1.02 0.25 14 54 None
WULF Options Chain 28.17 Call 23.00 6/18 No 4.95 5.50 5.13 +1.53 +42.50% 5,186 18,222 2.19 0.95 2 39 None
PDD Options Chain 84.02 Put 84.00 6/26 No 2.05 2.29 2.15 -2.51 -53.87% 5,171 555 0.37 -0.50 13 56 None
NVDA Options Chain 211.94 Call 230.00 6/17 No 0.02 0.03 0.03 0.00 0.00% 5,154 3,111 0.47 0.01 19 63 None
MU Options Chain 1,083.52 Put 700.00 6/18 No 0.63 0.70 0.64 -1.74 -73.11% 5,148 9,522 2.05 0.00 17 68 None
META Options Chain 592.53 Call 650.00 7/17 No 6.75 7.05 6.90 +2.88 +71.65% 5,148 9,613 0.35 0.21 11 66 None
NVTS Options Chain 23.59 Call 26.00 6/18 No 0.40 0.48 0.49 -0.18 -26.87% 5,147 1,337 1.40 0.28 6 37 None
RGTI Options Chain 21.10 Call 23.50 6/18 No 0.66 0.74 0.69 +0.30 +76.93% 5,145 1,768 1.24 0.40 3 19 None
UAL Options Chain 119.97 Call 120.00 6/18 No 2.18 2.81 2.54 +1.09 +75.18% 5,144 9,370 0.53 0.54 10 57 None
VZ Options Chain 47.07 Put 42.00 9/18 Yes 0.65 0.69 0.68 +0.04 +6.25% 5,133 12,909 0.26 -0.18 9 64 None
SPCE Options Chain 3.87 Put 4.00 6/18 No 0.55 0.56 0.55 +0.15 +37.50% 5,132 12,656 1.97 -0.71 5 30 None
TSLA Options Chain 406.43 Put 500.00 6/18 No 88.55 89.15 89.55 -7.85 -8.06% 5,125 7,494 0.00 -1.00 10 59 None
NU Options Chain 12.40 Call 13.00 7/17 No 0.38 0.39 0.38 +0.07 +22.59% 5,110 117,046 0.41 0.38 11 47 None
PDD Options Chain 84.02 Put 83.50 7/02 No 2.20 2.55 2.27 % 5,110 0 0.36 -0.46 13 56 None
TE Options Chain 8.92 Call 10.00 6/18 No 0.20 0.25 0.20 +0.02 +11.12% 5,092 7,496 1.81 0.26 3 16 None
SMR Options Chain 10.64 Call 11.50 6/18 No 0.15 0.17 0.16 +0.05 +45.46% 5,089 1,492 1.16 0.25 3 17 None
MARA Options Chain 14.08 Call 17.00 7/17 No 0.60 0.63 0.60 +0.06 +11.12% 5,072 5,034 0.80 0.31 3 41 None
WULF Options Chain 28.17 Call 23.00 7/17 No 5.80 6.45 6.25 +1.21 +24.01% 5,068 44,076 0.91 0.80 2 39 None
TSLA Options Chain 406.43 Put 372.50 6/17 No 0.24 0.26 0.26 -1.15 -81.56% 5,063 389 0.71 -0.03 10 59 None
PPL Options Chain 36.17 Call 37.00 7/17 No 0.40 0.65 0.55 +0.05 +10.00% 5,045 187 0.19 0.39 8 67 None
WBD Options Chain 26.83 Call 29.00 8/21 No 0.72 0.84 0.78 +0.04 +5.41% 5,044 72,397 0.32 0.34 3 19 None
PBR Options Chain 17.38 Put 15.00 12/18 No 0.97 1.09 1.00 +0.15 +17.65% 5,030 14,829 0.42 -0.28 11 51 None
TMDX Options Chain 72.70 Put 65.00 7/17 No 1.05 2.00 1.84 -0.91 -33.10% 5,029 249 0.64 -0.20 13 57 None
MRVL Options Chain 305.32 Call 400.00 7/17 No 13.20 13.90 13.56 +5.70 +72.52% 5,027 5,366 1.09 0.26 12 62 None
SLS Options Chain 7.73 Put 2.50 1/21 No 0.80 2.25 1.05 -0.20 -16.00% 5,015 5,047 2.28 -0.09 10 33 None
LYB Options Chain 63.36 Put 57.50 9/18 No 3.10 3.30 3.30 +0.17 +5.44% 5,012 233 0.45 -0.31 7 52 None
PDD Options Chain 84.02 Put 84.00 7/10 No 3.05 3.25 3.00 -1.46 -32.74% 5,012 39 0.36 -0.48 13 56 None
NVDA Options Chain 211.94 Put 200.00 7/17 No 3.95 4.05 4.02 -2.74 -40.54% 5,009 101,875 0.38 -0.26 19 63 None
TSM Options Chain 441.40 Put 330.00 6/26 No 0.29 0.47 0.41 -0.19 -31.67% 5,006 285 0.81 0.00 20 62
Dividend Stock List
PBR Options Chain 17.38 Call 15.00 12/18 No 2.98 3.25 3.17 -0.77 -19.55% 5,005 18,200 0.42 0.72 11 51 None
LYB Options Chain 63.36 Put 47.50 9/18 No 0.80 0.95 0.80 -0.25 -23.81% 5,004 95 0.49 -0.09 7 52 None
TMDX Options Chain 72.70 Put 55.00 6/18 No 0.00 0.50 0.49 +0.44 +880.00% 5,000 5,406 2.44 0.00 13 57 None
VST Options Chain 153.52 Call 210.00 12/18 Yes 7.80 8.20 8.36 +1.18 +16.44% 5,000 5,077 0.52 0.28 7 56 None
ZM Options Chain 94.06 Call 100.00 9/18 Yes 7.10 7.30 7.19 -0.11 -1.51% 4,979 3,278 0.47 0.47 12 59 None
ONDS Options Chain 9.52 Call 9.50 6/18 No 0.33 0.36 0.34 -0.03 -8.11% 4,974 5,044 0.96 0.52 9 38 None
MSFT Options Chain 399.55 Call 415.00 6/18 No 1.05 1.15 1.12 +0.36 +47.37% 4,970 10,536 0.39 0.16 12 65 None
PLTR Options Chain 134.27 Call 155.00 7/17 No 1.84 1.87 1.85 +0.62 +50.41% 4,965 10,514 0.48 0.19 12 52 None
NFLX Options Chain 81.27 Put 82.00 6/18 No 1.13 1.17 1.19 -1.08 -47.58% 4,957 21,699 0.34 -0.54 9 62 None
TSLA Options Chain 406.43 Call 990.00 9/18 Yes 0.65 0.72 0.71 -0.12 -14.46% 4,936 24,830 0.72 0.00 10 59 None
ORCL Options Chain 191.71 Put 190.00 6/18 No 3.00 3.20 3.15 -5.55 -63.80% 4,925 17,281 0.62 -0.39 7 61 None
SATL Options Chain 6.66 Put 8.00 6/18 No 1.35 1.45 1.42 -0.08 -5.34% 4,911 12,228 2.10 -0.86 7 32 None
NVDA Options Chain 211.94 Call 205.00 6/17 No 7.70 8.15 7.74 +4.28 +123.70% 4,877 5,209 0.40 0.88 19 63 None
TSLA Options Chain 406.43 Put 375.00 6/18 No 0.46 0.49 0.48 -1.43 -74.87% 4,876 6,783 0.62 -0.06 10 59 None
NFLX Options Chain 81.27 Call 90.00 6/18 No 0.02 0.03 0.02 -0.03 -60.00% 4,874 35,913 0.52 0.01 9 62 None
TSLA Options Chain 406.43 Call 450.00 6/26 No 2.42 2.46 2.40 -1.25 -34.25% 4,863 6,047 0.47 0.15 10 59 None