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
AAL Options Chain 13.93 Put 14.00 8/21 Yes 1.48 1.52 1.52 +0.16 +11.77% 82,648 83,471 0.54 -0.49 7 39 None
AAL Options Chain 13.93 Put 13.00 8/21 Yes 0.98 1.03 1.00 +0.10 +11.12% 82,425 6,816 0.54 -0.37 7 39 None
NVDA Options Chain 222.82 Call 220.00 6/05 No 1.30 1.32 1.32 -3.83 -74.37% 68,093 23,964 0.46 0.34 13 58 None
NVDA Options Chain 222.82 Call 230.00 6/05 No 0.22 0.23 0.23 -1.09 -82.58% 64,440 43,084 0.54 0.08 13 58 None
INTC Options Chain 107.93 Call 150.00 6/18 No 0.88 0.92 0.91 +0.02 +2.25% 63,888 91,521 0.99 0.11 5 55 None
NVDA Options Chain 222.82 Call 225.00 6/05 No 0.50 0.51 0.51 -2.18 -81.05% 51,106 67,930 0.49 0.17 13 58 None
CMG Options Chain 29.26 Put 29.00 6/05 No 0.28 0.39 0.35 +0.04 +12.91% 42,151 44,077 0.46 -0.46 11 51 None
CMG Options Chain 29.26 Put 25.00 7/17 No 0.27 0.32 0.28 +0.05 +21.74% 41,813 32,591 0.43 -0.12 11 51 None
CMCSA Options Chain 24.85 Call 25.00 7/17 No 0.65 0.66 0.66 -0.47 -41.60% 41,521 62,268 0.37 0.34 15 61 None
TSLA Options Chain 423.74 Call 450.00 6/05 No 0.58 0.60 0.60 -0.58 -49.16% 40,976 15,802 0.58 0.10 10 58 None
AAL Options Chain 13.93 Call 15.00 7/17 No 0.50 0.53 0.51 -0.11 -17.75% 40,285 47,632 0.52 0.32 7 39 None
AAPL Options Chain 315.20 Call 320.00 6/05 No 0.21 0.22 0.22 -1.06 -82.82% 39,550 34,370 0.28 0.08 10 65 None
NVDA Options Chain 222.82 Call 215.00 6/18 No 7.50 7.65 7.59 -4.71 -38.30% 39,501 52,907 0.41 0.56 13 58 None
TSLA Options Chain 423.74 Call 440.00 6/05 No 1.45 1.47 1.49 -1.03 -40.88% 38,519 16,845 0.56 0.20 10 58 None
AAL Options Chain 13.93 Call 15.00 8/21 Yes 0.85 0.89 0.84 -0.16 -16.00% 37,330 8,810 0.53 0.40 7 39 None
TSLA Options Chain 423.74 Call 430.00 6/05 No 3.25 3.35 3.30 -1.75 -34.66% 37,022 9,781 0.53 0.38 10 58 None
PLTR Options Chain 152.17 Call 160.00 6/05 No 0.10 0.11 0.11 -0.91 -89.22% 36,705 32,064 0.77 0.02 11 51 None
AAPL Options Chain 315.20 Call 317.50 6/05 No 0.36 0.38 0.37 -1.70 -82.13% 36,582 10,441 0.27 0.14 10 65 None
BTDR Options Chain 18.76 Call 26.00 6/18 No 0.45 0.55 0.50 % 36,129 0 1.42 0.18 6 28 None
BTDR Options Chain 18.76 Call 21.00 6/18 No 1.35 1.50 1.40 +0.30 +27.28% 36,035 196 1.34 0.43 6 28 None
NVDA Options Chain 222.82 Call 217.50 6/05 No 2.07 2.09 2.10 -4.75 -69.35% 35,537 51,772 0.45 0.47 13 58 None
AAPL Options Chain 315.20 Call 315.00 6/05 No 0.65 0.68 0.67 -2.53 -79.07% 34,363 31,899 0.27 0.24 10 65 None
INTC Options Chain 107.93 Call 120.00 6/05 No 0.99 1.03 1.04 +0.21 +25.31% 33,316 12,027 1.09 0.24 5 55 None
PCG Options Chain 16.57 Call 18.00 6/18 No 0.11 0.16 0.13 +0.05 +62.50% 33,129 42,513 0.35 0.23 13 59 None
NVDA Options Chain 222.82 Call 215.00 6/05 No 3.15 3.20 3.20 -5.60 -63.64% 33,115 33,653 0.45 0.60 13 58 None
INTC Options Chain 107.93 Call 115.00 6/05 No 2.15 2.19 2.20 +0.65 +41.94% 28,712 11,006 1.04 0.42 5 55 None
TSLA Options Chain 423.74 Call 425.00 6/05 No 4.80 4.90 4.85 -2.18 -31.01% 27,624 5,435 0.52 0.49 10 58 None
PLTR Options Chain 152.17 Call 165.00 6/05 No 0.06 0.07 0.07 -0.40 -85.11% 26,920 28,472 0.86 0.00 11 51 None
TSLA Options Chain 423.74 Call 400.00 6/05 No 21.50 21.90 21.91 -3.09 -12.36% 26,509 2,757 0.53 0.91 10 58 None
NU Options Chain 11.93 Call 13.00 8/21 No 0.50 0.51 0.51 -0.24 -32.00% 26,100 70,425 0.52 0.32 14 54 None
AMZN Options Chain 256.52 Call 255.00 6/05 No 0.81 0.82 0.81 -3.40 -80.76% 25,617 3,133 0.39 0.20 9 60 None
NVDA Options Chain 222.82 Call 235.00 6/05 No 0.10 0.11 0.11 -0.52 -82.54% 23,346 34,636 0.59 0.04 13 58 None
NOK Options Chain 16.30 Call 16.00 6/18 No 1.67 1.73 1.68 -0.02 -1.18% 23,238 62,243 0.89 0.68 12 45 None
NVDA Options Chain 222.82 Call 220.00 6/18 No 5.35 5.40 5.35 -3.95 -42.48% 23,105 84,905 0.41 0.45 13 58 None
NOK Options Chain 16.30 Call 17.00 7/17 No 2.04 2.08 2.04 +0.03 +1.50% 23,082 44,171 0.89 0.58 12 45 None
TSLA Options Chain 423.74 Put 430.00 6/05 No 12.65 12.80 12.65 +1.75 +16.06% 22,523 3,298 0.54 -0.62 10 58 None
TSLA Options Chain 423.74 Call 420.00 6/05 No 6.90 7.00 6.95 -2.64 -27.53% 22,483 6,355 0.52 0.61 10 58 None
NVDA Options Chain 222.82 Put 215.00 6/05 No 2.65 2.67 2.65 +1.63 +159.81% 22,402 17,921 0.45 -0.40 13 58 None
NOK Options Chain 16.30 Call 15.00 7/17 No 2.96 3.05 2.96 -0.04 -1.34% 22,029 90,623 0.85 0.73 12 45 None
NFLX Options Chain 83.33 Put 82.00 6/18 No 2.45 2.51 2.51 +0.92 +57.87% 21,696 23,812 0.33 -0.52 9 62 None
TSLA Options Chain 423.74 Call 435.00 6/05 No 2.20 2.24 2.25 -1.35 -37.50% 21,144 7,875 0.55 0.28 10 58 None
GME Options Chain 20.92 Call 23.00 6/05 No 0.17 0.18 0.18 +0.14 +350.00% 21,056 9,404 0.68 0.25 12 46 None
SCHW Options Chain 87.61 Put 86.00 6/05 No 0.40 0.54 0.51 -0.09 -15.00% 20,947 26,982 0.38 -0.37 16 69 None
NFLX Options Chain 83.33 Put 70.00 8/21 No 1.57 1.60 1.59 +0.33 +26.19% 20,867 2,765 0.41 -0.17 9 62 None
NVDA Options Chain 222.82 Call 222.50 6/05 No 0.80 0.82 0.81 -2.94 -78.40% 20,394 39,576 0.48 0.24 13 58 None
SCHW Options Chain 87.61 Put 84.00 6/05 No 0.13 0.18 0.16 -0.03 -15.79% 20,096 1,508 0.41 -0.16 16 69 None
RGTI Options Chain 26.88 Call 30.00 6/05 No 0.13 0.16 0.15 -0.51 -77.28% 20,076 13,076 2.04 0.13 3 19 None
RIG Options Chain 6.25 Call 5.00 6/18 No 1.28 1.41 1.35 +0.07 +5.47% 20,070 22,202 1.05 0.98 5 46 None
NVDA Options Chain 222.82 Call 227.50 6/05 No 0.32 0.33 0.32 -1.58 -83.16% 20,002 17,478 0.52 0.12 13 58 None
NOK Options Chain 16.30 Call 17.50 6/05 No 0.30 0.32 0.31 -0.05 -13.89% 19,907 14,371 1.06 0.41 12 45 None
NVDA Options Chain 222.82 Call 240.00 6/05 No 0.05 0.06 0.05 -0.25 -83.34% 19,493 35,451 0.63 0.02 13 58 None
TSLA Options Chain 423.74 Call 410.00 6/05 No 13.15 13.35 13.35 -3.05 -18.60% 18,921 2,174 0.53 0.80 10 58 None
MRVL Options Chain 290.79 Call 320.00 6/05 No 9.60 10.00 9.52 +3.67 +62.74% 18,748 14,882 1.64 0.38 11 59 None
IREN Options Chain 66.60 Call 70.00 6/05 No 1.03 1.06 1.04 -0.66 -38.83% 18,509 14,829 1.31 0.35 8 43 None
TSLA Options Chain 423.74 Put 420.00 6/05 No 6.30 6.40 6.30 +0.75 +13.52% 18,380 5,523 0.52 -0.39 10 58 None
NOK Options Chain 16.30 Call 15.00 6/18 No 2.28 2.39 2.30 -0.11 -4.57% 18,096 111,325 0.88 0.80 12 45 None
TSLA Options Chain 423.74 Call 445.00 6/05 No 0.93 0.95 0.95 -0.82 -46.33% 17,602 5,606 0.57 0.14 10 58 None
PCG Options Chain 16.57 Call 18.00 8/21 No 0.65 0.84 0.83 +0.25 +43.11% 17,523 18,062 0.36 0.40 13 59 None
INTC Options Chain 107.93 Call 140.00 7/17 No 4.90 5.05 4.96 +0.71 +16.71% 17,505 5,963 0.85 0.29 5 55 None
AAPL Options Chain 315.20 Call 330.00 6/08 No 0.28 0.29 0.29 -0.35 -54.69% 17,442 677 0.33 0.07 10 65 None
GOOGL Options Chain 361.85 Put 360.00 6/05 No 3.65 4.00 3.75 -0.15 -3.85% 17,355 12,595 0.38 -0.44 10 64 None
AMC Options Chain 2.07 Call 2.00 6/18 No 0.12 0.13 0.12 -0.09 -42.86% 16,967 128,403 1.17 0.44 8 25 None
TGT Options Chain 123.18 Call 131.00 6/05 No 0.13 0.14 0.14 +0.04 +40.00% 16,881 722 0.44 0.11 9 54 None
POET Options Chain 13.80 Call 20.00 7/17 No 1.37 1.50 1.42 +0.30 +26.79% 16,864 16,420 1.50 0.35 6 32 None
INTC Options Chain 107.93 Call 125.00 6/05 No 0.45 0.47 0.47 -0.02 -4.09% 16,717 11,160 1.14 0.13 5 55 None
RIVN Options Chain 17.29 Call 20.00 6/18 No 0.45 0.47 0.46 +0.16 +53.34% 16,686 41,104 0.79 0.26 6 34 None
NOK Options Chain 16.30 Put 15.50 6/18 No 0.51 0.54 0.54 -0.08 -12.91% 16,034 7,809 0.88 -0.26 12 45 None
NVDA Options Chain 222.82 Put 210.00 6/05 No 1.00 1.02 1.01 +0.54 +114.90% 16,012 19,888 0.47 -0.20 13 58 None
NVDA Options Chain 222.82 Call 230.00 6/18 No 2.52 2.55 2.50 -2.42 -49.19% 15,991 77,535 0.42 0.26 13 58 None
AAPL Options Chain 315.20 Call 312.50 6/05 No 1.20 1.23 1.22 -3.49 -74.10% 15,942 8,141 0.27 0.38 10 65 None
NOK Options Chain 16.30 Call 17.00 6/05 No 0.48 0.51 0.50 -0.06 -10.72% 15,927 18,872 1.02 0.56 12 45 None
NVDA Options Chain 222.82 Call 232.50 6/05 No 0.15 0.16 0.16 -0.76 -82.61% 15,686 11,822 0.57 0.06 13 58 None
KHC Options Chain 23.33 Call 24.00 6/05 No 0.03 0.06 0.03 -0.03 -50.00% 15,657 14,711 0.51 0.09 8 58 None
NOK Options Chain 16.30 Call 18.00 6/05 No 0.18 0.19 0.19 -0.06 -24.00% 15,648 27,722 1.08 0.30 12 45 None
SOFI Options Chain 17.74 Call 18.00 6/05 No 0.05 0.06 0.05 -0.28 -84.85% 15,631 16,886 0.79 0.12 11 46 None
TSLA Options Chain 423.74 Put 440.00 6/05 No 20.75 21.00 20.84 +0.90 +4.52% 15,623 3,889 0.57 -0.80 10 58 None
NOK Options Chain 16.30 Call 17.00 6/18 No 1.18 1.23 1.20 0.00 0.00% 15,578 61,584 0.94 0.56 12 45 None
TSLA Options Chain 423.74 Call 450.00 6/12 No 4.00 4.10 4.05 -0.95 -19.00% 15,424 6,350 0.50 0.23 10 58 None
KHC Options Chain 23.33 Call 23.50 6/12 No 0.15 0.23 0.18 -0.07 -28.00% 15,297 3,305 0.30 0.32 8 58 None
KHC Options Chain 23.33 Call 23.00 6/12 No 0.35 0.44 0.39 -0.15 -27.78% 15,185 185 0.28 0.56 8 58 None
IREN Options Chain 66.60 Call 70.00 6/18 No 4.15 4.30 4.25 -0.45 -9.58% 15,130 25,372 1.12 0.47 8 43 None
AAPL Options Chain 315.20 Put 305.00 6/05 No 1.01 1.04 1.05 +0.70 +200.00% 15,130 4,795 0.28 -0.21 10 65 None
NVDA Options Chain 222.82 Put 200.00 6/05 No 0.17 0.18 0.18 +0.02 +12.50% 15,054 22,210 0.61 -0.03 13 58 None
NOK Options Chain 16.30 Call 20.00 7/17 No 1.19 1.24 1.20 +0.01 +0.84% 15,026 53,758 0.96 0.39 12 45 None
GFS Options Chain 84.60 Call 100.00 7/17 No 5.50 5.70 5.58 +0.80 +16.74% 14,717 5,604 0.83 0.37 12 56 None
WULF Options Chain 26.49 Call 29.00 6/18 No 0.84 0.94 0.91 -0.18 -16.52% 14,263 35,945 0.90 0.31 2 39 None
NVDA Options Chain 222.82 Call 220.00 6/12 No 3.75 3.85 3.76 -3.95 -51.24% 14,163 15,725 0.42 0.43 13 58 None
AVGO Options Chain 481.57 Call 500.00 6/05 Yes 15.20 15.45 15.45 +0.85 +5.83% 14,067 11,252 1.48 0.43 9 62 None
KHC Options Chain 23.33 Call 24.50 6/05 No 0.01 0.03 0.01 -0.02 -66.67% 13,983 15,890 0.53 0.02 8 58 None
GOOGL Options Chain 361.85 Call 370.00 6/05 No 1.14 1.24 1.15 -0.85 -42.50% 13,927 5,555 0.39 0.22 10 64 None
INTC Options Chain 107.93 Call 130.00 6/05 No 0.22 0.23 0.23 -0.08 -25.81% 13,849 10,773 1.21 0.07 5 55 None
AMZN Options Chain 256.52 Call 260.00 6/05 No 0.30 0.31 0.31 -1.70 -84.58% 13,746 3,478 0.42 0.08 9 60 None
PK Options Chain 13.35 Call 15.00 6/18 No 0.05 0.10 0.07 +0.03 +75.00% 13,392 109 0.40 0.12 7 59 None
AMZN Options Chain 256.52 Call 290.00 6/18 No 0.18 0.20 0.18 -0.32 -64.00% 13,308 33,710 0.37 0.03 9 60 None
TSLA Options Chain 423.74 Call 415.00 6/05 No 9.70 9.85 9.80 -3.15 -24.33% 13,194 3,001 0.52 0.72 10 58 None
IREN Options Chain 66.60 Call 75.00 6/05 No 0.36 0.37 0.36 -0.33 -47.83% 13,192 19,250 1.38 0.16 8 43 None
CRWV Options Chain 119.27 Put 62.50 7/17 No 0.54 0.60 0.57 +0.13 +29.55% 13,188 1,111 1.02 -0.03 3 22 None
WMT Options Chain 113.06 Call 117.00 6/05 No 1.19 1.22 1.19 +1.03 +643.75% 13,042 3,214 0.32 0.50 9 59 None
CVS Options Chain 89.50 Call 98.00 6/12 No 0.47 0.52 0.49 +0.27 +122.73% 12,994 9 0.35 0.18 12 66 None
GFS Options Chain 84.60 Call 105.00 7/17 No 4.30 4.60 4.19 +0.29 +7.44% 12,937 481 0.84 0.31 12 56 None
SOFI Options Chain 17.74 Call 17.00 6/05 No 0.20 0.21 0.20 -0.69 -77.53% 12,694 12,434 0.68 0.36 11 46 None
OKLO Options Chain 73.47 Call 80.00 7/17 No 4.70 4.85 4.80 -4.58 -48.83% 12,549 10,575 1.04 0.35 3 21 None
TSLA Options Chain 423.74 Put 425.00 6/05 No 9.15 9.30 9.19 +1.33 +16.93% 12,415 3,628 0.53 -0.51 10 58 None
TSLA Options Chain 423.74 Put 427.50 6/05 No 10.80 11.00 10.65 +1.34 +14.40% 12,388 1,131 0.53 -0.57 10 58 None
NVDA Options Chain 222.82 Call 225.00 6/12 No 2.33 2.37 2.33 -2.94 -55.79% 12,230 20,437 0.42 0.31 13 58 None
AAPL Options Chain 315.20 Put 310.00 6/05 No 2.93 2.98 2.90 +1.87 +181.56% 12,167 4,789 0.27 -0.46 10 65 None
INFQ Options Chain 19.87 Call 22.50 7/17 No 1.75 1.85 1.85 -1.07 -36.65% 12,112 2,482 1.37 0.41 3 18 None
TSLA Options Chain 423.74 Put 410.00 6/05 No 2.64 2.67 2.65 +0.28 +11.82% 12,071 3,899 0.54 -0.20 10 58 None
MSTR Options Chain 136.08 Call 165.00 6/05 No 0.01 0.05 0.05 -0.12 -70.59% 12,027 37,207 1.31 0.01 4 55 None
PLTR Options Chain 152.17 Call 155.00 6/05 No 0.22 0.23 0.22 -2.04 -90.27% 12,013 10,477 0.68 0.08 11 51 None
SATS Options Chain 123.55 Call 140.00 7/17 No 7.90 8.30 8.00 -0.80 -9.10% 11,962 11,471 0.83 0.38 3 47 None
PLTR Options Chain 152.17 Call 150.00 6/05 No 0.60 0.62 0.61 -4.09 -87.03% 11,961 9,800 0.63 0.21 11 51 None
NVDA Options Chain 222.82 Call 230.00 6/12 No 1.41 1.44 1.41 -2.09 -59.72% 11,948 9,348 0.43 0.21 13 58 None
AMD Options Chain 521.54 Call 550.00 6/05 No 8.30 8.50 8.40 +2.35 +38.85% 11,935 5,606 0.89 0.35 11 59 None
SPCE Options Chain 4.59 Call 5.00 6/18 No 0.62 0.63 0.63 -0.21 -25.00% 11,826 20,685 2.49 0.53 5 30 None
UBER Options Chain 71.65 Put 62.50 7/17 No 0.74 0.76 0.75 +0.13 +20.97% 11,786 22,902 0.37 -0.15 10 63 None
TSLA Options Chain 423.74 Call 427.50 6/05 No 3.95 4.05 4.00 -2.02 -33.56% 11,773 2,087 0.52 0.43 10 58 None
SOFI Options Chain 17.74 Call 17.50 6/05 No 0.09 0.10 0.09 -0.45 -83.34% 11,728 13,055 0.73 0.20 11 46 None
AMZN Options Chain 256.52 Put 250.00 6/05 No 3.70 3.80 3.80 +2.81 +283.84% 11,705 6,304 0.38 -0.57 9 60 None
AMZN Options Chain 256.52 Call 280.00 6/18 No 0.45 0.46 0.45 -0.67 -59.83% 11,680 34,194 0.36 0.07 9 60 None
BB Options Chain 10.32 Call 10.50 6/05 No 0.28 0.30 0.25 -0.17 -40.48% 11,664 4,486 1.59 0.32 10 36 None
MU Options Chain 1,064.10 Call 1,100.00 6/05 No 20.00 20.70 20.40 -5.40 -20.93% 11,653 8,671 1.08 0.33 12 66 None
MSTR Options Chain 136.08 Put 100.00 6/12 No 0.89 0.94 0.90 +0.37 +69.82% 11,621 3,616 1.18 -0.07 4 55 None
NVDA Options Chain 222.82 Put 80.00 6/18 No 0.01 0.02 0.02 0.00 0.00% 11,557 24,219 1.63 0.00 13 58 None
MSTR Options Chain 136.08 Put 130.00 6/05 No 3.75 3.85 3.85 +1.53 +65.95% 11,548 7,778 1.01 -0.45 4 55 None
AMD Options Chain 521.54 Call 580.00 6/05 No 2.36 2.49 2.43 +0.50 +25.91% 11,532 1,305 0.92 0.13 11 59 None
AAPL Options Chain 315.20 Call 310.00 6/12 No 5.10 5.25 5.20 -3.76 -41.97% 11,477 6,358 0.28 0.53 10 65 None
PLTR Options Chain 152.17 Put 144.00 6/05 No 3.30 3.40 3.35 +2.63 +365.28% 11,465 1,229 0.61 -0.48 11 51 None
BB Options Chain 10.32 Call 10.00 6/05 No 0.41 0.49 0.48 -0.17 -26.16% 11,396 12,642 1.43 0.47 10 36 None
NVDA Options Chain 222.82 Put 220.00 6/05 No 5.75 5.85 5.85 +3.45 +143.75% 11,358 16,785 0.47 -0.66 13 58 None
WULF Options Chain 26.49 Call 31.00 6/18 No 0.47 0.54 0.50 -0.15 -23.08% 11,351 30,286 0.91 0.20 2 39 None
RGTI Options Chain 26.88 Call 30.00 6/18 No 0.95 1.00 0.98 -0.93 -48.70% 11,318 14,309 1.41 0.31 3 19 None
TSLA Options Chain 423.74 Put 422.50 6/05 No 7.65 7.80 7.70 +1.01 +15.10% 11,183 1,450 0.52 -0.45 10 58 None
GME Options Chain 20.92 Call 25.00 6/05 No 0.04 0.05 0.04 +0.01 +33.34% 11,157 16,900 1.00 0.06 12 46 None
INTC Options Chain 107.93 Call 180.00 6/26 No 0.53 0.63 0.58 +0.08 +16.00% 11,154 382 1.05 0.05 5 55 None
VZ Options Chain 47.87 Put 45.00 7/17 No 1.06 1.09 1.10 +0.47 +74.61% 11,097 11,802 0.26 -0.36 9 64 None
TSLA Options Chain 423.74 Call 500.00 6/18 No 1.49 1.52 1.50 -0.24 -13.80% 11,084 40,326 0.55 0.07 10 58 None
TSLA Options Chain 423.74 Call 412.50 6/05 No 11.35 11.55 12.50 -1.74 -12.22% 11,054 1,642 0.52 0.76 10 58 None
MSFT Options Chain 441.31 Call 435.00 6/05 No 1.70 1.80 1.69 -8.61 -83.60% 10,993 11,900 0.39 0.27 15 71 None
NVDA Options Chain 222.82 Put 200.00 6/12 No 1.11 1.13 1.11 +0.41 +58.58% 10,988 18,197 0.45 -0.13 13 58 None
AUR Options Chain 7.68 Call 8.00 7/17 No 0.40 0.45 0.43 -0.41 -48.81% 10,970 12,409 0.84 0.37 6 35 None
TSLA Options Chain 423.74 Call 432.50 6/05 No 2.69 2.74 2.75 -1.55 -36.05% 10,957 1,538 0.54 0.33 10 58 None
NVDA Options Chain 222.82 Put 212.50 6/05 No 1.65 1.67 1.68 +1.00 +147.06% 10,912 7,140 0.45 -0.29 13 58 None
NOK Options Chain 16.30 Put 16.50 6/05 No 0.30 0.32 0.32 -0.14 -30.44% 10,887 1,889 1.00 -0.29 12 45 None
T Options Chain 24.64 Put 24.00 7/17 No 1.02 1.06 1.10 +0.42 +61.77% 10,872 17,440 0.26 -0.56 8 58 None
SOFI Options Chain 17.74 Call 20.00 6/18 No 0.11 0.12 0.11 -0.14 -56.00% 10,762 66,003 0.69 0.12 11 46 None
INTC Options Chain 107.93 Call 180.00 6/18 No 0.25 0.31 0.26 0.00 0.00% 10,708 3,387 1.15 0.03 5 55 None
IREN Options Chain 66.60 Call 73.00 6/05 No 0.55 0.59 0.56 -0.43 -43.44% 10,706 1,265 1.35 0.22 8 43 None
NVO Options Chain 42.92 Call 45.00 6/18 No 0.43 0.46 0.45 -0.33 -42.31% 10,663 23,541 0.44 0.26 17 63 None
RGTI Options Chain 26.88 Call 30.00 7/17 No 2.21 2.30 2.23 -1.17 -34.42% 10,630 11,010 1.25 0.42 3 19 None
AMD Options Chain 521.54 Call 570.00 6/05 No 3.65 3.85 3.51 +0.64 +22.30% 10,589 1,492 0.91 0.19 11 59 None
TSLA Options Chain 423.74 Call 422.50 6/05 No 5.75 5.85 5.89 -2.35 -28.52% 10,575 2,500 0.52 0.55 10 58 None
BB Options Chain 10.32 Call 10.00 7/17 Yes 1.70 1.80 1.76 -0.06 -3.30% 10,562 20,163 1.24 0.58 10 36 None
TSLA Options Chain 423.74 Call 460.00 6/05 No 0.23 0.24 0.25 -0.30 -54.55% 10,508 12,292 0.61 0.05 10 58 None
AAPL Options Chain 315.20 Call 310.00 6/05 No 2.11 2.15 2.14 -4.41 -67.33% 10,494 16,895 0.27 0.54 10 65 None
TSLA Options Chain 423.74 Put 415.00 6/05 No 4.15 4.20 4.10 +0.35 +9.34% 10,464 3,091 0.53 -0.28 10 58 None
NCLH Options Chain 18.11 Call 21.00 9/18 No 1.31 1.36 1.36 +0.02 +1.50% 10,408 1,228 0.56 0.40 7 45 None
BB Options Chain 10.32 Call 11.00 6/05 No 0.17 0.19 0.18 -0.10 -35.72% 10,395 6,323 1.69 0.23 10 36 None
NOK Options Chain 16.30 Call 20.00 6/18 No 0.42 0.45 0.44 -0.01 -2.23% 10,335 45,091 1.02 0.26 12 45 None
INTC Options Chain 107.93 Call 113.00 6/05 No 2.88 2.97 3.00 +0.95 +46.35% 10,322 1,837 1.03 0.50 5 55 None
GOOG Options Chain 358.39 Call 375.00 6/18 No 3.45 3.65 3.50 -0.60 -14.64% 10,307 20,587 0.33 0.26 12 70 None
META Options Chain 597.63 Call 620.00 6/05 No 5.85 6.10 6.00 +3.46 +136.22% 10,294 4,264 0.43 0.38 11 66 None
CRWV Options Chain 119.27 Call 125.00 6/05 No 0.46 0.49 0.47 -1.88 -80.00% 10,268 5,317 1.11 0.11 3 22 None
NOK Options Chain 16.30 Put 17.00 6/18 No 1.20 1.24 1.25 -0.08 -6.02% 10,236 711 0.91 -0.44 12 45 None
AMC Options Chain 2.07 Call 2.50 6/18 No 0.06 0.07 0.06 -0.05 -45.46% 10,232 64,553 1.55 0.18 8 25 None
ORCL Options Chain 244.58 Call 250.00 6/05 No 0.48 0.50 0.50 -3.94 -88.74% 10,191 10,377 0.81 0.11 7 61 None
TSLA Options Chain 423.74 Call 450.00 6/18 No 6.60 6.65 6.72 -0.88 -11.58% 10,182 29,529 0.48 0.30 10 58 None
MSTR Options Chain 136.08 Call 160.00 6/05 No 0.07 0.10 0.09 -0.19 -67.86% 10,166 17,454 1.24 0.02 4 55 None
AMZN Options Chain 256.52 Call 250.00 6/05 No 2.15 2.16 2.15 -5.55 -72.08% 10,107 1,115 0.38 0.43 9 60 None
NOK Options Chain 16.30 Put 17.00 6/05 No 0.51 0.56 0.54 -0.17 -23.95% 10,059 4,696 1.05 -0.44 12 45 None
AAPL Options Chain 315.20 Call 315.00 6/12 No 3.10 3.25 3.21 -2.64 -45.13% 10,042 10,468 0.28 0.39 10 65 None
AAPL Options Chain 315.20 Call 300.00 6/18 No 12.40 12.75 12.60 -5.10 -28.82% 10,042 39,700 0.27 0.75 10 65 None
IREN Options Chain 66.60 Call 80.00 6/05 No 0.13 0.15 0.13 -0.15 -53.58% 10,019 13,479 1.47 0.06 8 43 None
NCLH Options Chain 18.11 Call 26.00 9/18 No 0.07 0.58 0.49 +0.06 +13.96% 10,001 390 0.54 0.16 7 45 None
SMCI Options Chain 50.17 Call 50.00 6/05 No 0.30 0.34 0.30 -1.64 -84.54% 9,993 9,101 1.08 0.20 13 54 None
HOOD Options Chain 88.16 Call 90.00 6/05 No 0.30 0.32 0.31 -1.51 -82.97% 9,952 12,404 0.83 0.11 10 53 None
NFLX Options Chain 83.33 Put 82.00 6/05 No 1.29 1.34 1.32 +0.81 +158.83% 9,905 7,050 0.37 -0.59 9 62 None
RGTI Options Chain 26.88 Call 27.00 6/05 No 0.40 0.45 0.44 -1.09 -71.25% 9,721 6,682 1.82 0.30 3 19 None
NIO Options Chain 6.01 Call 5.00 8/21 No 1.09 1.12 1.11 -0.23 -17.17% 9,719 28,948 0.64 0.75 9 31 None
BSX Options Chain 47.68 Call 50.00 6/26 No 0.85 0.90 0.90 -0.35 -28.00% 9,681 225 0.37 0.31 13 62 None
MSFT Options Chain 441.31 Call 480.00 6/18 No 0.84 0.86 0.79 -1.58 -66.67% 9,622 36,949 0.37 0.07 15 71 None
NFLX Options Chain 83.33 Call 82.00 6/05 No 0.63 0.65 0.63 -1.28 -67.02% 9,610 604 0.38 0.41 9 62 None
POET Options Chain 13.80 Call 15.00 6/05 No 0.45 0.60 0.53 +0.13 +32.50% 9,604 6,026 1.87 0.38 6 32 None
MSTR Options Chain 136.08 Call 167.50 6/05 No 0.02 0.07 0.05 -0.09 -64.29% 9,579 10,981 1.39 0.00 4 55 None
NVDA Options Chain 222.82 Put 217.50 6/05 No 4.00 4.10 4.06 +2.48 +156.97% 9,573 9,168 0.45 -0.53 13 58 None
NFLX Options Chain 83.33 Call 90.00 7/17 No 1.93 1.95 1.94 -0.73 -27.35% 9,544 41,629 0.43 0.28 9 62 None
OPEN Options Chain 5.41 Call 5.00 6/05 No 0.12 0.13 0.13 -0.35 -72.92% 9,429 16,858 1.17 0.43 5 33 None
OPEN Options Chain 5.41 Call 5.50 6/05 No 0.04 0.05 0.04 -0.15 -78.95% 9,348 22,437 1.44 0.15 5 33 None
ASTS Options Chain 118.17 Call 130.00 6/05 No 0.30 0.36 0.34 -1.86 -84.55% 9,296 12,943 1.52 0.06 4 40 None
BAC Options Chain 52.48 Put 50.00 6/18 No 0.48 0.50 0.49 +0.07 +16.67% 9,281 35,204 0.30 -0.23 10 65 None
JNJ Options Chain 222.89 Call 235.00 6/05 No 0.13 0.15 0.14 +0.06 +75.00% 9,227 948 0.38 0.05 9 66 None
NVDA Options Chain 222.82 Put 210.00 6/12 No 3.15 3.25 3.20 +1.41 +78.78% 9,204 8,842 0.42 -0.30 13 58 None
INTC Options Chain 107.93 Call 122.00 6/05 No 0.72 0.74 0.75 +0.09 +13.64% 9,193 2,423 1.11 0.19 5 55 None
NU Options Chain 11.93 Call 12.00 7/17 No 0.44 0.45 0.44 -0.31 -41.34% 9,167 44,496 0.47 0.39 14 54 None
KHC Options Chain 23.33 Call 23.50 6/05 No 0.10 0.12 0.10 -0.07 -41.18% 9,139 488 0.49 0.25 8 58 None
MSTR Options Chain 136.08 Call 157.50 6/05 No 0.09 0.11 0.11 -0.26 -70.27% 9,122 34,303 1.22 0.02 4 55 None
AMZN Options Chain 256.52 Put 252.50 6/05 No 5.40 5.50 5.75 +4.14 +257.15% 9,069 5,048 0.38 -0.70 9 60 None
RGTI Options Chain 26.88 Call 30.00 6/12 No 0.63 0.67 0.65 -0.75 -53.58% 9,002 2,469 1.53 0.25 3 19 None
F Options Chain 16.15 Call 17.00 6/05 No 0.03 0.04 0.03 -0.06 -66.67% 8,972 10,237 0.73 0.09 9 47 None
GOOGL Options Chain 361.85 Call 375.00 6/05 No 0.57 0.60 0.60 -0.50 -45.46% 8,960 6,334 0.40 0.12 10 64 None
SOUN Options Chain 8.82 Call 11.00 6/18 No 0.06 0.07 0.06 -0.10 -62.50% 8,863 7,204 1.01 0.09 3 16 None
MRVL Options Chain 290.79 Put 300.00 6/05 No 10.70 11.00 10.90 -9.75 -47.22% 8,845 344 1.55 -0.42 11 59 None
IREN Options Chain 66.60 Call 85.00 6/05 No 0.00 0.15 0.10 -0.01 -9.10% 8,820 9,338 1.66 0.02 8 43 None
AAPL Options Chain 315.20 Call 320.00 6/08 No 1.03 1.05 1.05 -1.61 -60.53% 8,801 6,899 0.30 0.21 10 65 None
COHR Options Chain 426.89 Put 375.00 6/05 No 2.15 2.90 2.69 -1.66 -38.17% 8,795 376 1.23 -0.13 3 22 None
CSCO Options Chain 128.00 Call 140.00 7/17 No 3.10 3.20 3.15 -0.09 -2.78% 8,790 5,919 0.40 0.30 9 62 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
ONDS Options Chain 13.36 Call 13.00 6/05 No 0.10 0.11 0.11 -0.81 -88.05% 8,687 10,813 1.31 0.22 9 39 None
COHR Options Chain 426.89 Put 377.50 6/05 No 2.50 3.20 2.69 -1.82 -40.36% 8,683 39 1.22 -0.14 3 22 None
META Options Chain 597.63 Call 700.00 6/18 No 1.77 1.83 1.82 +0.46 +33.83% 8,637 31,299 0.44 0.06 11 66 None
AMD Options Chain 521.54 Call 600.00 6/05 No 0.93 1.00 1.00 +0.17 +20.49% 8,601 5,812 0.95 0.06 11 59 None
INTC Options Chain 107.93 Call 120.00 6/18 No 4.70 4.90 4.78 +1.03 +27.47% 8,595 18,233 0.86 0.40 5 55 None
PLTR Options Chain 152.17 Put 145.00 6/05 No 3.95 4.05 3.95 +3.06 +343.82% 8,557 4,648 0.61 -0.54 11 51 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
AAPL Options Chain 315.20 Call 325.00 6/05 No 0.08 0.09 0.08 -0.38 -82.61% 8,475 11,164 0.32 0.02 10 65 None
NOK Options Chain 16.30 Put 15.50 6/05 No 0.08 0.09 0.08 -0.06 -42.86% 8,466 13,496 1.08 -0.12 12 45 None
MSFT Options Chain 441.31 Call 450.00 6/05 No 0.35 0.38 0.36 -3.13 -89.69% 8,436 7,466 0.45 0.08 15 71 None
AAPL Options Chain 315.20 Put 300.00 6/05 No 0.30 0.31 0.31 +0.15 +93.75% 8,416 9,791 0.31 -0.08 10 65 None
GOOG Options Chain 358.39 Call 365.00 6/05 No 1.29 1.38 1.30 -1.00 -43.48% 8,410 1,911 0.39 0.26 12 70 None
NVDA Options Chain 222.82 Call 235.00 6/12 No 0.88 0.89 0.88 -1.39 -61.24% 8,373 22,085 0.45 0.14 13 58 None
ASTS Options Chain 118.17 Call 120.00 6/05 No 1.00 1.14 1.10 -3.85 -77.78% 8,366 6,223 1.42 0.16 4 40 None
META Options Chain 597.63 Call 615.00 6/05 No 7.85 8.30 8.02 +4.68 +140.12% 8,363 4,363 0.42 0.48 11 66 None
ONDS Options Chain 13.36 Call 14.00 6/05 No 0.03 0.04 0.03 -0.40 -93.03% 8,334 9,748 1.46 0.11 9 39 None
DRTS Options Chain 8.93 Call 12.50 6/18 No 0.50 0.55 0.52 +0.35 +205.89% 8,314 1,148 1.56 0.31 9 20 None
BBAI Options Chain 5.11 Call 5.00 6/05 No 0.08 0.10 0.10 -0.14 -58.34% 8,282 19,354 1.00 0.33 7 29 None
NFLX Options Chain 83.33 Call 83.00 6/05 No 0.35 0.36 0.36 -0.92 -71.88% 8,248 1,025 0.39 0.27 9 62 None
ONDS Options Chain 13.36 Call 15.00 7/17 No 0.76 0.77 0.76 -0.82 -51.90% 8,222 26,197 1.07 0.33 9 39 None
AMZN Options Chain 256.52 Call 257.50 6/05 No 0.49 0.50 0.50 -2.46 -83.11% 8,221 2,179 0.40 0.13 9 60 None
META Options Chain 597.63 Call 630.00 6/05 No 2.94 3.10 3.00 +1.55 +106.90% 8,208 4,799 0.44 0.23 11 66 None
AAPL Options Chain 315.20 Put 312.50 6/05 No 4.50 4.60 4.40 +2.68 +155.82% 8,111 2,504 0.27 -0.62 10 65 None
NVDA Options Chain 222.82 Call 240.00 6/18 No 1.16 1.18 1.18 -1.31 -52.61% 8,110 69,484 0.44 0.14 13 58 None
MU Options Chain 1,064.10 Call 1,050.00 6/05 No 41.20 42.10 41.50 -5.50 -11.71% 8,080 3,158 1.07 0.55 12 66 None
MRVL Options Chain 290.79 Call 400.00 6/05 No 0.93 0.98 0.94 % 8,077 0 2.02 0.04 11 59 None
NVDA Options Chain 222.82 Call 250.00 6/18 No 0.57 0.59 0.58 -0.65 -52.85% 8,056 68,925 0.47 0.07 13 58 None
PLTR Options Chain 152.17 Call 200.00 7/17 No 1.02 1.03 1.02 -0.89 -46.60% 8,036 19,123 0.63 0.09 11 51 None
TSLA Options Chain 423.74 Call 440.00 6/08 No 2.55 2.62 2.58 -1.07 -29.32% 8,027 1,905 0.44 0.25 10 58 None
SERV Options Chain 9.07 Call 11.00 7/17 No 0.41 0.48 0.46 -0.24 -34.29% 8,016 6,382 1.09 0.29 3 16 None
AAPL Options Chain 315.20 Call 320.00 6/12 No 1.83 1.91 1.85 -1.99 -51.83% 7,946 13,740 0.28 0.26 10 65 None
GME Options Chain 20.92 Put 22.00 6/05 No 0.18 0.22 0.20 -0.92 -82.15% 7,946 1,618 0.51 -0.41 12 46 None
MRVL Options Chain 290.79 Call 300.00 6/05 No 17.95 18.50 17.50 +5.93 +51.26% 7,885 6,302 1.58 0.58 11 59 None
F Options Chain 16.15 Put 16.00 6/05 No 0.43 0.44 0.44 +0.18 +69.24% 7,866 5,662 0.57 -0.64 9 47 None
SPCE Options Chain 4.59 Call 6.00 6/18 No 0.48 0.52 0.50 -0.19 -27.54% 7,849 37,069 2.80 0.43 5 30 None
PLTR Options Chain 152.17 Call 157.50 6/05 No 0.14 0.15 0.14 -1.43 -91.09% 7,840 11,761 0.72 0.04 11 51 None
NVDA Options Chain 222.82 Call 250.00 6/12 No 0.24 0.25 0.25 -0.37 -59.68% 7,781 20,495 0.51 0.04 13 58 None
NOK Options Chain 16.30 Put 16.50 6/18 No 0.93 0.97 1.00 -0.09 -8.26% 7,769 8,199 0.90 -0.38 12 45 None
PLTR Options Chain 152.17 Put 142.00 6/05 No 2.28 2.32 2.30 +1.83 +389.37% 7,758 4,120 0.61 -0.37 11 51 None
ASTS Options Chain 118.17 Call 120.00 6/12 No 4.50 4.85 4.70 -4.90 -51.05% 7,722 12,632 1.32 0.34 4 40 None
NVDA Options Chain 222.82 Call 245.00 6/05 No 0.02 0.03 0.02 -0.14 -87.50% 7,705 16,513 0.66 0.01 13 58 None
INTC Options Chain 107.93 Call 116.00 6/05 No 1.85 1.89 2.00 +0.64 +47.06% 7,688 1,384 1.05 0.38 5 55 None
MSFT Options Chain 441.31 Call 500.00 6/12 No 0.14 0.15 0.15 -0.40 -72.73% 7,687 27,742 0.45 0.02 15 71 None
NVDA Options Chain 222.82 Call 217.50 6/12 No 4.75 4.85 4.71 -4.51 -48.92% 7,674 1,833 0.41 0.50 13 58 None
MRVL Options Chain 290.79 Call 310.00 6/05 No 13.25 13.50 11.80 +3.49 +42.00% 7,616 3,029 1.63 0.48 11 59 None
INTC Options Chain 107.93 Put 110.00 6/05 No 2.47 2.51 2.34 -2.71 -53.67% 7,569 12,154 1.04 -0.37 5 55 None
TSLA Options Chain 423.74 Put 400.00 6/05 No 1.00 1.02 1.00 +0.05 +5.27% 7,563 7,004 0.57 -0.09 10 58 None
AAPL Options Chain 315.20 Call 322.50 6/05 No 0.12 0.14 0.13 -0.64 -83.12% 7,544 13,466 0.30 0.04 10 65 None
ASTS Options Chain 118.17 Call 115.00 6/12 No 6.00 6.30 5.80 -6.15 -51.47% 7,531 11,958 1.30 0.41 4 40 None
AMZN Options Chain 256.52 Call 275.00 6/05 No 0.04 0.05 0.05 -0.13 -72.23% 7,485 18,699 0.58 0.00 9 60 None
NVTS Options Chain 25.79 Call 35.00 6/05 No 1.01 1.20 1.22 +1.11 +1,009.10% 7,471 814 2.12 0.34 6 37 None
PLTR Options Chain 152.17 Call 146.00 6/05 No 1.40 1.43 1.40 -5.99 -81.06% 7,469 1,505 0.61 0.40 11 51 None
OPEN Options Chain 5.41 Call 6.00 6/18 No 0.11 0.12 0.12 -0.16 -57.15% 7,467 28,960 1.10 0.22 5 33 None
NVDA Options Chain 222.82 Call 225.00 6/18 No 3.70 3.75 3.71 -3.13 -45.76% 7,463 33,218 0.42 0.35 13 58 None
AAPL Options Chain 315.20 Put 315.00 6/05 No 6.30 6.60 6.20 +3.49 +128.79% 7,458 2,241 0.28 -0.76 10 65 None
WFC Options Chain 79.44 Put 75.00 6/18 No 0.73 0.80 0.78 +0.20 +34.49% 7,443 17,024 0.33 -0.24 13 74 None
GOOG Options Chain 358.39 Call 370.00 6/05 No 0.65 0.70 0.68 -0.60 -46.88% 7,433 3,365 0.40 0.15 12 70 None
GME Options Chain 20.92 Call 24.00 6/05 No 0.08 0.09 0.08 +0.06 +300.00% 7,423 8,683 0.83 0.13 12 46 None
PLTR Options Chain 152.17 Call 145.00 6/05 No 1.72 1.75 1.78 -6.52 -78.56% 7,346 7,171 0.61 0.46 11 51 None
INTC Options Chain 107.93 Call 150.00 6/05 No 0.03 0.04 0.04 -0.03 -42.86% 7,319 13,855 1.61 0.01 5 55 None
AAPL Options Chain 315.20 Call 317.50 6/08 No 1.42 1.53 1.46 -2.11 -59.11% 7,277 408 0.29 0.27 10 65 None
T Options Chain 24.64 Put 23.00 7/17 No 0.57 0.60 0.60 +0.28 +87.50% 7,274 7,025 0.28 -0.38 8 58 None
GME Options Chain 20.92 Call 30.00 6/18 No 0.12 0.13 0.12 0.00 0.00% 7,271 61,258 0.94 0.02 12 46 None
MSFT Options Chain 441.31 Call 440.00 6/05 No 0.95 1.00 0.98 -6.50 -86.90% 7,256 5,790 0.40 0.18 15 71 None
BMNR Options Chain 17.97 Call 19.00 6/12 No 0.25 0.27 0.26 -0.26 -50.00% 7,221 4,778 0.80 0.22 10 33 None
FCX Options Chain 71.72 Call 80.00 7/17 No 2.62 2.68 2.68 -0.25 -8.54% 7,199 12,161 0.59 0.31 14 63 None
F Options Chain 16.15 Put 15.50 6/05 No 0.16 0.17 0.16 +0.06 +60.00% 7,187 5,516 0.54 -0.35 9 47 None
TSLA Options Chain 423.74 Put 455.00 6/05 No 34.50 34.95 34.81 -0.21 -0.60% 7,178 332 0.66 -0.93 10 58 None
SOFI Options Chain 17.74 Put 16.50 6/05 No 0.24 0.25 0.24 +0.16 +200.00% 7,151 12,373 0.64 -0.40 11 46 None
NVDA Options Chain 222.82 Call 220.00 6/08 No 1.95 1.99 1.95 -3.90 -66.67% 7,149 2,433 0.37 0.38 13 58 None
NIO Options Chain 6.01 Call 6.50 6/05 No 0.00 0.01 0.01 -0.02 -66.67% 7,135 25,140 0.95 0.02 9 31 None
RGTI Options Chain 26.88 Call 28.00 6/05 No 0.28 0.31 0.30 -0.85 -73.92% 7,127 4,850 1.88 0.23 3 19 None
NVDA Options Chain 222.82 Call 225.00 6/08 No 0.91 0.93 0.90 -2.60 -74.29% 7,098 6,050 0.39 0.22 13 58 None
CRWV Options Chain 119.27 Call 130.00 6/18 No 2.90 3.05 2.96 -2.49 -45.69% 7,077 57,474 0.94 0.25 3 22 None
CRWV Options Chain 119.27 Call 120.00 6/18 No 5.35 5.65 5.50 -3.50 -38.89% 7,071 55,297 0.93 0.40 3 22 None
TSLA Options Chain 423.74 Call 455.00 6/05 No 0.36 0.37 0.37 -0.45 -54.88% 7,051 8,242 0.60 0.07 10 58 None
LUNR Options Chain 39.39 Put 30.00 6/18 No 2.06 2.29 2.15 +1.20 +126.32% 7,022 2,858 1.40 -0.26 4 39 None
GME Options Chain 20.92 Call 22.50 6/05 No 0.28 0.31 0.29 +0.23 +383.34% 7,018 4,406 0.61 0.39 12 46 None
TMUS Options Chain 188.83 Call 220.00 8/21 No 2.20 2.65 2.45 -0.65 -20.97% 7,007 4,189 0.37 0.15 7 67 None
NVDA Options Chain 222.82 Call 230.00 6/26 No 3.90 3.95 3.90 -2.71 -41.00% 7,007 43,535 0.41 0.31 13 58 None
GOOGL Options Chain 361.85 Put 360.00 6/18 No 8.95 9.30 9.10 +0.38 +4.36% 7,004 5,901 0.33 -0.45 10 64 None
TE Options Chain 12.04 Call 15.00 6/18 No 0.50 0.60 0.56 -0.34 -37.78% 6,988 8,348 1.71 0.28 3 17 None
CRWV Options Chain 119.27 Call 120.00 6/05 No 1.07 1.09 1.08 -2.92 -73.00% 6,982 23,375 1.06 0.22 3 22 None
TMUS Options Chain 188.83 Call 195.00 8/21 No 7.50 8.10 7.80 -1.30 -14.29% 6,960 3,051 0.35 0.38 7 67 None
NVDA Options Chain 222.82 Call 210.00 6/05 No 6.50 6.60 6.55 -6.60 -50.19% 6,957 9,819 0.47 0.80 13 58 None
MU Options Chain 1,064.10 Call 1,200.00 6/05 No 3.60 3.90 3.75 -3.25 -46.43% 6,941 13,144 1.16 0.08 12 66 None
AMD Options Chain 521.54 Call 540.00 6/05 No 11.65 12.25 11.93 +3.33 +38.73% 6,935 3,170 0.88 0.45 11 59 None
ONDS Options Chain 13.36 Call 15.00 6/18 No 0.22 0.24 0.24 -0.54 -69.24% 6,922 56,725 1.14 0.19 9 39 None
CRWV Options Chain 119.27 Call 130.00 6/05 No 0.21 0.23 0.23 -1.08 -82.45% 6,916 7,026 1.16 0.05 3 22 None
ASTS Options Chain 118.17 Call 120.00 7/17 No 13.45 13.85 13.65 -5.75 -29.64% 6,883 35,391 1.21 0.48 4 40 None
NFLX Options Chain 83.33 Call 87.00 6/12 No 0.29 0.31 0.31 -0.36 -53.74% 6,867 1,626 0.37 0.14 9 62 None
CVS Options Chain 89.50 Call 95.00 7/17 No 3.05 3.35 3.15 +1.12 +55.18% 6,858 546 0.30 0.46 12 66 None
AMZN Options Chain 256.52 Put 245.00 6/05 No 1.47 1.49 1.50 +1.15 +328.58% 6,844 3,511 0.38 -0.30 9 60 None
QCOM Options Chain 240.84 Call 270.00 6/05 No 2.33 2.55 2.48 +0.83 +50.31% 6,841 3,311 1.21 0.24 14 68 None
OKLO Options Chain 73.47 Call 100.00 7/17 No 2.24 2.32 2.26 -2.78 -55.16% 6,833 11,562 1.11 0.19 3 21 None
GOOGL Options Chain 361.85 Call 380.00 6/05 No 0.32 0.33 0.32 -0.27 -45.77% 6,824 4,171 0.43 0.07 10 64 None
AMZN Options Chain 256.52 Call 275.00 6/18 No 0.70 0.72 0.70 -0.95 -57.58% 6,805 29,214 0.35 0.09 9 60 None
GME Options Chain 20.92 Call 25.00 6/18 No 0.26 0.28 0.27 +0.03 +12.50% 6,800 33,168 0.60 0.17 12 46 None
NVDA Options Chain 222.82 Call 230.00 6/08 No 0.42 0.44 0.42 -1.48 -77.90% 6,780 4,476 0.41 0.12 13 58 None
AAPL Options Chain 315.20 Call 312.50 6/08 No 2.79 2.90 2.92 -3.08 -51.34% 6,769 552 0.29 0.43 10 65 None
INTC Options Chain 107.93 Put 100.00 6/05 No 0.31 0.32 0.31 -0.76 -71.03% 6,757 14,780 1.12 -0.08 5 55 None
PANW Options Chain 297.18 Call 300.00 6/05 No 1.56 1.97 1.75 -16.75 -90.55% 6,754 3,264 0.90 0.24 9 58 None
BB Options Chain 10.32 Put 10.50 6/05 No 0.74 0.83 0.83 +0.20 +31.75% 6,749 5,770 1.61 -0.68 10 36 None
AMZN Options Chain 256.52 Call 252.50 6/05 No 1.33 1.35 1.33 -4.57 -77.46% 6,744 365 0.38 0.30 9 60 None
QBTS Options Chain 29.91 Call 32.00 6/05 No 0.24 0.27 0.25 -0.66 -72.53% 6,741 2,804 1.64 0.17 6 40 None
RDW Options Chain 20.58 Put 16.00 6/18 No 0.80 0.95 0.90 +0.19 +26.77% 6,729 2,455 1.38 -0.24 5 38 None
VIAV Options Chain 52.69 Call 65.00 7/17 No 3.60 3.80 3.70 +0.30 +8.83% 6,727 679 0.99 0.36 5 48 None
AMZN Options Chain 256.52 Call 270.00 6/18 No 1.08 1.14 1.11 -1.41 -55.96% 6,718 32,617 0.34 0.13 9 60 None
GOOG Options Chain 358.39 Put 360.00 6/18 No 10.70 11.00 10.76 +0.61 +6.01% 6,682 4,011 0.33 -0.52 12 70 None
SMCI Options Chain 50.17 Call 52.00 6/05 No 0.14 0.15 0.15 -1.08 -87.81% 6,676 21,700 1.13 0.11 13 54 None
WMT Options Chain 113.06 Call 116.00 6/05 No 1.79 1.85 1.83 +1.55 +553.58% 6,669 3,090 0.32 0.63 9 59 None
GME Options Chain 20.92 Call 22.00 6/05 No 0.50 0.55 0.54 +0.46 +575.00% 6,619 9,749 0.56 0.59 12 46 None
SOFI Options Chain 17.74 Call 20.00 6/05 No 0.01 0.02 0.02 -0.01 -33.34% 6,618 28,026 1.18 0.01 11 46 None
MSFT Options Chain 441.31 Call 470.00 6/18 No 1.30 1.35 1.32 -2.38 -64.33% 6,605 17,812 0.36 0.11 15 71 None
AVGO Options Chain 481.57 Call 600.00 6/05 Yes 1.60 1.69 1.64 -0.30 -15.47% 6,602 5,755 1.74 0.07 9 62 None
F Options Chain 16.15 Call 17.00 7/17 No 0.51 0.53 0.52 -0.18 -25.72% 6,586 44,256 0.45 0.35 9 47 None
MU Options Chain 1,064.10 Call 1,060.00 6/05 No 36.20 36.80 36.32 -5.98 -14.14% 6,565 873 1.07 0.51 12 66 None
NOK Options Chain 16.30 Call 16.00 6/05 No 1.00 1.15 1.04 -0.06 -5.46% 6,546 19,080 1.04 0.82 12 45 None
BB Options Chain 10.32 Call 11.00 6/18 No 0.72 0.78 0.76 -0.04 -5.00% 6,541 4,471 1.38 0.41 10 36 None
SMCI Options Chain 50.17 Call 48.00 6/05 No 0.63 0.66 0.64 -2.36 -78.67% 6,540 10,398 1.02 0.36 13 54 None
PFE Options Chain 25.55 Call 26.50 6/05 No 0.02 0.03 0.02 0.00 0.00% 6,528 22,698 0.36 0.04 7 64 None
NVTS Options Chain 25.79 Call 32.00 6/05 No 1.95 2.35 2.06 +1.84 +836.37% 6,527 1,000 2.07 0.55 6 37 None
CLOV Options Chain 3.73 Put 3.00 6/12 No 0.01 0.03 0.04 -0.02 -33.34% 6,525 56 0.97 -0.04 10 28 None
INTC Options Chain 107.93 Put 95.00 6/12 No 0.80 0.91 0.87 -0.78 -47.28% 6,473 1,529 0.90 -0.11 5 55 None
MSFT Options Chain 441.31 Call 450.00 6/18 No 3.45 3.60 3.51 -5.36 -60.43% 6,470 35,691 0.33 0.24 15 71 None
SG Options Chain 8.48 Put 7.00 7/17 No 0.55 0.60 0.55 +0.20 +57.15% 6,461 3,034 0.91 -0.29 8 27 None
T Options Chain 24.64 Put 24.00 6/05 No 0.30 0.37 0.35 +0.31 +775.00% 6,443 6,447 0.29 -0.74 8 58 None
SOFI Options Chain 17.74 Put 17.00 6/05 No 0.51 0.54 0.54 +0.39 +260.00% 6,438 14,765 0.69 -0.64 11 46 None
BX Options Chain 115.84 Put 105.00 6/18 No 2.55 2.75 2.66 +1.45 +119.84% 6,434 3,049 0.53 -0.32 9 64 None
PPL Options Chain 34.83 Call 36.00 6/18 No 0.40 0.60 0.50 +0.33 +194.12% 6,427 222 0.23 0.41 10 67 None
PLTR Options Chain 152.17 Call 152.50 6/05 No 0.36 0.37 0.36 -2.89 -88.93% 6,422 4,555 0.65 0.13 11 51 None
CORZ Options Chain 29.05 Call 31.00 6/05 No 0.19 0.25 0.22 -0.10 -31.25% 6,409 6,426 0.95 0.20 5 28 None
AMD Options Chain 521.54 Call 530.00 6/05 No 16.55 17.35 17.13 +5.03 +41.57% 6,408 4,365 0.87 0.56 11 59 None
ORCL Options Chain 244.58 Call 240.00 6/05 No 1.37 1.44 1.40 -7.60 -84.45% 6,404 2,852 0.74 0.25 7 61 None
NFLX Options Chain 83.33 Put 80.00 6/05 No 0.41 0.42 0.41 +0.26 +173.34% 6,398 4,594 0.38 -0.26 9 62 None
BMNR Options Chain 17.97 Call 18.00 6/05 No 0.13 0.14 0.13 -0.37 -74.00% 6,395 4,051 0.86 0.25 10 33 None
IBM Options Chain 329.23 Call 310.00 6/12 No 9.90 10.30 10.60 -16.35 -60.67% 6,388 531 0.63 0.44 10 63 None
INTC Options Chain 107.93 Call 130.00 6/18 No 2.61 2.70 2.65 +0.48 +22.12% 6,366 19,892 0.90 0.26 5 55 None
BYND Options Chain 0.76 Call 1.50 7/17 No 0.04 0.05 0.05 -0.01 -16.67% 6,309 9,939 2.03 0.17 8 18 None
ONDS Options Chain 13.36 Call 12.50 6/05 No 0.18 0.20 0.17 -1.08 -86.40% 6,309 6,353 1.25 0.32 9 39 None
MSTR Options Chain 136.08 Call 140.00 6/05 No 1.01 1.07 1.03 -2.07 -66.78% 6,288 4,336 1.01 0.20 4 55 None
NU Options Chain 11.93 Call 12.00 6/05 No 0.02 0.03 0.03 -0.09 -75.00% 6,267 4,298 0.69 0.09 14 54 None
HOOD Options Chain 88.16 Call 85.00 6/05 No 1.24 1.30 1.25 -3.15 -71.60% 6,264 4,293 0.77 0.38 10 53 None
PLTR Options Chain 152.17 Put 135.00 6/12 No 1.82 1.88 1.85 +1.13 +156.95% 6,264 1,004 0.55 -0.22 11 51 None
MARA Options Chain 14.28 Call 15.00 6/05 No 0.10 0.11 0.08 -0.15 -65.22% 6,223 20,316 0.99 0.24 3 41 None
INTC Options Chain 107.93 Call 110.00 6/05 No 4.30 4.40 4.32 +1.27 +41.64% 6,221 10,493 1.01 0.63 5 55 None
ORCL Options Chain 244.58 Put 220.00 6/05 No 1.75 1.77 1.77 +1.37 +342.50% 6,181 7,663 0.73 -0.20 7 61 None
INTC Options Chain 107.93 Call 114.00 6/05 No 2.50 2.56 2.59 +0.84 +48.00% 6,177 1,620 1.04 0.46 5 55 None
ORCL Options Chain 244.58 Put 230.00 6/05 No 5.35 5.70 5.50 +4.03 +274.15% 6,170 12,057 0.73 -0.46 7 61 None
DGXX Options Chain 7.86 Call 10.00 6/18 No 0.30 0.35 0.33 +0.01 +3.13% 6,167 12,824 1.44 0.26 3 16 None
ONDS Options Chain 13.36 Put 11.50 6/05 No 0.30 0.32 0.30 +0.26 +650.00% 6,165 5,699 1.23 -0.36 9 39 None
AMZN Options Chain 256.52 Call 270.00 6/05 No 0.07 0.08 0.08 -0.29 -78.38% 6,157 10,418 0.52 0.01 9 60 None
ST Options Chain 53.13 Call 57.50 6/18 No 0.95 1.00 1.00 0.00 0.00% 6,156 94 0.57 0.29 10 56 None
NOK Options Chain 16.30 Call 18.00 6/18 No 0.83 0.86 0.84 -0.03 -3.45% 6,134 38,417 0.96 0.44 12 45 None
INTC Options Chain 107.93 Put 115.00 6/05 No 5.20 5.40 5.10 -3.45 -40.36% 6,123 4,097 1.08 -0.58 5 55 None
GOOGL Options Chain 361.85 Call 365.00 6/05 No 2.26 2.39 2.30 -1.20 -34.29% 6,110 997 0.39 0.38 10 64 None
NOK Options Chain 16.30 Call 18.00 6/12 No 0.58 0.60 0.60 -0.05 -7.70% 6,106 5,263 0.98 0.41 12 45 None
IBRX Options Chain 7.23 Call 4.00 8/21 No 3.00 4.00 3.20 -0.12 -3.62% 6,100 29,948 2.14 0.94 5 34 None
GME Options Chain 20.92 Call 23.50 6/05 No 0.11 0.13 0.12 +0.09 +300.00% 6,096 3,442 0.75 0.18 12 46 None
INTC Options Chain 107.93 Call 118.00 6/05 No 1.37 1.41 1.43 +0.36 +33.65% 6,079 2,908 1.07 0.30 5 55 None
BMNR Options Chain 17.97 Call 18.00 6/12 No 0.47 0.50 0.49 -0.40 -44.95% 6,058 2,047 0.78 0.37 10 33 None
BMNR Options Chain 17.97 Put 16.00 6/05 No 0.11 0.13 0.12 +0.05 +71.43% 6,057 18,070 0.98 -0.18 10 33 None
SMCI Options Chain 50.17 Call 60.00 6/18 No 0.38 0.43 0.40 -0.70 -63.64% 6,056 17,814 0.94 0.11 13 54 None
RIVN Options Chain 17.29 Call 18.00 6/18 No 1.04 1.09 1.07 +0.35 +48.62% 6,049 31,428 0.74 0.50 6 34 None
POET Options Chain 13.80 Call 14.00 7/10 No 2.59 2.93 2.80 +0.47 +20.18% 6,043 113 1.38 0.61 6 32 None
NFLX Options Chain 83.33 Call 90.00 6/12 No 0.15 0.16 0.16 -0.14 -46.67% 6,040 10,624 0.42 0.06 9 62 None
AMZN Options Chain 256.52 Put 247.50 6/05 No 2.42 2.45 2.43 +1.85 +318.97% 6,035 2,579 0.38 -0.42 9 60 None
WULF Options Chain 26.49 Put 25.00 6/05 No 0.43 0.47 0.44 +0.01 +2.33% 6,029 6,649 1.10 -0.30 2 39 None
F Options Chain 16.15 Call 19.00 7/17 No 0.18 0.21 0.19 -0.10 -34.49% 6,020 17,422 0.49 0.16 9 47 None
NFLX Options Chain 83.33 Put 81.00 6/05 No 0.76 0.78 0.76 +0.48 +171.43% 5,980 2,190 0.37 -0.42 9 62 None
MU Options Chain 1,064.10 Put 1,000.00 6/05 No 11.75 12.35 12.00 -2.60 -17.81% 5,959 6,721 1.10 -0.24 12 66 None
NVDA Options Chain 222.82 Put 200.00 6/18 No 1.96 1.99 1.98 +0.72 +57.15% 5,959 60,725 0.43 -0.16 13 58 None
BBAI Options Chain 5.11 Call 5.50 6/05 No 0.02 0.03 0.03 -0.04 -57.15% 5,931 16,234 1.37 0.06 7 29 None
MRVL Options Chain 290.79 Call 320.00 6/12 No 19.40 20.60 19.10 +6.22 +48.30% 5,931 2,716 1.31 0.45 11 59 None
MSTR Options Chain 136.08 Put 100.00 6/18 No 1.47 1.51 1.49 +0.50 +50.51% 5,913 24,502 1.07 -0.08 4 55 None
MARA Options Chain 14.28 Call 16.00 6/05 No 0.03 0.04 0.04 -0.02 -33.34% 5,910 10,027 1.05 0.08 3 41 None
NFLX Options Chain 83.33 Put 70.00 6/18 No 0.07 0.08 0.07 +0.03 +75.00% 5,884 11,021 0.39 -0.02 9 62 None
SMR Options Chain 13.95 Call 20.00 7/17 No 0.47 0.48 0.48 -0.52 -52.00% 5,876 15,769 1.25 0.18 3 17 None
COIN Options Chain 173.99 Call 192.50 6/05 No 0.10 0.13 0.12 -0.54 -81.82% 5,872 5,795 1.00 0.03 9 56 None
MRVL Options Chain 290.79 Put 290.00 6/05 No 6.80 7.25 7.50 -7.13 -48.74% 5,866 235 1.55 -0.31 11 59 None
NIO Options Chain 6.01 Call 6.00 6/05 No 0.04 0.05 0.04 -0.13 -76.48% 5,857 20,421 0.70 0.25 9 31 None
CMCSA Options Chain 24.85 Put 22.50 7/17 No 0.69 0.75 0.73 +0.32 +78.05% 5,813 2,945 0.37 -0.34 15 61 None
AMD Options Chain 521.54 Call 535.00 6/05 No 14.30 14.65 14.50 +4.25 +41.47% 5,807 3,306 0.87 0.51 11 59 None
HOOD Options Chain 88.16 Put 65.00 8/21 No 3.00 3.15 3.08 +0.55 +21.74% 5,795 10,173 0.72 -0.17 10 53 None
RIVN Options Chain 17.29 Call 19.00 6/05 No 0.14 0.15 0.15 +0.06 +66.67% 5,770 4,390 0.96 0.20 6 34 None
WMT Options Chain 113.06 Call 120.00 7/17 No 3.25 3.30 3.32 +1.51 +83.43% 5,759 7,036 0.26 0.42 9 59 None
NU Options Chain 11.93 Call 14.00 6/26 No 0.05 0.06 0.06 -0.03 -33.34% 5,758 19,749 0.60 0.06 14 54 None
INTC Options Chain 107.93 Call 117.00 6/05 No 1.60 1.62 1.66 +0.50 +43.11% 5,758 2,058 1.07 0.34 5 55 None
AVGO Options Chain 481.57 Put 450.00 6/05 Yes 6.70 6.95 6.85 -0.91 -11.73% 5,757 2,437 1.39 -0.21 9 62 None
GOOG Options Chain 358.39 Call 400.00 7/17 No 3.90 4.05 3.99 -0.11 -2.69% 5,745 9,177 0.33 0.19 12 70 None
NOK Options Chain 16.30 Call 18.00 7/17 No 1.70 1.74 1.70 +0.02 +1.19% 5,743 18,782 0.92 0.51 12 45 None
NVDA Options Chain 222.82 Put 205.00 6/05 No 0.39 0.40 0.39 +0.13 +50.00% 5,717 21,055 0.53 -0.09 13 58 None
HOOD Options Chain 88.16 Put 80.00 6/05 No 0.73 0.77 0.75 +0.45 +150.00% 5,710 6,275 0.78 -0.24 10 53 None
NFLX Options Chain 83.33 Call 85.00 6/05 No 0.11 0.12 0.11 -0.38 -77.56% 5,707 4,354 0.44 0.11 9 62 None
PLTR Options Chain 152.17 Call 147.00 6/05 No 1.13 1.16 1.16 -5.21 -81.79% 5,689 2,518 0.61 0.35 11 51 None
NVDA Options Chain 222.82 Put 207.50 6/05 No 0.61 0.63 0.65 +0.33 +103.13% 5,671 6,853 0.49 -0.14 13 58 None
TSLA Options Chain 423.74 Call 425.00 6/08 No 6.50 6.65 6.70 -1.98 -22.82% 5,616 1,414 0.42 0.50 10 58 None
SMCI Options Chain 50.17 Put 44.00 6/05 No 0.59 0.66 0.64 +0.45 +236.85% 5,614 1,137 1.03 -0.22 13 54 None
GRAB Options Chain 3.60 Call 4.00 6/18 No 0.01 0.03 0.02 -0.01 -33.34% 5,612 17,017 0.54 0.08 15 40 None
AMZN Options Chain 256.52 Call 262.50 6/05 No 0.19 0.20 0.20 -1.13 -84.97% 5,603 3,558 0.44 0.05 9 60 None
AVGO Options Chain 481.57 Call 550.00 6/05 Yes 4.90 5.00 4.90 0.00 0.00% 5,602 5,635 1.59 0.17 9 62 None
NFLX Options Chain 83.33 Call 100.00 6/18 No 0.10 0.11 0.11 -0.06 -35.30% 5,595 56,739 0.54 0.02 9 62 None
SMCI Options Chain 50.17 Call 45.00 6/05 No 1.79 1.90 1.85 -3.60 -66.06% 5,580 9,213 1.02 0.68 13 54 None
PLTR Options Chain 152.17 Call 155.00 6/12 No 1.33 1.38 1.35 -3.08 -69.53% 5,579 2,649 0.56 0.21 11 51 None
AMZN Options Chain 256.52 Call 265.00 6/05 No 0.13 0.14 0.10 -0.75 -88.24% 5,578 10,839 0.47 0.03 9 60 None
SOFI Options Chain 17.74 Call 19.00 6/05 No 0.02 0.03 0.02 -0.08 -80.00% 5,566 20,519 0.99 0.03 11 46 None
AAPL Options Chain 315.20 Put 307.50 6/05 No 1.77 1.81 1.80 +1.19 +195.09% 5,556 2,500 0.27 -0.32 10 65 None
TSM Options Chain 446.69 Put 400.00 6/05 No 0.34 0.39 0.37 -0.07 -15.91% 5,551 7,585 0.69 -0.01 20 62
Dividend Stock List
MRVL Options Chain 290.79 Call 350.00 6/05 No 3.65 4.00 3.80 % 5,551 0 1.78 0.18 11 59 None
KEEL Options Chain 6.14 Call 10.00 8/21 No 0.51 0.56 0.55 -0.01 -1.79% 5,530 6,363 1.29 0.33 3 34 None
AMPX Options Chain 22.91 Call 20.00 6/12 No 2.55 2.95 2.80 -1.56 -35.78% 5,515 686 1.15 0.75 3 19 None
AAPL Options Chain 315.20 Call 310.00 6/08 No 3.75 4.00 3.90 -3.05 -43.89% 5,514 4,445 0.29 0.53 10 65 None
NVDA Options Chain 222.82 Call 217.50 6/08 No 2.81 2.85 2.83 -3.72 -56.80% 5,514 1,764 0.37 0.48 13 58 None
CDNS Options Chain 416.39 Call 400.00 8/21 Yes 42.30 43.60 42.80 -9.80 -18.64% 5,512 11,871 0.52 0.58 8 65 None
COIN Options Chain 173.99 Put 165.00 6/05 No 3.50 3.80 3.66 +2.11 +136.13% 5,506 2,895 0.79 -0.48 9 56 None
F Options Chain 16.15 Call 22.00 7/17 No 0.07 0.08 0.07 -0.03 -30.00% 5,495 5,681 0.59 0.05 9 47 None
INTC Options Chain 107.93 Call 120.00 7/17 No 9.50 9.65 9.62 +1.42 +17.32% 5,494 14,807 0.81 0.48 5 55 None
MSTR Options Chain 136.08 Put 110.00 6/12 No 1.60 1.81 1.65 +0.64 +63.37% 5,489 4,957 1.03 -0.14 4 55 None
HOOD Options Chain 88.16 Call 90.00 6/18 No 2.22 2.31 2.22 -2.31 -51.00% 5,489 15,829 0.69 0.32 10 53 None
TENB Options Chain 30.90 Call 35.00 7/17 No 1.30 1.40 1.37 0.00 0.00% 5,480 24 0.70 0.33 5 41 None
AMZN Options Chain 256.52 Call 265.00 6/12 No 0.91 0.98 0.93 -1.66 -64.10% 5,476 1,844 0.35 0.14 9 60 None
SMR Options Chain 13.95 Call 14.00 6/05 No 0.10 0.12 0.11 -0.62 -84.94% 5,469 6,272 1.58 0.19 3 17 None
CSCO Options Chain 128.00 Call 130.00 6/05 No 1.25 1.38 1.33 -0.44 -24.86% 5,457 5,904 0.48 0.38 9 62 None
RGTI Options Chain 26.88 Call 34.00 6/26 No 0.75 0.87 0.84 -0.74 -46.84% 5,439 7,959 1.39 0.24 3 19 None
MSFT Options Chain 441.31 Call 450.00 6/12 No 1.99 2.14 2.06 -4.72 -69.62% 5,438 2,789 0.35 0.19 15 71 None
HOOD Options Chain 88.16 Call 100.00 6/05 No 0.03 0.05 0.05 -0.22 -81.49% 5,435 21,425 1.08 0.00 10 53 None
BABA Options Chain 130.82 Call 135.00 6/18 No 1.45 1.56 1.52 -1.31 -46.29% 5,435 16,091 0.43 0.25 14 26 None
NFLX Options Chain 83.33 Call 100.00 7/17 No 0.77 0.78 0.78 -0.32 -29.10% 5,427 59,345 0.48 0.13 9 62 None
HPE Options Chain 54.85 Call 55.00 6/05 No 1.83 1.95 1.91 -1.24 -39.37% 5,421 7,302 0.99 0.54 6 52 None
PLUG Options Chain 4.09 Call 4.00 6/05 No 0.06 0.07 0.06 -0.17 -73.92% 5,421 19,302 1.45 0.37 4 25 None
TE Options Chain 12.04 Call 15.00 7/17 No 1.35 1.45 1.45 -0.30 -17.15% 5,416 20,814 1.53 0.42 3 17 None
AMZN Options Chain 256.52 Call 255.00 6/18 No 4.10 4.20 4.15 -3.85 -48.13% 5,410 13,083 0.33 0.37 9 60 None
INTC Options Chain 107.93 Call 150.00 7/17 No 3.60 3.70 3.67 +0.52 +16.51% 5,410 21,307 0.87 0.22 5 55 None
PATH Options Chain 12.18 Call 12.50 6/05 No 0.04 0.05 0.06 -0.19 -76.00% 5,408 3,161 0.85 0.14 13 33 None
MRVL Options Chain 290.79 Call 425.00 6/05 No 0.42 0.46 0.44 % 5,406 0 2.08 0.02 11 59 None
VZ Options Chain 47.87 Put 47.00 7/17 No 1.95 2.04 2.00 +0.74 +58.73% 5,392 10,102 0.26 -0.56 9 64 None
MSFT Options Chain 441.31 Call 430.00 6/05 No 2.99 3.15 3.00 -11.06 -78.67% 5,389 4,483 0.39 0.41 15 71 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
PLTR Options Chain 152.17 Call 160.00 6/18 No 1.50 1.58 1.59 -2.61 -62.15% 5,383 17,649 0.56 0.22 11 51 None
SMCI Options Chain 50.17 Call 45.50 6/05 No 1.53 1.58 1.67 -3.43 -67.26% 5,372 10,389 1.00 0.63 13 54 None
ARM Options Chain 402.71 Call 480.00 7/17 No 28.55 31.50 29.63 -4.62 -13.49% 5,356 5,889 1.02 0.37 3 22 None
HD Options Chain 311.52 Call 325.00 6/05 No 0.20 0.30 0.22 -0.02 -8.34% 5,339 708 0.42 0.06 6 60 None
SNOW Options Chain 261.14 Call 255.00 6/12 No 6.50 6.95 6.75 -9.25 -57.82% 5,334 167 0.69 0.40 3 53 None
AAPL Options Chain 315.20 Call 315.00 6/18 No 4.20 4.35 4.29 -2.86 -40.00% 5,323 17,067 0.26 0.41 10 65 None
COIN Options Chain 173.99 Call 185.00 6/05 No 0.26 0.29 0.28 -1.24 -81.58% 5,323 4,573 0.91 0.06 9 56 None
RIVN Options Chain 17.29 Put 17.00 6/18 No 0.62 0.65 0.65 -0.18 -21.69% 5,319 11,656 0.72 -0.35 6 34 None
HOOD Options Chain 88.16 Call 100.00 6/18 No 0.74 0.76 0.76 -1.01 -57.07% 5,303 21,902 0.73 0.13 10 53 None
NVDA Options Chain 222.82 Call 215.00 6/12 No 5.90 6.00 5.93 -4.92 -45.35% 5,296 8,756 0.41 0.57 13 58 None
TSLA Options Chain 423.74 Put 417.50 6/05 No 5.15 5.25 5.17 +0.68 +15.15% 5,277 2,046 0.52 -0.34 10 58 None
BULL Options Chain 6.21 Call 6.00 6/05 No 0.10 0.11 0.10 -0.22 -68.75% 5,267 831 0.79 0.42 3 16 None
AMC Options Chain 2.07 Call 3.00 6/18 No 0.04 0.05 0.05 -0.03 -37.50% 5,266 42,592 1.87 0.07 8 25 None
UNH Options Chain 377.92 Call 390.00 6/05 No 1.98 2.09 2.04 +1.10 +117.03% 5,250 2,075 0.36 0.34 11 64 None
RIVN Options Chain 17.29 Call 24.00 6/18 No 0.09 0.13 0.12 +0.06 +100.00% 5,238 8,009 0.95 0.06 6 34 None
ONDS Options Chain 13.36 Call 12.00 6/05 No 0.32 0.35 0.33 -1.48 -81.77% 5,229 10,954 1.23 0.47 9 39 None
META Options Chain 597.63 Call 650.00 6/18 No 6.50 6.85 6.48 +2.18 +50.70% 5,223 16,645 0.38 0.24 11 66 None
ONDS Options Chain 13.36 Call 13.50 6/12 No 0.26 0.30 0.28 -0.77 -73.34% 5,215 3,599 1.12 0.26 9 39 None
AAPL Options Chain 315.20 Put 302.50 6/05 No 0.55 0.58 0.57 +0.34 +147.83% 5,212 4,309 0.29 -0.14 10 65 None
META Options Chain 597.63 Call 650.00 6/05 No 0.80 0.86 0.83 +0.22 +36.07% 5,207 10,152 0.50 0.06 11 66 None
TSLA Options Chain 423.74 Call 470.00 6/05 No 0.10 0.11 0.12 -0.15 -55.56% 5,201 14,844 0.65 0.02 10 58 None
VST Options Chain 157.25 Put 150.00 6/18 No 4.75 5.15 4.80 +1.20 +33.34% 5,201 9,403 0.53 -0.38 10 62 None
SHOP Options Chain 117.01 Put 85.00 7/17 No 0.68 0.87 0.76 +0.11 +16.93% 5,201 13,789 0.61 -0.07 9 57 None
KDK Options Chain 6.98 Call 8.00 7/17 No 0.25 0.40 0.30 -0.03 -9.10% 5,194 10,387 0.82 0.26 3 11 None
SOFI Options Chain 17.74 Call 20.00 7/17 No 0.45 0.46 0.45 -0.30 -40.00% 5,185 25,474 0.62 0.23 11 46 None
SMR Options Chain 13.95 Call 13.00 6/05 No 0.25 0.27 0.26 -1.02 -79.69% 5,184 4,481 1.46 0.35 3 17 None
SMCI Options Chain 50.17 Call 55.00 6/05 No 0.05 0.06 0.06 -0.49 -89.10% 5,176 10,451 1.26 0.04 13 54 None
RIVN Options Chain 17.29 Call 18.00 6/05 No 0.42 0.44 0.42 +0.18 +75.00% 5,175 7,429 0.87 0.45 6 34 None
EQNR Options Chain 37.82 Put 36.00 6/18 No 0.50 0.60 0.53 -0.12 -18.47% 5,169 533 0.47 -0.25 9 50 None
MRVL Options Chain 290.79 Put 250.00 6/05 No 0.81 0.95 0.94 -1.28 -57.66% 5,166 3,672 1.68 -0.06 11 59 None
OPEN Options Chain 5.41 Call 6.00 6/05 No 0.01 0.02 0.01 -0.06 -85.72% 5,153 23,267 1.61 0.04 5 33 None
WMT Options Chain 113.06 Call 120.00 6/12 No 0.92 0.94 0.94 +0.66 +235.72% 5,144 6,889 0.27 0.28 9 59 None
YPF Options Chain 55.31 Call 60.00 6/18 No 0.40 0.65 0.60 -0.12 -16.67% 5,139 7,156 0.47 0.22 8 42 None
NVDA Options Chain 222.82 Call 300.00 6/18 No 0.05 0.06 0.05 -0.03 -37.50% 5,139 73,427 0.62 0.00 13 58 None
NFLX Options Chain 83.33 Call 88.00 6/05 No 0.03 0.04 0.03 -0.09 -75.00% 5,131 13,268 0.52 0.03 9 62 None
MSTR Options Chain 136.08 Put 125.00 6/05 No 1.95 2.03 1.99 +0.82 +70.09% 5,131 6,061 1.06 -0.27 4 55 None
NEM Options Chain 109.50 Call 140.00 7/17 No 0.56 0.87 0.71 -0.19 -21.12% 5,130 2,417 0.51 0.09 14 64 None
TSLA Options Chain 423.74 Call 442.50 6/05 No 1.16 1.19 1.19 -0.91 -43.34% 5,127 7,552 0.57 0.17 10 58 None
APTV Options Chain 73.85 Call 85.00 6/18 No 1.35 1.40 1.35 +0.75 +125.00% 5,116 1 0.71 0.22 8 51 None
YPF Options Chain 55.31 Call 60.00 7/17 No 1.60 2.00 1.70 -0.11 -6.08% 5,107 219 0.45 0.34 8 42 None
SMCI Options Chain 50.17 Call 43.00 6/05 No 3.15 3.35 3.35 -4.20 -55.63% 5,102 11,729 1.02 0.85 13 54 None
NOK Options Chain 16.30 Call 16.50 6/05 No 0.75 0.78 0.76 -0.05 -6.18% 5,097 18,451 1.05 0.71 12 45 None
BTDR Options Chain 18.76 Call 30.00 7/17 No 0.90 1.00 0.97 +0.22 +29.34% 5,092 8,656 1.30 0.22 6 28 None
ORCL Options Chain 244.58 Call 245.00 6/05 No 0.78 0.83 0.82 -5.38 -86.78% 5,091 4,821 0.77 0.17 7 61 None
AMD Options Chain 521.54 Put 450.00 6/05 No 0.35 0.39 0.37 -0.40 -51.95% 5,090 6,339 1.14 -0.02 11 59 None
QCOM Options Chain 240.84 Call 260.00 6/05 No 4.35 4.70 4.55 +1.60 +54.24% 5,076 3,290 1.16 0.38 14 68 None
PLTR Options Chain 152.17 Put 140.00 6/05 No 1.50 1.53 1.52 +1.20 +375.00% 5,059 4,152 0.62 -0.27 11 51 None
TSLA Options Chain 423.74 Call 430.00 6/08 No 4.80 4.90 4.88 -1.72 -26.07% 5,059 1,426 0.43 0.40 10 58 None
NVDA Options Chain 222.82 Call 250.00 6/08 No 0.02 0.03 0.03 -0.12 -80.00% 5,048 2,982 0.50 0.01 13 58 None
NEM Options Chain 109.50 Call 135.00 7/17 No 0.81 1.25 1.06 -0.09 -7.83% 5,048 712 0.51 0.12 14 64 None
NFLX Options Chain 83.33 Put 82.00 7/10 No 3.45 3.60 3.49 +1.14 +48.52% 5,040 164 0.33 -0.49 9 62 None
CLOV Options Chain 3.73 Put 3.50 6/12 No 0.08 0.11 0.11 +0.05 +83.34% 5,040 4,520 0.70 -0.32 10 28 None
GOOGL Options Chain 361.85 Put 355.00 6/18 No 6.65 7.00 6.85 +0.35 +5.39% 5,039 2,790 0.33 -0.37 10 64 None
HOOD Options Chain 88.16 Put 95.00 7/17 No 14.95 15.40 15.30 +2.90 +23.39% 5,036 6,248 0.68 -0.67 10 53 None
RIVN Options Chain 17.29 Put 17.00 6/05 No 0.12 0.14 0.15 -0.20 -57.15% 5,035 1,720 0.85 -0.26 6 34 None