Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 207.55 Call 210.00 6/18 No 0.27 0.28 0.28 -1.00 -78.13% 137,528 117,975 0.42 0.15 13 58 None
SPCX Options Chain 205.95 Call 200.00 6/18 No 2.60 2.75 2.70 -8.37 -75.61% 93,841 7,962 1.42 0.30 3 25 None
SPCX Options Chain 205.95 Put 190.00 6/18 No 4.40 4.60 4.50 -0.40 -8.17% 73,126 7,092 1.39 -0.42 3 25 None
NVDA Options Chain 207.55 Put 205.00 6/18 No 1.89 1.97 1.87 +0.55 +41.67% 71,980 25,597 0.43 -0.52 13 58 None
NVDA Options Chain 207.55 Call 207.50 6/18 No 0.70 0.73 0.72 -1.62 -69.24% 69,833 40,654 0.41 0.28 13 58 None
HOOD Options Chain 96.30 Call 110.00 6/18 No 0.55 0.58 0.58 +0.49 +544.45% 64,077 13,692 0.94 0.22 11 55 None
AMC Options Chain 2.47 Call 3.00 6/18 No 0.02 0.03 0.03 +0.01 +50.00% 60,062 58,288 2.19 0.08 8 26 None
TSLA Options Chain 402.84 Put 400.00 6/18 No 6.20 6.35 6.20 +2.35 +61.04% 59,231 16,664 0.54 -0.60 10 59 None
SPCX Options Chain 205.95 Put 195.00 6/18 No 7.10 7.30 7.16 +0.41 +6.08% 55,815 4,173 1.40 -0.57 3 25 None
AMC Options Chain 2.47 Call 2.50 6/18 No 0.18 0.19 0.18 +0.08 +80.00% 55,492 85,955 1.16 0.82 8 26 None
SOFI Options Chain 18.05 Call 19.00 6/18 No 0.01 0.02 0.03 -0.04 -57.15% 55,363 23,589 1.05 0.04 10 46 None
SPCX Options Chain 205.95 Put 180.00 6/18 No 1.45 1.55 1.55 -0.80 -34.05% 55,264 12,912 1.45 -0.18 3 25 None
SPCX Options Chain 205.95 Put 185.00 6/18 No 2.60 2.70 2.65 -0.75 -22.06% 53,939 6,290 1.40 -0.29 3 25 None
TSLA Options Chain 402.84 Call 400.00 6/18 No 2.82 2.88 2.87 -5.93 -67.39% 51,609 18,321 0.50 0.40 10 59 None
AMC Options Chain 2.47 Call 3.00 7/17 No 0.23 0.25 0.24 +0.05 +26.32% 51,575 31,019 1.18 0.44 8 26 None
TSLA Options Chain 402.84 Call 405.00 6/18 No 1.42 1.46 1.44 -4.56 -76.00% 51,048 4,684 0.51 0.25 10 59 None
C Options Chain 142.75 Call 152.50 6/18 No 0.01 0.02 0.01 -0.06 -85.72% 50,662 33 0.53 0.00 12 77 None
SPCX Options Chain 205.95 Call 210.00 6/18 No 0.95 1.05 1.00 -5.75 -85.19% 50,300 15,495 1.49 0.13 3 25 None
V Options Chain 333.22 Call 345.00 6/18 No 0.01 0.09 0.03 -0.17 -85.00% 48,946 2,503 0.35 0.00 10 64 None
AAPL Options Chain 298.90 Call 305.00 6/18 No 0.09 0.11 0.11 -0.37 -77.09% 46,665 20,973 0.34 0.03 8 61 None
SOFI Options Chain 18.05 Put 18.00 6/18 No 0.67 0.70 0.69 +0.16 +30.19% 45,979 5,929 0.81 -0.76 10 46 None
MSFT Options Chain 393.15 Put 420.00 6/18 No 40.75 42.65 41.76 +15.26 +57.59% 45,940 6,126 1.47 -1.00 15 72 None
SOFI Options Chain 18.05 Call 18.50 6/18 No 0.04 0.05 0.05 -0.07 -58.34% 45,000 27,012 0.92 0.10 10 46 None
BABA Options Chain 110.97 Put 135.00 6/18 No 26.90 28.00 27.50 +3.25 +13.41% 41,861 7,156 3.07 -1.00 14 26 None
AAPL Options Chain 298.90 Call 300.00 6/18 No 0.51 0.52 0.52 -1.41 -73.06% 40,138 34,065 0.29 0.21 8 61 None
PLTR Options Chain 132.60 Call 135.00 6/18 No 0.39 0.42 0.40 -0.98 -71.02% 39,590 13,334 0.63 0.17 11 51 None
SPCX Options Chain 205.95 Put 200.00 6/18 No 10.40 10.80 10.50 +1.40 +15.39% 39,536 10,306 1.41 -0.70 3 25 None
TSLA Options Chain 402.84 Call 410.00 6/18 No 0.68 0.70 0.69 -3.21 -82.31% 39,130 12,975 0.53 0.14 10 59 None
SPCX Options Chain 205.95 Call 220.00 6/18 No 0.40 0.45 0.40 -3.80 -90.48% 39,029 11,482 1.64 0.05 3 25 None
AAPL Options Chain 298.90 Put 295.00 6/18 No 1.36 1.45 1.39 +0.67 +93.06% 38,652 11,394 0.32 -0.39 8 61 None
NVDA Options Chain 207.55 Put 200.00 6/18 No 0.47 0.48 0.46 +0.03 +6.98% 37,992 60,756 0.48 -0.21 13 58 None
HOOD Options Chain 96.30 Call 105.00 6/18 No 2.08 2.20 2.07 +1.77 +590.00% 36,491 10,650 0.88 0.54 11 55 None
NVDA Options Chain 207.55 Put 207.50 6/18 No 3.40 3.55 3.46 +1.11 +47.24% 36,368 11,002 0.41 -0.72 13 58 None
HOOD Options Chain 96.30 Put 105.00 6/18 No 1.83 1.96 1.96 -7.09 -78.35% 36,236 2,429 0.95 -0.46 11 55 None
NVDA Options Chain 207.55 Put 202.50 6/18 No 0.96 1.01 0.99 +0.22 +28.58% 36,035 14,532 0.45 -0.33 13 58 None
SPCX Options Chain 205.95 Call 205.00 6/18 No 1.60 1.70 1.62 -6.98 -81.17% 35,935 13,789 1.43 0.20 3 25 None
SPCX Options Chain 205.95 Call 215.00 6/18 No 0.60 0.70 0.60 -4.65 -88.58% 35,578 8,117 1.55 0.09 3 25 None
SOFI Options Chain 18.05 Call 18.00 6/18 No 0.10 0.11 0.11 -0.14 -56.00% 35,525 44,124 0.84 0.24 10 46 None
TSLA Options Chain 402.84 Put 410.00 6/18 No 13.90 14.40 14.17 +4.82 +51.56% 35,435 7,228 0.60 -0.86 10 59 None
TSLA Options Chain 402.84 Put 395.00 6/18 No 3.55 3.65 3.64 +1.27 +53.59% 34,584 8,286 0.54 -0.42 10 59 None
NVDA Options Chain 207.55 Call 210.00 6/26 No 2.42 2.52 2.45 -1.20 -32.88% 34,421 10,555 0.35 0.34 13 58 None
SPCX Options Chain 205.95 Call 195.00 6/18 No 4.20 4.40 4.30 -9.50 -68.85% 34,400 1,041 1.38 0.43 3 25 None
AMZN Options Chain 245.77 Call 245.00 6/18 No 0.18 0.19 0.18 -3.15 -94.60% 34,230 15,378 0.41 0.09 12 65 None
CRM Options Chain 161.83 Put 230.00 6/18 No 74.15 76.15 72.36 +3.71 +5.41% 34,012 4,972 4.63 -1.00 15 71 None
HOOD Options Chain 96.30 Put 100.00 6/18 No 0.40 0.43 0.42 -3.98 -90.46% 33,703 8,869 0.98 -0.13 11 55 None
NVDA Options Chain 207.55 Call 217.50 6/18 No 0.04 0.05 0.05 -0.14 -73.69% 33,517 31,734 0.56 0.01 13 58 None
NVDA Options Chain 207.55 Call 215.00 6/18 No 0.06 0.07 0.02 -0.31 -93.94% 33,033 77,728 0.50 0.03 13 58 None
TSLA Options Chain 402.84 Put 390.00 6/18 No 1.90 1.95 1.93 +0.50 +34.97% 32,711 10,237 0.56 -0.25 10 59 None
NVDA Options Chain 207.55 Call 205.00 6/18 No 1.67 1.72 1.70 -2.12 -55.50% 32,406 33,475 0.42 0.48 13 58 None
NVDA Options Chain 207.55 Call 250.00 7/17 No 0.45 0.47 0.46 -0.15 -24.59% 32,382 85,796 0.40 0.06 13 58 None
SPCX Options Chain 205.95 Put 175.00 6/18 No 0.80 0.85 0.84 -0.66 -44.00% 31,799 8,266 1.52 -0.12 3 25 None
MU Options Chain 1,033.75 Call 1,100.00 6/18 No 6.60 7.00 7.00 -1.91 -21.44% 31,797 10,569 1.20 0.20 16 68 None
IREN Options Chain 58.80 Put 34.00 6/26 No 0.06 0.15 0.13 +0.03 +30.00% 31,451 12 1.73 0.00 8 43 None
SPCX Options Chain 205.95 Put 170.00 6/18 No 0.45 0.50 0.45 -0.52 -53.61% 31,197 13,113 1.60 -0.07 3 25 None
AAPL Options Chain 298.90 Call 302.50 6/18 No 0.21 0.22 0.22 -0.78 -78.00% 30,707 9,437 0.30 0.09 8 61 None
BTDR Options Chain 18.25 Call 21.00 7/02 No 0.85 1.10 0.97 -0.33 -25.39% 30,692 534 1.38 0.33 6 28 None
BTDR Options Chain 18.25 Call 21.00 6/18 No 0.00 0.10 0.05 -0.12 -70.59% 30,638 37,188 2.09 0.04 6 28 None
BTDR Options Chain 18.25 Call 26.00 7/02 No 0.25 0.45 0.35 -0.19 -35.19% 30,267 10 1.48 0.13 6 28 None
ASTS Options Chain 84.16 Call 100.00 6/18 No 0.04 0.07 0.06 -0.42 -87.50% 29,457 24,155 1.46 0.02 5 39 None
MSFT Options Chain 393.15 Put 425.00 6/18 No 45.75 47.65 46.67 +15.34 +48.97% 29,269 2,195 1.60 -1.00 15 72 None
PDD Options Chain 81.59 Put 95.00 6/18 No 14.25 15.90 15.00 +1.80 +13.64% 28,882 5,311 2.85 -1.00 13 49 None
BABA Options Chain 110.97 Put 160.00 6/18 No 50.55 53.00 50.56 +0.06 +0.12% 28,647 4,038 4.68 -1.00 14 26 None
TSLA Options Chain 402.84 Call 420.00 6/18 No 0.15 0.17 0.16 -1.34 -89.34% 28,170 23,377 0.59 0.04 10 59 None
SPCX Options Chain 205.95 Call 230.00 6/18 No 0.20 0.25 0.20 -2.45 -92.46% 27,360 8,233 1.85 0.02 3 25 None
INTC Options Chain 118.42 Put 70.00 6/26 No 0.02 0.04 0.04 -0.03 -42.86% 27,330 1,835 1.36 0.00 5 55 None
PDD Options Chain 81.59 Put 115.00 6/18 No 34.10 36.05 35.20 +3.75 +11.93% 26,890 3,914 5.03 -1.00 13 49 None
AMZN Options Chain 245.77 Call 242.50 6/18 No 0.40 0.43 0.42 -4.73 -91.85% 26,758 5,512 0.39 0.18 12 65 None
NVDA Options Chain 207.55 Call 212.50 6/18 No 0.11 0.12 0.11 -0.54 -83.08% 26,750 27,732 0.45 0.08 13 58 None
TSLA Options Chain 402.84 Put 397.50 6/18 No 4.75 4.90 4.89 +1.79 +57.75% 26,660 2,665 0.54 -0.51 10 59 None
TSLA Options Chain 402.84 Call 402.50 6/18 No 2.02 2.06 2.01 -5.26 -72.36% 26,553 2,317 0.50 0.32 10 59 None
TSLA Options Chain 402.84 Call 415.00 6/18 No 0.32 0.34 0.32 -2.09 -86.73% 26,190 15,814 0.55 0.08 10 59 None
BABA Options Chain 110.97 Put 150.00 6/18 No 42.00 42.95 42.49 +5.53 +14.97% 26,146 3,903 4.08 -1.00 14 26 None
NVDA Options Chain 207.55 Call 212.00 6/18 No 0.13 0.14 0.14 -0.61 -81.34% 25,913 10,859 0.44 0.09 13 58 None
NU Options Chain 12.69 Call 14.00 6/26 No 0.03 0.04 0.04 +0.02 +100.00% 25,491 24,400 0.39 0.09 14 55 None
BULL Options Chain 6.72 Call 7.00 6/18 No 0.18 0.21 0.18 +0.11 +157.15% 25,240 10,184 0.73 0.66 3 16 None
EOSE Options Chain 6.87 Call 8.00 6/18 No 0.05 0.10 0.07 +0.03 +75.00% 24,971 18,341 1.29 0.28 5 30 None
INTC Options Chain 118.42 Call 125.00 6/18 No 1.17 1.26 1.23 +0.16 +14.96% 24,942 11,774 1.05 0.31 5 55 None
BULL Options Chain 6.72 Call 8.00 6/26 No 0.07 0.08 0.07 +0.03 +75.00% 24,595 2,603 0.74 0.17 3 16 None
META Options Chain 597.68 Call 600.00 6/18 No 0.20 0.23 0.22 -7.38 -97.11% 24,576 12,630 0.58 0.03 14 73 None
BABA Options Chain 110.97 Put 130.00 6/18 No 20.55 22.80 20.55 +1.05 +5.39% 24,463 3,470 2.33 -1.00 14 26 None
NFLX Options Chain 78.67 Call 82.00 6/18 No 0.01 0.03 0.01 -0.11 -91.67% 24,418 15,852 0.59 0.01 6 56 None
HOOD Options Chain 96.30 Call 100.00 6/18 No 5.45 5.75 5.69 +4.64 +441.91% 24,334 26,122 0.83 0.87 11 55 None
META Options Chain 597.68 Put 650.00 6/18 No 81.10 83.25 83.18 +31.92 +62.28% 24,181 4,245 1.77 -1.00 14 73 None
MRVL Options Chain 282.49 Put 170.00 6/26 No 0.56 0.81 0.58 0.00 0.00% 23,686 708 1.80 -0.02 10 60 None
HOOD Options Chain 96.30 Call 110.00 6/26 No 2.78 2.94 2.90 +2.11 +267.09% 23,663 4,709 0.71 0.38 11 55 None
META Options Chain 597.68 Call 582.50 6/18 No 1.01 1.12 1.10 -17.00 -93.93% 23,570 260 0.47 0.17 14 73 None
IREN Options Chain 58.80 Put 30.00 7/02 No 0.14 0.25 0.23 +0.11 +91.67% 23,457 950 1.81 0.00 8 43 None
NVDA Options Chain 207.55 Call 215.00 6/26 No 1.22 1.26 1.21 -0.79 -39.50% 23,309 11,969 0.35 0.20 13 58 None
HOOD Options Chain 96.30 Call 120.00 6/18 No 0.05 0.06 0.06 +0.05 +500.00% 23,248 14,897 1.21 0.02 11 55 None
HOOD Options Chain 96.30 Call 115.00 6/18 No 0.15 0.16 0.15 +0.12 +400.00% 22,795 9,464 1.06 0.07 11 55 None
SPCX Options Chain 205.95 Call 250.00 6/18 No 0.05 0.10 0.06 -1.01 -94.40% 22,563 12,323 2.18 0.00 3 25 None
SMCI Options Chain 29.43 Call 31.50 6/18 No 0.01 0.03 0.01 -0.18 -94.74% 22,557 20,426 1.19 0.02 14 54 None
BULL Options Chain 6.72 Call 7.50 6/18 No 0.02 0.03 0.02 0.00 0.00% 22,527 16,524 0.91 0.12 3 16 None
INTC Options Chain 118.42 Call 130.00 6/18 No 0.33 0.37 0.35 -0.12 -25.54% 22,034 29,439 1.06 0.12 5 55 None
NVDA Options Chain 207.55 Call 210.00 6/22 No 0.92 0.96 0.97 -1.08 -52.69% 21,581 5,865 0.29 0.24 13 58 None
AMZN Options Chain 245.77 Call 240.00 6/18 No 0.91 0.95 0.93 -5.86 -86.31% 21,499 20,744 0.37 0.33 12 65 None
PLTR Options Chain 132.60 Call 136.00 6/18 No 0.27 0.29 0.28 -0.79 -73.84% 21,413 7,515 0.65 0.12 11 51 None
PDD Options Chain 81.59 Put 90.00 6/18 No 9.55 10.85 10.30 +2.06 +25.00% 21,261 7,047 2.18 -1.00 13 49 None
NVDA Options Chain 207.55 Call 220.00 6/18 No 0.02 0.03 0.03 -0.08 -72.73% 21,242 67,634 0.60 0.00 13 58 None
AMZN Options Chain 245.77 Call 250.00 6/18 No 0.04 0.06 0.04 -1.17 -96.70% 21,177 33,168 0.48 0.02 12 65 None
PFE Options Chain 26.05 Call 27.50 6/26 No 0.03 0.05 0.04 +0.03 +300.00% 21,008 2,045 0.26 0.06 8 64 None
IREN Options Chain 58.80 Put 43.00 6/18 No 0.00 0.13 0.02 -0.08 -80.00% 20,760 30,842 2.45 0.00 8 43 None
IREN Options Chain 58.80 Put 43.00 6/26 No 0.37 0.40 0.39 +0.14 +56.00% 20,732 394 1.37 -0.04 8 43 None
CRWV Options Chain 117.32 Call 120.00 6/18 No 0.93 1.00 0.99 -1.48 -59.92% 20,401 60,215 1.09 0.25 3 22 None
OPEN Options Chain 4.83 Call 5.00 6/18 No 0.01 0.02 0.01 -0.07 -87.50% 20,386 30,061 1.55 0.04 5 31 None
SPCX Options Chain 205.95 Call 200.00 7/17 No 17.30 17.60 17.50 -9.35 -34.83% 20,379 2,285 0.94 0.50 3 25 None
SPCX Options Chain 205.95 Call 190.00 6/18 No 6.60 6.80 6.60 -10.32 -61.00% 19,877 1,448 1.38 0.58 3 25 None
SMCI Options Chain 29.43 Call 33.00 6/26 No 0.18 0.19 0.19 -0.27 -58.70% 19,874 1,018 0.85 0.12 14 54 None
SMCI Options Chain 29.43 Call 30.50 6/26 No 0.47 0.53 0.51 -0.56 -52.34% 19,767 751 0.81 0.26 14 54 None
SPCX Options Chain 205.95 Call 225.00 6/18 No 0.25 0.35 0.30 -3.08 -91.13% 19,752 6,500 1.73 0.03 3 25 None
HIMS Options Chain 31.42 Call 34.00 6/18 No 0.15 0.17 0.16 -0.05 -23.81% 19,484 3,269 1.15 0.16 6 40 None
MSTR Options Chain 122.81 Call 132.00 6/18 No 0.06 0.09 0.09 -0.47 -83.93% 19,356 20,449 1.21 0.03 4 55 None
TSLA Options Chain 402.84 Call 395.00 6/18 No 5.15 5.30 5.20 -6.95 -57.21% 19,211 8,998 0.50 0.58 10 59 None
MSFT Options Chain 393.15 Call 400.00 6/18 No 0.21 0.22 0.23 -1.57 -87.23% 19,205 15,525 0.61 0.03 15 72 None
AMC Options Chain 2.47 Call 6.00 7/17 No 0.07 0.08 0.07 +0.01 +16.67% 19,195 24,357 1.98 0.09 8 26 None
META Options Chain 597.68 Call 587.50 6/18 No 0.60 0.64 0.63 -13.23 -95.46% 18,887 792 0.49 0.11 14 73 None
IONQ Options Chain 56.70 Put 30.00 6/26 No 0.00 0.08 0.08 +0.05 +166.67% 18,815 697 1.86 0.00 9 46 None
SPCX Options Chain 205.95 Call 300.00 7/17 No 3.00 3.10 2.95 -2.85 -49.14% 18,672 9,047 1.13 0.11 3 25 None
PDD Options Chain 81.59 Put 100.00 6/18 No 18.80 21.10 20.55 +1.70 +9.02% 18,620 2,574 3.64 -1.00 13 49 None
AMD Options Chain 510.69 Call 540.00 6/18 No 1.60 1.75 1.70 -1.20 -41.38% 18,496 4,265 0.91 0.15 12 61 None
TSLA Options Chain 402.84 Put 392.50 6/18 No 2.61 2.69 2.67 +0.83 +45.11% 18,493 1,495 0.55 -0.33 10 59 None
MU Options Chain 1,033.75 Call 1,050.00 6/18 No 21.10 23.10 21.50 0.00 0.00% 18,436 5,937 1.18 0.47 16 68 None
AAPL Options Chain 298.90 Call 297.50 6/18 No 1.15 1.22 1.19 -2.11 -63.94% 18,389 8,249 0.28 0.40 8 61 None
MSFT Options Chain 393.15 Put 445.00 6/18 No 65.45 67.65 66.60 +14.68 +28.28% 18,369 1,677 2.05 -1.00 15 72 None
NVDA Options Chain 207.55 Call 217.50 6/26 No 0.85 0.88 0.87 -0.55 -38.74% 18,362 3,618 0.36 0.15 13 58 None
PLTR Options Chain 132.60 Call 140.00 6/18 No 0.07 0.08 0.08 -0.24 -75.00% 18,334 28,797 0.73 0.03 11 51 None
NVDA Options Chain 207.55 Put 250.00 6/18 No 45.00 46.20 45.20 +7.20 +18.95% 18,236 2,706 2.79 -1.00 13 58 None
SMCI Options Chain 29.43 Call 34.00 6/18 No 0.00 0.01 0.01 -0.04 -80.00% 18,219 22,281 1.82 0.00 14 54 None
AMC Options Chain 2.47 Call 2.00 6/18 No 0.64 0.66 0.65 +0.15 +30.00% 18,045 70,689 0.00 1.00 8 26 None
NVDA Options Chain 207.55 Call 207.50 6/26 No 3.35 3.40 3.35 -1.55 -31.64% 18,038 2,851 0.35 0.42 13 58 None
AMC Options Chain 2.47 Call 2.50 7/17 No 0.39 0.40 0.40 +0.08 +25.00% 18,028 29,598 1.05 0.64 8 26 None
TSLA Options Chain 402.84 Put 390.00 6/22 No 4.00 4.10 4.00 +1.43 +55.65% 18,007 1,532 0.38 -0.33 10 59 None
ASTS Options Chain 84.16 Call 90.00 6/18 No 0.74 0.79 0.78 -0.69 -46.94% 17,995 16,115 1.28 0.25 5 39 None
AAPL Options Chain 298.90 Put 300.00 6/18 No 4.25 4.65 4.35 +1.81 +71.26% 17,968 10,733 0.35 -0.79 8 61 None
SOFI Options Chain 18.05 Call 20.00 6/18 No 0.00 0.01 0.01 -0.01 -50.00% 17,753 72,469 1.30 0.00 10 46 None
TSLA Options Chain 402.84 Put 405.00 6/18 No 9.70 9.95 9.85 +3.78 +62.28% 17,696 4,608 0.56 -0.75 10 59 None
CRWV Options Chain 117.32 Call 125.00 6/18 No 0.27 0.28 0.28 -0.85 -75.23% 17,696 9,952 1.12 0.08 3 22 None
BTDR Options Chain 18.25 Call 20.00 6/26 No 0.65 1.00 0.90 -0.05 -5.27% 17,604 56,877 1.37 0.34 6 28 None
SPCX Options Chain 205.95 Put 150.00 7/17 No 4.20 4.40 4.30 -1.00 -18.87% 17,553 7,863 0.93 -0.14 3 25 None
PLTR Options Chain 132.60 Call 140.00 6/26 No 1.09 1.10 1.09 -0.64 -37.00% 17,435 6,151 0.49 0.20 11 51 None
HOOD Options Chain 96.30 Call 102.00 6/18 No 3.85 4.15 4.05 +3.42 +542.86% 17,424 3,868 0.85 0.77 11 55 None
TSLA Options Chain 402.84 Put 402.50 6/18 No 7.85 8.05 7.95 +3.15 +65.63% 17,368 2,079 0.55 -0.68 10 59 None
SOFI Options Chain 18.05 Put 17.50 6/18 No 0.33 0.34 0.34 +0.06 +21.43% 17,236 5,953 0.79 -0.53 10 46 None
AVGO Options Chain 376.71 Call 400.00 6/18 No 2.36 2.60 2.40 +1.81 +306.78% 17,228 10,234 0.62 0.30 10 62 None
HOOD Options Chain 96.30 Call 101.00 6/18 No 4.60 4.95 4.75 +3.95 +493.75% 17,208 3,955 0.82 0.82 11 55 None
TSLA Options Chain 402.84 Put 440.00 6/18 No 43.35 44.25 45.35 +9.39 +26.12% 17,184 7,409 0.00 -1.00 10 59 None
MSFT Options Chain 393.15 Call 390.00 6/18 No 0.59 0.65 0.59 -5.86 -90.86% 17,084 9,329 0.47 0.13 15 72 None
AMC Options Chain 2.47 Call 2.00 7/17 No 0.69 0.74 0.72 +0.13 +22.04% 16,998 74,180 0.91 0.87 8 26 None
NIO Options Chain 5.01 Call 5.00 6/18 No 0.08 0.10 0.09 0.00 0.00% 16,883 84,159 0.59 0.61 9 -9 None
GME Options Chain 21.46 Call 22.00 6/18 No 0.07 0.08 0.08 -0.06 -42.86% 16,663 18,585 0.53 0.21 15 49 None
NFLX Options Chain 78.67 Call 78.00 6/18 No 0.24 0.26 0.25 -1.09 -81.35% 16,617 2,750 0.38 0.27 6 56 None
AMD Options Chain 510.69 Call 550.00 6/18 No 0.76 0.83 0.79 -0.86 -52.13% 16,609 9,066 0.93 0.08 12 61 None
INTC Options Chain 118.42 Call 120.00 6/18 No 3.20 3.45 3.20 +0.78 +32.24% 16,504 24,555 1.06 0.59 5 55 None
NOK Options Chain 14.01 Put 8.50 6/26 No 0.00 0.02 0.02 % 16,503 0 1.53 0.00 11 42 None
HOOD Options Chain 96.30 Call 104.00 6/18 No 2.57 2.78 2.77 +2.40 +648.65% 16,444 1,786 0.86 0.62 11 55 None
CRWV Options Chain 117.32 Call 130.00 6/18 No 0.09 0.11 0.09 -0.41 -82.00% 16,419 50,653 1.20 0.02 3 22 None
HOOD Options Chain 96.30 Put 108.00 6/18 No 3.60 3.85 3.60 -7.40 -67.28% 16,363 37 0.98 -0.67 11 55 None
MSFT Options Chain 393.15 Put 415.00 6/18 No 35.80 37.65 36.65 +15.09 +70.00% 16,272 6,750 1.35 -1.00 15 72 None
HOOD Options Chain 96.30 Call 109.00 6/18 No 0.70 0.79 0.75 +0.63 +525.00% 16,245 377 0.92 0.27 11 55 None
AAPL Options Chain 298.90 Put 297.50 6/18 No 2.54 2.77 2.67 +1.22 +84.14% 16,231 4,686 0.32 -0.60 8 61 None
RKLB Options Chain 104.57 Call 115.00 6/18 No 0.55 0.65 0.60 -0.20 -25.00% 16,141 28,424 1.21 0.17 7 45 None
NOK Options Chain 14.01 Call 14.00 6/18 No 0.15 0.18 0.16 -0.20 -55.56% 16,113 76,807 0.86 0.39 11 42 None
AMZN Options Chain 245.77 Put 260.00 6/18 No 22.35 22.75 22.58 +8.73 +63.04% 16,100 9,545 1.13 -1.00 12 65 None
SNAP Options Chain 5.21 Call 5.00 6/18 No 0.02 0.03 0.03 -0.20 -86.96% 16,062 8,973 1.15 0.16 8 31 None
UBER Options Chain 73.25 Put 85.00 6/18 No 13.40 14.20 13.70 +1.70 +14.17% 15,903 2,958 2.17 -1.00 10 63 None
TSLA Options Chain 402.84 Call 620.00 6/26 No 0.03 0.07 0.06 +0.01 +20.00% 15,836 263 1.00 0.00 10 59 None
CHDN Options Chain 89.90 Put 75.00 9/18 Yes 1.75 2.45 2.05 -0.80 -28.07% 15,793 6 0.43 -0.19 8 51 None
SOFI Options Chain 18.05 Call 19.50 6/18 No 0.00 0.01 0.01 -0.02 -66.67% 15,775 12,411 1.17 0.01 10 46 None
NVDA Options Chain 207.55 Put 195.00 6/22 No 0.42 0.45 0.42 +0.07 +20.00% 15,747 3,249 0.34 -0.12 13 58 None
HOOD Options Chain 96.30 Call 107.00 6/18 No 1.22 1.35 1.30 +1.11 +584.22% 15,649 776 0.89 0.39 11 55 None
APLD Options Chain 46.30 Call 55.00 6/18 No 0.03 0.08 0.06 0.00 0.00% 15,527 19,611 1.94 0.00 3 20 None
SPCX Options Chain 205.95 Put 160.00 6/18 No 0.15 0.20 0.16 -0.23 -58.98% 15,405 6,255 1.89 -0.02 3 25 None
MRVL Options Chain 282.49 Call 320.00 6/18 No 1.64 1.79 1.70 +0.24 +16.44% 15,403 10,416 1.65 0.14 10 60 None
RIVN Options Chain 15.93 Call 16.50 6/18 No 0.17 0.19 0.18 +0.03 +20.00% 15,377 5,962 0.77 0.39 7 36 None
META Options Chain 597.68 Put 660.00 6/18 No 90.90 94.70 92.32 +32.16 +53.46% 15,284 1,417 1.90 -1.00 14 73 None
TSLA Options Chain 402.84 Put 385.00 6/18 No 0.98 1.01 0.99 +0.09 +10.00% 15,266 7,150 0.58 -0.14 10 59 None
HOOD Options Chain 96.30 Call 108.00 6/18 No 0.92 1.04 0.98 +0.85 +653.85% 15,256 742 0.89 0.33 11 55 None
TSLA Options Chain 402.84 Call 390.00 6/18 No 8.45 8.65 8.54 -7.86 -47.93% 15,228 7,953 0.50 0.75 10 59 None
MSFT Options Chain 393.15 Put 450.00 6/18 No 70.50 72.65 70.85 +13.93 +24.48% 15,102 1,834 2.16 -1.00 15 72 None
T Options Chain 22.91 Put 25.00 6/18 No 2.49 2.75 2.68 +0.70 +35.36% 15,089 13,970 2.05 -1.00 12 70 None
HOOD Options Chain 96.30 Call 106.00 6/18 No 1.65 1.73 1.73 +1.49 +620.84% 15,084 1,623 0.89 0.47 11 55 None
SOFI Options Chain 18.05 Call 20.00 6/26 No 0.07 0.08 0.08 -0.03 -27.28% 15,051 10,650 0.64 0.10 10 46 None
NOW Options Chain 101.99 Put 65.00 6/26 No 0.00 0.05 0.04 +0.02 +100.00% 15,001 273 1.08 0.00 12 58 None
F Options Chain 14.41 Call 15.00 6/18 No 0.00 0.01 0.01 -0.03 -75.00% 14,970 58,792 0.78 0.01 9 46 None
NFLX Options Chain 78.67 Call 80.00 6/18 No 0.04 0.05 0.05 -0.37 -88.10% 14,741 14,622 0.45 0.06 6 56 None
NFLX Options Chain 78.67 Put 77.00 6/18 No 0.58 0.61 0.59 +0.32 +118.52% 14,702 11,505 0.37 -0.48 6 56 None
AAPL Options Chain 298.90 Put 290.00 6/18 No 0.34 0.35 0.33 +0.12 +57.15% 14,692 14,732 0.36 -0.11 8 61 None
APH Options Chain 158.81 Put 115.00 6/18 No 0.00 0.10 0.05 0.00 0.00% 14,601 15,538 2.91 0.00 8 58 None
NOW Options Chain 101.99 Put 125.00 6/18 No 29.30 30.60 28.72 +5.41 +23.21% 14,545 3,248 3.15 -1.00 12 58 None
CPNG Options Chain 17.95 Call 20.00 6/26 No 0.26 0.33 0.31 +0.12 +63.16% 14,449 2,976 0.59 0.29 13 32 None
SPCX Options Chain 205.95 Call 250.00 7/17 No 6.40 6.60 6.50 -5.38 -45.29% 14,443 8,457 1.02 0.23 3 25 None
MSTR Options Chain 122.81 Call 139.00 6/18 No 0.02 0.04 0.02 -0.19 -90.48% 14,427 16,444 1.41 0.00 4 55 None
HOOD Options Chain 96.30 Put 106.00 6/18 No 2.36 2.50 2.40 -7.20 -75.00% 14,350 9 0.97 -0.53 11 55 None
PLTR Options Chain 132.60 Put 130.00 6/18 No 1.32 1.35 1.37 +0.49 +55.69% 14,272 21,033 0.63 -0.42 11 51 None
MRVL Options Chain 282.49 Call 300.00 6/18 No 5.75 6.15 5.90 +1.55 +35.64% 14,162 15,235 1.63 0.37 10 60 None
AMZN Options Chain 245.77 Call 250.00 6/26 No 1.12 1.20 1.18 -2.36 -66.67% 14,046 7,138 0.33 0.18 12 65 None
TSLA Options Chain 402.84 Call 412.50 6/18 No 0.46 0.49 0.49 -2.51 -83.67% 14,017 7,497 0.54 0.11 10 59 None
CRM Options Chain 161.83 Put 190.00 6/18 No 34.30 35.85 35.40 +6.85 +24.00% 14,017 4,410 2.58 -1.00 15 71 None
MRVL Options Chain 282.49 Put 200.00 6/18 No 0.05 0.14 0.13 0.00 0.00% 13,933 16,200 2.90 0.00 10 60 None
RBLX Options Chain 49.71 Call 50.00 6/18 No 0.20 0.35 0.22 -0.74 -77.09% 13,859 5,969 0.94 0.19 3 45 None
SNAP Options Chain 5.21 Put 5.00 6/18 No 0.27 0.30 0.28 +0.20 +250.00% 13,853 29,521 0.69 -0.84 8 31 None
TSLA Options Chain 402.84 Put 380.00 6/18 No 0.49 0.51 0.50 -0.05 -9.10% 13,831 13,068 0.61 -0.09 10 59 None
SPCX Options Chain 205.95 Put 170.00 7/17 No 9.60 9.90 9.80 -1.00 -9.26% 13,708 9,046 0.91 -0.27 3 25 None
SOFI Options Chain 18.05 Call 19.00 6/26 No 0.17 0.18 0.18 -0.07 -28.00% 13,651 12,502 0.61 0.20 10 46 None
APLD Options Chain 46.30 Call 47.00 6/18 No 0.51 0.58 0.55 -0.68 -55.29% 13,621 1,913 1.14 0.33 3 20 None
CVNA Options Chain 69.99 Put 78.00 6/18 No 13.30 17.00 12.71 +3.89 +44.11% 13,616 5,971 4.73 -1.00 10 50 None
ORCL Options Chain 186.71 Put 185.00 6/18 No 3.05 3.30 3.25 +1.27 +64.15% 13,529 12,503 0.62 -0.60 7 61 None
DASH Options Chain 170.04 Call 145.00 6/18 No 19.80 21.90 25.78 -1.18 -4.38% 13,502 13,559 2.13 1.00 10 59 None
MU Options Chain 1,033.75 Put 600.00 6/26 Yes 1.93 2.40 2.16 +0.28 +14.90% 13,488 1,920 1.84 0.00 16 68 None
PLTR Options Chain 132.60 Put 134.00 6/18 No 3.75 4.00 4.06 +1.65 +68.47% 13,392 2,171 0.68 -0.77 11 51 None
HOOD Options Chain 96.30 Call 105.00 6/26 No 4.80 5.00 4.90 +3.38 +222.37% 13,260 10,314 0.70 0.54 11 55 None
AMZN Options Chain 245.77 Put 240.00 6/18 No 3.25 3.40 3.35 +2.69 +407.58% 13,219 13,389 0.39 -0.67 12 65 None
INTC Options Chain 118.42 Put 120.00 6/18 No 1.98 2.18 2.12 -3.18 -60.00% 13,213 11,903 1.07 -0.41 5 55 None
NFLX Options Chain 78.67 Put 78.00 6/18 No 1.20 1.28 1.26 +0.73 +137.74% 13,158 12,533 0.39 -0.73 6 56 None
NVDA Options Chain 207.55 Put 195.00 6/26 No 1.33 1.37 1.35 +0.30 +28.58% 13,149 11,453 0.38 -0.19 13 58 None
PLTR Options Chain 132.60 Put 132.00 6/18 No 2.36 2.43 2.40 +0.88 +57.90% 13,066 2,444 0.63 -0.61 11 51 None
MARA Options Chain 14.64 Put 14.00 6/18 No 0.31 0.35 0.33 +0.08 +32.00% 13,066 7,026 1.00 -0.52 3 41 None
NIO Options Chain 5.01 Call 5.50 6/18 No 0.00 0.01 0.01 0.00 0.00% 13,023 62,850 1.20 0.01 9 -9 None
NVDA Options Chain 207.55 Put 120.00 7/02 No 0.02 0.05 0.05 +0.01 +25.00% 13,000 138 0.98 0.00 13 58 None
AMZN Options Chain 245.77 Put 255.00 6/22 No 16.85 18.10 17.20 +8.67 +101.65% 12,980 21 0.51 -0.97 12 65 None
AVGO Options Chain 376.71 Call 395.00 6/18 No 4.10 4.60 4.34 +3.34 +334.00% 12,975 3,918 0.62 0.45 10 62 None
HOOD Options Chain 96.30 Put 99.00 6/18 No 0.27 0.33 0.29 -3.30 -91.93% 12,938 532 1.00 -0.11 11 55 None
MSFT Options Chain 393.15 Call 385.00 6/18 No 1.27 1.33 1.33 -8.84 -86.93% 12,922 1,787 0.44 0.24 15 72 None
HOOD Options Chain 96.30 Put 107.00 6/18 No 2.97 3.10 2.97 -6.48 -68.58% 12,889 4 0.96 -0.61 11 55 None
RIVN Options Chain 15.93 Call 17.00 6/18 No 0.07 0.08 0.08 0.00 0.00% 12,858 39,961 0.91 0.20 7 36 None
SOFI Options Chain 18.05 Put 18.50 6/18 No 1.06 1.15 1.10 +0.25 +29.42% 12,853 1,844 1.03 -0.90 10 46 None
AMC Options Chain 2.47 Put 2.50 6/18 No 0.02 0.03 0.03 -0.08 -72.73% 12,813 3,343 1.51 -0.18 8 26 None
PURR Options Chain 10.17 Call 10.00 7/17 No 1.20 1.30 1.25 -0.10 -7.41% 12,802 16,704 1.13 0.56 3 17 None
AVGO Options Chain 376.71 Call 420.00 6/18 No 0.16 0.23 0.16 +0.06 +60.00% 12,782 9,106 0.69 0.03 10 62 None
AAPL Options Chain 298.90 Put 292.50 6/18 No 0.66 0.73 0.66 +0.29 +78.38% 12,729 3,809 0.33 -0.22 8 61 None
INTC Options Chain 118.42 Call 121.00 6/18 No 2.69 2.89 2.80 +0.66 +30.85% 12,662 1,873 1.03 0.53 5 55 None
NFLX Options Chain 78.67 Call 80.00 6/26 No 0.47 0.50 0.49 -0.66 -57.40% 12,635 3,472 0.31 0.23 6 56 None
SPCX Options Chain 205.95 Put 165.00 6/18 No 0.25 0.30 0.30 -0.30 -50.00% 12,599 7,864 1.70 -0.04 3 25 None
NVDA Options Chain 207.55 Call 205.00 6/22 No 2.66 2.74 2.75 -1.95 -41.49% 12,493 1,428 0.29 0.49 13 58 None
MU Options Chain 1,033.75 Put 1,000.00 6/18 No 9.05 9.55 9.20 -15.36 -62.55% 12,477 8,496 1.19 -0.24 16 68 None
TSLA Options Chain 402.84 Put 407.50 6/18 No 11.65 12.15 12.05 +4.70 +63.95% 12,457 1,240 0.58 -0.81 10 59 None
MRVL Options Chain 282.49 Put 287.50 6/18 No 8.85 9.70 9.03 -7.47 -45.28% 12,445 5,682 1.76 -0.44 10 60 None
SMCI Options Chain 29.43 Call 30.00 6/18 No 0.04 0.05 0.05 -0.49 -90.75% 12,439 17,870 0.98 0.07 14 54 None
HPE Options Chain 48.55 Call 52.00 6/18 No 0.04 0.17 0.06 -0.44 -88.00% 12,339 12,418 1.04 0.07 10 53 None
NVDA Options Chain 207.55 Call 220.00 6/26 No 0.60 0.62 0.59 -0.44 -42.72% 12,312 23,882 0.36 0.11 13 58 None
HIMS Options Chain 31.42 Call 33.00 6/18 No 0.32 0.33 0.35 -0.04 -10.26% 12,234 8,199 1.06 0.30 6 40 None
MU Options Chain 1,033.75 Put 530.00 6/18 No 0.02 0.56 0.03 -0.03 -50.00% 12,196 16,828 0.00 0.00 16 68 None
NVDA Options Chain 207.55 Put 230.00 6/18 No 24.65 25.55 25.15 +3.98 +18.80% 12,189 1,360 1.32 -1.00 13 58 None
INTC Options Chain 118.42 Call 122.00 6/18 No 2.23 2.37 2.21 +0.48 +27.75% 12,123 6,729 1.05 0.47 5 55 None
NVDA Options Chain 207.55 Call 220.00 7/17 No 3.30 3.40 3.35 -0.85 -20.24% 12,097 84,105 0.36 0.26 13 58 None
MSFT Options Chain 393.15 Put 440.00 6/18 No 60.75 62.65 61.85 +12.75 +25.97% 12,069 1,030 1.94 -1.00 15 72 None
TSLA Options Chain 402.84 Call 407.50 6/18 No 0.99 1.02 1.01 -3.79 -78.96% 12,066 2,581 0.52 0.19 10 59 None
RGTI Options Chain 20.84 Put 14.50 6/26 No 0.05 0.46 0.05 +0.02 +66.67% 12,056 32 1.67 -0.02 3 19 None
CORZ Options Chain 28.38 Call 25.00 6/18 No 3.15 4.55 4.20 +0.88 +26.51% 12,050 79,747 4.45 0.99 5 28 None
NOK Options Chain 14.01 Call 15.00 6/18 No 0.02 0.03 0.02 -0.06 -75.00% 12,027 107,281 1.07 0.05 11 42 None
HPE Options Chain 48.55 Call 50.00 6/18 No 0.25 0.35 0.24 -0.56 -70.00% 11,925 8,024 0.91 0.23 10 53 None
SPCX Options Chain 205.95 Call 240.00 6/18 No 0.10 0.15 0.15 -1.50 -90.91% 11,870 4,478 2.04 0.01 3 25 None
PLTR Options Chain 132.60 Call 134.00 6/18 No 0.56 0.60 0.58 -1.21 -67.60% 11,848 9,374 0.63 0.23 11 51 None
MU Options Chain 1,033.75 Call 1,200.00 6/18 No 0.55 0.65 0.60 -1.10 -64.71% 11,830 14,061 1.33 0.02 16 68 None
PLTR Options Chain 132.60 Put 135.00 6/18 No 4.55 5.00 4.85 +1.76 +56.96% 11,792 10,314 0.71 -0.83 11 51 None
MSFT Options Chain 393.15 Put 380.00 6/18 No 3.70 3.90 3.80 +3.33 +708.52% 11,774 12,275 0.42 -0.54 15 72 None
PLTR Options Chain 132.60 Call 137.00 6/18 No 0.19 0.21 0.19 -0.59 -75.65% 11,713 11,778 0.66 0.09 11 51 None
INTC Options Chain 118.42 Put 55.00 6/26 No 0.00 0.01 0.01 -0.01 -50.00% 11,643 1,068 1.72 0.00 5 55 None
PLTR Options Chain 132.60 Call 138.00 6/18 No 0.13 0.15 0.14 -0.46 -76.67% 11,622 8,151 0.68 0.06 11 51 None
SPCX Options Chain 205.95 Call 200.00 8/21 No 26.90 27.30 27.00 -11.30 -29.51% 11,577 1,208 0.94 0.54 3 25 None
SOFI Options Chain 18.05 Call 18.00 6/26 No 0.42 0.43 0.43 -0.13 -23.22% 11,561 15,116 0.61 0.38 10 46 None
ONDS Options Chain 9.25 Call 10.00 6/18 No 0.02 0.03 0.03 -0.03 -50.00% 11,541 65,737 1.26 0.05 9 38 None
NFLX Options Chain 78.67 Call 79.00 6/18 No 0.09 0.10 0.10 -0.68 -87.18% 11,528 4,126 0.40 0.13 6 56 None
OPEN Options Chain 4.83 Call 5.00 6/26 No 0.08 0.09 0.08 -0.11 -57.90% 11,515 15,612 0.91 0.22 5 31 None
HOOD Options Chain 96.30 Call 103.00 6/18 No 3.20 3.45 3.25 +2.75 +550.00% 11,479 2,291 0.88 0.70 11 55 None
NVO Options Chain 43.54 Put 50.00 6/18 No 6.15 6.60 6.35 -0.05 -0.79% 11,473 12,093 1.68 -1.00 17 63 None
METC Options Chain 14.28 Call 16.00 7/17 No 0.85 1.00 0.95 +0.20 +26.67% 11,471 4,541 0.88 0.39 7 33 None
MU Options Chain 1,033.75 Put 625.00 6/26 Yes 2.25 2.80 2.53 +0.13 +5.42% 11,411 453 1.75 -0.01 16 68 None
SPCX Options Chain 205.95 Call 220.00 7/17 No 11.30 11.70 11.40 -7.90 -40.94% 11,408 9,592 0.96 0.37 3 25 None
MSFT Options Chain 393.15 Call 450.00 7/17 No 1.02 1.05 1.03 -0.71 -40.81% 11,370 28,213 0.37 0.05 15 72 None
MSTR Options Chain 122.81 Put 120.00 6/18 No 4.40 4.90 4.60 +2.78 +152.75% 11,343 9,133 0.99 -0.70 4 55 None
NBIS Options Chain 264.25 Put 170.00 7/02 No 1.26 1.70 1.50 -0.13 -7.98% 11,343 161 1.54 -0.04 3 22 None
AMD Options Chain 510.69 Call 525.00 6/18 No 4.50 4.85 4.58 -1.62 -26.13% 11,338 1,491 0.90 0.31 12 61 None
AAPL Options Chain 298.90 Call 310.00 6/18 No 0.02 0.05 0.03 -0.09 -75.00% 11,332 39,598 0.38 0.00 8 61 None
TSLA Options Chain 402.84 Call 397.50 6/18 No 3.85 3.95 3.90 -6.60 -62.86% 11,332 6,282 0.50 0.49 10 59 None
LCID Options Chain 5.02 Call 5.50 6/18 No 0.01 0.03 0.02 -0.01 -33.34% 11,331 10,465 1.22 0.14 9 27
Small Cap Stock List
CPNG Options Chain 17.95 Put 27.00 6/18 No 7.35 8.35 7.35 -2.98 -28.85% 11,327 8,271 5.56 -1.00 13 32 None
HOOD Options Chain 96.30 Put 102.00 6/18 No 0.76 0.84 0.79 -4.86 -86.02% 11,289 52 0.96 -0.23 11 55 None
MSFT Options Chain 393.15 Call 395.00 6/18 No 0.32 0.34 0.34 -3.26 -90.56% 11,262 5,001 0.54 0.06 15 72 None
VG Options Chain 11.70 Put 12.50 6/18 No 1.35 1.55 1.42 +0.02 +1.43% 11,168 17,678 2.56 -1.00 15 43 None
MSFT Options Chain 393.15 Put 460.00 6/18 No 80.45 82.65 80.84 +13.64 +20.30% 11,165 1,074 2.37 -1.00 15 72 None
FRMI Options Chain 7.88 Call 7.00 6/18 No 1.60 1.75 1.65 +0.65 +65.00% 11,143 53,776 0.00 0.97 3 16 None
AMZN Options Chain 245.77 Put 237.50 6/18 No 1.80 1.90 1.83 +1.46 +394.60% 11,137 3,550 0.38 -0.48 12 65 None
AMZN Options Chain 245.77 Put 255.00 6/18 No 17.35 17.70 17.54 +8.39 +91.70% 11,082 7,570 0.88 -1.00 12 65 None
SPCE Options Chain 3.30 Call 4.00 6/18 No 0.01 0.03 0.02 -0.01 -33.34% 10,991 16,748 2.08 0.06 5 30 None
AAPL Options Chain 298.90 Call 310.00 6/26 No 0.63 0.70 0.67 -0.42 -38.54% 10,926 8,589 0.24 0.13 8 61 None
CAE Options Chain 25.48 Call 30.00 7/17 No 0.10 0.15 0.10 -0.02 -16.67% 10,905 344 0.45 0.11 7 49 None
GOOGL Options Chain 371.97 Call 370.00 6/18 No 0.80 0.88 0.80 -5.20 -86.67% 10,897 11,525 0.37 0.22 10 64 None
SPCX Options Chain 205.95 Call 235.00 6/18 No 0.10 0.20 0.15 -1.90 -92.69% 10,890 3,699 1.81 0.01 3 25 None
MU Options Chain 1,033.75 Call 1,150.00 6/18 No 2.00 2.20 2.00 -1.60 -44.45% 10,844 6,041 1.25 0.07 16 68 None
GLW Options Chain 177.62 Call 180.00 6/18 No 1.45 1.60 1.50 -1.73 -53.56% 10,836 2,384 0.86 0.31 8 52 None
SPCX Options Chain 205.95 Put 205.00 6/18 No 13.90 14.80 14.40 +2.64 +22.45% 10,804 3,721 1.46 -0.80 3 25 None
NOW Options Chain 101.99 Put 120.00 6/18 No 24.20 25.70 24.96 +6.87 +37.98% 10,783 11,085 2.77 -1.00 12 58 None
MSTR Options Chain 122.81 Put 220.00 6/18 No 102.55 103.80 101.75 +5.70 +5.94% 10,710 1,513 6.48 -1.00 4 55 None
MARA Options Chain 14.64 Put 14.50 6/18 No 0.63 0.70 0.65 +0.21 +47.73% 10,699 4,149 0.99 -0.77 3 41 None
BABA Options Chain 110.97 Put 120.00 6/18 No 12.25 12.85 12.50 +3.23 +34.85% 10,592 14,721 1.69 -1.00 14 26 None
TSLA Options Chain 402.84 Put 415.00 6/18 No 18.45 19.40 19.09 +6.39 +50.32% 10,589 3,940 0.63 -0.92 10 59 None
AMD Options Chain 510.69 Call 520.00 6/18 No 6.00 6.50 6.40 -1.10 -14.67% 10,475 4,137 0.89 0.39 12 61 None
MARA Options Chain 14.64 Call 15.00 6/18 No 0.03 0.04 0.03 -0.18 -85.72% 10,459 71,727 1.13 0.10 3 41 None
MSFT Options Chain 393.15 Put 430.00 6/18 No 50.65 52.65 51.90 +15.40 +42.20% 10,401 1,356 1.72 -1.00 15 72 None
INTC Options Chain 118.42 Put 115.00 6/18 No 0.66 0.77 0.73 -1.97 -72.97% 10,361 10,897 1.13 -0.17 5 55 None
TSLA Options Chain 402.84 Put 450.00 6/18 No 53.35 54.15 55.45 +10.15 +22.41% 10,344 1,260 0.00 -1.00 10 59 None
MSTR Options Chain 122.81 Call 135.00 6/18 No 0.03 0.05 0.04 -0.31 -88.58% 10,323 21,695 1.26 0.01 4 55 None
BAC Options Chain 56.84 Call 57.50 6/18 No 0.08 0.09 0.08 -0.12 -60.00% 10,280 21,669 0.32 0.18 13 74 None
TSLA Options Chain 402.84 Call 392.50 6/18 No 6.65 6.85 6.75 -6.85 -50.37% 10,274 913 0.50 0.67 10 59 None
MARA Options Chain 14.64 Call 14.50 6/18 No 0.09 0.11 0.10 -0.28 -73.69% 10,269 33,300 0.99 0.23 3 41 None
AAPL Options Chain 298.90 Call 290.00 6/18 No 6.15 6.70 6.53 -3.12 -32.34% 10,260 18,555 0.24 0.89 8 61 None
TSLA Options Chain 402.84 Call 430.00 6/18 No 0.05 0.06 0.07 -0.40 -85.11% 10,248 18,303 0.68 0.01 10 59 None
CPNG Options Chain 17.95 Call 19.50 6/26 No 0.41 0.44 0.44 +0.19 +76.00% 10,182 18 0.58 0.39 13 32 None
PDD Options Chain 81.59 Put 130.00 6/18 No 49.75 50.55 49.90 +3.20 +6.86% 10,181 1,533 5.30 -1.00 13 49 None
IREN Options Chain 58.80 Call 60.00 6/18 No 0.71 0.81 0.74 -0.91 -55.16% 10,120 20,043 1.19 0.31 8 43 None
NOK Options Chain 14.01 Call 14.50 6/18 No 0.05 0.06 0.06 -0.11 -64.71% 10,118 9,597 0.91 0.16 11 42 None
BABA Options Chain 110.97 Put 125.00 6/18 No 17.35 18.05 17.23 +2.87 +19.99% 10,099 6,590 2.32 -1.00 14 26 None
AMD Options Chain 510.69 Put 315.00 6/26 No 0.05 0.11 0.10 -0.15 -60.00% 10,050 226 1.16 0.00 12 61 None
NVDA Options Chain 207.55 Call 220.00 7/10 No 2.34 2.39 2.38 -0.72 -23.23% 10,011 5,892 0.35 0.23 13 58 None
AVGO Options Chain 376.71 Call 410.00 6/18 No 0.66 0.76 0.72 +0.52 +260.00% 10,008 11,923 0.65 0.11 10 62 None
ORCL Options Chain 186.71 Put 220.00 6/18 No 35.35 38.00 36.34 +4.79 +15.19% 10,008 2,911 2.47 -1.00 7 61 None
CMCSA Options Chain 23.68 Put 26.00 6/18 No 3.20 3.50 3.20 +0.55 +20.76% 9,998 6,233 2.25 -1.00 12 59 None
NVDA Options Chain 207.55 Call 210.00 7/17 No 6.45 6.55 6.45 -1.35 -17.31% 9,973 30,217 0.36 0.43 13 58 None
NVDA Options Chain 207.55 Call 207.50 6/22 No 1.61 1.69 1.65 -1.75 -51.48% 9,970 2,693 0.29 0.35 13 58 None
HOOD Options Chain 96.30 Put 100.00 6/26 No 2.35 2.50 2.45 -3.70 -60.17% 9,957 598 0.73 -0.29 11 55 None
MSTR Options Chain 122.81 Call 128.00 6/18 No 0.15 0.19 0.17 -1.03 -85.84% 9,955 16,785 1.11 0.06 4 55 None
BABA Options Chain 110.97 Put 145.00 6/18 No 35.90 37.75 36.80 +3.85 +11.69% 9,936 3,103 3.41 -1.00 14 26 None
PFE Options Chain 26.05 Call 26.50 6/18 No 0.01 0.02 0.01 -0.04 -80.00% 9,911 24,521 0.28 0.06 8 64 None
T Options Chain 22.91 Call 23.00 6/18 No 0.02 0.03 0.03 -0.25 -89.29% 9,884 3,314 0.36 0.08 12 70 None
HD Options Chain 337.20 Call 345.00 6/18 No 0.06 0.07 0.06 -0.92 -93.88% 9,882 808 0.49 0.11 6 62 None
MSFT Options Chain 393.15 Put 410.00 6/18 No 30.75 32.55 32.65 +15.80 +93.77% 9,873 6,505 1.19 -1.00 15 72 None
ORCL Options Chain 186.71 Put 240.00 6/18 No 55.85 57.80 56.75 +6.46 +12.85% 9,854 1,236 3.35 -1.00 7 61 None
AAPL Options Chain 298.90 Call 300.00 6/22 No 1.30 1.39 1.36 -1.28 -48.49% 9,841 3,141 0.20 0.30 8 61 None
NVDA Options Chain 207.55 Put 169.00 6/18 No 0.01 0.02 0.02 0.00 0.00% 9,837 14,241 1.37 0.00 13 58 None
TSLA Options Chain 402.84 Call 420.00 6/26 No 3.25 3.35 3.25 -2.37 -42.18% 9,811 5,161 0.44 0.21 10 59 None
IREN Options Chain 58.80 Call 65.00 6/18 No 0.08 0.09 0.09 -0.29 -76.32% 9,784 16,753 1.29 0.05 8 43 None
MU Options Chain 1,033.75 Call 1,080.00 6/18 No 10.95 12.00 11.50 -1.71 -12.95% 9,725 2,632 1.18 0.29 16 68 None
BAC Options Chain 56.84 Call 58.00 6/18 No 0.03 0.04 0.04 -0.05 -55.56% 9,718 10,645 0.33 0.08 13 74 None
MRVL Options Chain 282.49 Call 330.00 6/18 No 0.76 0.93 0.88 -0.02 -2.23% 9,704 12,760 1.67 0.08 10 60 None
AMD Options Chain 510.69 Call 530.00 6/18 No 3.25 3.50 3.40 -1.23 -26.57% 9,700 5,262 0.90 0.25 12 61 None
CMCSA Options Chain 23.68 Put 25.00 6/18 No 2.19 2.77 2.41 +0.94 +63.95% 9,670 6,989 2.58 -1.00 12 59 None
NVO Options Chain 43.54 Put 55.00 6/18 No 11.25 11.55 11.35 +0.14 +1.25% 9,626 2,751 3.33 -1.00 17 63 None
RIVN Options Chain 15.93 Put 16.50 6/18 No 0.35 0.42 0.41 -0.30 -42.26% 9,604 8,312 0.83 -0.61 7 36 None
MSTR Options Chain 122.81 Put 110.00 6/18 No 0.52 0.59 0.55 +0.31 +129.17% 9,584 9,733 1.11 -0.15 4 55 None
TSLA Options Chain 402.84 Put 400.00 6/22 No 8.55 8.85 8.69 +3.11 +55.74% 9,501 1,063 0.38 -0.56 10 59 None
AMC Options Chain 2.47 Call 3.50 6/18 No 0.01 0.02 0.01 -0.01 -50.00% 9,501 16,807 3.40 0.00 8 26 None
AAPL Options Chain 298.90 Call 295.00 6/18 No 2.35 2.53 2.46 -2.72 -52.51% 9,494 20,668 0.29 0.61 8 61 None
RKLB Options Chain 104.57 Call 110.00 6/18 No 1.72 1.99 2.00 +0.26 +14.95% 9,469 5,431 1.18 0.39 7 45 None
SOFI Options Chain 18.05 Put 17.00 6/18 No 0.13 0.14 0.13 +0.01 +8.34% 9,468 27,544 0.84 -0.28 10 46 None
NU Options Chain 12.69 Call 13.50 6/18 No 0.01 0.02 0.02 0.00 0.00% 9,465 6,332 0.61 0.05 14 55 None
AMC Options Chain 2.47 Call 3.50 7/17 No 0.16 0.17 0.17 +0.05 +41.67% 9,462 8,026 1.35 0.31 8 26 None
AMZN Options Chain 245.77 Call 255.00 6/18 No 0.02 0.03 0.02 -0.34 -94.45% 9,446 20,047 0.58 0.00 12 65 None
BIDU Options Chain 112.82 Put 140.00 6/18 No 27.30 29.50 28.35 +1.21 +4.46% 9,423 2,221 3.63 -1.00 8 19 None
PLTR Options Chain 132.60 Call 133.00 6/18 No 0.80 0.84 0.82 -1.45 -63.88% 9,382 10,973 0.62 0.30 11 51 None
CHWY Options Chain 18.95 Put 37.50 6/18 No 18.10 19.90 19.65 +1.20 +6.51% 9,360 3,379 9.35 -1.00 12 39 None
MSFT Options Chain 393.15 Put 382.50 6/18 No 5.15 5.50 5.35 +4.62 +632.88% 9,354 1,392 0.43 -0.66 15 72 None
MSTR Options Chain 122.81 Call 130.00 6/18 No 0.10 0.12 0.11 -0.70 -86.42% 9,334 27,203 1.16 0.04 4 55 None
RIVN Options Chain 15.93 Put 16.00 6/18 No 0.14 0.16 0.15 -0.25 -62.50% 9,328 12,440 0.81 -0.33 7 36 None
MSTR Options Chain 122.81 Call 125.00 6/18 No 0.30 0.35 0.33 -1.78 -84.36% 9,323 14,705 1.07 0.11 4 55 None
CRM Options Chain 161.83 Put 195.00 6/18 No 39.30 40.85 40.35 +6.77 +20.17% 9,315 1,334 2.82 -1.00 15 71 None
MSFT Options Chain 393.15 Put 417.50 6/18 No 38.15 40.15 37.65 +12.01 +46.85% 9,301 1,683 1.41 -1.00 15 72 None
NVDA Options Chain 207.55 Put 210.00 6/18 No 5.45 5.65 5.57 +1.79 +47.36% 9,289 24,424 0.42 -0.85 13 58 None
AMZN Options Chain 245.77 Call 247.50 6/18 No 0.08 0.10 0.10 -2.00 -95.24% 9,274 6,634 0.44 0.05 12 65 None
CRM Options Chain 161.83 Put 280.00 6/18 No 124.15 126.05 125.15 +6.60 +5.57% 9,266 1,057 6.20 -1.00 15 71 None
CORZ Options Chain 28.38 Call 27.00 6/18 No 1.34 1.80 1.39 -0.08 -5.45% 9,229 57,065 1.59 0.82 5 28 None
MSFT Options Chain 393.15 Call 387.50 6/18 No 0.86 0.95 0.95 -7.55 -88.83% 9,208 411 0.45 0.18 15 72 None
MSTR Options Chain 122.81 Put 75.00 6/26 No 0.08 0.22 0.16 +0.08 +100.00% 9,205 5,318 1.37 -0.01 4 55 None
IREN Options Chain 58.80 Call 70.00 6/18 No 0.01 0.03 0.02 -0.07 -77.78% 9,197 20,670 1.54 0.01 8 43 None
BMNR Options Chain 16.38 Call 17.50 6/18 No 0.02 0.04 0.02 -0.07 -77.78% 9,192 7,212 1.29 0.06 12 35 None
AAPL Options Chain 298.90 Put 250.00 7/17 No 0.36 0.42 0.37 +0.06 +19.36% 9,172 19,685 0.34 -0.01 8 61 None
ADBE Options Chain 207.32 Put 230.00 6/18 No 32.35 35.15 30.21 +7.41 +32.50% 9,170 1,848 2.52 -1.00 13 63 None
MSTR Options Chain 122.81 Call 129.00 6/18 No 0.12 0.17 0.15 -0.87 -85.30% 9,164 13,998 1.15 0.05 4 55 None
CVNA Options Chain 69.99 Put 76.00 6/18 No 11.30 15.30 10.65 +3.86 +56.85% 9,156 2,376 4.69 -1.00 10 50 None
PEP Options Chain 146.09 Put 150.00 6/18 No 8.00 9.45 8.50 +4.60 +117.95% 9,151 8,623 1.22 -0.99 9 54 None
JNJ Options Chain 235.40 Put 230.00 7/02 No 2.22 2.79 2.56 +0.28 +12.29% 9,140 9,546 0.23 -0.35 9 66 None
SMCI Options Chain 29.43 Put 20.00 6/26 No 0.03 0.05 0.04 -0.01 -20.00% 9,118 1,212 1.09 -0.02 14 54 None
COIN Options Chain 168.50 Call 180.00 6/18 No 0.16 0.20 0.16 -0.89 -84.77% 9,073 6,455 0.99 0.03 10 58 None
ASTS Options Chain 84.16 Put 80.00 6/18 No 0.41 0.50 0.45 -2.22 -83.15% 9,071 6,836 1.28 -0.15 5 39 None
NVDA Options Chain 207.55 Call 212.50 6/22 No 0.53 0.55 0.55 -0.69 -55.65% 9,064 5,323 0.30 0.15 13 58 None
META Options Chain 597.68 Call 585.00 6/18 No 0.78 0.84 0.83 -15.72 -94.99% 9,040 770 0.48 0.14 14 73 None
CRM Options Chain 161.83 Put 220.00 6/18 No 64.20 66.45 64.60 +6.05 +10.34% 9,032 1,028 4.49 -1.00 15 71 None
NBIS Options Chain 264.25 Call 300.00 6/18 No 1.85 2.00 1.92 +0.72 +60.00% 9,016 4,030 1.32 0.19 3 22 None
MSFT Options Chain 393.15 Put 385.00 6/18 No 7.05 7.45 7.27 +6.22 +592.39% 9,003 13,525 0.44 -0.76 15 72 None
LI Options Chain 14.14 Put 17.00 6/18 No 3.25 3.55 3.25 +0.26 +8.70% 9,000 5,996 3.17 -1.00 11 -1 None
NVDA Options Chain 207.55 Put 170.00 6/26 No 0.07 0.09 0.09 +0.02 +28.58% 8,986 2,797 0.54 -0.01 13 58 None
GOOGL Options Chain 371.97 Call 367.50 6/18 No 1.39 1.51 1.48 -6.54 -81.55% 8,985 5,312 0.37 0.32 10 64 None
NFLX Options Chain 78.67 Call 83.00 6/26 No 0.15 0.16 0.16 -0.25 -60.98% 8,984 2,633 0.34 0.10 6 56 None
META Options Chain 597.68 Call 590.00 6/18 No 0.45 0.50 0.49 -13.56 -96.52% 8,962 1,554 0.50 0.09 14 73 None
HOOD Options Chain 96.30 Put 104.00 6/18 No 1.40 1.51 1.46 -7.54 -83.78% 8,955 20 0.95 -0.38 11 55 None
SOFI Options Chain 18.05 Call 18.50 6/26 No 0.28 0.29 0.28 -0.10 -26.32% 8,942 9,790 0.61 0.28 10 46 None
META Options Chain 597.68 Put 550.00 6/18 No 0.81 0.89 0.90 +0.71 +373.69% 8,932 10,019 0.51 -0.13 14 73 None
WMT Options Chain 120.90 Call 120.00 6/18 No 0.24 0.25 0.25 -1.50 -85.72% 8,926 9,830 0.35 0.21 10 57 None
SPCX Options Chain 205.95 Call 185.00 6/18 No 9.70 9.90 9.70 -10.90 -52.92% 8,923 693 1.40 0.71 3 25 None
T Options Chain 22.91 Call 22.50 6/18 No 0.13 0.14 0.13 -0.41 -75.93% 8,897 628 0.30 0.49 12 70 None
NVDA Options Chain 207.55 Put 197.50 6/18 No 0.23 0.24 0.23 -0.02 -8.00% 8,866 4,947 0.52 -0.14 13 58 None
AMD Options Chain 510.69 Put 500.00 6/18 No 4.40 4.75 4.60 -4.01 -46.58% 8,865 12,374 0.90 -0.29 12 61 None
SMCI Options Chain 29.43 Call 33.00 6/18 No 0.01 0.02 0.01 -0.07 -87.50% 8,846 15,418 1.59 0.00 14 54 None
PLUG Options Chain 2.72 Call 3.00 6/18 No 0.00 0.01 0.01 -0.01 -50.00% 8,844 25,668 1.65 0.00 5 25 None
QURE Options Chain 27.29 Call 45.00 6/18 No 3.00 4.10 3.80 +3.70 +3,700.00% 8,818 2,128 1.20 0.81 8 40 None
RKLB Options Chain 104.57 Call 106.00 6/18 No 3.35 3.95 3.73 +0.64 +20.72% 8,807 534 1.14 0.63 7 45 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
RKT Options Chain 13.98 Call 14.50 6/18 No 0.02 0.03 0.02 -0.19 -90.48% 8,758 7,793 1.19 0.04 5 55 None
NVDA Options Chain 207.55 Put 192.50 6/18 No 0.08 0.09 0.09 -0.02 -18.19% 8,752 10,322 0.65 -0.05 13 58 None
META Options Chain 597.68 Put 680.00 6/18 No 110.75 113.30 111.10 +27.60 +33.06% 8,752 833 2.22 -1.00 14 73 None
PEP Options Chain 146.09 Put 155.00 6/18 No 12.55 14.85 13.14 +4.15 +46.17% 8,737 5,287 1.84 -1.00 9 54 None
PURR Options Chain 10.17 Call 11.00 6/18 No 0.00 0.10 0.05 -0.18 -78.27% 8,730 18,593 2.26 0.12 3 17 None
NU Options Chain 12.69 Put 13.00 6/18 No 0.20 0.23 0.21 -0.07 -25.00% 8,720 25,970 0.59 -0.61 14 55 None
HOOD Options Chain 96.30 Call 120.00 6/26 No 0.90 0.95 0.92 +0.63 +217.25% 8,703 3,568 0.75 0.15 11 55 None
LCID Options Chain 5.02 Call 6.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 8,679 6,612 1.70 0.01 9 27
Small Cap Stock List
WULF Options Chain 28.03 Call 29.00 6/18 No 0.20 0.22 0.20 -0.29 -59.19% 8,671 20,545 1.02 0.23 2 39 None
NOW Options Chain 101.99 Call 105.00 6/18 No 0.05 0.10 0.08 -0.77 -90.59% 8,650 7,096 1.00 0.02 12 58 None
NFLX Options Chain 78.67 Put 90.00 6/18 No 12.75 13.60 13.12 +1.82 +16.11% 8,648 4,879 2.49 -1.00 6 56 None
NVDA Options Chain 207.55 Put 195.00 6/18 No 0.12 0.14 0.14 -0.01 -6.67% 8,641 28,306 0.58 -0.09 13 58 None
IREN Options Chain 58.80 Call 80.00 6/18 No 0.00 0.01 0.02 +0.01 +100.00% 8,638 14,513 2.31 0.00 8 43 None
SOFI Options Chain 18.05 Call 17.50 6/18 No 0.25 0.26 0.26 -0.22 -45.84% 8,627 19,742 0.85 0.47 10 46 None
TSLA Options Chain 402.84 Call 405.00 6/22 No 3.55 3.65 3.60 -4.20 -53.85% 8,610 2,263 0.37 0.33 10 59 None
KEEL Options Chain 6.03 Call 6.00 6/18 No 0.17 0.20 0.17 -0.05 -22.73% 8,591 8,336 1.44 0.53 3 34 None
JBLU Options Chain 5.23 Call 5.00 6/18 No 0.17 0.20 0.19 -0.09 -32.15% 8,588 26,162 0.96 0.71 9 27 None
TSLA Options Chain 402.84 Put 420.00 6/18 No 23.35 23.90 23.75 +8.15 +52.25% 8,571 6,374 0.63 -0.96 10 59 None
NOK Options Chain 14.01 Put 13.50 6/26 No 0.43 0.49 0.46 -0.02 -4.17% 8,560 4,225 0.72 -0.39 11 42 None
NOK Options Chain 14.01 Call 15.00 6/26 No 0.22 0.24 0.24 -0.12 -33.34% 8,559 17,134 0.72 0.26 11 42 None
T Options Chain 22.91 Put 26.00 6/18 No 3.10 4.15 3.36 +0.44 +15.07% 8,545 5,446 3.72 -1.00 12 70 None
SPCX Options Chain 205.95 Call 200.00 9/18 No 31.20 31.70 31.01 -11.09 -26.35% 8,537 827 0.90 0.55 3 25 None
ORCL Options Chain 186.71 Call 195.00 6/18 No 0.16 0.17 0.15 -1.05 -87.50% 8,522 8,086 0.71 0.05 7 61 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
NVDA Options Chain 207.55 Put 105.00 6/26 No 0.00 0.02 0.02 +0.01 +100.00% 8,503 4,652 1.49 0.00 13 58 None
EOSE Options Chain 6.87 Call 7.50 6/18 No 0.14 0.31 0.28 +0.18 +180.00% 8,470 5,529 1.01 0.60 5 30 None
F Options Chain 14.41 Put 14.00 6/18 No 0.15 0.16 0.16 +0.11 +220.00% 8,415 13,993 0.48 -0.53 9 46 None
MU Options Chain 1,033.75 Call 1,060.00 6/18 No 17.25 18.50 17.65 -0.46 -2.54% 8,408 1,801 1.18 0.41 16 68 None
JD Options Chain 28.40 Put 34.00 6/18 No 5.35 6.40 5.83 +0.38 +6.98% 8,397 3,545 3.30 -1.00 16 19 None
BABA Options Chain 110.97 Put 140.00 6/18 No 30.40 33.00 31.75 +1.17 +3.83% 8,383 2,001 3.43 -1.00 14 26 None
HOOD Options Chain 96.30 Call 112.00 6/18 No 0.31 0.35 0.32 +0.24 +300.00% 8,345 12 0.98 0.14 11 55 None
TSLA Options Chain 402.84 Put 445.00 6/18 No 48.35 49.25 50.45 +9.87 +24.33% 8,345 1,240 0.00 -1.00 10 59 None
PANW Options Chain 279.90 Put 270.00 7/02 No 5.10 6.15 5.15 -1.17 -18.52% 8,334 85 0.47 -0.31 8 57 None
ARM Options Chain 396.51 Call 500.00 6/18 No 0.20 0.28 0.22 -0.08 -26.67% 8,331 4,425 1.55 0.01 3 22 None
KEEL Options Chain 6.03 Call 6.50 6/18 No 0.03 0.06 0.05 -0.03 -37.50% 8,327 4,199 1.53 0.16 3 34 None
AMD Options Chain 510.69 Put 510.00 6/18 No 8.00 8.60 8.30 -5.27 -38.84% 8,313 6,562 0.88 -0.44 12 61 None
SOFI Options Chain 18.05 Call 21.00 6/26 No 0.03 0.04 0.03 -0.03 -50.00% 8,297 3,605 0.69 0.05 10 46 None
BAC Options Chain 56.84 Put 57.00 6/18 No 0.61 0.66 0.66 +0.13 +24.53% 8,289 1,010 0.33 -0.67 13 74 None
RKLB Options Chain 104.57 Put 69.00 6/26 No 0.00 0.12 0.08 -0.04 -33.34% 8,263 37 1.36 -0.01 7 45 None
HPE Options Chain 48.55 Call 51.00 6/18 No 0.17 0.28 0.24 -0.44 -64.71% 8,211 3,170 0.94 0.13 10 53 None
ORCL Options Chain 186.71 Call 190.00 6/18 No 0.48 0.54 0.48 -2.27 -82.55% 8,203 15,459 0.65 0.15 7 61 None
NVDA Options Chain 207.55 Put 205.00 6/22 No 2.85 2.95 2.87 +0.83 +40.69% 8,199 5,860 0.30 -0.51 13 58 None
CMCSA Options Chain 23.68 Put 23.00 7/02 No 0.84 0.97 0.98 +0.53 +117.78% 8,186 445 0.31 -0.63 12 59 None
HIMS Options Chain 31.42 Put 20.00 6/26 No 0.00 0.03 0.03 0.00 0.00% 8,166 2,390 1.40 -0.01 6 40 None
HIMS Options Chain 31.42 Call 36.00 6/18 No 0.03 0.05 0.05 -0.01 -16.67% 8,146 5,817 1.30 0.04 6 40 None
CRWV Options Chain 117.32 Put 115.00 6/18 No 2.43 2.63 2.53 -0.22 -8.00% 8,125 10,100 1.10 -0.47 3 22 None
TSLA Options Chain 402.84 Call 417.50 6/18 No 0.22 0.23 0.24 -1.65 -87.31% 8,119 4,021 0.57 0.06 10 59 None
DOW Options Chain 32.99 Put 31.00 7/10 No 0.59 0.71 0.48 -0.08 -14.29% 8,063 259 0.41 -0.29 6 50 None
TSLA Options Chain 402.84 Call 400.00 6/22 No 5.30 5.40 5.25 -5.20 -49.77% 8,043 1,853 0.36 0.44 10 59 None
TSLA Options Chain 402.84 Call 425.00 6/18 No 0.08 0.09 0.09 -0.77 -89.54% 8,034 13,825 0.61 0.02 10 59 None
COIN Options Chain 168.50 Call 170.00 6/18 No 1.08 1.24 1.08 -2.73 -71.66% 8,026 15,099 0.87 0.25 10 58 None
UBER Options Chain 73.25 Put 95.00 6/18 No 23.70 24.25 23.75 +0.45 +1.94% 8,018 1,185 3.29 -1.00 10 63 None
RIVN Options Chain 15.93 Put 20.00 6/18 No 3.00 3.80 3.02 -1.08 -26.35% 8,011 8,208 2.94 -1.00 7 36 None
ONDS Options Chain 9.25 Put 6.50 6/26 No 0.00 0.03 0.03 +0.01 +50.00% 8,010 351 1.30 -0.01 9 38 None
TSLA Options Chain 402.84 Put 390.00 6/26 No 7.50 7.65 7.50 +2.35 +45.64% 8,008 3,351 0.44 -0.38 10 59 None
DOW Options Chain 32.99 Put 27.00 7/10 No 0.00 0.89 0.15 -0.02 -11.77% 8,000 30 0.96 -0.03 6 50 None
MU Options Chain 1,033.75 Put 1,050.00 6/18 No 26.40 28.95 28.95 -21.75 -42.90% 7,999 2,763 1.15 -0.53 16 68 None
ONDS Options Chain 9.25 Call 9.50 6/18 No 0.06 0.07 0.06 -0.10 -62.50% 7,953 7,807 1.00 0.23 9 38 None
HIMS Options Chain 31.42 Call 32.00 6/18 No 0.63 0.74 0.70 -0.03 -4.11% 7,948 5,933 1.05 0.51 6 40 None
META Options Chain 597.68 Put 570.00 6/18 No 6.50 6.85 6.85 +6.28 +1,101.76% 7,946 3,266 0.45 -0.56 14 73 None
COIN Options Chain 168.50 Put 200.00 6/18 No 33.85 35.70 35.00 +6.63 +23.37% 7,904 8,422 2.45 -1.00 10 58 None
PLTR Options Chain 132.60 Put 133.00 6/18 No 3.00 3.30 3.00 +1.06 +54.64% 7,904 1,986 0.67 -0.70 11 51 None
AAPL Options Chain 298.90 Call 307.50 6/18 No 0.04 0.07 0.05 -0.18 -78.27% 7,895 5,954 0.35 0.01 8 61 None
NOK Options Chain 14.01 Put 16.50 6/18 No 2.59 2.80 2.70 +0.07 +2.67% 7,891 5,250 2.80 -1.00 11 42 None
INTC Options Chain 118.42 Call 126.00 6/18 No 0.91 1.00 1.00 +0.10 +11.12% 7,877 7,573 1.04 0.26 5 55 None
AMD Options Chain 510.69 Put 520.00 6/18 No 13.20 14.35 13.60 -5.38 -28.35% 7,865 2,484 0.87 -0.61 12 61 None
TTD Options Chain 18.99 Put 25.00 6/18 No 6.20 6.90 6.65 +0.80 +13.68% 7,862 2,729 3.85 -1.00 12 41 None
HOOD Options Chain 96.30 Put 101.00 6/18 No 0.56 0.61 0.61 -4.84 -88.81% 7,856 131 0.96 -0.18 11 55 None
GOOG Options Chain 369.51 Put 355.00 6/18 No 0.66 0.74 0.69 +0.38 +122.59% 7,849 5,383 0.41 -0.17 12 70 None
HOOD Options Chain 96.30 Call 111.00 6/18 No 0.38 0.46 0.42 +0.32 +320.00% 7,834 23 0.96 0.17 11 55 None
BAC Options Chain 56.84 Put 56.00 6/18 No 0.19 0.23 0.20 +0.05 +33.34% 7,828 4,300 0.36 -0.27 13 74 None
SATS Options Chain 120.55 Call 120.00 6/18 No 0.35 0.75 0.53 -3.47 -86.75% 7,816 11,399 1.24 0.15 3 47 None
HOOD Options Chain 96.30 Call 125.00 6/18 No 0.01 0.03 0.03 +0.02 +200.00% 7,802 5,238 1.31 0.01 11 55 None
ORCL Options Chain 186.71 Put 210.00 6/18 No 25.75 28.00 26.68 +5.01 +23.12% 7,742 6,011 1.99 -1.00 7 61 None
BIDU Options Chain 112.82 Put 135.00 6/18 No 21.95 24.65 21.25 -1.11 -4.97% 7,701 1,957 3.33 -1.00 8 19 None
MU Options Chain 1,033.75 Call 1,070.00 6/18 No 13.80 14.55 14.50 -1.00 -6.46% 7,670 2,641 1.18 0.35 16 68 None
F Options Chain 14.41 Call 14.50 6/18 No 0.02 0.03 0.03 -0.14 -82.36% 7,647 10,149 0.59 0.09 9 46 None
SPCX Options Chain 205.95 Put 135.00 7/17 No 2.15 2.25 2.20 -0.60 -21.43% 7,646 9,665 0.98 -0.08 3 25 None
NVDA Options Chain 207.55 Put 200.00 6/22 No 1.13 1.16 1.15 +0.30 +35.30% 7,635 2,788 0.31 -0.26 13 58 None
AAPL Options Chain 298.90 Put 290.00 6/22 No 0.77 0.90 0.83 +0.30 +56.61% 7,626 1,569 0.22 -0.20 8 61 None
NVDA Options Chain 207.55 Call 235.00 7/02 No 0.30 0.33 0.30 -0.19 -38.78% 7,623 4,557 0.40 0.05 13 58 None
TEVA Options Chain 33.09 Put 32.00 6/18 No 0.06 0.25 0.10 0.00 0.00% 7,588 8,707 0.52 -0.23 12 47 None
CLSK Options Chain 17.27 Call 17.00 6/18 No 0.25 0.27 0.26 -0.40 -60.61% 7,587 16,154 1.01 0.42 8 41 None
KEEL Options Chain 6.03 Put 6.00 6/18 No 0.15 0.22 0.18 -0.09 -33.34% 7,581 7,240 1.50 -0.47 3 34 None
SPCX Options Chain 205.95 Put 205.00 7/17 No 27.90 28.30 28.20 +0.70 +2.55% 7,581 1,311 0.94 -0.54 3 25 None
ADBE Options Chain 207.32 Put 250.00 6/18 No 52.00 55.25 52.00 +9.05 +21.08% 7,579 666 3.44 -1.00 13 63 None
HOOD Options Chain 96.30 Call 103.00 7/02 No 7.20 7.35 7.15 +4.35 +155.36% 7,577 551 0.71 0.60 11 55 None
SATS Options Chain 120.55 Put 110.00 6/18 No 1.20 1.75 1.35 +1.04 +335.49% 7,541 7,418 1.00 -0.36 3 47 None
CVNA Options Chain 69.99 Put 60.00 6/18 No 0.26 0.39 0.33 +0.26 +371.43% 7,538 16,981 0.98 -0.20 10 50 None
TSLA Options Chain 402.84 Call 405.00 6/26 No 7.20 7.35 7.30 -3.92 -34.94% 7,525 1,763 0.43 0.39 10 59 None
MSFT Options Chain 393.15 Call 420.00 7/17 No 2.90 3.05 2.94 -2.41 -45.05% 7,516 14,629 0.33 0.16 15 72 None
META Options Chain 597.68 Call 595.00 6/18 No 0.28 0.32 0.29 -10.36 -97.28% 7,508 1,683 0.53 0.05 14 73 None
SMCI Options Chain 29.43 Call 30.50 6/18 No 0.03 0.04 0.04 -0.32 -88.89% 7,503 6,992 1.08 0.04 14 54 None
NOK Options Chain 14.01 Put 17.00 6/18 No 2.95 3.35 3.10 +0.08 +2.65% 7,502 4,906 3.44 -1.00 11 42 None
MRNA Options Chain 55.40 Call 60.00 6/18 No 2.41 2.64 2.58 +2.22 +616.67% 7,493 6,838 1.10 0.69 9 43 None
SPCX Options Chain 205.95 Put 170.00 9/18 No 22.20 22.70 22.60 -2.70 -10.68% 7,475 7,257 0.90 -0.31 3 25 None
MU Options Chain 1,033.75 Call 1,040.00 6/18 No 25.25 26.85 26.99 +1.73 +6.85% 7,450 1,294 1.17 0.53 16 68 None
META Options Chain 597.68 Put 700.00 6/18 No 130.95 136.20 130.65 +27.10 +26.18% 7,426 691 2.48 -1.00 14 73 None
SPCX Options Chain 205.95 Call 210.00 7/17 No 14.10 14.30 14.21 -8.59 -37.68% 7,412 4,743 0.95 0.43 3 25 None
HOOD Options Chain 96.30 Put 103.00 6/18 No 1.04 1.10 1.06 -5.84 -84.64% 7,390 24 0.96 -0.30 11 55 None
SPCX Options Chain 205.95 Put 150.00 9/18 No 13.60 14.10 14.20 -2.10 -12.89% 7,387 3,740 0.90 -0.22 3 25 None
MRNA Options Chain 55.40 Call 65.00 6/18 No 0.53 0.58 0.54 +0.41 +315.39% 7,378 6,870 1.26 0.26 9 43 None
HIMS Options Chain 31.42 Call 35.00 6/18 No 0.06 0.08 0.07 -0.06 -46.16% 7,375 10,999 1.23 0.08 6 40 None