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 214.26 Call 215.00 6/05 No 2.18 2.20 2.19 -0.44 -16.73% 90,887 39,512 0.45 0.37 17 63 None
NVDA Options Chain 214.26 Call 217.50 6/05 No 1.20 1.21 1.21 -0.44 -26.67% 75,982 59,887 0.47 0.25 17 63 None
NVDA Options Chain 214.26 Put 210.00 6/05 No 0.48 0.49 0.50 -0.58 -53.71% 71,525 22,960 0.45 -0.29 17 63 None
NVDA Options Chain 214.26 Put 212.50 6/05 No 1.02 1.04 1.04 -0.83 -44.39% 65,084 10,462 0.45 -0.48 17 63 None
NVDA Options Chain 214.26 Call 220.00 6/05 No 0.63 0.64 0.63 -0.37 -37.00% 60,626 41,335 0.50 0.15 17 63 None
NVDA Options Chain 214.26 Call 212.50 6/05 No 3.65 3.70 3.65 -0.26 -6.65% 31,516 7,856 0.44 0.52 17 63 None
NVDA Options Chain 214.26 Call 225.00 6/05 No 0.17 0.18 0.17 -0.24 -58.54% 31,353 84,073 0.59 0.05 17 63 None
NVDA Options Chain 214.26 Call 220.00 6/18 No 4.55 4.65 4.60 -0.25 -5.16% 27,331 79,216 0.40 0.36 17 63 None
HOOD Options Chain 82.85 Call 86.00 6/05 No 1.19 1.27 1.23 +0.46 +59.74% 23,845 5,946 0.90 0.29 11 55 None
META Options Chain 619.35 Call 640.00 6/05 No 6.00 6.15 6.04 +3.64 +151.67% 22,265 4,925 0.48 0.46 11 66 None
GOOGL Options Chain 358.99 Call 370.00 6/05 No 2.48 2.53 2.51 +1.52 +153.54% 22,222 11,800 0.41 0.36 12 70 None
META Options Chain 619.35 Call 650.00 6/05 No 2.62 2.72 2.65 +1.46 +122.69% 21,907 11,411 0.50 0.27 11 66 None
NVDA Options Chain 214.26 Put 207.50 6/05 No 0.24 0.25 0.25 -0.38 -60.32% 21,892 8,338 0.46 -0.16 17 63 None
NOK Options Chain 15.91 Call 16.00 7/17 No 1.80 1.84 1.80 -0.52 -22.42% 21,267 46,861 0.81 0.53 11 43 None
NOK Options Chain 15.91 Put 14.00 6/18 No 0.25 0.27 0.27 +0.07 +35.00% 20,218 54,429 0.80 -0.21 11 43 None
NVDA Options Chain 214.26 Put 205.00 6/05 No 0.14 0.15 0.15 -0.22 -59.46% 19,589 22,818 0.49 -0.11 17 63 None
NVDA Options Chain 214.26 Call 222.50 6/05 No 0.32 0.33 0.31 -0.32 -50.80% 19,250 44,365 0.54 0.09 17 63 None
NVDA Options Chain 214.26 Put 200.00 6/05 No 0.08 0.09 0.09 -0.07 -43.75% 19,187 29,630 0.60 -0.06 17 63 None
NVDA Options Chain 214.26 Put 215.00 6/05 No 2.03 2.05 2.03 -1.07 -34.52% 18,394 21,751 0.46 -0.63 17 63 None
IREN Options Chain 62.20 Call 71.00 6/05 No 0.06 0.08 0.06 -0.72 -92.31% 18,325 5,649 1.51 0.04 8 43 None
MSTR Options Chain 124.01 Call 165.00 6/05 No 0.03 0.06 0.04 +0.02 +100.00% 17,272 25,163 1.78 0.00 4 55 None
MSTR Options Chain 124.01 Call 157.50 6/05 No 0.05 0.07 0.06 0.00 0.00% 17,124 21,824 1.62 0.01 4 55 None
META Options Chain 619.35 Call 660.00 6/05 No 1.09 1.15 1.12 +0.45 +67.17% 16,760 8,460 0.54 0.15 11 66 None
NOK Options Chain 15.91 Call 20.00 7/17 No 0.76 0.80 0.78 -0.31 -28.44% 16,542 55,557 0.90 0.27 11 43 None
MSTR Options Chain 124.01 Call 155.00 6/05 No 0.07 0.08 0.09 0.00 0.00% 16,139 17,964 1.53 0.02 4 55 None
MSTR Options Chain 124.01 Call 162.50 6/05 No 0.03 0.07 0.03 +0.01 +50.00% 15,748 17,437 1.71 0.00 4 55 None
NOK Options Chain 15.91 Call 17.00 6/18 No 0.70 0.73 0.69 -0.40 -36.70% 15,362 65,492 0.87 0.35 11 43 None
MSTR Options Chain 124.01 Call 144.00 6/12 No 1.55 1.73 1.68 -0.17 -9.19% 15,145 3,591 0.83 0.22 4 55 None
IREN Options Chain 62.20 Call 80.00 6/05 No 0.01 0.02 0.01 -0.16 -94.12% 15,057 21,035 2.02 0.00 8 43 None
ORCL Options Chain 219.22 Call 240.00 6/05 No 2.20 2.27 2.20 +0.42 +23.60% 14,703 5,679 0.80 0.24 9 63 None
NVDA Options Chain 214.26 Call 230.00 6/05 No 0.06 0.07 0.06 -0.16 -72.73% 14,653 47,610 0.68 0.02 17 63 None
GOOGL Options Chain 358.99 Call 365.00 6/05 No 5.10 5.25 5.15 +3.30 +178.38% 14,242 3,626 0.40 0.59 12 70 None
MSFT Options Chain 426.77 Call 435.00 6/05 No 2.09 2.20 2.13 -0.07 -3.19% 13,953 13,788 0.40 0.42 15 71 None
MSFT Options Chain 426.77 Call 430.00 6/05 No 4.05 4.30 4.20 +0.45 +12.00% 13,763 5,695 0.40 0.61 15 71 None
IREN Options Chain 62.20 Call 70.00 6/05 No 0.09 0.10 0.10 -0.95 -90.48% 13,381 14,758 1.51 0.06 8 43 None
NVDA Options Chain 214.26 Call 215.00 6/08 No 2.96 3.05 3.02 -0.27 -8.21% 12,893 3,621 0.34 0.40 17 63 None
HOOD Options Chain 82.85 Call 90.00 6/05 No 0.34 0.36 0.36 +0.11 +44.00% 12,797 15,707 1.01 0.09 11 55 None
META Options Chain 619.35 Call 635.00 6/05 No 8.50 8.85 8.70 +5.33 +158.16% 12,684 2,934 0.46 0.58 11 66 None
MSFT Options Chain 426.77 Call 440.00 6/05 No 0.99 1.05 1.01 -0.28 -21.71% 12,662 7,357 0.42 0.26 15 71 None
MU Options Chain 1,052.01 Call 1,000.00 6/05 No 20.50 21.20 20.78 -69.22 -76.92% 12,658 6,713 1.16 0.44 16 68 None
HOOD Options Chain 82.85 Call 85.00 6/05 No 1.57 1.64 1.64 +0.59 +56.19% 12,339 8,009 0.88 0.37 11 55 None
INTC Options Chain 110.70 Call 120.00 6/05 No 0.22 0.24 0.23 -0.90 -79.65% 11,585 15,048 1.14 0.07 5 55 None
MU Options Chain 1,052.01 Call 1,050.00 6/05 No 6.60 7.25 6.90 -43.60 -86.34% 11,340 3,726 1.18 0.19 16 68 None
NFLX Options Chain 82.28 Call 84.00 6/05 No 0.24 0.26 0.26 +0.05 +23.81% 11,028 8,283 0.40 0.35 10 62 None
M Options Chain 21.66 Call 23.50 6/05 Yes 0.17 0.22 0.19 +0.16 +533.34% 10,852 1,671 0.77 0.39 14 61 None
NVDA Options Chain 214.26 Call 210.00 6/05 No 5.50 5.65 5.55 -0.07 -1.25% 10,665 11,157 0.44 0.71 17 63 None
NVDA Options Chain 214.26 Call 227.50 6/05 No 0.09 0.10 0.10 -0.19 -65.52% 10,439 16,368 0.64 0.03 17 63 None
MSTR Options Chain 124.01 Call 136.00 6/12 No 3.40 3.75 3.45 -0.21 -5.74% 10,256 3,557 0.81 0.38 4 55 None
NFLX Options Chain 82.28 Call 85.00 6/05 No 0.12 0.13 0.12 0.00 0.00% 10,153 8,473 0.42 0.21 10 62 None
META Options Chain 619.35 Call 630.00 6/05 No 11.70 12.25 11.97 +7.16 +148.86% 10,110 5,549 0.47 0.69 11 66 None
MU Options Chain 1,052.01 Call 1,100.00 6/05 No 2.21 2.37 2.27 -22.73 -90.92% 10,058 8,849 1.23 0.07 16 68 None
F Options Chain 16.15 Call 16.50 6/26 No 0.33 0.37 0.36 -0.07 -16.28% 10,032 16,691 0.45 0.34 9 47 None
F Options Chain 16.15 Call 15.00 6/26 No 0.93 1.01 0.97 -0.18 -15.66% 10,031 14,151 0.43 0.68 9 47 None
MSTR Options Chain 124.01 Put 131.00 6/18 No 9.35 9.85 9.05 -1.80 -16.59% 9,447 10,289 0.84 -0.50 4 55 None
GOOGL Options Chain 358.99 Call 375.00 6/05 No 1.06 1.11 1.08 +0.60 +125.00% 9,353 10,074 0.43 0.20 12 70 None
META Options Chain 619.35 Call 645.00 6/05 No 4.00 4.20 4.09 +2.41 +143.46% 9,298 4,344 0.49 0.36 11 66 None
NU Options Chain 11.55 Call 12.00 7/17 No 0.84 0.87 0.85 +0.19 +28.79% 9,273 55,136 0.48 0.57 14 55 None
INTC Options Chain 110.70 Call 110.00 6/05 No 2.40 2.48 2.50 -2.35 -48.46% 8,974 8,932 1.01 0.45 5 55 None
GOOGL Options Chain 358.99 Call 380.00 6/05 No 0.44 0.48 0.46 +0.21 +84.00% 8,919 8,338 0.46 0.09 12 70 None
NOK Options Chain 15.91 Call 18.00 6/05 No 0.03 0.04 0.04 -0.10 -71.43% 8,837 22,668 1.37 0.05 11 43 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
NOW Options Chain 127.65 Call 125.00 6/05 No 1.60 1.75 1.60 +0.75 +88.24% 8,600 4,892 0.90 0.35 12 58 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
META Options Chain 619.35 Call 700.00 6/18 No 3.20 3.25 3.24 +1.00 +44.65% 8,375 30,045 0.41 0.15 11 66 None
MSFT Options Chain 426.77 Call 432.50 6/05 No 2.95 3.10 3.05 +0.21 +7.40% 8,320 1,465 0.40 0.51 15 71 None
IREN Options Chain 62.20 Put 59.00 6/05 No 1.20 1.27 1.35 +0.90 +200.00% 8,185 8,586 1.43 -0.33 8 43 None
NOK Options Chain 15.91 Call 17.00 6/05 No 0.10 0.11 0.11 -0.29 -72.50% 8,172 28,283 1.13 0.15 11 43 None
ONDS Options Chain 13.36 Call 12.00 6/05 No 0.33 0.35 0.35 +0.09 +34.62% 7,989 13,902 1.30 0.27 9 40 None
NOK Options Chain 15.91 Call 16.00 6/05 No 0.37 0.40 0.40 -0.57 -58.77% 7,912 18,756 1.07 0.39 11 43 None
GOOG Options Chain 358.52 Call 370.00 6/05 No 1.43 1.48 1.44 +0.89 +161.82% 7,816 5,057 0.41 0.25 10 64 None
META Options Chain 619.35 Call 637.50 6/05 No 7.15 7.45 7.50 +4.71 +168.82% 7,712 3,968 0.47 0.52 11 66 None
OPEN Options Chain 5.41 Call 5.00 6/05 No 0.16 0.18 0.17 +0.06 +54.55% 7,589 23,270 1.37 0.53 5 33 None
NFLX Options Chain 82.28 Call 83.00 6/05 No 0.52 0.53 0.53 +0.16 +43.25% 7,545 5,662 0.39 0.54 10 62 None
NKE Options Chain 43.65 Call 46.00 6/18 No 0.49 0.54 0.52 -0.12 -18.75% 7,530 14,700 0.40 0.35 9 56 None
IREN Options Chain 62.20 Put 55.00 6/12 No 1.87 1.99 1.93 +0.66 +51.97% 7,528 30,461 1.25 -0.25 8 43 None
GOOG Options Chain 358.52 Call 365.00 6/05 No 3.20 3.40 3.31 +2.18 +192.92% 7,495 2,705 0.40 0.45 10 64 None
NKE Options Chain 43.65 Call 46.00 6/26 No 0.69 0.79 0.74 -0.10 -11.91% 7,455 700 0.40 0.38 9 56 None
MSTR Options Chain 124.01 Put 120.00 6/05 No 0.61 0.68 0.60 -1.02 -62.97% 7,422 9,068 1.18 -0.13 4 55 None
GOOGL Options Chain 358.99 Call 367.50 6/05 No 3.60 3.75 3.66 +2.25 +159.58% 7,236 4,329 0.41 0.47 12 70 None
MRVL Options Chain 282.50 Call 320.00 6/05 No 4.50 5.00 4.90 -2.90 -37.18% 7,193 13,546 1.84 0.17 11 59 None
ORCL Options Chain 219.22 Call 235.00 6/05 No 3.90 4.20 4.06 +0.99 +32.25% 7,166 3,463 0.77 0.40 9 63 None
COIN Options Chain 163.22 Call 180.00 6/05 No 0.20 0.25 0.23 -0.16 -41.03% 7,121 13,776 0.91 0.08 10 58 None
IREN Options Chain 62.20 Call 64.00 6/12 No 2.59 2.74 2.66 -2.94 -52.50% 7,090 266 1.18 0.44 8 43 None
LUNR Options Chain 33.60 Call 35.00 6/05 No 1.02 1.16 1.08 +0.01 +0.94% 7,019 552 1.70 0.32 4 39 None
MU Options Chain 1,052.01 Put 520.00 7/17 Yes 5.25 5.90 5.95 +1.15 +23.96% 7,012 3,132 1.12 -0.04 16 68 None
NVDA Options Chain 214.26 Call 220.00 6/08 No 1.24 1.27 1.25 -0.35 -21.88% 6,913 6,558 0.36 0.21 17 63 None
MU Options Chain 1,052.01 Put 600.00 6/05 No 0.04 0.08 0.05 -0.12 -70.59% 6,826 11,343 0.00 0.00 16 68 None
NU Options Chain 11.55 Call 12.00 6/05 No 0.20 0.26 0.20 +0.12 +150.00% 6,800 8,553 0.70 0.62 14 55 None
NVDA Options Chain 214.26 Call 215.00 6/12 No 5.05 5.10 5.00 -0.26 -4.95% 6,748 10,443 0.40 0.45 17 63 None
GME Options Chain 22.04 Call 23.00 6/05 No 0.26 0.27 0.26 +0.10 +62.50% 6,743 14,295 0.67 0.35 9 40 None
NVDA Options Chain 214.26 Call 235.00 6/05 No 0.03 0.04 0.03 -0.09 -75.00% 6,697 33,374 0.78 0.00 17 63 None
ORCL Options Chain 219.22 Call 250.00 6/05 No 0.65 0.70 0.69 +0.06 +9.53% 6,671 11,419 0.89 0.09 9 63 None
MDB Options Chain 398.46 Call 500.00 6/18 No 2.00 2.04 2.03 +0.63 +45.00% 6,669 405 0.85 0.07 5 58 None
MSFT Options Chain 426.77 Call 450.00 6/05 No 0.25 0.27 0.26 -0.21 -44.69% 6,652 10,628 0.47 0.08 15 71 None
MSTR Options Chain 124.01 Call 140.00 6/05 No 0.39 0.40 0.39 -0.13 -25.00% 6,594 6,998 1.16 0.14 4 55 None
INTC Options Chain 110.70 Call 111.00 6/05 No 1.97 2.04 2.00 -2.25 -52.95% 6,469 1,759 1.03 0.39 5 55 None
INTC Options Chain 110.70 Call 128.00 6/05 No 0.04 0.05 0.06 -0.24 -80.00% 6,390 6,654 1.31 0.01 5 55 None
MRVL Options Chain 282.50 Call 300.00 6/05 No 11.00 11.40 11.50 -3.50 -23.34% 6,379 4,336 1.74 0.34 11 59 None
MU Options Chain 1,052.01 Put 1,000.00 6/05 No 28.40 29.25 28.80 +21.13 +275.49% 6,356 7,756 1.15 -0.56 16 68 None
META Options Chain 619.35 Call 650.00 6/12 No 9.20 9.55 9.32 +3.92 +72.60% 6,353 4,206 0.38 0.39 11 66 None
MU Options Chain 1,052.01 Call 1,050.00 6/12 No 34.45 36.35 36.45 -48.40 -57.05% 6,339 2,333 1.03 0.38 16 68 None
ORCL Options Chain 219.22 Call 230.00 6/05 No 6.75 7.15 6.95 +1.80 +34.96% 6,307 5,284 0.76 0.60 9 63 None
NVDA Options Chain 214.26 Call 220.00 6/12 No 3.00 3.05 2.95 -0.35 -10.61% 6,301 17,812 0.41 0.31 17 63 None
MU Options Chain 1,052.01 Call 1,200.00 6/05 No 0.44 0.48 0.48 -4.72 -90.77% 6,269 14,379 1.38 0.01 16 68 None
MU Options Chain 1,052.01 Put 950.00 6/05 No 8.85 9.25 9.15 +6.13 +202.98% 6,226 6,318 1.19 -0.27 16 68 None
ORCL Options Chain 219.22 Put 225.00 6/05 No 0.76 0.83 0.81 -1.59 -66.25% 6,033 1,471 0.74 -0.22 9 63 None
OPEN Options Chain 5.41 Call 5.50 6/05 No 0.03 0.04 0.03 -0.01 -25.00% 5,965 24,305 1.51 0.16 5 33 None
MU Options Chain 1,052.01 Put 900.00 6/05 No 2.50 2.69 2.55 +1.09 +74.66% 5,883 7,555 1.31 -0.12 16 68 None
NBIS Options Chain 240.70 Call 250.00 6/18 No 19.60 20.85 20.35 -3.65 -15.21% 5,879 1,864 1.13 0.47 3 22 None
MSFT Options Chain 426.77 Call 437.50 6/05 No 1.45 1.50 1.49 -0.17 -10.25% 5,683 1,359 0.41 0.33 15 71 None
NFLX Options Chain 82.28 Put 81.00 6/18 No 1.27 1.30 1.25 -0.56 -30.94% 5,654 8,409 0.32 -0.32 10 62 None
META Options Chain 619.35 Call 655.00 6/05 No 1.68 1.77 1.74 +0.84 +93.34% 5,631 2,207 0.52 0.21 11 66 None
ASTS Options Chain 107.73 Call 120.00 7/17 No 11.55 11.70 11.65 -2.15 -15.58% 5,630 39,146 1.22 0.49 4 40 None
NVDA Options Chain 214.26 Call 232.50 6/05 No 0.04 0.05 0.05 -0.11 -68.75% 5,623 11,670 0.73 0.01 17 63 None
NOK Options Chain 15.91 Put 15.50 6/05 No 0.16 0.17 0.16 +0.05 +45.46% 5,587 11,742 1.06 -0.40 11 43 None
NVDA Options Chain 214.26 Call 232.50 6/10 No 0.38 0.40 0.36 -0.22 -37.94% 5,529 3,770 0.44 0.07 17 63 None
INTC Options Chain 110.70 Put 85.00 6/26 No 0.78 0.90 0.82 -0.08 -8.89% 5,490 1,158 0.82 -0.09 5 55 None
INTC Options Chain 110.70 Call 115.00 6/05 No 0.78 0.84 0.83 -1.58 -65.56% 5,473 10,229 1.08 0.20 5 55 None
LLY Options Chain 1,086.00 Call 1,120.00 6/05 No 14.65 17.00 16.50 +13.40 +432.26% 5,471 6,642 0.42 0.48 9 65 None
NVDA Options Chain 214.26 Call 230.00 6/12 No 0.99 1.00 0.97 -0.24 -19.84% 5,462 14,177 0.44 0.13 17 63 None
NVDA Options Chain 214.26 Call 225.00 6/08 No 0.49 0.50 0.47 -0.28 -37.34% 5,393 8,421 0.39 0.10 17 63 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
KO Options Chain 79.49 Call 80.00 6/05 No 0.14 0.18 0.14 -0.04 -22.23% 5,381 6,765 0.24 0.39 9 63 None
CVS Options Chain 92.78 Call 98.00 6/12 No 0.60 0.63 0.60 +0.28 +87.50% 5,371 13,534 0.38 0.12 11 63 None
NOK Options Chain 15.91 Call 16.00 6/12 No 0.81 0.83 0.83 -0.52 -38.52% 5,359 6,222 0.80 0.47 11 43 None
HIMS Options Chain 26.75 Call 30.00 6/05 No 0.55 0.60 0.55 +0.35 +175.00% 5,318 10,289 1.30 0.29 6 40 None
AMZN Options Chain 256.43 Call 255.00 6/05 No 1.77 1.80 1.80 +0.73 +68.23% 5,271 9,233 0.38 0.27 12 65 None
HIMS Options Chain 26.75 Call 30.00 6/18 No 1.82 1.89 1.82 +0.75 +70.10% 5,249 19,066 0.90 0.44 6 40 None
NVDA Options Chain 214.26 Call 230.00 6/18 No 2.02 2.05 2.00 -0.25 -11.12% 5,220 80,375 0.41 0.20 17 63 None
MSTR Options Chain 124.01 Call 137.00 6/12 No 3.10 3.60 3.40 +0.21 +6.59% 5,098 2,623 0.80 0.35 4 55 None
NOK Options Chain 15.91 Call 13.50 6/05 No 2.50 2.59 2.51 -0.77 -23.48% 5,094 32,123 1.66 0.99 11 43 None
NVDA Options Chain 214.26 Call 250.00 6/18 No 0.42 0.44 0.43 -0.10 -18.87% 5,073 71,023 0.47 0.06 17 63 None
INTC Options Chain 110.70 Call 124.00 6/05 No 0.08 0.10 0.09 -0.54 -85.72% 5,058 6,662 1.21 0.03 5 55 None
MU Options Chain 1,052.01 Call 990.00 6/05 No 25.00 25.80 25.20 -69.80 -73.48% 5,038 647 1.16 0.51 16 68 None
NIO Options Chain 5.73 Call 6.00 6/05 No 0.02 0.03 0.02 -0.02 -50.00% 5,030 21,900 0.78 0.26 9 31 None
INTC Options Chain 110.70 Call 116.00 6/12 No 3.05 3.30 3.22 -1.63 -33.61% 5,023 937 0.86 0.34 5 55 None
HOOD Options Chain 82.85 Call 84.00 6/05 No 2.08 2.19 2.17 +0.79 +57.25% 5,019 3,595 0.88 0.45 11 55 None
INTC Options Chain 110.70 Call 113.00 6/12 No 4.00 4.30 4.10 -1.93 -32.01% 4,885 2,409 0.84 0.41 5 55 None
GOOGL Options Chain 358.99 Put 360.00 6/05 No 0.62 0.70 0.65 -3.55 -84.53% 4,868 11,812 0.40 -0.21 12 70 None
NOW Options Chain 127.65 Call 130.00 6/05 No 0.60 0.65 0.59 +0.24 +68.58% 4,800 4,813 1.02 0.16 12 58 None
NVDA Options Chain 214.26 Put 210.00 6/08 No 1.07 1.11 1.07 -0.67 -38.51% 4,731 2,292 0.34 -0.35 17 63 None
MSTR Options Chain 124.01 Put 122.00 6/05 No 0.90 0.99 0.98 -1.17 -54.42% 4,725 664 1.14 -0.18 4 55 None
ORCL Options Chain 219.22 Call 237.50 6/05 No 2.91 3.15 2.92 +0.62 +26.96% 4,717 818 0.78 0.31 9 63 None
HIMS Options Chain 26.75 Call 29.00 6/05 No 0.94 0.98 0.98 +0.63 +180.00% 4,654 2,605 1.23 0.46 6 40 None
NVDA Options Chain 214.26 Call 225.00 6/12 No 1.74 1.76 1.75 -0.29 -14.22% 4,600 23,793 0.42 0.20 17 63 None
KEEL Options Chain 5.90 Put 5.50 6/12 No 0.22 0.28 0.25 +0.05 +25.00% 4,570 263 1.23 -0.36 3 34 None
AVGO Options Chain 413.83 Call 500.00 6/05 Yes 0.03 0.04 0.04 -13.56 -99.71% 4,540 14,480 1.54 0.39 9 62 None
MSTR Options Chain 124.01 Put 110.00 6/05 No 0.11 0.13 0.11 -0.34 -75.56% 4,526 5,700 1.53 -0.03 4 55 None
META Options Chain 619.35 Put 637.50 6/05 No 5.55 5.90 5.70 -12.05 -67.89% 4,524 206 0.47 -0.48 11 66 None
MU Options Chain 1,052.01 Call 1,040.00 6/05 No 8.50 9.00 8.75 -49.74 -85.04% 4,511 2,022 1.16 0.23 16 68 None
META Options Chain 619.35 Call 632.50 6/05 No 10.05 10.55 10.16 +6.16 +154.00% 4,477 1,176 0.47 0.64 11 66 None
MU Options Chain 1,052.01 Call 1,020.00 6/05 No 13.15 13.90 13.43 -58.69 -81.38% 4,459 1,268 1.16 0.33 16 68 None
MSTR Options Chain 124.01 Put 100.00 6/18 No 1.16 1.24 1.20 -0.55 -31.43% 4,424 25,899 1.05 -0.08 4 55 None
NOK Options Chain 15.91 Call 17.50 6/05 No 0.05 0.06 0.05 -0.19 -79.17% 4,407 12,137 1.23 0.09 11 43 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
GOOG Options Chain 358.52 Call 367.50 6/05 No 2.18 2.29 2.21 +1.45 +190.79% 4,378 1,206 0.40 0.34 10 64 None
ONDS Options Chain 13.36 Call 15.00 7/17 No 0.81 0.82 0.81 +0.06 +8.00% 4,352 27,404 1.07 0.29 9 40 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
NOK Options Chain 15.91 Call 16.00 6/18 No 1.05 1.09 1.07 -0.51 -32.28% 4,300 47,712 0.85 0.49 11 43 None
GOOG Options Chain 358.52 Call 362.50 6/05 No 4.60 4.95 4.80 +3.25 +209.68% 4,267 1,443 0.40 0.57 10 64 None
COIN Options Chain 163.22 Call 187.50 6/05 No 0.08 0.09 0.08 -0.10 -55.56% 4,260 11,177 1.02 0.03 10 58 None
MSTR Options Chain 124.01 Put 119.00 6/05 No 0.50 0.56 0.52 -0.86 -62.32% 4,256 248 1.21 -0.11 4 55 None
MSFT Options Chain 426.77 Put 430.00 6/05 No 3.25 3.45 3.25 -2.95 -47.59% 4,246 2,338 0.41 -0.39 15 71 None
NVDA Options Chain 214.26 Put 197.50 6/12 No 0.54 0.55 0.56 -0.28 -33.34% 4,246 1,929 0.43 -0.13 17 63 None
NVDA Options Chain 214.26 Put 217.50 6/05 No 3.50 3.60 3.50 -1.08 -23.59% 4,219 11,376 0.48 -0.75 17 63 None
NVDA Options Chain 214.26 Call 235.00 6/12 No 0.58 0.59 0.58 -0.18 -23.69% 4,214 23,277 0.46 0.09 17 63 None
CMCSA Options Chain 23.52 Call 25.00 7/17 No 0.77 0.78 0.78 +0.18 +30.00% 4,164 99,729 0.37 0.32 15 69 None
MU Options Chain 1,052.01 Call 995.00 6/05 No 22.40 23.40 23.00 -77.73 -77.17% 4,163 430 1.16 0.47 16 68 None
NVDA Options Chain 214.26 Call 222.50 6/12 No 2.31 2.33 2.31 -0.23 -9.06% 4,159 3,803 0.41 0.25 17 63 None
MRVL Options Chain 282.50 Call 290.00 6/05 No 15.55 16.45 16.00 -4.40 -21.57% 4,149 4,054 1.69 0.47 11 59 None
NOK Options Chain 15.91 Call 20.00 6/18 No 0.20 0.24 0.23 -0.16 -41.03% 4,143 46,635 1.01 0.13 11 43 None
ORCL Options Chain 219.22 Put 220.00 6/05 No 0.28 0.36 0.34 -0.91 -72.80% 4,129 11,241 0.76 -0.09 9 63 None
MSTR Options Chain 124.01 Call 130.00 6/05 No 2.21 2.30 2.25 -0.15 -6.25% 4,127 660 1.08 0.47 4 55 None
NVDA Options Chain 214.26 Call 222.50 6/08 No 0.77 0.80 0.78 -0.33 -29.73% 4,125 2,788 0.37 0.15 17 63 None
META Options Chain 619.35 Call 642.50 6/05 No 4.90 5.10 5.00 +3.00 +150.00% 4,081 1,075 0.48 0.41 11 66 None
HPE Options Chain 52.93 Call 55.00 6/05 No 0.45 0.56 0.53 -1.22 -69.72% 4,080 6,191 1.05 0.27 7 54 None
GOOGL Options Chain 358.99 Call 362.50 6/05 No 6.80 7.05 6.95 +4.24 +156.46% 4,061 1,431 0.41 0.70 12 70 None
ERAS Options Chain 13.05 Call 17.50 7/17 No 0.50 0.75 0.57 +0.14 +32.56% 4,048 5,473 0.84 0.26 10 39 None
F Options Chain 16.15 Call 16.00 6/05 No 0.07 0.08 0.08 -0.08 -50.00% 4,025 8,736 0.60 0.27 9 47 None
NFLX Options Chain 82.28 Call 85.00 6/12 No 0.70 0.71 0.70 +0.07 +11.12% 4,004 4,035 0.33 0.35 10 62 None
INTC Options Chain 110.70 Call 113.00 6/05 No 1.27 1.34 1.30 -1.90 -59.38% 4,002 6,660 1.05 0.29 5 55 None
GOOGL Options Chain 358.99 Call 372.50 6/05 No 1.61 1.70 1.67 +1.03 +160.94% 3,995 4,925 0.42 0.27 12 70 None
NVDA Options Chain 214.26 Call 240.00 6/05 No 0.01 0.02 0.02 -0.05 -71.43% 3,974 36,515 0.85 0.00 17 63 None
GME Options Chain 22.04 Call 30.00 7/02 Yes 0.25 0.31 0.29 +0.05 +20.84% 3,931 903 0.79 0.13 9 40 None
NFLX Options Chain 82.28 Call 88.00 6/05 No 0.04 0.05 0.04 0.00 0.00% 3,928 14,403 0.57 0.05 10 62 None
MARA Options Chain 13.60 Call 14.00 6/05 No 0.11 0.12 0.12 -0.29 -70.74% 3,924 13,583 1.18 0.27 4 41 None
INTC Options Chain 110.70 Call 125.00 6/05 No 0.07 0.08 0.08 -0.45 -84.91% 3,909 14,925 1.23 0.02 5 55 None
NVDA Options Chain 214.26 Put 202.50 6/05 No 0.10 0.11 0.10 -0.13 -56.53% 3,875 8,767 0.53 -0.08 17 63 None
CRM Options Chain 200.84 Put 182.50 6/05 No 0.14 0.29 0.23 -0.43 -65.16% 3,872 5,518 0.57 -0.15 11 63 None
NFLX Options Chain 82.28 Put 83.00 6/05 No 0.92 0.95 0.93 -0.84 -47.46% 3,855 4,681 0.40 -0.46 10 62 None
META Options Chain 619.35 Put 635.00 6/05 No 4.50 4.75 4.57 -11.26 -71.14% 3,854 418 0.47 -0.42 11 66 None
MSFT Options Chain 426.77 Call 445.00 6/05 No 0.47 0.51 0.48 -0.28 -36.85% 3,839 4,782 0.44 0.14 15 71 None
MRVL Options Chain 282.50 Call 400.00 6/05 No 0.16 0.18 0.18 -0.64 -78.05% 3,801 4,313 2.44 0.01 11 59 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
META Options Chain 619.35 Call 665.00 6/05 No 0.69 0.75 0.73 +0.18 +32.73% 3,763 1,858 0.56 0.11 11 66 None
NOK Options Chain 15.91 Call 17.00 6/12 No 0.45 0.48 0.47 -0.48 -50.53% 3,746 10,271 0.85 0.29 11 43 None
AVGO Options Chain 413.83 Put 400.00 6/05 Yes 4.05 4.55 4.32 +3.73 +632.21% 3,738 8,823 1.36 -0.03 9 62 None
NFLX Options Chain 82.28 Put 82.00 6/05 No 0.43 0.45 0.45 -0.63 -58.34% 3,710 8,116 0.40 -0.27 10 62 None
FCX Options Chain 70.64 Call 80.00 7/17 No 2.70 2.80 2.80 +0.10 +3.71% 3,707 16,428 0.61 0.34 13 62 None
HOOD Options Chain 82.85 Call 88.00 6/05 No 0.64 0.68 0.66 +0.21 +46.67% 3,685 7,668 0.94 0.17 11 55 None
MU Options Chain 1,052.01 Put 990.00 6/05 No 23.15 23.95 23.50 +17.10 +267.19% 3,671 1,620 1.15 -0.49 16 68 None
NVDA Options Chain 214.26 Put 212.50 6/08 No 1.77 1.82 1.80 -0.78 -30.24% 3,670 1,814 0.34 -0.47 17 63 None
NFLX Options Chain 82.28 Call 86.00 6/05 No 0.07 0.08 0.08 0.00 0.00% 3,668 9,119 0.46 0.13 10 62 None
HIMS Options Chain 26.75 Call 28.00 6/05 No 1.55 1.63 1.60 +0.97 +153.97% 3,665 7,027 1.15 0.65 6 40 None
MARA Options Chain 13.60 Call 15.00 6/05 No 0.02 0.03 0.02 -0.09 -81.82% 3,665 24,126 1.34 0.08 4 41 None
NVDA Options Chain 214.26 Call 215.00 6/18 No 6.65 6.80 6.75 -0.15 -2.18% 3,662 38,526 0.39 0.47 17 63 None
NVDA Options Chain 214.26 Call 300.00 6/18 No 0.03 0.04 0.04 -0.02 -33.34% 3,640 72,911 0.67 0.00 17 63 None
NOW Options Chain 127.65 Call 123.00 6/05 No 2.40 2.50 2.48 +1.32 +113.80% 3,630 630 0.89 0.46 12 58 None
BAC Options Chain 52.40 Call 53.00 6/05 No 0.53 0.56 0.56 +0.34 +154.55% 3,601 16,096 0.32 0.29 13 74 None
HOOD Options Chain 82.85 Call 87.00 6/05 No 0.88 0.91 0.93 +0.34 +57.63% 3,572 4,193 0.92 0.23 11 55 None
NVDA Options Chain 214.26 Call 217.50 6/08 No 1.96 2.00 1.98 -0.37 -15.75% 3,571 3,349 0.34 0.30 17 63 None
META Options Chain 619.35 Put 630.00 6/05 No 2.86 2.95 2.90 -8.75 -75.11% 3,571 631 0.47 -0.31 11 66 None
HPE Options Chain 52.93 Call 57.00 6/05 No 0.19 0.23 0.20 -0.77 -79.39% 3,539 3,837 1.11 0.14 7 54 None
MU Options Chain 1,052.01 Call 1,150.00 6/05 No 0.84 0.97 0.92 -10.58 -92.00% 3,534 4,504 1.32 0.02 16 68 None
NOK Options Chain 15.91 Call 17.00 7/17 No 1.44 1.47 1.46 -0.46 -23.96% 3,500 40,989 0.83 0.45 11 43 None
BTBT Options Chain 1.85 Call 2.00 6/12 No 0.04 0.06 0.05 -0.02 -28.58% 3,490 1,315 0.69 0.40 9 31 None
GOOGL Options Chain 358.99 Put 360.00 6/18 No 5.15 5.55 5.51 -4.17 -43.08% 3,479 11,195 0.32 -0.37 12 70 None
INTC Options Chain 110.70 Put 108.00 6/05 No 1.48 1.53 1.50 +0.13 +9.49% 3,476 4,724 1.03 -0.43 5 55 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
BAC Options Chain 52.40 Call 54.00 6/05 No 0.13 0.14 0.14 +0.08 +133.34% 3,451 13,951 0.33 0.09 13 74 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
INTC Options Chain 110.70 Call 109.00 6/12 No 5.70 6.05 5.85 -2.19 -27.24% 3,410 388 0.82 0.53 5 55 None
ONDS Options Chain 13.36 Call 13.00 6/05 No 0.07 0.08 0.08 +0.01 +14.29% 3,409 13,310 1.53 0.07 9 40 None
NOK Options Chain 15.91 Call 16.50 6/05 No 0.19 0.21 0.21 -0.44 -67.70% 3,397 12,392 1.09 0.24 11 43 None
MU Options Chain 1,052.01 Put 850.00 6/05 No 0.78 0.95 0.87 -0.02 -2.25% 3,389 10,255 1.50 -0.04 16 68 None
INTC Options Chain 110.70 Call 112.00 6/05 No 1.59 1.66 1.64 -2.01 -55.07% 3,378 4,141 1.04 0.34 5 55 None
MSFT Options Chain 426.77 Put 427.50 6/05 No 2.27 2.38 2.29 -2.48 -52.00% 3,303 1,482 0.42 -0.29 15 71 None
AVGO Options Chain 413.83 Call 450.00 6/05 Yes 0.47 0.55 0.46 -37.22 -98.78% 3,294 2,976 1.39 0.75 9 62 None
MSTR Options Chain 124.01 Call 135.00 6/05 No 0.90 0.96 0.95 -0.17 -15.18% 3,252 2,456 1.10 0.27 4 55 None
MSTR Options Chain 124.01 Put 116.00 6/12 No 2.12 2.33 2.15 -0.92 -29.97% 3,251 99 0.97 -0.20 4 55 None
HOOD Options Chain 82.85 Call 87.00 6/12 No 2.66 2.74 2.69 +0.64 +31.22% 3,249 811 0.71 0.37 11 55 None
ONDS Options Chain 13.36 Call 12.50 6/05 No 0.15 0.18 0.17 +0.04 +30.77% 3,249 9,278 1.33 0.14 9 40 None
NVDA Options Chain 214.26 Call 260.00 6/18 No 0.22 0.23 0.23 -0.06 -20.69% 3,242 54,520 0.50 0.03 17 63 None
MSFT Options Chain 426.77 Put 425.00 6/05 No 1.50 1.60 1.52 -2.12 -58.25% 3,215 2,709 0.42 -0.22 15 71 None
MRVL Options Chain 282.50 Call 300.00 6/12 No 21.50 21.70 21.48 -3.05 -12.44% 3,213 2,639 1.23 0.44 11 59 None
MU Options Chain 1,052.01 Call 1,910.00 6/05 No 0.00 0.01 0.01 0.00 0.00% 3,201 1,985 0.00 0.00 16 68 None
MU Options Chain 1,052.01 Call 1,900.00 6/05 No 0.00 0.01 0.01 0.00 0.00% 3,200 790 0.00 0.00 16 68 None
MRVL Options Chain 282.50 Call 350.00 6/05 No 1.29 1.44 1.34 -1.68 -55.63% 3,182 3,056 2.02 0.05 11 59 None
MU Options Chain 1,052.01 Call 1,150.00 6/12 No 13.90 15.10 14.90 -28.07 -65.33% 3,176 838 1.06 0.19 16 68 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
NVDA Options Chain 214.26 Call 260.00 6/12 No 0.06 0.07 0.08 -0.04 -33.34% 3,150 6,657 0.58 0.01 17 63 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
MSTR Options Chain 124.01 Put 115.00 6/12 No 1.96 2.12 2.10 -0.90 -30.00% 3,135 6,203 0.98 -0.18 4 55 None
MU Options Chain 1,052.01 Put 980.00 6/05 No 18.45 19.25 18.70 +13.55 +263.11% 3,124 1,515 1.16 -0.43 16 68 None
ORCL Options Chain 219.22 Call 232.50 6/05 No 5.25 5.60 5.30 +1.30 +32.50% 3,107 1,897 0.75 0.50 9 63 None
NU Options Chain 11.55 Call 13.00 7/17 No 0.44 0.46 0.45 +0.10 +28.58% 3,102 111,574 0.48 0.38 14 55 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
NVDA Options Chain 214.26 Call 300.00 6/26 No 0.13 0.14 0.14 0.00 0.00% 3,083 7,109 0.59 0.01 17 63 None
META Options Chain 619.35 Call 670.00 6/05 No 0.45 0.51 0.47 +0.05 +11.91% 3,080 3,321 0.57 0.08 11 66 None
MRVL Options Chain 282.50 Call 425.00 6/05 No 0.07 0.08 0.07 -0.35 -83.34% 3,074 3,094 2.48 0.00 11 59 None
NVDA Options Chain 214.26 Put 205.00 6/12 No 1.39 1.42 1.42 -0.54 -27.56% 3,068 9,563 0.41 -0.25 17 63 None
NFLX Options Chain 82.28 Call 82.00 6/05 No 1.02 1.05 1.05 +0.34 +47.89% 3,053 5,993 0.39 0.73 10 62 None
NFLX Options Chain 82.28 Call 83.00 6/12 No 1.39 1.42 1.41 +0.26 +22.61% 3,045 2,166 0.33 0.53 10 62 None
ORCL Options Chain 219.22 Call 245.00 6/05 No 1.17 1.25 1.23 +0.20 +19.42% 3,041 5,074 0.83 0.14 9 63 None
FCX Options Chain 70.64 Call 76.00 6/12 No 0.95 1.14 1.23 0.00 0.00% 3,040 855 0.71 0.28 13 62 None
MSTR Options Chain 124.01 Put 125.00 6/05 No 1.68 1.75 1.73 -1.47 -45.94% 3,040 5,677 1.10 -0.29 4 55 None
COST Options Chain 961.83 Call 1,000.00 6/05 No 1.94 2.10 2.05 +1.25 +156.25% 3,030 1,967 0.36 0.06 13 59 None
NFLX Options Chain 82.28 Call 85.00 7/17 Yes 3.80 3.90 3.80 +0.24 +6.75% 3,025 13,314 0.42 0.48 10 62 None
MU Options Chain 1,052.01 Call 1,010.00 6/05 No 16.60 17.20 16.85 -64.00 -79.16% 3,016 1,365 1.16 0.38 16 68 None
META Options Chain 619.35 Call 720.00 6/18 No 1.98 2.03 2.00 +0.53 +36.06% 3,009 29,092 0.43 0.10 11 66 None
NOW Options Chain 127.65 Call 124.00 6/05 No 1.95 2.15 2.01 +1.04 +107.22% 3,002 1,365 0.90 0.40 12 58 None
NVDA Options Chain 214.26 Call 225.00 6/18 No 3.05 3.10 3.04 -0.31 -9.26% 3,002 35,188 0.40 0.27 17 63 None
CVNA Options Chain 63.23 Put 21.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 2,988 16,071 1.95 0.00 7 46 None
MRVL Options Chain 282.50 Call 285.00 6/05 No 18.35 19.40 19.00 -4.20 -18.11% 2,977 3,658 1.68 0.53 11 59 None
MSTR Options Chain 124.01 Put 120.00 6/12 No 3.15 3.35 3.14 -1.26 -28.64% 2,976 5,508 0.92 -0.27 4 55 None
NVDA Options Chain 214.26 Call 230.00 6/26 No 3.30 3.40 3.35 -0.17 -4.83% 2,972 43,129 0.41 0.25 17 63 None
IREN Options Chain 62.20 Call 62.00 6/05 No 1.08 1.14 1.09 -3.53 -76.41% 2,967 2,035 1.41 0.44 8 43 None
MU Options Chain 1,052.01 Call 1,005.00 6/05 No 18.15 19.15 19.00 -66.00 -77.65% 2,966 401 1.16 0.41 16 68 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
MSFT Options Chain 426.77 Call 442.50 6/05 No 0.68 0.73 0.70 -0.28 -28.58% 2,939 3,182 0.43 0.19 15 71 None
NFLX Options Chain 82.28 Put 81.00 6/12 No 0.84 0.86 0.85 -0.53 -38.41% 2,938 1,196 0.33 -0.28 10 62 None
NOW Options Chain 127.65 Call 140.00 6/18 No 2.15 2.30 2.20 +0.70 +46.67% 2,933 9,424 0.78 0.23 12 58 None
F Options Chain 16.15 Put 15.50 6/05 No 0.18 0.19 0.18 +0.03 +20.00% 2,930 6,550 0.60 -0.39 9 47 None
NOW Options Chain 127.65 Call 130.00 6/18 No 4.20 4.50 4.35 +1.49 +52.10% 2,927 12,672 0.73 0.38 12 58 None
MRVL Options Chain 282.50 Call 310.00 6/05 No 7.10 7.65 7.45 -3.40 -31.34% 2,919 3,541 1.79 0.24 11 59 None
GOOGL Options Chain 358.99 Call 375.00 6/18 No 6.40 6.65 6.55 +2.51 +62.13% 2,910 5,498 0.33 0.38 12 70 None
ETN Options Chain 421.21 Put 350.00 7/17 No 2.70 5.40 3.80 +0.65 +20.64% 2,907 515 0.44 -0.12 10 66 None
NVDA Options Chain 214.26 Call 240.00 6/18 No 0.89 0.91 0.88 -0.17 -16.19% 2,893 68,834 0.44 0.11 17 63 None
OKLO Options Chain 65.21 Call 70.00 6/05 No 0.30 0.35 0.33 -0.58 -63.74% 2,882 6,006 1.38 0.15 3 21 None
GOOG Options Chain 358.52 Call 360.00 6/05 No 6.30 6.60 6.31 +4.10 +185.52% 2,880 1,613 0.41 0.69 10 64 None
NOK Options Chain 15.91 Call 15.50 6/05 No 0.62 0.75 0.70 -0.64 -47.77% 2,871 12,022 0.93 0.60 11 43 None
NFLX Options Chain 82.28 Call 90.00 6/18 No 0.35 0.36 0.36 +0.01 +2.86% 2,846 36,483 0.36 0.15 10 62 None
META Options Chain 619.35 Call 625.00 6/05 No 15.50 16.10 15.96 +9.36 +141.82% 2,836 3,701 0.47 0.78 11 66 None
NVDA Options Chain 214.26 Put 210.00 6/18 No 4.05 4.15 4.20 -0.64 -13.23% 2,826 24,723 0.40 -0.40 17 63 None
ORBS Options Chain 0.96 Call 1.00 6/26 No 0.15 0.20 0.17 0.00 0.00% 2,817 18,336 1.79 0.55 3 13 None
NKE Options Chain 43.65 Call 45.00 6/18 No 0.75 0.80 0.78 -0.13 -14.29% 2,816 24,948 0.40 0.46 9 56 None
NU Options Chain 11.55 Call 13.00 6/05 No 0.01 0.03 0.01 0.00 0.00% 2,808 3,441 0.77 0.03 14 55 None
HIMS Options Chain 26.75 Call 28.50 6/05 No 1.21 1.31 1.19 +0.72 +153.20% 2,798 1,601 1.20 0.55 6 40 None
GOOG Options Chain 358.52 Call 375.00 6/18 No 5.05 5.40 5.32 +2.22 +71.62% 2,797 26,748 0.33 0.33 10 64 None
GOOG Options Chain 358.52 Call 400.00 7/17 No 5.00 5.25 5.20 +1.60 +44.45% 2,790 13,418 0.32 0.23 10 64 None
ONDS Options Chain 13.36 Call 13.00 6/12 No 0.40 0.42 0.41 +0.05 +13.89% 2,790 5,873 1.09 0.24 9 40 None
MDT Options Chain 78.17 Call 83.00 6/05 Yes 0.32 0.46 0.37 +0.32 +640.00% 2,785 425 0.50 0.39 11 65 None
MRVL Options Chain 282.50 Put 250.00 6/05 No 0.60 0.85 0.62 -0.36 -36.74% 2,785 3,970 1.75 -0.09 11 59 None
HIMS Options Chain 26.75 Call 30.00 6/12 No 1.37 1.42 1.31 +0.61 +87.15% 2,768 2,688 0.94 0.41 6 40 None
MU Options Chain 1,052.01 Call 1,000.00 6/18 No 71.45 73.25 72.67 -57.93 -44.36% 2,758 5,064 0.99 0.52 16 68 None
INTC Options Chain 110.70 Call 130.00 6/05 No 0.03 0.04 0.04 -0.21 -84.00% 2,750 18,904 1.38 0.00 5 55 None
META Options Chain 619.35 Put 620.00 6/05 No 1.04 1.10 1.05 -4.90 -82.36% 2,750 2,172 0.47 -0.15 11 66 None
BMY Options Chain 54.72 Call 62.50 7/17 No 0.33 0.35 0.34 +0.09 +36.00% 2,747 34,515 0.30 0.10 15 64 None
MSTR Options Chain 124.01 Put 100.00 6/12 No 0.57 0.66 0.60 -0.40 -40.00% 2,746 10,937 1.21 -0.07 4 55 None
GME Options Chain 22.04 Call 24.00 6/05 No 0.09 0.10 0.10 +0.02 +25.00% 2,744 9,963 0.91 0.14 9 40 None
BULL Options Chain 6.21 Call 6.50 6/05 No 0.02 0.03 0.03 0.00 0.00% 2,734 43,517 1.04 0.11 3 16 None
META Options Chain 619.35 Call 650.00 6/18 No 12.90 13.20 13.05 +4.60 +54.44% 2,711 14,652 0.37 0.41 11 66 None
M Options Chain 21.66 Call 23.00 6/05 Yes 0.37 0.48 0.43 +0.37 +616.67% 2,701 3,455 0.83 0.57 14 61 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
NVDA Options Chain 214.26 Call 220.00 6/10 No 2.17 2.20 2.16 -0.34 -13.60% 2,672 2,204 0.38 0.27 17 63 None
META Options Chain 619.35 Call 652.50 6/05 No 2.09 2.20 1.96 +0.93 +90.30% 2,659 642 0.52 0.24 11 66 None
LLY Options Chain 1,086.00 Call 1,150.00 6/05 No 3.85 4.35 4.20 +3.37 +406.03% 2,658 1,279 0.47 0.14 9 65 None
MSTR Options Chain 124.01 Put 125.00 6/12 No 4.75 5.05 5.00 -1.35 -21.26% 2,654 4,183 0.89 -0.37 4 55 None
NVDA Options Chain 214.26 Call 217.50 6/12 No 3.90 4.00 3.85 -0.35 -8.34% 2,647 5,030 0.40 0.37 17 63 None
COIN Options Chain 163.22 Call 175.00 6/12 No 2.99 3.20 3.09 -0.31 -9.12% 2,647 5,978 0.74 0.30 10 58 None
GOOGL Options Chain 358.99 Call 382.50 6/12 No 2.46 2.65 2.59 +1.22 +89.06% 2,631 217 0.36 0.22 12 70 None
NVDA Options Chain 214.26 Call 215.00 6/10 No 4.00 4.20 4.10 -0.35 -7.87% 2,610 1,613 0.37 0.43 17 63 None
MARA Options Chain 13.60 Call 16.00 6/18 No 0.22 0.25 0.24 -0.14 -36.85% 2,610 15,057 0.93 0.20 4 41 None
MU Options Chain 1,052.01 Put 995.00 6/05 No 25.65 26.50 25.85 +19.14 +285.25% 2,607 873 1.16 -0.53 16 68 None
GOOGL Options Chain 358.99 Call 372.50 6/12 No 5.25 5.50 5.30 +2.25 +73.77% 2,602 157 0.34 0.39 12 70 None
META Options Chain 619.35 Call 647.50 6/05 No 3.20 3.40 3.40 +1.95 +134.49% 2,602 1,040 0.50 0.31 11 66 None
MU Options Chain 1,052.01 Call 1,100.00 6/12 No 22.10 23.30 23.30 -37.55 -61.71% 2,583 2,309 1.04 0.27 16 68 None
HOOD Options Chain 82.85 Call 100.00 6/18 No 0.90 0.92 0.92 +0.23 +33.34% 2,571 21,980 0.74 0.14 11 55 None
GOOG Options Chain 358.52 Call 380.00 6/05 No 0.26 0.28 0.26 +0.09 +52.95% 2,569 6,537 0.47 0.07 10 64 None
NVDA Options Chain 214.26 Put 220.00 6/05 No 5.45 5.55 5.56 -0.94 -14.47% 2,566 16,918 0.51 -0.85 17 63 None
NVDA Options Chain 214.26 Put 215.00 6/08 No 2.83 2.90 2.90 -0.75 -20.55% 2,560 2,304 0.34 -0.60 17 63 None
IREN Options Chain 62.20 Call 73.00 6/05 No 0.05 0.06 0.05 -0.47 -90.39% 2,546 3,242 1.63 0.02 8 43 None
MSFT Options Chain 426.77 Call 470.00 6/05 No 0.03 0.05 0.05 -0.06 -54.55% 2,545 12,945 0.62 0.01 15 71 None
MSTR Options Chain 124.01 Call 131.00 6/05 No 1.85 1.94 1.95 -0.20 -9.31% 2,541 404 1.09 0.43 4 55 None
INTC Options Chain 110.70 Call 110.00 6/12 No 5.25 5.55 5.30 -2.24 -29.71% 2,541 5,489 0.83 0.50 5 55 None
ORCL Options Chain 219.22 Call 250.00 6/12 Yes 10.50 10.60 10.55 +1.05 +11.06% 2,538 5,282 1.17 0.37 9 63 None
EOSE Options Chain 8.20 Call 11.00 6/12 No 0.05 0.06 0.05 -0.06 -54.55% 2,534 11,645 1.52 0.08 5 30 None
META Options Chain 619.35 Call 657.50 6/05 No 1.34 1.44 1.47 +0.69 +88.47% 2,530 1,494 0.54 0.18 11 66 None
NVDA Options Chain 214.26 Call 235.00 6/18 No 1.32 1.35 1.32 -0.20 -13.16% 2,525 35,210 0.43 0.15 17 63 None
MSFT Options Chain 426.77 Call 470.00 6/18 No 1.50 1.59 1.53 -0.09 -5.56% 2,516 18,228 0.35 0.14 15 71 None
IREN Options Chain 62.20 Call 81.00 6/05 No 0.01 0.24 0.01 -0.14 -93.34% 2,508 3,135 2.06 0.00 8 43 None
FROG Options Chain 83.86 Call 80.00 7/17 No 9.20 10.50 10.00 +0.20 +2.05% 2,500 2,597 0.68 0.61 7 50 None
NVDA Options Chain 214.26 Call 240.00 6/08 No 0.05 0.06 0.06 -0.06 -50.00% 2,496 4,728 0.50 0.01 17 63 None
META Options Chain 619.35 Put 625.00 6/05 No 1.73 1.81 1.77 -6.81 -79.38% 2,496 1,058 0.46 -0.22 11 66 None
MSTR Options Chain 124.01 Put 77.00 6/18 No 0.18 0.55 0.39 +0.04 +11.43% 2,491 2,704 1.39 0.00 4 55 None
NVDA Options Chain 214.26 Put 110.00 6/26 No 0.06 0.07 0.07 +0.02 +40.00% 2,490 7,102 1.04 0.00 17 63 None
META Options Chain 619.35 Put 600.00 6/05 No 0.16 0.20 0.18 -0.82 -82.00% 2,481 5,136 0.56 -0.03 11 66 None
COIN Options Chain 163.22 Call 190.00 6/05 No 0.06 0.15 0.07 -0.06 -46.16% 2,468 6,044 1.05 0.03 10 58 None
NVDA Options Chain 214.26 Call 232.50 6/12 No 0.75 0.77 0.75 -0.23 -23.47% 2,466 3,266 0.45 0.11 17 63 None
META Options Chain 619.35 Call 627.50 6/05 No 13.60 14.15 13.78 +8.13 +143.90% 2,464 1,513 0.46 0.74 11 66 None
IREN Options Chain 62.20 Call 65.00 6/05 No 0.38 0.46 0.41 -2.39 -85.36% 2,453 4,662 1.41 0.24 8 43 None
OKLO Options Chain 65.21 Call 80.00 7/17 No 4.10 4.30 4.20 -0.60 -12.50% 2,453 12,662 1.07 0.34 3 21 None
MSFT Options Chain 426.77 Call 450.00 6/18 No 4.15 4.25 4.15 +0.10 +2.47% 2,451 37,012 0.33 0.29 15 71 None
NVDA Options Chain 214.26 Call 250.00 6/12 No 0.13 0.14 0.14 -0.10 -41.67% 2,440 23,830 0.53 0.03 17 63 None
NOK Options Chain 15.91 Call 15.00 6/18 No 1.56 1.64 1.65 -0.54 -24.66% 2,439 102,503 0.81 0.64 11 43 None
NVDA Options Chain 214.26 Call 270.00 6/18 No 0.12 0.13 0.12 -0.05 -29.42% 2,438 33,498 0.54 0.01 17 63 None
META Options Chain 619.35 Put 610.00 6/05 No 0.39 0.43 0.40 -2.30 -85.19% 2,430 1,931 0.51 -0.07 11 66 None
NVDA Options Chain 214.26 Call 212.50 6/12 No 6.35 6.45 6.40 -0.25 -3.76% 2,428 2,445 0.40 0.53 17 63 None
MRVL Options Chain 282.50 Call 312.50 6/12 No 16.65 17.70 16.67 -3.11 -15.73% 2,427 166 1.26 0.36 11 59 None
MU Options Chain 1,052.01 Call 1,800.00 6/05 No 0.01 0.02 0.01 0.00 0.00% 2,425 336 0.00 0.00 16 68 None
INTC Options Chain 110.70 Call 150.00 7/17 No 2.72 2.86 2.78 -1.00 -26.46% 2,422 21,120 0.86 0.18 5 55 None
NBIS Options Chain 240.70 Call 265.00 6/05 No 1.89 1.95 1.90 -2.65 -58.25% 2,420 1,246 1.37 0.12 3 22 None
MARA Options Chain 13.60 Call 13.50 6/12 No 0.64 0.69 0.65 -0.40 -38.10% 2,411 1,197 0.90 0.49 4 41 None
NVDA Options Chain 214.26 Put 155.00 6/12 No 0.06 0.07 0.06 -0.01 -14.29% 2,408 3,475 0.88 0.00 17 63 None
NVDA Options Chain 214.26 Call 205.00 6/05 No 10.25 10.35 10.06 +0.08 +0.81% 2,401 5,565 0.47 0.89 17 63 None
BMNR Options Chain 16.90 Put 11.00 6/12 No 0.01 0.03 0.02 0.00 0.00% 2,400 3,487 1.31 -0.01 10 35 None
NOK Options Chain 15.91 Call 18.50 6/12 No 0.20 0.23 0.19 -0.24 -55.82% 2,391 3,490 1.00 0.14 11 43 None
MRVL Options Chain 282.50 Call 302.50 6/12 No 20.00 21.10 18.10 -5.50 -23.31% 2,391 123 1.24 0.42 11 59 None
CRWV Options Chain 110.93 Call 125.00 7/17 No 6.45 6.75 6.58 -2.02 -23.49% 2,389 5,476 0.86 0.41 3 22 None
COIN Options Chain 163.22 Call 167.50 6/12 No 5.15 5.40 5.35 -0.35 -6.14% 2,387 5,209 0.73 0.44 10 58 None
NFLX Options Chain 82.28 Call 90.00 6/26 No 0.60 0.64 0.65 +0.08 +14.04% 2,383 5,664 0.35 0.20 10 62 None
META Options Chain 619.35 Call 685.00 6/05 No 0.14 0.18 0.14 -0.16 -53.34% 2,378 2,088 0.65 0.03 11 66 None
MU Options Chain 1,052.01 Call 1,030.00 6/05 No 10.50 11.15 10.75 -52.25 -82.94% 2,375 2,302 1.16 0.28 16 68 None
IREN Options Chain 62.20 Call 60.00 6/05 No 1.96 2.03 1.91 -4.29 -69.20% 2,370 3,352 1.43 0.60 8 43 None
IREN Options Chain 62.20 Call 75.00 6/05 No 0.03 0.04 0.03 -0.31 -91.18% 2,369 17,981 1.75 0.01 8 43 None
IREN Options Chain 62.20 Call 80.00 7/17 No 3.50 3.70 3.60 -1.85 -33.95% 2,366 17,324 1.13 0.32 8 43 None
NOK Options Chain 15.91 Call 16.50 6/12 No 0.60 0.65 0.63 -0.19 -23.18% 2,361 6,765 0.83 0.37 11 43 None
MU Options Chain 1,052.01 Call 1,080.00 6/05 No 3.40 3.70 3.60 -30.25 -89.37% 2,355 2,548 1.20 0.11 16 68 None
MRVL Options Chain 282.50 Put 290.00 6/05 No 8.00 8.60 8.30 -0.30 -3.49% 2,341 3,693 1.73 -0.53 11 59 None
IREN Options Chain 62.20 Call 70.00 6/18 No 2.10 2.23 2.16 -2.12 -49.54% 2,330 24,997 1.16 0.32 8 43 None
NVO Options Chain 42.92 Call 50.00 6/18 No 0.16 0.19 0.17 +0.08 +88.89% 2,328 33,399 0.45 0.07 13 54 None
MU Options Chain 1,052.01 Put 900.00 7/17 Yes 82.60 83.75 83.50 +22.35 +36.55% 2,322 3,507 0.98 -0.32 16 68 None
GOOG Options Chain 358.52 Put 360.00 6/18 No 6.20 6.90 6.50 -4.87 -42.84% 2,318 9,723 0.32 -0.42 10 64 None
F Options Chain 16.15 Put 15.00 6/05 No 0.04 0.05 0.05 0.00 0.00% 2,310 4,879 0.62 -0.12 9 47 None
NOW Options Chain 127.65 Call 135.00 6/18 No 3.00 3.20 3.05 +0.98 +47.35% 2,306 4,177 0.75 0.30 12 58 None
NVDA Options Chain 214.26 Put 212.50 6/12 No 3.55 3.65 3.60 -0.75 -17.25% 2,298 2,238 0.40 -0.47 17 63 None
GOOG Options Chain 358.52 Call 372.50 6/05 No 0.92 0.95 0.90 +0.54 +150.00% 2,297 1,385 0.42 0.18 10 64 None
NVDA Options Chain 214.26 Put 114.00 6/18 No 0.03 0.05 0.04 +0.01 +33.34% 2,290 2,977 1.17 0.00 17 63 None
NVDA Options Chain 214.26 Call 235.00 6/08 No 0.10 0.11 0.11 -0.10 -47.62% 2,289 4,503 0.47 0.02 17 63 None
NU Options Chain 11.55 Call 15.00 7/17 No 0.11 0.14 0.12 +0.05 +71.43% 2,272 8,544 0.52 0.13 14 55 None
MRK Options Chain 115.00 Call 120.00 6/05 No 0.40 0.64 0.50 +0.40 +400.00% 2,268 2,779 0.45 0.42 10 71 None
NFLX Options Chain 82.28 Call 81.00 6/05 No 1.75 1.80 1.80 +0.62 +52.55% 2,264 2,510 0.40 0.84 10 62 None
NOK Options Chain 15.91 Call 18.00 7/17 No 1.16 1.19 1.19 -0.39 -24.69% 2,263 17,269 0.86 0.38 11 43 None
NVDA Options Chain 214.26 Call 230.00 6/08 No 0.20 0.22 0.20 -0.17 -45.95% 2,258 5,896 0.43 0.05 17 63 None
GOOG Options Chain 358.52 Call 375.00 6/05 No 0.59 0.64 0.57 +0.30 +111.12% 2,245 2,786 0.44 0.13 10 64 None
MARA Options Chain 13.60 Put 13.00 6/05 No 0.12 0.16 0.14 +0.06 +75.00% 2,240 9,882 1.10 -0.34 4 41 None
NVDA Options Chain 214.26 Call 200.00 6/05 No 15.05 15.25 14.99 +0.14 +0.95% 2,225 3,121 0.68 0.94 17 63 None
ONDS Options Chain 13.36 Call 11.50 6/05 No 0.59 0.69 0.65 +0.19 +41.31% 2,220 2,834 1.25 0.47 9 40 None
NVDA Options Chain 214.26 Call 212.50 6/08 No 4.35 4.50 4.40 -0.30 -6.39% 2,211 1,395 0.34 0.53 17 63 None
GME Options Chain 22.04 Call 25.00 6/05 No 0.04 0.05 0.04 0.00 0.00% 2,208 19,387 1.13 0.05 9 40 None
MSTR Options Chain 124.01 Call 129.00 6/05 No 2.61 2.70 2.64 -0.18 -6.39% 2,197 205 1.07 0.52 4 55 None
IONQ Options Chain 65.54 Put 67.00 6/05 No 1.81 2.01 1.85 -0.37 -16.67% 2,197 503 1.53 -0.49 9 45 None
MU Options Chain 1,052.01 Put 975.00 6/05 No 16.35 17.30 15.85 +11.05 +230.21% 2,195 1,566 1.18 -0.40 16 68 None
NU Options Chain 11.55 Call 12.50 6/05 No 0.04 0.06 0.05 +0.03 +150.00% 2,195 2,153 0.67 0.20 14 55 None
INTC Options Chain 110.70 Call 140.00 7/17 No 3.85 4.00 3.93 -1.23 -23.84% 2,192 15,843 0.84 0.24 5 55 None
GME Options Chain 22.04 Call 22.50 6/05 No 0.47 0.49 0.48 +0.22 +84.62% 2,187 5,600 0.62 0.57 9 40 None
HOOD Options Chain 82.85 Call 91.00 6/12 No 1.50 1.58 1.57 +0.47 +42.73% 2,176 348 0.73 0.24 11 55 None
JNJ Options Chain 222.89 Call 235.00 6/05 No 0.09 0.15 0.10 0.00 0.00% 2,175 4,744 0.37 0.02 9 66 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
AVGO Options Chain 413.83 Call 420.00 6/05 Yes 3.70 4.10 3.93 -58.07 -93.67% 2,167 6,663 1.55 0.92 9 62 None
MRVL Options Chain 282.50 Put 280.00 6/05 No 4.40 5.00 4.82 -0.33 -6.41% 2,167 2,268 1.68 -0.40 11 59 None
NKE Options Chain 43.65 Call 45.00 6/12 No 0.47 0.51 0.47 -0.14 -22.96% 2,163 744 0.41 0.43 9 56 None
GOOG Options Chain 358.52 Call 360.00 7/17 No 18.90 19.25 19.05 +5.05 +36.08% 2,155 1,268 0.31 0.57 10 64 None
INTC Options Chain 110.70 Put 105.00 6/05 No 0.64 0.70 0.65 -0.08 -10.96% 2,153 8,059 1.02 -0.26 5 55 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
MSTR Options Chain 124.01 Put 115.00 6/05 No 0.23 0.30 0.24 -0.53 -68.84% 2,136 5,313 1.34 -0.06 4 55 None
NOK Options Chain 15.91 Put 15.00 6/18 No 0.54 0.57 0.55 +0.13 +30.96% 2,129 10,475 0.80 -0.36 11 43 None
MRVL Options Chain 282.50 Put 270.00 6/05 No 2.45 2.55 2.44 -0.54 -18.13% 2,124 2,145 1.67 -0.26 11 59 None
GOOG Options Chain 358.52 Call 440.00 7/17 No 1.25 1.42 1.37 +0.27 +24.55% 2,116 2,193 0.35 0.07 10 64 None
CRWV Options Chain 110.93 Call 125.00 6/05 No 0.07 0.08 0.07 -0.26 -78.79% 2,114 6,791 1.11 0.08 3 22 None
GOOG Options Chain 358.52 Call 405.00 7/17 No 4.15 4.45 4.20 +1.25 +42.38% 2,103 4,563 0.32 0.20 10 64 None
INTC Options Chain 110.70 Call 150.00 6/18 No 0.50 0.56 0.54 -0.37 -40.66% 2,098 55,704 0.98 0.07 5 55 None
DJT Options Chain 8.51 Call 9.50 6/05 No 0.18 0.25 0.24 +0.21 +700.00% 2,096 1,784 0.97 0.11 3 16 None
ORCL Options Chain 219.22 Call 260.00 6/05 No 0.23 0.27 0.25 -0.01 -3.85% 2,089 6,519 1.00 0.03 9 63 None
ON Options Chain 133.50 Call 129.00 6/12 No 5.20 7.00 5.69 -1.01 -15.08% 2,087 27 0.77 0.49 8 59 None
HOOD Options Chain 82.85 Call 90.00 6/12 No 1.75 1.80 1.78 +0.49 +37.99% 2,085 3,891 0.73 0.27 11 55 None
ON Options Chain 133.50 Call 132.00 6/12 No 3.65 5.70 4.52 -3.93 -46.51% 2,080 34 0.77 0.42 8 59 None
INTC Options Chain 110.70 Call 108.00 6/12 No 6.30 6.65 6.41 -1.82 -22.12% 2,074 542 0.82 0.56 5 55 None
AVGO Options Chain 413.83 Put 380.00 6/05 Yes 0.59 0.68 0.55 +0.41 +292.86% 2,071 6,089 1.37 -0.01 9 62 None
ORCL Options Chain 219.22 Call 242.50 6/05 No 1.59 1.71 1.55 +0.15 +10.72% 2,070 1,089 0.81 0.18 9 63 None
MU Options Chain 1,052.01 Call 980.00 6/05 No 30.20 31.25 30.90 -78.00 -71.63% 2,066 739 1.17 0.57 16 68 None
IONQ Options Chain 65.54 Call 66.00 6/05 No 3.30 3.75 3.52 -0.92 -20.73% 2,065 529 1.44 0.58 9 45 None
MSFT Options Chain 426.77 Put 420.00 6/05 No 0.63 0.69 0.65 -1.33 -67.18% 2,060 3,936 0.44 -0.12 15 71 None
ON Options Chain 133.50 Call 125.00 6/05 No 5.05 6.55 5.55 -3.87 -41.09% 2,041 2,154 0.95 0.64 8 59 None
BB Options Chain 9.23 Call 11.00 6/05 No 0.14 0.17 0.15 -0.03 -16.67% 2,039 10,606 1.59 0.26 10 35 None
META Options Chain 619.35 Put 640.00 6/05 No 6.85 7.15 7.00 -12.20 -63.55% 2,035 233 0.48 -0.54 11 66 None
MRVL Options Chain 282.50 Call 320.00 6/12 No 14.35 14.75 14.70 -2.45 -14.29% 2,031 3,178 1.28 0.32 11 59 None
INTC Options Chain 110.70 Put 110.00 6/05 No 2.36 2.45 2.39 +0.37 +18.32% 2,026 11,415 1.04 -0.55 5 55 None
ON Options Chain 133.50 Call 122.00 6/05 No 6.45 9.05 6.06 -5.50 -47.58% 2,024 2,111 1.63 0.76 8 59 None
GOOGL Options Chain 358.99 Put 365.00 6/05 No 1.75 1.88 1.78 -5.77 -76.43% 2,023 2,263 0.39 -0.41 12 70 None
BMNR Options Chain 16.90 Call 30.00 6/18 No 0.03 0.04 0.04 +0.01 +33.34% 2,020 52,162 1.31 0.01 10 35 None
MSTR Options Chain 124.01 Put 110.00 6/12 No 1.22 1.41 1.32 -0.78 -37.15% 2,018 9,306 1.03 -0.13 4 55 None
NVDA Options Chain 214.26 Put 210.00 6/12 No 2.66 2.69 2.67 -0.68 -20.30% 2,016 17,868 0.40 -0.40 17 63 None
GOOG Options Chain 358.52 Put 350.00 6/05 No 0.15 0.20 0.17 -1.44 -89.45% 2,011 4,687 0.44 -0.07 10 64 None
OPTU Options Chain 1.05 Put 1.00 7/17 No 0.35 0.50 0.45 0.00 0.00% 2,008 751 3.25 -0.15 3 22 None
MSTR Options Chain 124.01 Call 132.00 6/05 No 1.54 1.63 1.56 -0.29 -15.68% 2,008 459 1.09 0.38 4 55 None
AMZN Options Chain 256.43 Call 260.00 6/05 No 0.58 0.60 0.58 +0.17 +41.47% 2,007 8,303 0.42 0.12 12 65 None
BHP Options Chain 90.85 Put 85.00 6/18 No 1.05 1.30 1.15 +0.20 +21.06% 2,003 4,718 0.42 -0.20 9 58 None
BHP Options Chain 90.85 Put 80.00 6/18 No 0.30 0.55 0.45 +0.08 +21.63% 2,000 3,174 0.47 -0.10 9 58 None
MSFT Options Chain 426.77 Call 427.50 6/05 No 5.50 5.85 5.62 +0.67 +13.54% 1,991 1,160 0.40 0.71 15 71 None
NFLX Options Chain 82.28 Call 90.00 7/17 Yes 2.26 2.30 2.31 +0.20 +9.48% 1,990 39,361 0.43 0.33 10 62 None
META Options Chain 619.35 Put 615.00 6/05 No 0.61 0.67 0.63 -3.47 -84.64% 1,981 1,413 0.49 -0.10 11 66 None
HPE Options Chain 52.93 Call 60.00 6/05 No 0.06 0.07 0.05 -0.35 -87.50% 1,976 8,286 1.25 0.05 7 54 None
NOW Options Chain 127.65 Call 122.00 6/05 No 2.65 3.10 2.80 +1.40 +100.00% 1,970 1,357 0.85 0.52 12 58 None
NFLX Options Chain 82.28 Call 83.00 6/18 No 1.93 1.95 1.94 +0.29 +17.58% 1,964 2,033 0.32 0.54 10 62 None
MRNA Options Chain 45.64 Call 50.00 6/05 No 1.79 2.05 1.84 +0.88 +91.67% 1,956 791 1.08 0.61 11 43 None
NVDA Options Chain 214.26 Put 190.00 6/05 No 0.04 0.05 0.04 -0.03 -42.86% 1,955 11,105 0.88 -0.01 17 63 None
HOOD Options Chain 82.85 Call 90.00 7/17 No 5.70 5.80 5.77 +0.82 +16.57% 1,954 14,636 0.66 0.42 11 55 None
ORCL Options Chain 219.22 Put 230.00 6/05 No 1.85 1.96 2.04 -2.26 -52.56% 1,953 13,603 0.76 -0.40 9 63 None
GOOGL Options Chain 358.99 Put 357.50 6/05 No 0.39 0.42 0.40 -2.80 -87.50% 1,953 1,926 0.41 -0.14 12 70 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
NVDA Options Chain 214.26 Call 237.50 6/05 No 0.02 0.03 0.02 -0.06 -75.00% 1,940 10,733 0.79 0.00 17 63 None
NVO Options Chain 42.92 Put 35.00 6/18 No 0.03 0.05 0.05 -0.01 -16.67% 1,937 20,193 0.61 -0.02 13 54 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
ONDS Options Chain 13.36 Call 12.00 6/12 No 0.75 0.78 0.75 +0.12 +19.05% 1,929 3,981 1.05 0.40 9 40 None
LULU Options Chain 125.95 Put 120.00 6/05 Yes 3.00 3.05 3.04 -0.26 -7.88% 1,925 5,660 1.98 -0.28 9 47 None
HOOD Options Chain 82.85 Put 80.00 6/05 No 0.24 0.30 0.29 -0.50 -63.30% 1,921 7,230 0.88 -0.20 11 55 None
META Options Chain 619.35 Call 630.00 6/12 No 18.50 19.05 18.80 +7.60 +67.86% 1,919 2,450 0.37 0.61 11 66 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
MSFT Options Chain 426.77 Put 422.50 6/05 No 0.96 1.06 1.04 -1.69 -61.91% 1,914 1,990 0.44 -0.16 15 71 None
MU Options Chain 1,052.01 Put 940.00 6/05 No 6.65 7.20 7.00 +4.43 +172.38% 1,913 1,865 1.21 -0.23 16 68 None
META Options Chain 619.35 Call 660.00 6/12 No 6.25 6.55 6.49 +2.59 +66.41% 1,912 2,856 0.39 0.30 11 66 None
NVDA Options Chain 214.26 Call 230.00 6/10 No 0.53 0.56 0.53 -0.24 -31.17% 1,906 4,870 0.42 0.09 17 63 None
INTC Options Chain 110.70 Put 100.00 6/05 No 0.17 0.20 0.20 -0.09 -31.04% 1,903 15,010 1.11 -0.08 5 55 None
AVGO Options Chain 413.83 Put 420.00 6/05 Yes 14.40 16.25 15.07 +13.15 +684.90% 1,898 4,251 1.36 -0.08 9 62 None
CRWV Options Chain 110.93 Call 120.00 6/18 No 3.05 3.40 3.20 -1.67 -34.30% 1,891 54,495 0.91 0.38 3 22 None
AVGO Options Chain 413.83 Call 485.00 6/05 Yes 0.05 0.07 0.06 -18.74 -99.69% 1,890 3,482 1.49 0.49 9 62 None
MSFT Options Chain 426.77 Call 440.00 6/18 No 6.75 7.05 6.85 +0.05 +0.74% 1,881 14,826 0.32 0.41 15 71 None
OPEN Options Chain 5.41 Put 5.00 6/05 No 0.10 0.12 0.11 -0.14 -56.00% 1,879 12,711 1.36 -0.47 5 33 None
CRWV Options Chain 110.93 Call 120.00 6/05 No 0.14 0.16 0.15 -0.63 -80.77% 1,873 23,569 1.06 0.18 3 22 None
F Options Chain 16.15 Call 18.00 6/18 No 0.08 0.09 0.09 0.00 0.00% 1,870 16,723 0.55 0.16 9 47 None
HOOD Options Chain 82.85 Call 85.00 6/12 No 3.45 3.70 3.60 +0.85 +30.91% 1,861 4,104 0.71 0.46 11 55 None
AMZN Options Chain 256.43 Call 252.50 6/05 No 2.94 3.05 3.00 +1.25 +71.43% 1,861 3,362 0.37 0.38 12 65 None
META Options Chain 619.35 Put 607.50 6/10 No 1.86 2.08 2.38 -3.64 -60.47% 1,858 183 0.36 -0.15 11 66 None
INTC Options Chain 110.70 Call 120.00 7/17 No 8.00 8.25 8.10 -1.90 -19.00% 1,854 14,687 0.79 0.42 5 55 None
NVDA Options Chain 214.26 Put 215.00 6/18 No 6.25 6.35 6.30 -0.72 -10.26% 1,853 13,643 0.40 -0.53 17 63 None
CRWD Options Chain 663.88 Put 600.00 6/05 Yes 0.05 0.11 0.05 -1.10 -95.66% 1,849 1,824 1.65 -0.03 6 46 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
NCLH Options Chain 18.29 Call 19.00 6/18 No 0.76 0.83 0.81 +0.27 +50.00% 1,825 6,797 0.57 0.57 7 45 None
AVGO Options Chain 413.83 Call 480.00 6/05 Yes 0.08 0.09 0.08 -20.48 -99.62% 1,821 4,143 1.48 0.53 9 62 None
MARA Options Chain 13.60 Call 13.50 6/05 No 0.26 0.29 0.30 -0.37 -55.23% 1,819 1,064 1.14 0.45 4 41 None
NVDA Options Chain 214.26 Put 110.00 6/12 No 0.00 0.01 0.01 0.00 0.00% 1,819 6,942 1.48 0.00 17 63 None
KEEL Options Chain 5.90 Call 6.00 6/05 No 0.17 0.19 0.17 -0.21 -55.27% 1,816 1,666 1.53 0.37 3 34 None
HOOD Options Chain 82.85 Call 95.00 6/05 No 0.09 0.10 0.09 0.00 0.00% 1,810 20,894 1.21 0.01 11 55 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
KSS Options Chain 15.52 Call 17.00 6/05 No 0.02 0.03 0.02 -0.01 -33.34% 1,798 7,761 0.92 0.11 14 52 None
NOK Options Chain 15.91 Put 16.00 6/05 No 0.34 0.39 0.37 +0.11 +42.31% 1,787 8,311 1.11 -0.61 11 43 None
LUMN Options Chain 9.90 Call 10.50 6/12 No 0.20 0.30 0.25 -0.10 -28.58% 1,786 517 0.75 0.36 6 28 None
AMC Options Chain 1.83 Call 2.00 6/18 No 0.12 0.14 0.12 +0.01 +9.10% 1,785 116,899 1.17 0.36 8 24 None
MU Options Chain 1,052.01 Call 1,000.00 6/12 No 53.70 55.70 54.98 -60.27 -52.30% 1,781 2,443 1.02 0.50 16 68 None
NBIS Options Chain 240.70 Call 260.00 6/05 No 2.74 2.98 2.82 -3.08 -52.21% 1,777 1,811 1.32 0.17 3 22 None
NVDA Options Chain 214.26 Call 272.50 6/12 No 0.02 0.03 0.03 -0.03 -50.00% 1,775 3 0.64 0.00 17 63 None
META Options Chain 619.35 Call 662.50 6/05 No 0.87 0.96 0.91 +0.33 +56.90% 1,773 634 0.55 0.13 11 66 None
GME Options Chain 22.04 Call 23.50 6/05 No 0.13 0.16 0.15 +0.03 +25.00% 1,769 4,079 0.78 0.22 9 40 None
NVDA Options Chain 214.26 Put 190.00 6/12 No 0.26 0.27 0.28 -0.14 -33.34% 1,768 3,974 0.49 -0.07 17 63 None
NUAI Options Chain 5.76 Call 5.00 6/18 No 1.00 1.20 1.11 +0.06 +5.72% 1,760 21,939 1.70 0.70 3 16 None
MU Options Chain 1,052.01 Call 1,070.00 6/05 No 4.25 4.60 4.62 -34.38 -88.16% 1,759 1,158 1.20 0.13 16 68 None
GOOG Options Chain 358.52 Call 375.00 7/17 No 11.60 12.25 12.00 +3.70 +44.58% 1,756 2,108 0.32 0.42 10 64 None
FNGR Options Chain 0.90 Call 1.00 6/18 Yes 0.10 0.15 0.15 +0.03 +25.00% 1,755 5,200 2.45 0.59 6 16 None
NVO Options Chain 42.92 Call 45.00 6/18 No 1.06 1.10 1.13 +0.66 +140.43% 1,746 24,471 0.40 0.41 13 54 None