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
PFE Options Chain 26.04 Call 28.00 9/18 Yes 0.39 0.41 0.40 -0.17 -29.83% 98,075 91,345 0.23 0.24 8 64 None
NVDA Options Chain 205.10 Call 210.00 6/10 No 1.91 1.95 1.95 -0.31 -13.72% 72,104 5,770 0.41 0.43 13 58 None
MSFT Options Chain 416.67 Call 475.00 7/17 No 2.20 2.30 2.23 -0.64 -22.30% 68,598 69,186 0.33 0.12 12 65 None
NVDA Options Chain 205.10 Call 210.00 6/12 No 3.15 3.25 3.15 +0.10 +3.28% 62,568 9,674 0.43 0.46 13 58 None
WBD Options Chain 26.16 Call 28.00 8/21 No 1.02 1.18 1.09 +0.11 +11.23% 61,301 70,100 0.33 0.47 3 19 None
MSTR Options Chain 120.44 Call 180.00 6/18 No 0.19 0.22 0.19 -0.02 -9.53% 53,583 57,453 1.03 0.02 4 55 None
MSTR Options Chain 120.44 Call 125.00 8/21 Yes 19.50 20.55 20.10 +2.90 +16.86% 51,847 644 0.81 0.60 4 55 None
NVDA Options Chain 205.10 Call 220.00 6/12 No 0.59 0.60 0.61 -0.27 -30.69% 44,053 44,377 0.43 0.13 13 58 None
NOK Options Chain 14.38 Call 17.00 6/18 No 0.20 0.22 0.22 -0.01 -4.35% 42,639 60,480 0.93 0.18 12 42 None
NOK Options Chain 14.38 Call 15.00 9/18 Yes 2.45 2.51 2.49 +0.09 +3.75% 41,636 59,208 0.85 0.57 12 42 None
NVDA Options Chain 205.10 Call 215.00 6/10 No 0.55 0.57 0.56 -0.45 -44.56% 40,609 6,090 0.41 0.16 13 58 None
BYND Options Chain 0.71 Call 1.00 6/12 No 0.01 0.02 0.02 0.00 0.00% 34,359 36,740 2.46 0.16 8 18 None
SOUN Options Chain 7.49 Call 12.00 7/17 No 0.12 0.13 0.12 -0.01 -7.70% 33,494 14,684 1.05 0.13 3 16 None
EQX Options Chain 10.79 Call 12.50 6/18 No 0.05 0.10 0.08 -0.04 -33.34% 32,559 1,953 0.71 0.10 13 54 None
AAPL Options Chain 307.78 Call 320.00 6/12 No 0.26 0.29 0.27 -1.17 -81.25% 32,363 24,339 0.35 0.06 8 61 None
AAPL Options Chain 307.78 Call 350.00 7/17 No 0.50 0.54 0.52 -0.41 -44.09% 31,225 6,127 0.26 0.05 8 61 None
NVDA Options Chain 205.10 Call 215.00 6/12 No 1.46 1.48 1.48 -0.17 -10.31% 31,142 52,431 0.43 0.26 13 58 None
INTC Options Chain 99.17 Call 120.00 6/12 No 1.50 1.52 1.50 +1.02 +212.50% 31,139 4,485 1.03 0.23 5 54 None
BTDR Options Chain 19.63 Call 25.00 7/17 No 1.45 1.65 1.45 +0.45 +45.00% 31,088 65,311 1.39 0.34 6 28 None
WBD Options Chain 26.16 Call 28.00 7/17 No 0.83 0.92 0.85 +0.15 +21.43% 30,818 34,670 0.35 0.43 3 19 None
AAPL Options Chain 307.78 Put 300.00 6/10 No 2.43 2.58 2.50 +0.51 +25.63% 29,622 2,430 0.37 -0.42 8 61 None
INTC Options Chain 99.17 Call 110.00 6/12 No 4.65 4.75 4.70 +3.26 +226.39% 28,889 6,478 1.00 0.53 5 54 None
AAPL Options Chain 307.78 Call 315.00 6/12 No 0.55 0.59 0.55 -1.96 -78.09% 28,355 16,387 0.34 0.11 8 61 None
HOOD Options Chain 87.11 Call 90.00 6/12 No 1.08 1.10 1.10 +0.14 +14.59% 28,050 10,226 0.79 0.28 10 53 None
TSLA Options Chain 391.32 Put 400.00 6/12 No 5.50 5.60 5.57 -11.31 -67.01% 27,979 4,378 0.56 -0.34 10 58 None
AAPL Options Chain 307.78 Call 315.00 6/10 No 0.26 0.28 0.27 -1.75 -86.64% 27,656 3,657 0.40 0.06 8 61 None
NVDA Options Chain 205.10 Put 207.50 6/10 No 1.96 2.00 1.97 -3.08 -60.99% 27,639 2,663 0.41 -0.42 13 58 None
CPNG Options Chain 15.15 Call 16.00 7/17 No 0.81 0.89 0.86 +0.06 +7.50% 26,821 2,401 0.58 0.44 13 30 None
NOK Options Chain 14.38 Call 16.00 6/12 No 0.15 0.17 0.15 -0.08 -34.79% 26,772 8,238 0.97 0.20 12 42 None
INTC Options Chain 99.17 Call 115.00 6/12 No 2.72 2.78 2.77 +1.97 +246.25% 26,687 3,853 1.00 0.36 5 54 None
TSLA Options Chain 391.32 Call 410.00 6/10 No 5.65 5.75 5.70 +2.90 +103.58% 26,184 1,067 0.51 0.48 10 58 None
NVDA Options Chain 205.10 Call 212.50 6/10 No 1.06 1.10 1.09 -0.39 -26.36% 26,159 2,784 0.41 0.27 13 58 None
TGT Options Chain 123.97 Call 133.00 6/12 No 0.14 0.16 0.15 +0.06 +66.67% 25,958 135 0.43 0.06 9 54 None
MU Options Chain 864.01 Call 1,000.00 6/12 No 24.60 25.00 24.82 +12.99 +109.81% 25,237 3,840 1.12 0.35 17 68 None
MRVL Options Chain 263.47 Call 300.00 6/12 No 10.50 11.00 10.75 +1.95 +22.16% 25,184 5,346 1.28 0.42 11 59 None
NNDM Options Chain 1.56 Put 1.50 11/20 No 0.20 0.35 0.25 -0.10 -28.58% 25,004 2 0.73 -0.38 12 18 None
OWL Options Chain 9.80 Put 11.00 8/21 Yes 2.05 2.15 2.07 +0.30 +16.95% 25,001 72,617 0.63 -0.68 9 54 None
TSLA Options Chain 391.32 Call 450.00 6/18 No 3.00 3.05 3.04 +0.92 +43.40% 24,923 31,824 0.55 0.16 10 58 None
BE Options Chain 253.39 Call 260.00 6/18 No 16.50 17.95 17.20 -8.87 -34.03% 24,907 24,594 1.23 0.49 4 12 None
TSLA Options Chain 391.32 Call 420.00 6/10 No 2.23 2.26 2.21 +0.74 +50.34% 24,656 1,866 0.51 0.25 10 58 None
NOK Options Chain 14.38 Call 15.00 6/12 No 0.40 0.41 0.41 -0.04 -8.89% 24,363 5,830 0.96 0.41 12 42 None
PSKY Options Chain 10.39 Call 12.00 9/18 No 0.81 0.84 0.82 +0.16 +24.25% 24,336 9,840 0.60 0.40 3 17 None
TSLA Options Chain 391.32 Call 450.00 6/12 No 0.84 0.87 0.86 +0.14 +19.45% 24,047 12,412 0.62 0.07 10 58 None
AAPL Options Chain 307.78 Call 320.00 6/10 No 0.12 0.14 0.13 -0.90 -87.38% 24,033 4,569 0.43 0.03 8 61 None
TSLA Options Chain 391.32 Call 420.00 6/12 No 5.20 5.30 5.20 +2.11 +68.29% 23,797 4,092 0.56 0.34 10 58 None
NVDA Options Chain 205.10 Put 205.00 6/10 No 1.13 1.17 1.15 -2.54 -68.84% 23,695 2,470 0.43 -0.29 13 58 None
PFE Options Chain 26.04 Call 26.00 6/12 No 0.12 0.13 0.12 -0.26 -68.43% 23,586 22,788 0.24 0.31 8 64 None
NVDA Options Chain 205.10 Call 230.00 6/12 No 0.10 0.11 0.10 -0.18 -64.29% 23,429 17,076 0.47 0.03 13 58 None
INTC Options Chain 99.17 Call 150.00 7/17 No 3.00 3.10 3.00 +1.37 +84.05% 22,928 21,828 0.91 0.19 5 54 None
IREN Options Chain 54.35 Call 71.00 6/12 No 0.27 0.31 0.30 0.00 0.00% 22,902 1,378 1.22 0.09 9 45 None
TSLA Options Chain 391.32 Call 405.00 6/10 No 8.20 8.50 8.25 +4.40 +114.29% 22,727 835 0.52 0.61 10 58 None
TSLA Options Chain 391.32 Put 400.00 6/10 No 2.66 2.72 2.72 -11.53 -80.92% 22,467 1,300 0.51 -0.28 10 58 None
BE Options Chain 253.39 Call 275.00 6/26 No 16.25 17.45 17.00 -7.00 -29.17% 22,358 145 1.12 0.42 4 12 None
NVDA Options Chain 205.10 Call 200.00 6/12 No 9.75 9.95 9.84 +1.36 +16.04% 22,252 22,818 0.46 0.82 13 58 None
NVDA Options Chain 205.10 Put 202.50 6/10 No 0.63 0.66 0.65 -2.11 -76.45% 22,091 2,594 0.44 -0.20 13 58 None
SOFI Options Chain 15.79 Call 17.00 6/12 No 0.24 0.25 0.25 +0.05 +25.00% 21,727 15,697 0.64 0.34 11 46 None
BYND Options Chain 0.71 Call 1.00 6/18 No 0.02 0.03 0.03 0.00 0.00% 21,715 45,641 1.85 0.22 8 18 None
NVDA Options Chain 205.10 Call 225.00 6/12 No 0.23 0.24 0.25 -0.24 -48.98% 21,137 44,350 0.45 0.06 13 58 None
NVDA Options Chain 205.10 Call 220.00 6/10 No 0.13 0.14 0.14 -0.31 -68.89% 20,778 11,252 0.43 0.05 13 58 None
WBD Options Chain 26.16 Call 30.00 7/17 No 0.22 0.23 0.22 +0.06 +37.50% 20,654 9,948 0.30 0.23 3 19 None
AAPL Options Chain 307.78 Put 300.00 6/12 No 3.35 3.40 3.36 +0.90 +36.59% 20,639 5,063 0.33 -0.43 8 61 None
SOFI Options Chain 15.79 Call 17.50 6/12 No 0.12 0.13 0.13 +0.01 +8.34% 20,455 10,783 0.65 0.20 11 46 None
CRWV Options Chain 98.06 Call 115.00 7/17 No 7.05 7.25 7.15 +0.35 +5.15% 20,431 4,209 0.87 0.40 3 21 None
RUN Options Chain 13.46 Call 18.00 9/18 Yes 1.21 1.32 1.33 +0.16 +13.68% 20,256 20,213 0.90 0.37 9 38 None
BTDR Options Chain 19.63 Call 28.00 6/26 No 0.30 0.80 0.46 -0.19 -29.24% 20,121 37,590 1.65 0.14 6 28 None
PFE Options Chain 26.04 Call 31.00 9/18 Yes 0.07 0.17 0.12 -0.04 -25.00% 20,055 32,471 0.25 0.09 8 64 None
RUN Options Chain 13.46 Call 25.00 9/18 Yes 0.40 0.52 0.52 +0.12 +30.00% 20,037 25,563 0.93 0.15 9 38 None
NVDA Options Chain 205.10 Put 200.00 6/10 No 0.35 0.36 0.36 -1.62 -81.82% 19,934 4,195 0.47 -0.13 13 58 None
INTC Options Chain 99.17 Put 100.00 6/12 No 1.07 1.10 1.11 -4.29 -79.45% 19,818 9,043 1.02 -0.17 5 54 None
TSLA Options Chain 391.32 Call 400.00 6/12 No 14.65 14.90 14.80 +6.70 +82.72% 19,632 2,853 0.56 0.66 10 58 None
SOFI Options Chain 15.79 Call 16.50 6/12 No 0.44 0.46 0.46 +0.12 +35.30% 19,522 11,601 0.65 0.52 11 46 None
AAPL Options Chain 307.78 Put 305.00 6/10 No 5.05 5.25 5.20 +1.80 +52.95% 19,477 6,208 0.35 -0.66 8 61 None
NFLX Options Chain 81.83 Call 83.00 6/12 No 1.07 1.10 1.08 -0.04 -3.58% 19,367 6,129 0.35 0.47 6 56 None
TSLA Options Chain 391.32 Put 410.00 6/10 No 6.50 6.75 6.60 -13.95 -67.89% 19,225 664 0.50 -0.52 10 58 None
AAPL Options Chain 307.78 Call 305.00 6/10 No 1.75 1.80 1.79 -4.81 -72.88% 19,121 147 0.36 0.34 8 61 None
NVDA Options Chain 205.10 Call 205.00 7/02 No 10.75 10.90 10.85 +1.00 +10.16% 19,048 2,308 0.40 0.60 13 58 None
UNH Options Chain 396.71 Call 420.00 6/12 No 1.80 1.91 1.91 +0.81 +73.64% 18,925 2,059 0.36 0.22 11 64 None
AMC Options Chain 1.82 Call 2.00 6/18 No 0.09 0.10 0.10 -0.02 -16.67% 18,787 123,825 1.41 0.33 8 24 None
OPTU Options Chain 1.10 Call 1.50 7/17 No 0.10 0.15 0.13 -0.02 -13.34% 18,765 3,206 2.29 0.41 3 22 None
NVDA Options Chain 205.10 Call 210.00 6/15 No 3.75 3.85 3.82 +0.33 +9.46% 18,552 1,369 0.38 0.47 13 58 None
MRVL Options Chain 263.47 Call 340.00 6/12 No 2.69 2.90 2.80 -0.65 -18.85% 18,421 3,257 1.36 0.14 11 59 None
SERV Options Chain 7.75 Call 11.00 7/17 No 0.42 0.44 0.44 +0.10 +29.42% 18,371 17,168 1.35 0.26 3 16 None
INTC Options Chain 99.17 Call 120.00 6/18 No 3.20 3.30 3.25 +2.01 +162.10% 18,356 17,378 0.93 0.32 5 54 None
NVDA Options Chain 205.10 Put 205.00 6/12 No 2.19 2.23 2.18 -2.67 -55.06% 18,334 14,030 0.44 -0.33 13 58 None
AAPL Options Chain 307.78 Call 310.00 6/10 No 0.65 0.68 0.67 -2.98 -81.65% 18,325 823 0.36 0.15 8 61 None
NVDA Options Chain 205.10 Call 222.50 6/12 No 0.37 0.38 0.38 -0.27 -41.54% 18,320 39,552 0.44 0.09 13 58 None
INTC Options Chain 99.17 Call 125.00 6/12 No 0.80 0.83 0.83 +0.52 +167.75% 18,282 4,474 1.05 0.14 5 54 None
TSLA Options Chain 391.32 Call 400.00 6/10 No 11.40 11.90 11.80 +6.44 +120.15% 18,130 1,835 0.52 0.72 10 58 None
AAPL Options Chain 307.78 Call 307.50 6/10 No 1.05 1.09 1.08 -3.72 -77.50% 18,083 359 0.36 0.23 8 61 None
ONON Options Chain 37.32 Put 25.00 6/18 No 0.00 0.20 0.03 +0.01 +50.00% 18,006 18,080 1.54 0.00 13 54 None
AAPL Options Chain 307.78 Put 305.00 6/12 No 5.85 6.10 6.00 +1.90 +46.35% 17,942 3,385 0.32 -0.62 8 61 None
MARA Options Chain 12.32 Put 9.00 6/26 No 0.00 0.07 0.05 -0.05 -50.00% 17,687 429 1.20 -0.03 4 41 None
NVDA Options Chain 205.10 Call 212.50 6/12 No 2.18 2.21 2.21 -0.01 -0.45% 17,638 28,809 0.43 0.36 13 58 None
PLTR Options Chain 133.89 Call 145.00 6/12 No 0.67 0.69 0.67 -0.33 -33.00% 17,506 11,448 0.57 0.17 11 52 None
MRVL Options Chain 263.47 Call 350.00 6/12 No 1.94 2.06 2.00 -1.00 -33.34% 17,471 4,185 1.39 0.11 11 59 None
TSLA Options Chain 391.32 Call 430.00 6/12 No 2.90 2.96 2.92 +1.05 +56.15% 17,463 11,524 0.58 0.21 10 58 None
NVDA Options Chain 205.10 Put 200.00 6/12 No 1.00 1.02 0.99 -1.86 -65.27% 17,055 27,190 0.46 -0.18 13 58 None
NFLX Options Chain 81.83 Call 84.00 6/12 No 0.68 0.71 0.70 -0.05 -6.67% 17,048 12,215 0.35 0.34 6 56 None
DVN Options Chain 44.28 Call 55.00 8/21 Yes 0.72 0.81 0.77 -0.01 -1.29% 16,810 826 0.43 0.18 9 60 None
TSLA Options Chain 391.32 Put 410.00 6/12 No 9.80 9.95 9.85 -14.01 -58.72% 16,675 2,003 0.55 -0.50 10 58 None
MU Options Chain 864.01 Put 550.00 6/12 No 0.22 0.29 0.27 -0.95 -77.87% 16,587 6,232 2.04 0.00 17 68 None
TSLA Options Chain 391.32 Call 415.00 6/10 No 3.60 3.70 3.65 +1.65 +82.50% 16,505 1,421 0.51 0.35 10 58 None
AAPL Options Chain 307.78 Call 310.00 6/12 No 1.23 1.27 1.25 -3.06 -71.00% 16,314 8,234 0.33 0.22 8 61 None
OWL Options Chain 9.80 Put 12.00 6/18 No 2.50 2.60 2.59 +0.25 +10.69% 15,961 18,392 0.94 -0.96 9 54 None
GLXY Options Chain 25.14 Call 31.00 6/26 No 2.60 2.78 2.70 +2.08 +335.49% 15,831 932 1.08 0.52 6 42 None
NVDA Options Chain 205.10 Call 210.00 6/18 No 5.10 5.20 5.15 +0.55 +11.96% 15,641 72,470 0.41 0.49 13 58 None
TSLA Options Chain 391.32 Put 405.00 6/10 No 4.25 4.40 4.30 -12.38 -74.23% 15,515 736 0.51 -0.39 10 58 None
RUN Options Chain 13.46 Call 16.00 9/18 Yes 1.60 1.77 1.80 +0.10 +5.89% 15,470 1,405 0.86 0.46 9 38 None
JBLU Options Chain 4.85 Call 5.00 6/12 No 0.05 0.07 0.06 -0.09 -60.00% 15,431 2,409 0.73 0.27 9 24 None
TTD Options Chain 19.43 Call 30.00 9/18 Yes 0.87 0.94 0.90 -0.21 -18.92% 15,355 21,964 0.82 0.22 15 48 None
CRM Options Chain 185.66 Call 190.00 6/12 No 1.36 1.38 1.36 -1.94 -58.79% 15,205 1,951 0.53 0.24 11 63 None
AAPL Options Chain 307.78 Call 312.50 6/12 No 0.82 0.86 0.84 -2.41 -74.16% 15,198 4,669 0.33 0.16 8 61 None
MRVL Options Chain 263.47 Call 480.00 6/12 No 0.03 0.04 0.03 -0.32 -91.43% 15,196 3,225 1.69 0.00 11 59 None
NVDA Options Chain 205.10 Call 250.00 6/18 No 0.11 0.12 0.12 -0.02 -14.29% 15,182 68,686 0.51 0.01 13 58 None
RUN Options Chain 13.46 Call 21.00 9/18 Yes 0.58 0.95 0.82 -0.67 -44.97% 15,097 25 0.91 0.25 9 38 None
TSLA Options Chain 391.32 Call 410.00 6/12 No 9.00 9.20 9.14 +4.10 +81.35% 15,086 2,312 0.56 0.50 10 58 None
AGNC Options Chain 10.20 Put 9.50 7/24 Yes 0.01 0.24 0.15 % 15,006 0 0.23 -0.21 15 61 None
AAPL Options Chain 307.78 Call 317.50 6/10 No 0.18 0.19 0.18 -1.22 -87.15% 14,985 2,055 0.42 0.04 8 61 None
NVDA Options Chain 205.10 Call 207.50 6/10 No 3.15 3.25 3.24 +0.09 +2.86% 14,962 2,635 0.41 0.58 13 58 None
RIVN Options Chain 16.84 Call 18.00 6/12 No 0.18 0.19 0.19 +0.04 +26.67% 14,871 4,618 0.81 0.24 7 34 None
CPNG Options Chain 15.15 Call 17.00 6/12 No 0.02 0.11 0.09 0.00 0.00% 14,774 78 0.79 0.16 13 30 None
AAPL Options Chain 307.78 Call 312.50 6/10 No 0.40 0.42 0.42 -2.28 -84.45% 14,729 1,335 0.38 0.10 8 61 None
AAPL Options Chain 307.78 Call 330.00 6/10 No 0.03 0.04 0.03 -0.22 -88.00% 14,643 2,799 0.51 0.00 8 61 None
AAPL Options Chain 307.78 Call 330.00 7/17 No 1.70 1.80 1.75 -1.50 -46.16% 14,595 20,879 0.24 0.15 8 61 None
NVDA Options Chain 205.10 Put 200.00 6/18 No 2.30 2.34 2.31 -1.91 -45.27% 14,572 64,762 0.42 -0.25 13 58 None
AAPL Options Chain 307.78 Put 310.00 6/10 No 8.80 9.35 9.17 +3.37 +58.11% 14,314 1,923 0.33 -0.85 8 61 None
CLSK Options Chain 15.59 Call 5.00 6/18 No 10.25 12.05 11.70 +1.20 +11.43% 14,265 19,652 5.74 1.00 8 41 None
LUNR Options Chain 29.05 Call 40.00 6/12 No 0.22 0.23 0.24 -0.06 -20.00% 14,249 2,166 1.98 0.07 4 38 None
MU Options Chain 864.01 Call 950.00 6/12 No 44.05 44.90 44.52 +23.14 +108.24% 14,153 2,824 1.13 0.52 17 68 None
AMZN Options Chain 245.80 Call 280.00 7/17 No 1.57 1.62 1.59 -0.47 -22.82% 14,092 32,937 0.33 0.14 12 65 None
AAPL Options Chain 307.78 Put 295.00 6/10 No 1.10 1.15 1.14 +0.05 +4.59% 14,047 761 0.40 -0.21 8 61 None
NU Options Chain 11.99 Call 13.00 8/21 Yes 0.57 0.58 0.57 -0.15 -20.84% 14,029 153,448 0.50 0.35 15 55 None
CVNA Options Chain 66.51 Call 67.00 6/18 No 4.60 5.10 5.00 +1.85 +58.73% 14,017 253 0.75 0.64 9 50 None
WULF Options Chain 23.50 Call 31.00 6/18 No 0.24 0.37 0.30 +0.10 +50.00% 13,947 41,257 0.97 0.15 2 39 None
NVDA Options Chain 205.10 Call 220.00 6/18 No 1.85 1.88 1.86 -0.05 -2.62% 13,656 79,866 0.41 0.24 13 58 None
AMD Options Chain 458.66 Call 500.00 6/12 No 13.25 13.45 13.45 +5.61 +71.56% 13,601 3,069 0.85 0.44 11 60 None
CHWY Options Chain 20.64 Put 18.50 6/12 Yes 0.45 0.48 0.47 +0.06 +14.64% 13,572 287 1.37 -0.25 12 39 None
MU Options Chain 864.01 Call 1,100.00 6/12 No 6.20 6.50 6.40 +2.27 +54.97% 13,554 4,213 1.14 0.12 17 68 None
AAPL Options Chain 307.78 Call 332.50 6/10 No 0.01 0.08 0.02 -0.18 -90.00% 13,488 326 0.54 0.00 8 61 None
CLSK Options Chain 15.59 Put 15.50 6/12 No 0.37 0.39 0.39 -0.56 -58.95% 13,458 1,712 1.18 -0.28 8 41 None
INTC Options Chain 99.17 Call 112.00 6/12 No 3.80 3.90 3.84 +2.69 +233.92% 13,430 2,947 1.00 0.46 5 54 None
AMC Options Chain 1.82 Call 2.00 7/17 No 0.21 0.22 0.21 -0.03 -12.50% 13,332 75,359 1.21 0.48 8 24 None
MRVL Options Chain 263.47 Call 320.00 6/12 No 5.50 5.75 5.58 +0.13 +2.39% 13,291 7,271 1.32 0.25 11 59 None
WULF Options Chain 23.50 Call 33.00 6/18 No 0.08 0.31 0.15 +0.08 +114.29% 13,289 3,627 1.03 0.08 2 39 None
TSLA Options Chain 391.32 Call 435.00 6/12 No 2.13 2.18 2.14 +0.66 +44.60% 13,218 11,764 0.59 0.17 10 58 None
CATO Options Chain 3.18 Call 5.00 7/17 No 0.05 0.15 0.11 +0.08 +266.67% 13,156 5,638 1.25 0.21 14 27 None
TSLA Options Chain 391.32 Call 405.00 6/12 No 11.60 11.80 11.85 +5.45 +85.16% 13,053 1,434 0.56 0.58 10 58 None
ABAT Options Chain 3.19 Call 7.00 8/21 No 0.25 0.35 0.30 +0.21 +233.34% 13,051 865 1.41 0.29 3 15 None
UNM Options Chain 87.02 Call 105.00 12/18 Yes 1.70 1.85 1.82 +1.02 +127.50% 13,012 13 0.27 0.19 11 62 None
PLTR Options Chain 133.89 Call 140.00 6/12 No 1.74 1.77 1.75 -0.37 -17.46% 12,953 3,394 0.55 0.34 11 52 None
NVDA Options Chain 205.10 Call 217.50 6/12 No 0.94 0.95 0.96 -0.27 -21.96% 12,933 7,065 0.43 0.19 13 58 None
NFLX Options Chain 81.83 Call 85.00 6/12 No 0.42 0.44 0.44 -0.07 -13.73% 12,929 7,859 0.36 0.24 6 56 None
BAC Options Chain 53.83 Call 55.00 6/12 No 0.23 0.24 0.24 -0.13 -35.14% 12,901 25,000 0.31 0.24 14 74 None
TSLA Options Chain 391.32 Call 395.00 6/12 No 18.10 18.50 18.30 +8.22 +81.55% 12,889 892 0.58 0.73 10 58 None
PFE Options Chain 26.04 Put 25.50 6/12 No 0.18 0.20 0.18 +0.02 +12.50% 12,878 8,026 0.24 -0.41 8 64 None
SOFI Options Chain 15.79 Call 18.00 6/12 No 0.06 0.07 0.06 -0.03 -33.34% 12,819 19,385 0.67 0.11 11 46 None
INTC Options Chain 99.17 Call 130.00 6/12 No 0.43 0.46 0.43 +0.20 +86.96% 12,794 11,853 1.08 0.07 5 54 None
MSTR Options Chain 120.44 Call 130.00 6/12 No 3.60 3.80 3.70 +0.94 +34.06% 12,748 3,459 0.91 0.44 4 55 None
AAPL Options Chain 307.78 Put 310.00 6/12 No 9.40 9.60 9.54 +3.07 +47.45% 12,720 3,182 0.32 -0.78 8 61 None
SGHC Options Chain 12.87 Call 10.75 7/17 No 2.40 2.50 2.50 +0.20 +8.70% 12,686 16,073 0.67 0.81 11 50 None
BBAI Options Chain 4.17 Call 5.00 6/12 No 0.03 0.04 0.03 -0.02 -40.00% 12,611 8,046 1.19 0.13 8 28 None
INTC Options Chain 99.17 Call 130.00 7/17 No 5.90 6.00 5.95 +2.75 +85.94% 12,587 6,320 0.86 0.34 5 54 None
TSLA Options Chain 391.32 Put 390.00 6/10 No 0.99 1.03 0.99 -7.53 -88.38% 12,418 1,284 0.55 -0.12 10 58 None
MU Options Chain 864.01 Call 1,050.00 6/12 No 12.50 13.40 13.00 +5.97 +84.93% 12,148 6,906 1.12 0.21 17 68 None
TSLA Options Chain 391.32 Call 380.00 6/12 No 30.50 31.05 30.51 +11.52 +60.67% 12,142 497 0.63 0.89 10 58 None
TSLA Options Chain 391.32 Put 330.00 6/12 No 0.18 0.19 0.18 -0.55 -75.35% 12,093 1,430 1.01 0.00 10 58 None
SGHC Options Chain 12.87 Call 13.00 6/18 No 0.40 0.45 0.40 -0.13 -24.53% 12,047 19,046 0.55 0.49 11 50 None
COIN Options Chain 152.40 Call 170.00 6/18 No 4.70 4.95 4.85 +2.06 +73.84% 11,978 13,322 0.73 0.38 9 58 None
INTC Options Chain 99.17 Put 110.00 6/12 No 4.40 4.50 4.50 -7.70 -63.12% 11,948 2,765 0.99 -0.47 5 54 None
NVDA Options Chain 205.10 Put 195.00 6/18 No 1.34 1.37 1.35 -1.50 -52.64% 11,937 21,211 0.44 -0.16 13 58 None
SNAP Options Chain 5.65 Call 8.00 7/17 No 0.04 0.05 0.04 -0.01 -20.00% 11,808 21,444 0.70 0.06 8 31 None
NOK Options Chain 14.38 Call 15.00 6/18 No 0.64 0.66 0.62 -0.04 -6.07% 11,782 99,943 0.85 0.45 12 42 None
CCL Options Chain 27.41 Call 30.00 9/18 Yes 1.86 1.94 1.90 -0.12 -5.95% 11,697 17,016 0.52 0.41 14 65 None
AAPL Options Chain 307.78 Put 302.50 6/10 No 3.50 3.80 3.69 +0.99 +36.67% 11,579 1,123 0.35 -0.54 8 61 None
CPNG Options Chain 15.15 Call 20.00 7/17 No 0.05 0.34 0.15 +0.02 +15.39% 11,547 865 0.64 0.07 13 30 None
AAPL Options Chain 307.78 Put 300.00 6/18 No 4.50 4.70 4.55 +1.20 +35.83% 11,520 7,788 0.28 -0.43 8 61 None
CATO Options Chain 3.18 Call 5.00 10/16 No 0.30 0.35 0.30 +0.11 +57.90% 11,464 11,679 0.99 0.38 14 27 None
NVDA Options Chain 205.10 Call 225.00 6/18 No 1.04 1.07 1.06 -0.13 -10.93% 11,362 37,758 0.41 0.15 13 58 None
SNAP Options Chain 5.65 Call 6.00 6/12 No 0.04 0.05 0.04 -0.06 -60.00% 11,361 12,746 0.67 0.21 8 31 None
HOOD Options Chain 87.11 Call 90.00 6/18 No 2.17 2.25 2.17 +0.30 +16.05% 11,252 18,348 0.71 0.35 10 53 None
BBAI Options Chain 4.17 Call 4.50 6/12 No 0.10 0.11 0.10 -0.01 -9.10% 11,228 8,191 0.98 0.38 8 28 None
AGNC Options Chain 10.20 Put 10.00 6/12 No 0.07 0.08 0.08 +0.02 +33.34% 11,199 17,610 0.28 -0.36 15 61 None
WULF Options Chain 23.50 Call 29.00 6/12 No 0.24 0.26 0.26 +0.14 +116.67% 11,152 385 1.07 0.17 2 39 None
BAC Options Chain 53.83 Put 54.00 6/12 No 0.92 0.96 0.94 +0.08 +9.31% 11,106 1,091 0.34 -0.56 14 74 None
AAPL Options Chain 307.78 Call 320.00 6/18 No 0.73 0.77 0.75 -1.48 -66.37% 11,069 44,531 0.28 0.12 8 61 None
COIN Options Chain 152.40 Call 160.00 8/21 Yes 23.50 24.50 23.63 +4.89 +26.10% 11,065 503 0.77 0.60 9 58 None
AAPL Options Chain 307.78 Put 307.50 6/10 No 6.85 7.25 6.92 +2.45 +54.81% 11,047 676 0.36 -0.77 8 61 None
WULF Options Chain 23.50 Call 31.00 6/12 No 0.08 0.09 0.08 0.00 0.00% 11,045 827 1.11 0.06 2 39 None
MCHP Options Chain 88.34 Call 85.00 9/18 Yes 14.60 15.80 15.14 -0.01 -0.07% 11,044 12,239 0.61 0.66 9 60 None
TSLA Options Chain 391.32 Put 402.50 6/10 No 3.35 3.50 3.41 -10.99 -76.32% 11,012 800 0.51 -0.33 10 58 None
CCL Options Chain 27.41 Put 24.00 9/18 Yes 1.60 1.66 1.60 -0.10 -5.89% 10,955 39,855 0.56 -0.28 14 65 None
GLXY Options Chain 25.14 Call 45.00 9/18 No 2.75 3.15 3.00 +2.07 +222.59% 10,928 6,984 1.05 0.34 6 42 None
HOOD Options Chain 87.11 Call 85.00 6/12 No 2.85 2.90 2.88 +0.57 +24.68% 10,927 5,686 0.79 0.53 10 53 None
OPEN Options Chain 4.41 Call 5.00 6/12 No 0.03 0.04 0.04 -0.02 -33.34% 10,770 7,846 1.21 0.12 5 31 None
CPNG Options Chain 15.15 Call 16.00 6/18 No 0.32 0.38 0.38 0.00 0.00% 10,752 6,385 0.66 0.35 13 30 None
IREN Options Chain 54.35 Call 60.00 6/12 No 2.58 2.67 2.62 +1.11 +73.51% 10,705 3,500 1.22 0.48 9 45 None
SPCE Options Chain 4.38 Call 4.50 6/12 No 0.32 0.37 0.33 -0.15 -31.25% 10,684 4,499 2.65 0.45 5 30 None
PFE Options Chain 26.04 Put 26.00 6/12 No 0.45 0.51 0.48 +0.13 +37.15% 10,682 11,510 0.24 -0.69 8 64 None
IREN Options Chain 54.35 Call 70.00 6/12 No 0.36 0.37 0.37 +0.01 +2.78% 10,664 3,732 1.22 0.10 9 45 None
GDS Options Chain 34.00 Call 40.00 7/17 No 1.30 1.50 1.30 +0.35 +36.85% 10,637 463 0.69 0.30 10 55 None
TSLA Options Chain 391.32 Put 380.00 6/12 No 1.51 1.56 1.54 -5.48 -78.07% 10,624 3,677 0.61 -0.11 10 58 None
TSLA Options Chain 391.32 Call 412.50 6/10 No 4.50 4.65 4.52 +2.10 +86.78% 10,613 381 0.51 0.41 10 58 None
TSLA Options Chain 391.32 Call 430.00 6/10 No 0.78 0.82 0.79 -0.01 -1.25% 10,583 2,223 0.53 0.10 10 58 None
AMZN Options Chain 245.80 Call 270.00 7/17 No 2.82 2.92 2.93 -0.62 -17.47% 10,580 14,562 0.32 0.21 12 65 None
NVDA Options Chain 205.10 Put 190.00 6/18 No 0.80 0.82 0.81 -1.02 -55.74% 10,531 34,744 0.47 -0.09 13 58 None
TSLA Options Chain 391.32 Call 425.00 6/10 No 1.32 1.37 1.33 +0.24 +22.02% 10,379 2,285 0.52 0.16 10 58 None
NOK Options Chain 14.38 Call 15.00 7/17 No 1.38 1.41 1.41 +0.05 +3.68% 10,251 78,668 0.81 0.52 12 42 None
CCL Options Chain 27.41 Put 25.00 7/17 Yes 1.05 1.09 1.07 -0.01 -0.93% 10,249 29,528 0.58 -0.30 14 65 None
RIVN Options Chain 16.84 Call 17.50 6/12 No 0.29 0.30 0.29 +0.07 +31.82% 10,216 2,676 0.78 0.33 7 34 None
AAPL Options Chain 307.78 Put 300.00 7/17 No 7.85 8.20 8.06 +1.56 +24.00% 10,165 17,729 0.24 -0.43 8 61 None
DVN Options Chain 44.28 Call 50.00 8/21 Yes 1.63 1.68 1.66 +0.16 +10.67% 10,129 4,642 0.42 0.33 9 60 None
VALE Options Chain 14.99 Call 15.00 1/15 Yes 1.52 1.60 1.57 -0.18 -10.29% 10,102 54,806 0.36 0.53 11 52 None
ABBV Options Chain 226.79 Call 250.00 8/21 Yes 3.30 3.60 3.42 -0.83 -19.53% 10,088 1,312 0.30 0.22 6 62 None
BTG Options Chain 4.18 Call 5.00 8/21 Yes 0.10 0.25 0.20 0.00 0.00% 10,087 5,146 0.58 0.30 18 55 None
AVTR Options Chain 9.16 Call 10.00 6/18 No 0.35 0.45 0.40 +0.35 +700.00% 10,057 460 0.76 0.45 4 32 None
VALE Options Chain 14.99 Call 20.00 1/15 Yes 0.32 0.34 0.35 -0.05 -12.50% 10,019 59,300 0.36 0.17 11 52 None
SOUN Options Chain 7.49 Call 8.00 6/12 No 0.11 0.12 0.11 -0.04 -26.67% 10,004 4,885 0.93 0.27 3 16 None
ONDS Options Chain 10.25 Call 12.00 6/18 No 0.20 0.22 0.21 -0.09 -30.00% 9,988 40,141 1.05 0.22 9 40 None
HOOD Options Chain 87.11 Call 86.00 6/12 No 2.36 2.44 2.36 +0.41 +21.03% 9,917 4,142 0.79 0.47 10 53 None
CPNG Options Chain 15.15 Call 18.00 6/18 No 0.06 0.11 0.07 -0.01 -12.50% 9,889 7,909 0.75 0.09 13 30 None
ONDS Options Chain 10.25 Call 13.50 6/12 No 0.02 0.03 0.02 -0.02 -50.00% 9,841 7,750 1.43 0.02 9 40 None
FFAI Options Chain 0.30 Call 0.50 6/18 No 0.01 0.02 0.01 -0.02 -66.67% 9,833 13,478 2.70 0.22 3 13 None
RKLB Options Chain 110.08 Put 55.00 10/16 Yes 2.59 2.85 2.86 +0.16 +5.93% 9,768 11,015 1.04 -0.07 7 45 None
AAPL Options Chain 307.78 Call 315.00 6/18 No 1.29 1.38 1.34 -2.17 -61.83% 9,745 17,500 0.28 0.19 8 61 None
AAPL Options Chain 307.78 Call 330.00 6/18 No 0.25 0.27 0.26 -0.56 -68.30% 9,737 20,016 0.31 0.04 8 61 None
CPNG Options Chain 15.15 Call 16.50 6/18 No 0.20 0.26 0.26 -0.04 -13.34% 9,734 3,340 0.65 0.26 13 30 None
INTC Options Chain 99.17 Put 105.00 6/12 No 2.29 2.37 2.34 -6.16 -72.48% 9,679 3,436 0.99 -0.30 5 54 None
NVDA Options Chain 205.10 Call 225.00 6/10 No 0.04 0.05 0.05 -0.21 -80.77% 9,659 6,529 0.48 0.02 13 58 None
AAPL Options Chain 307.78 Call 310.00 6/18 No 2.35 2.42 2.39 -3.01 -55.75% 9,628 39,098 0.27 0.29 8 61 None
TSLA Options Chain 391.32 Call 500.00 6/18 No 0.59 0.60 0.60 +0.03 +5.27% 9,591 40,907 0.65 0.02 10 58 None
TSLA Options Chain 391.32 Call 402.50 6/10 No 9.65 10.15 9.99 +5.54 +124.50% 9,573 502 0.52 0.67 10 58 None
NVDA Options Chain 205.10 Call 217.50 6/10 No 0.27 0.28 0.28 -0.41 -59.42% 9,567 3,929 0.42 0.09 13 58 None
VSH Options Chain 57.22 Call 70.00 7/17 No 4.10 4.50 4.50 -2.07 -31.51% 9,551 11,563 1.14 0.36 8 46 None
AAPL Options Chain 307.78 Put 297.50 6/10 No 1.67 1.75 1.72 +0.38 +28.36% 9,530 931 0.38 -0.30 8 61 None
INTC Options Chain 99.17 Call 109.00 6/12 No 5.15 5.30 5.25 +3.65 +228.13% 9,518 1,587 1.00 0.56 5 54 None
AAPL Options Chain 307.78 Put 307.50 6/12 No 7.45 7.80 7.65 +2.55 +50.00% 9,483 1,221 0.32 -0.71 8 61 None
NVDA Options Chain 205.10 Call 220.00 7/17 No 6.60 6.70 6.65 +0.59 +9.74% 9,445 77,622 0.40 0.38 13 58 None
NVDA Options Chain 205.10 Call 230.00 6/18 No 0.58 0.60 0.61 -0.14 -18.67% 9,418 76,504 0.42 0.09 13 58 None
MU Options Chain 864.01 Call 940.00 6/12 No 48.90 50.90 49.75 +25.63 +106.26% 9,393 743 1.12 0.55 17 68 None
AAOI Options Chain 173.65 Call 300.00 6/18 No 2.60 2.90 2.62 +0.62 +31.00% 9,383 1,215 1.82 0.10 8 43 None
MARA Options Chain 12.32 Call 15.00 6/12 No 0.15 0.17 0.17 +0.12 +240.00% 9,381 4,817 0.98 0.22 4 41 None
MARA Options Chain 12.32 Call 14.00 6/12 No 0.45 0.46 0.45 +0.30 +200.00% 9,362 36,398 0.98 0.45 4 41 None
AMD Options Chain 458.66 Call 510.00 6/12 No 9.75 10.00 9.75 +4.05 +71.06% 9,317 1,510 0.85 0.35 11 60 None
NOK Options Chain 14.38 Call 17.50 6/12 No 0.02 0.07 0.04 -0.05 -55.56% 9,293 3,391 1.07 0.06 12 42 None
TSLA Options Chain 391.32 Put 435.00 6/12 No 27.75 28.20 28.85 -14.80 -33.91% 9,263 929 0.57 -0.83 10 58 None
PURR Options Chain 8.65 Call 23.00 12/18 No 0.90 1.20 0.95 -0.05 -5.00% 9,258 12,574 1.28 0.29 3 16 None
TSLA Options Chain 391.32 Put 405.00 6/12 No 7.40 7.55 7.55 -12.18 -61.74% 9,248 2,125 0.55 -0.42 10 58 None
TSLA Options Chain 391.32 Call 370.00 6/10 No 38.60 39.90 39.80 +14.80 +59.20% 9,247 31 0.91 0.99 10 58 None
MSTR Options Chain 120.44 Put 100.00 6/18 No 0.65 0.72 0.68 -1.54 -69.37% 9,213 25,552 1.04 -0.07 4 55 None
TSLA Options Chain 391.32 Put 395.00 6/10 No 1.61 1.67 1.64 -9.46 -85.23% 9,211 1,532 0.53 -0.19 10 58 None
MRVL Options Chain 263.47 Call 290.00 6/12 No 14.45 15.15 14.68 +3.07 +26.45% 9,112 3,223 1.26 0.52 11 59 None
INTC Options Chain 99.17 Call 120.00 7/17 No 8.35 8.60 8.50 +3.75 +78.95% 9,103 18,933 0.84 0.44 5 54 None
BAC Options Chain 53.83 Put 53.00 6/12 No 0.49 0.50 0.50 +0.05 +11.12% 9,055 1,712 0.35 -0.35 14 74 None
BAC Options Chain 53.83 Call 54.00 6/12 No 0.56 0.58 0.58 -0.17 -22.67% 9,049 5,110 0.32 0.44 14 74 None
TSLA Options Chain 391.32 Call 990.00 6/17 Yes 11.35 11.75 11.60 +1.03 +9.75% 9,029 17,223 0.57 0.13 10 58 None
HOOD Options Chain 87.11 Call 100.00 7/17 No 2.80 2.89 2.86 +0.26 +10.00% 9,026 16,452 0.68 0.28 10 53 None
TSLA Options Chain 391.32 Call 425.00 6/12 No 3.90 4.00 3.95 +1.54 +63.90% 9,014 7,536 0.57 0.27 10 58 None
OSCR Options Chain 24.51 Call 26.00 6/12 No 1.87 2.10 1.86 +1.27 +215.26% 9,009 537 1.09 0.70 10 42 None
MMM Options Chain 153.76 Call 157.50 6/12 No 0.93 1.08 0.99 -0.23 -18.86% 9,005 101 0.35 0.30 7 59 None
AAOI Options Chain 173.65 Call 230.00 6/12 No 4.50 5.00 4.70 +1.61 +52.11% 8,993 584 1.83 0.23 8 43 None
BMNR Options Chain 15.91 Call 18.00 6/12 No 0.20 0.23 0.21 +0.05 +31.25% 8,991 4,594 0.86 0.26 11 35 None
SOFI Options Chain 15.79 Put 16.00 6/12 No 0.24 0.25 0.25 -0.26 -50.98% 8,953 7,928 0.67 -0.32 11 46 None
PLTR Options Chain 133.89 Call 150.00 6/12 No 0.25 0.27 0.27 -0.21 -43.75% 8,901 12,616 0.61 0.08 11 52 None
NIO Options Chain 5.37 Call 6.00 6/12 No 0.02 0.03 0.03 0.00 0.00% 8,899 14,962 0.75 0.08 9 31 None
AAPL Options Chain 307.78 Call 322.50 6/10 No 0.07 0.08 0.09 -0.66 -88.00% 8,881 1,868 0.45 0.02 8 61 None
IMSR Options Chain 7.50 Call 20.00 8/21 No 0.25 0.30 0.25 -0.12 -32.44% 8,862 13,924 1.53 0.13 3 16 None
F Options Chain 14.90 Call 16.00 6/12 No 0.05 0.06 0.06 -0.04 -40.00% 8,856 5,836 0.53 0.14 9 46 None
NFLX Options Chain 81.83 Put 82.00 6/12 No 0.88 0.91 0.89 -0.42 -32.07% 8,820 2,776 0.36 -0.40 6 56 None
NVDA Options Chain 205.10 Call 207.50 6/12 No 4.40 4.50 4.47 +0.42 +10.37% 8,775 2,599 0.43 0.57 13 58 None
NVDA Options Chain 205.10 Put 190.00 6/12 No 0.23 0.24 0.24 -0.67 -73.63% 8,773 15,893 0.55 -0.05 13 58 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
MU Options Chain 864.01 Call 900.00 6/12 No 72.50 74.25 73.55 +38.55 +110.15% 8,761 2,028 1.14 0.69 17 68 None
TSLA Options Chain 391.32 Put 407.50 6/10 No 5.30 5.45 5.40 -13.90 -72.03% 8,664 374 0.50 -0.46 10 58 None
VZLA Options Chain 3.44 Call 7.50 1/15 Yes 0.25 0.30 0.27 +0.03 +12.50% 8,615 3,602 0.93 0.27 11 18 None
TSLA Options Chain 391.32 Call 395.00 6/10 No 15.40 15.95 15.71 +8.61 +121.27% 8,598 454 0.55 0.81 10 58 None
GOOG Options Chain 365.76 Call 380.00 6/12 No 0.69 0.73 0.73 -1.67 -69.59% 8,584 1,907 0.38 0.11 14 70 None
AAOI Options Chain 173.65 Call 280.00 6/12 No 0.95 1.05 1.05 +0.10 +10.53% 8,581 234 2.07 0.06 8 43 None
NFLX Options Chain 81.83 Call 82.00 6/12 No 1.58 1.62 1.62 +0.06 +3.85% 8,548 4,567 0.35 0.60 6 56 None
NVDA Options Chain 205.10 Call 215.00 6/18 No 3.15 3.20 3.20 +0.20 +6.67% 8,519 39,006 0.41 0.35 13 58 None
NVDA Options Chain 205.10 Put 210.00 6/12 No 4.30 4.45 4.40 -2.90 -39.73% 8,511 18,844 0.43 -0.54 13 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
PLTR Options Chain 133.89 Call 144.00 6/12 No 0.81 0.84 0.82 -0.34 -29.31% 8,463 8,398 0.56 0.19 11 52 None
MARA Options Chain 12.32 Call 14.50 6/12 No 0.27 0.29 0.28 +0.20 +250.00% 8,421 3,072 0.98 0.32 4 41 None
ONDS Options Chain 10.25 Call 11.00 6/12 No 0.20 0.22 0.20 -0.15 -42.86% 8,373 3,929 1.07 0.30 9 40 None
TSLA Options Chain 391.32 Call 407.50 6/10 No 6.80 7.05 6.90 +3.54 +105.36% 8,365 303 0.51 0.54 10 58 None
CCJ Options Chain 104.20 Put 85.00 7/10 No 0.50 1.05 0.85 -0.20 -19.05% 8,339 9,518 0.58 -0.09 14 59 None
IREN Options Chain 54.35 Call 65.00 6/12 No 1.02 1.05 1.04 +0.34 +48.58% 8,289 4,204 1.20 0.25 9 45 None
MRVL Options Chain 263.47 Call 300.00 6/18 No 17.50 18.45 17.80 +4.80 +36.93% 8,270 10,243 1.17 0.47 11 59 None
BMNR Options Chain 15.91 Call 17.00 6/12 No 0.52 0.55 0.55 +0.22 +66.67% 8,259 7,403 0.84 0.49 11 35 None
LASR Options Chain 65.85 Put 40.00 12/18 Yes 5.00 6.20 5.10 +0.70 +15.91% 8,259 40 1.08 -0.14 9 44 None
AAOI Options Chain 173.65 Call 200.00 6/12 No 12.40 13.10 12.80 +5.30 +70.67% 8,205 1,065 1.76 0.49 8 43 None
MARA Options Chain 12.32 Call 13.00 6/12 No 1.01 1.06 1.02 +0.67 +191.43% 8,197 36,400 1.05 0.73 4 41 None
MSTR Options Chain 120.44 Put 100.00 6/12 No 0.14 0.16 0.15 -0.99 -86.85% 8,187 16,331 1.21 -0.01 4 55 None
TSLA Options Chain 391.32 Call 390.00 6/12 No 21.90 22.35 22.07 +9.72 +78.71% 8,125 1,016 0.59 0.79 10 58 None
PLTR Options Chain 133.89 Put 135.00 6/12 No 2.43 2.47 2.42 -1.08 -30.86% 8,033 8,561 0.55 -0.41 11 52 None
META Options Chain 593.00 Call 630.00 6/12 No 0.85 0.89 0.89 -1.33 -59.91% 8,032 2,360 0.47 0.08 11 66 None
NOK Options Chain 14.38 Call 15.50 6/12 No 0.24 0.27 0.26 -0.06 -18.75% 8,020 7,114 0.96 0.29 12 42 None
BURL Options Chain 317.05 Put 260.00 7/17 No 0.70 2.25 1.00 +0.15 +17.65% 8,012 8,028 0.38 -0.05 6 53 None
GOOGL Options Chain 368.53 Call 375.00 6/12 No 1.64 1.78 1.70 -3.00 -63.83% 8,003 5,420 0.36 0.22 10 64 None
SNAP Options Chain 5.65 Call 6.00 6/18 No 0.11 0.12 0.12 -0.06 -33.34% 7,972 52,905 0.66 0.30 8 31 None
AAPL Options Chain 307.78 Call 327.50 6/10 No 0.02 0.05 0.04 -0.36 -90.00% 7,960 1,740 0.48 0.01 8 61 None
F Options Chain 14.90 Call 15.00 6/12 No 0.30 0.31 0.30 -0.06 -16.67% 7,936 32,167 0.47 0.52 9 46 None
INTC Options Chain 99.17 Call 110.00 6/18 No 6.65 6.80 6.75 +4.06 +150.93% 7,936 13,606 0.91 0.54 5 54 None
NVDA Options Chain 205.10 Put 195.00 6/12 No 0.45 0.46 0.46 -1.14 -71.25% 7,933 10,640 0.50 -0.10 13 58 None
TSLA Options Chain 391.32 Call 415.00 6/12 No 6.90 7.05 6.90 +2.85 +70.37% 7,918 3,155 0.56 0.41 10 58 None
GT Options Chain 5.71 Call 7.00 7/17 No 0.10 0.15 0.11 +0.01 +10.00% 7,917 2,025 0.61 0.16 8 40 None
COIN Options Chain 152.40 Call 175.00 6/12 No 1.53 1.59 1.54 +0.67 +77.02% 7,908 17,393 0.82 0.21 9 58 None
XOM Options Chain 151.75 Call 160.00 6/12 No 0.30 0.32 0.33 -0.04 -10.82% 7,899 1,553 0.39 0.10 11 70 None
AAPL Options Chain 307.78 Call 307.50 6/12 No 1.82 1.91 1.88 -3.57 -65.51% 7,893 5,776 0.33 0.29 8 61 None
QBTS Options Chain 25.83 Call 27.00 6/12 No 0.83 0.87 0.82 +0.32 +64.00% 7,851 2,868 1.23 0.39 6 40 None
NVDA Options Chain 205.10 Put 210.00 6/10 No 3.15 3.30 3.20 -3.57 -52.74% 7,847 3,155 0.41 -0.57 13 58 None
TSLA Options Chain 391.32 Put 420.00 6/12 No 15.95 16.15 16.00 -15.77 -49.64% 7,819 2,710 0.56 -0.66 10 58 None
SG Options Chain 7.51 Put 7.00 7/17 No 0.55 0.65 0.60 -0.05 -7.70% 7,803 7,923 0.91 -0.34 8 29 None
CORZ Options Chain 25.85 Call 30.00 6/12 No 0.20 0.25 0.22 +0.05 +29.42% 7,794 2,721 0.93 0.17 5 28 None
SMCI Options Chain 43.99 Call 60.00 7/17 No 1.02 1.07 1.05 +0.32 +43.84% 7,781 13,169 0.87 0.18 13 53 None
NIO Options Chain 5.37 Call 6.00 6/18 No 0.05 0.06 0.05 -0.02 -28.58% 7,775 13,935 0.61 0.17 9 31 None
SMCI Options Chain 43.99 Call 50.00 6/18 No 0.74 0.82 0.78 +0.28 +56.00% 7,771 23,329 0.90 0.22 13 53 None
GME Options Chain 21.80 Call 23.00 6/12 No 0.18 0.19 0.20 -0.04 -16.67% 7,758 10,356 0.51 0.28 10 41 None
AAPL Options Chain 307.78 Call 325.00 6/12 No 0.13 0.15 0.13 -0.65 -83.34% 7,743 4,735 0.38 0.03 8 61 None
TSLA Options Chain 391.32 Call 440.00 6/12 No 1.56 1.61 1.57 +0.41 +35.35% 7,741 5,508 0.59 0.13 10 58 None
AAPL Options Chain 307.78 Call 332.50 6/12 No 0.04 0.09 0.06 -0.27 -81.82% 7,739 1,616 0.42 0.01 8 61 None
INTC Options Chain 99.17 Put 95.00 6/12 No 0.47 0.51 0.48 -2.55 -84.16% 7,735 7,749 1.07 -0.07 5 54 None
AAPL Options Chain 307.78 Call 330.00 6/12 No 0.07 0.08 0.08 -0.37 -82.23% 7,731 11,015 0.40 0.02 8 61 None
NOK Options Chain 14.38 Call 16.00 9/18 Yes 2.12 2.19 2.13 +0.10 +4.93% 7,730 28,657 0.86 0.52 12 42 None
F Options Chain 14.90 Call 15.50 6/12 No 0.12 0.13 0.12 -0.06 -33.34% 7,723 8,361 0.48 0.28 9 46 None
MU Options Chain 864.01 Put 800.00 6/12 No 5.10 5.50 5.30 -18.61 -77.84% 7,669 4,769 1.26 -0.08 17 68 None
PTON Options Chain 5.78 Put 5.00 10/16 Yes 0.51 0.63 0.57 +0.03 +5.56% 7,647 6,124 0.71 -0.29 7 30 None
MSFT Options Chain 416.67 Call 450.00 7/17 No 5.10 5.20 5.20 -1.15 -18.11% 7,638 20,921 0.31 0.22 12 65 None
GOOGL Options Chain 368.53 Call 365.00 6/10 No 2.81 3.15 2.81 -5.49 -66.15% 7,590 204 0.34 0.47 10 64 None
BMNR Options Chain 15.91 Call 20.00 6/18 No 0.15 0.16 0.15 +0.01 +7.15% 7,554 7,250 0.86 0.13 11 35 None
WMT Options Chain 118.88 Call 120.00 6/12 No 1.44 1.47 1.45 +0.12 +9.03% 7,532 4,594 0.30 0.49 10 57 None
SOFI Options Chain 15.79 Call 18.00 6/18 No 0.20 0.21 0.20 +0.03 +17.65% 7,525 27,788 0.63 0.22 11 46 None
TSLA Options Chain 391.32 Call 500.00 6/12 No 0.09 0.11 0.10 -0.04 -28.58% 7,522 12,533 0.79 0.00 10 58 None
AAPL Options Chain 307.78 Call 325.00 7/17 No 2.34 2.47 2.47 -1.73 -41.19% 7,516 26,531 0.24 0.20 8 61 None
PLTR Options Chain 133.89 Call 138.00 6/12 No 2.47 2.50 2.48 -0.37 -12.99% 7,511 7,566 0.55 0.44 11 52 None
TSLA Options Chain 391.32 Call 385.00 6/10 No 24.25 24.95 24.28 +10.69 +78.67% 7,471 83 0.60 0.93 10 58 None
MU Options Chain 864.01 Put 900.00 6/12 No 23.50 24.00 23.65 -44.35 -65.23% 7,466 4,761 1.15 -0.31 17 68 None
NFLX Options Chain 81.83 Put 70.00 7/17 Yes 0.65 0.70 0.67 -0.01 -1.48% 7,443 12,474 0.45 -0.12 6 56 None
MSFT Options Chain 416.67 Call 450.00 6/18 No 0.83 0.89 0.86 -0.54 -38.58% 7,418 39,162 0.36 0.08 12 65 None
AMD Options Chain 458.66 Call 490.00 6/12 No 17.70 18.05 18.00 +7.60 +73.08% 7,412 1,210 0.86 0.53 11 60 None
AAPL Options Chain 307.78 Call 335.00 7/17 No 1.16 1.44 1.28 -0.93 -42.09% 7,400 9,366 0.25 0.12 8 61 None
MARA Options Chain 12.32 Call 13.50 6/12 No 0.70 0.72 0.71 +0.50 +238.10% 7,393 31,996 1.02 0.60 4 41 None
NOK Options Chain 14.38 Call 16.00 7/17 No 1.04 1.07 1.07 +0.05 +4.91% 7,360 27,335 0.83 0.43 12 42 None
CBRS Options Chain 201.01 Call 300.00 7/17 No 18.00 21.20 19.00 +9.50 +100.00% 7,342 1,058 1.25 0.36 11 22 None
CVNA Options Chain 66.51 Call 70.00 6/18 No 3.00 3.40 3.25 +1.00 +44.45% 7,332 4,296 0.74 0.51 9 50 None
AMZN Options Chain 245.80 Call 250.00 6/12 No 1.78 1.92 1.89 -1.34 -41.49% 7,324 2,073 0.36 0.31 12 65 None
GLXY Options Chain 25.14 Call 30.00 6/12 No 1.87 1.95 1.87 +1.75 +1,458.34% 7,299 711 1.30 0.57 6 42 None
OPTU Options Chain 1.10 Put 1.00 7/17 No 0.40 0.50 0.43 +0.03 +7.50% 7,268 3,609 3.31 -0.40 3 22 None
INTC Options Chain 99.17 Call 111.00 6/12 No 4.20 4.30 4.30 +3.10 +258.34% 7,236 1,533 1.00 0.49 5 54 None
BULL Options Chain 5.55 Call 6.50 6/12 No 0.01 0.03 0.02 -0.02 -50.00% 7,220 9,710 0.86 0.07 3 16 None
ONDS Options Chain 10.25 Call 13.00 6/12 No 0.02 0.03 0.02 -0.06 -75.00% 7,201 9,522 1.26 0.04 9 40 None
NOK Options Chain 14.38 Call 20.00 7/17 No 0.38 0.42 0.40 -0.01 -2.44% 7,193 60,281 0.92 0.19 12 42 None
INTC Options Chain 99.17 Put 90.00 6/12 No 0.21 0.23 0.22 -1.37 -86.17% 7,178 13,652 1.14 -0.03 5 54 None
HYLN Options Chain 6.90 Call 10.00 6/18 No 0.25 0.30 0.35 +0.20 +133.34% 7,141 5,205 2.07 0.22 8 31 None
MRVL Options Chain 263.47 Call 400.00 6/12 No 0.36 0.42 0.37 -0.83 -69.17% 7,137 5,280 1.51 0.02 11 59 None
DAL Options Chain 79.00 Put 75.00 9/18 Yes 5.20 5.35 5.20 -0.05 -0.96% 7,108 1,074 0.44 -0.37 16 66 None
WFC Options Chain 80.96 Call 82.00 6/12 No 0.78 0.84 0.83 -0.57 -40.72% 7,088 2,211 0.37 0.38 13 73 None
AAPL Options Chain 307.78 Call 305.00 6/12 No 2.65 2.74 2.68 -4.37 -61.99% 7,085 4,511 0.33 0.38 8 61 None
ACLS Options Chain 150.08 Call 200.00 6/18 No 0.30 0.75 0.50 -0.50 -50.00% 7,084 24 0.90 0.04 10 45 None
HD Options Chain 310.78 Call 330.00 6/12 No 0.23 0.29 0.29 -0.25 -46.30% 7,074 204 0.37 0.05 6 60 None
NVDA Options Chain 205.10 Put 190.00 6/10 No 0.06 0.07 0.07 -0.48 -87.28% 7,074 3,099 0.62 -0.01 13 58 None
SOFI Options Chain 15.79 Call 18.50 6/18 No 0.13 0.14 0.14 +0.02 +16.67% 7,067 11,721 0.64 0.15 11 46 None
CPNG Options Chain 15.15 Call 17.50 6/18 No 0.09 0.33 0.14 +0.01 +7.70% 7,064 1,335 0.85 0.13 13 30 None
GLXY Options Chain 25.14 Call 40.00 7/17 No 1.39 1.61 1.60 +1.20 +300.00% 7,049 1,509 1.05 0.28 6 42 None
LLY Options Chain 1,131.42 Call 1,500.00 7/17 No 2.35 2.65 2.44 +0.40 +19.61% 7,039 317 0.44 0.03 13 69 None
ASST Options Chain 13.99 Call 15.50 6/12 No 0.50 0.63 0.62 +0.36 +138.47% 7,037 94 1.05 0.47 8 28 None
NVDA Options Chain 205.10 Put 207.50 6/12 No 3.10 3.20 3.15 -2.80 -47.06% 7,027 4,838 0.43 -0.43 13 58 None
CVNA Options Chain 66.51 Call 64.00 6/18 No 6.60 7.20 7.25 +2.53 +53.61% 7,014 7,687 0.77 0.76 9 50 None
CRWV Options Chain 98.06 Call 130.00 6/18 No 0.51 0.57 0.53 -0.07 -11.67% 6,998 53,904 0.96 0.08 3 21 None
AMZN Options Chain 245.80 Put 245.00 6/10 No 2.30 2.43 2.35 -1.00 -29.86% 6,977 1,950 0.35 -0.47 12 65 None
AAPL Options Chain 307.78 Put 290.00 6/10 No 0.45 0.49 0.49 -0.11 -18.34% 6,968 2,269 0.42 -0.10 8 61 None
PFE Options Chain 26.04 Call 26.50 6/12 No 0.03 0.04 0.05 -0.13 -72.23% 6,943 7,203 0.27 0.13 8 64 None
GOOG Options Chain 365.76 Call 385.00 6/12 No 0.38 0.40 0.38 -1.12 -74.67% 6,919 1,447 0.39 0.06 14 70 None
AAPL Options Chain 307.78 Call 317.50 6/12 No 0.38 0.41 0.39 -1.56 -80.00% 6,912 7,228 0.34 0.08 8 61 None
DNOW Options Chain 13.23 Call 14.00 8/21 Yes 0.80 0.95 0.85 +0.06 +7.60% 6,895 14,816 0.43 0.47 8 35 None
GLW Options Chain 177.58 Call 230.00 6/18 No 1.06 1.57 1.27 +0.27 +27.00% 6,893 2,405 0.91 0.11 8 52 None
SMCI Options Chain 43.99 Call 50.00 6/12 No 0.29 0.30 0.30 +0.08 +36.37% 6,859 13,293 1.03 0.14 13 53 None
POET Options Chain 11.68 Call 13.50 6/12 No 0.35 0.41 0.39 -0.12 -23.53% 6,823 647 1.56 0.32 6 32 None
NVDA Options Chain 205.10 Call 210.00 7/17 No 10.65 10.75 10.72 +1.02 +10.52% 6,793 21,373 0.40 0.52 13 58 None
GOOGL Options Chain 368.53 Call 370.00 6/12 No 2.85 3.10 2.94 -3.95 -57.33% 6,766 3,728 0.36 0.34 10 64 None
AMZN Options Chain 245.80 Call 262.50 6/12 No 0.21 0.22 0.21 -0.41 -66.13% 6,761 8,121 0.39 0.06 12 65 None
VST Options Chain 146.90 Put 110.00 8/21 Yes 1.75 2.18 1.95 +0.30 +18.19% 6,756 1,712 0.57 -0.10 7 56 None
WHR Options Chain 39.66 Put 35.00 6/18 No 0.20 0.35 0.27 -0.07 -20.59% 6,748 15,628 0.68 -0.14 15 60 None
NFLX Options Chain 81.83 Call 90.00 6/12 No 0.05 0.06 0.06 -0.04 -40.00% 6,728 14,667 0.44 0.03 6 56 None
PLTR Options Chain 133.89 Call 137.00 6/12 No 2.90 2.95 2.94 -0.31 -9.54% 6,722 923 0.56 0.49 11 52 None
AMZN Options Chain 245.80 Put 285.00 6/12 No 39.40 41.10 39.77 +7.79 +24.36% 6,690 0 1.12 -1.00 12 65 None
LLY Options Chain 1,131.42 Call 1,300.00 6/12 No 0.40 0.60 0.50 +0.18 +56.25% 6,682 261 0.56 0.01 13 69 None
AMC Options Chain 1.82 Call 2.50 6/18 No 0.04 0.05 0.04 -0.02 -33.34% 6,666 62,958 1.82 0.07 8 24 None
HIMS Options Chain 26.19 Call 30.00 6/12 No 0.23 0.25 0.24 -0.02 -7.70% 6,623 3,958 0.94 0.17 6 39 None
SOFI Options Chain 15.79 Call 16.00 6/12 No 0.74 0.78 0.74 +0.18 +32.15% 6,618 5,063 0.68 0.68 11 46 None
OPEN Options Chain 4.41 Call 4.50 6/12 No 0.09 0.10 0.10 -0.07 -41.18% 6,617 4,954 0.94 0.36 5 31 None
MU Options Chain 864.01 Call 955.00 6/12 No 41.50 42.70 41.88 +22.23 +113.13% 6,606 282 1.12 0.50 17 68 None
TSLA Options Chain 391.32 Call 417.50 6/10 No 2.85 2.92 2.86 +1.18 +70.24% 6,604 856 0.51 0.30 10 58 None
NKE Options Chain 42.98 Call 43.50 6/12 No 0.57 0.64 0.61 +0.01 +1.67% 6,600 398 0.40 0.46 7 50 None
TSLA Options Chain 391.32 Put 380.00 6/10 No 0.43 0.46 0.45 -4.30 -90.53% 6,591 837 0.62 -0.04 10 58 None
TSLA Options Chain 391.32 Put 390.00 6/12 No 2.90 2.97 2.97 -8.13 -73.25% 6,587 2,956 0.58 -0.21 10 58 None
SPCE Options Chain 4.38 Call 5.00 6/12 No 0.21 0.23 0.22 -0.11 -33.34% 6,578 5,073 2.75 0.30 5 30 None
NIO Options Chain 5.37 Call 5.50 6/12 No 0.11 0.12 0.12 +0.01 +9.10% 6,573 8,254 0.59 0.47 9 31 None
NVDA Options Chain 205.10 Put 210.00 6/18 No 6.10 6.20 6.20 -2.96 -32.32% 6,565 25,108 0.41 -0.51 13 58 None
MRVL Options Chain 263.47 Call 310.00 6/12 No 7.55 8.05 7.80 +0.30 +4.00% 6,559 2,079 1.30 0.33 11 59 None
NVDA Options Chain 205.10 Call 215.00 7/17 No 8.45 8.55 8.52 +0.81 +10.51% 6,556 32,767 0.40 0.45 13 58 None
RCL Options Chain 279.60 Put 250.00 9/18 Yes 17.80 18.70 18.25 +2.35 +14.78% 6,520 10,255 0.54 -0.31 13 72 None
DNN Options Chain 3.03 Call 5.00 1/21 Yes 0.70 0.75 0.71 +0.01 +1.43% 6,519 23,339 0.77 0.50 4 36 None
MRVL Options Chain 263.47 Call 330.00 6/12 No 3.90 4.10 4.00 -0.60 -13.05% 6,510 2,013 1.34 0.19 11 59 None
NVDA Options Chain 205.10 Call 240.00 6/26 No 0.68 0.71 0.68 -0.09 -11.69% 6,508 15,022 0.43 0.09 13 58 None
NOK Options Chain 14.38 Call 18.50 6/12 No 0.02 0.04 0.03 -0.03 -50.00% 6,502 8,064 1.24 0.03 12 42 None
PLTR Options Chain 133.89 Call 155.00 6/12 No 0.11 0.12 0.12 -0.13 -52.00% 6,481 8,595 0.65 0.03 11 52 None
ABCL Options Chain 5.80 Call 9.00 7/17 No 0.05 0.10 0.10 -0.05 -33.34% 6,471 7,300 1.05 0.19 10 32 None
MU Options Chain 864.01 Put 950.00 6/12 No 44.35 45.40 45.50 -54.50 -54.50% 6,460 2,264 1.13 -0.48 17 68 None
PLTR Options Chain 133.89 Call 150.00 6/18 No 0.94 0.99 0.99 -0.18 -15.39% 6,457 32,576 0.54 0.16 11 52 None
MSFT Options Chain 416.67 Call 480.00 7/02 No 0.75 0.90 0.84 -0.32 -27.59% 6,447 14,462 0.35 0.06 12 65 None
NVDA Options Chain 205.10 Call 230.00 6/10 No 0.02 0.03 0.02 -0.12 -85.72% 6,445 6,412 0.55 0.00 13 58 None
COIN Options Chain 152.40 Call 180.00 6/12 No 0.89 0.94 0.93 +0.35 +60.35% 6,443 2,037 0.84 0.13 9 58 None
KEEL Options Chain 5.13 Call 6.00 6/12 No 0.18 0.20 0.19 +0.09 +90.00% 6,442 919 1.34 0.38 4 34 None
DVN Options Chain 44.28 Call 47.00 6/12 No 0.20 0.24 0.23 -0.02 -8.00% 6,441 1,395 0.44 0.20 9 60 None
MU Options Chain 864.01 Put 920.00 6/12 No 30.30 31.70 31.90 -48.53 -60.34% 6,423 4,183 1.14 -0.38 17 68 None
AAPL Options Chain 307.78 Call 327.50 6/12 No 0.10 0.11 0.11 -0.50 -81.97% 6,415 846 0.39 0.02 8 61 None
XOM Options Chain 151.75 Call 170.00 12/15 Yes 20.20 22.10 21.85 +0.35 +1.63% 6,410 1,017 0.28 0.49 11 70 None
MSFT Options Chain 416.67 Call 420.00 6/12 No 3.00 3.10 3.05 -3.01 -49.67% 6,380 1,600 0.36 0.31 12 65 None
TSLA Options Chain 391.32 Call 460.00 6/12 No 0.47 0.49 0.49 +0.02 +4.26% 6,371 5,134 0.64 0.04 10 58 None
WFC Options Chain 80.96 Put 81.00 6/12 No 1.24 1.29 1.29 +0.35 +37.24% 6,363 298 0.38 -0.50 13 73 None
AAPL Options Chain 307.78 Call 325.00 6/10 No 0.06 0.07 0.06 -0.44 -88.00% 6,361 1,064 0.48 0.01 8 61 None
AVGO Options Chain 385.02 Call 420.00 6/12 No 2.15 2.30 2.19 -1.06 -32.62% 6,356 1,639 0.57 0.18 9 62 None
META Options Chain 593.00 Put 580.00 6/12 No 7.10 7.40 7.25 -0.60 -7.65% 6,353 3,746 0.40 -0.41 11 66 None
F Options Chain 14.90 Call 16.00 7/17 No 0.46 0.47 0.46 -0.04 -8.00% 6,340 60,904 0.42 0.35 9 46 None
NFLX Options Chain 81.83 Call 85.00 6/18 No 0.93 0.96 0.95 +0.03 +3.27% 6,333 10,102 0.33 0.33 6 56 None
NVDA Options Chain 205.10 Call 240.00 6/12 No 0.03 0.04 0.04 -0.07 -63.64% 6,332 12,933 0.56 0.00 13 58 None
NVDA Options Chain 205.10 Call 230.00 7/17 No 3.95 4.05 4.00 +0.30 +8.11% 6,306 45,378 0.40 0.26 13 58 None
ARRY Options Chain 8.09 Call 9.00 8/21 No 1.05 1.10 1.08 -0.19 -14.97% 6,291 39,199 1.04 0.49 9 32 None
XOM Options Chain 151.75 Call 160.00 1/21 Yes 19.15 20.90 20.42 +0.37 +1.85% 6,281 7,838 0.30 0.52 11 70 None
XOM Options Chain 151.75 Put 160.00 1/21 Yes 22.95 26.55 25.40 +0.05 +0.20% 6,279 6,151 0.29 -0.48 11 70 None
XOM Options Chain 151.75 Put 170.00 12/15 Yes 32.65 34.55 34.07 -0.43 -1.25% 6,278 408 0.28 -0.51 11 70 None
UNH Options Chain 396.71 Call 410.00 6/12 No 4.65 4.90 4.75 +2.24 +89.25% 6,273 1,166 0.35 0.44 11 64 None
AMZN Options Chain 245.80 Call 247.50 6/10 No 1.50 1.60 1.57 -1.85 -54.10% 6,266 211 0.34 0.36 12 65 None
NXE Options Chain 10.40 Put 10.00 7/17 No 0.70 0.80 0.70 -0.06 -7.90% 6,265 15,690 0.72 -0.38 7 41 None
AMZN Options Chain 245.80 Call 260.00 6/12 No 0.32 0.33 0.32 -0.54 -62.80% 6,264 6,651 0.38 0.09 12 65 None
META Options Chain 593.00 Call 700.00 7/17 No 3.00 3.10 3.05 -0.93 -23.37% 6,262 16,974 0.39 0.10 11 66 None
EOSE Options Chain 7.08 Put 6.50 6/12 No 0.28 0.32 0.29 +0.09 +45.00% 6,261 1,252 1.40 -0.39 5 30 None
MU Options Chain 864.01 Call 960.00 6/12 No 39.15 40.75 40.00 +21.00 +110.53% 6,256 620 1.13 0.48 17 68 None
LMND Options Chain 51.46 Call 54.00 6/12 No 1.10 1.45 1.25 +0.28 +28.87% 6,247 130 0.80 0.41 7 44 None
MSTR Options Chain 120.44 Put 120.00 6/12 No 2.02 2.12 2.05 -3.96 -65.89% 6,247 9,324 0.94 -0.26 4 55 None
ONDS Options Chain 10.25 Call 11.50 6/12 No 0.11 0.12 0.12 -0.10 -45.46% 6,244 6,102 1.10 0.19 9 40 None
NVDA Options Chain 205.10 Call 222.50 6/10 No 0.07 0.08 0.08 -0.25 -75.76% 6,240 4,425 0.45 0.03 13 58 None
AAPL Options Chain 307.78 Call 320.00 7/17 No 3.30 3.65 3.36 -2.34 -41.06% 6,239 37,671 0.24 0.25 8 61 None
AAPL Options Chain 307.78 Call 310.00 7/17 No 6.20 6.55 6.25 -3.35 -34.90% 6,231 40,946 0.23 0.39 8 61 None
MSTR Options Chain 120.44 Call 135.00 6/12 No 2.00 2.07 2.03 +0.29 +16.67% 6,226 4,010 0.89 0.29 4 55 None
GLW Options Chain 177.58 Put 150.00 9/18 Yes 12.65 13.35 13.04 -2.11 -13.93% 6,218 1,576 0.82 -0.22 8 52 None
INTC Options Chain 99.17 Call 150.00 6/18 No 0.39 0.43 0.41 +0.18 +78.27% 6,211 54,408 1.09 0.05 5 54 None
NFLX Options Chain 81.83 Put 80.00 7/17 Yes 3.00 3.10 3.03 -0.22 -6.77% 6,207 31,689 0.42 -0.36 6 56 None
NFLX Options Chain 81.83 Call 85.00 7/17 Yes 3.60 3.65 3.60 +0.19 +5.58% 6,191 19,029 0.41 0.46 6 56 None
AAPL Options Chain 307.78 Call 325.00 6/18 No 0.42 0.44 0.42 -0.99 -70.22% 6,182 15,906 0.29 0.07 8 61 None
CZR Options Chain 29.20 Call 30.00 7/17 No 0.21 0.22 0.21 +0.05 +31.25% 6,162 47,518 0.12 0.26 7 46 None
CPNG Options Chain 15.15 Call 17.00 7/17 No 0.52 0.58 0.56 0.00 0.00% 6,161 3,724 0.58 0.31 13 30 None
MU Options Chain 864.01 Call 1,000.00 6/18 No 44.00 45.15 44.48 +20.48 +85.34% 6,144 4,867 1.03 0.41 17 68 None
RDW Options Chain 18.57 Call 20.00 6/18 No 1.40 1.55 1.46 -0.26 -15.12% 6,138 10,251 1.67 0.45 5 37 None
META Options Chain 593.00 Call 640.00 6/12 No 0.55 0.58 0.58 -0.87 -60.00% 6,131 1,692 0.50 0.05 11 66 None
AMZN Options Chain 245.80 Call 250.00 6/10 No 0.80 0.85 0.82 -1.53 -65.11% 6,123 833 0.34 0.23 12 65 None
CMCSA Options Chain 23.82 Call 25.00 7/17 No 0.59 0.61 0.59 -0.06 -9.24% 6,106 112,275 0.37 0.33 16 69 None
NU Options Chain 11.99 Put 10.00 9/18 Yes 0.45 0.48 0.47 +0.12 +34.29% 6,102 5,654 0.49 -0.24 15 55 None
PFE Options Chain 26.04 Call 27.00 6/12 No 0.01 0.02 0.01 -0.09 -90.00% 6,099 17,182 0.29 0.04 8 64 None
NFLX Options Chain 81.83 Call 90.00 7/17 Yes 1.99 2.03 2.00 +0.10 +5.27% 6,089 38,098 0.41 0.29 6 56 None
NVDA Options Chain 205.10 Call 250.00 7/17 No 1.41 1.44 1.42 +0.07 +5.19% 6,088 77,653 0.42 0.11 13 58 None
INTC Options Chain 99.17 Call 140.00 7/17 No 4.10 4.30 4.23 +1.86 +78.49% 6,086 12,682 0.88 0.25 5 54 None
AAPL Options Chain 307.78 Put 312.50 6/10 No 11.05 11.55 11.55 +4.65 +67.40% 6,072 268 0.34 -0.90 8 61 None
TSLA Options Chain 391.32 Call 397.50 6/12 No 16.30 16.65 16.61 +7.56 +83.54% 6,004 1,484 0.57 0.70 10 58 None
IBKR Options Chain 84.40 Call 72.50 6/18 No 14.30 15.80 15.20 +3.35 +28.27% 6,001 14,479 0.98 0.96 16 63 None
KEEL Options Chain 5.13 Call 6.00 8/21 No 1.10 1.14 1.12 +0.27 +31.77% 5,981 13,990 1.20 0.58 4 34 None
PLTR Options Chain 133.89 Call 200.00 7/17 No 0.41 0.43 0.43 -0.06 -12.25% 5,972 24,929 0.63 0.04 11 52 None
NVDA Options Chain 205.10 Call 227.50 6/12 No 0.15 0.16 0.15 -0.21 -58.34% 5,968 8,598 0.46 0.04 13 58 None
BTDR Options Chain 19.63 Call 20.00 7/17 No 2.55 2.85 2.75 +0.50 +22.23% 5,958 68,624 1.38 0.52 6 28 None
AAL Options Chain 13.45 Put 13.50 6/12 No 0.25 0.27 0.25 -0.10 -28.58% 5,937 5,919 0.55 -0.43 9 39 None
INTC Options Chain 99.17 Call 125.00 6/18 No 2.18 2.24 2.20 +1.36 +161.91% 5,925 8,892 0.95 0.23 5 54 None
AAPL Options Chain 307.78 Put 312.50 6/12 No 11.40 11.80 11.70 +3.90 +50.00% 5,922 1,267 0.32 -0.84 8 61 None
AAL Options Chain 13.45 Call 14.00 6/12 No 0.15 0.17 0.15 -0.01 -6.25% 5,917 3,399 0.53 0.34 9 39 None
INTC Options Chain 99.17 Call 130.00 6/18 No 1.48 1.54 1.51 +0.87 +135.94% 5,899 18,575 0.97 0.17 5 54 None
TSLA Options Chain 391.32 Call 400.00 7/17 No 30.45 30.80 30.55 +8.36 +37.68% 5,885 7,561 0.47 0.60 10 58 None
PLTR Options Chain 133.89 Call 140.00 6/18 No 3.20 3.30 3.27 -0.23 -6.58% 5,884 10,445 0.52 0.40 11 52 None
AAPL Options Chain 307.78 Put 310.00 6/18 No 10.20 10.65 10.47 +2.95 +39.23% 5,883 8,464 0.27 -0.71 8 61 None
TSLA Options Chain 391.32 Put 400.00 6/18 No 9.40 9.60 9.50 -10.35 -52.15% 5,860 15,605 0.51 -0.38 10 58 None
AMZN Options Chain 245.80 Put 270.00 6/12 No 24.00 26.20 25.16 +2.69 +11.98% 5,848 783 0.84 -0.98 12 65 None
BYND Options Chain 0.71 Call 1.00 7/24 No 0.09 0.10 0.09 +0.02 +28.58% 5,845 49 1.60 0.42 8 18 None
TSLA Options Chain 391.32 Call 402.50 6/12 No 13.10 13.30 13.20 +6.00 +83.34% 5,817 581 0.56 0.62 10 58 None
ONDS Options Chain 10.25 Call 11.00 7/17 No 1.07 1.09 1.08 -0.11 -9.25% 5,804 16,027 1.00 0.49 9 40 None
UBER Options Chain 70.06 Call 90.00 1/15 Yes 3.35 3.40 3.40 -0.30 -8.11% 5,797 9,314 0.40 0.28 7 55 None
TSLA Options Chain 391.32 Call 397.50 6/10 No 13.50 13.85 13.70 +7.40 +117.46% 5,788 636 0.54 0.77 10 58 None
AMZN Options Chain 245.80 Put 225.00 7/17 No 3.05 3.15 3.11 -0.44 -12.40% 5,747 12,768 0.34 -0.20 12 65 None
SOUN Options Chain 7.49 Call 13.00 7/17 No 0.07 0.11 0.09 -0.01 -10.00% 5,738 4,648 1.09 0.10 3 16 None
NVDA Options Chain 205.10 Call 232.50 6/10 No 0.01 0.02 0.02 -0.08 -80.00% 5,720 17,805 0.57 0.00 13 58 None
CRWV Options Chain 98.06 Call 110.00 6/12 No 1.66 1.78 1.73 -0.01 -0.58% 5,705 2,632 1.01 0.28 3 21 None
TSLA Options Chain 391.32 Call 445.00 6/12 No 1.14 1.18 1.16 +0.26 +28.89% 5,698 4,235 0.61 0.10 10 58 None
MU Options Chain 864.01 Put 850.00 6/12 No 11.20 11.65 11.45 -30.55 -72.74% 5,698 3,548 1.19 -0.17 17 68 None
AAL Options Chain 13.45 Call 15.00 6/18 No 0.09 0.12 0.11 +0.01 +10.00% 5,690 29,214 0.56 0.14 9 39 None
AAPL Options Chain 307.78 Put 297.50 6/12 No 2.42 2.54 2.48 +0.61 +32.62% 5,690 1,280 0.34 -0.34 8 61 None
INTC Options Chain 99.17 Call 113.00 6/12 No 3.35 3.50 3.45 +2.50 +263.16% 5,682 7,345 1.00 0.43 5 54 None
TSLA Options Chain 391.32 Call 412.50 6/12 No 7.90 8.05 7.95 +3.49 +78.26% 5,659 1,147 0.56 0.46 10 58 None
TSLA Options Chain 391.32 Call 435.00 6/18 No 5.30 5.45 5.45 +2.05 +60.30% 5,651 4,235 0.53 0.26 10 58 None
DGXX Options Chain 6.04 Call 8.00 6/18 No 0.20 0.25 0.22 +0.03 +15.79% 5,626 9,343 1.72 0.21 3 16 None
SOFI Options Chain 15.79 Call 17.00 6/18 No 0.46 0.48 0.47 +0.10 +27.03% 5,616 31,588 0.61 0.41 11 46 None
AAPL Options Chain 307.78 Call 322.50 6/12 No 0.17 0.20 0.20 -0.89 -81.66% 5,614 6,114 0.36 0.04 8 61 None
F Options Chain 14.90 Call 18.00 6/18 No 0.03 0.04 0.04 +0.01 +33.34% 5,587 20,788 0.65 0.03 9 46 None