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 223.92 Call 230.00 6/03 No 0.33 0.34 0.34 -1.11 -76.56% 259,979 19,163 0.50 0.13 13 58 None
NVDA Options Chain 223.92 Call 227.50 6/03 No 0.61 0.62 0.62 -1.47 -70.34% 172,254 10,823 0.46 0.21 13 58 None
NVDA Options Chain 223.92 Call 225.00 6/03 No 1.13 1.16 1.15 -1.90 -62.30% 167,157 23,319 0.44 0.35 13 58 None
NVDA Options Chain 223.92 Call 232.50 6/03 No 0.20 0.21 0.20 -0.78 -79.60% 154,325 8,424 0.54 0.08 13 58 None
NVDA Options Chain 223.92 Call 235.00 6/03 No 0.12 0.13 0.13 -0.51 -79.69% 137,002 9,182 0.59 0.05 13 58 None
NVDA Options Chain 223.92 Call 230.00 6/05 No 1.31 1.32 1.32 -1.12 -45.91% 123,898 48,407 0.48 0.24 13 58 None
NVDA Options Chain 223.92 Call 237.50 6/03 No 0.08 0.09 0.08 -0.35 -81.40% 118,819 7,115 0.64 0.03 13 58 None
META Options Chain 600.61 Call 720.00 6/18 No 0.92 0.95 0.94 -1.24 -56.89% 112,152 108,012 0.49 0.04 11 66 None
INTC Options Chain 108.60 Call 150.00 6/18 No 0.88 0.89 0.89 -0.07 -7.30% 86,133 42,093 1.07 0.09 5 55 None
NVDA Options Chain 223.92 Put 225.00 6/03 No 3.20 3.35 3.28 -0.42 -11.36% 80,032 1,933 0.43 -0.65 13 58 None
TSLA Options Chain 423.74 Call 420.00 6/03 No 6.35 6.55 6.42 +2.32 +56.59% 78,164 4,627 0.46 0.66 10 58 None
AAPL Options Chain 305.40 Call 315.00 6/03 No 1.71 1.77 1.75 +1.44 +464.52% 77,992 9,576 0.25 0.54 10 65 None
TSLA Options Chain 423.74 Call 425.00 6/03 No 3.70 3.75 3.77 +1.14 +43.35% 75,620 4,434 0.47 0.47 10 58 None
NVDA Options Chain 223.92 Call 225.00 6/05 No 2.66 2.69 2.69 -1.56 -36.71% 75,247 79,235 0.46 0.41 13 58 None
NU Options Chain 12.34 Call 13.00 8/21 No 0.73 0.75 0.75 -0.35 -31.82% 74,906 1,520 0.49 0.42 14 54 None
NVDA Options Chain 223.92 Call 235.00 6/05 No 0.62 0.63 0.63 -0.71 -52.99% 72,602 24,309 0.51 0.13 13 58 None
TSLA Options Chain 423.74 Call 422.50 6/03 No 4.90 5.00 5.00 +1.70 +51.52% 71,253 2,734 0.46 0.57 10 58 None
NVDA Options Chain 223.92 Put 220.00 6/03 No 0.87 0.89 0.87 -0.59 -40.42% 71,213 5,677 0.43 -0.28 13 58 None
NVDA Options Chain 223.92 Call 240.00 6/03 No 0.05 0.06 0.05 -0.24 -82.76% 69,614 6,197 0.68 0.01 13 58 None
NVDA Options Chain 223.92 Put 222.50 6/03 No 1.79 1.83 1.80 -0.59 -24.69% 68,146 3,187 0.42 -0.46 13 58 None
PBR Options Chain 18.72 Call 13.00 6/18 No 5.65 6.00 5.80 -1.00 -14.71% 63,007 12,549 1.63 1.00 11 51 None
TSLA Options Chain 423.74 Put 420.00 6/03 No 2.55 2.60 2.56 -5.79 -69.35% 62,810 2,782 0.49 -0.34 10 58 None
AAPL Options Chain 305.40 Call 310.00 6/03 No 5.40 5.65 5.60 +4.55 +433.34% 62,274 5,552 0.27 0.88 10 65 None
TSLA Options Chain 423.74 Call 430.00 6/03 No 2.02 2.04 2.04 +0.42 +25.93% 61,049 6,432 0.49 0.30 10 58 None
DVN Options Chain 46.39 Call 50.00 7/17 No 1.31 1.34 1.35 +0.03 +2.28% 60,002 42,370 0.42 0.31 7 51 None
IREN Options Chain 66.60 Call 75.00 6/05 No 0.68 0.72 0.69 -0.06 -8.00% 58,664 9,509 1.32 0.17 8 43 None
NU Options Chain 12.34 Call 14.00 8/21 No 0.47 0.48 0.47 -0.20 -29.86% 54,244 1,050 0.49 0.30 14 54 None
AAPL Options Chain 305.40 Call 312.50 6/03 No 3.30 3.45 3.45 +2.88 +505.27% 53,524 4,184 0.25 0.76 10 65 None
NU Options Chain 12.34 Call 12.00 7/17 No 0.75 0.76 0.75 -0.65 -46.43% 53,208 555 0.45 0.53 14 54 None
TSLA Options Chain 423.74 Put 415.00 6/03 No 1.19 1.21 1.19 -4.31 -78.37% 50,240 2,086 0.49 -0.20 10 58 None
NVDA Options Chain 223.92 Call 222.50 6/03 No 2.13 2.19 2.15 -2.17 -50.24% 46,099 7,335 0.42 0.54 13 58 None
MRVL Options Chain 290.79 Call 320.00 6/05 No 5.80 5.95 5.85 +5.74 +5,218.19% 45,343 2,350 1.51 0.26 11 59 None
NVDA Options Chain 223.92 Call 240.00 6/05 No 0.30 0.31 0.30 -0.42 -58.34% 42,457 32,362 0.53 0.07 13 58 None
AAPL Options Chain 305.40 Call 320.00 6/03 No 0.31 0.34 0.33 +0.24 +266.67% 41,715 4,129 0.27 0.15 10 65 None
NVDA Options Chain 223.92 Call 227.50 6/05 No 1.89 1.91 1.90 -1.36 -41.72% 41,534 12,162 0.47 0.32 13 58 None
AAPL Options Chain 305.40 Call 320.00 6/05 No 1.23 1.28 1.28 +0.99 +341.38% 40,112 26,594 0.26 0.28 10 65 None
NVDA Options Chain 223.92 Put 217.50 6/03 No 0.40 0.41 0.40 -0.45 -52.95% 39,300 4,222 0.45 -0.16 13 58 None
NVDA Options Chain 223.92 Call 235.00 6/12 No 2.25 2.28 2.27 -0.88 -27.94% 38,411 25,053 0.44 0.24 13 58 None
HAL Options Chain 39.50 Call 30.00 6/18 No 9.75 10.25 10.15 +0.68 +7.19% 37,633 10,199 0.96 1.00 10 54 None
OPEN Options Chain 5.33 Call 6.00 6/05 No 0.07 0.08 0.07 0.00 0.00% 36,594 16,360 1.30 0.23 5 33 None
BMY Options Chain 55.00 Call 62.50 7/17 No 0.24 0.26 0.24 +0.01 +4.35% 34,649 2,748 0.30 0.10 15 62 None
ET Options Chain 19.35 Call 21.00 10/16 No 0.52 0.54 0.54 +0.05 +10.21% 33,834 8,548 0.23 0.31 12 63 None
TSLA Options Chain 423.74 Put 417.50 6/03 No 1.77 1.80 1.77 -5.18 -74.54% 33,656 1,531 0.49 -0.27 10 58 None
NVDA Options Chain 223.92 Call 220.00 6/05 No 5.10 5.20 5.15 -1.74 -25.26% 33,318 33,214 0.45 0.63 13 58 None
AMC Options Chain 2.12 Call 2.00 6/18 No 0.21 0.22 0.21 -0.10 -32.26% 33,115 164,345 1.16 0.58 8 25 None
PLTR Options Chain 152.17 Call 160.00 6/05 No 1.01 1.03 1.02 -3.76 -78.67% 33,059 30,213 0.65 0.21 11 51 None
NU Options Chain 12.34 Call 13.00 7/17 No 0.38 0.40 0.40 -0.34 -45.95% 33,011 17,339 0.46 0.33 14 54 None
PATH Options Chain 12.18 Put 11.00 6/18 No 0.21 0.26 0.23 +0.07 +43.75% 32,943 16,051 0.69 -0.22 13 33 None
CMG Options Chain 30.57 Put 25.00 7/17 No 0.22 0.25 0.23 +0.08 +53.34% 32,791 668 0.40 -0.12 11 52 None
INTC Options Chain 108.60 Call 150.00 7/17 No 3.15 3.20 3.15 -0.35 -10.00% 32,732 13,231 0.90 0.19 5 55 None
NOK Options Chain 16.30 Put 14.00 6/18 No 0.22 0.24 0.23 -0.12 -34.29% 32,274 76,902 0.88 -0.14 12 45 None
AAPL Options Chain 305.40 Call 317.50 6/03 No 0.76 0.78 0.79 +0.60 +315.79% 31,511 5,037 0.25 0.30 10 65 None
TSLA Options Chain 423.74 Call 417.50 6/03 No 8.00 8.30 8.10 +2.90 +55.77% 31,243 917 0.46 0.73 10 58 None
TSLA Options Chain 423.74 Put 410.00 6/03 No 0.52 0.53 0.52 -2.88 -84.71% 30,359 1,835 0.51 -0.11 10 58 None
TSLA Options Chain 423.74 Call 410.00 6/03 No 14.15 14.65 14.46 +5.26 +57.18% 30,160 1,084 0.46 0.89 10 58 None
TSLA Options Chain 423.74 Call 420.00 6/05 No 9.50 9.65 9.59 +3.04 +46.42% 30,144 6,021 0.47 0.60 10 58 None
TSLA Options Chain 423.74 Call 415.00 6/03 No 9.95 10.35 10.07 +3.77 +59.85% 29,655 1,316 0.47 0.80 10 58 None
NVDA Options Chain 223.92 Call 232.50 6/05 No 0.90 0.92 0.92 -0.90 -49.46% 29,587 7,634 0.49 0.18 13 58 None
AAPL Options Chain 305.40 Put 310.00 6/03 No 0.24 0.26 0.24 -4.46 -94.90% 29,578 1,119 0.27 -0.12 10 65 None
NVDA Options Chain 223.92 Call 245.00 6/03 No 0.02 0.03 0.02 -0.11 -84.62% 29,247 1,999 0.76 0.00 13 58 None
TSLA Options Chain 423.74 Call 450.00 6/05 No 1.17 1.19 1.18 +0.25 +26.89% 28,978 13,389 0.54 0.12 10 58 None
NVDA Options Chain 223.92 Put 227.50 6/03 No 5.15 5.30 5.20 -0.25 -4.59% 28,966 251 0.46 -0.79 13 58 None
EPD Options Chain 37.29 Call 42.00 9/18 No 0.46 0.47 0.46 +0.08 +21.06% 28,903 6,517 0.24 0.17 9 58 None
AAPL Options Chain 305.40 Call 315.00 6/05 No 3.10 3.25 3.20 +2.47 +338.36% 28,724 30,153 0.26 0.53 10 65 None
SPCE Options Chain 7.12 Call 6.00 6/18 No 0.64 0.70 0.69 -2.27 -76.69% 28,636 37,003 2.85 0.43 5 30 None
TSLA Options Chain 423.74 Call 435.00 6/03 No 1.06 1.08 1.07 +0.06 +5.95% 28,341 4,549 0.51 0.19 10 58 None
TSLA Options Chain 423.74 Call 440.00 6/05 No 2.50 2.53 2.52 +0.68 +36.96% 28,316 15,443 0.51 0.23 10 58 None
EOSE Options Chain 8.89 Call 11.00 6/12 No 0.36 0.38 0.37 +0.14 +60.87% 28,187 417 1.38 0.28 5 30 None
NVDA Options Chain 223.92 Put 215.00 6/03 No 0.18 0.19 0.18 -0.30 -62.50% 28,186 6,553 0.48 -0.09 13 58 None
SPCE Options Chain 7.12 Call 7.00 7/17 No 0.69 0.80 0.75 -2.40 -76.19% 27,994 49,192 2.12 0.42 5 30 None
AAPL Options Chain 305.40 Call 317.50 6/05 No 2.00 2.08 2.07 +1.62 +360.00% 27,872 7,096 0.26 0.40 10 65 None
TSLA Options Chain 423.74 Call 427.50 6/03 No 2.75 2.79 2.76 +0.70 +33.99% 27,690 1,968 0.48 0.38 10 58 None
IREN Options Chain 66.60 Call 70.00 6/05 No 1.66 1.72 1.70 -0.07 -3.96% 27,413 15,104 1.26 0.35 8 43 None
AAPL Options Chain 305.40 Put 312.50 6/03 No 0.61 0.64 0.62 -6.03 -90.68% 27,400 424 0.26 -0.24 10 65 None
PEP Options Chain 141.67 Call 150.00 6/05 No 0.07 0.09 0.08 +0.01 +14.29% 26,966 908 0.39 0.02 9 56 None
NVDA Options Chain 223.92 Call 230.00 6/18 No 4.90 5.00 4.92 -1.07 -17.87% 26,907 81,340 0.42 0.38 13 58 None
MSFT Options Chain 441.31 Call 450.00 6/03 No 1.15 1.19 1.20 -12.45 -91.21% 26,847 2,970 0.44 0.22 15 71 None
NVDA Options Chain 223.92 Put 220.00 6/05 No 2.40 2.42 2.40 -0.26 -9.78% 26,605 11,540 0.45 -0.37 13 58 None
TSLA Options Chain 423.74 Put 412.50 6/03 No 0.79 0.81 0.80 -3.66 -82.07% 26,220 1,280 0.50 -0.15 10 58 None
EOSE Options Chain 8.89 Call 10.00 6/05 No 0.27 0.29 0.28 +0.10 +55.56% 25,910 8,727 1.44 0.36 5 30 None
SPCE Options Chain 7.12 Call 5.00 6/18 No 0.83 0.85 0.84 -2.36 -73.75% 25,504 17,463 2.58 0.55 5 30 None
NOK Options Chain 16.30 Call 19.00 6/18 No 0.62 0.65 0.62 +0.04 +6.90% 25,393 27,817 0.98 0.31 12 45 None
TSLA Options Chain 423.74 Put 422.50 6/03 No 3.55 3.65 3.62 -6.40 -63.88% 25,311 1,197 0.49 -0.43 10 58 None
XP Options Chain 16.20 Call 17.00 1/15 No 1.55 2.75 2.55 -0.25 -8.93% 25,301 46,177 0.48 0.55 16 49 None
MRVL Options Chain 290.79 Call 300.00 6/05 No 11.35 11.60 11.57 +11.34 +4,930.44% 25,268 979 1.47 0.43 11 59 None
INTC Options Chain 108.60 Call 110.00 8/21 No 16.30 16.50 16.30 -1.24 -7.07% 25,215 29,890 0.84 0.57 5 55 None
NVDA Options Chain 223.92 Put 212.50 6/03 No 0.09 0.10 0.08 -0.20 -71.43% 25,198 4,211 0.52 -0.05 13 58 None
CORZ Options Chain 28.51 Call 40.00 9/18 No 1.83 2.25 2.13 +0.77 +56.62% 25,160 1,201 0.80 0.31 5 28 None
MSFT Options Chain 441.31 Call 480.00 6/12 No 1.38 1.42 1.40 -4.40 -75.87% 24,825 6,136 0.39 0.11 15 71 None
HOOD Options Chain 90.24 Call 100.00 6/05 No 0.26 0.28 0.27 -0.44 -61.98% 24,448 17,285 0.96 0.08 10 53 None
NOK Options Chain 16.30 Call 17.00 6/05 No 0.55 0.56 0.56 +0.09 +19.15% 24,219 18,876 1.04 0.47 12 45 None
SMCI Options Chain 50.17 Call 60.00 6/05 No 0.19 0.20 0.20 +0.04 +25.00% 23,424 10,091 1.33 0.09 13 54 None
NVDA Options Chain 223.92 Put 230.00 6/03 No 7.35 7.55 7.65 +0.40 +5.52% 23,298 125 0.49 -0.87 13 58 None
NFLX Options Chain 85.64 Call 90.00 7/17 No 2.66 2.68 2.67 -0.93 -25.84% 23,289 36,487 0.43 0.34 9 62 None
OKLO Options Chain 67.60 Call 80.00 6/05 No 1.50 1.54 1.50 +1.04 +226.09% 23,263 3,931 1.41 0.28 3 21 None
SMCI Options Chain 50.17 Call 55.00 6/05 No 0.54 0.58 0.55 +0.17 +44.74% 23,166 8,679 1.15 0.21 13 54 None
NVDA Options Chain 223.92 Call 250.00 6/18 No 1.22 1.24 1.23 -0.43 -25.91% 22,777 69,731 0.45 0.12 13 58 None
TSLA Options Chain 423.74 Call 440.00 6/03 No 0.57 0.58 0.57 -0.05 -8.07% 22,771 4,520 0.54 0.11 10 58 None
OPEN Options Chain 5.33 Call 5.50 6/05 No 0.18 0.19 0.19 +0.03 +18.75% 22,690 22,024 1.16 0.48 5 33 None
NVDA Options Chain 223.92 Call 242.50 6/03 No 0.03 0.04 0.03 -0.17 -85.00% 22,579 5,207 0.72 0.01 13 58 None
PLTR Options Chain 152.17 Put 150.00 6/05 No 2.33 2.36 2.34 +1.38 +143.75% 22,405 8,410 0.61 -0.39 11 51 None
TSLA Options Chain 423.74 Put 405.00 6/03 No 0.21 0.22 0.22 -1.85 -89.38% 22,160 1,769 0.53 -0.05 10 58 None
TSLA Options Chain 423.74 Call 410.00 6/05 No 16.30 16.60 16.40 +4.51 +37.94% 22,054 2,179 0.47 0.79 10 58 None
AAPL Options Chain 305.40 Put 307.50 6/03 No 0.10 0.12 0.10 -2.89 -96.66% 22,034 1,673 0.30 -0.06 10 65 None
HPE Options Chain 60.18 Call 60.00 6/05 No 1.23 1.33 1.28 -1.10 -46.22% 21,967 3,107 1.31 0.33 6 52 None
TSLA Options Chain 423.74 Put 400.00 6/03 No 0.10 0.11 0.11 -1.10 -90.91% 21,950 4,390 0.56 -0.03 10 58 None
SMCI Options Chain 50.17 Call 50.00 6/05 No 1.94 2.08 1.94 +0.86 +79.63% 21,797 10,496 1.05 0.53 13 54 None
MSFT Options Chain 441.31 Call 500.00 6/05 No 0.09 0.10 0.10 -1.06 -91.38% 21,738 25,719 0.60 0.01 15 71 None
HIVE Options Chain 4.92 Call 5.00 6/05 No 0.05 0.10 0.08 -0.33 -80.49% 21,701 21,380 1.35 0.25 7 33 None
SOFI Options Chain 17.74 Call 20.00 6/05 No 0.02 0.03 0.03 -0.12 -80.00% 21,534 27,112 0.78 0.06 11 46 None
MSFT Options Chain 441.31 Call 500.00 6/12 No 0.54 0.55 0.55 -2.03 -78.69% 21,530 28,294 0.43 0.04 15 71 None
HPE Options Chain 60.18 Call 50.00 6/05 No 6.30 6.65 6.30 +1.80 +40.00% 21,519 18,392 0.91 0.90 6 52 None
JBLU Options Chain 4.93 Call 6.00 6/18 No 0.05 0.09 0.07 -0.03 -30.00% 21,400 74,523 0.77 0.21 9 24 None
NVDA Options Chain 223.92 Call 245.00 6/18 No 1.72 1.76 1.76 -0.57 -24.47% 21,385 36,460 0.44 0.16 13 58 None
NOK Options Chain 16.30 Call 15.00 6/18 No 2.30 2.40 2.41 +0.47 +24.23% 21,178 120,871 0.87 0.77 12 45 None
ORCL Options Chain 241.80 Call 250.00 6/05 No 4.30 4.50 4.44 -3.99 -47.34% 21,164 10,634 0.76 0.38 7 61 None
NVDA Options Chain 223.92 Call 230.00 6/12 No 3.45 3.55 3.50 -1.05 -23.08% 21,106 9,308 0.43 0.34 13 58 None
HPE Options Chain 60.18 Call 55.00 6/05 No 2.92 3.15 3.15 -0.10 -3.08% 20,801 9,191 1.14 0.61 6 52 None
PLTR Options Chain 152.17 Call 155.00 6/05 No 2.25 2.28 2.26 -5.49 -70.84% 20,485 5,812 0.63 0.38 11 51 None
AI Options Chain 11.74 Call 15.00 7/17 Yes 0.63 0.65 0.65 -0.13 -16.67% 20,444 5,032 1.08 0.28 8 32 None
GOOGL Options Chain 373.51 Put 360.00 6/05 No 3.75 4.00 3.90 +3.24 +490.91% 20,444 2,820 0.37 -0.44 10 64 None
TSLA Options Chain 423.74 Call 400.00 6/05 No 24.85 25.25 25.00 +6.30 +33.69% 20,384 1,773 0.49 0.89 10 58 None
RGTI Options Chain 26.88 Call 30.00 6/05 No 0.66 0.67 0.66 +0.20 +43.48% 20,328 5,623 1.77 0.27 3 19 None
AUR Options Chain 7.44 Call 8.00 7/17 No 0.80 0.85 0.84 +0.21 +33.34% 20,289 1,712 0.84 0.53 6 35 None
ASTS Options Chain 104.69 Call 120.00 6/05 No 4.95 5.20 4.95 +2.95 +147.50% 20,277 8,865 1.38 0.48 4 40 None
NVDA Options Chain 223.92 Put 200.00 6/18 No 1.23 1.25 1.26 +0.13 +11.51% 20,235 66,035 0.45 -0.12 13 58 None
AAPL Options Chain 305.40 Put 305.00 6/03 No 0.05 0.07 0.06 -1.70 -96.60% 20,232 2,493 0.33 -0.02 10 65 None
NU Options Chain 12.34 Call 14.00 6/26 No 0.08 0.09 0.09 -0.10 -52.64% 20,123 495 0.49 0.11 14 54 None
TSLA Options Chain 423.74 Call 432.50 6/03 No 1.47 1.49 1.49 +0.24 +19.20% 19,916 1,519 0.50 0.24 10 58 None
PLTR Options Chain 152.17 Call 165.00 6/05 No 0.46 0.47 0.47 -2.25 -82.73% 19,879 28,557 0.69 0.10 11 51 None
ASTS Options Chain 104.69 Call 130.00 6/05 No 2.14 2.30 2.20 +1.31 +147.20% 19,514 4,321 1.44 0.26 4 40 None
NVDA Options Chain 223.92 Call 250.00 6/05 No 0.07 0.08 0.08 -0.11 -57.90% 19,268 25,656 0.60 0.02 13 58 None
TSLA Options Chain 423.74 Call 425.00 6/05 No 7.00 7.05 7.03 +2.13 +43.47% 19,262 5,179 0.48 0.50 10 58 None
SPCE Options Chain 7.12 Call 10.00 6/18 No 0.36 0.45 0.39 -1.67 -81.07% 19,148 8,891 3.65 0.23 5 30 None
BB Options Chain 9.99 Put 9.50 6/12 No 0.40 0.50 0.45 -0.26 -36.62% 19,130 66 1.21 -0.30 10 35 None
OKLO Options Chain 67.60 Call 100.00 7/17 No 5.00 5.05 5.04 +2.27 +81.95% 19,024 3,753 1.21 0.31 3 21 None
MSTR Options Chain 149.20 Put 100.00 6/18 No 0.96 1.00 0.99 +0.63 +175.00% 19,001 14,913 1.07 -0.07 4 55 None
AMC Options Chain 2.12 Call 2.50 6/18 No 0.10 0.11 0.11 -0.08 -42.11% 18,981 63,426 1.47 0.26 8 25 None
SOFI Options Chain 17.74 Call 18.00 6/05 No 0.31 0.33 0.33 -0.55 -62.50% 18,907 15,328 0.67 0.42 11 46 None
MRVL Options Chain 290.79 Put 167.50 6/05 No 0.04 0.11 0.07 -0.12 -63.16% 18,736 318 2.36 0.00 11 59 None
F Options Chain 16.63 Put 12.00 6/17 No 0.69 1.05 0.99 +0.04 +4.22% 18,526 7,670 0.44 -0.20 9 47 None
AAPL Options Chain 305.40 Call 310.00 6/05 No 6.35 6.60 6.55 +4.70 +254.06% 18,525 18,954 0.27 0.78 10 65 None
NVDA Options Chain 223.92 Call 222.50 6/05 No 3.70 3.80 3.75 -1.68 -30.94% 18,495 42,119 0.45 0.52 13 58 None
NVDA Options Chain 223.92 Put 210.00 6/03 No 0.05 0.06 0.05 -0.11 -68.75% 18,299 8,898 0.57 -0.02 13 58 None
AAPL Options Chain 305.40 Call 312.50 6/05 No 4.55 4.75 4.71 +3.54 +302.57% 18,189 7,611 0.26 0.67 10 65 None
SPCE Options Chain 7.12 Call 8.00 6/18 No 0.55 0.59 0.55 -1.90 -77.56% 18,171 14,734 3.41 0.30 5 30 None
HOOD Options Chain 90.24 Call 90.00 6/05 No 1.80 1.84 1.82 -1.66 -47.71% 18,119 9,742 0.82 0.41 10 53 None
MSFT Options Chain 441.31 Call 445.00 6/03 No 2.35 2.44 2.41 -15.49 -86.54% 18,103 918 0.42 0.37 15 71 None
TSLA Options Chain 423.74 Put 420.00 6/05 No 5.50 5.60 5.55 -5.13 -48.04% 18,002 5,322 0.49 -0.40 10 58 None
CORZ Options Chain 28.51 Call 30.00 6/18 No 1.45 1.48 1.48 -0.07 -4.52% 17,973 68,998 0.78 0.45 5 28 None
QS Options Chain 9.20 Call 10.00 6/05 No 0.14 0.16 0.15 -0.02 -11.77% 17,943 5,505 1.24 0.26 10 29 None
HPE Options Chain 60.18 Call 65.00 6/05 No 0.47 0.52 0.52 -1.20 -69.77% 17,936 11,795 1.40 0.16 6 52 None
NVDA Options Chain 223.92 Call 220.00 6/03 No 3.70 3.80 3.80 -2.03 -34.82% 17,830 14,834 0.43 0.72 13 58 None
NFLX Options Chain 85.64 Call 84.00 6/05 No 0.79 0.82 0.81 -1.71 -67.86% 17,762 1,853 0.35 0.42 9 62 None
INTC Options Chain 108.60 Call 110.00 9/18 No 18.65 18.95 18.71 -1.28 -6.41% 17,702 19,376 0.82 0.58 5 55 None
GOOG Options Chain 369.96 Call 370.00 6/05 No 1.23 1.35 1.28 -5.38 -80.79% 17,692 805 0.38 0.18 12 70 None
PCG Options Chain 16.22 Call 18.00 6/18 No 0.08 0.12 0.08 +0.04 +100.00% 17,672 55,540 0.34 0.17 13 52 None
PBR Options Chain 18.72 Call 13.00 9/18 No 4.25 7.85 5.80 -1.81 -23.79% 17,640 8,194 1.08 0.99 11 51 None
AAPL Options Chain 305.40 Call 327.50 6/03 No 0.03 0.04 0.03 +0.02 +200.00% 17,586 281 0.33 0.01 10 65 None
NVDA Options Chain 223.92 Call 240.00 6/18 No 2.46 2.49 2.49 -0.71 -22.19% 17,494 69,583 0.43 0.22 13 58 None
WULF Options Chain 26.49 Call 29.00 6/18 No 1.00 1.18 1.09 +0.24 +28.24% 17,421 45,149 0.92 0.35 2 39 None
NOK Options Chain 16.30 Put 14.50 6/18 No 0.32 0.36 0.33 -0.12 -26.67% 17,268 3,000 0.89 -0.18 12 45 None
WULF Options Chain 26.49 Call 31.00 6/18 No 0.50 0.70 0.65 +0.07 +12.07% 17,251 13,150 0.89 0.23 2 39 None
HPE Options Chain 60.18 Call 66.00 6/05 No 0.40 0.45 0.40 -1.27 -76.05% 17,161 6,527 1.44 0.14 6 52 None
ORBS Options Chain 1.03 Call 1.00 6/12 No 0.05 0.15 0.11 -0.04 -26.67% 17,123 10,180 2.14 0.49 3 14 None
MSTR Options Chain 149.20 Put 120.00 6/05 No 0.55 0.66 0.58 +0.47 +427.28% 17,062 10,160 1.08 -0.09 4 55 None
NVDA Options Chain 223.92 Call 245.00 6/05 No 0.14 0.16 0.16 -0.21 -56.76% 16,943 17,143 0.56 0.03 13 58 None
NVDA Options Chain 223.92 Put 225.00 6/05 No 4.90 5.00 5.00 0.00 0.00% 16,866 5,099 0.46 -0.59 13 58 None
CMCSA Options Chain 25.04 Call 25.00 7/17 No 1.12 1.14 1.13 -0.11 -8.88% 16,839 49,273 0.37 0.48 15 61 None
TSLA Options Chain 423.74 Call 430.00 6/05 No 5.00 5.10 5.05 +1.45 +40.28% 16,700 10,493 0.49 0.39 10 58 None
NOK Options Chain 16.30 Call 20.00 7/17 No 1.16 1.19 1.19 +0.17 +16.67% 16,613 49,674 0.94 0.37 12 45 None
CRWV Options Chain 126.35 Call 140.00 6/05 No 0.37 0.39 0.38 -1.26 -76.83% 16,596 9,298 1.14 0.08 3 22 None
INFQ Options Chain 19.87 Call 30.00 7/17 No 1.35 1.65 1.59 +0.54 +51.43% 16,526 6,814 1.48 0.31 3 18 None
CCL Options Chain 27.51 Call 30.00 6/18 No 0.46 0.52 0.49 0.00 0.00% 16,514 28,636 0.56 0.26 13 65 None
PLUG Options Chain 4.09 Call 4.50 6/05 No 0.08 0.09 0.08 +0.03 +60.00% 16,503 25,411 1.49 0.25 4 25 None
WBD Options Chain 27.17 Put 25.00 6/18 No 0.02 0.20 0.08 0.00 0.00% 16,489 57,933 0.27 -0.02 3 19 None
MU Options Chain 1,040.07 Call 1,200.00 6/05 No 6.90 7.15 7.00 0.00 0.00% 16,423 12,130 1.14 0.13 12 66 None
OKLO Options Chain 67.60 Call 75.00 6/05 No 2.94 3.00 3.00 +2.04 +212.50% 16,417 2,938 1.36 0.47 3 21 None
SPCE Options Chain 7.12 Put 4.00 6/18 No 0.50 0.51 0.50 +0.12 +31.58% 16,386 9,618 2.19 -0.29 5 30 None
TSLA Options Chain 423.74 Put 430.00 6/05 No 11.00 11.10 10.90 -6.63 -37.83% 16,385 3,426 0.51 -0.61 10 58 None
NVDA Options Chain 223.92 Put 210.00 6/05 No 0.46 0.47 0.47 -0.09 -16.08% 16,277 19,773 0.51 -0.10 13 58 None
AVGO Options Chain 472.43 Call 500.00 6/05 Yes 14.50 14.80 14.60 +5.90 +67.82% 16,266 8,066 1.29 0.39 9 62 None
MSTR Options Chain 149.20 Put 130.00 6/05 No 2.25 2.33 2.32 +2.01 +648.39% 16,135 3,918 0.99 -0.28 4 55 None
NVDA Options Chain 223.92 Put 215.00 6/05 No 1.02 1.05 1.02 -0.23 -18.40% 16,094 15,327 0.46 -0.19 13 58 None
PBR Options Chain 18.72 Put 17.00 6/18 No 0.09 0.11 0.09 -0.03 -25.00% 16,034 24,601 0.38 -0.05 11 51 None
SOLS Options Chain 87.39 Put 65.00 6/18 No 0.05 0.20 0.12 -0.18 -60.00% 15,893 31,188 0.74 -0.02 3 20 None
MSFT Options Chain 441.31 Call 470.00 6/05 No 0.66 0.70 0.68 -4.86 -87.73% 15,878 14,932 0.48 0.09 15 71 None
NFLX Options Chain 85.64 Call 88.00 6/05 No 0.12 0.13 0.12 -0.51 -80.96% 15,872 14,203 0.42 0.08 9 62 None
NOK Options Chain 16.30 Call 18.00 6/05 No 0.24 0.25 0.25 -0.01 -3.85% 15,868 22,092 1.07 0.26 12 45 None
SMR Options Chain 13.95 Call 20.00 7/17 No 0.95 0.99 1.00 +0.40 +66.67% 15,705 6,158 1.31 0.30 3 17 None
WULF Options Chain 26.49 Call 30.00 6/18 No 0.81 0.91 0.86 +0.19 +28.36% 15,661 66,428 0.93 0.29 2 39 None
PDD Options Chain 88.18 Call 90.00 9/18 No 7.15 7.35 7.30 +0.45 +6.57% 15,550 17,353 0.39 0.53 13 57 None
NFLX Options Chain 85.64 Call 85.00 6/05 No 0.49 0.50 0.49 -1.36 -73.52% 15,278 2,146 0.36 0.29 9 62 None
SMCI Options Chain 50.17 Call 52.00 6/05 No 1.19 1.23 1.23 +0.54 +78.27% 15,245 19,544 1.08 0.37 13 54 None
SMR Options Chain 13.95 Call 14.00 6/05 No 0.68 0.74 0.73 +0.37 +102.78% 15,208 4,954 1.48 0.52 3 17 None
CCL Options Chain 27.51 Call 30.00 9/18 Yes 2.29 2.35 2.32 +0.01 +0.44% 15,173 3,718 0.53 0.45 13 65 None
INTC Options Chain 108.60 Call 120.00 6/05 No 0.81 0.85 0.83 -0.78 -48.45% 15,001 11,759 1.10 0.15 5 55 None
TSLA Options Chain 423.74 Call 450.00 6/03 No 0.17 0.19 0.19 -0.07 -26.93% 14,950 5,503 0.61 0.04 10 58 None
OPEN Options Chain 5.33 Call 6.00 6/18 No 0.27 0.29 0.28 +0.03 +12.00% 14,782 26,930 1.09 0.38 5 33 None
INTC Options Chain 108.60 Call 120.00 7/17 No 8.05 8.20 8.20 -0.87 -9.60% 14,766 14,349 0.82 0.42 5 55 None
INTC Options Chain 108.60 Call 115.00 6/05 No 1.52 1.56 1.55 -1.17 -43.02% 14,641 8,591 1.04 0.26 5 55 None
LASE Options Chain 0.94 Call 2.00 6/05 No 0.60 0.70 0.65 % 14,621 0 5.48 0.74 4 14 None
NVDA Options Chain 223.92 Call 237.50 6/05 No 0.42 0.44 0.43 -0.55 -56.13% 14,600 8,582 0.52 0.09 13 58 None
AAPL Options Chain 305.40 Put 315.00 6/03 No 1.48 1.53 1.47 -7.81 -84.16% 14,581 468 0.25 -0.46 10 65 None
INTC Options Chain 108.60 Call 110.00 6/05 No 2.95 3.05 3.05 -1.50 -32.97% 14,499 9,396 1.00 0.43 5 55 None
GOOG Options Chain 369.96 Call 380.00 6/05 No 0.40 0.44 0.42 -2.06 -83.07% 14,433 3,311 0.42 0.07 12 70 None
SOFI Options Chain 17.74 Call 18.50 6/05 No 0.17 0.18 0.18 -0.43 -70.50% 14,417 15,575 0.71 0.27 11 46 None
MSFT Options Chain 441.31 Call 460.00 6/03 No 0.30 0.31 0.30 -7.25 -96.03% 14,388 1,187 0.50 0.07 15 71 None
RGTI Options Chain 26.88 Call 27.00 6/05 No 1.50 1.55 1.53 +0.46 +43.00% 14,303 5,854 1.62 0.52 3 19 None
CRWV Options Chain 126.35 Call 120.00 6/18 No 8.95 9.20 9.00 -4.10 -31.30% 14,301 58,035 0.92 0.54 3 22 None
AAPL Options Chain 305.40 Call 325.00 6/03 No 0.06 0.08 0.08 +0.05 +166.67% 14,228 2,285 0.32 0.03 10 65 None
NIO Options Chain 5.96 Call 6.50 6/05 No 0.03 0.04 0.03 -0.01 -25.00% 14,220 23,970 0.82 0.14 9 31 None
CCL Options Chain 27.51 Put 26.00 9/18 Yes 2.30 2.41 2.35 -0.20 -7.85% 14,215 2,026 0.55 -0.36 13 65 None
ORCL Options Chain 241.80 Put 230.00 6/05 No 1.40 1.49 1.47 -0.86 -36.91% 14,189 1,617 0.72 -0.17 7 61 None
ORCL Options Chain 241.80 Call 260.00 6/05 No 2.06 2.15 2.12 -3.13 -59.62% 14,152 7,715 0.81 0.21 7 61 None
PLTR Options Chain 152.17 Call 200.00 6/18 No 0.44 0.46 0.46 -0.47 -50.54% 13,966 21,108 0.75 0.05 11 51 None
PLTR Options Chain 152.17 Call 152.50 6/05 No 3.20 3.30 3.25 -6.30 -65.97% 13,948 2,008 0.62 0.50 11 51 None
SPCE Options Chain 7.12 Call 11.00 6/18 No 0.35 0.48 0.36 -1.56 -81.25% 13,943 17,068 3.93 0.21 5 30 None
SPCE Options Chain 7.12 Put 5.00 6/18 No 1.21 1.25 1.21 +0.38 +45.79% 13,903 16,294 2.61 -0.45 5 30 None
NVDA Options Chain 223.92 Call 225.00 6/12 No 5.20 5.30 5.27 -1.23 -18.93% 13,804 21,015 0.42 0.46 13 58 None
HOOD Options Chain 90.24 Call 95.00 6/05 No 0.66 0.68 0.67 -0.94 -58.39% 13,798 16,792 0.87 0.18 10 53 None
META Options Chain 600.61 Call 700.00 6/18 No 1.35 1.37 1.36 -1.48 -52.12% 13,777 26,912 0.46 0.06 11 66 None
SPCE Options Chain 7.12 Call 7.00 6/18 No 0.58 0.64 0.61 -2.01 -76.72% 13,744 12,572 3.22 0.36 5 30 None
VALE Options Chain 16.82 Call 20.00 1/15 No 0.72 0.75 0.72 +0.14 +24.14% 13,674 50,964 0.35 0.29 11 53 None
TSLA Options Chain 423.74 Put 407.50 6/03 No 0.33 0.34 0.34 -2.39 -87.55% 13,625 1,258 0.52 -0.08 10 58 None
MSFT Options Chain 441.31 Call 450.00 6/18 No 8.80 8.95 8.87 -11.63 -56.74% 13,609 39,403 0.33 0.41 15 71 None
NVDA Options Chain 223.92 Call 220.00 6/18 No 9.15 9.35 9.30 -1.35 -12.68% 13,577 89,819 0.41 0.58 13 58 None
TSLA Options Chain 423.74 Call 422.50 6/05 No 8.15 8.30 8.24 +2.58 +45.59% 13,548 2,060 0.48 0.55 10 58 None
CSCO Options Chain 122.00 Call 130.00 6/05 No 1.73 1.77 1.77 +1.24 +233.97% 13,529 2,341 0.56 0.40 9 62 None
NOK Options Chain 16.30 Call 18.00 6/18 No 0.86 0.89 0.87 +0.10 +12.99% 13,521 38,502 0.94 0.41 12 45 None
MU Options Chain 1,040.07 Call 1,050.00 6/05 No 46.95 47.65 47.00 +8.00 +20.52% 13,466 2,711 1.03 0.58 12 66 None
HOOD Options Chain 90.24 Call 100.00 6/18 No 1.75 1.78 1.77 -0.85 -32.45% 13,458 21,001 0.74 0.24 10 53 None
SLB Options Chain 56.56 Call 42.50 6/18 No 13.10 14.40 13.80 +1.30 +10.40% 13,427 4,376 1.05 1.00 9 66 None
TE Options Chain 12.04 Call 11.00 7/17 No 2.90 3.10 2.90 +0.75 +34.89% 13,411 7,019 1.52 0.67 3 17 None
META Options Chain 600.61 Call 680.00 6/18 No 2.03 2.07 2.07 -1.74 -45.67% 13,392 9,207 0.43 0.09 11 66 None
MU Options Chain 1,040.07 Call 1,100.00 6/05 No 25.40 26.20 25.80 +3.30 +14.67% 13,358 7,773 1.06 0.38 12 66 None
AAPL Options Chain 305.40 Put 290.00 6/18 No 0.71 0.76 0.73 -0.85 -53.80% 13,334 17,141 0.30 -0.11 10 65 None
TSLA Options Chain 423.74 Put 425.00 6/03 No 4.85 4.95 4.95 -6.95 -58.41% 13,257 2,347 0.50 -0.53 10 58 None
NOK Options Chain 16.30 Call 16.00 6/18 No 1.65 1.73 1.70 +0.28 +19.72% 13,192 63,879 0.87 0.65 12 45 None
GOOGL Options Chain 373.51 Call 370.00 6/05 No 1.92 2.03 2.00 -7.35 -78.61% 13,165 959 0.38 0.26 10 64 None
AVGO Options Chain 472.43 Call 420.00 6/05 Yes 63.00 64.75 64.16 +18.34 +40.03% 13,156 12,888 1.19 0.92 9 62 None
TSLA Options Chain 423.74 Put 430.00 6/03 No 8.05 8.30 8.15 -7.85 -49.07% 13,131 1,554 0.52 -0.70 10 58 None
PLUG Options Chain 4.09 Call 4.00 6/05 No 0.22 0.25 0.23 +0.04 +21.06% 13,077 19,180 1.23 0.61 4 25 None
SOFI Options Chain 17.74 Call 19.00 6/05 No 0.09 0.10 0.10 -0.29 -74.36% 13,027 20,376 0.72 0.17 11 46 None
GOOGL Options Chain 373.51 Call 400.00 6/18 No 1.30 1.33 1.31 -1.64 -55.60% 13,021 18,351 0.36 0.10 10 64 None
PFE Options Chain 25.55 Call 26.50 6/05 No 0.02 0.04 0.02 -0.05 -71.43% 13,002 27,014 0.29 0.08 7 64 None
AMZN Options Chain 259.64 Call 270.00 6/05 No 0.37 0.39 0.37 -0.88 -70.40% 12,953 12,164 0.41 0.09 9 60 None
TSLA Options Chain 423.74 Call 415.00 6/05 No 12.60 12.85 12.95 +4.15 +47.16% 12,882 2,703 0.47 0.71 10 58 None
KSS Options Chain 14.88 Call 17.00 6/05 No 0.10 0.14 0.11 +0.05 +83.34% 12,877 287 0.85 0.20 14 51 None
INTC Options Chain 108.60 Call 150.00 6/05 No 0.06 0.09 0.07 -0.03 -30.00% 12,830 10,350 1.63 0.00 5 55 None
PLUG Options Chain 4.09 Call 5.50 6/05 No 0.02 0.03 0.02 +0.01 +100.00% 12,817 1,480 2.12 0.02 4 25 None
GOOGL Options Chain 373.51 Call 375.00 6/05 No 1.08 1.19 1.10 -4.97 -81.88% 12,786 734 0.39 0.16 10 64 None
SPCE Options Chain 7.12 Put 3.00 6/18 No 0.11 0.12 0.13 -0.01 -7.15% 12,749 15,363 1.98 -0.11 5 30 None
SW Options Chain 42.24 Call 45.00 6/18 No 0.45 0.65 0.60 +0.15 +33.34% 12,744 15,207 0.40 0.28 3 20 None
IREN Options Chain 66.60 Call 80.00 6/05 No 0.26 0.30 0.28 -0.08 -22.23% 12,709 9,474 1.37 0.07 8 43 None
NVDA Options Chain 223.92 Call 225.00 6/26 No 8.45 8.65 8.53 -1.22 -12.52% 12,696 7,273 0.41 0.49 13 58 None
PBR Options Chain 18.72 Call 17.00 6/18 No 1.56 2.05 1.81 -0.19 -9.50% 12,675 2,630 0.72 0.95 11 51 None
AUR Options Chain 7.44 Call 10.00 1/15 Yes 1.25 1.50 1.36 +0.21 +18.27% 12,655 47,533 0.84 0.47 6 35 None
MSTR Options Chain 149.20 Put 135.00 6/05 No 4.05 4.20 4.09 +3.44 +529.24% 12,645 3,417 0.96 -0.44 4 55 None
PBR Options Chain 18.72 Call 15.00 6/18 No 3.60 3.90 3.85 -0.15 -3.75% 12,626 2,466 1.02 1.00 11 51 None
MSFT Options Chain 441.31 Call 480.00 6/05 No 0.32 0.33 0.32 -2.92 -90.13% 12,497 13,118 0.52 0.05 15 71 None
TSLA Options Chain 423.74 Put 415.00 6/05 No 3.65 3.75 3.75 -4.10 -52.23% 12,464 3,388 0.49 -0.29 10 58 None
IBM Options Chain 329.23 Call 350.00 6/05 No 3.30 3.45 3.32 -0.93 -21.89% 12,456 9,006 0.85 0.24 10 63 None
NVO Options Chain 44.03 Put 40.00 6/18 No 0.45 0.50 0.49 +0.21 +75.00% 12,453 24,558 0.44 -0.21 17 63 None
BAC Options Chain 51.45 Call 54.00 6/05 No 0.09 0.11 0.10 +0.06 +150.00% 12,447 7,111 0.31 0.14 10 65 None
AAPL Options Chain 305.40 Call 307.50 6/03 No 7.65 8.10 8.10 +6.22 +330.86% 12,377 6,919 0.41 0.94 10 65 None
MSFT Options Chain 441.31 Call 450.00 6/05 No 3.40 3.55 3.49 -11.73 -77.07% 12,376 5,636 0.42 0.32 15 71 None
OPEN Options Chain 5.33 Call 6.50 6/05 No 0.02 0.03 0.03 0.00 0.00% 12,330 9,660 1.38 0.11 5 33 None
AAPL Options Chain 305.40 Call 320.00 6/12 No 3.75 3.85 3.84 +2.43 +172.34% 12,275 7,771 0.27 0.39 10 65 None
NOK Options Chain 16.30 Call 17.00 6/18 No 1.20 1.24 1.20 +0.16 +15.39% 12,264 63,573 0.91 0.52 12 45 None
ABBV Options Chain 213.14 Call 225.00 6/05 No 0.33 0.35 0.34 +0.17 +100.00% 12,239 706 0.36 0.16 7 62 None
MSTR Options Chain 149.20 Call 170.00 6/05 No 0.10 0.12 0.12 -0.50 -80.65% 12,211 15,111 1.18 0.02 4 55 None
SPCE Options Chain 7.12 Call 5.50 6/18 No 0.71 0.80 0.75 -2.35 -75.81% 12,168 5,231 2.75 0.49 5 30 None
KEEL Options Chain 6.14 Call 12.00 1/15 No 1.11 1.14 1.13 +0.02 +1.81% 12,146 26,994 1.22 0.40 3 34 None
POET Options Chain 13.82 Call 12.50 6/26 No 2.50 2.68 2.67 -0.13 -4.65% 12,136 26,573 1.39 0.68 6 32 None
ASTS Options Chain 104.69 Call 120.00 6/12 No 9.40 9.80 9.60 +4.55 +90.10% 12,116 15,409 1.33 0.52 4 40 None
AMKR Options Chain 72.93 Call 100.00 6/18 No 0.75 0.80 0.80 +0.20 +33.34% 12,083 3,094 1.03 0.11 14 52 None
CZR Options Chain 29.05 Call 30.00 7/17 No 0.16 0.20 0.20 +0.03 +17.65% 12,071 31,956 0.11 0.14 7 46 None
AAPL Options Chain 305.40 Put 310.00 6/05 No 1.03 1.07 1.03 -4.33 -80.79% 12,047 3,637 0.27 -0.22 10 65 None
BABA Options Chain 125.40 Call 140.00 6/05 No 0.36 0.38 0.36 +0.23 +176.93% 12,015 2,153 0.59 0.11 14 26 None
PLTR Options Chain 152.17 Call 157.50 6/05 No 1.51 1.55 1.57 -4.57 -74.43% 12,010 7,291 0.64 0.29 11 51 None
INFQ Options Chain 19.87 Call 20.00 6/18 No 2.10 2.30 2.20 +0.85 +62.97% 11,996 13,850 1.32 0.56 3 18 None
PLTR Options Chain 152.17 Call 170.00 6/05 No 0.23 0.25 0.24 -1.29 -84.32% 11,992 12,867 0.75 0.04 11 51 None
SMCI Options Chain 50.17 Call 51.00 6/05 No 1.50 1.59 1.57 +0.71 +82.56% 11,984 8,216 1.07 0.45 13 54 None
AAPL Options Chain 305.40 Call 322.50 6/03 No 0.13 0.15 0.14 +0.09 +180.00% 11,984 1,091 0.29 0.07 10 65 None
CRWV Options Chain 126.35 Call 130.00 6/05 No 1.27 1.29 1.31 -2.54 -65.98% 11,972 5,608 1.06 0.22 3 22 None
INTC Options Chain 108.60 Put 80.00 6/05 No 0.04 0.05 0.06 +0.01 +20.00% 11,906 16,754 1.46 0.00 5 55 None
NVDA Options Chain 223.92 Call 215.00 6/05 No 8.65 8.85 8.80 -1.72 -16.35% 11,886 36,511 0.45 0.81 13 58 None
SLB Options Chain 56.56 Call 40.00 6/18 No 15.40 16.85 16.39 +1.56 +10.52% 11,841 3,827 1.19 1.00 9 66 None
BB Options Chain 9.99 Put 10.00 6/05 No 0.31 0.38 0.34 -0.40 -54.06% 11,811 250 1.33 -0.37 10 35 None
SPCE Options Chain 7.12 Call 5.00 7/17 No 1.00 1.05 1.05 -2.60 -71.24% 11,797 20,667 1.88 0.57 5 30 None
NVDA Options Chain 223.92 Call 235.00 6/18 No 3.45 3.55 3.53 -0.87 -19.78% 11,759 32,819 0.43 0.29 13 58 None
NVDA Options Chain 223.92 Call 225.00 6/18 No 6.80 6.90 6.84 -1.26 -15.56% 11,751 34,713 0.42 0.48 13 58 None
NOK Options Chain 16.30 Call 20.00 6/12 No 0.25 0.30 0.25 -0.06 -19.36% 11,688 9,990 1.06 0.21 12 45 None
POET Options Chain 13.82 Call 40.00 1/15 No 1.62 1.64 1.63 0.00 0.00% 11,663 34,365 1.26 0.30 6 32 None
AAPL Options Chain 305.40 Call 315.00 6/12 No 5.85 6.05 5.85 +3.43 +141.74% 11,655 7,283 0.27 0.53 10 65 None
BABA Options Chain 125.40 Call 135.00 6/18 No 2.75 2.93 2.83 +1.39 +96.53% 11,633 13,191 0.43 0.37 14 26 None
ASTS Options Chain 104.69 Call 135.00 6/05 No 1.43 1.50 1.47 +0.84 +133.34% 11,583 1,273 1.49 0.19 4 40 None
LAES Options Chain 3.71 Call 3.00 6/05 No 0.62 0.78 0.70 +0.10 +16.67% 11,551 11,735 2.09 0.94 8 17 None
HPE Options Chain 60.18 Call 52.00 6/05 No 4.60 5.00 4.60 +0.60 +15.00% 11,546 5,891 0.94 0.81 6 52 None
MSFT Options Chain 441.31 Call 500.00 6/18 No 1.01 1.06 1.05 -2.65 -71.63% 11,514 28,489 0.38 0.07 15 71 None
ASTS Options Chain 104.69 Call 125.00 6/05 No 3.25 3.50 3.38 +2.00 +144.93% 11,442 7,333 1.41 0.36 4 40 None
MSFT Options Chain 441.31 Call 455.00 6/03 No 0.56 0.59 0.59 -10.06 -94.46% 11,439 969 0.47 0.12 15 71 None
NFLX Options Chain 85.64 Call 100.00 7/17 No 1.10 1.11 1.10 -0.32 -22.54% 11,437 53,356 0.47 0.16 9 62 None
HPE Options Chain 60.18 Call 60.00 7/17 No 4.65 4.75 4.75 +0.59 +14.19% 11,390 357 0.79 0.47 6 52 None
NVDA Options Chain 223.92 Put 222.50 6/05 No 3.50 3.60 3.45 -0.26 -7.01% 11,380 5,246 0.45 -0.48 13 58 None
MRVL Options Chain 290.79 Call 300.00 6/18 No 23.00 23.30 23.15 +21.22 +1,099.49% 11,371 465 1.12 0.49 11 59 None
RKLB Options Chain 123.32 Call 130.00 6/05 No 2.82 2.98 2.83 -0.67 -19.15% 11,370 3,713 1.20 0.34 7 45 None
TSLA Options Chain 423.74 Put 427.50 6/03 No 6.25 6.50 6.40 -7.26 -53.15% 11,350 1,401 0.50 -0.62 10 58 None
CRWV Options Chain 126.35 Call 150.00 6/18 No 1.82 1.89 1.82 -1.78 -49.45% 11,311 51,756 0.97 0.17 3 22 None
ASST Options Chain 17.00 Put 5.00 9/18 Yes 0.10 0.11 0.10 +0.04 +66.67% 11,300 51 1.26 0.00 8 28 None
LAES Options Chain 3.71 Call 3.00 6/18 No 0.69 0.88 0.83 +0.21 +33.88% 11,292 2,590 1.62 0.84 8 17 None
WU Options Chain 7.97 Call 9.00 8/21 No 0.15 0.20 0.16 -0.10 -38.47% 11,235 19,363 0.37 0.23 10 31 None
F Options Chain 16.63 Put 16.00 6/05 No 0.25 0.26 0.26 +0.11 +73.34% 11,218 6,061 0.57 -0.41 9 47 None
OKLO Options Chain 67.60 Put 65.00 6/05 No 0.80 0.81 0.86 -1.21 -58.46% 11,201 11,669 1.43 -0.15 3 21 None
NU Options Chain 12.34 Call 14.00 7/17 No 0.17 0.21 0.19 -0.16 -45.72% 11,197 7,009 0.47 0.19 14 54 None
NFLX Options Chain 85.64 Call 90.00 6/18 No 0.57 0.58 0.57 -0.60 -51.29% 11,120 36,399 0.36 0.17 9 62 None
MSTR Options Chain 149.20 Call 162.50 6/05 No 0.20 0.30 0.21 -1.13 -84.33% 11,116 19,576 1.12 0.04 4 55 None
SLB Options Chain 56.56 Call 45.00 6/18 No 11.10 12.10 11.30 +1.50 +15.31% 11,111 3,628 0.99 1.00 9 66 None
NVDA Options Chain 223.92 Put 210.00 6/18 No 2.80 2.85 2.81 +0.06 +2.19% 11,081 22,498 0.42 -0.23 13 58 None
STM Options Chain 79.51 Call 80.00 6/18 No 5.20 5.50 5.40 +4.06 +302.99% 11,026 16,029 0.83 0.52 10 53 None
TSLA Options Chain 423.74 Call 437.50 6/03 No 0.77 0.79 0.78 +0.01 +1.30% 10,993 2,100 0.53 0.15 10 58 None
AUPH Options Chain 15.32 Put 15.00 1/15 Yes 1.70 2.20 2.00 0.00 0.00% 10,967 469 0.52 -0.36 19 52 None
MSTR Options Chain 149.20 Put 131.00 6/18 No 6.70 6.95 6.85 +4.41 +180.74% 10,917 275 0.83 -0.37 4 55 None
NVDA Options Chain 223.92 Call 230.00 6/26 No 6.55 6.65 6.61 -0.99 -13.03% 10,911 45,904 0.42 0.41 13 58 None
TSLA Options Chain 423.74 Call 412.50 6/05 No 14.40 14.70 14.24 +3.65 +34.47% 10,869 569 0.47 0.75 10 58 None
NVDA Options Chain 223.92 Call 250.00 6/12 No 0.61 0.62 0.62 -0.36 -36.74% 10,826 19,497 0.48 0.09 13 58 None
TSLA Options Chain 423.74 Call 400.00 6/03 No 23.60 24.40 24.09 +7.09 +41.71% 10,818 1,078 0.77 0.97 10 58 None
TSLA Options Chain 423.74 Call 500.00 6/18 No 1.74 1.77 1.74 +0.34 +24.29% 10,806 38,930 0.54 0.09 10 58 None
MSFT Options Chain 441.31 Call 465.00 6/03 No 0.18 0.20 0.18 -5.40 -96.78% 10,795 3,353 0.55 0.04 15 71 None
MSTR Options Chain 149.20 Put 125.00 6/05 No 1.13 1.25 1.17 +1.01 +631.25% 10,787 4,218 1.03 -0.16 4 55 None
AAPL Options Chain 305.40 Put 300.00 6/03 No 0.02 0.03 0.02 -0.49 -96.08% 10,786 3,920 0.41 0.00 10 65 None
SMR Options Chain 13.95 Call 15.00 6/05 No 0.39 0.41 0.39 +0.19 +95.00% 10,744 3,757 1.53 0.34 3 17 None
BBAI Options Chain 5.32 Call 6.00 6/05 No 0.02 0.03 0.02 -0.09 -81.82% 10,704 13,792 1.35 0.06 7 29 None
GOOG Options Chain 369.96 Put 360.00 9/18 No 24.75 25.85 24.38 +4.98 +25.67% 10,652 435 0.34 -0.45 12 70 None
C Options Chain 128.33 Call 130.00 6/05 No 2.44 2.60 2.62 +1.10 +72.37% 10,646 1,550 0.39 0.62 12 69 None
F Options Chain 16.63 Call 17.00 6/05 No 0.09 0.10 0.09 -0.20 -68.97% 10,646 7,131 0.62 0.21 9 47 None
KDK Options Chain 6.92 Call 7.50 6/18 No 0.20 0.25 0.19 +0.04 +26.67% 10,643 11,316 0.86 0.31 3 12 None
NOK Options Chain 16.30 Call 20.00 9/18 No 2.33 2.36 2.34 +0.24 +11.43% 10,619 44,706 0.92 0.48 12 45 None
TSLA Options Chain 423.74 Call 450.00 6/18 No 7.55 7.60 7.60 +1.81 +31.27% 10,593 28,769 0.47 0.30 10 58 None
NFLX Options Chain 85.64 Call 90.00 6/05 No 0.06 0.07 0.07 -0.22 -75.87% 10,593 20,354 0.48 0.03 9 62 None
ZETA Options Chain 25.20 Call 25.00 7/17 No 2.73 2.86 2.83 -0.16 -5.36% 10,591 19,467 0.76 0.57 10 43 None
AMC Options Chain 2.12 Call 3.00 6/18 No 0.07 0.08 0.08 -0.07 -46.67% 10,587 42,920 1.81 0.10 8 25 None
RIOT Options Chain 28.16 Call 33.00 6/05 No 0.01 0.11 0.03 -0.06 -66.67% 10,566 598 1.16 0.02 5 44 None
AMZN Options Chain 259.64 Call 275.00 6/05 No 0.18 0.19 0.18 -0.44 -70.97% 10,533 17,005 0.44 0.04 9 60 None
MARA Options Chain 14.82 Call 15.00 6/05 No 0.22 0.24 0.23 -0.33 -58.93% 10,529 19,128 0.93 0.31 3 41 None
BB Options Chain 9.99 Call 10.00 6/05 No 0.65 0.67 0.65 +0.21 +47.73% 10,438 11,998 1.26 0.63 10 35 None
MSFT Options Chain 441.31 Call 475.00 6/18 No 2.90 2.98 2.97 -6.23 -67.72% 10,429 12,875 0.35 0.17 15 71 None
NVDA Options Chain 223.92 Call 240.00 6/12 No 1.45 1.48 1.44 -0.67 -31.76% 10,426 7,467 0.45 0.17 13 58 None
LASE Options Chain 0.94 Call 2.00 10/16 No 1.25 1.40 1.25 +1.15 +1,150.00% 10,426 1,675 6.51 0.79 4 14 None
ORCL Options Chain 241.80 Put 190.00 6/26 No 2.55 2.89 2.72 +0.27 +11.02% 10,424 206 0.84 -0.10 7 61 None
NVDA Options Chain 223.92 Call 250.00 6/03 No 0.01 0.02 0.01 -0.06 -85.72% 10,361 4,091 0.85 0.00 13 58 None
NRGV Options Chain 5.40 Call 7.00 11/20 No 1.35 1.60 1.60 +0.60 +60.00% 10,353 116 1.33 0.56 7 30 None
VALE Options Chain 16.82 Put 16.00 7/17 No 0.43 0.46 0.43 -0.22 -33.85% 10,313 4,889 0.36 -0.31 11 53 None
TSLA Options Chain 423.74 Put 422.50 6/05 No 6.65 6.75 6.69 -5.36 -44.49% 10,310 1,073 0.49 -0.45 10 58 None
SOFI Options Chain 17.74 Call 19.50 6/05 No 0.04 0.05 0.04 -0.20 -83.34% 10,303 8,498 0.73 0.10 11 46 None
PCG Options Chain 16.22 Call 19.00 9/18 No 0.70 0.77 0.76 +0.16 +26.67% 10,295 122,934 0.41 0.33 13 52 None
AMC Options Chain 2.12 Call 2.50 7/17 No 0.19 0.21 0.20 -0.09 -31.04% 10,236 10,402 1.22 0.42 8 25 None
KDK Options Chain 6.92 Call 9.00 6/18 No 0.00 0.10 0.05 -0.03 -37.50% 10,231 22,503 1.13 0.06 3 12 None
NVDA Options Chain 223.92 Put 188.00 6/18 No 0.55 0.57 0.56 +0.09 +19.15% 10,220 14,433 0.52 -0.06 13 58 None
JBLU Options Chain 4.93 Call 6.00 7/17 No 0.16 0.22 0.21 -0.05 -19.24% 10,183 2,105 0.68 0.31 9 24 None
MSTR Options Chain 149.20 Call 160.00 6/05 No 0.28 0.31 0.28 -1.48 -84.10% 10,130 18,573 1.07 0.05 4 55 None
MU Options Chain 1,040.07 Put 900.00 6/05 No 2.89 3.20 3.05 -3.37 -52.50% 10,126 6,387 1.22 -0.08 12 66 None
DHT Options Chain 16.83 Call 20.00 7/17 No 0.15 0.20 0.20 -0.01 -4.77% 10,121 3,051 0.47 0.13 16 67 None
SOFI Options Chain 17.74 Call 20.00 6/18 No 0.24 0.25 0.25 -0.27 -51.93% 10,109 63,789 0.63 0.21 11 46 None
DHT Options Chain 16.83 Call 19.00 6/18 No 0.05 0.10 0.10 -0.06 -37.50% 10,093 11,820 0.51 0.07 16 67 None
NRGV Options Chain 5.40 Put 5.00 11/20 No 1.15 1.40 1.20 % 10,076 0 1.15 -0.30 7 30 None
AAPL Options Chain 305.40 Put 302.50 6/03 No 0.03 0.04 0.03 -0.95 -96.94% 10,065 1,821 0.38 -0.01 10 65 None
POET Options Chain 13.82 Call 17.00 7/02 No 1.20 1.28 1.25 -0.40 -24.25% 10,048 65 1.44 0.39 6 32 None
NOK Options Chain 16.30 Call 17.50 6/18 No 1.01 1.06 1.03 +0.13 +14.45% 10,034 1,291 0.92 0.46 12 45 None
IREN Options Chain 66.60 Put 40.00 6/05 No 0.04 0.05 0.04 0.00 0.00% 10,032 8,850 2.48 0.00 8 43 None
FSLY Options Chain 18.92 Put 15.00 1/15 No 2.60 3.30 2.95 -0.15 -4.84% 10,017 1,520 1.02 -0.20 7 37 None
OPEN Options Chain 5.33 Call 6.00 6/12 No 0.19 0.21 0.19 +0.02 +11.77% 10,006 8,769 1.15 0.32 5 33 None
HAL Options Chain 39.50 Call 23.00 6/18 No 16.85 17.30 17.30 -0.95 -5.21% 10,000 1,793 1.72 1.00 10 54 None
NVDA Options Chain 223.92 Call 260.00 6/26 No 1.25 1.29 1.24 -0.36 -22.50% 9,980 3,372 0.46 0.11 13 58 None
AMZN Options Chain 259.64 Call 265.00 6/05 No 0.84 0.88 0.85 -1.71 -66.80% 9,921 8,588 0.38 0.19 9 60 None
RGTI Options Chain 26.88 Call 34.00 6/26 No 1.55 1.58 1.58 +0.47 +42.35% 9,913 28 1.36 0.31 3 19 None
AMZN Options Chain 259.64 Call 260.00 6/05 No 1.97 2.06 2.01 -2.74 -57.69% 9,862 1,710 0.36 0.35 9 60 None
GOOG Options Chain 369.96 Put 350.00 6/05 No 1.55 1.66 1.58 +1.28 +426.67% 9,825 1,987 0.37 -0.23 12 70 None
INTC Options Chain 108.60 Put 100.00 6/05 No 1.07 1.10 1.07 -0.34 -24.12% 9,802 11,638 1.01 -0.19 5 55 None
NOK Options Chain 16.30 Call 17.50 6/05 No 0.35 0.39 0.36 +0.01 +2.86% 9,799 13,094 1.04 0.36 12 45 None
ONDS Options Chain 13.58 Call 13.50 6/05 No 0.62 0.68 0.65 -0.08 -10.96% 9,787 10,352 1.22 0.55 9 39 None
NVDA Options Chain 223.92 Call 220.00 6/12 No 7.65 7.75 7.71 -1.44 -15.74% 9,762 21,080 0.42 0.59 13 58 None
MU Options Chain 1,040.07 Call 1,000.00 6/05 No 78.70 80.25 79.55 +14.94 +23.13% 9,762 7,949 1.03 0.75 12 66 None
ASTS Options Chain 104.69 Call 115.00 6/12 No 11.60 12.10 11.95 +5.66 +89.99% 9,757 16,228 1.32 0.59 4 40 None
WULF Options Chain 26.49 Call 32.00 6/18 No 0.35 0.53 0.60 +0.20 +50.00% 9,749 13,663 0.89 0.19 2 39 None
POET Options Chain 13.82 Call 16.00 7/10 No 1.61 1.85 1.72 -0.31 -15.28% 9,704 1 1.40 0.46 6 32 None
NFLX Options Chain 85.64 Put 84.00 6/05 No 1.42 1.46 1.41 +0.85 +151.79% 9,700 5,145 0.38 -0.58 9 62 None
AAPL Options Chain 305.40 Call 320.00 6/08 No 2.54 2.75 2.66 +1.98 +291.18% 9,699 986 0.28 0.35 10 65 None
OKLO Options Chain 67.60 Call 80.00 7/17 No 9.35 9.40 9.38 +3.83 +69.01% 9,697 10,305 1.15 0.50 3 21 None
TSLA Options Chain 423.74 Call 390.00 6/03 No 33.35 34.55 32.40 +3.40 +11.73% 9,670 1,313 1.06 1.00 10 58 None
NFLX Options Chain 85.64 Call 86.00 6/05 No 0.30 0.31 0.30 -0.98 -76.57% 9,638 7,064 0.38 0.20 9 62 None
F Options Chain 16.63 Call 18.00 7/17 No 0.43 0.46 0.45 -0.21 -31.82% 9,618 28,126 0.46 0.29 9 47 None
GOOGL Options Chain 373.51 Call 390.00 6/05 No 0.22 0.24 0.23 -1.00 -81.31% 9,597 8,899 0.46 0.02 10 64 None
MRVL Options Chain 290.79 Call 280.00 6/05 No 20.50 21.25 20.90 +20.37 +3,843.40% 9,590 850 1.44 0.64 11 59 None
NKE Options Chain 43.73 Call 50.00 7/17 No 1.26 1.32 1.30 -0.57 -30.49% 9,582 19,821 0.54 0.28 9 56 None
NOK Options Chain 16.30 Call 14.00 6/18 No 3.00 3.15 3.03 +0.43 +16.54% 9,575 73,229 0.86 0.86 12 45 None
BB Options Chain 9.99 Put 10.00 6/12 No 0.63 0.76 0.70 -0.32 -31.38% 9,558 50 1.26 -0.40 10 35 None
GOOGL Options Chain 373.51 Call 372.50 6/05 No 1.40 1.54 1.40 -6.60 -82.50% 9,544 213 0.38 0.20 10 64 None
MSTR Options Chain 149.20 Call 140.00 6/05 No 3.05 3.20 3.10 -8.85 -74.06% 9,499 454 0.96 0.39 4 55 None
TSLA Options Chain 423.74 Put 402.50 6/03 No 0.14 0.16 0.15 -1.45 -90.63% 9,449 978 0.54 -0.04 10 58 None
FLNC Options Chain 28.89 Call 30.00 6/18 No 2.45 3.10 2.50 -0.25 -9.10% 9,365 12,337 1.40 0.47 7 39 None
BMNR Options Chain 18.85 Call 25.00 6/18 No 0.08 0.09 0.08 -0.06 -42.86% 9,350 23,642 0.95 0.06 10 33 None
CWK Options Chain 12.54 Call 15.00 6/18 No 0.10 0.15 0.10 -0.10 -50.00% 9,346 7 0.59 0.13 10 38 None
TE Options Chain 12.04 Call 15.00 7/17 No 1.70 1.75 1.75 +0.55 +45.84% 9,327 18,813 1.58 0.46 3 17 None
EOSE Options Chain 8.89 Call 9.50 6/05 No 0.41 0.47 0.42 +0.12 +40.00% 9,309 6,283 1.36 0.51 5 30 None
NFLX Options Chain 85.64 Put 83.00 6/05 No 0.89 0.90 0.90 +0.56 +164.71% 9,278 3,191 0.37 -0.42 9 62 None
AAPL Options Chain 305.40 Put 300.00 6/05 No 0.16 0.17 0.16 -0.97 -85.85% 9,263 6,859 0.33 -0.05 10 65 None
GTM Options Chain 3.85 Call 3.50 6/05 No 0.10 0.20 0.19 -0.16 -45.72% 9,261 176 1.30 0.50 3 15 None
SOFI Options Chain 17.74 Put 17.00 6/05 No 0.15 0.16 0.15 +0.07 +87.50% 9,231 10,627 0.67 -0.23 11 46 None
TSLA Options Chain 423.74 Call 445.00 6/05 No 1.71 1.75 1.77 +0.46 +35.12% 9,218 5,024 0.53 0.17 10 58 None
PLUG Options Chain 4.09 Call 5.00 6/18 No 0.15 0.16 0.16 +0.03 +23.08% 9,214 42,237 1.26 0.27 4 25 None
HPE Options Chain 60.18 Put 55.00 6/05 No 1.80 1.92 1.86 -9.26 -83.28% 9,198 32 1.22 -0.39 6 52 None
FCX Options Chain 66.75 Call 70.00 6/05 No 2.61 2.81 2.77 +1.96 +241.98% 9,191 8,378 0.66 0.66 14 63 None
NVDA Options Chain 223.92 Call 250.00 6/26 No 2.16 2.20 2.19 -0.51 -18.89% 9,169 12,196 0.44 0.17 13 58 None
AAPL Options Chain 305.40 Put 305.00 6/05 No 0.35 0.37 0.35 -2.28 -86.70% 9,158 3,107 0.28 -0.10 10 65 None
AAPL Options Chain 305.40 Call 320.00 6/18 No 4.80 4.95 4.89 +2.79 +132.86% 9,140 45,554 0.25 0.41 10 65 None
PLUG Options Chain 4.09 Call 5.00 6/05 No 0.03 0.04 0.04 +0.02 +100.00% 9,122 10,812 1.73 0.07 4 25 None
NVDA Options Chain 223.92 Call 230.00 6/08 No 1.88 1.91 1.90 -1.06 -35.82% 9,117 3,756 0.40 0.28 13 58 None
MSTR Options Chain 149.20 Call 150.00 6/05 No 0.89 0.96 0.94 -3.96 -80.82% 9,076 3,451 0.99 0.15 4 55 None
TSLA Options Chain 423.74 Call 395.00 6/05 No 29.40 29.90 28.05 +4.52 +19.21% 9,076 699 0.50 0.92 10 58 None
MSTR Options Chain 149.20 Put 50.00 6/05 No 0.00 0.01 0.01 -0.19 -95.00% 9,071 30 0.00 0.00 4 55 None
GOOG Options Chain 369.96 Call 405.00 7/17 No 3.20 3.60 3.38 -2.47 -42.23% 9,068 7,233 0.32 0.16 12 70 None
SATS Options Chain 127.65 Call 150.00 6/18 No 2.80 3.20 3.10 -0.50 -13.89% 9,067 56,831 1.04 0.22 3 47 None
NOK Options Chain 16.30 Call 20.00 6/18 No 0.45 0.48 0.45 +0.01 +2.28% 9,058 41,935 1.02 0.24 12 45 None
BMNR Options Chain 18.85 Call 18.00 6/05 No 0.52 0.56 0.50 -0.64 -56.14% 9,043 1,182 0.85 0.50 10 33 None
MSFT Options Chain 441.31 Call 452.50 6/03 No 0.80 0.84 0.81 -11.49 -93.42% 9,041 850 0.45 0.17 15 71 None
MRVL Options Chain 290.79 Call 290.00 6/05 No 15.35 15.85 15.54 +15.17 +4,100.00% 9,022 63 1.46 0.53 11 59 None
OTLK Options Chain 0.81 Call 2.50 7/17 No 0.10 0.15 0.14 +0.01 +7.70% 9,021 746 2.96 0.37 7 23 None
NOK Options Chain 16.30 Call 16.00 6/05 No 1.08 1.14 1.10 +0.26 +30.96% 9,010 20,757 0.96 0.74 12 45 None
NOW Options Chain 127.65 Call 140.00 6/05 No 0.85 0.90 0.85 -3.13 -78.65% 8,992 8,788 0.97 0.16 10 56 None
ONDS Options Chain 13.58 Call 13.00 6/05 No 0.87 0.95 0.92 -0.07 -7.08% 8,949 11,058 1.21 0.68 9 39 None
NIO Options Chain 5.96 Call 6.00 6/05 No 0.14 0.16 0.17 -0.01 -5.56% 8,909 21,429 0.66 0.53 9 31 None
GOOGL Options Chain 373.51 Call 400.00 6/05 No 0.10 0.11 0.10 -0.31 -75.61% 8,908 10,332 0.51 0.00 10 64 None
BB Options Chain 9.99 Put 9.50 6/05 No 0.13 0.17 0.18 -0.23 -56.10% 8,904 8,005 1.24 -0.22 10 35 None
ONDS Options Chain 13.58 Call 14.00 6/05 No 0.42 0.46 0.43 -0.11 -20.37% 8,897 7,177 1.25 0.42 9 39 None
PLUG Options Chain 4.09 Call 6.00 7/17 No 0.22 0.23 0.22 +0.05 +29.42% 8,895 2,790 1.24 0.25 4 25 None
GOOG Options Chain 369.96 Call 430.00 7/17 No 1.50 1.68 1.61 -1.09 -40.37% 8,895 3,385 0.35 0.07 12 70 None
SLB Options Chain 56.56 Call 37.50 6/18 No 18.45 19.40 18.65 +1.40 +8.12% 8,886 2,801 1.40 1.00 9 66 None
MRVL Options Chain 290.79 Call 320.00 7/17 No 29.90 30.30 30.10 +25.04 +494.87% 8,882 984 1.00 0.46 11 59 None
PLTR Options Chain 152.17 Call 200.00 6/05 No 0.03 0.04 0.03 -0.08 -72.73% 8,876 8,474 1.20 0.00 11 51 None
GOOG Options Chain 369.96 Put 360.00 6/05 No 5.30 5.60 5.50 +4.44 +418.87% 8,869 2,963 0.37 -0.53 12 70 None
RGTI Options Chain 26.88 Call 30.00 6/18 No 1.91 1.93 1.91 +0.41 +27.34% 8,854 12,225 1.38 0.40 3 19 None
MRVL Options Chain 290.79 Call 320.00 6/18 No 16.30 16.70 16.65 +15.43 +1,264.76% 8,843 1,667 1.14 0.39 11 59 None
CWT Options Chain 43.86 Call 50.00 6/18 No 0.20 0.25 0.25 0.00 0.00% 8,838 30 0.39 0.12 6 47 None
BBAI Options Chain 5.32 Call 7.00 7/17 No 0.24 0.25 0.25 -0.15 -37.50% 8,827 20,342 1.05 0.26 7 29 None
PBR Options Chain 18.72 Call 18.00 6/05 No 0.58 0.90 0.85 +0.13 +18.06% 8,825 1,636 0.76 0.83 11 51 None
CWAN Options Chain 24.27 Put 22.50 6/18 No 0.00 0.05 0.05 0.00 0.00% 8,810 14,297 0.28 -0.13 3 37 None
MSFT Options Chain 441.31 Call 460.00 6/05 No 1.51 1.56 1.54 -7.76 -83.45% 8,809 3,731 0.45 0.17 15 71 None
POET Options Chain 13.82 Call 20.00 7/17 No 1.07 1.14 1.12 -0.13 -10.40% 8,805 9,173 1.44 0.32 6 32 None
PFE Options Chain 25.55 Call 26.00 6/05 No 0.10 0.12 0.11 -0.05 -31.25% 8,803 19,580 0.29 0.26 7 64 None
NOW Options Chain 127.65 Call 150.00 6/05 No 0.30 0.35 0.35 -1.55 -81.58% 8,798 8,700 1.12 0.05 10 56 None
GOOG Options Chain 369.96 Call 385.00 6/05 No 0.25 0.28 0.28 -1.07 -79.26% 8,787 2,851 0.45 0.04 12 70 None
META Options Chain 600.61 Put 545.00 6/17 No 0.18 2.05 2.00 % 8,787 0 0.47 -0.06 11 66 None
NFLX Options Chain 85.64 Call 92.00 6/18 No 0.40 0.41 0.41 -0.39 -48.75% 8,786 48,360 0.39 0.11 9 62 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
NVDA Options Chain 223.92 Put 217.50 6/05 No 1.57 1.61 1.58 -0.27 -14.60% 8,755 7,317 0.45 -0.26 13 58 None
CSCO Options Chain 122.00 Call 127.00 6/05 No 2.90 3.20 3.10 +2.16 +229.79% 8,734 650 0.55 0.58 9 62 None
MRVL Options Chain 290.79 Call 275.00 6/05 No 23.60 24.10 23.70 +23.06 +3,603.13% 8,715 399 1.45 0.69 11 59 None
NOK Options Chain 16.30 Call 17.00 6/12 No 0.94 1.00 0.97 +0.11 +12.80% 8,699 7,003 0.93 0.51 12 45 None
MSFT Options Chain 441.31 Call 480.00 6/18 No 2.33 2.40 2.37 -5.14 -68.45% 8,690 38,116 0.36 0.15 15 71 None
NOK Options Chain 16.30 Call 17.00 7/17 No 2.01 2.04 2.01 +0.25 +14.21% 8,689 44,529 0.87 0.56 12 45 None
MRVL Options Chain 290.79 Call 285.00 6/05 No 17.90 18.30 18.08 +17.58 +3,516.00% 8,686 61 1.44 0.58 11 59 None
BX Options Chain 116.95 Put 112.00 6/05 No 1.43 1.76 1.59 +0.29 +22.31% 8,675 664 0.72 -0.31 9 64 None
QCOM Options Chain 240.84 Call 370.00 6/05 No 0.07 0.11 0.08 +0.07 +700.00% 8,666 701 1.89 0.00 14 68 None
MSTR Options Chain 149.20 Put 133.00 6/18 No 7.50 7.80 7.50 +4.69 +166.91% 8,632 1,409 0.82 -0.41 4 55 None
PATH Options Chain 12.18 Put 13.00 9/18 No 2.44 2.67 2.63 +0.49 +22.90% 8,617 7,316 0.81 -0.47 13 33 None
PLTR Options Chain 152.17 Put 152.50 6/05 No 3.45 3.55 3.40 +2.00 +142.86% 8,578 3,449 0.61 -0.50 11 51 None
BBAI Options Chain 5.32 Call 5.50 6/05 No 0.06 0.07 0.07 -0.15 -68.19% 8,570 15,167 1.08 0.23 7 29 None
NVDA Options Chain 223.92 Put 225.00 6/18 No 8.70 8.85 8.70 +0.20 +2.36% 8,555 14,287 0.41 -0.52 13 58 None
PLTR Options Chain 152.17 Put 145.00 6/05 No 0.90 0.92 0.89 +0.46 +106.98% 8,553 4,241 0.62 -0.19 11 51 None
SMR Options Chain 13.95 Call 15.00 7/17 No 1.95 2.00 1.97 +0.59 +42.76% 8,518 11,566 1.21 0.53 3 17 None
NFLX Options Chain 85.64 Call 89.00 6/05 No 0.08 0.09 0.09 -0.33 -78.58% 8,518 13,062 0.45 0.05 9 62 None
MSTR Options Chain 149.20 Call 145.00 6/05 No 1.67 1.79 1.75 -6.05 -77.57% 8,508 619 0.97 0.25 4 55 None
META Options Chain 600.61 Call 645.00 6/05 No 0.70 0.74 0.73 -1.37 -65.24% 8,507 4,876 0.52 0.06 11 66 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
SPCE Options Chain 7.12 Call 4.00 6/18 No 1.05 1.33 1.16 -2.59 -69.07% 8,493 11,918 2.38 0.71 5 30 None
BX Options Chain 116.95 Put 109.00 6/05 No 0.59 0.98 0.78 +0.27 +52.95% 8,490 73 0.75 -0.18 9 64 None
TSLA Options Chain 423.74 Call 445.00 6/03 No 0.30 0.31 0.31 -0.08 -20.52% 8,483 4,013 0.57 0.07 10 58 None
PURR Options Chain 11.50 Put 10.00 12/18 No 3.60 3.90 3.78 -0.19 -4.79% 8,477 113 1.47 -0.25 3 17 None
TSLA Options Chain 423.74 Call 417.50 6/05 No 11.00 11.20 11.17 +3.42 +44.13% 8,451 1,206 0.47 0.66 10 58 None
ORCL Options Chain 241.80 Put 150.00 6/18 No 0.25 0.42 0.27 -0.10 -27.03% 8,413 17,207 1.13 -0.01 7 61 None
MRVL Options Chain 290.79 Call 300.00 6/12 No 19.00 19.50 19.19 +18.05 +1,583.34% 8,396 450 1.18 0.47 11 59 None
NVDA Options Chain 223.92 Put 200.00 6/05 No 0.15 0.16 0.16 -0.01 -5.89% 8,376 22,309 0.64 -0.03 13 58 None
NVDA Options Chain 223.92 Call 235.00 6/08 No 0.99 1.03 1.02 -0.74 -42.05% 8,371 3,642 0.42 0.17 13 58 None
HPE Options Chain 60.18 Call 47.00 6/05 No 9.15 9.45 9.00 +3.50 +63.64% 8,348 7,898 1.49 0.96 6 52 None
INTC Options Chain 108.60 Call 125.00 6/18 No 2.80 2.86 2.83 -0.63 -18.21% 8,341 11,280 0.91 0.25 5 55 None
TE Options Chain 12.04 Call 12.00 7/17 No 2.55 2.60 2.58 +0.74 +40.22% 8,339 19,373 1.51 0.61 3 17 None
ENPH Options Chain 63.08 Call 85.00 7/17 No 7.00 7.30 7.15 +3.64 +103.71% 8,316 295 1.13 0.42 7 45 None
MRVL Options Chain 290.79 Call 270.00 6/05 No 26.90 27.50 27.20 +26.38 +3,217.08% 8,296 430 1.44 0.74 11 59 None
MRVL Options Chain 290.79 Put 250.00 6/05 No 2.11 2.25 2.22 -27.53 -92.54% 8,293 244 1.45 -0.12 11 59 None
AAPL Options Chain 305.40 Call 305.00 6/12 No 12.30 12.75 12.50 +6.00 +92.31% 8,290 9,208 0.28 0.78 10 65 None
AMZN Options Chain 259.64 Call 280.00 6/18 No 1.10 1.12 1.12 -0.78 -41.06% 8,284 35,524 0.34 0.13 9 60 None
NOK Options Chain 16.30 Call 16.50 6/05 No 0.78 0.81 0.81 +0.19 +30.65% 8,229 17,504 0.99 0.61 12 45 None
SMR Options Chain 13.95 Call 20.00 6/18 No 0.33 0.36 0.33 +0.15 +83.34% 8,228 13,188 1.51 0.16 3 17 None
NVDA Options Chain 223.92 Call 225.00 6/08 No 3.40 3.45 3.50 -1.35 -27.84% 8,222 3,609 0.39 0.43 13 58 None
MRVL Options Chain 290.79 Call 220.00 6/18 No 73.75 75.00 74.37 +57.39 +337.99% 8,200 9,783 1.16 0.91 11 59 None
F Options Chain 16.63 Put 15.50 6/05 No 0.09 0.10 0.10 +0.04 +66.67% 8,182 3,129 0.57 -0.21 9 47 None
ORBS Options Chain 1.03 Call 1.00 6/18 No 0.10 0.15 0.13 -0.05 -27.78% 8,182 7,754 2.03 0.52 3 14 None
LLY Options Chain 1,080.40 Call 1,120.00 6/05 No 2.50 2.76 2.50 -4.40 -63.77% 8,168 5,606 0.48 0.12 9 65 None