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
KO Options Chain 82.53 Call 80.00 6/18 No 2.54 2.66 2.66 -0.01 -0.38% 97,939 23,257 0.29 1.00 12 69 None
F Options Chain 14.70 Call 17.00 7/17 No 0.19 0.20 0.19 0.00 0.00% 94,759 46,813 0.44 0.22 9 46 None
MARA Options Chain 13.61 Call 15.00 6/18 No 0.25 0.28 0.27 +0.06 +28.58% 56,505 30,106 0.83 0.28 4 41 None
NVDA Options Chain 205.98 Call 210.00 6/18 No 1.85 1.89 1.89 -0.81 -30.00% 55,396 81,973 0.36 0.32 14 58 None
NVDA Options Chain 205.98 Call 210.00 6/15 No 0.40 0.41 0.41 -0.87 -67.97% 54,966 16,521 0.26 0.17 14 58 None
MO Options Chain 71.41 Call 65.00 6/18 No 6.45 7.00 6.64 +0.14 +2.16% 48,529 7,789 0.76 1.00 8 59 None
MARA Options Chain 13.61 Call 16.00 6/18 No 0.09 0.10 0.09 0.00 0.00% 47,450 16,648 0.84 0.12 4 41 None
KO Options Chain 82.53 Call 70.00 6/18 No 12.30 12.75 12.60 -0.60 -4.55% 46,101 10,226 0.91 1.00 12 69 None
NVDA Options Chain 205.98 Call 207.50 6/15 No 0.97 0.99 0.98 -1.02 -51.00% 44,553 3,124 0.26 0.32 14 58 None
NVDA Options Chain 205.98 Call 205.00 6/15 No 1.99 2.12 2.10 -0.91 -30.24% 44,216 4,571 0.26 0.52 14 58 None
AMZN Options Chain 242.30 Call 270.00 8/21 Yes 5.50 5.60 5.55 -1.05 -15.91% 41,501 11,735 0.36 0.26 9 60 None
MSTR Options Chain 120.37 Call 135.00 6/18 No 1.36 1.42 1.39 +0.13 +10.32% 39,776 3,216 0.77 0.21 4 55 None
UNH Options Chain 405.55 Call 300.00 6/18 No 105.95 109.55 106.48 -0.19 -0.18% 39,049 6,667 1.71 1.00 10 58 None
GT Options Chain 5.99 Call 7.00 7/17 No 0.20 0.25 0.24 +0.16 +200.00% 38,831 9,687 0.57 0.34 8 40 None
MARA Options Chain 13.61 Call 14.50 6/18 No 0.41 0.43 0.41 +0.06 +17.15% 38,054 17,766 0.83 0.41 4 41 None
AMZN Options Chain 242.30 Call 295.00 8/21 Yes 2.12 2.19 2.12 -0.53 -20.00% 35,338 43,743 0.37 0.13 9 60 None
TSLA Options Chain 399.15 Call 405.00 6/15 No 7.25 7.60 7.25 +0.05 +0.70% 35,212 1,163 0.46 0.54 10 59 None
TSLA Options Chain 399.15 Call 450.00 6/18 No 1.33 1.35 1.34 -0.46 -25.56% 35,101 38,217 0.59 0.10 10 59 None
TSLA Options Chain 399.15 Call 400.00 6/15 No 10.25 10.60 10.35 +0.95 +10.11% 34,852 1,686 0.47 0.65 10 59 None
MO Options Chain 71.41 Call 62.50 6/18 No 8.85 9.50 9.10 -0.56 -5.80% 34,726 6,180 1.10 1.00 8 59 None
MRVL Options Chain 280.71 Put 160.00 6/18 No 0.22 0.24 0.23 -0.07 -23.34% 33,384 5,620 1.96 0.00 11 59 None
IREN Options Chain 56.71 Put 35.00 6/18 No 0.04 0.05 0.04 -0.11 -73.34% 33,360 12,825 1.85 0.00 8 43 None
HOOD Options Chain 92.23 Call 100.00 6/18 No 1.12 1.15 1.14 -0.30 -20.84% 32,906 23,448 0.71 0.24 11 55 None
AMC Options Chain 2.34 Call 2.50 6/18 No 0.10 0.11 0.11 -0.01 -8.34% 31,811 79,190 1.43 0.39 8 26 None
NVDA Options Chain 205.98 Put 205.00 6/15 No 1.84 1.91 1.86 -1.25 -40.20% 31,395 3,018 0.26 -0.48 14 58 None
NVDA Options Chain 205.98 Put 200.00 6/15 No 0.51 0.53 0.52 -0.76 -59.38% 31,214 6,119 0.30 -0.17 14 58 None
TSLA Options Chain 399.15 Call 990.00 6/18 No 0.01 0.02 0.01 0.00 0.00% 31,003 27,377 2.06 0.00 10 59 None
MRK Options Chain 120.76 Call 115.00 6/18 No 4.00 5.15 4.07 -3.67 -47.42% 30,911 6,007 0.28 0.90 10 71 None
MO Options Chain 71.41 Call 70.00 6/18 No 1.69 2.04 1.78 +0.22 +14.11% 30,740 5,847 0.31 0.95 8 59 None
UNH Options Chain 405.55 Call 380.00 6/18 No 27.00 29.45 28.20 +1.03 +3.80% 29,721 7,540 0.58 1.00 10 58 None
NVDA Options Chain 205.98 Call 220.00 6/18 No 0.34 0.35 0.34 -0.41 -54.67% 28,936 67,437 0.37 0.07 14 58 None
INTC Options Chain 116.96 Put 70.00 6/18 No 0.02 0.05 0.03 -0.05 -62.50% 28,769 20,569 1.75 0.00 5 55 None
KO Options Chain 82.53 Call 77.50 6/18 No 5.00 5.40 5.00 -0.77 -13.35% 27,103 6,309 0.55 1.00 12 69 None
SATS Options Chain 128.13 Put 95.00 6/18 No 0.30 0.45 0.45 -0.05 -10.00% 27,087 20,911 0.94 -0.06 3 47 None
JBLU Options Chain 4.98 Call 5.00 6/18 No 0.19 0.22 0.22 -0.01 -4.35% 27,052 42,862 0.75 0.53 10 26 None
TSLA Options Chain 399.15 Put 150.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 26,104 18,492 2.38 0.00 10 59 None
MSTR Options Chain 120.37 Call 127.00 6/18 No 3.45 3.65 3.55 +0.73 +25.89% 26,051 5,870 0.76 0.42 4 55 None
AXTI Options Chain 88.34 Put 40.00 6/18 No 0.00 0.10 0.05 -0.16 -76.19% 25,986 451 2.87 0.00 7 39 None
NOK Options Chain 14.09 Call 16.00 6/18 No 0.21 0.22 0.21 +0.06 +40.00% 25,895 49,566 0.82 0.24 12 42 None
NVDA Options Chain 205.98 Call 215.00 6/18 No 0.79 0.82 0.80 -0.65 -44.83% 25,511 65,453 0.36 0.16 14 58 None
TSLA Options Chain 399.15 Put 240.00 6/18 No 0.03 0.13 0.09 0.00 0.00% 25,459 8,404 1.52 0.00 10 59 None
AAOI Options Chain 169.05 Put 85.00 6/18 No 0.05 0.10 0.05 -0.10 -66.67% 25,200 4,910 2.27 0.00 8 43 None
TSLA Options Chain 399.15 Call 400.00 6/18 No 14.50 14.75 14.51 +1.66 +12.92% 25,142 18,636 0.53 0.61 10 59 None
WULF Options Chain 25.35 Call 20.00 6/18 No 5.50 6.45 6.17 +1.02 +19.81% 25,105 69,850 1.89 0.99 2 39 None
WULF Options Chain 25.35 Call 21.00 7/17 No 5.95 6.85 6.15 +2.02 +48.91% 25,000 24,702 1.12 0.80 2 39 None
NVDA Options Chain 205.98 Call 207.50 6/18 No 2.75 2.79 2.77 -0.88 -24.11% 24,744 31,830 0.36 0.41 14 58 None
MSTR Options Chain 120.37 Call 130.00 6/18 No 2.47 2.61 2.62 +0.56 +27.19% 24,725 26,441 0.76 0.33 4 55 None
AMZN Options Chain 242.30 Call 250.00 6/18 No 0.71 0.74 0.73 -0.85 -53.80% 24,104 30,026 0.33 0.16 9 60 None
TSLA Options Chain 399.15 Put 400.00 6/15 No 3.85 3.95 3.85 -6.15 -61.50% 24,061 1,054 0.45 -0.35 10 59 None
AMZN Options Chain 242.30 Call 240.00 6/18 No 3.40 3.50 3.46 -1.97 -36.28% 23,661 15,537 0.32 0.46 9 60 None
SPCE Options Chain 5.73 Call 10.00 6/18 No 0.05 0.06 0.05 -0.43 -89.59% 23,557 25,848 4.23 0.03 5 30 None
NVDA Options Chain 205.98 Call 217.50 6/18 No 0.51 0.53 0.50 -0.58 -53.71% 23,240 7,697 0.36 0.11 14 58 None
INTC Options Chain 116.96 Call 130.00 6/18 No 3.75 3.85 3.80 +1.92 +102.13% 22,908 23,347 0.94 0.39 5 55 None
ASTS Options Chain 82.41 Call 100.00 6/18 No 1.46 1.50 1.50 -6.13 -80.35% 22,838 21,561 1.50 0.18 5 39 None
MRK Options Chain 120.76 Call 110.00 6/18 No 9.00 9.50 9.90 -1.39 -12.32% 22,713 4,452 0.59 1.00 10 71 None
MO Options Chain 71.41 Call 67.50 6/18 No 4.00 4.50 4.21 -0.29 -6.45% 22,175 3,964 0.58 1.00 8 59 None
NVDA Options Chain 205.98 Put 202.50 6/15 No 0.96 1.01 0.96 -1.06 -52.48% 21,928 1,310 0.28 -0.30 14 58 None
NVDA Options Chain 205.98 Call 205.00 6/18 No 3.90 4.00 3.95 -0.80 -16.85% 21,756 35,443 0.36 0.52 14 58 None
TSLA Options Chain 399.15 Call 395.00 6/15 No 13.60 14.20 14.07 +2.32 +19.75% 21,054 800 0.46 0.76 10 59 None
AAPL Options Chain 291.13 Call 320.00 7/17 No 0.88 0.93 0.89 -0.71 -44.38% 20,927 34,026 0.22 0.11 8 61 None
SOFI Options Chain 16.67 Call 18.00 6/18 No 0.10 0.11 0.11 -0.05 -31.25% 20,908 32,640 0.61 0.17 11 46 None
HOOD Options Chain 92.23 Call 95.00 6/18 No 2.56 2.62 2.60 -0.31 -10.66% 20,877 15,166 0.71 0.44 11 55 None
TSLA Options Chain 399.15 Call 420.00 6/18 No 5.95 6.05 6.05 +0.15 +2.55% 20,783 20,211 0.54 0.34 10 59 None
TRIP Options Chain 11.91 Put 11.00 7/17 No 0.25 0.35 0.26 -0.43 -62.32% 20,387 265 0.59 -0.22 13 34 None
INTC Options Chain 116.96 Call 140.00 6/26 No 3.80 3.95 3.85 +1.64 +74.21% 20,314 1,625 0.93 0.30 5 55 None
MRVL Options Chain 280.71 Call 330.00 6/18 No 2.50 2.60 2.56 -1.46 -36.32% 20,006 1,817 1.08 0.15 11 59 None
NVDA Options Chain 205.98 Put 200.00 6/18 No 1.80 1.82 1.81 -0.84 -31.70% 19,656 63,380 0.38 -0.29 14 58 None
UNH Options Chain 405.55 Call 350.00 6/18 No 57.50 59.40 58.00 +2.30 +4.13% 19,647 3,941 0.99 1.00 10 58 None
MSTR Options Chain 120.37 Call 150.00 6/26 No 1.03 1.13 1.08 +0.14 +14.90% 19,645 1,527 0.78 0.12 4 55 None
DKNG Options Chain 30.04 Call 30.00 6/18 No 0.41 0.43 0.43 -0.49 -53.27% 19,334 33,096 0.55 0.33 7 45 None
MO Options Chain 71.41 Call 60.00 6/18 No 11.35 12.05 11.65 -0.69 -5.60% 19,325 3,409 1.31 1.00 8 59 None
CMCSA Options Chain 24.50 Call 25.00 6/18 No 0.26 0.31 0.25 +0.12 +92.31% 19,191 3,856 0.39 0.34 12 57 None
MU Options Chain 995.87 Call 1,050.00 6/26 Yes 63.25 65.25 64.27 -7.23 -10.12% 18,949 2,445 1.19 0.44 17 68 None
SPCE Options Chain 5.73 Call 5.00 6/18 No 0.14 0.15 0.15 -1.29 -89.59% 18,944 23,021 2.30 0.26 5 30 None
MRK Options Chain 120.76 Call 100.00 6/18 No 18.60 19.40 19.70 -2.89 -12.80% 18,920 3,737 0.98 1.00 10 71 None
MARA Options Chain 13.61 Call 15.50 6/18 No 0.15 0.16 0.16 +0.02 +14.29% 18,896 2,468 0.83 0.18 4 41 None
INTC Options Chain 116.96 Call 140.00 6/18 No 1.57 1.60 1.60 +0.83 +107.80% 18,784 10,989 0.98 0.20 5 55 None
TSLA Options Chain 399.15 Put 395.00 6/15 No 2.44 2.51 2.46 -5.09 -67.42% 18,678 892 0.46 -0.24 10 59 None
UNH Options Chain 405.55 Call 330.00 6/18 No 76.00 79.55 77.90 +1.63 +2.14% 18,334 3,682 1.28 1.00 10 58 None
INTC Options Chain 116.96 Call 125.00 6/18 No 5.65 5.80 5.77 +2.77 +92.34% 18,304 10,425 0.93 0.52 5 55 None
NOK Options Chain 14.09 Call 15.00 6/18 No 0.50 0.52 0.51 +0.21 +70.00% 18,254 102,850 0.80 0.46 12 42 None
NOK Options Chain 14.09 Put 14.00 6/26 No 0.50 0.56 0.56 -0.25 -30.87% 18,249 1,750 0.79 -0.33 12 42 None
TSLA Options Chain 399.15 Call 410.00 6/15 No 5.05 5.20 5.11 -0.36 -6.59% 18,158 1,486 0.46 0.42 10 59 None
SPCE Options Chain 5.73 Call 7.00 7/17 No 0.27 0.29 0.29 -0.90 -75.63% 18,087 41,066 1.98 0.23 5 30 None
TSLA Options Chain 399.15 Call 420.00 6/15 No 2.22 2.29 2.27 -0.85 -27.25% 17,897 2,534 0.48 0.22 10 59 None
RKLB Options Chain 114.78 Call 120.00 6/18 No 1.20 1.25 1.22 -5.49 -81.82% 17,883 4,702 1.16 0.16 7 45 None
TSLA Options Chain 399.15 Put 397.50 6/15 No 3.05 3.20 3.10 -5.65 -64.58% 17,851 527 0.45 -0.29 10 59 None
TSLA Options Chain 399.15 Call 390.00 6/15 No 17.55 18.45 18.00 +3.40 +23.29% 17,700 815 0.49 0.83 10 59 None
NVDA Options Chain 205.98 Call 212.50 6/15 No 0.15 0.16 0.16 -0.62 -79.49% 17,653 3,026 0.26 0.08 14 58 None
KO Options Chain 82.53 Call 75.00 6/18 No 7.30 7.80 7.40 -0.40 -5.13% 17,506 3,888 0.67 1.00 12 69 None
FRMI Options Chain 6.94 Call 9.00 6/18 No 0.10 0.15 0.15 +0.03 +25.00% 17,457 584 1.80 0.15 3 16 None
NOK Options Chain 14.09 Put 13.50 6/18 No 0.16 0.17 0.16 -0.17 -51.52% 17,357 19,302 0.85 -0.19 12 42 None
MRVL Options Chain 280.71 Call 300.00 6/18 No 7.60 7.90 7.77 -2.48 -24.20% 17,303 16,986 1.04 0.34 11 59 None
AMC Options Chain 2.34 Call 2.00 6/18 No 0.35 0.37 0.35 +0.01 +2.95% 17,257 90,270 1.27 0.86 8 26 None
TSLA Options Chain 399.15 Put 325.00 6/18 No 0.28 0.32 0.30 -0.14 -31.82% 17,190 3,189 0.86 -0.02 10 59 None
CPNG Options Chain 17.20 Call 17.00 6/18 No 0.43 0.48 0.46 -0.29 -38.67% 17,166 7,879 0.64 0.45 13 42 None
SPCE Options Chain 5.73 Put 3.00 6/18 No 0.03 0.04 0.04 0.00 0.00% 17,127 17,031 1.62 -0.09 5 30 None
UNH Options Chain 405.55 Call 290.00 6/18 No 116.10 119.65 117.30 +0.87 +0.75% 17,084 3,288 1.87 1.00 10 58 None
MARA Options Chain 13.61 Call 13.50 6/18 No 0.89 0.97 0.93 +0.20 +27.40% 16,653 22,216 0.83 0.66 4 41 None
NVDA Options Chain 205.98 Call 215.00 6/15 No 0.06 0.07 0.07 -0.41 -85.42% 16,600 8,104 0.28 0.03 14 58 None
HOOD Options Chain 92.23 Put 55.00 6/26 No 0.01 0.07 0.04 -0.02 -33.34% 16,568 2,344 1.08 0.00 11 55 None
SOFI Options Chain 16.67 Call 17.00 6/18 No 0.31 0.32 0.31 -0.12 -27.91% 16,315 35,118 0.57 0.38 11 46 None
ASTS Options Chain 82.41 Call 90.00 6/18 No 3.05 3.25 3.20 -9.50 -74.81% 16,216 8,506 1.41 0.35 5 39 None
TSLA Options Chain 399.15 Call 400.00 7/10 No 25.35 25.85 25.50 +2.95 +13.09% 16,002 792 0.49 0.58 10 59 None
KHC Options Chain 24.22 Call 25.00 6/18 No 0.07 0.11 0.09 -0.03 -25.00% 15,962 19,720 0.25 0.21 8 58 None
WULF Options Chain 25.35 Call 27.00 6/18 No 0.82 0.89 0.85 +0.11 +14.87% 15,876 34,154 0.94 0.40 2 39 None
TSLA Options Chain 399.15 Put 390.00 6/15 No 1.53 1.58 1.56 -3.99 -71.90% 15,862 1,084 0.47 -0.17 10 59 None
MU Options Chain 995.87 Put 540.00 6/18 No 0.54 0.87 0.66 -0.27 -29.04% 15,637 1,851 2.08 0.00 17 68 None
COMP Options Chain 8.59 Call 9.00 7/17 No 0.60 0.70 0.63 +0.13 +26.00% 15,623 2,707 0.75 0.47 10 39 None
KHC Options Chain 24.22 Call 24.50 6/18 No 0.23 0.27 0.24 -0.08 -25.00% 15,591 1,798 0.26 0.43 8 58 None
SNAP Options Chain 5.33 Call 5.50 6/18 No 0.10 0.11 0.10 -0.05 -33.34% 15,562 14,698 0.74 0.33 8 31 None
CPNG Options Chain 17.20 Call 20.00 7/17 No 0.27 0.31 0.31 -0.12 -27.91% 15,477 14,329 0.57 0.19 13 42 None
CRWV Options Chain 100.55 Call 120.00 7/17 No 4.50 4.65 4.55 +1.10 +31.89% 15,450 13,962 0.86 0.31 3 22 None
MU Options Chain 995.87 Put 530.00 6/18 No 0.45 0.77 0.61 -0.15 -19.74% 15,371 4,595 2.13 0.00 17 68 None
CCL Options Chain 28.12 Put 25.00 7/17 Yes 0.50 0.54 0.53 -0.38 -41.76% 15,371 27,674 0.58 -0.19 10 56 None
TSLA Options Chain 399.15 Call 415.00 6/15 No 3.40 3.50 3.43 -0.72 -17.35% 15,363 1,720 0.46 0.31 10 59 None
SPCE Options Chain 5.73 Put 3.50 6/18 No 0.14 0.16 0.16 +0.05 +45.46% 15,362 14,070 1.63 -0.27 5 30 None
MSTR Options Chain 120.37 Call 160.00 6/26 No 0.57 0.64 0.58 +0.03 +5.46% 15,171 1,074 0.84 0.06 4 55 None
SPCE Options Chain 5.73 Call 4.00 6/18 No 0.30 0.32 0.30 -1.74 -85.30% 15,135 13,288 1.78 0.50 5 30 None
MRK Options Chain 120.76 Call 80.00 6/18 No 38.60 40.55 39.95 +0.94 +2.41% 15,123 2,774 2.60 1.00 10 71 None
MU Options Chain 995.87 Put 470.00 6/18 No 0.30 0.40 0.35 -0.10 -22.23% 15,013 22,672 2.35 0.00 17 68 None
NOW Options Chain 103.08 Put 65.00 6/18 No 0.00 0.10 0.03 0.00 0.00% 15,011 1,350 1.52 0.00 10 56 None
TEVA Options Chain 34.56 Call 22.00 9/18 Yes 12.45 13.45 12.36 -0.64 -4.93% 15,000 15,693 0.77 0.98 8 50 None
SMCI Options Chain 31.97 Call 35.00 6/18 No 0.26 0.28 0.28 -0.47 -62.67% 14,881 30,092 0.98 0.16 14 54 None
CLF Options Chain 13.78 Call 15.00 6/18 No 0.10 0.15 0.13 -0.05 -27.78% 14,716 21,930 0.72 0.17 6 34 None
SMCI Options Chain 31.97 Call 36.00 6/18 No 0.19 0.20 0.19 -0.37 -66.08% 14,680 8,398 1.01 0.12 14 54 None
AAPL Options Chain 291.13 Call 300.00 6/18 No 0.75 0.79 0.76 -1.62 -68.07% 14,628 31,781 0.23 0.17 8 61 None
CLF Options Chain 13.78 Call 14.00 6/18 No 0.36 0.39 0.39 -0.07 -15.22% 14,475 15,112 0.69 0.44 6 34 None
TSLA Options Chain 399.15 Call 402.50 6/15 No 8.60 9.00 8.84 +0.60 +7.29% 14,418 390 0.46 0.60 10 59 None
KO Options Chain 82.53 Call 72.50 6/18 No 9.80 10.40 9.90 -0.76 -7.13% 14,399 3,394 0.90 1.00 12 69 None
SATS Options Chain 128.13 Call 150.00 6/18 No 0.25 0.45 0.33 -3.02 -90.15% 14,375 62,788 1.22 0.04 3 47 None
TSLA Options Chain 399.15 Call 440.00 6/18 No 2.16 2.22 2.20 -0.42 -16.04% 14,281 15,942 0.57 0.15 10 59 None
TSLA Options Chain 399.15 Call 500.00 6/18 No 0.18 0.20 0.20 -0.26 -56.53% 14,230 40,058 0.73 0.02 10 59 None
UNH Options Chain 405.55 Call 360.00 6/18 No 46.00 49.60 48.23 +1.47 +3.15% 14,204 3,170 0.87 1.00 10 58 None
PLTR Options Chain 131.08 Call 140.00 6/18 No 0.35 0.36 0.35 -0.74 -67.89% 14,135 16,719 0.51 0.09 11 51 None
MRK Options Chain 120.76 Call 90.00 6/18 No 28.75 30.20 29.51 -2.75 -8.53% 13,992 2,609 1.86 1.00 10 71 None
TSLA Options Chain 399.15 Call 410.00 6/18 No 9.50 9.65 9.55 +0.75 +8.53% 13,921 7,180 0.54 0.47 10 59 None
FRMI Options Chain 6.94 Call 7.00 6/18 No 0.55 0.60 0.55 0.00 0.00% 13,844 53,780 1.52 0.57 3 16 None
NOK Options Chain 14.09 Call 15.50 6/18 No 0.32 0.35 0.34 +0.15 +78.95% 13,705 12,117 0.80 0.34 12 42 None
MSFT Options Chain 390.34 Call 400.00 6/18 No 3.00 3.10 3.05 -0.95 -23.75% 13,628 12,552 0.32 0.30 12 65 None
INTC Options Chain 116.96 Call 135.00 6/18 No 2.42 2.52 2.49 +1.26 +102.44% 13,625 9,953 0.95 0.28 5 55 None
AI Options Chain 11.32 Call 11.00 6/18 No 0.33 0.35 0.35 -0.26 -42.63% 13,624 1,935 0.68 0.49 7 25 None
CRM Options Chain 165.89 Put 230.00 6/18 No 62.85 64.95 64.30 +1.15 +1.83% 13,462 5,002 1.69 -1.00 15 71 None
SATS Options Chain 128.13 Call 130.00 6/18 No 1.30 1.65 1.42 -7.81 -84.62% 13,391 17,082 1.06 0.19 3 47 None
SPCE Options Chain 5.73 Put 4.00 6/18 No 0.40 0.43 0.40 +0.18 +81.82% 13,290 14,121 1.79 -0.50 5 30 None
COMP Options Chain 8.59 Call 8.00 6/18 No 0.65 0.90 0.79 +0.29 +58.00% 13,112 18,411 0.93 0.83 10 39 None
SATS Options Chain 128.13 Put 80.00 7/17 No 0.85 1.80 0.90 -0.33 -26.83% 13,097 222 0.89 -0.07 3 47 None
AMC Options Chain 2.34 Call 3.00 6/18 No 0.04 0.05 0.05 -0.01 -16.67% 13,074 47,906 1.84 0.13 8 26 None
CRWV Options Chain 100.55 Call 100.00 6/18 No 4.95 5.15 5.00 +1.45 +40.85% 13,058 39,463 0.93 0.55 3 22 None
TSLA Options Chain 399.15 Put 370.00 6/18 No 1.44 1.49 1.50 -1.70 -53.13% 13,046 10,009 0.59 -0.11 10 59 None
OKLO Options Chain 59.03 Put 35.00 6/26 No 0.06 0.10 0.08 -0.10 -55.56% 13,034 21 1.23 0.00 3 21 None
TSLA Options Chain 399.15 Call 410.00 7/10 No 20.40 20.90 20.63 +2.43 +13.36% 13,010 907 0.48 0.51 10 59 None
PFE Options Chain 26.17 Put 28.00 7/24 No 1.82 4.10 2.02 +0.02 +1.00% 12,993 294 0.80 -0.84 8 64 None
MU Options Chain 995.87 Call 1,000.00 6/18 No 42.05 43.00 42.42 -13.73 -24.46% 12,980 8,758 1.01 0.47 17 68 None
SATS Options Chain 128.13 Call 150.00 7/17 No 2.20 3.50 2.36 -5.39 -69.55% 12,921 12,619 0.82 0.17 3 47 None
MSTR Options Chain 120.37 Call 128.00 6/18 No 3.00 3.30 3.00 +0.48 +19.05% 12,782 5,528 0.75 0.39 4 55 None
SPCE Options Chain 5.73 Put 2.00 7/17 No 0.02 0.03 0.04 0.00 0.00% 12,738 18,645 1.34 -0.08 5 30 None
SPCE Options Chain 5.73 Call 5.00 7/17 No 0.42 0.49 0.45 -1.40 -75.68% 12,701 20,358 1.67 0.40 5 30 None
MRK Options Chain 120.76 Call 95.00 6/18 No 23.60 25.50 24.80 -2.70 -9.82% 12,669 2,305 1.69 1.00 10 71 None
EQX Options Chain 10.24 Call 15.00 10/16 Yes 0.10 0.55 0.50 +0.10 +25.00% 12,520 13,387 0.65 0.24 13 54 None
RKLB Options Chain 114.78 Call 125.00 6/18 No 0.74 0.82 0.81 -4.19 -83.80% 12,408 2,939 1.19 0.11 7 45 None
UNH Options Chain 405.55 Call 340.00 6/18 No 65.95 69.75 68.42 +2.38 +3.61% 12,335 2,339 1.17 1.00 10 58 None
RIVN Options Chain 15.54 Call 17.00 6/18 No 0.44 0.46 0.45 +0.25 +125.00% 12,298 37,556 0.66 0.44 7 36 None
UNH Options Chain 405.55 Call 370.00 6/18 No 36.60 39.35 38.00 +1.87 +5.18% 12,229 2,284 0.71 1.00 10 58 None
UNH Options Chain 405.55 Call 300.00 7/17 No 105.45 110.50 107.89 +2.04 +1.93% 12,229 2,262 0.73 1.00 10 58 None
TSLA Options Chain 399.15 Put 400.00 6/18 No 7.80 7.95 7.82 -5.53 -41.43% 12,214 13,583 0.53 -0.39 10 59 None
CRWV Options Chain 100.55 Call 110.00 6/18 No 1.51 1.58 1.57 +0.47 +42.73% 12,204 13,237 0.90 0.24 3 22 None
TSLA Options Chain 399.15 Put 380.00 6/18 No 2.52 2.60 2.57 -2.78 -51.97% 12,145 9,987 0.56 -0.16 10 59 None
MSTR Options Chain 120.37 Call 132.00 6/18 No 1.88 2.09 1.97 +0.36 +22.36% 12,145 3,355 0.76 0.28 4 55 None
ASTS Options Chain 82.41 Put 95.00 7/17 No 19.50 20.15 19.74 +6.49 +48.99% 12,083 14,309 1.19 -0.58 5 39 None
INTC Options Chain 116.96 Call 150.00 6/18 No 0.65 0.68 0.68 +0.31 +83.79% 12,016 51,488 1.03 0.09 5 55 None
MRVL Options Chain 280.71 Call 280.00 6/18 No 15.05 15.55 15.25 -3.10 -16.90% 12,003 5,034 1.02 0.54 11 59 None
SATS Options Chain 128.13 Call 140.00 6/18 No 0.45 0.90 0.68 -5.12 -88.28% 11,994 24,678 1.14 0.09 3 47 None
DVN Options Chain 44.61 Call 40.00 6/18 No 5.05 5.50 5.23 -0.77 -12.84% 11,937 4,204 0.98 1.00 10 60 None
TSLA Options Chain 399.15 Call 397.50 6/15 No 11.70 12.40 12.10 +1.52 +14.37% 11,900 919 0.45 0.71 10 59 None
BAC Options Chain 56.02 Call 57.00 6/18 No 0.30 0.32 0.31 +0.08 +34.79% 11,820 3,685 0.24 0.29 11 65 None
TSLA Options Chain 399.15 Call 450.00 6/15 No 0.19 0.21 0.19 -0.55 -74.33% 11,805 2,362 0.57 0.03 10 59 None
AAPL Options Chain 291.13 Call 295.00 6/18 No 1.91 2.02 1.98 -2.65 -57.24% 11,802 21,898 0.23 0.34 8 61 None
MSTR Options Chain 120.37 Call 139.00 6/18 No 0.84 0.90 0.86 0.00 0.00% 11,781 1,243 0.79 0.14 4 55 None
MSTR Options Chain 120.37 Call 134.00 6/18 No 1.53 1.61 1.58 +0.16 +11.27% 11,735 1,204 0.77 0.23 4 55 None
NFLX Options Chain 81.27 Put 79.00 6/18 No 0.66 0.69 0.67 +0.13 +24.08% 11,714 8,225 0.31 -0.32 9 62 None
NVDA Options Chain 205.98 Put 155.00 6/17 No 0.03 0.04 0.03 0.00 0.00% 11,668 124 0.95 0.00 14 58 None
NVDA Options Chain 205.98 Call 220.00 6/26 No 1.31 1.35 1.33 -0.60 -31.09% 11,586 15,557 0.36 0.17 14 58 None
CLF Options Chain 13.78 Call 16.00 7/17 No 0.43 0.50 0.44 -0.08 -15.39% 11,522 2,858 0.69 0.28 6 34 None
CRWV Options Chain 100.55 Call 120.00 6/18 No 0.39 0.45 0.41 +0.08 +24.25% 11,477 53,875 0.94 0.08 3 22 None
SMCI Options Chain 31.97 Call 41.50 6/18 No 0.02 0.07 0.05 -0.08 -61.54% 11,433 10,385 1.14 0.02 14 54 None
ASTS Options Chain 82.41 Put 80.00 7/17 No 9.85 10.25 10.10 +3.64 +56.35% 11,426 7,803 1.15 -0.39 5 39 None
MRK Options Chain 120.76 Call 105.00 6/18 No 13.70 15.20 15.00 -3.40 -18.48% 11,392 2,150 1.10 1.00 10 71 None
TSLA Options Chain 399.15 Call 980.00 6/18 No 0.00 0.02 0.01 -0.01 -50.00% 11,382 1,878 2.09 0.00 10 59 None
INTC Options Chain 116.96 Call 120.00 6/18 No 8.30 8.50 8.35 +3.72 +80.35% 11,345 16,032 0.93 0.65 5 55 None
RDW Options Chain 17.09 Call 25.00 6/18 No 0.00 0.05 0.05 -0.25 -83.34% 11,295 10,151 2.02 0.01 5 37 None
SOC Options Chain 11.70 Call 15.00 7/17 No 0.65 1.00 1.00 +0.19 +23.46% 11,242 17,805 1.47 0.33 3 17 None
ROKU Options Chain 119.64 Call 135.00 6/18 No 8.70 10.75 9.65 +9.45 +4,725.00% 11,242 954 0.45 0.82 11 57 None
ASTS Options Chain 82.41 Call 120.00 6/18 No 0.38 0.41 0.42 -2.25 -84.27% 11,158 15,348 1.72 0.05 5 39 None
SPCE Options Chain 5.73 Call 6.00 6/18 No 0.09 0.10 0.09 -0.93 -91.18% 11,151 43,538 2.79 0.15 5 30 None
AMC Options Chain 2.34 Call 2.50 7/17 No 0.27 0.29 0.29 0.00 0.00% 11,150 22,253 1.19 0.50 8 26 None
F Options Chain 14.70 Call 18.00 8/21 Yes 0.30 0.33 0.32 +0.01 +3.23% 11,118 9,499 0.47 0.21 9 46 None
META Options Chain 568.43 Call 575.00 6/15 No 2.08 2.51 2.40 -2.31 -49.05% 11,118 207 0.28 0.28 11 66 None
CLF Options Chain 13.78 Call 15.00 7/17 No 0.66 0.80 0.72 -0.03 -4.00% 11,114 12,620 0.69 0.38 6 34 None
MSTR Options Chain 120.37 Call 129.00 6/18 No 2.68 3.05 2.78 +0.43 +18.30% 11,031 6,669 0.76 0.36 4 55 None
UNH Options Chain 405.55 Call 310.00 6/18 No 95.95 99.80 97.71 +1.02 +1.06% 10,998 2,147 1.60 1.00 10 58 None
UNH Options Chain 405.55 Call 320.00 6/18 No 86.65 89.95 88.59 +1.37 +1.58% 10,995 2,111 1.48 1.00 10 58 None
UNH Options Chain 405.55 Call 280.00 6/18 No 126.30 130.05 127.64 +0.92 +0.73% 10,990 2,067 2.10 1.00 10 58 None
AAOI Options Chain 169.05 Call 210.00 6/18 No 2.10 2.30 2.20 -1.80 -45.00% 10,935 3,204 1.47 0.14 8 43 None
SMCI Options Chain 31.97 Call 33.50 6/18 No 0.45 0.46 0.46 -0.65 -58.56% 10,871 3,439 0.94 0.25 14 54 None
NVDA Options Chain 205.98 Put 190.00 6/18 No 0.44 0.46 0.45 -0.34 -43.04% 10,863 36,470 0.44 -0.07 14 58 None
TSLA Options Chain 399.15 Call 425.00 6/15 No 1.45 1.48 1.45 -0.93 -39.08% 10,793 977 0.49 0.15 10 59 None
WSM Options Chain 218.74 Call 250.00 7/17 No 1.90 2.15 1.90 +0.58 +43.94% 10,767 16 0.35 0.15 15 64 None
DKNG Options Chain 30.04 Call 30.00 6/26 No 0.63 0.86 0.72 -0.60 -45.46% 10,750 1,101 0.48 0.39 7 45 None
SPCE Options Chain 5.73 Call 4.50 6/18 No 0.18 0.20 0.20 -1.44 -87.81% 10,709 13,049 2.02 0.34 5 30 None
KO Options Chain 82.53 Call 82.00 6/18 No 0.81 0.89 0.86 -0.25 -22.53% 10,474 1,128 0.18 0.62 12 69 None
AMD Options Chain 491.95 Call 600.00 6/18 No 1.30 1.40 1.35 +0.51 +60.72% 10,472 12,238 0.78 0.06 11 60 None
RIOT Options Chain 26.14 Put 27.00 6/26 No 1.91 2.00 1.89 -0.52 -21.58% 10,440 167 0.84 -0.50 5 44 None
NVDA Options Chain 205.98 Put 205.00 6/18 No 3.55 3.65 3.61 -0.99 -21.53% 10,421 16,710 0.36 -0.48 14 58 None
CIFR Options Chain 24.50 Put 23.50 6/26 No 1.51 1.58 1.58 -1.62 -50.63% 10,366 111 1.09 -0.38 4 40 None
IREN Options Chain 56.71 Call 62.00 6/18 No 2.20 2.27 2.22 +0.64 +40.51% 10,344 2,086 1.02 0.42 8 43 None
CIFR Options Chain 24.50 Put 25.50 6/26 No 2.53 2.64 2.35 -0.22 -8.56% 10,343 32 1.07 -0.53 4 40 None
NVDA Options Chain 205.98 Put 192.50 6/18 No 0.61 0.64 0.63 -0.42 -40.00% 10,306 2,115 0.42 -0.10 14 58 None
AMD Options Chain 491.95 Put 320.00 6/18 No 0.07 0.14 0.10 -0.05 -33.34% 10,303 4,821 1.41 0.00 11 60 None
RIOT Options Chain 26.14 Put 25.50 6/26 No 1.19 1.42 1.24 -0.33 -21.02% 10,298 284 0.89 -0.37 5 44 None
SPCE Options Chain 5.73 Put 2.50 6/18 No 0.00 0.01 0.01 0.00 0.00% 10,294 14,689 1.90 -0.01 5 30 None
SMCI Options Chain 31.97 Call 31.50 6/18 No 0.98 1.04 1.02 -0.98 -49.00% 10,275 11,302 0.93 0.40 14 54 None
KO Options Chain 82.53 Call 81.00 6/18 No 1.56 1.71 1.58 -0.98 -38.29% 10,218 1,697 0.20 0.92 12 69 None
NFLX Options Chain 81.27 Put 80.00 6/18 No 1.03 1.04 1.05 +0.23 +28.05% 10,214 14,360 0.30 -0.44 9 62 None
NVDA Options Chain 205.98 Put 130.00 6/18 No 0.00 0.01 0.02 0.00 0.00% 10,134 31,970 1.24 0.00 14 58 None
SMCI Options Chain 31.97 Put 18.00 6/18 No 0.00 0.04 0.02 -0.02 -50.00% 10,130 5,402 1.97 0.00 14 54 None
MO Options Chain 71.41 Call 57.50 6/18 No 13.65 14.45 13.80 -0.45 -3.16% 10,107 1,941 1.36 1.00 8 59 None
SOFI Options Chain 16.67 Call 16.50 6/18 No 0.52 0.54 0.54 -0.14 -20.59% 10,085 7,988 0.57 0.55 11 46 None
AI Options Chain 11.32 Call 11.50 6/18 No 0.17 0.19 0.18 -0.21 -53.85% 10,054 2,011 0.70 0.31 7 25 None
GME Options Chain 22.18 Call 22.00 6/18 No 0.30 0.31 0.31 -0.25 -44.65% 10,041 12,808 0.36 0.42 10 41 None
SMCI Options Chain 31.97 Call 44.50 6/18 No 0.00 0.07 0.02 -0.08 -80.00% 10,003 10,164 1.53 0.00 14 54 None
SATS Options Chain 128.13 Call 145.00 8/21 Yes 5.90 6.30 6.10 -6.40 -51.20% 9,996 9,402 0.77 0.30 3 47 None
RKT Options Chain 13.43 Call 14.00 6/18 No 0.14 0.17 0.14 -0.20 -58.83% 9,977 18,670 0.68 0.27 8 55 None
UEC Options Chain 10.63 Call 11.50 6/18 No 0.31 0.34 0.33 +0.11 +50.00% 9,907 291 0.85 0.40 6 40 None
NVDA Options Chain 205.98 Put 195.00 6/18 No 0.87 0.89 0.87 -0.57 -39.59% 9,898 24,779 0.40 -0.15 14 58 None
NVDA Options Chain 205.98 Call 220.00 6/17 No 0.18 0.20 0.18 -0.41 -69.50% 9,888 3,455 0.36 0.05 14 58 None
NVDA Options Chain 205.98 Put 202.50 6/18 No 2.56 2.61 2.55 -1.05 -29.17% 9,844 12,787 0.36 -0.38 14 58 None
INTC Options Chain 116.96 Put 110.00 6/18 No 1.17 1.22 1.18 -1.72 -59.31% 9,825 21,376 0.97 -0.14 5 55 None
TSLA Options Chain 399.15 Call 415.00 6/18 No 7.55 7.70 7.59 +0.44 +6.16% 9,824 11,923 0.54 0.40 10 59 None
PRCH Options Chain 9.72 Call 12.50 7/17 No 0.25 0.30 0.27 +0.07 +35.00% 9,820 24 0.75 0.19 7 36 None
TSLA Options Chain 399.15 Put 402.50 6/15 No 4.75 4.90 4.80 -6.44 -57.30% 9,799 283 0.45 -0.40 10 59 None
TSLA Options Chain 399.15 Call 430.00 6/18 No 3.60 3.70 3.70 -0.20 -5.13% 9,679 14,079 0.56 0.23 10 59 None
NVDA Options Chain 205.98 Call 195.00 6/15 No 10.05 10.50 10.24 -0.19 -1.83% 9,678 162 0.39 0.97 14 58 None
MU Options Chain 995.87 Put 560.00 6/18 No 0.63 0.96 0.86 -0.16 -15.69% 9,631 2,286 2.01 0.00 17 68 None
NFLX Options Chain 81.27 Put 78.00 6/18 No 0.41 0.43 0.43 +0.08 +22.86% 9,565 10,079 0.31 -0.23 9 62 None
FITB Options Chain 53.44 Call 50.00 6/18 No 4.40 6.50 4.40 +0.70 +18.92% 9,472 11,298 0.64 0.99 8 69 None
ASTS Options Chain 82.41 Call 100.00 7/17 No 6.30 6.70 6.50 -7.68 -54.17% 9,471 12,155 1.18 0.37 5 39 None
TMC Options Chain 5.13 Call 5.50 6/18 No 0.24 0.27 0.24 +0.11 +84.62% 9,464 660 1.16 0.44 6 33 None
FITB Options Chain 53.44 Call 55.00 8/21 Yes 1.90 2.55 2.55 +0.55 +27.50% 9,448 940 0.26 0.47 8 69 None
FITB Options Chain 53.44 Put 48.00 8/21 Yes 0.55 1.00 0.79 -0.56 -41.49% 9,443 124 0.31 -0.12 8 69 None
FITB Options Chain 53.44 Put 42.00 6/18 No 0.00 0.50 0.01 -0.04 -80.00% 9,442 10,245 1.64 0.00 8 69 None
SMCI Options Chain 31.97 Call 34.00 6/18 No 0.38 0.41 0.39 -0.58 -59.80% 9,374 12,093 0.96 0.21 14 54 None
MU Options Chain 995.87 Call 1,100.00 6/18 No 14.20 14.80 14.70 -8.42 -36.42% 9,356 5,772 1.02 0.22 17 68 None
NVDA Options Chain 205.98 Call 225.00 6/18 No 0.15 0.16 0.16 -0.23 -58.98% 9,310 38,527 0.40 0.03 14 58 None
POET Options Chain 11.25 Call 15.00 7/17 No 1.30 1.35 1.35 +0.53 +64.64% 9,288 12,353 1.42 0.42 7 32 None
NVDA Options Chain 205.98 Put 169.00 6/18 No 0.07 0.08 0.07 -0.06 -46.16% 9,282 6,212 0.68 0.00 14 58 None
SATS Options Chain 128.13 Put 110.00 6/18 No 3.60 4.40 3.80 +1.40 +58.34% 9,277 7,218 1.00 -0.36 3 47 None
AI Options Chain 11.32 Call 12.00 6/18 No 0.09 0.10 0.08 -0.14 -63.64% 9,258 1,800 0.74 0.19 7 25 None
INTC Options Chain 116.96 Call 130.00 6/26 No 6.45 6.80 6.65 +2.67 +67.09% 9,186 3,408 0.90 0.45 5 55 None
TSLA Options Chain 399.15 Call 412.50 6/15 No 4.15 4.25 4.24 -0.56 -11.67% 9,180 871 0.46 0.36 10 59 None
CMCSA Options Chain 24.50 Call 27.50 9/18 Yes 0.80 0.89 0.80 +0.08 +11.12% 9,137 14,166 0.38 0.30 12 57 None
DKNG Options Chain 30.04 Call 30.00 7/17 No 1.40 1.43 1.41 -0.64 -31.22% 9,111 30,269 0.50 0.45 7 45 None
DKNG Options Chain 30.04 Call 30.00 8/21 Yes 2.36 2.42 2.45 -0.60 -19.68% 9,091 41,306 0.54 0.50 7 45 None
BABA Options Chain 113.60 Put 30.00 3/19 Yes 0.08 0.33 0.09 -0.05 -35.72% 9,049 5,462 0.72 0.00 14 26 None
ACHR Options Chain 5.35 Call 8.00 1/15 No 0.68 0.77 0.71 -0.08 -10.13% 9,033 2,677 0.91 0.39 7 37 None
PLTR Options Chain 131.08 Call 130.00 6/18 No 2.32 2.35 2.33 -2.17 -48.23% 9,006 6,213 0.49 0.42 11 51 None
NVDA Options Chain 205.98 Put 195.00 6/15 No 0.16 0.19 0.17 -0.31 -64.59% 8,973 4,517 0.36 -0.03 14 58 None
TSLA Options Chain 399.15 Call 405.00 6/18 No 11.80 12.05 11.90 +1.22 +11.43% 8,964 4,604 0.53 0.54 10 59 None
NVDA Options Chain 205.98 Call 210.00 6/17 No 1.41 1.46 1.45 -0.85 -36.96% 8,961 3,108 0.34 0.28 14 58 None
AAPL Options Chain 291.13 Call 300.00 6/17 No 0.51 0.57 0.54 -1.46 -73.00% 8,934 1,370 0.23 0.14 8 61 None
DVN Options Chain 44.61 Call 37.50 6/18 No 7.15 8.20 7.57 -1.36 -15.23% 8,884 2,917 1.49 1.00 10 60 None
NVDA Options Chain 205.98 Call 200.00 6/18 No 7.05 7.20 7.21 -0.49 -6.37% 8,861 104,994 0.38 0.71 14 58 None
WULF Options Chain 25.35 Call 26.00 6/18 No 1.23 1.35 1.28 +0.10 +8.48% 8,860 24,923 0.95 0.53 2 39 None
TSLA Options Chain 399.15 Put 160.00 6/18 No 0.00 0.02 0.01 0.00 0.00% 8,835 18,022 2.36 0.00 10 59 None
MRK Options Chain 120.76 Call 85.00 6/18 No 33.60 35.75 34.90 +0.80 +2.35% 8,821 1,710 2.37 1.00 10 71 None
C Options Chain 138.07 Put 110.00 7/02 No 0.01 0.18 0.09 -0.11 -55.00% 8,780 8,803 0.46 -0.01 13 77 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
USAR Options Chain 21.99 Put 21.00 6/18 No 0.63 0.71 0.71 0.00 0.00% 8,714 16,910 0.99 -0.34 3 19 None
TSLA Options Chain 399.15 Put 390.00 6/18 No 4.50 4.60 4.55 -4.06 -47.16% 8,674 8,462 0.53 -0.26 10 59 None
BAC Options Chain 56.02 Call 58.00 6/18 No 0.12 0.13 0.11 +0.02 +22.23% 8,629 1,853 0.25 0.14 11 65 None
WULF Options Chain 25.35 Call 40.00 6/16 No 8.65 10.85 9.27 +0.72 +8.43% 8,621 94 0.90 0.60 2 39 None
AMZN Options Chain 242.30 Call 260.00 7/17 No 2.63 2.67 2.65 -0.95 -26.39% 8,586 14,031 0.31 0.21 9 60 None
ARCC Options Chain 19.26 Call 17.00 6/18 No 2.20 2.30 2.18 +0.07 +3.32% 8,541 162 1.04 1.00 6 71 None
SGHC Options Chain 13.82 Call 10.75 7/17 No 2.90 3.10 3.03 -0.27 -8.19% 8,526 73,839 0.78 0.84 15 56 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
ARCC Options Chain 19.26 Call 18.00 6/18 No 1.20 1.30 1.25 +0.16 +14.68% 8,499 3,823 0.70 1.00 6 71 None
IREN Options Chain 56.71 Put 54.00 6/18 No 1.05 1.13 1.06 -1.28 -54.71% 8,484 1,765 1.10 -0.21 8 43 None
GT Options Chain 5.99 Call 7.00 6/18 No 0.00 0.05 0.05 +0.02 +66.67% 8,481 3,082 0.71 0.03 8 40 None
C Options Chain 138.07 Call 140.00 6/18 No 2.01 2.19 2.07 +0.44 +27.00% 8,459 18,354 0.32 0.48 13 77 None
NFLX Options Chain 81.27 Call 82.00 6/18 No 0.60 0.63 0.61 -0.48 -44.04% 8,437 9,377 0.30 0.31 9 62 None
SATS Options Chain 128.13 Put 100.00 6/18 No 0.70 0.90 0.85 -0.05 -5.56% 8,435 8,342 0.90 -0.12 3 47 None
AMZN Options Chain 242.30 Call 245.00 6/18 No 1.68 1.71 1.69 -1.41 -45.49% 8,384 13,652 0.33 0.28 9 60 None
MRVL Options Chain 280.71 Call 300.00 6/26 No 14.60 15.75 15.25 -1.60 -9.50% 8,377 2,029 1.03 0.42 11 59 None
PLTR Options Chain 131.08 Call 135.00 6/18 No 0.91 0.93 0.93 -1.34 -59.04% 8,373 12,033 0.49 0.21 11 51 None
APLD Options Chain 42.70 Call 45.00 6/18 No 1.16 1.26 1.18 +0.06 +5.36% 8,361 5,950 0.97 0.36 3 20 None
NFLX Options Chain 81.27 Call 81.00 6/18 No 0.95 0.97 0.94 -0.62 -39.75% 8,353 2,393 0.30 0.43 9 62 None
PCT Options Chain 9.02 Call 25.00 1/15 No 0.20 0.50 0.40 -0.05 -11.12% 8,351 17,767 0.93 0.16 4 31 None
NVDA Options Chain 205.98 Call 250.00 7/17 No 0.75 0.77 0.76 -0.23 -23.24% 8,310 82,745 0.41 0.08 14 58 None
HOOD Options Chain 92.23 Call 97.00 6/18 No 1.82 1.92 1.88 -0.36 -16.08% 8,254 567 0.71 0.35 11 55 None
CRWV Options Chain 100.55 Call 105.00 6/18 No 2.84 2.95 2.89 +0.84 +40.98% 8,239 17,387 0.92 0.38 3 22 None
INTC Options Chain 116.96 Put 100.00 6/18 No 0.38 0.45 0.39 -0.52 -57.15% 8,235 13,504 1.10 -0.05 5 55 None
INTC Options Chain 116.96 Call 125.00 6/26 No 8.50 8.70 8.67 +3.27 +60.56% 8,214 5,744 0.89 0.53 5 55 None
SMCI Options Chain 31.97 Put 30.00 6/18 No 1.20 1.24 1.21 +0.22 +22.23% 8,209 13,118 0.93 -0.43 14 54 None
WULF Options Chain 25.35 Call 30.00 6/16 No 9.00 12.75 11.77 +2.47 +26.56% 8,187 9,168 0.83 0.70 2 39 None
HOOD Options Chain 92.23 Call 93.00 6/18 No 3.40 3.55 3.47 -0.17 -4.67% 8,167 3,328 0.70 0.53 11 55 None
HIMS Options Chain 28.87 Call 30.00 6/18 No 0.26 0.29 0.29 -0.63 -68.48% 8,152 16,096 0.87 0.18 6 39 None
HOOD Options Chain 92.23 Call 100.00 6/26 No 2.30 2.44 2.40 -0.28 -10.45% 8,103 3,687 0.66 0.32 11 55 None
AMZN Options Chain 242.30 Call 265.00 7/17 No 1.86 1.96 1.88 -0.78 -29.33% 8,089 18,631 0.31 0.17 9 60 None
SMCI Options Chain 31.97 Call 30.00 6/18 No 1.64 1.72 1.70 -1.17 -40.77% 8,074 17,157 0.94 0.57 14 54 None
AMC Options Chain 2.34 Call 2.00 7/17 No 0.49 0.50 0.49 +0.02 +4.26% 8,060 81,553 1.08 0.74 8 26 None
AG Options Chain 17.65 Call 17.50 6/26 No 0.98 1.09 1.02 +0.37 +56.93% 8,049 165 0.71 0.55 14 49 None
TSLA Options Chain 399.15 Put 380.00 6/15 No 0.62 0.66 0.64 -2.27 -78.01% 8,044 2,066 0.52 -0.08 10 59 None
AMZN Options Chain 242.30 Call 242.50 6/18 No 2.37 2.54 2.43 -1.67 -40.74% 8,043 4,449 0.33 0.36 9 60 None
WULF Options Chain 25.35 Call 28.00 8/21 No 3.60 3.90 3.79 +0.59 +18.44% 8,038 35,445 0.98 0.52 2 39 None
NFLX Options Chain 81.27 Call 85.00 6/18 No 0.16 0.17 0.16 -0.17 -51.52% 8,035 16,501 0.34 0.10 9 62 None
NVDA Options Chain 205.98 Call 235.00 7/17 No 1.70 1.73 1.73 -0.44 -20.28% 8,026 20,407 0.38 0.14 14 58 None
ONDS Options Chain 9.83 Put 7.50 6/18 No 0.02 0.04 0.03 -0.01 -25.00% 8,017 2,780 1.13 -0.07 9 39 None
AAPL Options Chain 291.13 Put 155.00 6/18 No 0.00 0.01 0.01 -0.03 -75.00% 8,000 3,480 1.58 0.00 8 61 None
GOOGL Options Chain 357.77 Call 365.00 6/18 No 3.80 3.90 3.90 -0.40 -9.31% 7,964 7,111 0.33 0.38 10 64 None
SMCI Options Chain 31.97 Call 32.00 6/18 No 0.81 0.84 0.84 -0.91 -52.00% 7,948 4,490 0.94 0.36 14 54 None
BSX Options Chain 46.91 Call 50.00 6/18 No 0.05 0.20 0.17 -0.05 -22.73% 7,937 9,246 0.43 0.12 13 55 None
MSFT Options Chain 390.34 Call 390.00 6/15 No 3.75 3.95 3.93 -1.47 -27.23% 7,917 778 0.24 0.54 12 65 None
RKLB Options Chain 114.78 Put 65.00 6/18 No 0.02 0.07 0.05 -0.07 -58.34% 7,909 5,694 1.47 0.00 7 45 None
KEEL Options Chain 5.52 Put 6.00 6/18 No 0.57 0.66 0.56 -0.26 -31.71% 7,906 688 1.28 -0.64 4 34 None
NVDA Options Chain 205.98 Put 190.00 6/17 No 0.30 0.33 0.30 -0.28 -48.28% 7,890 3,868 0.44 -0.05 14 58 None
META Options Chain 568.43 Call 570.00 6/15 No 3.75 4.10 3.90 -2.79 -41.71% 7,823 371 0.27 0.40 11 66 None
SATS Options Chain 128.13 Call 125.00 6/18 No 2.25 2.50 2.25 -9.15 -80.27% 7,822 9,884 1.03 0.26 3 47 None
NFLX Options Chain 81.27 Call 80.00 6/18 No 1.44 1.48 1.45 -0.73 -33.49% 7,796 5,178 0.31 0.56 9 62 None
TGB Options Chain 6.85 Call 8.00 7/17 No 0.50 0.55 0.54 +0.29 +116.00% 7,776 332 0.77 0.44 3 41 None
CPNG Options Chain 17.20 Call 17.50 6/18 No 0.26 0.30 0.32 -0.22 -40.75% 7,765 8,577 0.64 0.31 13 42 None
TSLA Options Chain 399.15 Call 430.00 6/17 No 2.90 2.96 2.93 -0.32 -9.85% 7,745 1,555 0.56 0.20 10 59 None
TSLA Options Chain 399.15 Call 435.00 6/18 No 2.79 2.87 2.82 -0.33 -10.48% 7,744 5,410 0.56 0.18 10 59 None
AAOI Options Chain 169.05 Call 200.00 6/18 No 3.10 3.40 3.30 -2.30 -41.08% 7,729 5,796 1.43 0.20 8 43 None
COIN Options Chain 159.78 Call 170.00 6/18 No 2.13 2.21 2.19 -0.96 -30.48% 7,711 11,868 0.69 0.27 9 56 None
MU Options Chain 995.87 Put 450.00 6/18 No 0.23 0.45 0.33 -0.02 -5.72% 7,667 10,863 2.41 0.00 17 68 None
AMZN Options Chain 242.30 Call 260.00 8/21 Yes 7.90 8.05 7.94 -1.49 -15.81% 7,658 35,645 0.36 0.34 9 60 None
AMC Options Chain 2.34 Call 3.00 9/18 Yes 0.36 0.39 0.36 +0.02 +5.89% 7,657 5,808 1.18 0.44 8 26 None
TMC Options Chain 5.13 Call 6.00 6/18 No 0.10 0.11 0.11 +0.06 +120.00% 7,639 3,516 1.13 0.20 6 33 None
POET Options Chain 11.25 Call 11.00 7/24 No 3.00 3.40 3.04 +1.24 +68.89% 7,630 146 1.40 0.69 7 32 None
FTNT Options Chain 145.06 Put 135.00 6/18 No 0.36 0.77 0.52 -0.53 -50.48% 7,587 178 0.53 -0.09 8 51 None
CVNA Options Chain 67.87 Call 70.00 6/18 No 0.40 0.50 0.46 -1.44 -75.79% 7,582 10,631 0.67 0.16 8 50 None
SOFI Options Chain 16.67 Call 17.00 7/17 No 1.01 1.04 1.01 -0.10 -9.01% 7,568 12,267 0.57 0.49 11 46 None
CSCO Options Chain 121.10 Put 110.00 6/18 No 0.09 0.19 0.14 -0.06 -30.00% 7,561 2,941 0.46 -0.05 10 60 None
RGTI Options Chain 21.09 Call 28.00 8/21 No 2.12 2.24 2.18 +0.18 +9.00% 7,557 536 1.14 0.38 3 19 None
STM Options Chain 78.12 Call 80.00 6/18 No 1.90 2.15 2.00 -0.75 -27.28% 7,556 13,170 0.76 0.40 9 54 None
TSLA Options Chain 399.15 Put 400.00 6/17 No 6.90 7.05 7.00 -5.35 -43.32% 7,550 352 0.52 -0.38 10 59 None
MSFT Options Chain 390.34 Call 390.00 6/18 No 6.90 7.05 7.00 -0.98 -12.29% 7,539 8,431 0.32 0.54 12 65 None
AAL Options Chain 14.98 Call 10.00 6/18 No 4.60 5.15 4.97 +1.22 +32.54% 7,530 23,776 2.45 1.00 8 41 None
SMCI Options Chain 31.97 Call 31.00 6/18 No 1.18 1.24 1.20 -1.10 -47.83% 7,523 8,153 0.93 0.46 14 54 None
JPM Options Chain 313.49 Put 175.00 6/18 No 0.00 2.13 0.01 -1.06 -99.07% 7,500 107 2.98 0.00 12 79 None
JPM Options Chain 313.49 Put 170.00 6/18 No 0.00 0.01 0.01 -0.01 -50.00% 7,500 300 1.58 0.00 12 79 None
HPE Options Chain 46.80 Call 50.00 6/18 No 1.07 1.20 1.12 +0.36 +47.37% 7,454 4,508 0.77 0.38 10 53 None
AMC Options Chain 2.34 Call 3.00 7/17 No 0.17 0.19 0.19 0.00 0.00% 7,440 17,595 1.32 0.36 8 26 None
MSTR Options Chain 120.37 Put 114.00 6/18 No 1.32 1.41 1.36 -1.40 -50.73% 7,427 1,107 0.79 -0.18 4 55 None
TSLA Options Chain 399.15 Put 360.00 6/15 No 0.17 0.20 0.18 -0.58 -76.32% 7,425 2,083 0.66 -0.02 10 59 None
IRM Options Chain 125.17 Call 100.00 6/18 No 25.90 28.10 26.90 +0.79 +3.03% 7,420 1,655 1.73 1.00 11 59 None
MSFT Options Chain 390.34 Call 400.00 6/15 No 0.66 0.73 0.66 -1.39 -67.81% 7,388 2,211 0.25 0.16 12 65 None
NVDA Options Chain 205.98 Call 230.00 6/18 No 0.08 0.09 0.08 -0.13 -61.91% 7,370 79,109 0.43 0.01 14 58 None
TSLA Options Chain 399.15 Put 350.00 6/18 No 0.58 0.60 0.59 -0.58 -49.58% 7,351 13,790 0.69 -0.05 10 59 None
UNH Options Chain 405.55 Call 150.00 12/17 Yes 256.40 261.90 258.00 +4.13 +1.63% 7,347 7,659 0.57 0.97 10 58 None
NVDA Options Chain 205.98 Put 197.50 6/15 No 0.27 0.29 0.27 -0.51 -65.39% 7,325 2,481 0.33 -0.08 14 58 None
ONDS Options Chain 9.83 Call 10.00 6/18 No 0.20 0.22 0.21 -0.27 -56.25% 7,321 56,614 0.95 0.32 9 39 None
GOOGL Options Chain 357.77 Call 370.00 6/18 No 2.29 2.40 2.29 -0.39 -14.56% 7,312 11,899 0.33 0.27 10 64 None
SATS Options Chain 128.13 Call 115.00 6/18 No 5.00 5.60 5.29 -11.61 -68.70% 7,304 3,094 1.01 0.49 3 47 None
M Options Chain 25.04 Call 20.00 6/18 No 5.05 6.65 5.50 +0.78 +16.53% 7,282 2,246 3.04 1.00 16 60 None
AAPL Options Chain 291.13 Put 265.00 7/17 No 1.31 1.48 1.39 +0.14 +11.20% 7,244 9,660 0.27 -0.12 8 61 None
RIVN Options Chain 15.54 Put 16.50 6/18 No 0.42 0.43 0.42 -0.93 -68.89% 7,209 626 0.65 -0.41 7 36 None
SPCE Options Chain 5.73 Put 4.50 6/18 No 0.77 0.82 0.81 +0.41 +102.50% 7,173 10,431 1.99 -0.66 5 30 None
OPEN Options Chain 4.47 Put 4.50 6/18 No 0.21 0.23 0.23 0.00 0.00% 7,150 3,925 0.87 -0.52 5 31 None
BAC Options Chain 56.02 Call 60.00 6/18 No 0.02 0.03 0.02 -0.01 -33.34% 7,107 21,536 0.29 0.02 11 65 None
TSM Options Chain 421.07 Call 420.00 7/17 Yes 28.05 28.85 27.67 +0.39 +1.43% 7,102 3,930 0.49 0.56 20 62
Dividend Stock List
TSLA Options Chain 399.15 Put 340.00 6/15 No 0.07 0.08 0.08 -0.19 -70.37% 7,094 760 0.83 0.00 10 59 None
NFLX Options Chain 81.27 Call 84.00 6/18 No 0.24 0.26 0.24 -0.25 -51.02% 7,049 7,487 0.32 0.15 9 62 None
MSTR Options Chain 120.37 Put 110.00 6/18 No 0.75 0.81 0.79 -0.93 -54.07% 7,034 8,576 0.82 -0.11 4 55 None
SOFI Options Chain 16.67 Call 17.50 6/18 No 0.17 0.18 0.18 -0.09 -33.34% 7,021 10,602 0.57 0.26 11 46 None
TSLA Options Chain 399.15 Put 155.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 7,016 5,199 2.31 0.00 10 59 None
F Options Chain 14.70 Call 15.00 6/18 No 0.23 0.24 0.24 -0.01 -4.00% 7,016 58,740 0.39 0.44 9 46 None
MU Options Chain 995.87 Put 195.00 6/18 No 0.00 0.02 0.02 0.00 0.00% 7,010 4,575 0.00 0.00 17 68 None
PLTR Options Chain 131.08 Call 128.00 6/18 No 3.20 3.25 3.25 -2.30 -41.45% 7,007 238 0.49 0.52 11 51 None
ONDS Options Chain 9.83 Call 12.00 6/18 No 0.03 0.04 0.03 -0.05 -62.50% 6,970 39,994 1.20 0.06 9 39 None
TTD Options Chain 18.90 Call 20.00 6/18 No 0.39 0.41 0.39 +0.06 +18.19% 6,922 3,505 0.70 0.35 14 48 None
MSFT Options Chain 390.34 Call 395.00 6/18 No 4.60 4.85 4.85 -0.80 -14.16% 6,920 3,873 0.32 0.41 12 65 None
TSLA Options Chain 399.15 Put 410.00 6/15 No 8.40 8.90 8.54 -8.73 -50.55% 6,910 342 0.46 -0.58 10 59 None
RIVN Options Chain 15.54 Put 15.50 6/18 No 0.13 0.15 0.13 -0.43 -76.79% 6,886 5,377 0.67 -0.16 7 36 None
RCL Options Chain 287.96 Put 250.00 9/18 Yes 11.80 12.60 12.50 -1.90 -13.20% 6,850 8,002 0.54 -0.23 12 72 None
RCL Options Chain 287.96 Put 270.00 9/18 Yes 18.20 19.00 18.60 -3.00 -13.89% 6,843 2,135 0.52 -0.32 12 72 None
GOOGL Options Chain 357.77 Call 365.00 6/15 No 1.30 1.45 1.38 -0.65 -32.02% 6,821 845 0.26 0.28 10 64 None
CMCSA Options Chain 24.50 Call 26.00 7/17 No 0.40 0.44 0.43 +0.09 +26.48% 6,814 5,476 0.35 0.28 12 57 None
ADBE Options Chain 204.02 Call 130.00 1/21 No 96.15 101.00 96.80 -12.12 -11.13% 6,807 5,957 0.52 0.87 13 63 None
PURR Options Chain 8.63 Call 9.00 7/17 No 1.10 1.25 1.15 +0.05 +4.55% 6,798 5,016 1.20 0.54 3 16 None
NOK Options Chain 14.09 Call 15.00 6/26 No 0.82 0.88 0.85 +0.27 +46.56% 6,739 6,735 0.81 0.50 12 42 None
C Options Chain 138.07 Put 137.00 6/18 No 1.06 1.16 1.12 -1.04 -48.15% 6,725 73 0.31 -0.31 13 77 None
CLSK Options Chain 16.48 Put 11.00 7/24 No 0.12 0.50 0.25 -0.08 -24.25% 6,720 2 1.02 -0.09 8 41 None
CRWV Options Chain 100.55 Call 60.00 1/21 No 58.95 61.05 60.00 +7.80 +14.95% 6,719 232 0.90 0.86 3 22 None
CRWV Options Chain 100.55 Call 50.00 1/21 No 63.50 66.85 65.69 +8.12 +14.11% 6,714 115 0.91 0.89 3 22 None
SATS Options Chain 128.13 Call 135.00 6/18 No 0.85 1.15 0.98 -6.32 -86.58% 6,705 7,567 1.11 0.13 3 47 None
GOOGL Options Chain 357.77 Call 380.00 6/18 No 0.69 0.87 0.83 -0.29 -25.90% 6,680 13,810 0.34 0.11 10 64 None
F Options Chain 14.70 Call 18.00 7/17 No 0.09 0.10 0.10 0.00 0.00% 6,679 31,690 0.45 0.14 9 46 None
TSLA Options Chain 399.15 Call 390.00 6/18 No 21.05 21.50 21.30 +2.97 +16.21% 6,670 6,304 0.54 0.74 10 59 None
VFC Options Chain 17.49 Call 30.00 1/21 Yes 1.79 2.35 2.12 +0.35 +19.78% 6,613 9,857 0.53 0.35 16 49 None
VFC Options Chain 17.49 Call 25.00 1/21 Yes 2.69 3.25 3.05 +0.48 +18.68% 6,605 7,341 0.54 0.46 16 49 None
RIVN Options Chain 15.54 Call 22.00 9/18 Yes 0.96 1.06 1.00 +0.35 +53.85% 6,605 38,398 0.73 0.31 7 36 None
TSLA Options Chain 399.15 Call 400.00 6/17 No 13.45 13.95 13.50 +1.75 +14.90% 6,595 1,147 0.54 0.62 10 59 None
KO Options Chain 82.53 Call 86.00 6/18 No 0.02 0.07 0.03 -0.04 -57.15% 6,595 2,443 0.21 0.04 12 69 None
RKLB Options Chain 114.78 Call 110.00 6/18 No 3.00 3.10 2.98 -8.31 -73.61% 6,590 2,468 1.12 0.34 7 45 None
SOFI Options Chain 16.67 Call 23.00 9/18 Yes 0.61 0.70 0.68 +0.01 +1.50% 6,589 9,192 0.67 0.23 11 46 None
RKLB Options Chain 114.78 Call 105.00 6/26 No 6.70 7.30 7.15 -9.10 -56.00% 6,569 99 0.99 0.50 7 45 None
ASTS Options Chain 82.41 Call 100.00 8/21 No 11.00 11.50 11.25 -8.67 -43.53% 6,563 5,334 1.17 0.46 5 39 None
POET Options Chain 11.25 Call 14.00 7/24 No 1.74 2.08 1.88 +0.88 +88.00% 6,547 302 1.39 0.50 7 32 None
WDC Options Chain 529.29 Call 700.00 6/18 No 0.75 0.76 0.75 +0.23 +44.24% 6,547 401 0.88 0.01 12 65 None
AAPL Options Chain 291.13 Call 310.00 7/17 No 2.01 2.18 2.08 -1.42 -40.58% 6,538 53,823 0.21 0.21 8 61 None
AAPL Options Chain 291.13 Call 292.50 6/18 No 2.91 3.05 3.00 -3.19 -51.54% 6,537 2,394 0.24 0.46 8 61 None
MSTR Options Chain 120.37 Call 120.00 6/18 No 6.80 7.20 7.00 +1.45 +26.13% 6,537 6,153 0.75 0.65 4 55 None
WULF Options Chain 25.35 Call 28.00 6/18 No 0.51 0.59 0.55 +0.04 +7.85% 6,527 20,340 0.94 0.29 2 39 None
INTC Options Chain 116.96 Put 120.00 6/18 No 3.70 3.80 3.77 -3.53 -48.36% 6,519 7,543 0.92 -0.35 5 55 None
ORCL Options Chain 184.10 Call 190.00 6/18 No 2.91 3.05 2.92 -1.06 -26.64% 6,519 14,622 0.56 0.35 9 66 None
MRNA Options Chain 49.64 Call 53.00 6/18 No 0.65 0.75 0.68 -0.33 -32.68% 6,486 227 0.68 0.29 10 43 None
MU Options Chain 995.87 Call 1,050.00 6/18 No 25.15 26.40 25.15 -11.88 -32.09% 6,486 5,591 1.01 0.33 17 68 None
TSLA Options Chain 399.15 Put 395.00 6/18 No 5.95 6.05 5.95 -4.90 -45.17% 6,468 7,537 0.53 -0.32 10 59 None
TROW Options Chain 108.27 Call 100.00 6/18 No 9.30 10.40 9.65 +1.91 +24.68% 6,466 1,294 0.91 1.00 17 60
Dividend Stock List
NVDA Options Chain 205.98 Put 197.50 6/18 No 1.26 1.28 1.26 -0.69 -35.39% 6,464 3,772 0.39 -0.21 14 58 None
INTC Options Chain 116.96 Call 150.00 6/26 No 2.16 2.28 2.19 +0.95 +76.62% 6,440 4,662 0.96 0.19 5 55 None
CPB Options Chain 22.81 Call 25.00 9/18 No 0.75 1.00 0.82 -0.21 -20.39% 6,435 549 0.37 0.30 14 54 None
NVDA Options Chain 205.98 Put 192.50 6/15 No 0.11 0.12 0.11 -0.20 -64.52% 6,433 1,198 0.39 -0.01 14 58 None
CRWV Options Chain 100.55 Call 115.00 6/18 No 0.76 0.86 0.80 +0.17 +26.99% 6,417 6,326 0.92 0.14 3 22 None
CIEN Options Chain 445.98 Call 520.00 6/18 No 1.70 1.85 1.78 -0.92 -34.08% 6,416 172 0.81 0.08 8 61 None
MRVL Options Chain 280.71 Put 155.00 6/18 No 0.22 0.23 0.22 -0.04 -15.39% 6,400 2,559 2.06 0.00 11 59 None
WULF Options Chain 25.35 Call 24.00 7/17 No 4.05 4.55 4.40 +0.80 +22.23% 6,393 14,892 1.02 0.67 2 39 None
SNAP Options Chain 5.33 Call 6.00 7/17 No 0.17 0.18 0.16 -0.05 -23.81% 6,369 32,718 0.64 0.30 8 31 None
NVDA Options Chain 205.98 Call 220.00 7/02 No 2.21 2.27 2.24 -0.68 -23.29% 6,358 10,451 0.37 0.22 14 58 None
MSFT Options Chain 390.34 Call 420.00 6/18 No 0.48 0.50 0.45 -0.43 -48.87% 6,357 28,897 0.36 0.06 12 65 None
AAPL Options Chain 291.13 Put 260.00 7/17 No 0.95 1.08 1.03 +0.09 +9.58% 6,352 14,207 0.29 -0.10 8 61 None
TRIP Options Chain 11.91 Call 20.00 12/17 Yes 1.25 1.60 1.50 +0.25 +20.00% 6,324 4,616 0.51 0.33 13 34 None
TSLA Options Chain 399.15 Call 392.50 6/15 No 15.50 16.50 15.74 +2.32 +17.29% 6,317 589 0.48 0.80 10 59 None
NVDA Options Chain 205.98 Call 215.00 7/02 No 3.40 3.50 3.45 -0.75 -17.86% 6,313 9,451 0.36 0.29 14 58 None
RDW Options Chain 17.09 Put 15.00 6/18 No 0.80 0.90 0.84 +0.14 +20.00% 6,287 1,896 1.20 -0.44 5 37 None
HOOD Options Chain 92.23 Call 94.00 6/18 No 2.93 3.05 3.00 -0.27 -8.26% 6,285 4,105 0.70 0.48 11 55 None
MSTR Options Chain 120.37 Call 136.00 6/18 No 1.20 1.27 1.18 -0.07 -5.60% 6,280 659 0.77 0.19 4 55 None
BE Options Chain 253.00 Put 180.00 6/18 No 0.39 0.60 0.50 -0.32 -39.03% 6,279 5,840 1.53 -0.01 4 12 None
CAT Options Chain 897.63 Call 1,000.00 6/18 No 0.50 0.85 0.70 -0.50 -41.67% 6,277 1,690 0.40 0.03 8 61 None
ORCL Options Chain 184.10 Call 200.00 6/18 No 0.96 1.00 1.00 -0.65 -39.40% 6,269 33,514 0.58 0.15 9 66 None
MU Options Chain 995.87 Call 1,200.00 6/18 No 4.35 4.60 4.50 -3.99 -47.00% 6,262 8,970 1.05 0.08 17 68 None
TSLA Options Chain 399.15 Put 392.50 6/15 No 1.93 1.99 1.97 -4.58 -69.93% 6,255 412 0.47 -0.20 10 59 None
PLTR Options Chain 131.08 Put 118.00 6/18 No 0.49 0.50 0.49 +0.05 +11.37% 6,235 353 0.54 -0.10 11 51 None
VALE Options Chain 15.36 Call 10.00 9/18 Yes 5.70 5.90 5.82 +0.27 +4.87% 6,227 29,069 0.82 1.00 9 56 None
GME Options Chain 22.18 Call 23.00 6/18 No 0.11 0.12 0.12 -0.11 -47.83% 6,224 12,000 0.44 0.18 10 41 None
AMD Options Chain 491.95 Call 550.00 6/18 No 6.70 7.10 7.05 +3.27 +86.51% 6,219 6,386 0.75 0.25 11 60 None
PATH Options Chain 10.65 Call 12.00 6/18 No 0.04 0.05 0.05 -0.04 -44.45% 6,205 11,790 0.75 0.10 13 33 None
TSLA Options Chain 399.15 Put 320.00 6/17 No 0.20 0.24 0.23 -0.12 -34.29% 6,193 76 0.95 -0.01 10 59 None
BAC Options Chain 56.02 Call 56.00 6/18 No 0.70 0.72 0.73 +0.25 +52.09% 6,183 7,439 0.25 0.51 11 65 None
INTC Options Chain 116.96 Put 115.00 6/18 No 2.12 2.24 2.16 -2.69 -55.47% 6,183 2,390 0.94 -0.23 5 55 None
INTC Options Chain 116.96 Put 62.50 6/18 No 0.00 0.02 0.01 -0.02 -66.67% 6,179 4,942 1.97 0.00 5 55 None
TSLA Options Chain 399.15 Call 450.00 6/26 No 3.55 3.65 3.65 -0.05 -1.36% 6,176 5,596 0.52 0.17 10 59 None
SPCE Options Chain 5.73 Call 7.00 6/18 No 0.06 0.08 0.06 -0.79 -92.95% 6,157 16,937 3.17 0.10 5 30 None
MSTR Options Chain 120.37 Put 220.00 6/18 No 95.35 97.05 96.40 -3.55 -3.56% 6,156 1,580 2.74 -1.00 4 55 None
NVDA Options Chain 205.98 Call 205.00 7/17 No 10.00 10.15 10.10 -0.70 -6.49% 6,147 16,220 0.38 0.54 14 58 None
MRVL Options Chain 280.71 Put 265.00 6/18 No 8.75 9.15 8.80 -2.01 -18.60% 6,145 1,070 1.12 -0.31 11 59 None
KO Options Chain 82.53 Call 65.00 6/18 No 16.85 17.80 17.60 +2.10 +13.55% 6,142 1,283 1.32 1.00 12 69 None
TSLA Options Chain 399.15 Put 385.00 6/15 No 0.96 1.00 0.99 -3.02 -75.32% 6,138 1,433 0.49 -0.12 10 59 None
AAPL Options Chain 291.13 Call 297.50 6/18 No 1.23 1.28 1.26 -2.14 -62.95% 6,131 3,229 0.23 0.24 8 61 None
MRNA Options Chain 49.64 Call 57.00 6/18 No 0.18 0.25 0.22 -0.18 -45.00% 6,123 161 0.75 0.11 10 43 None
NVDA Options Chain 205.98 Put 190.00 6/15 No 0.08 0.09 0.09 -0.12 -57.15% 6,121 6,102 0.43 0.00 14 58 None
EOSE Options Chain 6.26 Put 15.00 8/21 Yes 8.95 9.40 8.95 +1.05 +13.30% 6,095 405 1.55 -0.87 5 30 None
LAES Options Chain 3.20 Call 3.50 6/18 No 0.05 0.07 0.06 -0.01 -14.29% 6,084 15,096 1.10 0.20 8 18 None
EOSE Options Chain 6.26 Call 15.00 8/21 Yes 0.09 0.19 0.19 -0.02 -9.53% 6,075 7,798 1.31 0.13 5 30 None
BMNR Options Chain 16.11 Call 17.00 6/26 No 0.53 0.60 0.59 -0.24 -28.92% 6,074 1,776 0.73 0.38 12 35 None
FCX Options Chain 66.55 Call 70.00 7/17 No 3.90 4.00 3.92 +0.72 +22.50% 6,072 27,471 0.55 0.48 9 58 None
PBR Options Chain 18.24 Put 15.00 9/18 Yes 0.28 0.32 0.33 -0.03 -8.34% 6,050 634 0.40 -0.16 15 50 None
TSLA Options Chain 399.15 Call 430.00 6/15 No 0.94 0.97 0.95 -0.88 -48.09% 6,044 1,220 0.50 0.11 10 59 None
VST Options Chain 146.38 Call 200.00 9/18 Yes 3.65 4.45 3.85 +0.31 +8.76% 6,043 21,548 0.55 0.20 7 56 None
AAPL Options Chain 291.13 Put 160.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 6,039 16,298 1.51 0.00 8 61 None
TSLA Options Chain 399.15 Put 387.50 6/15 No 1.21 1.26 1.22 -3.53 -74.32% 6,036 913 0.48 -0.14 10 59 None
VST Options Chain 146.38 Call 175.00 9/18 Yes 7.65 8.45 7.73 +0.28 +3.76% 6,018 21,952 0.54 0.34 7 56 None
HOOD Options Chain 92.23 Call 90.00 6/18 No 5.15 5.35 5.19 -0.06 -1.15% 6,015 18,082 0.72 0.67 11 55 None
SPCE Options Chain 5.73 Call 5.50 6/18 No 0.10 0.13 0.12 -1.17 -90.70% 6,010 10,591 2.57 0.19 5 30 None
EQX Options Chain 10.24 Call 10.00 10/16 Yes 1.75 2.00 1.81 +0.01 +0.56% 6,006 578 0.62 0.65 13 54 None
CPNG Options Chain 17.20 Put 18.00 9/18 Yes 2.72 2.96 2.85 -0.50 -14.93% 6,000 445 0.63 -0.50 13 42 None
NOK Options Chain 14.09 Call 17.00 6/18 No 0.08 0.10 0.09 +0.04 +80.00% 5,998 59,981 0.86 0.12 12 42 None
STM Options Chain 78.12 Call 82.00 6/18 No 1.30 1.50 1.35 -0.70 -34.15% 5,978 191 0.77 0.31 9 54 None
BURL Options Chain 342.37 Put 270.00 7/17 No 0.30 0.55 0.25 -0.22 -46.81% 5,975 6,108 0.39 -0.02 7 53 None
NVDA Options Chain 205.98 Call 205.00 6/17 No 3.35 3.45 3.46 -0.84 -19.54% 5,960 6,735 0.35 0.52 14 58 None
KR Options Chain 64.12 Call 67.00 6/18 Yes 0.85 0.95 0.90 -0.07 -7.22% 5,955 4,312 0.55 0.32 9 52 None
MRNA Options Chain 49.64 Call 50.00 6/18 No 1.65 1.78 1.70 -0.30 -15.00% 5,930 9,796 0.66 0.53 10 43 None
TSLA Options Chain 399.15 Call 395.00 6/18 No 17.65 17.90 17.80 +2.45 +15.97% 5,922 7,840 0.54 0.68 10 59 None
DVN Options Chain 44.61 Call 25.00 6/18 No 6.20 7.10 6.65 +0.95 +16.67% 5,920 1,819 10 60 None
TSLA Options Chain 399.15 Call 435.00 6/15 No 0.60 0.64 0.62 -0.78 -55.72% 5,916 951 0.51 0.08 10 59 None
PLTR Options Chain 131.08 Call 131.00 6/18 No 1.94 1.97 1.97 -1.98 -50.13% 5,908 827 0.49 0.37 11 51 None
CSCO Options Chain 121.10 Put 118.00 6/18 No 1.00 1.11 1.09 -0.30 -21.59% 5,907 819 0.38 -0.28 10 60 None
PURR Options Chain 8.63 Put 9.00 7/17 No 1.40 1.50 1.40 -0.15 -9.68% 5,894 933 1.21 -0.46 3 16 None
MARA Options Chain 13.61 Put 12.00 6/18 No 0.07 0.08 0.08 -0.11 -57.90% 5,866 16,634 0.97 -0.11 4 41 None
KR Options Chain 64.12 Call 66.00 6/18 Yes 1.12 1.31 1.19 -0.03 -2.46% 5,860 267 0.54 0.39 9 52 None
NVDA Options Chain 205.98 Call 212.50 6/18 No 1.22 1.24 1.24 -0.74 -37.38% 5,859 13,746 0.36 0.23 14 58 None
GOOG Options Chain 356.56 Call 370.00 6/18 No 1.93 2.04 1.93 -0.42 -17.88% 5,859 5,080 0.33 0.24 12 70 None
TSLA Options Chain 399.15 Call 397.50 6/18 No 16.05 16.35 16.20 +2.20 +15.72% 5,853 4,056 0.54 0.64 10 59 None
ORCL Options Chain 184.10 Call 300.00 7/17 No 0.32 0.33 0.32 -0.06 -15.79% 5,847 16,289 0.74 0.01 9 66 None
COIN Options Chain 159.78 Call 165.00 6/18 No 3.50 3.65 3.53 -1.07 -23.27% 5,846 6,310 0.69 0.38 9 56 None
SMCI Options Chain 31.97 Call 34.00 8/21 Yes 3.65 3.85 3.70 -0.95 -20.43% 5,837 8,793 0.94 0.48 14 54 None
MARA Options Chain 13.61 Put 13.00 6/18 No 0.20 0.21 0.20 -0.23 -53.49% 5,822 6,992 0.86 -0.24 4 41 None
OPEN Options Chain 4.47 Call 4.50 6/18 No 0.15 0.17 0.16 -0.07 -30.44% 5,816 6,383 0.83 0.48 5 31 None
NVDA Options Chain 205.98 Call 202.50 6/15 No 3.60 3.80 3.70 -0.71 -16.10% 5,778 2,015 0.28 0.70 14 58 None