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
INTC Options Chain 114.68 Call 150.00 6/18 No 0.92 0.95 0.93 -0.03 -3.13% 67,189 42,093 1.04 0.08 5 55 None
IREN Options Chain 65.33 Call 75.00 6/05 No 1.10 1.17 1.16 +0.41 +54.67% 41,413 9,509 1.44 0.24 8 43 None
DVN Options Chain 46.31 Call 50.00 7/17 No 1.27 1.31 1.32 0.00 0.00% 32,402 42,370 0.42 0.31 7 51 None
CMG Options Chain 30.57 Put 25.00 7/17 No 0.22 0.27 0.25 +0.10 +66.67% 32,179 668 0.43 -0.12 12 52 None
MU Options Chain 1,035.50 Call 1,200.00 6/05 No 6.85 7.05 7.00 +0.59 +9.21% 29,112 4,327 1.14 0.13 13 66 None
MU Options Chain 1,035.50 Put 610.00 6/05 No 0.45 0.47 0.46 -1.58 -77.46% 28,454 1,163 2.11 0.00 13 66 None
INTC Options Chain 114.68 Call 150.00 7/17 No 3.20 3.30 3.25 -0.25 -7.15% 28,088 13,231 0.90 0.18 5 55 None
AAPL Options Chain 305.40 Call 310.00 6/03 No 1.54 1.58 1.55 +0.50 +47.62% 25,386 5,552 0.26 0.28 9 65 None
INTC Options Chain 114.68 Call 110.00 8/21 No 16.70 16.95 16.80 -0.74 -4.22% 23,710 29,890 0.85 0.55 5 55 None
BMY Options Chain 54.95 Call 62.50 7/17 No 0.24 0.26 0.24 +0.01 +4.35% 22,365 2,748 0.31 0.07 15 61 None
MU Options Chain 1,035.50 Put 620.00 6/18 No 3.20 3.45 3.25 -2.60 -44.45% 16,899 17,784 1.33 -0.03 13 66 None
MU Options Chain 1,035.50 Put 730.00 7/17 No 25.90 26.80 26.79 -11.81 -30.60% 16,181 773 1.01 -0.12 13 66 None
IREN Options Chain 65.33 Call 70.00 6/05 No 2.40 2.45 2.45 +0.68 +38.42% 15,943 15,104 1.42 0.43 8 43 None
HPE Options Chain 60.18 Call 50.00 6/05 No 9.05 9.30 9.08 +4.58 +101.78% 15,156 18,392 1.29 0.93 6 52 None
MU Options Chain 1,035.50 Call 1,050.00 6/18 No 82.00 83.90 82.73 +22.00 +36.23% 15,124 2,344 0.99 0.52 13 66 None
AAPL Options Chain 305.40 Call 312.50 6/03 No 0.78 0.80 0.79 +0.22 +38.60% 14,581 4,184 0.28 0.17 9 65 None
AUR Options Chain 7.44 Call 8.00 7/17 No 0.85 0.90 0.86 +0.23 +36.51% 13,946 1,712 0.84 0.46 6 35 None
MU Options Chain 1,035.50 Call 1,100.00 6/05 No 22.50 22.95 22.50 +6.40 +39.76% 13,754 5,811 1.08 0.32 13 66 None
MU Options Chain 1,035.50 Call 1,000.00 6/05 No 63.90 65.00 64.61 +22.61 +53.84% 13,189 9,674 1.04 0.65 13 66 None
INFQ Options Chain 16.11 Call 30.00 7/17 No 1.20 1.40 1.26 +0.21 +20.00% 13,052 6,814 1.47 0.28 3 18 None
HPE Options Chain 60.18 Call 65.00 6/05 No 0.88 0.95 0.90 -0.82 -47.68% 12,824 11,795 1.48 0.24 6 52 None
HPE Options Chain 60.18 Call 60.00 6/05 No 2.07 2.28 2.19 -0.19 -7.99% 12,242 3,107 1.30 0.45 6 52 None
AAPL Options Chain 305.40 Call 315.00 6/03 No 0.37 0.39 0.38 +0.07 +22.59% 11,961 9,576 0.29 0.10 9 65 None
INTC Options Chain 114.68 Put 80.00 6/05 No 0.05 0.06 0.05 0.00 0.00% 11,667 16,754 1.38 -0.01 5 55 None
GOOGL Options Chain 376.37 Call 370.00 6/03 No 4.45 4.80 4.50 -3.37 -42.83% 11,499 93 0.43 0.23 10 64 None
MU Options Chain 1,035.50 Call 1,050.00 6/05 No 38.70 39.85 39.00 +12.69 +48.24% 11,307 2,026 1.05 0.47 13 66 None
HOOD Options Chain 90.24 Call 100.00 6/05 No 0.27 0.28 0.27 -0.44 -61.98% 11,241 17,285 1.02 0.09 10 53 None
HPE Options Chain 60.18 Call 66.00 6/05 No 0.79 0.85 0.79 -0.88 -52.70% 11,149 6,527 1.47 0.22 6 52 None
MU Options Chain 1,035.50 Put 1,000.00 6/05 No 28.00 28.95 28.78 -43.38 -60.12% 10,877 316 1.03 -0.35 13 66 None
GOOGL Options Chain 376.37 Call 365.00 6/03 No 7.80 8.65 8.30 -4.47 -35.01% 10,551 1 0.42 0.43 10 64 None
GOOGL Options Chain 376.37 Call 380.00 6/03 No 1.01 1.09 1.02 -1.11 -52.12% 10,535 3,087 0.48 0.05 10 64 None
DHT Options Chain 16.65 Call 20.00 7/17 No 0.20 0.25 0.22 +0.01 +4.77% 10,095 3,051 0.48 0.15 16 67 None
DHT Options Chain 16.65 Call 19.00 6/18 No 0.05 0.15 0.05 -0.11 -68.75% 10,000 11,820 0.53 0.11 16 67 None
CORZ Options Chain 28.51 Call 30.00 6/18 No 1.87 1.99 1.93 +0.38 +24.52% 9,926 68,998 0.81 0.55 5 28 None
KSS Options Chain 14.90 Call 17.00 6/05 No 0.18 0.19 0.19 +0.13 +216.67% 9,712 287 0.86 0.22 14 51 None
MU Options Chain 1,035.50 Put 900.00 6/05 No 6.30 6.50 6.42 -18.78 -74.53% 9,280 3,444 1.12 -0.13 13 66 None
HIVE Options Chain 4.92 Call 5.00 6/05 No 0.15 0.20 0.17 -0.24 -58.54% 9,189 21,380 1.73 0.49 7 33 None
GOOGL Options Chain 376.37 Call 362.50 6/03 No 9.70 10.95 9.85 % 8,989 0 0.43 0.54 10 64 None
INTC Options Chain 114.68 Call 120.00 6/05 No 1.11 1.15 1.13 -0.48 -29.82% 8,894 11,759 1.16 0.15 5 55 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
GOOG Options Chain 369.96 Call 430.00 7/17 No 2.26 2.33 2.30 -0.40 -14.82% 8,757 3,385 0.34 0.08 13 70 None
INTC Options Chain 114.68 Call 110.00 6/05 No 3.50 3.60 3.55 -1.00 -21.98% 8,659 9,396 1.07 0.39 5 55 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
GOOGL Options Chain 376.37 Call 390.00 6/05 No 0.76 0.85 0.79 -0.44 -35.78% 8,476 8,899 0.45 0.05 10 64 None
HOOD Options Chain 90.24 Call 90.00 6/05 No 1.72 1.77 1.72 -1.76 -50.58% 8,323 9,742 0.90 0.38 10 53 None
GOOGL Options Chain 376.37 Put 360.00 6/03 No 0.32 0.35 0.34 +0.10 +41.67% 8,270 1,035 0.41 -0.35 10 64 None
MU Options Chain 1,035.50 Call 1,030.00 6/05 No 47.70 48.95 48.50 +16.05 +49.47% 8,258 1,528 1.05 0.54 13 66 None
GOOGL Options Chain 376.37 Call 375.00 6/03 No 2.24 2.35 2.30 -1.92 -45.50% 8,223 523 0.46 0.11 10 64 None
CRWV Options Chain 126.35 Call 140.00 6/05 No 0.95 1.02 1.01 -0.63 -38.42% 8,209 9,298 1.21 0.20 3 22 None
GOOG Options Chain 369.96 Call 405.00 7/17 No 5.25 5.40 5.30 -0.55 -9.41% 8,201 7,233 0.32 0.18 13 70 None
HPE Options Chain 60.18 Call 55.00 6/05 No 4.75 4.95 4.75 +1.50 +46.16% 7,896 9,191 1.17 0.75 6 52 None
INTC Options Chain 114.68 Call 115.00 6/05 No 1.98 2.04 1.99 -0.73 -26.84% 7,853 8,591 1.11 0.25 5 55 None
GOOGL Options Chain 376.37 Call 372.50 6/05 No 4.90 5.30 5.20 -2.80 -35.00% 7,780 213 0.40 0.25 10 64 None
AMC Options Chain 2.12 Call 2.00 6/18 No 0.21 0.22 0.22 -0.09 -29.04% 7,674 164,345 1.52 0.62 8 25 None
IREN Options Chain 65.33 Call 80.00 6/05 No 0.51 0.53 0.51 +0.15 +41.67% 7,668 9,474 1.46 0.12 8 43 None
INTC Options Chain 114.68 Call 120.00 7/17 No 8.40 8.60 8.60 -0.47 -5.19% 7,528 14,349 0.83 0.40 5 55 None
MU Options Chain 1,035.50 Put 1,025.00 6/05 No 38.65 40.00 39.79 -58.41 -59.49% 7,368 2 1.04 -0.44 13 66 None
FCX Options Chain 67.04 Call 70.00 6/05 No 2.31 2.60 2.39 +1.58 +195.07% 7,197 8,378 0.68 0.51 11 63 None
GOOGL Options Chain 376.37 Call 370.00 6/05 No 6.40 6.70 6.55 -2.80 -29.95% 7,086 959 0.39 0.31 10 64 None
MU Options Chain 1,035.50 Put 950.00 6/05 No 13.50 14.05 13.76 -29.74 -68.37% 6,990 1,520 1.06 -0.21 13 66 None
MU Options Chain 1,035.50 Call 1,040.00 6/05 No 43.00 44.10 43.70 +14.39 +49.10% 6,941 1,109 1.05 0.50 13 66 None
INTC Options Chain 114.68 Call 160.00 6/18 No 0.62 0.67 0.67 +0.05 +8.07% 6,869 13,615 1.10 0.05 5 55 None
GOOG Options Chain 369.96 Call 445.00 7/17 No 1.37 1.45 1.38 -0.20 -12.66% 6,717 7,919 0.36 0.05 13 70 None
MU Options Chain 1,035.50 Put 850.00 6/05 No 3.30 3.45 3.36 -11.14 -76.83% 6,645 8,248 1.24 -0.08 13 66 None
MU Options Chain 1,035.50 Call 1,300.00 6/05 No 2.08 2.22 2.14 -0.45 -17.38% 6,636 1,884 1.21 0.04 13 66 None
AVGO Options Chain 472.43 Call 420.00 6/05 No 62.15 65.10 64.01 +18.19 +39.70% 6,564 12,888 1.05 0.81 11 64 None
HPE Options Chain 60.18 Call 47.00 6/05 No 11.65 12.20 12.00 +6.50 +118.19% 6,561 7,898 1.50 0.99 6 52 None
CZR Options Chain 29.05 Call 30.00 7/17 No 0.16 0.18 0.16 -0.01 -5.89% 6,498 31,956 0.10 0.18 7 46 None
GOOG Options Chain 369.96 Call 395.00 7/17 No 7.30 7.45 7.35 -0.85 -10.37% 6,407 1,384 0.32 0.24 13 70 None
GOOG Options Chain 369.96 Call 375.00 8/21 No 22.25 23.10 22.53 -2.47 -9.88% 6,378 755 0.36 0.45 13 70 None
CMCSA Options Chain 25.04 Call 25.00 7/17 No 1.15 1.17 1.16 -0.08 -6.46% 6,377 49,273 0.37 0.50 15 61 None
CRWV Options Chain 126.35 Call 150.00 6/18 No 2.71 2.75 2.73 -0.87 -24.17% 6,361 51,756 1.00 0.24 3 22 None
GOOGL Options Chain 376.37 Call 400.00 6/05 No 0.28 0.31 0.28 -0.13 -31.71% 6,347 10,332 0.50 0.02 10 64 None
INTC Options Chain 114.68 Call 125.00 6/18 No 3.05 3.20 3.11 -0.35 -10.12% 6,343 11,280 0.92 0.23 5 55 None
GOOG Options Chain 369.96 Call 395.00 6/05 No 0.28 0.33 0.29 -0.17 -36.96% 6,324 7,216 0.49 0.02 13 70 None
AAPL Options Chain 305.40 Call 307.50 6/03 No 2.73 2.78 2.87 +0.99 +52.66% 6,275 6,919 0.26 0.43 9 65 None
F Options Chain 16.63 Put 16.00 6/05 No 0.23 0.24 0.22 +0.07 +46.67% 6,195 6,061 0.59 -0.48 8 47 None
LASE Options Chain 0.94 Call 2.00 10/16 No 0.35 0.40 0.35 +0.25 +250.00% 6,155 1,675 1.77 0.36 4 14 None
GOOG Options Chain 369.96 Call 370.00 6/05 No 4.35 4.50 4.43 -2.23 -33.49% 6,083 805 0.40 0.24 13 70 None
AMZN Options Chain 261.26 Call 257.50 6/03 No 1.57 1.68 1.54 -3.61 -70.10% 6,043 576 0.38 0.71 9 60 None
FLNC Options Chain 28.89 Call 30.00 6/18 No 3.80 4.00 3.93 +1.18 +42.91% 5,982 12,337 1.53 0.52 7 39 None
MU Options Chain 1,035.50 Call 1,000.00 6/18 No 105.70 107.00 106.16 +27.26 +34.55% 5,973 8,188 0.98 0.61 13 66 None
HOOD Options Chain 90.24 Call 100.00 6/18 No 1.76 1.77 1.78 -0.84 -32.07% 5,949 21,001 0.77 0.24 10 53 None
GOOGL Options Chain 376.37 Call 372.50 6/03 No 3.25 3.40 3.35 -2.62 -43.89% 5,810 97 0.44 0.16 10 64 None
INTC Options Chain 114.68 Call 150.00 6/05 No 0.07 0.10 0.08 -0.02 -20.00% 5,731 10,350 1.57 0.00 5 55 None
AMZN Options Chain 261.26 Call 260.00 6/03 No 0.85 0.90 0.87 -2.58 -74.79% 5,727 1,176 0.37 0.58 9 60 None
AMC Options Chain 2.12 Call 3.00 6/18 No 0.09 0.10 0.10 -0.05 -33.34% 5,668 42,920 2.13 0.25 8 25 None
AAPL Options Chain 305.40 Put 305.00 6/03 No 0.70 0.72 0.70 -1.06 -60.23% 5,668 2,493 0.27 -0.41 9 65 None
MU Options Chain 1,035.50 Call 1,025.00 6/05 No 50.20 51.45 50.50 +16.48 +48.45% 5,647 244 1.05 0.56 13 66 None
MU Options Chain 1,035.50 Call 1,035.00 6/05 No 45.50 46.50 46.05 +16.32 +54.90% 5,593 118 1.05 0.52 13 66 None
CIFR Options Chain 23.97 Call 30.00 7/17 No 2.37 2.44 2.41 +0.65 +36.94% 5,555 34,051 1.09 0.42 4 40 None
MU Options Chain 1,035.50 Put 450.00 6/18 No 0.90 1.00 0.93 -0.58 -38.42% 5,543 14,242 1.70 0.00 13 66 None
INTC Options Chain 114.68 Call 130.00 6/18 No 2.34 2.43 2.39 -0.22 -8.43% 5,531 19,680 0.94 0.18 5 55 None
AVGO Options Chain 472.43 Call 500.00 6/05 No 15.00 15.55 15.25 +6.55 +75.29% 5,518 8,066 1.17 0.27 11 64 None
MU Options Chain 1,035.50 Put 900.00 6/18 No 31.65 32.55 32.00 -23.00 -41.82% 5,449 1,513 1.01 -0.22 13 66 None
MU Options Chain 1,035.50 Call 1,150.00 6/05 No 12.25 12.90 12.55 +2.45 +24.26% 5,440 3,523 1.11 0.21 13 66 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
GOOGL Options Chain 376.37 Put 340.00 6/18 No 1.37 1.46 1.46 +0.46 +46.00% 5,381 5,128 0.35 -0.17 10 64 None
F Options Chain 16.63 Call 18.00 7/17 No 0.50 0.55 0.52 -0.14 -21.22% 5,340 28,126 0.48 0.28 8 47 None
MU Options Chain 1,035.50 Put 1,000.00 1/15 No 254.25 257.80 256.00 -29.85 -10.45% 5,334 5,389 0.91 -0.33 13 66 None
INTC Options Chain 114.68 Put 90.00 6/12 No 0.80 0.92 0.84 -0.10 -10.64% 5,311 7,436 0.92 -0.13 5 55 None
HOOD Options Chain 90.24 Call 95.00 6/05 No 0.66 0.69 0.67 -0.94 -58.39% 5,280 16,792 0.95 0.19 10 53 None
GOOG Options Chain 369.96 Call 380.00 6/05 No 1.50 1.53 1.55 -0.93 -37.50% 5,278 3,311 0.43 0.09 13 70 None
F Options Chain 16.63 Put 15.50 6/05 No 0.10 0.11 0.11 +0.05 +83.34% 5,270 3,129 0.60 -0.27 8 47 None
CSCO Options Chain 122.00 Call 130.00 6/05 No 1.47 1.60 1.53 +1.00 +188.68% 5,265 2,341 0.61 0.31 10 62 None
AAPL Options Chain 305.40 Put 307.50 6/03 No 1.48 1.51 1.50 -1.49 -49.84% 5,212 1,673 0.27 -0.57 9 65 None
JNJ Options Chain 223.51 Call 240.00 7/17 No 2.30 2.50 2.40 -0.03 -1.24% 5,173 4,928 0.24 0.23 8 66 None
AGNC Options Chain 10.24 Call 10.50 6/12 No 0.06 0.07 0.06 +0.03 +100.00% 5,172 2,727 0.18 0.24 11 52 None
MU Options Chain 1,035.50 Put 600.00 6/05 No 0.35 0.44 0.38 -1.22 -76.25% 5,083 3,126 2.13 0.00 13 66 None
KSS Options Chain 14.90 Call 16.50 6/05 No 0.29 0.32 0.30 +0.22 +275.00% 5,076 561 0.82 0.30 14 51 None
CORZ Options Chain 28.51 Call 33.00 6/05 No 0.16 0.25 0.22 +0.11 +100.00% 5,054 135 0.98 0.18 5 28 None
IREN Options Chain 65.33 Call 67.00 6/05 No 3.60 3.80 3.75 +1.00 +36.37% 4,985 5,769 1.39 0.56 8 43 None
INFQ Options Chain 16.11 Call 20.00 6/18 No 1.75 1.90 1.85 +0.50 +37.04% 4,983 13,850 1.41 0.50 3 18 None
HPE Options Chain 60.18 Call 65.00 7/17 No 4.05 4.25 4.10 +0.65 +18.85% 4,983 773 0.84 0.41 6 52 None
GOOG Options Chain 369.96 Put 360.00 6/05 No 1.81 1.90 1.85 +0.79 +74.53% 4,969 2,963 0.37 -0.49 13 70 None
CORZ Options Chain 28.51 Call 23.00 6/18 No 6.75 7.65 6.99 +1.28 +22.42% 4,950 12,155 1.22 0.95 5 28 None
GOOGL Options Chain 376.37 Call 367.50 6/03 No 6.10 6.50 6.20 -3.60 -36.74% 4,940 10 0.43 0.32 10 64 None
IREN Options Chain 65.33 Call 70.00 6/18 No 5.55 5.75 5.62 +0.91 +19.33% 4,906 25,667 1.17 0.50 8 43 None
GOOGL Options Chain 376.37 Put 365.00 6/03 No 0.82 0.90 0.88 +0.40 +83.34% 4,902 795 0.40 -0.57 10 64 None
MU Options Chain 1,035.50 Call 1,020.00 6/05 No 53.00 53.60 53.21 +18.31 +52.47% 4,862 969 1.05 0.58 13 66 None
CSCO Options Chain 122.00 Call 123.00 6/05 No 4.80 4.90 4.91 +2.83 +136.06% 4,850 5,574 0.60 0.68 10 62 None
MU Options Chain 1,035.50 Put 1,030.00 6/05 No 41.15 42.75 42.27 -60.20 -58.75% 4,790 11 1.04 -0.46 13 66 None
GOOG Options Chain 369.96 Call 385.00 6/05 No 0.84 0.90 0.85 -0.50 -37.04% 4,775 2,851 0.44 0.06 13 70 None
HPE Options Chain 60.18 Call 60.00 7/17 No 5.75 5.90 5.70 +1.54 +37.02% 4,747 357 0.80 0.52 6 52 None
HPE Options Chain 60.18 Call 60.00 6/18 No 3.60 4.10 3.80 +0.68 +21.80% 4,741 498 0.93 0.49 6 52 None
MU Options Chain 1,035.50 Put 800.00 6/05 No 2.00 2.08 2.00 -6.58 -76.69% 4,714 15,944 1.39 -0.04 13 66 None
AAPL Options Chain 305.40 Call 310.00 6/05 No 2.60 2.63 2.62 +0.77 +41.63% 4,704 18,954 0.26 0.35 9 65 None
HIVE Options Chain 4.92 Call 5.50 6/05 No 0.05 0.10 0.09 -0.21 -70.00% 4,697 7,966 1.75 0.30 7 33 None
HPE Options Chain 60.18 Call 45.00 6/05 No 13.75 14.20 13.81 +7.50 +118.86% 4,690 8,480 1.92 1.00 6 52 None
HOOD Options Chain 90.24 Call 90.00 7/17 No 7.45 7.60 7.50 -1.80 -19.36% 4,684 13,038 0.69 0.51 10 53 None
CSCO Options Chain 122.00 Call 140.00 7/17 No 3.05 3.20 3.12 +1.57 +101.29% 4,672 1,989 0.41 0.26 10 62 None
MU Options Chain 1,035.50 Call 1,250.00 6/05 No 3.75 4.00 3.85 -0.30 -7.23% 4,666 988 1.18 0.08 13 66 None
CING Options Chain 3.60 Put 2.50 6/18 No 0.05 0.10 0.07 -0.38 -84.45% 4,648 6,719 2.04 -0.08 9 32 None
CRWV Options Chain 126.35 Call 130.00 6/05 No 2.70 2.84 2.74 -1.11 -28.84% 4,627 5,608 1.14 0.41 3 22 None
F Options Chain 16.63 Call 17.50 6/05 No 0.07 0.08 0.08 -0.08 -50.00% 4,505 10,244 0.69 0.10 8 47 None
MU Options Chain 1,035.50 Call 1,400.00 6/05 No 0.62 0.70 0.69 -0.47 -40.52% 4,497 1,741 1.28 0.01 13 66 None
GOOGL Options Chain 376.37 Put 345.00 6/03 No 0.05 0.07 0.05 +0.03 +150.00% 4,496 432 0.49 -0.03 10 64 None
INTC Options Chain 114.68 Call 145.00 6/18 No 1.15 1.23 1.19 -0.05 -4.04% 4,476 6,829 1.02 0.09 5 55 None
CRWV Options Chain 126.35 Call 135.00 6/05 No 1.60 1.70 1.61 -0.89 -35.60% 4,454 2,644 1.17 0.29 3 22 None
GOOGL Options Chain 376.37 Call 400.00 6/18 No 2.37 2.55 2.41 -0.54 -18.31% 4,446 18,351 0.36 0.11 10 64 None
MU Options Chain 1,035.50 Put 575.00 6/05 No 0.25 0.35 0.25 -1.09 -81.35% 4,418 351 2.15 0.00 13 66 None
MU Options Chain 1,035.50 Put 650.00 6/05 No 0.55 0.65 0.59 -2.00 -77.22% 4,406 2,290 1.93 0.00 13 66 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
INTC Options Chain 114.68 Call 105.00 6/18 No 9.45 9.75 9.55 -0.80 -7.73% 4,359 15,031 0.86 0.57 5 55 None
LAC Options Chain 6.47 Call 6.00 6/05 No 0.30 0.32 0.30 +0.25 +500.00% 4,328 2,436 1.45 0.62 7 23 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
KGS Options Chain 66.50 Put 40.00 7/17 No 0.00 0.95 0.05 -0.70 -93.34% 4,301 4,303 1.13 0.00 3 20 None
GOOGL Options Chain 376.37 Put 360.00 6/05 No 1.15 1.26 1.26 +0.60 +90.91% 4,301 2,820 0.37 -0.39 10 64 None
GOOGL Options Chain 376.37 Put 350.00 6/03 No 0.07 0.09 0.09 +0.01 +12.50% 4,288 97 0.44 -0.07 10 64 None
MU Options Chain 1,035.50 Call 700.00 1/15 No 451.65 460.05 453.78 +50.78 +12.60% 4,270 7,302 0.91 0.83 13 66 None
GOOGL Options Chain 376.37 Put 355.00 6/03 No 0.14 0.15 0.15 +0.06 +66.67% 4,254 870 0.42 -0.16 10 64 None
B Options Chain 42.32 Call 43.00 6/18 No 1.35 1.60 1.38 -0.20 -12.66% 4,233 9,078 0.51 0.47 3 20 None
GOOG Options Chain 369.96 Call 365.00 6/05 No 6.80 7.20 7.01 -2.89 -29.20% 4,226 283 0.39 0.36 13 70 None
IBM Options Chain 312.04 Call 400.00 7/17 No 7.00 7.30 7.20 -1.05 -12.73% 4,216 1,955 0.67 0.20 10 63 None
HPQ Options Chain 29.34 Call 38.00 8/21 No 0.69 0.77 0.72 -0.51 -41.47% 4,214 1,458 0.62 0.21 10 50 None
AVT Options Chain 87.25 Call 100.00 6/18 No 1.60 1.65 1.63 +1.18 +262.23% 4,202 123 0.48 0.07 9 54 None
MU Options Chain 1,035.50 Call 1,500.00 6/05 No 0.26 0.29 0.25 -0.23 -47.92% 4,159 2,047 1.38 0.00 13 66 None
INTC Options Chain 114.68 Call 110.00 6/18 No 7.20 7.45 7.32 -0.72 -8.96% 4,152 9,963 0.87 0.47 5 55 None
INTC Options Chain 114.68 Put 100.00 6/05 No 1.19 1.24 1.22 -0.19 -13.48% 4,142 11,638 1.06 -0.25 5 55 None
MU Options Chain 1,035.50 Put 920.00 6/12 No 24.95 26.50 26.15 -27.73 -51.47% 4,104 130 1.02 -0.22 13 66 None
VSCO Options Chain 59.60 Put 50.00 6/18 No 1.00 2.75 2.80 +0.35 +14.29% 4,068 2,101 1.09 -0.30 8 52 None
CORZ Options Chain 28.51 Call 25.00 6/18 No 5.05 5.40 5.14 +0.89 +20.95% 4,026 85,070 1.04 0.88 5 28 None
GOOG Options Chain 369.96 Call 375.00 6/05 No 2.55 2.69 2.60 -1.50 -36.59% 4,010 1,132 0.41 0.15 13 70 None
GOOGL Options Chain 376.37 Put 357.50 6/03 No 0.21 0.24 0.24 +0.10 +71.43% 3,908 151 0.42 -0.24 10 64 None
HIVE Options Chain 4.92 Call 5.00 7/17 No 0.80 0.85 0.82 -0.18 -18.00% 3,891 42,793 1.53 0.57 7 33 None
INTC Options Chain 114.68 Call 111.00 6/05 No 3.10 3.25 3.18 -0.92 -22.44% 3,884 2,017 1.07 0.36 5 55 None
GOOG Options Chain 369.96 Put 350.00 6/05 No 0.50 0.55 0.53 +0.23 +76.67% 3,877 1,987 0.38 -0.21 13 70 None
GOOGL Options Chain 376.37 Call 380.00 6/18 No 6.85 7.30 7.20 -1.35 -15.79% 3,877 8,454 0.33 0.28 10 64 None
LAC Options Chain 6.47 Call 6.50 6/05 No 0.11 0.14 0.12 +0.10 +500.00% 3,863 634 1.29 0.36 7 23 None
GOOGL Options Chain 376.37 Call 500.00 6/18 No 0.05 0.08 0.12 +0.05 +71.43% 3,856 10,185 0.56 0.00 10 64 None
GOOG Options Chain 369.96 Put 355.00 6/05 No 0.94 1.03 1.00 +0.43 +75.44% 3,845 2,126 0.37 -0.34 13 70 None
ASTS Options Chain 105.65 Call 120.00 6/05 No 3.90 4.10 3.95 +1.95 +97.50% 3,816 8,865 1.47 0.23 4 40 None
LAC Options Chain 6.47 Call 7.00 6/18 No 0.20 0.25 0.24 +0.18 +300.00% 3,801 486 1.04 0.32 7 23 None
ASTS Options Chain 105.65 Call 120.00 6/12 No 7.70 8.45 8.23 +3.18 +62.97% 3,799 15,409 1.38 0.34 4 40 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
HPE Options Chain 60.18 Call 66.00 6/18 No 1.97 2.20 2.25 -0.13 -5.47% 3,796 280 0.96 0.33 6 52 None
ASTS Options Chain 105.65 Call 135.00 6/05 No 1.16 1.27 1.24 +0.61 +96.83% 3,779 1,273 1.60 0.08 4 40 None
AMC Options Chain 2.12 Call 2.50 6/18 No 0.12 0.13 0.12 -0.07 -36.85% 3,768 63,426 1.85 0.38 8 25 None
HPE Options Chain 60.18 Call 62.00 6/05 No 1.45 1.60 1.50 -0.68 -31.20% 3,747 1,092 1.37 0.35 6 52 None
IREN Options Chain 65.33 Put 45.00 6/18 No 0.48 0.54 0.52 -0.14 -21.22% 3,718 7,463 1.37 -0.07 8 43 None
GOOGL Options Chain 376.37 Call 380.00 6/05 No 2.33 2.50 2.45 -1.21 -33.06% 3,693 2,020 0.42 0.12 10 64 None
F Options Chain 16.63 Call 17.00 6/05 No 0.15 0.16 0.15 -0.14 -48.28% 3,689 7,131 0.64 0.18 8 47 None
GOOGL Options Chain 376.37 Call 375.00 6/05 No 3.80 4.25 4.00 -2.07 -34.11% 3,657 734 0.40 0.20 10 64 None
AZN Options Chain 179.71 Put 170.00 6/18 No 1.70 2.25 2.00 +0.40 +25.00% 3,650 3,755 0.34 -0.19 10 62 None
GOOG Options Chain 369.96 Call 367.50 6/05 No 5.50 5.80 5.67 -2.43 -30.00% 3,648 162 0.39 0.30 13 70 None
AMZN Options Chain 261.26 Put 255.00 6/03 No 2.01 2.19 2.10 +1.30 +162.50% 3,635 2,090 0.38 -0.19 9 60 None
CRSR Options Chain 11.48 Call 12.50 6/18 No 0.50 0.60 0.54 -0.06 -10.00% 3,602 12,779 0.99 0.28 13 34 None
CSCO Options Chain 122.00 Call 127.00 6/05 No 2.55 2.65 2.57 +1.63 +173.41% 3,599 650 0.61 0.46 10 62 None
FCX Options Chain 67.04 Put 68.00 6/05 No 0.55 0.84 0.80 -1.55 -65.96% 3,569 689 0.69 -0.31 11 63 None
INTC Options Chain 114.68 Call 105.00 6/05 No 6.00 6.25 6.19 -0.96 -13.43% 3,545 959 1.05 0.57 5 55 None
CSCO Options Chain 122.00 Call 115.00 6/12 No 11.70 13.10 12.85 +4.95 +62.66% 3,544 1,153 0.43 0.88 10 62 None
CSCO Options Chain 122.00 Call 123.00 6/12 No 6.05 6.75 6.05 +3.00 +98.37% 3,509 487 0.50 0.63 10 62 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
MU Options Chain 1,035.50 Put 800.00 6/18 No 13.15 13.75 13.45 -11.25 -45.55% 3,420 4,648 1.07 -0.11 13 66 None
GOOGL Options Chain 376.37 Put 355.00 6/05 No 0.61 0.70 0.65 +0.32 +96.97% 3,416 3,741 0.38 -0.25 10 64 None
INTC Options Chain 114.68 Call 108.00 6/05 No 4.35 4.55 4.45 -1.06 -19.24% 3,414 750 1.06 0.46 5 55 None
HPE Options Chain 60.18 Put 60.00 6/05 No 3.10 3.40 3.19 -11.81 -78.74% 3,405 62 1.26 -0.55 6 52 None
AAPL Options Chain 305.40 Call 320.00 6/03 No 0.07 0.09 0.08 -0.01 -11.12% 3,395 4,129 0.33 0.03 9 65 None
CSCO Options Chain 122.00 Call 125.00 6/05 No 3.50 3.75 3.57 +2.17 +155.00% 3,367 6,926 0.60 0.57 10 62 None
EOSE Options Chain 8.97 Call 10.00 6/05 No 0.17 0.19 0.18 0.00 0.00% 3,353 8,727 1.41 0.24 5 30 None
HPQ Options Chain 29.34 Call 35.00 7/17 No 0.47 0.50 0.48 -0.52 -52.00% 3,352 9,203 0.61 0.20 10 50 None
MU Options Chain 1,035.50 Put 1,020.00 6/05 No 36.25 37.70 37.45 -58.45 -60.95% 3,352 17 1.04 -0.42 13 66 None
MU Options Chain 1,035.50 Call 1,080.00 6/05 No 27.60 28.80 28.36 +8.36 +41.80% 3,340 320 1.07 0.37 13 66 None
BSX Options Chain 47.84 Put 47.50 6/18 No 1.35 1.55 1.40 +0.03 +2.19% 3,325 683 0.40 -0.45 12 62 None
AMZN Options Chain 261.26 Call 255.00 6/03 No 2.64 2.82 2.70 -5.00 -64.94% 3,321 119 0.39 0.81 9 60 None
IBM Options Chain 312.04 Call 330.00 6/05 No 5.45 5.85 5.55 -2.60 -31.91% 3,304 1,995 0.92 0.32 10 63 None
GOOGL Options Chain 376.37 Put 350.00 6/05 No 0.33 0.37 0.35 +0.15 +75.00% 3,273 1,979 0.39 -0.15 10 64 None
GOOGL Options Chain 376.37 Put 362.50 6/03 No 0.50 0.55 0.57 +0.24 +72.73% 3,270 347 0.41 -0.46 10 64 None
DGXX Options Chain 7.90 Call 10.00 6/18 No 0.35 0.50 0.40 -0.05 -11.12% 3,270 8,912 1.49 0.32 3 16 None
CVNA Options Chain 70.97 Call 74.00 6/18 No 0.99 1.23 1.10 -1.95 -63.94% 3,265 7,969 0.71 0.22 8 50 None
GOOGL Options Chain 376.37 Call 385.00 6/05 No 1.31 1.45 1.42 -0.74 -34.26% 3,265 3,793 0.43 0.08 10 64 None
HOOD Options Chain 90.24 Put 80.00 6/05 No 0.42 0.45 0.43 +0.14 +48.28% 3,259 4,341 0.87 -0.14 10 53 None
HIMS Options Chain 27.76 Call 30.00 6/05 No 0.32 0.35 0.33 -0.13 -28.27% 3,249 8,897 1.10 0.22 6 39 None
BBAI Options Chain 5.34 Call 6.00 6/05 No 0.05 0.06 0.06 -0.05 -45.46% 3,241 13,792 1.49 0.25 7 29 None
BYND Options Chain 0.77 Call 1.00 6/18 No 0.03 0.04 0.03 -0.01 -25.00% 3,219 41,418 1.67 0.25 9 18 None
HIMS Options Chain 27.76 Call 30.00 6/18 No 1.13 1.18 1.15 -0.18 -13.54% 3,218 20,405 0.90 0.36 6 39 None
CRM Options Chain 208.00 Put 165.00 8/21 No 4.15 4.50 4.30 +1.45 +50.88% 3,207 2,541 0.46 -0.15 15 70 None
INTC Options Chain 114.68 Call 107.00 6/05 No 4.85 5.05 4.95 -1.00 -16.81% 3,205 481 1.05 0.50 5 55 None
INTC Options Chain 114.68 Put 105.00 6/05 No 2.66 2.74 2.71 -0.14 -4.92% 3,180 6,589 1.06 -0.42 5 55 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
F Options Chain 16.63 Call 18.00 6/18 No 0.20 0.21 0.19 -0.13 -40.63% 3,171 10,583 0.54 0.18 8 47 None
IREN Options Chain 65.33 Call 68.00 6/05 No 3.10 3.35 3.17 +0.78 +32.64% 3,170 2,644 1.39 0.51 8 43 None
HIVE Options Chain 4.92 Call 6.00 6/05 No 0.05 0.10 0.05 -0.12 -70.59% 3,159 9,121 2.00 0.18 7 33 None
MU Options Chain 1,035.50 Put 700.00 6/05 No 0.84 1.10 0.90 -2.80 -75.68% 3,158 12,043 1.77 -0.01 13 66 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
F Options Chain 16.63 Call 18.00 6/05 No 0.03 0.04 0.04 -0.05 -55.56% 3,113 11,660 0.75 0.05 8 47 None
FTNT Options Chain 147.14 Put 125.00 8/21 No 6.60 6.85 6.65 +0.80 +13.68% 3,103 4,217 0.58 -0.25 8 54 None
MU Options Chain 1,035.50 Put 1,035.00 6/05 No 44.55 45.20 45.00 -56.22 -55.55% 3,094 2 1.05 -0.48 13 66 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
INTC Options Chain 114.68 Call 125.00 6/05 No 0.65 0.68 0.66 -0.30 -31.25% 3,076 10,095 1.22 0.09 5 55 None
HPE Options Chain 60.18 Put 53.00 6/18 No 1.28 1.55 1.47 -9.03 -86.00% 3,058 26 0.82 -0.25 6 52 None
GOOG Options Chain 369.96 Put 360.00 6/18 No 5.80 6.20 5.90 +1.35 +29.67% 3,052 2,523 0.32 -0.48 13 70 None
INTC Options Chain 114.68 Call 104.00 6/18 No 10.05 10.30 10.10 0.00 0.00% 3,050 3,293 0.86 0.59 5 55 None
AVGO Options Chain 472.43 Call 600.00 6/05 No 1.80 1.96 1.88 +0.81 +75.71% 3,046 3,445 1.40 0.04 11 64 None
AAPL Options Chain 305.40 Call 317.50 6/03 No 0.17 0.18 0.18 -0.01 -5.27% 3,044 5,037 0.31 0.06 9 65 None
IREN Options Chain 65.33 Put 36.00 6/12 No 0.06 0.17 0.11 +0.01 +10.00% 3,036 399 1.87 0.00 8 43 None
GOOG Options Chain 369.96 Call 360.00 6/05 No 10.15 10.85 9.85 -4.98 -33.59% 3,030 191 0.38 0.51 13 70 None
JBLU Options Chain 5.15 Put 4.00 7/17 No 0.11 0.16 0.14 0.00 0.00% 3,027 1,923 0.86 -0.15 9 27 None
AMZN Options Chain 261.26 Put 250.00 6/03 No 0.57 0.67 0.59 +0.33 +126.93% 3,021 1,218 0.41 -0.09 9 60 None
CRM Options Chain 208.00 Call 220.00 6/18 No 1.95 2.08 2.00 -3.90 -66.11% 3,017 13,367 0.54 0.20 15 70 None
BSX Options Chain 47.84 Put 47.50 6/05 No 0.65 0.85 0.65 -0.02 -2.99% 3,013 115 0.48 -0.43 12 62 None
HPE Options Chain 60.18 Call 59.00 6/05 No 2.45 2.68 2.60 -0.01 -0.39% 2,977 528 1.30 0.50 6 52 None
MU Options Chain 1,035.50 Put 750.00 6/05 No 1.21 1.41 1.39 -4.01 -74.26% 2,962 5,371 1.57 -0.02 13 66 None
AMZN Options Chain 261.26 Put 252.50 6/03 No 1.10 1.24 1.18 +0.74 +168.19% 2,955 1,507 0.39 -0.13 9 60 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
DG Options Chain 109.93 Put 95.00 6/05 No 0.10 0.14 0.11 -0.52 -82.54% 2,951 4,674 0.77 -0.04 16 62 None
AAPL Options Chain 305.40 Put 302.50 6/03 No 0.31 0.33 0.31 -0.67 -68.37% 2,945 1,821 0.27 -0.27 9 65 None
MU Options Chain 1,035.50 Call 1,045.00 6/05 No 41.05 42.05 41.30 +12.80 +44.92% 2,944 117 1.06 0.48 13 66 None
FRMI Options Chain 6.60 Put 6.50 6/05 No 0.30 0.40 0.35 +0.04 +12.91% 2,916 1,258 1.42 -0.48 3 16 None
CSCO Options Chain 122.00 Call 128.00 6/05 No 2.11 2.24 2.15 +1.30 +152.95% 2,913 4,089 0.61 0.41 10 62 None
ASTS Options Chain 105.65 Call 115.00 6/12 No 9.60 10.40 10.17 +3.88 +61.69% 2,900 16,228 1.35 0.40 4 40 None
AAPL Options Chain 305.40 Put 300.00 6/03 No 0.15 0.16 0.15 -0.36 -70.59% 2,899 3,920 0.28 -0.18 9 65 None
AMZN Options Chain 261.26 Call 300.00 6/18 No 0.22 0.27 0.25 -0.17 -40.48% 2,865 42,734 0.37 0.05 9 60 None
HOOD Options Chain 90.24 Call 105.00 7/17 No 3.30 3.40 3.35 -0.85 -20.24% 2,864 12,928 0.72 0.28 10 53 None
GOOGL Options Chain 376.37 Call 385.00 6/03 No 0.42 0.48 0.44 -0.49 -52.69% 2,856 1,165 0.51 0.03 10 64 None
MU Options Chain 1,035.50 Call 1,100.00 6/18 No 63.25 64.70 63.70 +17.65 +38.33% 2,847 3,012 1.00 0.44 13 66 None
IREN Options Chain 65.33 Call 75.00 6/12 No 2.83 3.05 2.95 +0.81 +37.85% 2,828 2,330 1.24 0.35 8 43 None
FFAI Options Chain 0.40 Call 0.50 6/05 No 0.02 0.03 0.02 -0.02 -50.00% 2,826 16,968 4.08 0.29 3 13 None
HPE Options Chain 60.18 Put 55.00 6/05 No 0.73 0.93 0.84 -10.28 -92.45% 2,822 32 1.06 -0.25 6 52 None
BAC Options Chain 51.51 Call 54.00 6/05 No 0.09 0.10 0.10 +0.06 +150.00% 2,775 7,111 0.31 0.07 14 74 None
DG Options Chain 109.93 Put 105.00 6/05 No 1.80 2.32 1.95 -1.30 -40.00% 2,769 3,669 0.67 -0.34 16 62 None
GOOGL Options Chain 376.37 Call 360.00 6/03 No 11.95 13.50 12.50 -3.80 -23.32% 2,748 15 0.44 0.65 10 64 None
LAC Options Chain 6.47 Call 7.50 7/17 No 0.37 0.41 0.38 +0.23 +153.34% 2,732 1,327 0.98 0.35 7 23 None
GOOG Options Chain 369.96 Call 362.50 6/05 No 8.45 8.90 8.40 -4.68 -35.78% 2,731 142 0.38 0.44 13 70 None
AMZN Options Chain 261.26 Put 250.00 6/05 No 1.51 1.64 1.58 +0.82 +107.90% 2,707 5,173 0.40 -0.14 9 60 None
MU Options Chain 1,035.50 Put 1,050.00 6/05 No 51.95 53.90 53.21 -71.84 -57.45% 2,690 45 1.05 -0.53 13 66 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
AAPL Options Chain 305.40 Call 312.50 6/05 No 1.66 1.69 1.69 +0.52 +44.45% 2,655 7,611 0.26 0.24 9 65 None
MU Options Chain 1,035.50 Put 925.00 6/05 No 9.10 9.55 9.33 -24.67 -72.56% 2,646 1,388 1.08 -0.16 13 66 None
INTC Options Chain 114.68 Call 106.00 6/05 No 5.40 5.65 5.55 -1.07 -16.17% 2,636 319 1.05 0.54 5 55 None
MU Options Chain 1,035.50 Call 1,210.00 6/05 No 5.95 6.40 6.25 +0.75 +13.64% 2,635 244 1.15 0.12 13 66 None
INFQ Options Chain 16.11 Call 20.00 7/17 No 3.00 3.20 3.10 +0.70 +29.17% 2,635 13,839 1.33 0.56 3 18 None
INTC Options Chain 114.68 Call 108.00 6/18 No 8.00 8.30 8.12 -0.73 -8.25% 2,627 823 0.86 0.51 5 55 None
BBAI Options Chain 5.34 Call 5.50 6/05 No 0.11 0.12 0.12 -0.10 -45.46% 2,627 15,167 1.29 0.44 7 29 None
MU Options Chain 1,035.50 Call 1,225.00 6/05 No 4.90 5.30 5.25 +0.25 +5.00% 2,624 40 1.16 0.10 13 66 None
HPQ Options Chain 29.34 Call 38.00 7/17 No 0.25 0.30 0.28 -0.40 -58.83% 2,618 5,585 0.64 0.12 10 50 None
AMC Options Chain 2.12 Call 2.50 7/17 No 0.22 0.23 0.23 -0.06 -20.69% 2,610 10,402 1.47 0.47 8 25 None
IBM Options Chain 312.04 Call 350.00 6/05 No 2.08 2.60 2.26 -1.99 -46.83% 2,604 9,006 1.04 0.16 10 63 None
GOOGL Options Chain 376.37 Call 367.50 6/05 No 7.65 8.45 7.98 -4.36 -35.34% 2,603 56 0.39 0.38 10 64 None
GOOGL Options Chain 376.37 Call 390.00 6/03 No 0.17 0.19 0.17 -0.24 -58.54% 2,585 2,028 0.53 0.01 10 64 None
MU Options Chain 1,035.50 Put 960.00 6/05 No 15.70 16.45 16.22 -31.53 -66.04% 2,583 419 1.05 -0.23 13 66 None
HPE Options Chain 60.18 Call 65.00 6/18 No 2.23 2.40 2.40 -0.10 -4.00% 2,580 4,355 0.97 0.35 6 52 None
F Options Chain 16.63 Put 16.50 6/05 No 0.46 0.48 0.46 +0.12 +35.30% 2,576 3,641 0.62 -0.69 8 47 None
BABA Options Chain 125.40 Call 130.00 6/05 No 3.15 3.40 3.41 +2.41 +241.00% 2,562 4,994 0.49 0.25 11 58 None
IBM Options Chain 312.04 Put 300.00 6/12 No 4.70 5.35 5.13 -2.12 -29.25% 2,557 484 0.67 -0.28 10 63 None
CORZ Options Chain 28.51 Call 35.00 6/12 No 0.30 0.42 0.37 +0.18 +94.74% 2,556 2,077 0.88 0.18 5 28 None
HPQ Options Chain 29.34 Call 32.00 6/05 No 0.06 0.08 0.07 -0.29 -80.56% 2,551 3,342 0.85 0.09 10 50 None
MU Options Chain 1,035.50 Put 980.00 6/05 No 21.25 21.95 21.68 -38.47 -63.96% 2,543 129 1.04 -0.28 13 66 None
MU Options Chain 1,035.50 Call 1,200.00 6/18 No 37.00 38.00 37.50 +10.44 +38.59% 2,534 3,596 1.02 0.30 13 66 None
MU Options Chain 1,035.50 Put 65.00 6/26 No 0.00 0.41 0.01 -0.24 -96.00% 2,534 2 0.00 0.00 13 66 None
MU Options Chain 1,035.50 Put 920.00 6/05 No 8.50 8.85 8.65 -22.58 -72.31% 2,529 1,207 1.09 -0.15 13 66 None
HOOD Options Chain 90.24 Call 95.00 6/18 No 2.78 2.85 2.82 -1.24 -30.55% 2,527 11,457 0.76 0.33 10 53 None
HOOD Options Chain 90.24 Call 93.00 6/05 No 0.95 1.00 0.97 -1.23 -55.91% 2,526 4,745 0.92 0.25 10 53 None
GRAB Options Chain 3.61 Call 4.00 6/12 No 0.02 0.03 0.02 -0.01 -33.34% 2,507 7,447 0.56 0.13 14 40 None
HIVE Options Chain 4.92 Call 4.50 6/05 No 0.35 0.45 0.35 -0.27 -43.55% 2,495 4,811 1.59 0.72 7 33 None
JD Options Chain 29.06 Call 35.00 6/18 No 0.11 0.12 0.11 +0.06 +120.00% 2,467 44,130 0.45 0.05 16 19 None
CRM Options Chain 208.00 Call 210.00 6/05 No 1.00 1.07 1.06 -4.69 -81.57% 2,462 4,229 0.67 0.19 15 70 None
GOOGL Options Chain 376.37 Put 352.50 6/03 No 0.10 0.13 0.11 +0.05 +83.34% 2,450 243 0.43 -0.11 10 64 None
HOOD Options Chain 90.24 Call 88.00 6/05 No 2.46 2.54 2.55 -2.05 -44.57% 2,448 6,369 0.89 0.48 10 53 None
KEEL Options Chain 6.10 Call 7.50 7/17 No 0.70 0.75 0.70 +0.08 +12.91% 2,440 5,129 1.25 0.43 3 34 None
HIMS Options Chain 27.76 Call 28.00 6/05 No 0.80 0.89 0.84 -0.21 -20.00% 2,431 3,802 1.04 0.44 6 39 None
CRML Options Chain 12.23 Call 16.00 7/02 No 0.60 0.75 0.65 +0.01 +1.57% 2,431 11 1.19 0.29 3 17 None
INTC Options Chain 114.68 Call 130.00 6/05 No 0.40 0.42 0.40 -0.20 -33.34% 2,430 10,521 1.29 0.06 5 55 None
MU Options Chain 1,035.50 Put 240.00 12/18 No 3.70 4.85 4.85 +0.10 +2.11% 2,424 2,787 1.07 -0.01 13 66 None
CAT Options Chain 865.36 Call 920.00 6/05 No 4.35 5.70 4.65 +2.35 +102.18% 2,423 170 0.51 0.25 8 63 None
ASTS Options Chain 105.65 Call 115.00 6/05 No 5.55 5.95 5.90 +2.95 +100.00% 2,421 3,125 1.44 0.32 4 40 None
GOOG Options Chain 369.96 Put 345.00 6/05 No 0.28 0.32 0.30 +0.10 +50.00% 2,421 1,042 0.39 -0.12 13 70 None
MU Options Chain 1,035.50 Call 950.00 6/05 No 98.00 100.40 99.06 +32.94 +49.82% 2,420 3,429 1.05 0.79 13 66 None
HPE Options Chain 60.18 Call 48.00 6/05 No 10.85 11.25 11.00 +5.80 +111.54% 2,420 4,343 1.47 0.97 6 52 None
CSCO Options Chain 122.00 Call 130.00 6/18 No 3.40 3.60 3.45 +1.76 +104.15% 2,417 10,740 0.46 0.39 10 62 None
GGAL Options Chain 50.14 Call 50.00 6/18 No 1.95 2.60 2.35 -0.95 -28.79% 2,400 2,098 0.48 0.54 13 49 None
AAOI Options Chain 186.00 Call 210.00 6/05 No 8.00 8.70 8.70 +3.20 +58.19% 2,392 1,093 1.63 0.28 8 43 None
BBAI Options Chain 5.34 Call 5.50 6/18 No 0.33 0.35 0.33 -0.12 -26.67% 2,390 6,495 1.13 0.50 7 29 None
LASE Options Chain 0.94 Call 1.50 6/05 No 0.05 0.15 0.10 +0.05 +100.00% 2,380 26 4.11 0.31 4 14 None
F Options Chain 16.63 Put 17.00 6/05 No 0.81 0.87 0.81 +0.17 +26.57% 2,370 8,242 0.66 -0.82 8 47 None
AAPL Options Chain 305.40 Call 320.00 6/05 No 0.36 0.38 0.38 +0.09 +31.04% 2,363 26,594 0.28 0.07 9 65 None
GOOGL Options Chain 376.37 Call 395.00 6/03 No 0.05 0.08 0.07 -0.11 -61.12% 2,362 1,549 0.57 0.00 10 64 None
JD Options Chain 29.06 Call 30.00 6/05 No 0.77 0.86 0.82 +0.66 +412.50% 2,360 4,280 0.49 0.60 16 19 None
HPE Options Chain 60.18 Put 36.00 6/05 No 0.00 0.02 0.01 -0.39 -97.50% 2,359 6,246 2.01 0.00 6 52 None
LAC Options Chain 6.47 Call 6.00 6/18 No 0.51 0.55 0.53 +0.31 +140.91% 2,357 2,907 1.00 0.60 7 23 None
CIFR Options Chain 23.97 Call 28.00 6/05 No 0.51 0.60 0.51 +0.29 +131.82% 2,357 1,193 1.37 0.30 4 40 None
GOOG Options Chain 369.96 Put 340.00 6/05 No 0.16 0.19 0.19 +0.09 +90.00% 2,357 704 0.41 -0.07 13 70 None
INFQ Options Chain 16.11 Call 22.50 6/18 No 1.05 1.20 1.10 +0.26 +30.96% 2,355 4,909 1.44 0.36 3 18 None
GOOG Options Chain 369.96 Put 365.00 6/05 No 3.30 3.50 3.40 +1.35 +65.86% 2,350 2,860 0.37 -0.64 13 70 None
HOOD Options Chain 90.24 Call 89.00 6/05 No 2.04 2.12 2.08 -1.92 -48.00% 2,341 1,324 0.89 0.43 10 53 None
HPE Options Chain 60.18 Call 63.00 6/05 No 1.23 1.45 1.31 -0.78 -37.33% 2,335 246 1.39 0.31 6 52 None
HPE Options Chain 60.18 Put 40.00 6/05 No 0.01 0.03 0.01 -1.58 -99.38% 2,317 7,176 1.61 0.00 6 52 None
AVGO Options Chain 472.43 Put 460.00 6/05 No 11.45 12.80 12.25 -9.25 -43.03% 2,312 250 1.13 -0.47 11 64 None
AVGO Options Chain 472.43 Call 485.00 6/05 No 20.35 21.15 20.56 +7.81 +61.26% 2,309 1,222 1.14 0.36 11 64 None
AMZN Options Chain 261.26 Call 262.50 6/03 No 0.42 0.50 0.46 -1.90 -80.51% 2,307 1,055 0.37 0.44 9 60 None
AMZN Options Chain 261.26 Call 270.00 6/05 No 0.40 0.42 0.40 -0.85 -68.00% 2,300 12,164 0.38 0.21 9 60 None
BB Options Chain 9.72 Call 11.00 6/05 No 0.19 0.20 0.19 -0.03 -13.64% 2,290 3,639 1.51 0.25 10 35 None
MU Options Chain 1,035.50 Put 565.00 6/05 No 0.08 0.62 0.34 -0.94 -73.44% 2,287 366 2.23 0.00 13 66 None
IOT Options Chain 38.55 Call 30.00 6/05 No 7.20 7.70 7.35 -1.25 -14.54% 2,286 4,720 2.11 0.87 7 46 None
IOT Options Chain 38.55 Call 37.00 6/05 No 2.45 3.00 2.83 -0.73 -20.51% 2,280 913 2.05 0.55 7 46 None
HOOD Options Chain 90.24 Call 85.00 8/21 No 13.05 13.25 13.15 -2.17 -14.17% 2,272 4,774 0.72 0.61 10 53 None
CIFR Options Chain 23.97 Call 30.00 6/18 No 1.11 1.17 1.12 +0.42 +60.00% 2,263 9,511 1.15 0.32 4 40 None
INTC Options Chain 114.68 Put 80.00 6/12 No 0.25 0.30 0.27 +0.01 +3.85% 2,261 5,365 1.02 -0.04 5 55 None
GFS Options Chain 79.13 Call 100.00 7/17 No 4.90 5.00 4.95 +2.04 +70.11% 2,248 2,996 0.81 0.30 13 56 None
HL Options Chain 17.54 Call 17.50 6/18 No 1.10 1.21 1.20 +0.02 +1.70% 2,243 954 0.67 0.58 16 54 None
ASTS Options Chain 105.65 Call 120.00 7/17 No 17.25 17.70 17.42 +4.12 +30.98% 2,238 36,990 1.23 0.47 4 40 None
GLW Options Chain 176.72 Call 230.00 7/17 No 12.00 12.75 12.30 +7.52 +157.33% 2,232 1,291 0.78 0.31 8 52 None
MU Options Chain 1,035.50 Put 1,040.00 6/05 No 46.75 47.85 48.25 -58.75 -54.91% 2,229 15 1.05 -0.50 13 66 None
VSCO Options Chain 59.60 Call 55.00 6/18 No 4.20 4.90 4.50 -0.60 -11.77% 2,226 1,477 1.01 0.54 8 52 None
MU Options Chain 1,035.50 Put 930.00 6/05 No 9.85 10.30 10.30 -24.70 -70.58% 2,225 919 1.08 -0.17 13 66 None
MU Options Chain 1,035.50 Put 1,200.00 1/15 No 385.10 389.55 389.58 -50.17 -11.41% 2,217 101 0.92 -0.42 13 66 None
F Options Chain 16.63 Call 16.50 6/05 No 0.30 0.31 0.31 -0.17 -35.42% 2,216 4,768 0.59 0.31 8 47 None
BE Options Chain 273.51 Call 370.00 6/18 No 8.35 10.05 9.30 +3.92 +72.87% 2,211 530 1.22 0.16 4 51 None
AAPL Options Chain 305.40 Call 315.00 6/05 No 1.02 1.04 1.06 +0.33 +45.21% 2,206 30,153 0.26 0.16 9 65 None
F Options Chain 16.63 Call 20.00 7/17 No 0.21 0.23 0.23 -0.07 -23.34% 2,203 22,646 0.52 0.14 8 47 None
MU Options Chain 1,035.50 Call 1,015.00 6/12 No 81.15 83.55 83.82 +24.82 +42.07% 2,203 1,908 1.00 0.58 13 66 None
BABA Options Chain 125.40 Call 135.00 6/18 No 3.00 3.10 3.07 +1.63 +113.20% 2,201 13,191 0.44 0.22 11 58 None
HOOD Options Chain 90.24 Put 79.00 6/05 No 0.31 0.33 0.34 +0.11 +47.83% 2,197 975 0.88 -0.11 10 53 None
GOOGL Options Chain 376.37 Call 450.00 6/18 No 0.23 0.25 0.24 -0.05 -17.25% 2,192 30,592 0.44 0.01 10 64 None
F Options Chain 16.63 Put 15.00 6/05 No 0.04 0.05 0.05 +0.02 +66.67% 2,181 3,012 0.61 -0.13 8 47 None
GOOG Options Chain 369.96 Call 400.00 6/18 No 1.85 1.90 1.81 -0.49 -21.31% 2,180 13,270 0.36 0.09 13 70 None
AMZN Options Chain 261.26 Call 265.00 6/03 No 0.24 0.26 0.26 -1.17 -81.82% 2,179 2,980 0.37 0.31 9 60 None
HPE Options Chain 60.18 Put 38.00 6/05 No 0.01 0.02 0.01 -0.85 -98.84% 2,172 3,228 1.81 0.00 6 52 None
HPE Options Chain 60.18 Put 35.00 6/05 No 0.00 0.01 0.01 -0.22 -95.66% 2,170 4,564 2.12 0.00 6 52 None
AVGO Options Chain 472.43 Call 550.00 6/05 No 5.05 5.30 5.29 +2.39 +82.42% 2,170 3,867 1.28 0.11 11 64 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
HOOD Options Chain 90.24 Call 100.00 6/12 No 1.10 1.13 1.14 -0.68 -37.37% 2,168 5,249 0.83 0.19 10 53 None
COUR Options Chain 5.81 Call 7.00 7/17 No 0.20 0.25 0.23 -0.07 -23.34% 2,166 18,721 0.80 0.25 11 31 None
INTC Options Chain 114.68 Put 95.00 6/05 No 0.48 0.51 0.50 -0.13 -20.64% 2,156 5,402 1.09 -0.13 5 55 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
HPE Options Chain 60.18 Call 50.00 6/18 No 9.35 9.90 9.50 +4.17 +78.24% 2,146 3,867 0.83 0.85 6 52 None
MU Options Chain 1,035.50 Put 870.00 6/05 No 4.20 4.40 4.30 -13.81 -76.26% 2,146 1,034 1.19 -0.10 13 66 None
AI Options Chain 11.75 Call 15.00 7/17 No 0.53 0.61 0.60 -0.18 -23.08% 2,138 5,032 1.05 0.33 8 32 None
DG Options Chain 109.93 Put 92.00 6/05 No 0.03 0.11 0.05 -0.30 -85.72% 2,127 2,332 0.86 -0.02 16 62 None
IREN Options Chain 65.33 Call 76.00 6/05 No 0.94 1.02 0.96 +0.31 +47.70% 2,126 6,038 1.44 0.21 8 43 None
AAPL Options Chain 305.40 Put 305.00 6/05 No 1.55 1.59 1.54 -1.09 -41.45% 2,124 3,107 0.26 -0.42 9 65 None
HIVE Options Chain 4.92 Call 5.00 6/18 No 0.45 0.50 0.46 -0.24 -34.29% 2,122 11,147 1.59 0.52 7 33 None
GOOG Options Chain 369.96 Call 400.00 6/05 No 0.18 0.21 0.18 -0.08 -30.77% 2,120 7,721 0.51 0.01 13 70 None
IONQ Options Chain 69.28 Call 80.00 6/05 No 0.76 0.88 0.77 -0.23 -23.00% 2,113 1,474 1.47 0.20 9 46 None
DG Options Chain 109.93 Put 93.00 6/05 No 0.06 0.12 0.10 -0.30 -75.00% 2,111 2,627 0.83 -0.02 16 62 None
AXTI Options Chain 109.55 Call 160.00 7/17 No 12.30 15.00 12.88 +1.88 +17.10% 2,098 2,316 1.57 0.36 7 40 None
CRWV Options Chain 126.35 Call 150.00 7/17 No 7.10 7.35 7.33 -0.87 -10.61% 2,090 5,256 0.91 0.36 3 22 None
LAC Options Chain 6.47 Call 7.00 6/05 No 0.04 0.07 0.05 +0.04 +400.00% 2,087 312 1.36 0.17 7 23 None
HPQ Options Chain 29.34 Call 30.00 7/17 No 1.37 1.42 1.40 -0.78 -35.78% 2,084 8,573 0.56 0.43 10 50 None
IREN Options Chain 65.33 Put 40.00 7/17 No 1.05 1.15 1.10 -0.19 -14.73% 2,073 3,188 1.22 -0.08 8 43 None
GOOGL Options Chain 376.37 Call 365.00 6/05 No 9.35 9.90 9.35 -3.89 -29.39% 2,071 257 0.39 0.46 10 64 None
FCX Options Chain 67.04 Put 66.00 6/05 No 0.22 0.30 0.29 -1.04 -78.20% 2,070 2,235 0.69 -0.18 11 63 None
GOOGL Options Chain 376.37 Call 397.50 6/05 No 0.33 0.40 0.38 -0.22 -36.67% 2,068 4,221 0.49 0.03 10 64 None
APTV Options Chain 68.60 Call 72.50 6/18 No 2.20 3.40 2.43 +1.02 +72.34% 2,067 2,498 0.50 0.32 9 55 None
CSCO Options Chain 122.00 Call 130.00 6/12 No 2.70 2.95 2.85 +1.72 +152.22% 2,064 652 0.48 0.36 10 62 None
BB Options Chain 9.72 Call 10.00 6/05 No 0.42 0.43 0.43 -0.01 -2.28% 2,060 11,998 1.36 0.46 10 35 None
AMZN Options Chain 261.26 Call 260.00 6/05 No 1.98 2.14 2.06 -2.69 -56.64% 2,055 1,710 0.37 0.57 9 60 None
MU Options Chain 1,035.50 Call 1,350.00 6/05 No 1.12 1.20 1.18 -0.30 -20.27% 2,049 669 1.25 0.02 13 66 None
BAC Options Chain 51.51 Call 53.00 6/05 No 0.27 0.29 0.27 +0.13 +92.86% 2,043 13,821 0.30 0.17 14 74 None
GRAB Options Chain 3.61 Call 4.00 6/05 No 0.00 0.01 0.01 0.00 0.00% 2,036 6,500 0.78 0.03 14 40 None
MU Options Chain 1,035.50 Put 890.00 6/05 No 5.50 5.85 5.64 -17.16 -75.27% 2,034 1,460 1.14 -0.12 13 66 None
FCX Options Chain 67.04 Call 85.00 8/21 No 3.25 3.40 3.21 +0.93 +40.79% 2,027 2,273 0.58 0.29 11 63 None
HLIT Options Chain 15.81 Call 12.50 6/18 No 3.80 4.00 3.87 +0.57 +17.28% 2,022 2,275 1.10 0.92 11 44 None
HPQ Options Chain 29.34 Call 30.00 6/05 No 0.20 0.23 0.20 -0.64 -76.19% 2,016 4,351 0.73 0.24 10 50 None
LAC Options Chain 6.47 Call 7.50 6/18 No 0.12 0.16 0.14 +0.11 +366.67% 2,016 8,539 1.04 0.22 7 23 None
KEEL Options Chain 6.10 Call 6.50 6/05 No 0.26 0.32 0.30 +0.08 +36.37% 2,015 2,444 1.51 0.47 3 34 None
HPE Options Chain 60.18 Call 47.50 6/05 No 11.35 11.75 11.30 +6.00 +113.21% 2,012 2,327 1.73 0.98 6 52 None
ABVX Options Chain 129.69 Put 100.00 6/05 No 23.10 27.30 22.50 +20.50 +1,025.00% 2,012 2,183 2.58 -0.09 4 22 None
AMC Options Chain 2.12 Put 1.50 6/18 No 0.02 0.03 0.03 0.00 0.00% 2,012 17,103 1.24 -0.18 8 25 None
MU Options Chain 1,035.50 Call 1,000.00 7/17 No 160.60 162.00 161.49 +31.59 +24.32% 2,003 3,963 0.98 0.61 13 66 None
CSCO Options Chain 122.00 Call 122.00 6/05 No 5.50 5.70 5.66 +3.17 +127.31% 2,003 3,252 0.61 0.73 10 62 None
GLXY Options Chain 30.85 Call 36.00 6/18 No 0.50 0.79 0.62 -0.21 -25.31% 2,002 26 1.00 0.23 6 43 None
AMZN Options Chain 261.26 Call 255.00 6/05 No 4.00 4.20 4.10 -4.00 -49.39% 1,994 2,432 0.38 0.75 9 60 None
INTC Options Chain 114.68 Put 68.00 6/05 No 0.00 0.02 0.01 0.00 0.00% 1,982 333 1.77 0.00 5 55 None
AMZN Options Chain 261.26 Call 262.50 6/05 No 1.19 1.41 1.38 -2.07 -60.00% 1,981 2,195 0.37 0.47 9 60 None
KSS Options Chain 14.90 Call 16.00 6/05 No 0.44 0.55 0.44 +0.33 +300.00% 1,973 2,033 0.82 0.44 14 51 None
IREN Options Chain 65.33 Call 70.00 6/12 No 4.30 4.60 4.42 +0.89 +25.22% 1,965 2,536 1.24 0.47 8 43 None
IREN Options Chain 65.33 Put 35.00 6/12 No 0.05 0.10 0.05 -0.05 -50.00% 1,962 1,227 1.87 0.00 8 43 None
HPE Options Chain 60.18 Call 55.00 6/18 No 6.00 6.35 5.90 +1.81 +44.26% 1,961 4,577 0.86 0.68 6 52 None
GME Options Chain 21.36 Call 22.00 6/05 No 0.11 0.12 0.11 -0.10 -47.62% 1,961 8,992 0.52 0.20 13 46 None
IREN Options Chain 65.33 Call 85.00 6/05 No 0.22 0.27 0.27 +0.12 +80.00% 1,958 7,671 1.53 0.05 8 43 None
IREN Options Chain 65.33 Call 100.00 6/18 No 0.80 0.85 0.85 +0.18 +26.87% 1,948 12,827 1.32 0.10 8 43 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
IREN Options Chain 65.33 Call 75.00 6/18 No 3.90 4.20 3.96 +0.77 +24.14% 1,945 12,393 1.19 0.39 8 43 None
HPE Options Chain 60.18 Put 65.00 6/05 No 6.35 7.25 7.15 -13.76 -65.81% 1,945 2 1.48 -0.76 6 52 None
HPE Options Chain 60.18 Put 44.00 7/02 No 0.32 0.40 0.40 -4.95 -92.53% 1,942 21 0.93 -0.07 6 52 None
COHR Options Chain 362.43 Put 250.00 6/12 No 0.15 0.80 0.15 -0.70 -82.36% 1,936 156 1.60 -0.01 3 22 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
ZETA Options Chain 25.22 Put 24.00 6/05 No 0.37 0.61 0.43 -0.07 -14.00% 1,934 168 0.95 -0.28 9 43 None
EOSE Options Chain 8.97 Call 9.50 6/05 No 0.27 0.31 0.30 0.00 0.00% 1,933 6,283 1.35 0.37 5 30 None
INTC Options Chain 114.68 Call 140.00 6/05 No 0.18 0.20 0.19 -0.06 -24.00% 1,932 6,521 1.44 0.02 5 55 None
CRWV Options Chain 126.35 Call 140.00 6/18 No 4.40 4.70 4.58 -1.05 -18.65% 1,923 10,962 0.98 0.35 3 22 None
HOOD Options Chain 90.24 Put 85.00 6/05 No 1.57 1.63 1.57 +0.61 +63.55% 1,923 2,975 0.85 -0.35 10 53 None
JD Options Chain 29.06 Call 32.00 7/17 No 1.05 1.12 1.06 +0.44 +70.97% 1,918 13,626 0.37 0.38 16 19 None
IREN Options Chain 65.33 Call 69.00 6/05 No 2.71 2.86 2.75 +0.67 +32.22% 1,916 1,965 1.42 0.47 8 43 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
BMNR Options Chain 18.85 Call 21.00 6/05 No 0.04 0.05 0.05 -0.06 -54.55% 1,909 8,626 0.94 0.07 11 33 None
GOOGL Options Chain 376.37 Put 357.50 6/05 No 0.83 0.94 0.88 +0.40 +83.34% 1,908 1,290 0.38 -0.31 10 64 None
LAC Options Chain 6.47 Put 6.00 6/05 No 0.22 0.25 0.25 -0.58 -69.88% 1,905 140 1.30 -0.38 7 23 None
BABA Options Chain 125.40 Call 135.00 6/05 No 1.25 1.36 1.35 +1.00 +285.72% 1,893 4,897 0.54 0.10 11 58 None
HPE Options Chain 60.18 Call 46.00 6/05 No 13.00 13.20 13.05 +7.15 +121.19% 1,890 2,195 1.71 1.00 6 52 None
GOOGL Options Chain 376.37 Put 360.00 6/18 No 4.80 5.25 5.00 +1.37 +37.75% 1,887 4,777 0.33 -0.42 10 64 None
JOBY Options Chain 11.97 Put 11.00 6/12 No 0.32 0.40 0.38 +0.06 +18.75% 1,885 215 0.95 -0.29 6 37 None
AMZN Options Chain 261.26 Put 257.50 6/03 No 3.30 3.55 3.40 +1.99 +141.14% 1,872 2,972 0.38 -0.29 9 60 None
MU Options Chain 1,035.50 Call 1,960.00 7/17 No 12.50 13.65 13.14 % 1,865 0 1.12 0.08 13 66 None
VSCO Options Chain 59.60 Put 55.00 6/18 No 4.80 5.10 5.10 +0.70 +15.91% 1,863 1,160 1.05 -0.46 8 52 None
BBAI Options Chain 5.34 Put 5.00 6/05 No 0.17 0.18 0.18 +0.06 +50.00% 1,860 5,687 1.20 -0.28 7 29 None
AAPL Options Chain 305.40 Call 310.00 6/18 No 6.15 6.30 6.20 +1.10 +21.57% 1,854 43,377 0.25 0.44 9 65 None
COHR Options Chain 362.43 Call 350.00 7/17 No 94.40 100.00 96.30 +44.60 +86.27% 1,851 1,882 0.94 0.76 3 22 None
MU Options Chain 1,035.50 Call 1,630.00 7/17 No 27.75 29.30 27.25 +5.75 +26.75% 1,848 2,856 1.07 0.16 13 66 None
INTC Options Chain 114.68 Call 130.00 6/12 No 1.40 1.56 1.49 -0.23 -13.38% 1,846 2,474 1.01 0.14 5 55 None
HPE Options Chain 60.18 Put 58.00 6/05 No 1.89 2.16 2.00 % 1,839 0 1.15 -0.44 6 52 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
HOOD Options Chain 90.24 Call 100.00 7/17 No 4.30 4.45 4.40 -1.07 -19.57% 1,829 12,899 0.70 0.35 10 53 None
HPE Options Chain 60.18 Put 37.00 6/05 No 0.00 0.02 0.01 -0.60 -98.37% 1,823 5,579 1.91 0.00 6 52 None
GOOGL Options Chain 376.37 Put 350.00 6/18 No 2.56 2.69 2.68 +0.81 +43.32% 1,821 8,447 0.33 -0.27 10 64 None
AMZN Options Chain 261.26 Call 270.00 6/03 No 0.08 0.09 0.09 -0.46 -83.64% 1,817 7,401 0.40 0.14 9 60 None
F Options Chain 16.63 Call 19.00 7/17 No 0.32 0.35 0.31 -0.13 -29.55% 1,817 18,332 0.50 0.19 8 47 None
F Options Chain 16.63 Put 14.50 6/05 No 0.02 0.03 0.02 0.00 0.00% 1,815 3,519 0.68 -0.05 8 47 None
AMZN Options Chain 261.26 Call 265.00 6/05 No 0.84 0.95 0.92 -1.64 -64.07% 1,815 8,588 0.37 0.37 9 60 None
AMC Options Chain 2.12 Call 6.00 6/18 No 0.04 0.05 0.04 -0.03 -42.86% 1,812 67,520 3.29 0.04 8 25 None
GOOGL Options Chain 376.37 Call 420.00 6/18 No 0.85 0.92 0.86 -0.17 -16.51% 1,809 8,592 0.39 0.04 10 64 None
IREN Options Chain 65.33 Call 80.00 6/18 No 2.78 2.95 2.85 +0.50 +21.28% 1,807 6,482 1.21 0.31 8 43 None
MU Options Chain 1,035.50 Call 1,000.00 6/12 No 89.55 91.00 91.00 +27.00 +42.19% 1,805 3,060 0.99 0.62 13 66 None
GOOGL Options Chain 376.37 Call 402.50 6/18 No 2.07 2.38 1.98 -0.96 -32.66% 1,804 3,166 0.36 0.10 10 64 None
MU Options Chain 1,035.50 Call 950.00 6/18 No 134.35 136.60 134.00 +32.70 +32.28% 1,803 3,830 0.99 0.70 13 66 None
AMD Options Chain 506.96 Call 515.00 6/05 No 19.70 20.10 19.70 +4.70 +31.34% 1,799 2,810 0.82 0.47 11 59 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
GOOGL Options Chain 376.37 Put 382.50 6/18 No 15.35 16.45 16.18 +3.73 +29.96% 1,799 2,077 0.34 -0.75 10 64 None
GOOGL Options Chain 376.37 Call 377.50 6/03 No 1.50 1.63 1.48 -1.60 -51.95% 1,799 785 0.47 0.08 10 64 None
HOOD Options Chain 90.24 Call 90.00 6/18 No 4.30 4.50 4.40 -1.70 -27.87% 1,792 15,958 0.74 0.46 10 53 None
GOOGL Options Chain 376.37 Put 370.00 6/03 No 2.22 2.29 2.23 +1.00 +81.31% 1,790 1,387 0.39 -0.77 10 64 None
GOOG Options Chain 369.96 Call 400.00 7/17 No 6.15 6.35 6.20 -0.70 -10.15% 1,786 8,205 0.32 0.20 13 70 None
BULL Options Chain 6.60 Call 7.00 6/05 No 0.05 0.06 0.06 -0.03 -33.34% 1,785 18,849 0.93 0.18 3 16 None
HPE Options Chain 60.18 Call 61.00 6/05 No 1.73 1.93 1.82 -0.43 -19.12% 1,783 178 1.30 0.40 6 52 None
MU Options Chain 1,035.50 Call 1,050.00 6/12 No 65.25 67.30 65.70 +18.70 +39.79% 1,783 1,365 1.00 0.51 13 66 None
BABA Options Chain 125.40 Call 140.00 6/18 No 1.75 1.85 1.79 +0.91 +103.41% 1,776 32,755 0.48 0.14 11 58 None
AMZN Options Chain 261.26 Call 257.50 6/05 No 2.70 3.00 2.96 -3.34 -53.02% 1,773 921 0.37 0.66 9 60 None
HPE Options Chain 60.18 Call 55.00 7/17 No 7.70 8.20 7.85 +2.85 +57.00% 1,771 2,144 0.76 0.65 6 52 None
MU Options Chain 1,035.50 Put 380.00 11/20 No 10.65 11.45 11.45 -2.25 -16.43% 1,763 2,029 0.98 -0.03 13 66 None
MU Options Chain 1,035.50 Put 900.00 7/17 No 74.35 75.75 75.45 -27.50 -26.72% 1,757 638 0.98 -0.28 13 66 None
HPE Options Chain 60.18 Call 55.00 6/12 No 5.60 5.75 5.95 +2.15 +56.58% 1,756 2,660 0.93 0.69 6 52 None
LAC Options Chain 6.47 Put 6.00 6/18 No 0.38 0.50 0.41 -0.60 -59.41% 1,756 3 0.95 -0.40 7 23 None
IBM Options Chain 312.04 Call 320.00 6/05 No 8.80 9.60 9.05 -2.75 -23.31% 1,755 1,631 0.87 0.46 10 63 None
LAC Options Chain 6.47 Call 7.50 8/21 No 0.61 0.66 0.62 +0.28 +82.36% 1,754 8,241 0.97 0.41 7 23 None
MU Options Chain 1,035.50 Call 1,200.00 7/17 No 89.45 91.40 89.80 +18.33 +25.65% 1,749 2,338 1.00 0.42 13 66 None
MU Options Chain 1,035.50 Put 880.00 6/05 No 4.75 5.15 4.95 -15.05 -75.25% 1,745 2,064 1.17 -0.11 13 66 None
LASE Options Chain 0.94 Call 1.50 6/12 No 0.10 0.15 0.13 % 1,744 0 2.31 0.31 4 14 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
GOOGL Options Chain 376.37 Call 370.00 6/12 No 9.25 10.00 9.50 -3.56 -27.26% 1,743 215 0.35 0.39 10 64 None
MU Options Chain 1,035.50 Put 970.00 6/05 No 18.30 18.95 18.63 -33.02 -63.93% 1,741 725 1.05 -0.25 13 66 None
COIN Options Chain 182.61 Call 180.00 6/05 No 2.87 2.94 2.86 -4.39 -60.56% 1,741 12,537 0.81 0.40 9 56 None
AMD Options Chain 506.96 Call 520.00 6/05 No 17.20 17.60 17.48 +4.48 +34.47% 1,740 5,531 0.82 0.42 11 59 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
INTC Options Chain 114.68 Call 150.00 8/21 No 6.95 7.05 6.95 -0.45 -6.09% 1,729 12,478 0.91 0.28 5 55 None
IREN Options Chain 65.33 Call 65.00 6/05 No 4.65 4.90 4.85 +1.20 +32.88% 1,728 5,512 1.40 0.65 8 43 None
MU Options Chain 1,035.50 Put 940.00 6/05 No 11.60 12.00 11.70 -26.30 -69.22% 1,728 1,180 1.07 -0.19 13 66 None
BB Options Chain 9.72 Call 9.50 6/05 No 0.60 0.64 0.63 -0.02 -3.08% 1,727 3,810 1.27 0.60 10 35 None
AMZN Options Chain 261.26 Call 275.00 6/18 No 1.60 1.72 1.66 -1.14 -40.72% 1,727 29,518 0.33 0.26 9 60 None
GOOGL Options Chain 376.37 Call 400.00 6/03 No 0.02 0.03 0.03 -0.08 -72.73% 1,722 1,128 0.61 0.00 10 64 None
IBM Options Chain 312.04 Call 400.00 6/05 No 0.42 0.55 0.48 -0.67 -58.27% 1,716 2,765 1.37 0.04 10 63 None
MU Options Chain 1,035.50 Call 1,000.00 6/26 No 129.40 131.75 130.09 +30.09 +30.09% 1,706 2,441 1.04 0.61 13 66 None
HOOD Options Chain 90.24 Put 86.00 6/05 No 1.96 2.03 2.00 +0.82 +69.50% 1,704 1,565 0.86 -0.41 10 53 None
VSCO Options Chain 59.60 Call 70.00 6/18 No 0.70 1.00 0.90 -0.10 -10.00% 1,704 707 0.99 0.16 8 52 None
GOOG Options Chain 369.96 Call 470.00 6/12 No 0.01 0.04 0.01 -0.04 -80.00% 1,700 267 0.53 0.00 13 70 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
JD Options Chain 29.06 Call 32.00 9/18 No 2.14 2.22 2.17 +0.55 +33.96% 1,693 17,560 0.39 0.47 16 19 None
MU Options Chain 1,035.50 Call 1,035.00 6/12 No 71.75 74.75 72.47 +24.03 +49.61% 1,690 42 1.00 0.54 13 66 None
MU Options Chain 1,035.50 Call 1,150.00 6/18 No 48.15 49.85 49.05 +13.55 +38.17% 1,683 1,817 1.00 0.36 13 66 None