Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 216.31 Call 210.00 6/08 No 0.85 0.93 0.86 -8.51 -90.83% 84,678 727 0.35 0.25 17 63 None
NVDA Options Chain 216.31 Call 215.00 6/12 No 1.65 1.72 1.65 -5.27 -76.16% 73,080 12,190 0.44 0.24 17 63 None
NVDA Options Chain 216.31 Call 215.00 6/08 No 0.25 0.28 0.27 -4.73 -94.60% 73,070 5,351 0.37 0.09 17 63 None
NVDA Options Chain 216.31 Call 220.00 6/12 No 0.87 0.91 0.88 -3.37 -79.30% 68,383 19,770 0.45 0.14 17 63 None
NVDA Options Chain 216.31 Put 185.00 7/02 No 2.33 2.47 2.32 +1.45 +166.67% 67,690 2,579 0.44 -0.17 17 63 None
MU Options Chain 971.70 Put 500.00 6/12 No 0.65 0.71 0.70 +0.23 +48.94% 61,873 2,064 1.80 0.00 16 68 None
TSLA Options Chain 391.00 Call 900.00 6/12 No 0.03 0.04 0.03 +0.01 +50.00% 59,566 8,987 1.92 0.00 10 58 None
NOK Options Chain 16.18 Call 15.00 7/17 No 1.34 1.36 1.36 -1.38 -50.37% 55,927 76,049 0.83 0.50 12 43 None
NVDA Options Chain 216.31 Call 212.50 6/08 No 0.46 0.50 0.50 -6.63 -92.99% 54,783 2,518 0.35 0.16 17 63 None
AMZN Options Chain 253.21 Call 290.00 7/17 No 1.14 1.23 1.18 -0.85 -41.88% 52,598 62,454 0.34 0.10 9 60 None
NOK Options Chain 16.18 Call 15.00 6/18 No 0.65 0.66 0.66 -1.39 -67.81% 50,661 102,107 0.86 0.42 12 43 None
NVDA Options Chain 216.31 Call 225.00 6/12 No 0.48 0.50 0.49 -1.99 -80.25% 49,907 43,263 0.46 0.08 17 63 None
F Options Chain 15.34 Call 15.00 6/12 No 0.35 0.36 0.36 -0.28 -43.75% 49,219 52,165 0.48 0.48 9 47 None
NVDA Options Chain 216.31 Put 205.00 6/08 No 2.33 2.61 2.33 +2.17 +1,356.25% 48,231 2,300 0.35 -0.46 17 63 None
F Options Chain 15.34 Call 16.00 7/17 No 0.49 0.50 0.50 -0.11 -18.04% 45,405 20,144 0.44 0.34 9 47 None
NVDA Options Chain 216.31 Put 207.50 6/08 No 3.75 4.00 3.75 +3.52 +1,530.44% 44,003 2,051 0.33 -0.62 17 63 None
NVDA Options Chain 216.31 Call 212.50 6/12 No 2.22 2.32 2.22 -6.53 -74.63% 41,738 2,020 0.44 0.30 17 63 None
NVDA Options Chain 216.31 Call 222.50 6/12 No 0.64 0.68 0.65 -2.60 -80.00% 41,273 10,267 0.45 0.10 17 63 None
NVDA Options Chain 216.31 Put 210.00 6/08 No 5.35 6.00 5.68 +5.31 +1,435.14% 40,887 3,854 0.33 -0.75 17 63 None
MARA Options Chain 13.83 Call 13.00 6/12 No 0.32 0.35 0.35 -0.93 -72.66% 38,120 1,667 0.88 0.36 3 41 None
MU Options Chain 971.70 Put 55.00 7/10 Yes 0.00 0.50 0.01 0.00 0.00% 38,000 9,504 0.00 0.00 16 68 None
MARA Options Chain 13.83 Call 14.00 6/12 No 0.12 0.14 0.15 -0.47 -75.81% 37,685 6,281 0.88 0.16 3 41 None
AXTI Options Chain 105.99 Put 40.00 6/12 No 0.15 0.20 0.20 0.00 0.00% 37,416 299 2.92 0.00 7 40 None
AAPL Options Chain 310.59 Call 315.00 6/08 No 0.90 0.97 0.96 -1.27 -56.96% 36,857 7,662 0.30 0.20 9 65 None
NVDA Options Chain 216.31 Call 207.50 6/08 No 1.57 1.70 1.59 -10.76 -87.13% 36,457 306 0.35 0.38 17 63 None
MARA Options Chain 13.83 Call 13.50 6/12 No 0.19 0.21 0.21 -0.73 -77.66% 34,815 2,462 0.88 0.25 3 41 None
MSTR Options Chain 129.20 Put 100.00 6/12 No 1.10 1.20 1.14 +0.63 +123.53% 34,696 11,746 1.18 -0.12 4 55 None
NVDA Options Chain 216.31 Call 250.00 7/17 No 1.32 1.37 1.35 -1.85 -57.82% 34,503 69,101 0.42 0.10 17 63 None
NVDA Options Chain 216.31 Call 230.00 6/18 No 0.71 0.76 0.75 -1.95 -72.23% 34,123 79,932 0.44 0.11 17 63 None
NVDA Options Chain 216.31 Put 200.00 6/08 No 0.89 0.95 0.90 +0.80 +800.00% 33,979 2,111 0.38 -0.19 17 63 None
NVDA Options Chain 216.31 Call 205.00 6/08 No 2.56 2.80 2.69 -13.56 -83.45% 33,216 154 0.36 0.54 17 63 None
IREN Options Chain 61.05 Put 33.00 6/12 No 0.13 0.20 0.13 +0.09 +225.00% 32,296 3,581 1.99 -0.01 8 43 None
MARA Options Chain 13.83 Call 12.50 6/12 No 0.51 0.55 0.54 -1.04 -65.83% 31,319 540 0.90 0.49 3 41 None
PCG Options Chain 16.80 Call 18.00 6/12 No 0.05 0.06 0.05 +0.01 +25.00% 31,067 92 0.35 0.22 13 59 None
INTC Options Chain 109.85 Put 60.00 6/12 No 0.03 0.05 0.05 +0.03 +150.00% 30,508 4,062 1.50 0.00 5 55 None
MRVL Options Chain 304.80 Put 165.00 6/12 No 0.60 0.70 0.67 +0.29 +76.32% 30,435 899 1.84 -0.02 11 59 None
TSLA Options Chain 391.00 Put 150.00 6/12 No 0.00 0.02 0.01 0.00 0.00% 29,569 194 2.26 0.00 10 58 None
NVDA Options Chain 216.31 Call 220.00 6/08 No 0.12 0.13 0.13 -1.95 -93.75% 28,742 10,098 0.43 0.03 17 63 None
POET Options Chain 14.85 Call 16.00 7/17 No 0.90 1.09 0.96 -1.79 -65.10% 28,263 57,699 1.30 0.34 6 32 None
NVDA Options Chain 216.31 Call 230.00 6/12 No 0.27 0.29 0.28 -1.12 -80.00% 27,681 18,123 0.48 0.04 17 63 None
TSLA Options Chain 391.00 Call 450.00 6/12 No 0.71 0.74 0.72 -2.38 -76.78% 27,500 19,903 0.61 0.05 10 58 None
MSTR Options Chain 129.20 Call 132.00 6/12 No 2.18 2.47 2.32 -2.98 -56.23% 27,264 251 0.94 0.26 4 55 None
AMC Options Chain 1.96 Call 2.00 6/18 No 0.11 0.12 0.12 -0.09 -42.86% 27,193 126,696 1.48 0.38 8 24 None
NVDA Options Chain 216.31 Call 220.00 6/18 No 1.82 1.96 1.91 -4.14 -68.43% 26,840 78,181 0.43 0.22 17 63 None
TSLA Options Chain 391.00 Call 400.00 6/08 No 2.41 2.52 2.50 -18.45 -88.07% 26,354 435 0.41 0.26 10 58 None
NFLX Options Chain 81.62 Call 92.00 6/18 No 0.15 0.16 0.15 -0.04 -21.06% 26,233 48,338 0.38 0.06 10 62 None
AMZN Options Chain 253.21 Call 300.00 7/17 No 0.69 0.71 0.70 -0.52 -42.63% 26,154 50,582 0.35 0.06 9 60 None
NVDA Options Chain 216.31 Call 217.50 6/08 No 0.17 0.18 0.19 -3.19 -94.38% 25,917 5,993 0.40 0.05 17 63 None
TSLA Options Chain 391.00 Call 840.00 6/08 No 0.01 0.02 0.02 +0.01 +100.00% 25,631 18 0.00 0.00 10 58 None
TSLA Options Chain 391.00 Call 410.00 6/08 No 0.81 0.86 0.81 -10.96 -93.12% 25,609 200 0.43 0.11 10 58 None
NVDA Options Chain 216.31 Put 120.00 6/12 No 0.01 0.04 0.03 +0.01 +50.00% 25,280 4,065 1.37 0.00 17 63 None
ASTS Options Chain 107.29 Call 120.00 7/17 No 6.95 7.20 7.03 -6.07 -46.34% 25,210 32,435 1.17 0.35 4 40 None
VZLA Options Chain 3.36 Call 4.00 6/18 No 0.05 0.10 0.08 -0.14 -63.64% 25,083 2,641 1.04 0.21 11 18 None
NOK Options Chain 16.18 Call 20.00 7/17 No 0.40 0.41 0.41 -0.57 -58.17% 23,265 57,414 0.93 0.19 12 43 None
TSLA Options Chain 391.00 Put 240.00 6/12 No 0.06 0.12 0.10 +0.06 +150.00% 23,109 46 1.38 0.00 10 58 None
AMZN Options Chain 253.21 Call 255.00 6/08 No 0.21 0.25 0.23 -2.02 -89.78% 22,706 1,673 0.28 0.09 9 60 None
NVDA Options Chain 216.31 Call 210.00 6/12 No 3.00 3.15 3.05 -7.37 -70.73% 22,594 3,314 0.44 0.37 17 63 None
TSLA Options Chain 391.00 Put 400.00 6/08 No 11.35 11.75 11.57 +10.54 +1,023.31% 22,084 981 0.41 -0.74 10 58 None
INTC Options Chain 109.85 Call 120.00 7/02 No 2.80 3.25 3.00 -3.32 -52.54% 21,887 641 0.85 0.24 5 55 None
NVDA Options Chain 216.31 Call 232.50 6/12 No 0.20 0.22 0.21 -0.85 -80.19% 21,791 29,897 0.50 0.03 17 63 None
QSR Options Chain 71.08 Call 75.00 6/18 No 0.65 0.70 0.69 -0.16 -18.83% 21,681 240 0.28 0.31 8 62 None
NVDA Options Chain 216.31 Put 200.00 6/12 No 2.73 3.00 2.85 +2.44 +595.13% 21,539 21,770 0.45 -0.32 17 63 None
TSLA Options Chain 391.00 Put 390.00 6/08 No 5.20 5.45 5.33 +4.93 +1,232.50% 21,432 632 0.41 -0.47 10 58 None
JPM Options Chain 310.70 Put 285.00 7/17 No 3.85 3.90 3.78 +0.54 +16.67% 20,855 14,368 0.33 -0.19 13 79 None
MSTR Options Chain 129.20 Call 125.00 6/12 No 4.25 4.50 4.38 -4.43 -50.29% 20,654 168 0.94 0.41 4 55 None
WBD Options Chain 26.24 Call 28.00 7/02 No 0.42 0.45 0.43 -0.22 -33.85% 20,325 750 0.39 0.25 3 19 None
AAPL Options Chain 310.59 Call 315.00 6/12 No 2.45 2.67 2.51 -1.01 -28.70% 20,258 10,357 0.31 0.31 9 65 None
QSR Options Chain 71.08 Call 80.00 6/18 No 0.05 0.25 0.08 -0.05 -38.47% 20,044 832 0.32 0.04 8 62 None
AMC Options Chain 1.96 Call 2.00 7/17 No 0.23 0.25 0.24 -0.12 -33.34% 20,013 68,680 1.26 0.50 8 24 None
NVDA Options Chain 216.31 Call 225.00 6/08 No 0.06 0.08 0.07 -0.65 -90.28% 19,901 15,298 0.50 0.01 17 63 None
TSLA Options Chain 391.00 Call 425.00 6/08 No 0.13 0.15 0.14 -3.66 -96.32% 19,720 2,272 0.47 0.03 10 58 None
NVDA Options Chain 216.31 Put 200.00 6/18 No 4.20 4.40 4.22 +3.16 +298.12% 19,560 64,549 0.44 -0.34 17 63 None
ARRY Options Chain 9.09 Call 9.00 8/21 No 1.20 1.30 1.27 -0.61 -32.45% 19,524 33,931 1.07 0.52 9 32 None
SMCI Options Chain 45.95 Call 47.00 6/12 No 0.44 0.49 0.46 -1.78 -79.47% 19,501 1,682 0.89 0.18 13 53 None
MU Options Chain 971.70 Put 55.00 7/02 Yes 0.00 2.77 0.01 % 19,000 0 0.00 0.00 16 68 None
MU Options Chain 971.70 Put 50.00 7/10 Yes 0.00 2.73 0.01 0.00 0.00% 19,000 9,500 0.00 0.00 16 68 None
CORZ Options Chain 27.91 Call 30.00 6/18 No 0.35 0.48 0.31 -0.58 -65.17% 18,723 68,461 0.84 0.19 5 28 None
ACHR Options Chain 6.36 Put 5.50 6/18 No 0.30 0.33 0.35 +0.29 +483.34% 18,697 1,076 0.80 -0.45 7 37 None
TSLA Options Chain 391.00 Call 420.00 6/08 No 0.24 0.26 0.25 -5.40 -95.58% 18,693 1,794 0.45 0.05 10 58 None
TSLA Options Chain 391.00 Call 830.00 6/08 No 0.01 0.02 0.01 % 18,584 0 0.00 0.00 10 58 None
SMCI Options Chain 45.95 Call 44.50 6/12 No 0.86 1.01 0.97 -3.20 -76.74% 18,477 38 0.87 0.31 13 53 None
AI Options Chain 10.58 Call 11.00 6/12 No 0.26 0.29 0.26 -0.12 -31.58% 18,344 3,593 0.87 0.34 9 25 None
WFC Options Chain 81.94 Put 60.00 7/17 No 0.07 0.16 0.12 +0.02 +20.00% 18,146 18,946 0.48 -0.02 13 73 None
HOOD Options Chain 87.11 Call 90.00 6/12 No 0.97 1.01 0.96 -2.06 -68.22% 18,126 5,339 0.75 0.22 11 55 None
TSM Options Chain 439.69 Call 480.00 8/21 Yes 17.25 18.60 18.60 -10.39 -35.84% 18,090 561 0.51 0.32 20 62
Dividend Stock List
FCX Options Chain 69.69 Call 70.00 7/17 No 2.40 2.63 2.58 -2.77 -51.78% 17,985 32,337 0.57 0.34 14 63 None
NOK Options Chain 16.18 Call 17.00 6/18 No 0.23 0.24 0.23 -0.74 -76.29% 17,861 64,573 0.92 0.19 12 43 None
NFLX Options Chain 81.62 Call 84.00 6/12 No 0.75 0.76 0.75 +0.07 +10.30% 17,851 4,618 0.32 0.32 10 62 None
DGXX Options Chain 7.46 Call 9.00 7/17 No 0.40 0.50 0.48 -0.52 -52.00% 17,694 5,092 1.47 0.29 3 16 None
NVDA Options Chain 216.31 Call 220.00 6/10 No 0.45 0.50 0.45 -2.85 -86.37% 17,690 4,618 0.44 0.11 17 63 None
TSLA Options Chain 391.00 Call 450.00 6/18 No 2.12 2.15 2.12 -3.58 -62.81% 17,651 29,629 0.57 0.11 10 58 None
NVDA Options Chain 216.31 Put 202.50 6/08 No 1.44 1.60 1.44 +1.32 +1,100.00% 17,563 1,216 0.36 -0.29 17 63 None
IREN Options Chain 61.05 Put 45.00 6/12 No 0.76 0.83 0.81 +0.49 +153.13% 17,239 2,377 1.36 -0.14 8 43 None
TSM Options Chain 439.69 Call 560.00 8/21 Yes 6.55 7.95 7.00 -5.25 -42.86% 17,202 401 0.55 0.14 20 62
Dividend Stock List
ASTS Options Chain 107.29 Call 120.00 6/18 No 2.42 2.74 2.61 -3.79 -59.22% 17,041 10,643 1.37 0.21 4 40 None
NOW Options Chain 119.30 Put 65.00 6/12 No 0.00 0.60 0.05 0.00 0.00% 17,030 22 2.42 0.00 12 58 None
FRMI Options Chain 6.16 Call 8.50 6/12 No 0.00 0.05 0.03 -0.05 -62.50% 16,977 276 1.84 0.03 3 16 None
NVDA Options Chain 216.31 Put 190.00 6/12 No 0.89 1.00 0.91 +0.75 +468.75% 16,912 7,649 0.50 -0.11 17 63 None
NVDA Options Chain 216.31 Call 210.00 6/18 No 4.60 4.80 4.60 -7.44 -61.80% 16,811 68,655 0.43 0.41 17 63 None
AMD Options Chain 514.15 Put 390.00 7/02 No 7.95 9.05 8.50 +5.55 +188.14% 16,610 119 0.75 -0.15 12 61 None
NVDA Options Chain 216.31 Put 205.00 6/12 No 4.65 4.95 4.85 +4.08 +529.87% 16,475 11,461 0.44 -0.47 17 63 None
AAPL Options Chain 310.59 Call 312.50 6/08 No 1.38 1.61 1.42 -1.74 -55.07% 16,457 4,544 0.30 0.29 9 65 None
TSLA Options Chain 391.00 Call 430.00 6/08 No 0.10 0.11 0.11 -2.42 -95.66% 16,422 3,255 0.49 0.02 10 58 None
MSTR Options Chain 129.20 Put 115.00 6/12 No 3.90 4.10 4.00 +2.30 +135.30% 16,330 7,027 0.98 -0.34 4 55 None
FCX Options Chain 69.69 Call 80.00 7/17 No 0.88 1.18 0.90 -1.36 -60.18% 16,222 19,862 0.62 0.15 14 63 None
TSLA Options Chain 391.00 Call 415.00 6/08 No 0.44 0.46 0.46 -7.89 -94.50% 16,056 566 0.44 0.08 10 58 None
HOOD Options Chain 87.11 Put 55.00 6/12 No 0.03 0.06 0.04 -0.04 -50.00% 16,035 1,641 1.28 0.00 11 55 None
SMCI Options Chain 45.95 Put 24.00 6/12 No 0.01 0.08 0.04 -0.05 -55.56% 16,022 1,808 1.79 0.00 13 53 None
TSLA Options Chain 391.00 Call 390.00 6/08 No 6.20 6.35 6.20 -24.00 -79.47% 15,968 42 0.41 0.53 10 58 None
MSTR Options Chain 129.20 Put 35.00 6/12 No 0.00 0.04 0.03 +0.02 +200.00% 15,819 6,483 0.00 0.00 4 55 None
NVDA Options Chain 216.31 Call 215.00 6/10 No 0.95 1.04 1.01 -4.99 -83.17% 15,763 1,905 0.42 0.19 17 63 None
RIOT Options Chain 27.25 Call 28.00 7/10 No 1.25 1.50 1.60 -0.67 -29.52% 15,620 28 0.84 0.36 5 44 None
RGTI Options Chain 23.68 Put 14.00 6/18 No 0.05 0.49 0.10 +0.04 +66.67% 15,334 4,734 1.56 -0.04 3 19 None
NOK Options Chain 16.18 Put 16.00 6/18 No 1.99 2.08 2.05 +1.31 +177.03% 15,287 2,718 0.88 -0.71 12 43 None
AAPL Options Chain 310.59 Call 320.00 6/08 No 0.31 0.37 0.37 -0.65 -63.73% 15,272 6,044 0.31 0.09 9 65 None
POET Options Chain 14.85 Call 17.00 7/17 No 0.75 0.83 0.84 -1.51 -64.26% 15,209 62,274 1.31 0.29 6 32 None
NOK Options Chain 16.18 Put 12.00 7/17 No 0.51 0.53 0.52 +0.29 +126.09% 15,206 11,424 0.79 -0.21 12 43 None
NXE Options Chain 11.58 Put 10.00 6/18 No 0.30 0.40 0.38 +0.23 +153.34% 15,130 17,618 0.69 -0.37 7 41 None
NVDA Options Chain 216.31 Call 215.00 6/18 No 3.00 3.10 3.00 -5.70 -65.52% 15,123 37,380 0.42 0.30 17 63 None
MU Options Chain 971.70 Put 700.00 6/12 No 6.15 7.10 6.48 +3.88 +149.24% 15,122 1,671 1.24 -0.07 16 68 None
NXE Options Chain 11.58 Put 10.00 7/17 No 0.75 0.85 0.76 +0.36 +90.00% 15,050 1,767 0.72 -0.39 7 41 None
NFLX Options Chain 81.62 Call 90.00 7/17 Yes 1.89 1.90 1.90 -0.09 -4.53% 15,035 39,954 0.40 0.28 10 62 None
TSLA Options Chain 391.00 Put 395.00 6/08 No 7.95 8.40 8.40 +7.77 +1,233.34% 14,948 510 0.42 -0.61 10 58 None
NVDA Options Chain 216.31 Put 212.50 6/08 No 7.35 7.90 7.30 +6.68 +1,077.42% 14,945 2,993 0.32 -0.84 17 63 None
INTC Options Chain 109.85 Call 120.00 6/18 No 1.18 1.29 1.24 -2.71 -68.61% 14,894 17,486 0.91 0.15 5 55 None
AMZN Options Chain 253.21 Call 270.00 6/18 No 0.65 0.69 0.67 -0.81 -54.73% 14,797 37,958 0.35 0.10 9 60 None
NOK Options Chain 16.18 Call 15.00 9/18 Yes 2.37 2.40 2.40 -1.40 -36.85% 14,722 50,895 0.85 0.56 12 43 None
MSTR Options Chain 129.20 Call 126.00 6/12 No 3.90 4.10 3.90 -5.00 -56.18% 14,689 45 0.96 0.39 4 55 None
NVDA Options Chain 216.31 Call 220.00 7/17 No 5.90 6.15 6.06 -5.54 -47.76% 14,542 76,813 0.40 0.35 17 63 None
SOFI Options Chain 17.00 Call 17.00 6/12 No 0.20 0.21 0.20 -0.44 -68.75% 14,502 10,968 0.60 0.26 11 46 None
NVDA Options Chain 216.31 Call 210.00 6/10 No 2.10 2.26 2.26 -7.60 -77.08% 14,373 900 0.42 0.32 17 63 None
MU Options Chain 971.70 Put 800.00 6/12 No 23.25 25.00 23.91 +17.61 +279.53% 14,330 2,297 1.11 -0.26 16 68 None
RIOT Options Chain 27.25 Put 25.00 6/12 No 1.31 1.47 1.40 +1.04 +288.89% 14,326 676 0.90 -0.52 5 44 None
TSLA Options Chain 391.00 Call 405.00 6/08 No 1.42 1.47 1.47 -14.13 -90.58% 14,325 117 0.42 0.17 10 58 None
AGNC Options Chain 10.29 Put 10.00 6/12 No 0.05 0.07 0.06 +0.03 +100.00% 14,071 5,164 0.24 -0.28 15 61 None
MU Options Chain 971.70 Put 40.00 7/10 Yes 0.00 0.75 0.01 0.00 0.00% 14,007 499 0.00 0.00 16 68 None
SATL Options Chain 8.22 Put 8.00 6/18 No 1.20 1.60 1.40 +0.67 +91.79% 13,957 739 1.52 -0.61 7 32 None
AI Options Chain 10.58 Call 10.00 6/12 No 0.63 0.73 0.70 -0.11 -13.58% 13,887 297 0.80 0.66 9 25 None
NVDA Options Chain 216.31 Call 225.00 6/18 No 1.15 1.21 1.19 -2.88 -70.77% 13,865 35,719 0.43 0.16 17 63 None
MSTR Options Chain 129.20 Put 100.00 6/18 No 2.15 2.20 2.22 +1.25 +128.87% 13,840 24,832 1.08 -0.17 4 55 None
NVDA Options Chain 216.31 Call 230.00 7/17 No 3.60 3.70 3.70 -3.98 -51.83% 13,776 47,740 0.40 0.23 17 63 None
AAPL Options Chain 310.59 Call 320.00 6/12 No 1.39 1.47 1.44 -0.56 -28.00% 13,729 20,817 0.32 0.20 9 65 None
PURR Options Chain 9.27 Call 23.00 12/18 No 0.90 1.05 1.00 -0.55 -35.49% 13,726 5,244 1.31 0.27 3 16 None
GME Options Chain 22.27 Call 25.00 6/18 Yes 0.21 0.22 0.21 -0.03 -12.50% 13,717 34,243 0.69 0.13 15 49 None
RIVN Options Chain 18.09 Call 20.00 6/18 No 0.09 0.10 0.09 -0.35 -79.55% 13,703 47,078 0.75 0.23 7 34 None
FCX Options Chain 69.69 Call 80.00 6/18 No 0.13 0.21 0.17 -0.48 -73.85% 13,663 12,466 0.72 0.04 14 63 None
NKE Options Chain 43.41 Put 42.00 6/12 No 0.37 0.43 0.36 0.00 0.00% 13,639 1,252 0.35 -0.29 8 56 None
CORZ Options Chain 27.91 Call 27.00 6/18 No 1.08 1.25 1.04 -1.26 -54.79% 13,568 53,337 0.85 0.42 5 28 None
NVDA Options Chain 216.31 Call 250.00 6/18 No 0.15 0.16 0.14 -0.36 -72.00% 13,523 70,000 0.50 0.02 17 63 None
NVDA Options Chain 216.31 Put 210.00 6/12 No 7.45 8.40 7.30 +5.74 +367.95% 13,379 18,976 0.44 -0.63 17 63 None
NVDA Options Chain 216.31 Call 230.00 6/26 No 1.50 1.55 1.52 -2.73 -64.24% 13,342 43,477 0.42 0.16 17 63 None
TSLA Options Chain 391.00 Call 430.00 6/12 No 1.86 1.94 1.87 -5.56 -74.84% 13,330 9,077 0.58 0.12 10 58 None
TSLA Options Chain 391.00 Put 410.00 6/08 No 19.65 20.35 19.39 +16.52 +575.61% 13,192 1,193 0.43 -0.89 10 58 None
NFLX Options Chain 81.62 Put 60.00 7/17 Yes 0.12 0.15 0.15 -0.01 -6.25% 13,117 8,236 0.50 -0.03 10 62 None
POET Options Chain 14.85 Call 9.00 7/17 No 3.45 4.15 3.75 -1.85 -33.04% 13,008 22,225 1.40 0.81 6 32 None
NFLX Options Chain 81.62 Call 82.00 6/12 No 1.55 1.58 1.56 +0.20 +14.71% 12,884 3,396 0.32 0.54 10 62 None
BTDR Options Chain 19.63 Call 20.00 6/26 No 1.10 1.55 1.45 -0.90 -38.30% 12,873 39,256 1.36 0.39 6 28 None
MRVL Options Chain 304.80 Call 260.00 8/21 No 51.60 54.15 53.00 -34.24 -39.25% 12,872 268 1.05 0.62 11 59 None
WBD Options Chain 26.24 Call 29.00 8/21 No 0.50 0.70 0.60 -0.10 -14.29% 12,829 87,106 0.36 0.23 3 19 None
AMD Options Chain 514.15 Put 285.00 6/12 No 0.11 0.16 0.16 +0.06 +60.00% 12,767 3,641 1.40 0.00 12 61 None
NVDA Options Chain 216.31 Call 215.00 7/17 No 7.55 7.70 7.71 -6.46 -45.59% 12,751 29,151 0.41 0.41 17 63 None
NVDA Options Chain 216.31 Call 240.00 6/12 No 0.10 0.12 0.11 -0.35 -76.09% 12,743 15,664 0.53 0.01 17 63 None
POET Options Chain 14.85 Call 12.50 6/26 No 1.20 1.39 1.35 -2.50 -64.94% 12,738 21,974 1.31 0.51 6 32 None
TSLA Options Chain 391.00 Call 500.00 6/12 No 0.14 0.15 0.14 -0.37 -72.55% 12,656 8,664 0.75 0.00 10 58 None
CIFR Options Chain 25.55 Call 30.00 7/17 No 1.05 1.20 1.18 -0.97 -45.12% 12,636 35,772 1.07 0.27 4 40 None
RIOT Options Chain 27.25 Put 24.00 6/12 No 0.86 0.97 0.91 +0.65 +250.00% 12,613 717 0.92 -0.39 5 44 None
PDD Options Chain 85.95 Put 115.00 6/18 No 28.10 30.95 29.75 +0.85 +2.95% 12,612 4,048 1.27 -1.00 13 57 None
POET Options Chain 14.85 Call 14.00 7/10 No 1.10 1.45 1.40 -1.85 -56.93% 12,597 13,324 1.30 0.44 6 32 None
TSLA Options Chain 391.00 Call 407.50 6/08 No 1.07 1.12 1.12 -13.23 -92.20% 12,593 143 0.42 0.14 10 58 None
NOK Options Chain 16.18 Call 17.00 7/17 No 0.81 0.82 0.81 -0.97 -54.50% 12,577 44,082 0.87 0.33 12 43 None
HOOD Options Chain 87.11 Call 90.00 6/18 No 1.84 1.95 1.87 -2.23 -54.39% 12,479 18,177 0.73 0.29 11 55 None
NOK Options Chain 16.18 Call 16.00 7/17 No 1.02 1.05 1.02 -1.21 -54.26% 12,470 30,818 0.84 0.41 12 43 None
LCID Options Chain 5.73 Put 6.00 7/17 No 1.18 1.34 1.31 +0.40 +43.96% 12,454 19,700 1.01 -0.62 6 30 None
AAPL Options Chain 310.59 Call 310.00 6/12 No 4.20 4.40 4.31 -1.49 -25.69% 12,411 9,228 0.31 0.45 9 65 None
NVDA Options Chain 216.31 Put 195.00 6/08 No 0.36 0.37 0.37 +0.29 +362.50% 12,409 3,351 0.43 -0.12 17 63 None
AAPL Options Chain 310.59 Call 300.00 6/18 No 11.15 11.55 11.40 -2.50 -17.99% 12,243 36,296 0.29 0.71 9 65 None
MSFT Options Chain 427.65 Call 430.00 6/08 No 0.38 0.43 0.40 -3.35 -89.34% 12,234 863 0.26 0.09 15 71 None
AAPL Options Chain 310.59 Put 310.00 6/08 No 4.50 4.90 4.65 +1.65 +55.00% 12,071 1,207 0.29 -0.60 9 65 None
KDK Options Chain 6.95 Call 7.00 7/17 No 0.10 0.30 0.30 -0.20 -40.00% 12,059 422 0.69 0.33 3 12 None
CPNG Options Chain 16.53 Put 27.00 6/18 No 10.80 11.95 11.00 +1.19 +12.13% 12,050 8,271 2.37 -1.00 13 42 None
POET Options Chain 14.85 Call 15.50 6/12 No 0.13 0.31 0.19 -1.22 -86.53% 12,034 5,267 1.73 0.17 6 32 None
KDK Options Chain 6.95 Call 8.00 7/17 No 0.00 0.20 0.15 -0.05 -25.00% 12,018 15,116 0.86 0.16 3 12 None
MSFT Options Chain 427.65 Call 500.00 7/17 No 1.40 1.43 1.41 -0.93 -39.75% 11,980 30,425 0.34 0.07 15 71 None
CRWV Options Chain 106.74 Call 100.00 6/18 No 6.95 7.20 7.15 -5.94 -45.38% 11,949 37,252 0.90 0.55 3 22 None
SOFI Options Chain 17.00 Call 20.00 6/18 No 0.05 0.06 0.05 -0.08 -61.54% 11,908 70,929 0.72 0.06 11 46 None
MU Options Chain 971.70 Put 750.00 6/12 No 12.50 13.50 13.00 +9.00 +225.00% 11,822 2,625 1.16 -0.15 16 68 None
WULF Options Chain 26.15 Call 25.00 6/18 No 1.24 1.36 1.30 -1.20 -48.00% 11,776 78,663 0.97 0.44 2 39 None
HOOD Options Chain 87.11 Call 150.00 7/17 No 0.22 0.50 0.20 -0.27 -57.45% 11,769 13,379 0.91 0.03 11 55 None
MU Options Chain 971.70 Call 1,000.00 6/12 No 11.10 12.25 11.83 -43.47 -78.61% 11,682 2,321 1.06 0.19 16 68 None
CIFR Options Chain 25.55 Put 22.00 6/12 No 0.97 1.49 1.24 +0.86 +226.32% 11,664 2,122 1.16 -0.42 4 40 None
TSLA Options Chain 391.00 Call 400.00 6/12 No 8.00 8.20 8.10 -15.57 -65.78% 11,619 1,058 0.55 0.40 10 58 None
PLTR Options Chain 140.94 Call 150.00 6/12 No 0.47 0.48 0.48 -1.09 -69.43% 11,609 9,562 0.55 0.10 11 52 None
WBD Options Chain 26.24 Put 27.00 6/18 No 0.83 1.20 1.20 +0.81 +207.70% 11,569 31,178 0.50 -0.73 3 19 None
TSLA Options Chain 391.00 Call 395.00 6/08 No 3.95 4.20 4.05 -21.55 -84.18% 11,541 154 0.41 0.39 10 58 None
AAPL Options Chain 310.59 Call 310.00 6/08 No 2.14 2.38 2.25 -2.22 -49.67% 11,527 6,902 0.30 0.40 9 65 None
MSFT Options Chain 427.65 Call 425.00 6/08 No 0.94 1.03 0.99 -5.41 -84.54% 11,476 161 0.25 0.19 15 71 None
AAPL Options Chain 310.59 Call 310.00 6/18 No 5.30 5.55 5.40 -1.61 -22.97% 11,429 42,167 0.27 0.47 9 65 None
NFLX Options Chain 81.62 Call 100.00 7/17 Yes 0.61 0.63 0.63 -0.14 -18.19% 11,172 64,011 0.44 0.12 10 62 None
META Options Chain 624.15 Put 580.00 6/12 No 7.70 8.15 7.85 +6.86 +692.93% 11,103 909 0.41 -0.35 11 66 None
BAC Options Chain 54.09 Put 47.00 6/18 No 0.05 0.06 0.05 0.00 0.00% 11,073 108,367 0.40 -0.03 11 65 None
BULL Options Chain 6.11 Call 6.50 6/12 No 0.03 0.04 0.04 -0.10 -71.43% 11,073 12,293 0.84 0.09 3 16 None
PLTR Options Chain 140.94 Call 170.00 9/18 Yes 6.30 6.45 6.35 -2.13 -25.12% 11,038 15,830 0.56 0.29 11 52 None
WULF Options Chain 26.15 Put 19.00 6/18 No 0.08 0.35 0.31 +0.15 +93.75% 11,036 6,256 0.97 -0.10 2 39 None
JPM Options Chain 310.70 Put 175.00 6/12 No 0.00 0.03 0.01 0.00 0.00% 11,000 12 1.35 0.00 13 79 None
PLTR Options Chain 140.94 Call 150.00 6/18 No 1.16 1.20 1.17 -1.61 -57.92% 10,974 31,000 0.53 0.18 11 52 None
BLDP Options Chain 6.07 Call 5.00 8/21 No 0.95 1.00 1.00 -0.85 -45.95% 10,947 49,017 1.10 0.60 10 30 None
MSFT Options Chain 427.65 Call 500.00 6/18 No 0.15 0.17 0.16 -0.17 -51.52% 10,945 32,930 0.43 0.01 15 71 None
BYND Options Chain 0.79 Call 1.00 6/12 No 0.01 0.02 0.02 0.00 0.00% 10,928 31,255 2.11 0.15 8 18 None
TSLA Options Chain 391.00 Call 420.00 6/12 No 3.05 3.15 3.09 -8.26 -72.78% 10,899 3,049 0.56 0.19 10 58 None
FRMI Options Chain 6.16 Call 6.00 7/17 No 0.90 0.95 0.91 -0.24 -20.87% 10,875 7,599 1.33 0.54 3 16 None
MSFT Options Chain 427.65 Call 450.00 6/18 No 1.37 1.44 1.40 -1.92 -57.84% 10,874 37,413 0.33 0.11 15 71 None
F Options Chain 15.34 Call 20.00 7/17 No 0.05 0.06 0.06 -0.02 -25.00% 10,846 32,518 0.51 0.06 9 47 None
LAES Options Chain 3.63 Call 3.50 6/12 No 0.08 0.13 0.14 -0.16 -53.34% 10,829 12,809 1.25 0.33 8 17 None
TSLA Options Chain 391.00 Call 700.00 6/08 No 0.02 0.03 0.03 -0.12 -80.00% 10,799 5 2.06 0.00 10 58 None
POET Options Chain 14.85 Call 17.00 7/02 No 0.48 0.57 0.48 -1.33 -73.49% 10,781 11,670 1.38 0.22 6 32 None
NVDA Options Chain 216.31 Call 217.50 6/12 No 1.19 1.24 1.23 -4.18 -77.27% 10,776 4,825 0.44 0.18 17 63 None
NKE Options Chain 43.41 Put 57.50 6/18 No 14.10 14.95 14.80 +0.70 +4.97% 10,770 4,202 1.22 -1.00 8 56 None
AMZN Options Chain 253.21 Put 247.50 6/08 No 3.00 3.35 3.00 +2.39 +391.81% 10,766 622 0.27 -0.57 9 60 None
PG Options Chain 140.87 Call 150.00 7/17 No 2.95 3.10 3.10 +1.65 +113.80% 10,723 11,383 0.21 0.40 10 65 None
POET Options Chain 14.85 Call 20.00 7/17 No 0.48 0.51 0.51 -1.09 -68.13% 10,714 23,233 1.38 0.18 6 32 None
IONQ Options Chain 64.64 Put 35.00 6/18 No 0.09 0.25 0.16 +0.07 +77.78% 10,680 8,703 1.42 -0.01 9 45 None
MSTR Options Chain 129.20 Put 30.00 6/12 No 0.00 0.03 0.02 +0.01 +100.00% 10,629 154 0.00 0.00 4 55 None
INTC Options Chain 109.85 Call 180.00 6/18 No 0.04 0.23 0.04 -0.10 -71.43% 10,627 13,659 1.41 0.00 5 55 None
POET Options Chain 14.85 Put 7.00 6/12 No 0.00 0.06 0.04 -0.01 -20.00% 10,617 1,759 2.38 -0.02 6 32 None
NVDA Options Chain 216.31 Call 235.00 6/12 No 0.17 0.18 0.17 -0.62 -78.49% 10,612 25,065 0.51 0.02 17 63 None
GME Options Chain 22.27 Call 25.00 7/17 Yes 0.53 0.57 0.54 -0.09 -14.29% 10,570 20,238 0.53 0.25 15 49 None
INTC Options Chain 109.85 Call 130.00 6/18 No 0.60 0.68 0.64 -1.31 -67.18% 10,520 19,249 0.97 0.08 5 55 None
OKLO Options Chain 66.84 Put 35.00 6/12 No 0.00 0.25 0.03 -0.04 -57.15% 10,504 21 2.18 0.00 3 21 None
MSTR Options Chain 129.20 Put 80.00 7/17 No 2.20 2.36 2.20 +0.90 +69.24% 10,486 1,926 1.07 -0.08 4 55 None
CIFR Options Chain 25.55 Put 23.50 6/12 No 1.81 2.21 2.07 +1.44 +228.58% 10,439 362 1.18 -0.59 4 40 None
AAPL Options Chain 310.59 Call 317.50 6/08 No 0.53 0.60 0.57 -0.94 -62.26% 10,427 2,729 0.31 0.13 9 65 None
NVDA Options Chain 216.31 Put 165.00 6/12 No 0.12 0.15 0.14 +0.08 +133.34% 10,421 6,519 0.78 0.00 17 63 None
MSTR Options Chain 129.20 Put 110.00 6/12 No 2.50 2.70 2.60 +1.47 +130.09% 10,374 7,401 1.03 -0.23 4 55 None
META Options Chain 624.15 Call 700.00 7/17 No 3.80 4.00 3.98 -4.27 -51.76% 10,369 12,543 0.38 0.11 11 66 None
NOK Options Chain 16.18 Put 17.00 6/18 No 2.84 2.97 2.90 +1.60 +123.08% 10,306 10,776 0.95 -0.81 12 43 None
CVX Options Chain 188.35 Call 205.00 6/12 No 0.01 0.29 0.30 +0.21 +233.34% 10,298 510 0.36 0.03 10 71 None
SLF Options Chain 72.96 Call 80.00 6/18 No 0.05 0.10 0.08 -0.02 -20.00% 10,276 119 0.25 0.00 12 59 None
NFLX Options Chain 81.62 Call 90.00 6/12 No 0.10 0.11 0.10 -0.02 -16.67% 10,253 10,138 0.40 0.05 10 62 None
AAPL Options Chain 310.59 Put 312.50 6/08 No 6.15 6.60 6.42 +2.27 +54.70% 10,246 304 0.29 -0.71 9 65 None
MSFT Options Chain 427.65 Call 422.50 6/08 No 1.43 1.64 1.51 -6.10 -80.16% 10,238 84 0.25 0.27 15 71 None
TSLA Options Chain 391.00 Put 400.00 6/12 No 16.70 17.00 16.88 +12.43 +279.33% 10,227 3,391 0.55 -0.60 10 58 None
PLTR Options Chain 140.94 Call 230.00 9/18 Yes 1.49 1.61 1.51 -0.69 -31.37% 10,206 11,439 0.62 0.07 11 52 None
SOC Options Chain 13.30 Call 15.00 7/17 No 1.50 1.75 1.70 -0.20 -10.53% 10,188 7,592 1.58 0.47 3 17 None
NOK Options Chain 16.18 Call 15.00 8/21 Yes 2.00 2.05 2.02 -1.38 -40.59% 10,168 28,418 0.86 0.54 12 43 None
HPE Options Chain 53.08 Call 54.00 6/18 No 1.01 1.15 1.05 -2.22 -67.89% 10,160 1,162 0.74 0.27 7 54 None
NVDA Options Chain 216.31 Put 195.00 6/18 No 2.75 2.97 2.85 +2.20 +338.47% 10,145 23,518 0.46 -0.24 17 63 None
HPE Options Chain 53.08 Call 55.00 9/18 No 5.30 5.85 5.70 -2.21 -27.94% 10,139 4,425 0.73 0.47 7 54 None
ONDS Options Chain 11.83 Put 8.50 6/12 No 0.04 0.05 0.05 +0.02 +66.67% 10,135 2,724 1.03 -0.08 9 40 None
NVDA Options Chain 216.31 Call 227.50 6/08 No 0.05 0.07 0.06 -0.36 -85.72% 10,134 4,092 0.52 0.00 17 63 None
BB Options Chain 10.09 Put 10.50 6/12 No 1.21 1.38 1.29 +0.47 +57.32% 10,130 10,613 1.09 -0.72 10 36 None
SOFI Options Chain 17.00 Call 16.50 6/12 No 0.34 0.35 0.34 -0.61 -64.22% 10,106 8,683 0.59 0.38 11 46 None
UMC Options Chain 19.70 Put 25.00 7/17 No 4.60 6.40 6.09 +0.69 +12.78% 10,101 10,022 1.01 -0.77 17 42 None
HPE Options Chain 53.08 Put 40.00 9/18 No 2.90 3.10 2.98 +0.94 +46.08% 10,075 532 0.71 -0.23 7 54 None
PFE Options Chain 25.73 Call 26.00 6/12 No 0.38 0.41 0.38 +0.14 +58.34% 10,074 20,876 0.26 0.51 8 64 None
SOFI Options Chain 17.00 Call 18.00 6/12 No 0.08 0.09 0.09 -0.17 -65.39% 10,061 17,100 0.67 0.12 11 46 None
AMZN Options Chain 253.21 Call 260.00 6/08 No 0.06 0.07 0.06 -0.69 -92.00% 10,060 2,940 0.31 0.04 9 60 None
AA Options Chain 77.90 Call 100.00 9/18 Yes 2.56 3.05 2.75 -1.95 -41.49% 10,056 11,152 0.65 0.22 10 53 None
LAES Options Chain 3.63 Call 3.00 6/18 No 0.30 0.61 0.35 -0.40 -53.34% 10,043 12,169 1.40 0.66 8 17 None
NVDA Options Chain 216.31 Call 210.00 7/17 No 9.50 9.70 9.70 -7.40 -43.28% 10,035 20,171 0.41 0.48 17 63 None
POET Options Chain 14.85 Call 12.00 7/17 No 1.95 2.10 2.05 -2.76 -57.38% 10,013 11,019 1.27 0.59 6 32 None
UMC Options Chain 19.70 Put 24.00 6/18 No 2.90 4.70 4.50 +1.20 +36.37% 10,001 10,031 1.26 -0.86 17 42 None
WBD Options Chain 26.24 Put 21.00 8/21 No 0.00 0.37 0.40 0.00 0.00% 10,000 4,284 0.47 -0.12 3 19 None
KEEL Options Chain 5.46 Call 7.00 1/15 No 1.35 1.40 1.35 -0.55 -28.95% 9,990 63,400 1.17 0.56 4 34 None
SPCE Options Chain 4.80 Call 5.00 6/18 No 0.56 0.58 0.56 -0.21 -27.28% 9,987 23,121 2.33 0.48 5 30 None
SPCE Options Chain 4.80 Call 4.50 6/12 No 0.46 0.52 0.48 -0.26 -35.14% 9,924 8,119 2.11 0.53 5 30 None
WULF Options Chain 26.15 Call 32.00 7/17 No 0.57 0.98 0.72 -0.67 -48.21% 9,920 37,497 0.90 0.21 2 39 None
TSLA Options Chain 391.00 Call 435.00 6/12 No 1.46 1.50 1.48 -4.52 -75.34% 9,851 8,322 0.58 0.10 10 58 None
NVDA Options Chain 216.31 Call 220.00 7/02 No 3.95 4.05 4.00 -5.10 -56.05% 9,851 4,461 0.41 0.30 17 63 None
DGXX Options Chain 7.46 Call 10.00 6/18 No 0.05 0.10 0.05 -0.22 -81.49% 9,823 14,682 1.72 0.05 3 16 None
STM Options Chain 76.58 Call 100.00 10/16 Yes 5.60 6.10 6.10 -3.44 -36.06% 9,749 136 0.81 0.33 10 54 None
AMZN Options Chain 253.21 Call 260.00 6/12 No 0.82 0.88 0.86 -1.45 -62.78% 9,709 6,083 0.35 0.14 9 60 None
NVDA Options Chain 216.31 Call 240.00 6/26 No 0.76 0.80 0.77 -1.44 -65.16% 9,696 10,317 0.44 0.09 17 63 None
BAC Options Chain 54.09 Call 55.00 6/12 No 0.36 0.38 0.37 -0.02 -5.13% 9,674 24,254 0.27 0.28 11 65 None
NVDA Options Chain 216.31 Put 202.50 6/12 No 3.70 3.80 3.55 +3.00 +545.46% 9,635 3,670 0.45 -0.39 17 63 None
GME Options Chain 22.27 Call 23.00 6/12 Yes 0.22 0.24 0.24 -0.10 -29.42% 9,622 4,872 0.54 0.25 15 49 None
NOW Options Chain 119.30 Put 135.00 7/17 No 25.40 26.30 25.40 +5.70 +28.94% 9,575 11,627 0.68 -0.75 12 58 None
MRVL Options Chain 304.80 Call 300.00 6/12 No 7.95 9.35 8.80 -23.31 -72.60% 9,573 3,023 1.44 0.29 11 59 None
MARA Options Chain 13.83 Put 7.00 9/18 No 0.38 0.51 0.38 +0.11 +40.75% 9,568 9,993 1.08 -0.10 3 41 None
WMT Options Chain 118.23 Call 125.00 7/17 No 1.89 2.06 2.02 +0.28 +16.10% 9,525 12,047 0.25 0.32 10 57 None
CCJ Options Chain 114.02 Put 85.00 7/10 No 0.84 1.56 1.05 % 9,518 0 0.60 -0.11 12 57 None
TSLA Options Chain 391.00 Call 425.00 6/12 No 2.40 2.45 2.41 -6.76 -73.72% 9,501 3,285 0.57 0.15 10 58 None
MU Options Chain 971.70 Put 50.00 7/02 Yes 0.00 2.80 0.01 -0.11 -91.67% 9,500 7 0.00 0.00 16 68 None
MU Options Chain 971.70 Put 65.00 6/26 Yes 0.00 4.30 0.01 -0.19 -95.00% 9,500 2,526 0.00 0.00 16 68 None
MU Options Chain 971.70 Put 45.00 7/10 Yes 0.00 0.75 0.01 0.00 0.00% 9,500 1,990 0.00 0.00 16 68 None
MU Options Chain 971.70 Put 40.00 7/24 Yes 0.00 4.30 0.01 % 9,500 0 0.00 0.00 16 68 None
TSLA Options Chain 391.00 Call 440.00 6/18 No 2.89 2.99 2.93 -4.97 -62.92% 9,460 12,373 0.56 0.14 10 58 None
RIOT Options Chain 27.25 Put 24.00 7/17 No 2.38 2.68 2.52 +1.12 +80.00% 9,437 159 0.87 -0.41 5 44 None
JPM Options Chain 310.70 Put 285.00 8/21 Yes 6.15 6.70 6.32 +0.62 +10.88% 9,435 194 0.31 -0.23 13 79 None
AAPL Options Chain 310.59 Put 300.00 6/12 No 2.33 2.57 2.46 +1.16 +89.24% 9,419 4,676 0.33 -0.27 9 65 None
MSFT Options Chain 427.65 Call 475.00 6/18 No 0.20 0.40 0.37 -0.53 -58.89% 9,366 10,941 0.35 0.03 15 71 None
AAPL Options Chain 310.59 Call 315.00 6/18 No 3.40 3.65 3.51 -1.14 -24.52% 9,331 17,775 0.27 0.35 9 65 None
AAPL Options Chain 310.59 Put 305.00 6/08 No 2.07 2.40 2.20 +0.87 +65.42% 9,322 6,896 0.30 -0.37 9 65 None
NVDA Options Chain 216.31 Put 190.00 6/08 No 0.17 0.20 0.18 +0.12 +200.00% 9,311 1,187 0.51 -0.07 17 63 None
NVDA Options Chain 216.31 Call 222.50 6/08 No 0.09 0.10 0.09 -1.16 -92.80% 9,289 8,799 0.46 0.02 17 63 None
NVDA Options Chain 216.31 Put 170.00 6/10 No 0.12 0.14 0.13 +0.08 +160.00% 9,277 1,127 0.80 -0.01 17 63 None
MU Options Chain 971.70 Call 1,100.00 6/12 No 3.90 4.40 4.13 -18.61 -81.84% 9,265 2,702 1.11 0.07 16 68 None
SOFI Options Chain 17.00 Call 17.50 6/12 No 0.12 0.13 0.12 -0.30 -71.43% 9,256 6,943 0.63 0.17 11 46 None
AAPL Options Chain 310.59 Put 300.00 6/08 No 0.95 1.02 0.95 +0.39 +69.65% 9,252 1,224 0.33 -0.20 9 65 None
TSLA Options Chain 391.00 Call 410.00 6/12 No 5.00 5.10 5.04 -11.74 -69.97% 9,246 866 0.55 0.28 10 58 None
NOW Options Chain 119.30 Put 110.00 8/21 Yes 12.00 12.70 12.36 +2.66 +27.43% 9,230 7,263 0.69 -0.40 12 58 None
NOK Options Chain 16.18 Call 18.00 9/18 Yes 1.54 1.57 1.54 -1.08 -41.23% 9,212 24,408 0.88 0.41 12 43 None
NVDA Options Chain 216.31 Call 205.00 6/12 No 5.10 5.25 5.30 -9.60 -64.43% 9,202 1,182 0.45 0.53 17 63 None
SOFI Options Chain 17.00 Call 18.50 6/18 No 0.12 0.13 0.12 -0.20 -62.50% 9,148 6,917 0.64 0.13 11 46 None
HOOD Options Chain 87.11 Call 100.00 6/18 No 0.55 0.57 0.57 -0.92 -61.75% 9,135 23,105 0.76 0.11 11 55 None
F Options Chain 15.34 Put 14.00 6/18 No 0.16 0.17 0.16 +0.06 +60.00% 9,134 7,851 0.46 -0.22 9 47 None
RIOT Options Chain 27.25 Call 29.00 7/17 No 1.32 1.48 1.20 -1.40 -53.85% 9,121 390 0.86 0.34 5 44 None
TSLA Options Chain 391.00 Call 500.00 6/18 No 0.57 0.58 0.57 -0.73 -56.16% 9,108 40,974 0.67 0.03 10 58 None
NFLX Options Chain 81.62 Call 85.00 6/12 No 0.50 0.52 0.51 +0.03 +6.25% 9,074 5,740 0.32 0.24 10 62 None
HPE Options Chain 53.08 Call 57.00 6/18 No 0.58 0.72 0.67 -1.28 -65.65% 9,068 340 0.78 0.17 7 54 None
KEEL Options Chain 5.46 Call 6.00 8/21 No 0.83 0.89 0.85 -0.49 -36.57% 9,061 12,090 1.22 0.50 4 34 None
RIOT Options Chain 27.25 Put 18.00 7/17 No 0.41 0.67 0.55 +0.19 +52.78% 9,010 226 0.92 -0.13 5 44 None
NVDA Options Chain 216.31 Call 240.00 6/18 No 0.30 0.32 0.31 -0.83 -72.81% 9,007 70,095 0.47 0.05 17 63 None
PFE Options Chain 25.73 Call 27.00 6/18 No 0.14 0.18 0.16 +0.07 +77.78% 8,997 61,081 0.26 0.22 8 64 None
NVDA Options Chain 216.31 Put 207.50 6/12 No 6.15 6.25 5.95 +4.87 +450.93% 8,978 3,157 0.43 -0.55 17 63 None
IREN Options Chain 61.05 Put 55.00 6/12 No 3.75 4.05 3.92 +2.42 +161.34% 8,961 38,746 1.16 -0.50 8 43 None
NOK Options Chain 16.18 Call 15.50 6/18 No 0.48 0.52 0.51 -1.17 -69.65% 8,957 4,495 0.86 0.35 12 43 None
JNJ Options Chain 228.50 Call 240.00 7/17 Yes 4.85 5.30 5.05 +1.55 +44.29% 8,930 9,816 0.24 0.39 8 66 None
PLTR Options Chain 140.94 Call 142.00 6/12 No 1.55 1.59 1.60 -2.55 -61.45% 8,927 1,321 0.52 0.28 11 52 None
CPNG Options Chain 16.53 Put 22.00 6/18 No 4.70 8.10 6.05 +0.25 +4.31% 8,920 2,790 3.07 -1.00 13 42 None
NVDA Options Chain 216.31 Call 212.50 6/10 No 1.41 1.52 1.48 -6.72 -81.96% 8,901 519 0.42 0.25 17 63 None
TSLA Options Chain 391.00 Call 412.50 6/08 No 0.60 0.63 0.61 -9.39 -93.90% 8,893 224 0.43 0.09 10 58 None
TSLA Options Chain 391.00 Put 420.00 6/08 No 28.60 30.00 28.03 +21.01 +299.29% 8,882 1,023 0.50 -0.95 10 58 None
SATS Options Chain 123.41 Call 150.00 6/18 No 2.10 2.35 2.35 -1.02 -30.27% 8,876 47,351 1.23 0.17 4 47 None
NVDA Options Chain 216.31 Call 245.00 7/17 No 1.68 1.74 1.76 -2.24 -56.00% 8,832 13,683 0.42 0.13 17 63 None
TSLA Options Chain 391.00 Put 392.50 6/08 No 6.50 6.80 6.80 +6.30 +1,260.00% 8,826 254 0.41 -0.54 10 58 None
CMCSA Options Chain 23.33 Call 25.00 7/17 No 0.63 0.65 0.65 +0.10 +18.19% 8,801 108,513 0.35 0.36 11 59 None
CRWV Options Chain 106.74 Put 100.00 6/18 No 6.55 7.05 6.65 +2.85 +75.00% 8,799 35,523 0.94 -0.45 3 22 None
WMT Options Chain 118.23 Put 105.00 6/18 No 0.05 0.11 0.08 0.00 0.00% 8,799 21,954 0.35 -0.02 10 57 None
TSLA Options Chain 391.00 Call 500.00 7/17 No 3.45 3.55 3.47 -2.93 -45.79% 8,789 24,286 0.54 0.10 10 58 None
PLTR Options Chain 140.94 Put 90.00 6/12 No 0.03 0.05 0.05 +0.02 +66.67% 8,787 1,583 1.20 0.00 11 52 None
AAPL Options Chain 310.59 Call 330.00 6/12 No 0.43 0.47 0.45 -0.14 -23.73% 8,774 4,864 0.34 0.07 9 65 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
NOK Options Chain 16.18 Call 14.00 6/18 No 1.05 1.10 1.09 -1.80 -62.29% 8,735 70,610 0.83 0.60 12 43 None
MRVL Options Chain 304.80 Call 320.00 6/12 No 4.50 5.90 5.45 -16.55 -75.23% 8,723 4,951 1.47 0.20 11 59 None
SOFI Options Chain 17.00 Call 20.00 7/17 No 0.30 0.31 0.30 -0.23 -43.40% 8,723 26,446 0.62 0.18 11 46 None
WULF Options Chain 26.15 Call 30.00 6/18 No 0.20 0.38 0.26 -0.35 -57.38% 8,719 58,529 1.01 0.10 2 39 None
NVDA Options Chain 216.31 Put 210.00 7/17 No 13.25 13.55 13.41 +6.15 +84.72% 8,689 20,369 0.40 -0.52 17 63 None
HOOD Options Chain 87.11 Call 140.00 7/17 No 0.21 0.82 0.32 -0.32 -50.00% 8,683 10,152 0.87 0.04 11 55 None
DGXX Options Chain 7.46 Call 10.00 9/18 No 0.95 1.15 1.03 -0.92 -47.18% 8,656 1,503 1.54 0.43 3 16 None
IREN Options Chain 61.05 Put 48.00 6/12 No 1.18 1.40 1.32 +0.81 +158.83% 8,647 1,210 1.27 -0.22 8 43 None
SMR Options Chain 12.42 Call 20.00 1/15 No 1.70 1.78 1.74 -0.82 -32.04% 8,637 21,855 1.15 0.40 3 17 None
NFLX Options Chain 81.62 Call 90.00 6/18 No 0.23 0.24 0.23 -0.04 -14.82% 8,633 35,710 0.35 0.09 10 62 None
TSLA Options Chain 391.00 Put 405.00 6/08 No 15.25 15.85 14.95 +13.25 +779.42% 8,629 894 0.42 -0.83 10 58 None
SOFI Options Chain 17.00 Call 17.00 7/10 No 0.77 0.90 0.80 -0.54 -40.30% 8,626 255 0.60 0.42 11 46 None
MSTR Options Chain 129.20 Put 120.00 6/12 No 5.95 6.10 6.01 +3.28 +120.15% 8,595 7,291 0.92 -0.46 4 55 None
NOK Options Chain 16.18 Put 15.00 6/12 No 1.07 1.14 1.11 +0.91 +455.00% 8,582 9,240 0.90 -0.62 12 43 None
AMZN Options Chain 253.21 Call 255.00 6/12 No 1.65 1.77 1.71 -2.54 -59.77% 8,579 3,567 0.35 0.25 9 60 None
BTDR Options Chain 19.63 Put 12.00 6/18 No 0.10 0.25 0.15 +0.05 +50.00% 8,578 4,606 1.47 -0.06 6 28 None
APA Options Chain 38.20 Call 55.00 9/18 Yes 0.23 0.52 0.45 -0.05 -10.00% 8,573 9,380 0.50 0.10 10 53 None
MSTR Options Chain 129.20 Call 128.00 6/12 No 3.15 3.50 3.15 -3.95 -55.64% 8,544 173 0.93 0.34 4 55 None
NVDA Options Chain 216.31 Call 220.00 6/26 No 3.00 3.20 3.15 -4.75 -60.13% 8,540 9,921 0.41 0.26 17 63 None
NVDA Options Chain 216.31 Call 225.00 7/17 No 4.60 4.75 4.65 -4.80 -50.80% 8,523 25,831 0.40 0.29 17 63 None
NOK Options Chain 16.18 Put 14.00 6/12 No 0.51 0.58 0.54 +0.46 +575.00% 8,517 1,748 0.90 -0.40 12 43 None
INTC Options Chain 109.85 Put 100.00 6/12 No 5.25 5.50 5.40 +4.29 +386.49% 8,513 6,513 0.90 -0.50 5 55 None
OKLO Options Chain 66.84 Call 80.00 7/17 No 2.30 2.48 2.35 -2.33 -49.79% 8,511 14,372 1.04 0.24 3 21 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
NVDA Options Chain 216.31 Put 215.00 6/08 No 9.60 10.25 9.56 +8.40 +724.14% 8,490 5,321 0.32 -0.91 17 63 None
MSTR Options Chain 129.20 Call 121.00 6/12 No 6.00 6.30 6.20 -4.48 -41.95% 8,455 22 0.97 0.51 4 55 None
INTC Options Chain 109.85 Call 120.00 7/17 No 4.50 4.75 4.75 -4.20 -46.93% 8,429 17,638 0.83 0.30 5 55 None
GOOGL Options Chain 372.19 Call 370.00 6/08 No 3.00 3.35 3.02 -2.54 -45.69% 8,384 640 0.29 0.46 10 64 None
AMZN Options Chain 253.21 Put 270.00 6/10 No 21.95 24.60 21.88 +5.51 +33.66% 8,384 413 0.71 -0.87 9 60 None
EOSE Options Chain 8.08 Call 10.00 8/21 Yes 0.78 0.89 0.80 -0.44 -35.49% 8,382 11,468 1.30 0.38 5 30 None
WBD Options Chain 26.24 Put 27.00 7/17 No 1.52 2.50 1.75 +0.53 +43.45% 8,372 7,302 0.34 -0.64 3 19 None
META Options Chain 624.15 Call 650.00 6/12 No 0.87 0.95 0.93 -4.21 -81.91% 8,301 8,649 0.43 0.05 11 66 None
ASTS Options Chain 107.29 Call 100.00 8/21 No 17.70 18.25 18.00 -9.40 -34.31% 8,279 4,232 1.17 0.57 4 40 None
OPTT Options Chain 0.39 Call 0.50 11/20 Yes 0.05 0.10 0.08 -0.07 -46.67% 8,272 7,478 1.95 0.51 8 18 None
NFLX Options Chain 81.62 Call 83.00 6/12 No 1.10 1.12 1.12 +0.16 +16.67% 8,270 4,634 0.32 0.43 10 62 None
TSLA Options Chain 391.00 Call 392.50 6/08 No 5.00 5.20 5.20 -22.46 -81.20% 8,266 55 0.41 0.46 10 58 None
NVDA Options Chain 216.31 Put 195.00 6/12 No 1.57 1.63 1.60 +1.36 +566.67% 8,256 8,635 0.48 -0.20 17 63 None
GME Options Chain 22.27 Call 22.00 6/18 Yes 0.65 0.68 0.65 -0.26 -28.58% 8,232 12,898 0.47 0.46 15 49 None
IREN Options Chain 61.05 Call 56.00 6/12 No 2.64 2.90 2.83 -4.92 -63.49% 8,227 238 1.18 0.45 8 43 None
TSLA Options Chain 391.00 Call 410.00 6/18 No 8.35 8.55 8.40 -11.74 -58.30% 8,212 4,191 0.53 0.33 10 58 None
NVDA Options Chain 216.31 Put 197.50 6/12 No 2.11 2.20 2.10 +1.80 +600.00% 8,199 5,936 0.46 -0.25 17 63 None
CVS Options Chain 94.82 Call 98.00 6/12 No 0.63 0.85 0.80 +0.20 +33.34% 8,187 8,807 0.30 0.30 13 65 None
TSLA Options Chain 391.00 Put 397.50 6/08 No 9.45 10.15 9.40 +8.60 +1,075.00% 8,185 469 0.41 -0.68 10 58 None
NVDA Options Chain 216.31 Put 220.00 6/12 No 15.30 15.75 15.09 +9.74 +182.06% 8,182 6,221 0.43 -0.86 17 63 None
HOOD Options Chain 87.11 Put 75.00 6/12 No 0.92 1.00 0.96 +0.64 +200.00% 8,179 1,649 0.81 -0.18 11 55 None
PLTR Options Chain 140.94 Call 138.00 6/12 No 2.79 2.83 2.85 -3.45 -54.77% 8,178 492 0.51 0.42 11 52 None
BMNR Options Chain 17.89 Put 16.00 6/12 No 0.77 0.81 0.78 +0.59 +310.53% 8,150 1,841 0.85 -0.49 11 33 None
FCX Options Chain 69.69 Put 55.00 8/21 Yes 2.79 3.05 2.82 +1.17 +70.91% 8,129 5,422 0.58 -0.25 14 63 None
MPLX Options Chain 56.07 Call 60.00 9/18 Yes 0.85 1.30 1.10 +0.31 +39.25% 8,124 4,026 0.20 0.29 10 74 None
F Options Chain 15.34 Call 18.00 7/17 No 0.14 0.15 0.14 -0.08 -36.37% 8,110 28,662 0.46 0.13 9 47 None
GNK Options Chain 24.09 Call 30.00 7/17 No 0.15 0.20 0.20 % 8,095 0 0.43 0.11 13 53 None
QS Options Chain 9.04 Call 10.00 6/18 No 0.09 0.12 0.09 -0.30 -76.93% 8,092 22,295 1.15 0.13 10 29 None
PURR Options Chain 9.27 Put 10.00 12/18 No 3.70 4.10 3.90 +0.20 +5.41% 8,090 8,681 1.22 -0.40 3 16 None
INTC Options Chain 109.85 Call 150.00 6/18 No 0.22 0.25 0.23 -0.32 -58.19% 8,085 56,847 1.11 0.03 5 55 None
NOK Options Chain 16.18 Call 20.00 9/18 Yes 1.18 1.33 1.19 -0.91 -43.34% 8,076 46,701 0.90 0.33 12 43 None
POET Options Chain 14.85 Put 11.00 6/12 No 0.48 0.59 0.55 +0.41 +292.86% 8,072 7,138 1.54 -0.29 6 32 None
NVDA Options Chain 216.31 Call 250.00 6/12 No 0.01 0.05 0.05 -0.12 -70.59% 8,043 28,216 0.57 0.00 17 63 None
TSLA Options Chain 391.00 Put 420.00 6/12 No 31.45 32.45 31.77 +19.59 +160.84% 8,038 2,183 0.55 -0.81 10 58 None
MRLN Options Chain 10.00 Call 12.50 8/21 No 0.50 0.80 0.70 +0.30 +75.00% 8,023 19 1.20 0.29 3 17 None
MU Options Chain 971.70 Call 950.00 6/12 No 20.00 21.05 21.38 -65.82 -75.49% 8,018 1,314 1.05 0.30 16 68 None
MSTR Options Chain 129.20 Call 137.00 6/12 No 1.33 1.50 1.41 -2.34 -62.40% 8,009 7,736 0.94 0.18 4 55 None
TSLA Options Chain 391.00 Call 820.00 6/08 No 0.00 0.02 0.02 % 8,000 0 2.53 0.00 10 58 None
HOOD Options Chain 87.11 Call 87.00 6/12 No 1.62 1.74 1.66 -2.69 -61.84% 7,980 3,408 0.74 0.32 11 55 None
MSTR Options Chain 129.20 Put 90.00 7/17 No 3.50 3.80 3.68 +1.59 +76.08% 7,953 9,482 0.99 -0.15 4 55 None
NVDA Options Chain 216.31 Call 222.50 6/10 No 0.31 0.35 0.33 -2.00 -85.84% 7,942 3,002 0.46 0.08 17 63 None
INTC Options Chain 109.85 Call 150.00 7/17 No 1.59 1.66 1.63 -1.52 -48.26% 7,851 20,871 0.92 0.12 5 55 None
CELH Options Chain 27.75 Call 35.00 7/17 No 0.66 0.72 0.72 +0.07 +10.77% 7,832 10,638 0.69 0.22 7 47 None
CRCL Options Chain 90.69 Put 50.00 6/18 No 0.08 0.23 0.08 +0.03 +60.00% 7,824 3,844 1.29 -0.01 3 21 None
NRGV Options Chain 6.44 Call 7.00 7/17 No 0.40 0.75 0.58 -0.32 -35.56% 7,803 1,019 1.34 0.37 7 31 None
BBAI Options Chain 4.75 Call 5.00 6/18 No 0.07 0.08 0.08 -0.16 -66.67% 7,797 29,777 0.96 0.20 7 28 None
PLTR Options Chain 140.94 Put 135.00 6/12 No 3.45 3.55 3.50 +1.93 +122.93% 7,781 7,298 0.51 -0.45 11 52 None
INTC Options Chain 109.85 Call 105.00 6/12 No 2.49 2.63 2.49 -6.56 -72.49% 7,769 1,290 0.87 0.34 5 55 None
INTC Options Chain 109.85 Call 110.00 6/12 No 1.39 1.48 1.44 -4.66 -76.40% 7,743 4,693 0.89 0.21 5 55 None
VLN Options Chain 3.21 Call 5.00 11/20 Yes 0.55 0.65 0.62 -0.33 -34.74% 7,737 8,425 1.97 0.48 11 26 None
INTC Options Chain 109.85 Call 110.00 6/18 No 2.62 2.76 2.69 -5.08 -65.38% 7,728 8,514 0.85 0.29 5 55 None
MRVL Options Chain 304.80 Put 192.50 6/18 No 2.75 3.70 2.89 +1.64 +131.20% 7,718 7,983 1.35 -0.09 11 59 None
COIN Options Chain 164.13 Put 130.00 6/18 No 1.63 1.79 1.70 +1.06 +165.63% 7,711 3,247 0.82 -0.13 9 58 None
IREN Options Chain 61.05 Call 64.00 6/12 No 0.76 0.89 0.84 -2.36 -73.75% 7,710 7,317 1.20 0.18 8 43 None
BMNR Options Chain 17.89 Call 17.50 6/12 No 0.22 0.24 0.23 -0.83 -78.31% 7,706 1,771 0.84 0.23 11 33 None
NRGV Options Chain 6.44 Call 5.00 6/18 No 0.70 1.05 1.00 -0.71 -41.52% 7,693 15,869 1.27 0.73 7 31 None
MRLN Options Chain 10.00 Call 10.00 6/18 No 0.35 0.40 0.39 +0.25 +178.58% 7,688 3,083 1.35 0.30 3 17 None
TSLA Options Chain 391.00 Call 402.50 6/08 No 1.86 1.93 1.92 -16.68 -89.68% 7,673 77 0.42 0.21 10 58 None
NOK Options Chain 16.18 Call 16.00 6/18 No 0.37 0.41 0.39 -1.03 -72.54% 7,654 49,735 0.88 0.29 12 43 None
BMNR Options Chain 17.89 Put 12.00 6/12 No 0.05 0.06 0.04 +0.02 +100.00% 7,639 2,479 1.27 -0.04 11 33 None
AMD Options Chain 514.15 Call 500.00 6/12 No 7.60 8.25 7.84 -27.86 -78.04% 7,627 1,029 0.74 0.29 12 61 None
MU Options Chain 971.70 Put 900.00 6/12 No 68.00 72.10 68.00 +49.00 +257.90% 7,597 2,819 1.04 -0.56 16 68 None
QS Options Chain 9.04 Call 9.00 6/18 No 0.19 0.21 0.19 -0.54 -73.98% 7,595 22,447 1.04 0.24 10 29 None
AMZN Options Chain 253.21 Call 262.50 6/12 No 0.57 0.66 0.62 -1.03 -62.43% 7,580 4,121 0.36 0.11 9 60 None
MSTR Options Chain 129.20 Call 130.00 6/12 No 2.71 2.80 2.76 -3.44 -55.49% 7,577 778 0.94 0.30 4 55 None
ORCL Options Chain 234.28 Put 180.00 6/12 Yes 2.24 2.39 2.31 +1.57 +212.17% 7,566 5,983 1.16 -0.13 9 63 None
MRVL Options Chain 304.80 Put 149.00 6/12 No 0.21 0.30 0.28 +0.12 +75.00% 7,565 320 1.95 -0.01 11 59 None
AMZN Options Chain 253.21 Put 250.00 6/08 No 4.55 5.50 4.73 +3.59 +314.92% 7,528 852 0.27 -0.72 9 60 None
NVDA Options Chain 216.31 Put 105.00 6/12 No 0.00 0.21 0.01 0.00 0.00% 7,526 2,514 1.61 0.00 17 63 None
RUN Options Chain 14.76 Put 13.50 6/12 No 0.67 0.86 0.70 +0.52 +288.89% 7,515 463 0.94 -0.51 9 39 None
MSTR Options Chain 129.20 Put 109.00 6/12 No 2.16 2.56 2.59 +1.65 +175.54% 7,507 433 1.04 -0.22 4 55 None
MU Options Chain 971.70 Call 1,600.00 6/12 No 0.07 0.15 0.15 -0.17 -53.13% 7,494 738 1.48 0.00 16 68 None
TSLA Options Chain 391.00 Put 370.00 6/12 No 4.30 4.45 4.40 +3.55 +417.65% 7,480 1,436 0.58 -0.22 10 58 None
POET Options Chain 14.85 Call 15.00 7/17 No 1.08 1.17 1.13 -1.92 -62.96% 7,467 15,254 1.28 0.39 6 32 None
TSLA Options Chain 391.00 Call 440.00 6/08 No 0.06 0.07 0.06 -1.04 -94.55% 7,459 4,100 0.54 0.01 10 58 None
BRR Options Chain 1.91 Call 4.00 11/20 No 0.05 0.30 0.10 -0.05 -33.34% 7,455 15,049 1.18 0.29 3 10 None
IBRX Options Chain 7.26 Call 4.00 8/21 Yes 2.55 3.40 2.91 -0.29 -9.07% 7,453 24,025 1.31 0.94 5 34 None
GME Options Chain 22.27 Call 22.00 7/17 Yes 1.19 1.22 1.22 -0.26 -17.57% 7,452 4,806 0.44 0.51 15 49 None
WMT Options Chain 118.23 Call 120.00 6/12 No 1.30 1.34 1.33 +0.43 +47.78% 7,446 4,523 0.27 0.42 10 57 None
MSFT Options Chain 427.65 Call 450.00 6/12 No 0.45 0.49 0.45 -1.24 -73.38% 7,441 6,068 0.34 0.05 15 71 None
AMZN Options Chain 253.21 Put 245.00 6/08 No 1.97 2.19 2.19 +1.86 +563.64% 7,440 597 0.29 -0.42 9 60 None
HOOD Options Chain 87.11 Call 100.00 7/17 No 2.55 2.65 2.60 -1.76 -40.37% 7,403 15,066 0.71 0.25 11 55 None
MRVL Options Chain 304.80 Call 400.00 6/12 No 1.10 1.33 1.20 -3.53 -74.63% 7,402 3,720 1.69 0.04 11 59 None
BMNR Options Chain 17.89 Call 17.00 6/12 No 0.32 0.37 0.33 -1.01 -75.38% 7,389 2,016 0.85 0.31 11 33 None
INTC Options Chain 109.85 Call 140.00 7/17 No 2.15 2.37 2.37 -1.99 -45.65% 7,389 11,725 0.89 0.16 5 55 None
AAPL Options Chain 310.59 Call 320.00 6/10 No 0.96 1.13 1.03 -0.52 -33.55% 7,364 2,894 0.33 0.17 9 65 None
RIG Options Chain 6.26 Put 5.00 11/20 Yes 0.41 0.50 0.41 +0.03 +7.90% 7,335 1,723 0.61 -0.25 5 49 None
FCX Options Chain 69.69 Call 72.00 6/18 No 0.52 0.75 0.51 -1.89 -78.75% 7,331 642 0.65 0.16 14 63 None
NIO Options Chain 5.70 Call 5.50 6/12 No 0.11 0.12 0.11 -0.18 -62.07% 7,307 4,440 0.58 0.40 9 31 None
PLTR Options Chain 140.94 Call 147.00 6/12 No 0.72 0.74 0.74 -1.56 -67.83% 7,305 2,063 0.53 0.15 11 52 None
AAPL Options Chain 310.59 Put 310.00 6/18 No 7.25 7.65 7.52 +2.42 +47.46% 7,299 7,374 0.28 -0.53 9 65 None
INTC Options Chain 109.85 Put 50.00 6/12 No 0.01 0.02 0.01 0.00 0.00% 7,280 1,978 1.80 0.00 5 55 None
AAPL Options Chain 310.59 Call 312.50 6/12 No 3.15 3.40 3.25 -1.31 -28.73% 7,259 3,050 0.31 0.38 9 65 None
NOK Options Chain 16.18 Call 18.00 6/18 No 0.14 0.15 0.15 -0.51 -77.28% 7,257 41,400 0.96 0.13 12 43 None
IREN Options Chain 61.05 Call 70.00 6/18 No 0.83 0.89 0.85 -1.65 -66.00% 7,238 24,606 1.18 0.14 8 43 None
HNGE Options Chain 63.72 Call 75.00 6/18 No 0.40 0.50 0.46 -0.09 -16.37% 7,217 125 0.69 0.11 3 21 None
NVDA Options Chain 216.31 Call 240.00 6/08 No 0.01 0.03 0.02 -0.04 -66.67% 7,205 8,621 0.63 0.00 17 63 None
NVDA Options Chain 216.31 Put 207.50 6/10 No 4.95 5.45 5.05 +4.42 +701.59% 7,202 703 0.41 -0.58 17 63 None
AAPL Options Chain 310.59 Call 322.50 6/08 No 0.19 0.23 0.22 -0.46 -67.65% 7,186 686 0.32 0.06 9 65 None
MSFT Options Chain 427.65 Call 427.50 6/08 No 0.60 0.65 0.60 -4.39 -87.98% 7,170 321 0.25 0.13 15 71 None
PATH Options Chain 11.67 Call 13.00 6/12 No 0.07 0.08 0.07 -0.06 -46.16% 7,161 1,272 0.84 0.12 14 33 None
WULF Options Chain 26.15 Put 23.50 6/12 No 0.89 1.15 1.12 +0.68 +154.55% 7,149 248 0.94 -0.42 2 39 None
META Options Chain 624.15 Call 700.00 6/18 No 0.55 0.61 0.58 -1.45 -71.43% 7,142 29,059 0.46 0.03 11 66 None
AMC Options Chain 1.96 Call 6.00 6/18 No 0.01 0.02 0.02 -0.02 -50.00% 7,140 69,285 3.16 0.00 8 24 None
MU Options Chain 971.70 Put 650.00 6/18 No 7.10 8.20 7.50 +4.35 +138.10% 7,139 6,744 1.18 -0.09 16 68 None
TSLA Options Chain 391.00 Put 380.00 6/08 No 1.99 2.06 2.04 +1.84 +920.00% 7,138 796 0.43 -0.23 10 58 None
NVDA Options Chain 216.31 Put 185.00 6/12 No 0.53 0.55 0.51 +0.39 +325.00% 7,090 2,460 0.55 -0.05 17 63 None
NIO Options Chain 5.70 Call 6.00 7/17 No 0.23 0.26 0.25 -0.11 -30.56% 7,088 6,953 0.63 0.35 9 31 None
AAPL Options Chain 310.59 Call 317.50 6/12 No 1.81 2.00 1.95 -0.74 -27.51% 7,088 4,125 0.31 0.25 9 65 None
EOSE Options Chain 8.08 Call 10.00 7/17 No 0.35 0.41 0.37 -0.36 -49.32% 7,072 28,399 1.22 0.26 5 30 None
HOOD Options Chain 87.11 Call 85.00 6/12 No 2.26 2.36 2.31 -3.28 -58.68% 7,068 4,311 0.74 0.41 11 55 None
AG Options Chain 19.71 Call 23.00 6/18 No 0.06 0.08 0.07 -0.23 -76.67% 7,061 8,362 0.96 0.03 17 54 None
NVDA Options Chain 216.31 Call 230.00 6/08 No 0.04 0.05 0.05 -0.20 -80.00% 7,058 7,739 0.54 0.00 17 63 None
PFE Options Chain 25.73 Put 26.00 6/12 No 0.33 0.36 0.35 -0.18 -33.97% 7,056 5,977 0.24 -0.49 8 64 None
AG Options Chain 19.71 Call 18.50 6/26 No 0.57 0.67 0.63 -2.08 -76.76% 7,040 4 0.72 0.35 17 54 None
BLDP Options Chain 6.07 Call 4.00 8/21 No 1.35 1.50 1.48 -0.98 -39.84% 7,039 27,287 1.13 0.75 10 30 None
NFLX Options Chain 81.62 Call 87.00 6/12 No 0.23 0.25 0.24 0.00 0.00% 7,028 8,484 0.34 0.13 10 62 None
TSLA Options Chain 391.00 Put 400.00 6/18 No 19.90 20.70 19.85 +12.60 +173.80% 7,023 15,961 0.52 -0.57 10 58 None
TSLA Options Chain 391.00 Put 140.00 6/12 No 0.00 0.01 0.01 0.00 0.00% 7,013 110 2.29 0.00 10 58 None
SOUN Options Chain 7.99 Call 9.00 6/12 No 0.04 0.06 0.05 -0.08 -61.54% 7,010 4,167 1.07 0.10 3 16 None
DAL Options Chain 79.51 Put 55.00 6/18 No 0.03 0.10 0.05 -0.01 -16.67% 7,006 12,558 0.90 0.00 11 57 None
NBIS Options Chain 254.39 Put 285.00 6/26 No 62.65 66.05 68.99 +25.69 +59.33% 7,006 6 1.09 -0.76 3 22 None
INTC Options Chain 109.85 Call 195.00 7/17 No 0.58 0.71 0.59 -0.31 -34.45% 7,004 15,489 1.06 0.04 5 55 None
NU Options Chain 12.10 Call 13.00 8/21 Yes 0.71 0.73 0.72 -0.08 -10.00% 6,998 158,256 0.49 0.41 15 55 None
NVDA Options Chain 216.31 Put 200.00 6/10 No 1.95 2.23 1.98 +1.76 +800.00% 6,993 2,016 0.44 -0.29 17 63 None
RGTI Options Chain 23.68 Call 29.00 6/12 No 0.08 0.32 0.11 -0.44 -80.00% 6,988 980 1.69 0.04 3 19 None
TLRY Options Chain 5.15 Call 7.00 7/17 No 0.09 0.12 0.10 -0.04 -28.58% 6,984 2,161 0.87 0.16 12 28 None
SERV Options Chain 8.45 Put 8.50 6/12 No 0.87 1.01 0.92 +0.41 +80.40% 6,981 1,472 1.56 -0.60 3 16 None
TSLA Options Chain 391.00 Put 380.00 6/12 No 6.95 7.15 7.02 +5.63 +405.04% 6,966 2,212 0.55 -0.34 10 58 None
NVDA Options Chain 216.31 Put 210.00 6/10 No 6.60 7.20 6.77 +5.81 +605.21% 6,959 1,984 0.41 -0.68 17 63 None
NOK Options Chain 16.18 Call 16.00 6/12 No 0.22 0.23 0.23 -0.92 -80.00% 6,950 5,235 0.93 0.22 12 43 None
MRNA Options Chain 51.45 Call 48.00 6/12 No 1.55 1.82 1.62 -2.38 -59.50% 6,942 191 0.71 0.47 8 44 None
SPCE Options Chain 4.80 Call 17.00 7/17 No 0.24 0.37 0.29 -0.07 -19.45% 6,940 4,811 2.92 0.12 5 30 None
LCID Options Chain 5.73 Call 5.50 6/18 No 0.20 0.32 0.21 -0.27 -56.25% 6,934 117 1.18 0.39 6 30 None
TSLA Options Chain 391.00 Call 400.00 6/10 No 5.25 5.40 5.36 -16.66 -75.66% 6,933 192 0.49 0.36 10 58 None
NFLX Options Chain 81.62 Call 85.00 7/17 Yes 3.40 3.45 3.41 +0.01 +0.30% 6,917 15,991 0.40 0.44 10 62 None
TSLA Options Chain 391.00 Call 450.00 6/08 No 0.06 0.07 0.05 -0.48 -90.57% 6,893 5,161 0.65 0.00 10 58 None
GOOGL Options Chain 372.19 Call 372.50 6/08 No 2.12 2.38 2.22 -1.99 -47.27% 6,887 1,446 0.28 0.35 10 64 None
PURR Options Chain 9.27 Call 7.00 12/18 No 3.20 3.60 3.40 -0.89 -20.75% 6,881 2,898 1.18 0.74 3 16 None
MSTR Options Chain 129.20 Put 70.00 6/12 No 0.15 0.20 0.18 +0.15 +500.00% 6,879 4,524 1.90 -0.01 4 55 None
MSTR Options Chain 129.20 Put 105.00 6/12 No 1.65 1.75 1.67 +0.94 +128.77% 6,872 5,491 1.09 -0.17 4 55 None
NFLX Options Chain 81.62 Call 85.00 6/18 No 0.91 0.94 0.92 +0.04 +4.55% 6,862 9,432 0.31 0.31 10 62 None
MRVL Options Chain 304.80 Call 350.00 6/12 No 2.68 3.25 3.00 -9.53 -76.06% 6,862 2,023 1.56 0.11 11 59 None
NVDA Options Chain 216.31 Call 300.00 6/18 No 0.01 0.02 0.02 0.00 0.00% 6,833 75,369 0.68 0.00 17 63 None