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 200.42 Call 205.00 6/12 No 0.68 0.69 0.69 -0.65 -48.51% 74,346 17,179 0.49 0.39 18 63 None
NVDA Options Chain 200.42 Put 200.00 6/12 No 2.34 2.35 2.34 -0.48 -17.03% 68,478 26,664 0.51 -0.28 18 63 None
NVDA Options Chain 200.42 Call 202.50 6/12 No 1.39 1.40 1.38 -0.80 -36.70% 65,329 6,726 0.50 0.56 18 63 None
BAC Options Chain 54.54 Call 55.00 6/18 No 0.72 0.74 0.73 -0.02 -2.67% 53,075 90,520 0.29 0.46 13 74 None
NVDA Options Chain 200.42 Call 207.50 6/12 No 0.32 0.33 0.33 -0.42 -56.00% 48,668 11,212 0.49 0.25 18 63 None
AAPL Options Chain 290.83 Call 295.00 6/12 No 1.30 1.32 1.30 -0.21 -13.91% 43,142 17,041 0.33 0.21 8 61 None
TSLA Options Chain 396.68 Put 390.00 6/12 No 9.15 9.30 9.20 -3.50 -27.56% 42,637 5,748 0.78 -0.62 10 58 None
NVDA Options Chain 200.42 Call 210.00 6/12 No 0.14 0.15 0.14 -0.28 -66.67% 41,499 44,875 0.49 0.14 18 63 None
TSLA Options Chain 396.68 Call 390.00 6/12 No 5.05 5.10 5.10 +0.67 +15.13% 40,696 4,672 0.81 0.38 10 58 None
AAPL Options Chain 290.83 Put 290.00 6/12 No 1.02 1.05 1.05 -1.04 -49.77% 40,373 8,401 0.34 -0.47 8 61 None
TSLA Options Chain 396.68 Call 400.00 6/12 No 2.24 2.27 2.22 +0.14 +6.74% 38,242 8,412 0.82 0.20 10 58 None
TSLA Options Chain 396.68 Put 385.00 6/12 No 6.40 6.55 6.50 -3.05 -31.94% 35,522 5,737 0.79 -0.51 10 58 None
TSLA Options Chain 396.68 Put 380.00 6/12 No 4.35 4.45 4.40 -2.53 -36.51% 35,474 15,849 0.80 -0.40 10 58 None
AAPL Options Chain 290.83 Call 292.50 6/12 No 2.40 2.45 2.40 -0.02 -0.83% 35,007 6,321 0.33 0.35 8 61 None
INTC Options Chain 107.04 Call 120.00 6/12 No 1.42 1.48 1.41 +0.99 +235.72% 32,553 16,292 1.26 0.42 4 55 None
BTDR Options Chain 15.56 Call 28.00 6/26 No 0.20 0.25 0.20 +0.05 +33.34% 31,059 57,568 1.57 0.07 5 28 None
NVDA Options Chain 200.42 Put 197.50 6/12 No 1.39 1.40 1.41 -0.52 -26.95% 30,993 11,815 0.54 -0.17 18 63 None
BTDR Options Chain 15.56 Call 25.00 7/17 No 0.85 1.00 1.00 +0.20 +25.00% 30,144 64,234 1.42 0.25 5 28 None
AAPL Options Chain 290.83 Call 297.50 6/12 No 0.64 0.65 0.65 -0.27 -29.35% 29,919 8,024 0.34 0.11 8 61 None
AAPL Options Chain 290.83 Call 300.00 6/12 No 0.30 0.33 0.33 -0.19 -36.54% 29,868 12,648 0.36 0.05 8 61 None
AAPL Options Chain 290.83 Put 285.00 6/12 No 0.25 0.26 0.25 -0.60 -70.59% 29,588 6,653 0.36 -0.19 8 61 None
NVDA Options Chain 200.42 Put 195.00 6/12 No 0.80 0.81 0.80 -0.45 -36.00% 28,163 17,758 0.56 -0.11 18 63 None
NVDA Options Chain 200.42 Put 202.50 6/12 No 3.70 3.80 3.74 -0.46 -10.96% 27,038 8,869 0.49 -0.44 18 63 None
TSLA Options Chain 396.68 Call 380.00 6/12 No 10.15 10.35 10.38 +1.68 +19.31% 26,246 3,378 0.81 0.60 10 58 None
NVDA Options Chain 200.42 Call 215.00 6/12 No 0.03 0.04 0.03 -0.12 -80.00% 25,534 53,240 0.53 0.04 18 63 None
TSLA Options Chain 396.68 Put 370.00 6/12 No 1.87 1.90 1.89 -1.44 -43.25% 25,167 9,799 0.84 -0.21 10 58 None
TSLA Options Chain 396.68 Call 385.00 6/12 No 7.25 7.40 7.35 +1.01 +15.94% 25,093 3,882 0.81 0.49 10 58 None
BULL Options Chain 6.12 Call 6.50 6/12 No 0.08 0.09 0.08 +0.02 +33.34% 24,909 13,407 1.12 0.29 3 16 None
TSLA Options Chain 396.68 Call 387.50 6/12 No 6.10 6.20 6.15 +0.85 +16.04% 23,265 1,698 0.81 0.43 10 58 None
AMC Options Chain 1.96 Call 2.00 6/18 No 0.28 0.30 0.29 +0.07 +31.82% 23,116 107,633 1.32 0.72 8 24 None
MSFT Options Chain 396.50 Put 380.00 6/12 No 1.39 1.41 1.40 +0.80 +133.34% 21,919 3,301 0.47 -0.13 12 65 None
SBUX Options Chain 98.90 Call 103.00 6/12 No 0.37 0.41 0.39 +0.27 +225.00% 21,851 262 0.46 0.28 6 56 None
AMC Options Chain 1.96 Call 2.50 6/18 No 0.11 0.12 0.12 +0.03 +33.34% 21,778 71,809 1.71 0.33 8 24 None
AMZN Options Chain 238.00 Put 235.00 6/12 No 1.43 1.46 1.42 -0.23 -13.94% 19,904 3,274 0.42 -0.44 9 60 None
PFE Options Chain 25.58 Call 26.50 6/12 No 0.11 0.13 0.13 +0.11 +550.00% 19,803 13,484 0.32 0.30 8 64 None
AAPL Options Chain 290.83 Put 287.50 6/12 No 0.50 0.53 0.52 -0.72 -58.07% 19,782 5,937 0.35 -0.31 8 61 None
NOK Options Chain 13.40 Call 14.00 6/12 No 0.14 0.15 0.15 +0.01 +7.15% 19,346 7,456 0.96 0.37 12 44 None
TSLA Options Chain 396.68 Put 387.50 6/12 No 7.70 7.80 7.73 -3.27 -29.73% 18,738 1,897 0.79 -0.57 10 58 None
INTC Options Chain 107.04 Put 110.00 6/12 No 1.30 1.35 1.33 -3.87 -74.43% 18,492 3,612 1.31 -0.18 4 55 None
INTC Options Chain 107.04 Call 115.00 6/12 No 3.25 3.40 3.30 +2.19 +197.30% 18,315 8,250 1.26 0.64 4 55 None
TSLA Options Chain 396.68 Call 395.00 6/12 No 3.35 3.45 3.46 +0.41 +13.45% 17,853 4,051 0.81 0.28 10 58 None
BTDR Options Chain 15.56 Call 20.00 7/17 No 1.80 1.85 1.85 +0.25 +15.63% 17,167 96,224 1.37 0.44 5 28 None
AMZN Options Chain 238.00 Call 240.00 6/12 No 0.93 0.95 0.93 -1.07 -53.50% 16,881 4,446 0.42 0.23 9 60 None
TSLA Options Chain 396.68 Put 382.50 6/12 No 5.30 5.40 5.30 -2.89 -35.29% 16,638 3,186 0.80 -0.45 10 58 None
NVDA Options Chain 200.42 Call 212.50 6/12 No 0.06 0.07 0.07 -0.17 -70.84% 16,003 38,417 0.51 0.08 18 63 None
ORCL Options Chain 201.26 Put 175.00 6/12 Yes 2.00 2.07 2.08 -0.52 -20.00% 15,983 4,273 1.00 -0.30 7 61 None
TSLA Options Chain 396.68 Put 375.00 6/12 No 2.89 2.93 2.90 -1.97 -40.46% 15,811 14,591 0.81 -0.29 10 58 None
SOFI Options Chain 15.75 Call 16.50 6/12 No 0.08 0.09 0.08 -0.05 -38.47% 15,742 20,106 0.81 0.19 12 50 None
NVDA Options Chain 200.42 Call 215.00 6/18 No 0.75 0.76 0.76 -0.31 -28.98% 15,648 50,781 0.42 0.18 18 63 None
NVDA Options Chain 200.42 Put 190.00 6/12 No 0.26 0.27 0.27 -0.25 -48.08% 15,411 24,427 0.64 -0.05 18 63 None
SMCI Options Chain 40.64 Call 30.00 6/12 No 0.64 0.69 0.67 -0.65 -49.25% 15,410 4,977 1.39 0.34 13 53 None
WBD Options Chain 26.23 Call 28.00 7/02 No 0.35 0.42 0.40 +0.14 +53.85% 15,306 20,837 0.40 0.27 3 19 None
WULF Options Chain 25.30 Call 22.00 7/17 No 4.15 4.30 4.25 +0.31 +7.87% 15,253 6,788 1.02 0.67 2 39 None
TSLA Options Chain 396.68 Call 410.00 6/12 No 0.92 0.94 0.93 -0.01 -1.07% 15,225 6,307 0.85 0.09 10 58 None
NVDA Options Chain 200.42 Call 200.00 6/12 No 2.48 2.49 2.51 -0.84 -25.08% 14,417 10,936 0.52 0.72 18 63 None
CPNG Options Chain 15.12 Call 20.00 7/17 No 0.34 0.40 0.38 +0.24 +171.43% 14,356 12,409 0.59 0.19 13 30 None
NVDA Options Chain 200.42 Call 207.50 6/18 No 2.10 2.12 2.12 -0.57 -21.19% 14,265 12,900 0.42 0.38 18 63 None
CPNG Options Chain 15.12 Call 16.50 6/12 No 0.47 0.55 0.52 +0.46 +766.67% 13,936 18,999 0.77 0.57 13 30 None
ORCL Options Chain 201.26 Put 170.00 6/12 Yes 0.85 0.93 0.88 -0.92 -51.12% 13,713 12,595 1.02 -0.16 7 61 None
META Options Chain 584.59 Put 550.00 6/12 No 2.56 2.65 2.64 +1.17 +79.60% 13,577 3,954 0.48 -0.17 15 73 None
AMZN Options Chain 238.00 Put 230.00 6/12 No 0.35 0.36 0.34 -0.24 -41.38% 13,507 2,896 0.44 -0.18 9 60 None
BMY Options Chain 55.60 Call 57.50 6/18 No 0.62 0.69 0.65 +0.30 +85.72% 13,039 20,914 0.29 0.45 15 61 None
ORCL Options Chain 201.26 Put 180.00 6/12 Yes 4.05 4.40 4.17 +0.43 +11.50% 12,979 15,411 1.01 -0.48 7 61 None
SPCE Options Chain 4.61 Put 5.00 6/12 No 0.29 0.34 0.32 -0.39 -54.93% 12,939 3,953 4.87 -0.31 5 29 None
SATS Options Chain 114.74 Call 130.00 6/12 No 3.10 3.50 3.50 +2.03 +138.10% 12,914 4,358 1.97 0.19 4 47 None
INTC Options Chain 107.04 Call 120.00 6/18 No 4.30 4.35 4.30 +2.35 +120.52% 12,848 15,652 0.97 0.47 4 55 None
AAPL Options Chain 290.83 Call 290.00 6/12 No 3.95 4.10 3.95 +0.10 +2.60% 12,837 6,726 0.33 0.53 8 61 None
TSLA Options Chain 396.68 Call 405.00 6/12 No 1.44 1.46 1.46 +0.07 +5.04% 12,820 4,153 0.83 0.13 10 58 None
ORCL Options Chain 201.26 Call 190.00 6/18 Yes 2.57 2.69 2.44 -17.56 -87.80% 12,817 10,893 0.68 0.31 7 61 None
INTC Options Chain 107.04 Put 115.00 6/12 No 3.10 3.35 3.35 -5.77 -63.27% 12,585 1,322 1.27 -0.36 4 55 None
SPCE Options Chain 4.61 Call 6.00 6/12 No 0.55 0.58 0.58 +0.38 +190.00% 12,469 5,687 5.53 0.45 5 29 None
ORCL Options Chain 201.26 Put 165.00 6/12 Yes 0.36 0.40 0.39 -0.79 -66.95% 12,346 10,408 1.07 -0.07 7 61 None
INTC Options Chain 107.04 Call 118.00 6/12 No 2.04 2.11 2.04 +1.41 +223.81% 12,312 3,178 1.26 0.51 4 55 None
AMZN Options Chain 238.00 Call 247.50 6/12 No 0.10 0.11 0.11 -0.30 -73.18% 11,943 7,406 0.48 0.04 9 60 None
MSFT Options Chain 396.50 Put 390.00 6/12 No 5.35 5.65 5.45 +3.31 +154.68% 11,836 3,802 0.44 -0.41 12 65 None
NVDA Options Chain 200.42 Call 222.50 6/12 No 0.01 0.02 0.01 -0.03 -75.00% 11,826 40,887 0.61 0.00 18 63 None
AMD Options Chain 452.40 Call 500.00 6/12 No 1.00 1.09 1.00 -0.09 -8.26% 11,610 16,498 0.98 0.11 11 60 None
INTC Options Chain 107.04 Call 130.00 6/12 No 0.20 0.22 0.21 +0.16 +320.00% 11,551 17,365 1.30 0.11 4 55 None
SMCI Options Chain 40.64 Call 36.00 6/12 No 0.02 0.03 0.02 -0.11 -84.62% 11,365 12,775 1.80 0.01 13 53 None
AMZN Options Chain 238.00 Call 237.50 6/12 No 1.78 1.81 1.86 -1.32 -41.51% 11,317 2,523 0.42 0.38 9 60 None
BABA Options Chain 115.38 Call 115.00 7/17 No 4.00 4.15 4.05 -1.90 -31.94% 11,159 1,807 0.43 0.41 11 58 None
NVDA Options Chain 200.42 Put 192.50 6/12 No 0.45 0.46 0.46 -0.34 -42.50% 11,026 10,422 0.60 -0.07 18 63 None
MARA Options Chain 12.62 Call 13.50 6/12 No 0.09 0.10 0.09 -0.03 -25.00% 11,014 35,051 1.18 0.28 4 41 None
WULF Options Chain 25.30 Call 16.00 6/18 No 8.30 8.50 8.24 -0.73 -8.14% 11,002 31,137 1.93 1.00 2 39 None
ORCL Options Chain 201.26 Call 190.00 6/12 Yes 0.68 0.75 0.68 -17.87 -96.34% 10,846 761 1.06 0.20 7 61 None
AAPL Options Chain 290.83 Put 282.50 6/12 No 0.14 0.15 0.14 -0.36 -72.00% 10,770 4,266 0.38 -0.12 8 61 None
AMPG Options Chain 7.48 Call 5.00 7/17 No 3.20 3.50 3.37 +0.57 +20.36% 10,744 30,671 1.19 0.92 10 32 None
INTC Options Chain 107.04 Put 80.00 6/18 No 0.18 0.22 0.19 -0.19 -50.00% 10,723 21,604 1.39 -0.02 4 55 None
NVDA Options Chain 200.42 Call 210.00 6/18 No 1.50 1.52 1.51 -0.49 -24.50% 10,679 80,521 0.42 0.31 18 63 None
CHWY Options Chain 20.40 Put 18.50 6/12 Yes 0.11 0.16 0.11 +0.06 +120.00% 10,468 11,064 0.74 -0.25 14 43 None
INTC Options Chain 107.04 Put 100.00 6/12 No 0.20 0.22 0.22 -0.98 -81.67% 10,393 14,583 1.57 -0.04 4 55 None
BMY Options Chain 55.60 Call 57.50 7/17 No 1.56 1.64 1.60 +0.42 +35.60% 10,267 2,313 0.29 0.46 15 61 None
SPCE Options Chain 4.61 Call 5.00 6/12 No 0.89 1.00 0.95 +0.58 +156.76% 10,150 10,611 4.57 0.69 5 29 None
WBD Options Chain 26.23 Call 28.00 6/18 No 0.10 0.20 0.15 +0.04 +36.37% 10,144 11,565 0.38 0.15 3 19 None
BAC Options Chain 54.54 Put 54.00 6/12 No 0.17 0.19 0.18 -0.13 -41.94% 10,113 7,008 0.38 -0.27 13 74 None
AMPG Options Chain 7.48 Put 10.00 7/17 No 2.55 2.90 2.75 -0.25 -8.34% 10,095 29 1.61 -0.54 10 32 None
AGNC Options Chain 10.18 Put 10.00 7/24 Yes 0.22 0.29 0.25 +0.01 +4.17% 10,045 25 0.30 -0.33 11 52 None
AGNC Options Chain 10.18 Put 9.00 7/24 Yes 0.02 0.10 0.10 -0.01 -9.10% 10,000 13 0.33 -0.08 11 52 None
WULF Options Chain 25.30 Call 17.00 7/02 No 6.30 8.00 7.40 -1.10 -12.95% 10,000 1 1.67 0.92 2 39 None
PDD Options Chain 81.82 Call 125.00 7/17 No 0.01 0.05 0.04 +0.01 +33.34% 9,995 22,392 0.58 0.00 15 18 None
AMZN Options Chain 238.00 Call 242.50 6/12 No 0.44 0.45 0.48 -0.75 -60.98% 9,956 3,192 0.43 0.13 9 60 None
MSFT Options Chain 396.50 Put 385.00 6/12 No 2.88 3.00 2.94 +1.89 +180.00% 9,912 3,148 0.45 -0.24 12 65 None
TSLA Options Chain 396.68 Put 395.00 6/12 No 12.45 12.65 12.35 -3.65 -22.82% 9,826 3,480 0.79 -0.72 10 58 None
SMCI Options Chain 40.64 Call 33.00 6/18 No 0.47 0.52 0.47 -0.36 -43.38% 9,811 4,762 1.01 0.20 13 53 None
SMCI Options Chain 40.64 Call 33.00 6/12 No 0.08 0.09 0.09 -0.32 -78.05% 9,793 7,729 1.44 0.06 13 53 None
AMC Options Chain 1.96 Call 2.00 7/17 No 0.44 0.46 0.45 +0.08 +21.63% 9,785 86,966 1.20 0.68 8 24 None
SOFI Options Chain 15.75 Call 16.00 6/12 No 0.22 0.24 0.22 -0.08 -26.67% 9,664 5,732 0.75 0.40 12 50 None
PFE Options Chain 25.58 Call 27.00 6/12 No 0.02 0.03 0.02 +0.01 +100.00% 9,645 19,029 0.32 0.07 8 64 None
META Options Chain 584.59 Put 560.00 6/12 No 6.25 6.60 6.50 +3.30 +103.13% 9,593 1,342 0.46 -0.37 15 73 None
MRVL Options Chain 252.59 Call 290.00 6/12 No 1.10 1.20 1.14 -0.16 -12.31% 9,577 6,215 1.45 0.14 11 59 None
ASTS Options Chain 87.32 Call 120.00 6/12 No 0.15 0.18 0.14 0.00 0.00% 9,506 27,772 2.45 0.03 5 39 None
ORCL Options Chain 201.26 Put 172.50 6/12 Yes 1.31 1.40 1.50 -0.71 -32.13% 9,451 1,541 1.01 -0.23 7 61 None
AMZN Options Chain 238.00 Put 232.50 6/12 No 0.71 0.73 0.72 -0.23 -24.22% 9,448 3,324 0.43 -0.29 9 60 None
ASTS Options Chain 87.32 Call 100.00 6/12 No 1.69 1.80 1.77 +0.84 +90.33% 9,415 6,017 2.06 0.24 5 39 None
INTC Options Chain 107.04 Put 88.00 6/12 No 0.03 0.04 0.03 -0.13 -81.25% 9,311 9,897 2.00 0.00 4 55 None
F Options Chain 14.30 Put 14.00 6/12 No 0.04 0.05 0.04 -0.06 -60.00% 9,269 3,190 0.49 -0.21 9 46 None
ORCL Options Chain 201.26 Call 180.00 6/12 Yes 3.30 3.40 3.34 -22.51 -87.08% 9,209 342 1.02 0.52 7 61 None
NFLX Options Chain 82.00 Call 82.00 6/18 No 0.83 0.85 0.84 -0.85 -50.30% 9,133 5,258 0.33 0.41 6 56 None
SPCE Options Chain 4.61 Call 6.00 6/18 No 0.93 0.96 0.95 +0.54 +131.71% 9,113 41,057 3.37 0.53 5 29 None
AMD Options Chain 452.40 Call 480.00 6/12 No 4.20 4.50 4.15 +0.74 +21.71% 8,842 3,597 0.97 0.30 11 60 None
AMPG Options Chain 7.48 Call 5.00 6/18 No 3.20 3.40 3.30 +0.45 +15.79% 8,805 5,478 2.97 0.99 10 32 None
INTC Options Chain 107.04 Call 117.00 6/12 No 2.42 2.50 2.46 +1.74 +241.67% 8,802 3,270 1.25 0.55 4 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
PFE Options Chain 25.58 Call 26.00 6/12 No 0.40 0.46 0.40 +0.33 +471.43% 8,738 34,517 0.34 0.67 8 64 None
NFLX Options Chain 82.00 Put 80.00 6/12 No 0.59 0.60 0.59 +0.34 +136.00% 8,618 7,734 0.42 -0.27 6 56 None
AAPL Options Chain 290.83 Put 292.50 6/12 No 1.92 1.98 1.96 -1.20 -37.98% 8,599 3,585 0.34 -0.65 8 61 None
ORCL Options Chain 201.26 Call 200.00 6/18 Yes 1.02 1.16 1.03 -14.97 -93.57% 8,529 34,952 0.70 0.16 7 61 None
TSLA Options Chain 396.68 Put 360.00 6/12 No 0.76 0.78 0.77 -0.75 -49.35% 8,508 6,206 0.89 -0.11 10 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
TSLA Options Chain 396.68 Call 402.50 6/12 No 1.80 1.83 1.82 +0.13 +7.70% 8,468 2,045 0.82 0.16 10 58 None
NVDA Options Chain 200.42 Put 202.50 6/18 No 6.05 6.15 6.10 -0.20 -3.18% 8,413 7,022 0.43 -0.46 18 63 None
MSFT Options Chain 396.50 Call 400.00 6/12 No 0.50 0.54 0.52 -3.42 -86.81% 8,376 984 0.43 0.22 12 65 None
TSLA Options Chain 396.68 Call 382.50 6/12 No 8.65 8.80 8.80 +1.35 +18.13% 8,342 950 0.81 0.55 10 58 None
PFE Options Chain 25.58 Call 26.50 6/18 No 0.29 0.31 0.31 +0.22 +244.45% 8,329 10,746 0.24 0.36 8 64 None
SPCE Options Chain 4.61 Call 17.00 6/18 No 0.21 0.25 0.23 +0.08 +53.34% 8,203 8,736 0.00 0.06 5 29 None
NVDA Options Chain 200.42 Call 220.00 6/12 No 0.02 0.03 0.03 -0.03 -50.00% 8,169 52,231 0.58 0.01 18 63 None
KSS Options Chain 15.88 Call 17.00 6/12 No 0.15 0.20 0.15 +0.11 +275.00% 8,163 770 0.96 0.39 18 59 None
SPCE Options Chain 4.61 Call 5.50 6/12 No 0.67 0.74 0.74 +0.48 +184.62% 8,148 4,696 5.10 0.56 5 29 None
NVDA Options Chain 200.42 Call 225.00 6/12 No 0.01 0.02 0.01 -0.03 -75.00% 8,083 54,721 0.68 0.00 18 63 None
ORCL Options Chain 201.26 Call 185.00 6/12 Yes 1.55 1.65 1.39 -20.19 -93.56% 8,079 348 1.03 0.34 7 61 None
TSLA Options Chain 396.68 Call 392.50 6/12 No 4.15 4.25 4.20 +0.50 +13.52% 7,919 2,771 0.82 0.33 10 58 None
MU Options Chain 891.88 Call 1,000.00 6/12 No 2.41 2.53 2.50 -2.27 -47.59% 7,907 10,064 1.29 0.13 12 66 None
GOOGL Options Chain 354.62 Put 345.00 6/12 No 2.41 2.50 2.39 +1.39 +139.00% 7,847 2,775 0.48 -0.35 10 64 None
MSFT Options Chain 396.50 Call 395.00 6/12 No 1.19 1.23 1.24 -5.54 -81.72% 7,843 246 0.42 0.39 12 65 None
INTC Options Chain 107.04 Call 116.00 6/12 No 2.83 2.91 2.73 +1.83 +203.34% 7,833 6,879 1.25 0.60 4 55 None
TSLA Options Chain 396.68 Call 420.00 6/12 No 0.38 0.40 0.37 -0.06 -13.96% 7,821 10,589 0.90 0.04 10 58 None
OPEN Options Chain 4.40 Call 5.00 6/12 No 0.01 0.02 0.02 -0.01 -33.34% 7,782 27,967 1.30 0.10 5 31 None
INTC Options Chain 107.04 Call 125.00 6/12 No 0.53 0.58 0.55 +0.40 +266.67% 7,779 9,644 1.28 0.23 4 55 None
ORCL Options Chain 201.26 Call 200.00 6/12 Yes 0.12 0.17 0.12 -14.88 -99.20% 7,759 4,036 1.17 0.05 7 61 None
AAOI Options Chain 168.71 Call 200.00 6/18 No 4.30 4.70 4.70 -3.60 -43.38% 7,757 2,060 1.59 0.24 8 43 None
SMCI Options Chain 40.64 Put 27.00 6/12 No 0.15 0.17 0.17 -0.52 -75.37% 7,682 1,999 1.39 -0.18 13 53 None
AMC Options Chain 1.96 Call 2.50 7/17 No 0.27 0.28 0.27 +0.06 +28.58% 7,634 19,076 1.32 0.47 8 24 None
GOOGL Options Chain 354.62 Call 360.00 6/12 No 0.49 0.54 0.51 -2.38 -82.36% 7,602 1,420 0.50 0.12 10 64 None
NBIS Options Chain 204.40 Put 205.00 6/12 No 3.00 3.70 3.45 -2.75 -44.36% 7,596 10,047 1.50 -0.34 3 22 None
XYZ Options Chain 68.29 Call 80.00 6/18 No 0.04 0.11 0.07 -0.01 -12.50% 7,517 14,402 0.68 0.01 11 55 None
TSLA Options Chain 396.68 Put 365.00 6/12 No 1.19 1.22 1.19 -1.05 -46.88% 7,500 3,112 0.87 -0.15 10 58 None
AMC Options Chain 1.96 Call 3.00 6/18 No 0.05 0.06 0.05 0.00 0.00% 7,458 43,843 2.05 0.14 8 24 None
AMZN Options Chain 238.00 Call 245.00 6/12 No 0.20 0.22 0.21 -0.51 -70.84% 7,417 4,623 0.45 0.07 9 60 None
DKNG Options Chain 28.92 Call 30.00 7/17 No 1.82 1.88 1.88 +0.33 +21.29% 7,354 28,966 0.54 0.52 7 44 None
MSTR Options Chain 115.35 Call 133.00 6/12 No 0.07 0.23 0.10 -0.06 -37.50% 7,354 7,739 1.15 0.03 4 56 None
GOOGL Options Chain 354.62 Call 370.00 6/12 No 0.09 0.10 0.10 -0.57 -85.08% 7,334 5,707 0.55 0.03 10 64 None
CPNG Options Chain 15.12 Call 16.00 6/18 No 1.04 1.20 1.15 +0.85 +283.34% 7,204 12,535 0.67 0.67 13 30 None
SMCI Options Chain 40.64 Call 32.50 6/12 No 0.11 0.13 0.12 -0.44 -78.58% 7,200 7,929 1.41 0.08 13 53 None
CL Options Chain 89.95 Put 85.00 7/17 No 1.25 1.40 1.35 +0.06 +4.66% 7,180 282 0.27 -0.22 10 62 None
NVDA Options Chain 200.42 Call 210.00 6/15 No 0.50 0.52 0.51 -0.38 -42.70% 7,135 12,633 0.37 0.22 18 63 None
HOOD Options Chain 85.26 Call 90.00 6/12 No 0.92 0.95 0.95 -0.17 -15.18% 7,044 14,733 1.01 0.32 11 55 None
MSFT Options Chain 396.50 Put 387.50 6/12 No 3.95 4.15 3.95 +2.37 +150.00% 7,040 1,264 0.44 -0.32 12 65 None
TSLA Options Chain 396.68 Put 362.50 6/12 No 0.95 0.97 0.95 -0.90 -48.65% 7,020 1,602 0.88 -0.13 10 58 None
COIN Options Chain 152.89 Call 175.00 6/12 No 0.06 0.08 0.07 -0.09 -56.25% 6,991 16,838 1.08 0.01 9 58 None
AMZN Options Chain 238.00 Call 250.00 6/18 No 0.78 0.79 0.80 -0.38 -32.21% 6,983 24,752 0.36 0.13 9 60 None
NFLX Options Chain 82.00 Put 81.00 6/12 No 1.11 1.15 1.13 +0.66 +140.43% 6,954 8,829 0.41 -0.47 6 56 None
AADX Options Chain 18.41 Call 25.00 6/18 No 0.40 0.45 0.44 % 6,924 0 2 17 None
SW Options Chain 38.95 Call 45.00 7/17 No 0.50 0.85 0.65 +0.20 +44.45% 6,907 1,043 0.45 0.16 3 20 None
ORCL Options Chain 201.26 Put 190.00 6/12 Yes 11.20 12.15 12.13 +5.21 +75.29% 6,861 8,674 1.03 -0.80 7 61 None
MSFT Options Chain 396.50 Call 390.00 6/12 No 2.62 2.69 2.63 -7.22 -73.30% 6,728 500 0.43 0.59 12 65 None
TSLA Options Chain 396.68 Call 407.50 6/12 No 1.16 1.17 1.14 +0.01 +0.89% 6,715 6,473 0.84 0.11 10 58 None
NVDA Options Chain 200.42 Put 185.00 6/12 No 0.10 0.12 0.10 -0.13 -56.53% 6,656 12,199 0.76 -0.01 18 63 None
AMD Options Chain 452.40 Put 470.00 6/12 No 12.85 13.75 13.94 -8.59 -38.13% 6,577 2,532 1.01 -0.55 11 60 None
ORCL Options Chain 201.26 Call 180.00 6/18 Yes 5.80 6.35 6.08 -21.02 -77.57% 6,516 7,840 0.67 0.53 7 61 None
BABA Options Chain 115.38 Put 105.00 7/17 No 3.15 3.25 3.22 +1.31 +68.59% 6,513 2,807 0.42 -0.33 11 58 None
SPCE Options Chain 4.61 Call 5.00 6/18 No 1.27 1.30 1.28 +0.68 +113.34% 6,481 26,709 2.99 0.67 5 29 None
NVDA Options Chain 200.42 Put 205.00 6/12 No 5.50 5.60 5.35 -0.40 -6.96% 6,434 16,391 0.49 -0.61 18 63 None
BAC Options Chain 54.54 Call 55.00 6/12 No 0.24 0.27 0.25 -0.08 -24.25% 6,413 24,498 0.34 0.39 13 74 None
TSLA Options Chain 396.68 Put 377.50 6/12 No 3.55 3.65 3.50 -2.31 -39.76% 6,409 1,661 0.81 -0.34 10 58 None
NVDA Options Chain 200.42 Call 220.00 6/18 No 0.38 0.39 0.38 -0.20 -34.49% 6,381 70,734 0.43 0.10 18 63 None
WMT Options Chain 118.88 Call 121.00 6/12 No 0.91 0.94 0.81 -0.22 -21.36% 6,379 3,294 0.36 0.48 9 55 None
AAPL Options Chain 290.83 Put 280.00 6/12 No 0.08 0.09 0.08 -0.22 -73.34% 6,307 7,843 0.41 -0.07 8 61 None
AMZN Options Chain 238.00 Put 237.50 6/12 No 2.60 2.64 2.56 +0.07 +2.82% 6,275 2,863 0.42 -0.62 9 60 None
NVDA Options Chain 200.42 Call 205.00 6/18 No 2.89 2.92 2.95 -0.55 -15.72% 6,230 29,605 0.43 0.46 18 63 None
SATS Options Chain 114.74 Call 150.00 6/12 No 0.55 0.75 0.70 +0.11 +18.65% 6,208 2,348 2.40 0.01 4 47 None
AAPL Options Chain 290.83 Call 302.50 6/12 No 0.15 0.16 0.16 -0.15 -48.39% 6,177 4,054 0.38 0.02 8 61 None
GOOGL Options Chain 354.62 Put 340.00 6/12 No 1.10 1.21 1.14 +0.60 +111.12% 6,154 1,445 0.50 -0.19 10 64 None
CLOV Options Chain 4.90 Call 5.00 6/12 No 0.07 0.10 0.10 -0.02 -16.67% 6,145 10,449 1.15 0.42 8 28 None
TSLA Options Chain 396.68 Call 415.00 6/12 No 0.59 0.60 0.60 -0.02 -3.23% 6,126 6,424 0.86 0.07 10 58 None
AAPL Options Chain 290.83 Call 305.00 6/12 No 0.07 0.08 0.08 -0.13 -61.91% 6,121 9,100 0.41 0.01 8 61 None
TSLA Options Chain 396.68 Call 370.00 6/12 No 17.60 17.85 17.87 +2.22 +14.19% 6,057 719 0.86 0.79 10 58 None
TSLA Options Chain 396.68 Put 400.00 6/12 No 16.25 16.50 16.20 -3.70 -18.60% 6,055 7,992 0.79 -0.80 10 58 None
ORCL Options Chain 201.26 Call 182.50 6/12 Yes 2.27 2.39 2.35 -20.64 -89.78% 6,038 256 1.03 0.43 7 61 None
AMD Options Chain 452.40 Call 470.00 6/12 No 7.45 7.95 7.70 +2.00 +35.09% 6,007 1,328 0.98 0.45 11 60 None
WMT Options Chain 118.88 Call 122.00 6/12 No 0.51 0.53 0.46 -0.17 -26.99% 6,004 3,387 0.37 0.34 9 55 None
WULF Options Chain 25.30 Call 20.00 7/02 No 4.40 5.35 4.85 +0.33 +7.31% 6,000 9 1.12 0.80 2 39 None
GOOGL Options Chain 354.62 Call 382.50 6/12 No 0.02 0.03 0.03 -0.09 -75.00% 5,944 6,223 0.62 0.00 10 64 None
NVDA Options Chain 200.42 Call 205.00 6/15 No 1.44 1.47 1.44 -0.68 -32.08% 5,923 2,365 0.37 0.42 18 63 None
TSLA Options Chain 396.68 Put 372.50 6/12 No 2.33 2.37 2.35 -1.70 -41.98% 5,905 2,934 0.83 -0.25 10 58 None
AMC Options Chain 1.96 Put 2.00 6/18 No 0.06 0.07 0.06 -0.05 -45.46% 5,863 9,279 1.35 -0.28 8 24 None
OPLN Options Chain 36.69 Call 40.00 6/18 No 0.15 0.20 0.17 -0.33 -66.00% 5,776 504 0.52 0.18 3 18 None
AVGO Options Chain 372.10 Put 340.00 6/12 No 0.11 0.17 0.14 -0.41 -74.55% 5,729 1,255 0.89 -0.03 10 62 None
PLTR Options Chain 128.80 Put 128.00 6/12 No 1.46 1.50 1.48 +0.08 +5.72% 5,711 4,673 0.66 -0.34 11 51 None
AG Options Chain 15.47 Call 16.00 6/12 No 0.30 0.38 0.34 +0.06 +21.43% 5,632 249 0.95 0.43 14 48 None
ORCL Options Chain 201.26 Call 185.00 6/18 Yes 3.85 4.15 3.70 -19.50 -84.06% 5,631 6,160 0.68 0.41 7 61 None
INTC Options Chain 107.04 Put 75.00 7/17 No 0.94 1.03 0.94 -0.38 -28.79% 5,620 10,760 0.97 -0.05 4 55 None
SMCI Options Chain 40.64 Put 29.00 6/12 No 0.64 0.68 0.64 -0.75 -53.96% 5,620 1,550 1.33 -0.49 13 53 None
GOOGL Options Chain 354.62 Put 350.00 6/12 No 4.70 5.10 4.97 +3.11 +167.21% 5,606 3,296 0.48 -0.56 10 64 None
MARA Options Chain 12.62 Put 12.50 6/12 No 0.18 0.20 0.18 -0.15 -45.46% 5,602 4,665 1.16 -0.32 4 41 None
GLXY Options Chain 32.10 Call 35.00 7/17 No 2.50 2.60 2.54 +0.29 +12.89% 5,600 7,145 1.03 0.42 6 43 None
AAPL Options Chain 290.83 Call 295.00 6/15 No 2.07 2.15 2.09 -0.10 -4.57% 5,595 4,269 0.25 0.28 8 61 None
INTC Options Chain 107.04 Put 80.00 6/26 No 0.45 0.55 0.45 -0.25 -35.72% 5,538 7,440 1.12 -0.04 4 55 None
COIN Options Chain 152.89 Call 167.50 6/12 No 0.23 0.27 0.22 -0.27 -55.11% 5,534 14,146 0.95 0.06 9 58 None
TSLA Options Chain 396.68 Put 355.00 6/12 No 0.49 0.50 0.50 -0.52 -50.98% 5,503 3,560 0.93 -0.08 10 58 None
CPNG Options Chain 15.12 Call 16.00 6/12 No 0.81 1.13 0.99 +0.85 +607.15% 5,483 3,504 1.00 0.80 13 30 None
TSLA Options Chain 396.68 Call 412.50 6/12 No 0.73 0.75 0.73 -0.05 -6.41% 5,459 2,827 0.86 0.07 10 58 None
CPNG Options Chain 15.12 Call 17.00 7/17 No 1.23 1.27 1.24 +0.75 +153.07% 5,452 9,908 0.59 0.49 13 30 None
SATS Options Chain 114.74 Call 165.00 6/12 No 0.15 0.40 0.30 -0.12 -28.58% 5,434 292 2.82 0.00 4 47 None
NVDA Options Chain 200.42 Call 200.00 6/18 No 5.10 5.15 5.15 -0.65 -11.21% 5,432 102,743 0.44 0.62 18 63 None
ASTS Options Chain 87.32 Call 100.00 6/18 No 5.15 5.30 5.20 +1.75 +50.73% 5,397 21,326 1.52 0.38 5 39 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
PLTR Options Chain 128.80 Call 130.00 6/12 No 1.36 1.40 1.40 -1.16 -45.32% 5,377 1,511 0.65 0.50 11 51 None
SMCI Options Chain 40.64 Call 30.50 6/18 No 1.18 1.23 1.18 -0.45 -27.61% 5,334 265 1.01 0.39 13 53 None
TSLA Options Chain 396.68 Call 397.50 6/12 No 2.77 2.81 2.82 +0.24 +9.31% 5,323 2,281 0.82 0.24 10 58 None
GOOG Options Chain 362.29 Put 360.00 7/17 No 21.60 22.20 21.35 +4.83 +29.24% 5,283 7,333 0.32 -0.61 10 64 None
INTC Options Chain 107.04 Put 105.00 6/12 No 0.48 0.52 0.53 -2.08 -79.70% 5,283 4,625 1.42 -0.08 4 55 None
INTC Options Chain 107.04 Put 114.00 6/12 No 2.64 2.72 2.70 -5.20 -65.83% 5,274 414 1.27 -0.31 4 55 None
GOOGL Options Chain 354.62 Call 355.00 6/12 No 1.19 1.29 1.23 -3.92 -76.12% 5,240 629 0.48 0.25 10 64 None
HTZ Options Chain 4.99 Put 5.00 6/18 No 0.22 0.27 0.22 -0.01 -4.35% 5,235 93,967 0.81 -0.45 9 21 None
ASTS Options Chain 87.32 Call 95.00 6/12 No 3.05 3.35 3.10 +1.39 +81.29% 5,197 2,175 2.02 0.39 5 39 None
CLOV Options Chain 4.90 Call 5.50 6/12 No 0.00 0.01 0.01 -0.02 -66.67% 5,193 6,914 1.41 0.08 8 28 None
DASH Options Chain 151.00 Call 165.00 6/12 No 0.00 0.14 0.08 -0.55 -87.31% 5,181 575 1.10 0.00 10 59 None
MSTR Options Chain 115.35 Call 128.00 6/18 No 1.24 1.32 1.51 -0.14 -8.49% 5,168 794 0.80 0.25 4 56 None
ORCL Options Chain 201.26 Put 180.00 6/18 Yes 6.60 7.00 7.00 +2.30 +48.94% 5,157 15,341 0.67 -0.47 7 61 None
NVDA Options Chain 200.42 Put 200.00 6/18 No 4.80 4.90 4.83 -0.37 -7.12% 5,137 64,413 0.44 -0.38 18 63 None
ORCL Options Chain 201.26 Put 185.00 6/12 Yes 7.25 7.75 7.75 +2.75 +55.00% 5,125 4,562 1.02 -0.66 7 61 None
WULF Options Chain 25.30 Call 26.00 7/17 No 2.22 2.36 2.27 +0.42 +22.71% 5,095 34,807 0.98 0.46 2 39 None
META Options Chain 584.59 Call 580.00 6/12 No 0.67 0.74 0.70 -3.00 -81.09% 5,089 1,964 0.47 0.17 15 73 None
ORCL Options Chain 201.26 Call 250.00 6/18 Yes 0.06 0.07 0.07 -3.11 -97.80% 5,081 25,218 0.99 0.00 7 61 None
NVDA Options Chain 200.42 Call 217.50 6/12 No 0.02 0.03 0.03 -0.07 -70.00% 5,073 15,933 0.55 0.02 18 63 None
PLTR Options Chain 128.80 Call 135.00 6/12 No 0.26 0.28 0.26 -0.51 -66.24% 5,059 4,025 0.67 0.17 11 51 None
INTC Options Chain 107.04 Put 85.00 6/26 No 0.70 0.78 0.74 -0.46 -38.34% 5,053 6,735 1.06 -0.05 4 55 None
UPS Options Chain 107.87 Call 105.00 6/18 No 1.99 2.43 2.04 +0.77 +60.63% 5,053 12,334 0.32 0.50 10 61 None
UPS Options Chain 107.87 Call 110.00 7/17 No 2.07 2.29 2.18 +0.62 +39.75% 5,040 4,671 0.29 0.33 10 61 None
PLTR Options Chain 128.80 Put 125.00 6/12 No 0.57 0.59 0.57 -0.11 -16.18% 5,037 3,293 0.69 -0.16 11 51 None
SATS Options Chain 114.74 Call 165.00 6/18 No 1.05 1.50 1.08 +0.16 +17.40% 5,031 7,517 1.62 0.06 4 47 None
MSTR Options Chain 115.35 Call 121.00 6/18 No 2.80 3.05 2.90 -0.65 -18.31% 5,031 1,361 0.81 0.43 4 56 None
NFLX Options Chain 82.00 Call 84.00 6/12 No 0.06 0.07 0.06 -0.20 -76.93% 5,026 11,642 0.45 0.10 6 56 None
TSLA Options Chain 396.68 Put 367.50 6/12 No 1.49 1.52 1.50 -1.29 -46.24% 5,013 2,406 0.85 -0.18 10 58 None
RDDT Options Chain 172.21 Call 200.00 7/17 No 4.65 4.90 4.75 -1.55 -24.61% 5,010 4,250 0.71 0.28 14 44 None
WULF Options Chain 25.30 Call 27.50 6/18 No 0.35 0.44 0.40 +0.12 +42.86% 5,006 9,671 1.07 0.20 2 39 None
AMZN Options Chain 238.00 Call 235.00 6/12 No 3.05 3.15 3.10 -1.60 -34.05% 4,993 1,427 0.42 0.56 9 60 None
RDW Options Chain 14.87 Call 18.00 6/18 No 0.90 0.95 0.94 +0.44 +88.00% 4,992 2,753 1.68 0.37 5 36 None
BABA Options Chain 115.38 Call 113.00 6/18 No 1.54 1.64 1.61 -2.25 -58.29% 4,987 3 0.46 0.36 11 58 None
INTC Options Chain 107.04 Call 130.00 6/18 No 1.74 1.87 1.80 +1.00 +125.00% 4,979 21,756 0.99 0.27 4 55 None
GOOGL Options Chain 354.62 Call 375.00 6/12 No 0.05 0.06 0.05 -0.30 -85.72% 4,893 10,017 0.57 0.01 10 64 None
DAL Options Chain 76.47 Call 82.00 6/12 No 0.01 0.06 0.04 -0.06 -60.00% 4,893 5,602 0.53 0.04 16 66 None
SMCI Options Chain 40.64 Put 25.00 6/12 No 0.04 0.05 0.05 -0.25 -83.34% 4,890 3,530 1.62 -0.05 13 53 None
DAL Options Chain 76.47 Call 80.00 6/18 No 0.99 1.19 1.12 +0.22 +24.45% 4,839 13,217 0.46 0.33 16 66 None
MU Options Chain 891.88 Call 950.00 6/12 No 8.45 8.90 8.79 -3.46 -28.25% 4,834 5,330 1.27 0.32 12 66 None
VALE Options Chain 15.14 Call 16.00 7/10 No 0.21 0.46 0.27 0.00 0.00% 4,831 259 0.27 0.32 11 53 None
TSLA Options Chain 396.68 Put 350.00 6/12 No 0.33 0.34 0.34 -0.38 -52.78% 4,822 4,792 0.98 -0.06 10 58 None
PLTR Options Chain 128.80 Call 131.00 6/12 No 1.00 1.03 1.02 -1.05 -50.73% 4,809 1,445 0.65 0.42 11 51 None
INTC Options Chain 107.04 Call 115.00 6/18 No 6.25 6.45 6.34 +3.24 +104.52% 4,785 12,472 0.96 0.60 4 55 None
TSLA Options Chain 396.68 Call 390.00 6/18 No 10.60 10.75 10.70 +0.98 +10.09% 4,764 6,266 0.59 0.44 10 58 None
DAL Options Chain 76.47 Call 79.00 6/18 No 1.35 1.60 1.47 +0.17 +13.08% 4,756 289 0.47 0.41 16 66 None
BAC Options Chain 54.54 Put 52.50 7/17 Yes 1.12 1.15 1.15 +0.03 +2.68% 4,744 7,021 0.31 -0.30 13 74 None
DAL Options Chain 76.47 Call 84.00 6/12 No 0.00 0.09 0.58 +0.57 +5,700.00% 4,737 5,014 0.84 0.01 16 66 None
MAMA Options Chain 13.64 Call 15.00 6/18 No 0.20 0.25 0.21 +0.16 +320.00% 4,732 846 1.70 0.37 3 13 None
AAPL Options Chain 290.83 Call 300.00 6/18 No 1.77 1.79 1.79 -0.09 -4.79% 4,713 32,959 0.27 0.21 8 61 None
TSLA Options Chain 396.68 Call 400.00 6/18 No 7.00 7.10 7.00 +0.58 +9.04% 4,706 19,074 0.58 0.33 10 58 None
RKLB Options Chain 103.30 Call 160.00 7/17 No 3.05 3.40 3.24 +0.84 +35.00% 4,700 1,633 1.09 0.18 7 45 None
PLTR Options Chain 128.80 Put 120.00 6/12 No 0.11 0.13 0.13 -0.06 -31.58% 4,695 5,465 0.81 -0.03 11 51 None
TSLA Options Chain 396.68 Call 400.00 6/15 No 4.15 4.25 4.15 +0.20 +5.07% 4,693 3,205 0.58 0.27 10 58 None
NFLX Options Chain 82.00 Call 85.00 6/18 No 0.25 0.26 0.26 -0.33 -55.94% 4,693 12,498 0.34 0.18 6 56 None
ORCL Options Chain 201.26 Put 160.00 6/12 Yes 0.15 0.18 0.18 -0.57 -76.00% 4,688 9,452 1.14 -0.02 7 61 None
MSFT Options Chain 396.50 Put 382.50 6/12 No 2.03 2.11 2.06 +1.32 +178.38% 4,683 432 0.46 -0.18 12 65 None
MSTR Options Chain 115.35 Call 130.00 6/18 No 0.98 1.04 1.02 -0.28 -21.54% 4,662 19,297 0.81 0.21 4 56 None
INTC Options Chain 107.04 Put 89.00 6/12 No 0.02 0.06 0.06 -0.14 -70.00% 4,661 755 1.90 0.00 4 55 None
SOFI Options Chain 15.75 Put 15.50 6/12 No 0.11 0.12 0.11 -0.07 -38.89% 4,623 7,898 0.75 -0.32 12 50 None
INTC Options Chain 107.04 Call 140.00 6/18 No 0.74 0.81 0.74 +0.37 +100.00% 4,621 10,407 1.04 0.14 4 55 None
MU Options Chain 891.88 Call 1,000.00 6/18 No 20.00 20.70 20.07 -2.13 -9.60% 4,616 7,646 1.06 0.30 12 66 None
WMT Options Chain 118.88 Call 124.00 6/12 No 0.13 0.15 0.12 -0.10 -45.46% 4,612 1,897 0.39 0.14 9 55 None
SMCI Options Chain 40.64 Call 29.50 6/12 No 0.87 0.91 0.90 -0.59 -39.60% 4,589 493 1.39 0.43 13 53 None
RXRX Options Chain 3.22 Call 4.00 6/18 No 0.04 0.05 0.04 -0.01 -20.00% 4,557 28,632 1.80 0.09 10 26 None
SOFI Options Chain 15.75 Call 17.00 6/12 No 0.03 0.04 0.03 -0.04 -57.15% 4,550 28,401 0.92 0.08 12 50 None
AMZN Options Chain 238.00 Put 250.00 6/12 No 13.05 13.55 13.29 +1.45 +12.25% 4,549 4,616 0.66 -0.98 9 60 None
COIN Options Chain 152.89 Call 160.00 6/18 No 4.20 4.40 4.26 -0.24 -5.34% 4,544 5,274 0.75 0.40 9 58 None
MRVL Options Chain 252.59 Call 300.00 6/18 No 5.05 5.40 5.25 +0.73 +16.15% 4,525 16,020 1.16 0.24 11 59 None
MSFT Options Chain 396.50 Call 392.50 6/12 No 1.78 1.85 1.83 -6.17 -77.13% 4,514 274 0.42 0.49 12 65 None
WULF Options Chain 25.30 Call 26.00 6/12 No 0.12 0.15 0.15 +0.04 +36.37% 4,489 7,071 1.32 0.16 2 39 None
GOOGL Options Chain 354.62 Put 347.50 6/12 No 3.40 3.60 3.45 +2.07 +150.00% 4,482 883 0.47 -0.45 10 64 None
PFE Options Chain 25.58 Call 27.00 6/18 No 0.12 0.13 0.13 +0.09 +225.00% 4,455 63,628 0.23 0.19 8 64 None
TSLA Options Chain 396.68 Call 390.00 6/15 No 7.50 7.60 7.55 +0.75 +11.03% 4,443 950 0.57 0.42 10 58 None
LLY Options Chain 1,134.70 Call 1,500.00 7/17 No 1.90 1.95 1.90 +0.73 +62.40% 4,443 1,517 0.42 0.01 14 67 None
COIN Options Chain 152.89 Call 167.50 6/18 No 2.11 2.27 2.10 -0.54 -20.46% 4,435 4,247 0.75 0.24 9 58 None
INTC Options Chain 107.04 Put 113.00 6/12 No 2.23 2.29 2.27 -5.40 -70.41% 4,421 746 1.27 -0.27 4 55 None
CSCO Options Chain 118.80 Call 120.00 6/18 No 2.88 3.25 3.02 +0.28 +10.22% 4,416 14,472 0.42 0.39 9 62 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
MSTR Options Chain 115.35 Call 140.00 6/12 No 0.03 0.05 0.03 -0.07 -70.00% 4,402 6,503 1.35 0.01 4 56 None
INTC Options Chain 107.04 Put 116.00 6/12 No 3.65 3.90 3.85 -5.95 -60.72% 4,395 225 1.26 -0.40 4 55 None
TSLA Options Chain 396.68 Put 397.50 6/12 No 14.30 14.50 14.30 -3.49 -19.62% 4,370 1,762 0.80 -0.76 10 58 None
DKNG Options Chain 28.92 Call 30.00 6/12 No 0.27 0.35 0.29 +0.09 +45.00% 4,366 5,061 0.73 0.38 7 44 None
INTC Options Chain 107.04 Call 123.00 6/12 No 0.78 0.85 0.80 +0.58 +263.64% 4,358 1,672 1.27 0.29 4 55 None
BULL Options Chain 6.12 Call 6.50 6/18 No 0.20 0.23 0.21 +0.04 +23.53% 4,354 6,286 0.80 0.40 3 16 None
SPCE Options Chain 4.61 Call 7.00 6/12 No 0.36 0.38 0.34 +0.20 +142.86% 4,335 5,146 6.19 0.30 5 29 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
AMD Options Chain 452.40 Put 400.00 6/12 No 0.18 0.24 0.21 -0.79 -79.00% 4,316 5,475 1.29 -0.02 11 60 None
META Options Chain 584.59 Call 600.00 6/18 No 1.62 1.73 1.69 -1.81 -51.72% 4,316 9,465 0.39 0.14 15 73 None
INTC Options Chain 107.04 Call 125.00 6/18 No 2.76 2.88 2.79 +1.52 +119.69% 4,312 9,573 0.97 0.36 4 55 None
GOOGL Options Chain 354.62 Call 352.50 6/12 No 1.81 1.91 1.80 -4.90 -73.14% 4,303 78 0.48 0.34 10 64 None
PLTR Options Chain 128.80 Put 118.00 6/12 No 0.06 0.08 0.07 -0.06 -46.16% 4,293 578 0.87 -0.01 11 51 None
TSLA Options Chain 396.68 Call 420.00 6/18 No 2.89 2.94 2.87 +0.13 +4.75% 4,254 17,686 0.61 0.16 10 58 None
BABA Options Chain 115.38 Call 120.00 6/18 No 0.38 0.44 0.42 -0.67 -61.47% 4,236 6,799 0.50 0.13 11 58 None
TSLA Options Chain 396.68 Put 380.00 6/15 No 6.70 6.85 6.92 -2.48 -26.39% 4,202 1,313 0.58 -0.42 10 58 None
META Options Chain 584.59 Put 555.00 6/12 No 3.95 4.35 4.25 +2.11 +98.60% 4,182 782 0.47 -0.25 15 73 None
CRWV Options Chain 95.61 Put 62.50 6/18 No 0.09 0.12 0.11 -0.03 -21.43% 4,176 16,111 1.38 -0.02 3 21 None
MU Options Chain 891.88 Call 1,050.00 6/18 No 11.55 12.10 12.00 -2.35 -16.38% 4,172 4,785 1.07 0.20 12 66 None
NVDA Options Chain 200.42 Put 195.00 6/15 No 1.55 1.58 1.57 -0.38 -19.49% 4,168 2,237 0.42 -0.18 18 63 None
NVDA Options Chain 200.42 Call 220.00 6/26 No 1.15 1.18 1.19 -0.28 -19.05% 4,137 13,759 0.40 0.19 18 63 None
NIO Options Chain 5.14 Call 5.50 6/18 No 0.08 0.09 0.09 +0.01 +12.50% 4,097 60,108 0.65 0.31 9 31 None
ASML Options Chain 1,734.19 Call 2,200.00 6/18 No 2.00 2.85 2.67 +0.97 +57.06% 4,095 1,347 0.74 0.04 16 61 None
SMCI Options Chain 40.64 Call 46.00 6/12 No 0.00 0.01 0.01 0.00 0.00% 4,094 5,625 3.09 0.00 13 53 None
INTC Options Chain 107.04 Call 125.00 6/26 No 4.75 5.05 4.83 +2.23 +85.77% 4,082 3,581 0.91 0.42 4 55 None
ORCL Options Chain 201.26 Call 220.00 6/18 Yes 0.20 0.22 0.22 -8.48 -97.48% 4,071 14,247 0.79 0.03 7 61 None
NFLX Options Chain 82.00 Call 82.00 6/12 No 0.23 0.24 0.23 -0.69 -75.00% 4,066 5,565 0.41 0.32 6 56 None
PLUG Options Chain 2.78 Call 4.50 7/17 No 0.04 0.05 0.05 -0.02 -28.58% 4,066 8,782 1.13 0.14 4 25 None
META Options Chain 584.59 Put 540.00 6/12 No 0.96 1.05 0.96 +0.33 +52.39% 4,066 2,193 0.52 -0.08 15 73 None
JD Options Chain 28.45 Call 34.00 7/17 No 0.11 0.12 0.11 -0.07 -38.89% 4,037 17,369 0.44 0.09 14 52 None
MRVL Options Chain 252.59 Call 300.00 6/12 No 0.51 0.59 0.51 -0.24 -32.00% 4,024 11,003 1.50 0.07 11 59 None
NFLX Options Chain 82.00 Call 85.00 7/17 Yes 2.48 2.51 2.49 -0.68 -21.46% 4,023 23,164 0.41 0.40 6 56 None
SMCI Options Chain 40.64 Call 43.50 6/12 No 0.00 0.01 0.01 0.00 0.00% 4,021 5,169 2.76 0.00 13 53 None
MU Options Chain 891.88 Call 1,050.00 6/12 No 0.75 0.78 0.77 -0.87 -53.05% 4,017 9,814 1.35 0.05 12 66 None
MSTR Options Chain 115.35 Call 125.00 6/12 No 0.29 0.30 0.29 -0.25 -46.30% 3,992 17,773 0.99 0.16 4 56 None
NFLX Options Chain 82.00 Put 80.00 6/18 No 1.28 1.33 1.33 +0.55 +70.52% 3,971 12,516 0.33 -0.36 6 56 None
CLSK Options Chain 14.62 Call 17.00 7/17 No 1.20 1.26 1.23 +0.16 +14.96% 3,958 1,187 0.96 0.43 9 40 None
SPCE Options Chain 4.61 Call 7.00 7/17 No 1.05 1.15 1.10 +0.50 +83.34% 3,946 43,390 2.18 0.46 5 29 None
COIN Options Chain 152.89 Put 150.00 6/12 No 1.17 1.25 1.17 -0.99 -45.84% 3,931 4,552 0.91 -0.27 9 58 None
PLTR Options Chain 128.80 Call 138.00 6/12 No 0.10 0.11 0.08 -0.27 -77.15% 3,917 8,789 0.71 0.07 11 51 None
VELO Options Chain 19.43 Call 30.00 6/18 No 4.00 4.20 4.00 +3.14 +365.12% 3,917 4,684 2.84 0.52 12 35 None
INTC Options Chain 107.04 Call 119.00 6/12 No 1.71 1.78 1.67 +1.22 +271.12% 3,912 1,580 1.26 0.46 4 55 None
AAPL Options Chain 290.83 Call 292.50 6/15 No 3.20 3.40 3.25 +0.04 +1.25% 3,909 1,524 0.25 0.39 8 61 None
NFLX Options Chain 82.00 Call 90.00 6/18 No 0.06 0.07 0.07 -0.04 -36.37% 3,908 34,353 0.41 0.02 6 56 None
TSLA Options Chain 396.68 Put 370.00 6/18 No 5.95 6.05 6.05 -1.95 -24.38% 3,906 10,528 0.60 -0.30 10 58 None
ORCL Options Chain 201.26 Put 177.50 6/12 Yes 2.91 3.00 2.91 -0.09 -3.00% 3,902 1,187 0.99 -0.39 7 61 None
SMCI Options Chain 40.64 Call 32.00 6/12 No 0.16 0.18 0.17 -0.50 -74.63% 3,885 8,024 1.41 0.11 13 53 None
GOOG Options Chain 362.29 Put 340.00 6/12 No 1.43 1.58 1.55 +0.89 +134.85% 3,878 1,780 0.46 -0.26 10 64 None
AAPL Options Chain 290.83 Put 295.00 6/12 No 3.30 3.40 3.35 -1.06 -24.04% 3,877 3,266 0.34 -0.79 8 61 None
PLTR Options Chain 128.80 Put 125.00 6/18 No 2.32 2.35 2.32 +0.19 +8.92% 3,860 20,280 0.56 -0.30 11 51 None
NVDA Options Chain 200.42 Put 200.00 6/15 No 3.25 3.35 3.28 -0.37 -10.14% 3,857 2,905 0.39 -0.33 18 63 None
MSTR Options Chain 115.35 Call 125.00 6/18 No 1.74 1.86 1.81 -0.44 -19.56% 3,830 16,115 0.79 0.32 4 56 None
MU Options Chain 891.88 Call 920.00 6/12 No 16.85 17.35 17.25 -4.15 -19.40% 3,830 1,785 1.28 0.49 12 66 None
GOOGL Options Chain 354.62 Call 372.50 6/12 No 0.06 0.08 0.07 -0.40 -85.11% 3,824 6,527 0.56 0.02 10 64 None
BTDR Options Chain 15.56 Call 20.00 6/26 No 0.90 1.10 1.06 +0.21 +24.71% 3,813 57,114 1.51 0.32 5 28 None
NFLX Options Chain 82.00 Call 81.00 6/12 No 0.47 0.49 0.49 -1.07 -68.59% 3,812 1,629 0.40 0.53 6 56 None
MU Options Chain 891.88 Call 910.00 6/12 No 20.90 21.35 21.30 -3.70 -14.80% 3,798 1,275 1.29 0.54 12 66 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
NVDA Options Chain 200.42 Call 225.00 6/18 No 0.20 0.22 0.21 -0.13 -38.24% 3,796 39,876 0.45 0.05 18 63 None
SGHC Options Chain 13.35 Call 10.75 7/17 No 3.40 3.60 3.50 +0.11 +3.25% 3,786 63,584 0.84 0.86 15 56 None
SMCI Options Chain 40.64 Put 28.50 6/12 No 0.46 0.48 0.47 -0.76 -61.79% 3,776 931 1.35 -0.40 13 53 None
CMCSA Options Chain 23.97 Call 26.00 7/24 No 0.43 0.59 0.51 0.00 0.00% 3,761 31 0.42 0.29 16 69 None
META Options Chain 584.59 Put 562.50 6/12 No 7.55 8.10 7.93 +4.06 +104.91% 3,751 285 0.46 -0.43 15 73 None
DAKT Options Chain 19.13 Call 22.50 6/18 No 0.30 0.35 0.35 +0.05 +16.67% 3,750 120 0.77 0.32 15 35 None
NFLX Options Chain 82.00 Call 83.00 6/12 No 0.11 0.12 0.11 -0.39 -78.00% 3,725 9,517 0.43 0.19 6 56 None
SMCI Options Chain 40.64 Call 35.00 6/12 No 0.03 0.05 0.03 -0.16 -84.22% 3,725 4,981 1.60 0.02 13 53 None
AMZN Options Chain 238.00 Call 240.00 6/18 No 3.10 3.20 3.25 -0.90 -21.69% 3,706 15,213 0.35 0.36 9 60 None
MSFT Options Chain 396.50 Call 410.00 6/12 No 0.11 0.12 0.11 -1.04 -90.44% 3,697 2,496 0.47 0.06 12 65 None
OPEN Options Chain 4.40 Call 4.50 6/12 No 0.08 0.10 0.09 -0.06 -40.00% 3,688 9,226 1.19 0.51 5 31 None
AMD Options Chain 452.40 Put 465.00 6/12 No 10.45 11.00 10.55 -10.45 -49.77% 3,682 1,541 1.02 -0.48 11 60 None
WMT Options Chain 118.88 Call 123.00 6/12 No 0.26 0.30 0.25 -0.16 -39.03% 3,681 4,937 0.38 0.23 9 55 None
ORCL Options Chain 201.26 Put 165.00 7/17 Yes 6.00 6.40 6.25 +1.80 +40.45% 3,643 6,069 0.56 -0.27 7 61 None
INTC Options Chain 107.04 Put 117.00 6/12 No 4.20 4.45 4.65 -5.87 -55.80% 3,633 238 1.26 -0.45 4 55 None
AMD Options Chain 452.40 Put 460.00 6/12 No 8.00 8.40 8.15 -8.56 -51.23% 3,630 2,777 1.02 -0.40 11 60 None
PLTR Options Chain 128.80 Call 140.00 6/18 No 0.79 0.81 0.80 -0.39 -32.78% 3,627 13,794 0.55 0.18 11 51 None
RIVN Options Chain 14.76 Call 15.00 6/18 No 0.70 0.75 0.72 +0.17 +30.91% 3,622 28,160 0.73 0.52 6 35 None
MRNA Options Chain 46.07 Call 48.50 6/18 No 1.57 1.73 1.60 +0.27 +20.31% 3,618 761 0.76 0.45 11 43 None
AAPL Options Chain 290.83 Call 295.00 6/18 No 3.50 3.65 3.59 -0.11 -2.98% 3,610 22,516 0.27 0.35 8 61 None
INTC Options Chain 107.04 Call 135.00 6/18 No 1.10 1.24 1.13 +0.63 +126.00% 3,605 9,763 1.01 0.20 4 55 None
SNAP Options Chain 5.34 Call 5.50 6/18 No 0.08 0.09 0.08 -0.09 -52.95% 3,599 2,937 0.71 0.27 8 31 None
ORCL Options Chain 201.26 Put 150.00 6/12 Yes 0.04 0.05 0.04 -0.31 -88.58% 3,597 5,795 1.35 0.00 7 61 None
SOFI Options Chain 15.75 Put 16.00 6/12 No 0.29 0.31 0.29 -0.11 -27.50% 3,595 11,774 0.74 -0.60 12 50 None
VST Options Chain 146.22 Call 150.00 6/18 No 2.21 2.51 2.32 +1.31 +129.71% 3,593 2,870 0.57 0.36 7 56 None
MU Options Chain 891.88 Call 915.00 6/12 No 18.75 19.25 19.00 -5.96 -23.88% 3,579 432 1.29 0.52 12 66 None
CRWV Options Chain 95.61 Call 120.00 6/18 No 0.16 0.17 0.18 -0.32 -64.00% 3,569 54,492 1.00 0.03 3 21 None
META Options Chain 584.59 Call 610.00 6/18 No 1.01 1.08 1.01 -1.26 -55.51% 3,557 7,149 0.40 0.10 15 73 None
ORCL Options Chain 201.26 Put 185.00 6/18 Yes 9.55 10.10 10.00 +3.53 +54.56% 3,535 8,473 0.67 -0.59 7 61 None
F Options Chain 14.30 Call 15.00 6/12 No 0.02 0.03 0.02 -0.02 -50.00% 3,530 26,521 0.63 0.08 9 46 None
CINF Options Chain 163.83 Call 180.00 6/18 No 0.20 0.25 0.25 +0.05 +25.00% 3,519 176 0.46 0.06 18 66 None
MSTR Options Chain 115.35 Call 141.00 6/12 No 0.00 0.05 0.03 -0.05 -62.50% 3,513 12,517 1.50 0.00 4 56 None
ASTS Options Chain 87.32 Call 110.00 6/12 No 0.46 0.50 0.46 +0.20 +76.93% 3,503 5,998 2.20 0.08 5 39 None
SMCI Options Chain 40.64 Call 30.00 6/18 No 1.40 1.44 1.43 -0.40 -21.86% 3,501 15,916 1.01 0.43 13 53 None
SOFI Options Chain 15.75 Put 15.00 6/18 No 0.22 0.23 0.22 -0.04 -15.39% 3,501 41,147 0.66 -0.27 12 50 None
SPCE Options Chain 4.61 Call 5.50 6/18 No 1.09 1.12 1.09 +0.63 +136.96% 3,498 9,642 3.15 0.59 5 29 None
F Options Chain 14.30 Call 14.50 6/12 No 0.10 0.11 0.10 -0.06 -37.50% 3,493 2,517 0.51 0.35 9 46 None
MRNA Options Chain 46.07 Call 52.00 6/18 No 0.68 0.74 0.74 +0.29 +64.45% 3,479 2,811 0.87 0.24 11 43 None
NVDA Options Chain 200.42 Put 210.00 6/12 No 10.00 10.10 9.97 +0.02 +0.21% 3,478 18,762 0.48 -0.86 18 63 None
TSLA Options Chain 396.68 Put 360.00 6/18 No 3.60 3.70 3.64 -1.36 -27.20% 3,473 13,098 0.62 -0.21 10 58 None
AMD Options Chain 452.40 Call 475.00 6/12 No 5.50 6.00 6.10 +1.65 +37.08% 3,470 832 0.98 0.37 11 60 None
CLSK Options Chain 14.62 Call 17.00 6/18 No 0.28 0.32 0.31 +0.05 +19.24% 3,469 14,233 1.01 0.26 9 40 None
TSLA Options Chain 396.68 Put 392.50 6/12 No 10.70 10.90 10.90 -3.56 -24.62% 3,466 1,921 0.79 -0.67 10 58 None
GOOGL Options Chain 354.62 Call 360.00 6/18 No 2.63 2.77 2.65 -3.54 -57.19% 3,465 6,111 0.36 0.27 10 64 None
SPCE Options Chain 4.61 Call 4.50 6/12 No 1.28 1.32 1.30 +0.75 +136.37% 3,465 8,075 3.87 0.83 5 29 None
SMCI Options Chain 40.64 Call 36.00 6/18 No 0.17 0.18 0.18 -0.18 -50.00% 3,464 7,650 1.06 0.09 13 53 None
LASE Options Chain 2.51 Call 3.00 6/12 No 0.15 0.20 0.20 +0.15 +300.00% 3,464 2,829 5.86 0.35 4 26 None
AMZN Options Chain 238.00 Call 270.00 6/12 No 0.00 0.01 0.01 0.00 0.00% 3,463 9,718 0.84 0.00 9 60 None
INTC Options Chain 107.04 Put 100.00 6/18 No 1.34 1.40 1.40 -1.60 -53.34% 3,461 13,838 1.05 -0.13 4 55 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
NOK Options Chain 13.40 Call 15.00 6/18 No 0.17 0.19 0.18 0.00 0.00% 3,458 102,488 0.81 0.23 12 44 None
CLSK Options Chain 14.62 Call 18.00 6/12 No 0.01 0.03 0.03 -0.01 -25.00% 3,454 5,498 1.58 0.03 9 40 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
ORBS Options Chain 0.89 Call 1.00 6/18 No 0.00 0.10 0.08 +0.01 +14.29% 3,438 30,333 1.63 0.40 3 13 None
BABA Options Chain 115.38 Put 110.00 6/18 No 2.42 2.54 2.47 +1.43 +137.50% 3,436 6,904 0.45 -0.47 11 58 None
MSFT Options Chain 396.50 Call 405.00 6/12 No 0.23 0.24 0.22 -1.96 -89.91% 3,432 1,722 0.44 0.11 12 65 None
AAPL Options Chain 290.83 Call 310.00 6/12 No 0.02 0.03 0.03 -0.06 -66.67% 3,422 9,784 0.45 0.00 8 61 None
ORCL Options Chain 201.26 Call 210.00 6/12 Yes 0.04 0.06 0.06 -10.44 -99.43% 3,418 5,840 1.28 0.01 7 61 None
INTC Options Chain 107.04 Put 110.00 6/18 No 3.85 4.05 3.95 -3.68 -48.24% 3,407 18,991 0.99 -0.28 4 55 None
SNDK Options Chain 1,614.77 Call 2,000.00 6/12 No 1.70 2.15 2.01 +0.76 +60.80% 3,399 1,756 1.39 0.03 3 22 None
SMCI Options Chain 40.64 Call 45.00 7/17 No 0.32 0.40 0.35 -0.12 -25.54% 3,386 5,054 0.95 0.09 13 53 None
TSLA Options Chain 396.68 Put 385.00 6/15 No 8.90 9.05 8.97 -2.93 -24.63% 3,382 632 0.58 -0.50 10 58 None
MU Options Chain 891.88 Put 900.00 6/12 No 26.90 27.40 26.99 -9.40 -25.84% 3,378 6,433 1.30 -0.40 12 66 None
GOOGL Options Chain 354.62 Call 357.50 6/12 No 0.75 0.84 0.79 -3.41 -81.19% 3,376 442 0.49 0.18 10 64 None
GOOG Options Chain 362.29 Put 342.50 6/12 No 2.16 2.35 2.33 +1.44 +161.80% 3,367 1,612 0.46 -0.33 10 64 None
MARA Options Chain 12.62 Call 13.00 6/12 No 0.23 0.25 0.24 -0.02 -7.70% 3,363 38,508 1.17 0.48 4 41 None
CLOV Options Chain 4.90 Put 4.00 6/18 No 0.01 0.04 0.02 -0.01 -33.34% 3,360 8,340 1.04 -0.07 8 28 None
PLTR Options Chain 128.80 Put 127.00 6/12 No 1.08 1.12 1.09 +0.04 +3.81% 3,355 2,316 0.67 -0.28 11 51 None
GOOGL Options Chain 354.62 Call 350.00 6/12 No 2.62 2.79 2.70 -6.20 -69.67% 3,341 192 0.48 0.44 10 64 None
CMCSA Options Chain 23.97 Put 23.00 6/18 No 0.14 0.17 0.15 -0.03 -16.67% 3,339 12,783 0.39 -0.22 16 69 None
CLSK Options Chain 14.62 Call 16.00 6/18 No 0.54 0.63 0.56 +0.10 +21.74% 3,325 11,875 1.02 0.40 9 40 None
TSLA Options Chain 396.68 Call 425.00 6/12 No 0.26 0.27 0.26 -0.06 -18.75% 3,320 11,459 0.92 0.03 10 58 None
GOOG Options Chain 362.29 Put 345.00 6/12 No 3.20 3.55 3.40 +2.10 +161.54% 3,314 2,408 0.47 -0.43 10 64 None
SMCI Options Chain 40.64 Put 30.00 6/18 No 1.84 1.91 1.97 -0.53 -21.20% 3,308 9,577 1.00 -0.57 13 53 None
INTC Options Chain 107.04 Put 85.00 6/18 No 0.29 0.36 0.33 -0.27 -45.00% 3,303 17,655 1.29 -0.03 4 55 None
CLSK Options Chain 14.62 Call 19.00 6/12 No 0.01 0.03 0.02 0.00 0.00% 3,302 4,523 1.82 0.01 9 40 None
SPCE Options Chain 4.61 Call 7.00 6/18 No 0.69 0.75 0.72 +0.40 +125.00% 3,296 14,845 3.69 0.42 5 29 None
AAPL Options Chain 290.83 Put 290.00 6/15 No 1.78 1.86 1.79 -0.92 -33.95% 3,293 2,355 0.25 -0.48 8 61 None
INTC Options Chain 107.04 Call 120.00 7/17 No 10.50 10.80 10.58 +3.58 +51.15% 3,293 14,475 0.87 0.53 4 55 None
SMCI Options Chain 40.64 Put 30.00 6/12 No 1.13 1.19 1.13 -0.79 -41.15% 3,288 4,371 1.28 -0.66 13 53 None
ORCL Options Chain 201.26 Put 167.50 6/12 Yes 0.55 0.62 0.60 -0.80 -57.15% 3,287 1,126 1.04 -0.11 7 61 None
TSLA Options Chain 396.68 Put 380.00 6/18 No 9.50 9.65 9.45 -2.55 -21.25% 3,278 9,374 0.60 -0.42 10 58 None
CORZ Options Chain 25.01 Call 29.50 6/18 No 0.30 0.35 0.32 -0.27 -45.77% 3,275 76 0.87 0.19 5 28 None
NOW Options Chain 103.53 Put 100.00 6/12 No 1.10 1.25 1.15 +0.55 +91.67% 3,252 3,994 0.93 -0.22 12 58 None
T Options Chain 23.20 Put 22.50 6/12 No 0.02 0.04 0.04 0.00 0.00% 3,248 3,971 0.42 -0.09 9 61 None
BABA Options Chain 115.38 Call 140.00 7/17 No 0.49 0.58 0.52 -0.26 -33.34% 3,243 18,676 0.49 0.07 11 58 None
TSLA Options Chain 396.68 Call 415.00 6/18 No 3.60 3.65 3.62 +0.26 +7.74% 3,237 9,531 0.61 0.19 10 58 None
AMZN Options Chain 238.00 Put 265.00 6/15 No 27.80 28.60 28.13 +1.26 +4.69% 3,234 5 0.67 -1.00 9 60 None
INTC Options Chain 107.04 Call 110.00 6/12 No 6.25 6.55 6.54 +4.18 +177.12% 3,227 9,350 1.31 0.82 4 55 None
BULL Options Chain 6.12 Call 7.00 6/12 No 0.01 0.02 0.02 0.00 0.00% 3,224 10,213 1.28 0.05 3 16 None
RIVN Options Chain 14.76 Call 17.00 6/18 No 0.15 0.16 0.17 +0.04 +30.77% 3,223 37,440 0.81 0.14 6 35 None
TSLA Options Chain 396.68 Put 390.00 6/18 No 14.40 14.60 14.48 -2.69 -15.67% 3,217 8,693 0.58 -0.56 10 58 None
INTC Options Chain 107.04 Call 150.00 7/17 No 3.60 3.70 3.65 +1.41 +62.95% 3,202 44,087 0.90 0.25 4 55 None
META Options Chain 584.59 Call 565.00 6/12 No 3.30 3.55 3.40 -7.60 -69.10% 3,199 125 0.45 0.50 15 73 None
AMZN Options Chain 238.00 Call 255.00 6/17 No 0.22 0.28 0.23 -0.23 -50.00% 3,184 1,020 0.36 0.05 9 60 None
NKE Options Chain 43.96 Call 46.00 6/12 No 0.06 0.09 0.09 +0.03 +50.00% 3,184 4,304 0.51 0.21 8 56 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
NFLX Options Chain 82.00 Put 79.00 6/12 No 0.27 0.28 0.28 +0.15 +115.39% 3,171 3,220 0.43 -0.16 6 56 None
NVDA Options Chain 200.42 Call 202.50 6/18 No 3.85 3.95 3.92 -0.97 -19.84% 3,168 1,850 0.43 0.54 18 63 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
NVDA Options Chain 200.42 Call 230.00 6/26 No 0.47 0.48 0.48 -0.15 -23.81% 3,142 43,557 0.42 0.10 18 63 None
HOOD Options Chain 85.26 Call 95.00 6/12 No 0.20 0.25 0.25 -0.08 -24.25% 3,140 12,656 1.08 0.10 11 55 None
BULL Options Chain 6.12 Call 7.00 6/18 No 0.08 0.10 0.10 +0.03 +42.86% 3,138 9,786 0.89 0.21 3 16 None
HOOD Options Chain 85.26 Call 90.00 6/18 No 2.66 2.76 2.66 0.00 0.00% 3,133 18,805 0.79 0.42 11 55 None
AVGO Options Chain 372.10 Call 400.00 6/12 No 0.26 0.33 0.29 -0.41 -58.58% 3,127 3,366 0.68 0.05 10 62 None
NVDA Options Chain 200.42 Call 207.50 6/15 No 0.85 0.89 0.88 -0.47 -34.82% 3,117 1,996 0.37 0.31 18 63 None
ORCL Options Chain 201.26 Call 250.00 7/17 Yes 0.80 0.88 0.82 -5.48 -86.99% 3,115 10,494 0.65 0.06 7 61 None
VG Options Chain 12.47 Call 12.50 6/18 No 1.30 1.40 1.35 +0.30 +28.58% 3,114 11,781 0.82 0.81 10 34 None
RIVN Options Chain 14.76 Put 14.00 6/18 No 0.17 0.19 0.18 -0.11 -37.94% 3,114 14,900 0.74 -0.23 6 35 None
FMC Options Chain 10.80 Call 12.50 7/17 No 0.40 0.50 0.50 +0.10 +25.00% 3,099 604 0.76 0.32 8 48 None
AMC Options Chain 1.96 Call 4.00 6/18 No 0.02 0.03 0.03 0.00 0.00% 3,098 18,997 2.62 0.02 8 24 None
AMZN Options Chain 238.00 Call 225.00 6/12 No 11.65 11.90 12.03 -1.68 -12.26% 3,094 631 0.61 0.94 9 60 None
MU Options Chain 891.88 Call 900.00 6/12 No 25.50 26.05 25.60 -3.85 -13.08% 3,094 3,534 1.31 0.60 12 66 None
ORCL Options Chain 201.26 Call 187.50 6/12 Yes 1.02 1.10 1.00 -18.95 -94.99% 3,092 215 1.04 0.27 7 61 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
GOOGL Options Chain 354.62 Put 360.00 6/18 No 14.05 15.15 14.51 +5.51 +61.23% 3,080 13,792 0.36 -0.73 10 64 None
NVDA Options Chain 200.42 Put 100.00 6/18 No 0.00 0.01 0.01 -0.01 -50.00% 3,077 43,904 1.66 0.00 18 63 None
TSLA Options Chain 396.68 Put 410.00 6/12 No 24.65 25.25 24.96 -3.81 -13.25% 3,075 4,050 0.84 -0.91 10 58 None
PLTR Options Chain 128.80 Put 126.00 6/12 No 0.79 0.82 0.81 -0.03 -3.58% 3,067 2,315 0.68 -0.21 11 51 None
INTC Options Chain 107.04 Call 114.00 6/12 No 3.80 3.95 3.85 +2.58 +203.15% 3,066 2,149 1.26 0.69 4 55 None
CLOV Options Chain 4.90 Put 4.50 6/18 No 0.08 0.14 0.11 -0.01 -8.34% 3,063 849 1.01 -0.23 8 28 None
AMD Options Chain 452.40 Call 490.00 6/12 No 2.12 2.28 2.10 +0.14 +7.15% 3,050 3,200 0.97 0.19 11 60 None
TSLA Options Chain 396.68 Call 375.00 6/12 No 13.65 13.90 13.90 +2.25 +19.32% 3,043 757 0.85 0.71 10 58 None
NFLX Options Chain 82.00 Put 82.00 6/12 No 1.87 1.91 1.86 +1.00 +116.28% 3,041 5,270 0.41 -0.68 6 56 None
TSLA Options Chain 396.68 Call 430.00 6/12 No 0.18 0.19 0.18 -0.06 -25.00% 3,036 15,697 0.97 0.02 10 58 None
CRWV Options Chain 95.61 Put 70.00 7/02 No 1.12 1.20 1.16 +0.15 +14.86% 3,036 182 1.00 -0.10 3 21 None
RVLV Options Chain 20.35 Call 20.00 7/17 No 1.50 1.60 1.55 -0.04 -2.52% 3,036 2,670 0.59 0.58 15 38 None
AMD Options Chain 452.40 Call 495.00 6/12 No 1.47 1.58 1.55 +0.07 +4.73% 3,032 3,177 0.97 0.14 11 60 None
PLTR Options Chain 128.80 Put 129.00 6/12 No 1.92 1.96 1.92 +0.16 +9.10% 3,011 1,588 0.65 -0.42 11 51 None
ASTS Options Chain 87.32 Call 180.00 6/18 No 0.11 0.12 0.11 +0.01 +10.00% 3,004 23,707 2.01 0.01 5 39 None
META Options Chain 584.59 Call 600.00 6/12 No 0.13 0.15 0.13 -0.49 -79.04% 3,003 5,079 0.55 0.03 15 73 None
MRVL Options Chain 252.59 Call 280.00 6/18 No 9.25 9.75 9.61 +1.51 +18.65% 3,003 3,640 1.13 0.39 11 59 None
MSFT Options Chain 396.50 Call 397.50 6/12 No 0.79 0.82 0.79 -4.59 -85.32% 2,992 522 0.42 0.29 12 65 None
MSFT Options Chain 396.50 Put 380.00 6/18 No 4.45 4.65 4.60 +2.14 +87.00% 2,982 10,190 0.36 -0.25 12 65 None
AMD Options Chain 452.40 Put 475.00 6/12 No 15.95 16.80 17.00 -9.30 -35.37% 2,973 1,032 1.02 -0.63 11 60 None
ORCL Options Chain 201.26 Put 175.00 6/18 Yes 4.30 4.65 4.50 +0.90 +25.00% 2,965 4,614 0.66 -0.36 7 61 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
MSTR Options Chain 115.35 Call 120.00 6/12 No 0.84 0.95 0.89 -0.42 -32.07% 2,948 2,304 0.97 0.39 4 56 None