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 208.65 Call 250.00 7/17 No 0.33 0.35 0.34 -0.30 -46.88% 61,335 71,928 0.38 0.05 18 63 None
NVDA Options Chain 208.65 Call 215.00 6/26 No 1.10 1.14 1.15 -1.19 -50.86% 53,520 42,261 0.38 0.24 18 63 None
NVDA Options Chain 208.65 Call 215.00 6/24 No 0.42 0.44 0.43 -1.19 -73.46% 50,518 4,552 0.37 0.14 18 63 None
SPCX Options Chain 154.60 Call 180.00 6/26 No 1.40 1.50 1.40 -11.00 -88.71% 42,809 12,419 1.28 0.14 3 25 None
NVDA Options Chain 208.65 Call 210.00 6/24 No 1.65 1.77 1.70 -2.15 -55.85% 40,974 7,575 0.37 0.41 18 63 None
SPCX Options Chain 154.60 Call 235.00 7/17 No 1.55 1.65 1.60 -3.90 -70.91% 40,602 37,540 1.07 0.08 3 25 None
SMCI Options Chain 35.46 Call 40.00 6/26 No 0.46 0.48 0.47 +0.40 +571.43% 39,935 5,795 1.23 0.21 14 54 None
NVDA Options Chain 208.65 Call 220.00 6/26 No 0.39 0.42 0.42 -0.75 -64.11% 36,601 42,001 0.39 0.11 18 63 None
NVDA Options Chain 208.65 Call 212.50 6/24 No 0.87 0.92 0.92 -1.53 -62.45% 34,009 3,626 0.37 0.26 18 63 None
TSLA Options Chain 405.05 Call 420.00 6/26 No 3.00 3.15 3.05 +0.05 +1.67% 33,879 9,628 0.49 0.24 10 58 None
NOK Options Chain 14.43 Call 15.00 6/26 No 0.35 0.36 0.35 +0.22 +169.24% 32,973 24,925 0.94 0.38 13 44 None
SPCX Options Chain 154.60 Call 170.00 6/26 No 2.70 2.75 2.75 -16.45 -85.68% 32,750 277 1.20 0.25 3 25 None
SPCX Options Chain 154.60 Put 160.00 6/26 No 10.70 10.90 10.74 % 32,369 0 1.21 -0.58 3 25 None
INTC Options Chain 134.18 Call 160.00 6/26 No 1.25 1.29 1.28 +0.39 +43.82% 32,319 5,767 1.12 0.15 4 55 None
SPCX Options Chain 154.60 Put 165.00 6/26 No 14.00 14.30 14.15 +11.60 +454.91% 31,808 4,545 1.22 -0.67 3 25 None
SPCX Options Chain 154.60 Put 150.00 6/26 No 5.60 5.80 5.68 % 31,758 0 1.24 -0.38 3 25 None
NOK Options Chain 14.43 Call 14.50 6/26 No 0.55 0.57 0.56 +0.36 +180.00% 31,077 5,177 0.95 0.51 13 44 None
NVDA Options Chain 208.65 Call 220.00 6/24 No 0.08 0.09 0.08 -0.57 -87.70% 30,038 4,248 0.39 0.03 18 63 None
WMB Options Chain 73.12 Put 68.00 7/31 No 0.25 0.90 0.47 % 30,025 0 0.28 -0.16 8 63 None
IBM Options Chain 249.60 Call 300.00 7/17 No 1.76 1.78 1.77 +0.79 +80.62% 29,574 5,883 0.51 0.09 13 72 None
SPCX Options Chain 154.60 Call 200.00 6/26 No 0.60 0.65 0.60 -4.03 -87.05% 29,135 4,324 1.52 0.03 3 25 None
NVDA Options Chain 208.65 Call 217.50 6/24 No 0.19 0.20 0.20 -0.80 -80.00% 29,089 2,643 0.38 0.07 18 63 None
NVDA Options Chain 208.65 Call 210.00 6/26 No 2.71 2.79 2.82 -1.73 -38.03% 28,988 55,669 0.38 0.45 18 63 None
TSLA Options Chain 405.05 Call 410.00 6/24 No 3.60 3.70 3.65 -0.25 -6.41% 28,947 2,617 0.48 0.37 10 58 None
NVDA Options Chain 208.65 Call 225.00 6/26 No 0.15 0.16 0.15 -0.38 -71.70% 27,483 23,678 0.41 0.04 18 63 None
CMG Options Chain 32.49 Put 28.00 7/17 No 0.23 0.35 0.29 % 27,439 0 0.38 -0.18 9 48 None
SMCI Options Chain 35.46 Call 36.00 6/26 No 1.42 1.48 1.47 +1.28 +673.69% 27,359 2,296 1.10 0.49 14 54 None
NVDA Options Chain 208.65 Call 212.50 6/26 No 1.75 1.82 1.82 -1.63 -47.25% 26,974 35,682 0.38 0.33 18 63 None
CVS Options Chain 98.32 Call 107.00 6/26 No 0.17 0.21 0.19 -0.40 -67.80% 26,282 25 0.39 0.07 13 65 None
TSLA Options Chain 405.05 Call 400.00 6/26 No 11.00 11.20 11.00 +1.25 +12.83% 25,734 5,554 0.49 0.61 10 58 None
INTC Options Chain 134.18 Call 140.00 6/26 No 6.90 7.00 6.92 +2.52 +57.28% 25,718 18,746 1.09 0.55 4 55 None
SPCX Options Chain 154.60 Call 175.00 6/26 No 1.90 1.95 1.92 -13.38 -87.46% 25,306 1,813 1.23 0.19 3 25 None
HOOD Options Chain 108.10 Call 120.00 6/26 No 0.34 0.35 0.35 -0.55 -61.12% 25,273 6,959 0.84 0.08 10 56 None
TSLA Options Chain 405.05 Put 400.00 6/24 No 3.50 3.60 3.55 -3.54 -49.93% 25,175 955 0.48 -0.36 10 58 None
AMZN Options Chain 243.05 Call 280.00 7/17 No 0.25 0.34 0.30 -0.55 -64.71% 24,720 25,217 0.37 0.04 10 65 None
WULF Options Chain 28.31 Call 37.00 7/02 No 0.11 0.13 0.11 -0.20 -64.52% 24,094 77 1.01 0.06 2 39 None
SOFI Options Chain 17.10 Call 18.00 6/26 No 0.18 0.19 0.19 -0.34 -64.16% 23,942 19,553 0.70 0.24 10 46 None
SMCI Options Chain 35.46 Call 35.00 6/26 No 1.89 1.96 1.91 +1.61 +536.67% 23,712 3,959 1.09 0.58 14 54 None
TSLA Options Chain 405.05 Put 410.00 6/24 No 8.40 8.70 8.56 -5.73 -40.10% 23,108 465 0.47 -0.63 10 58 None
NOK Options Chain 14.43 Call 15.00 7/24 Yes 1.32 1.36 1.34 +0.38 +39.59% 22,984 7,952 0.90 0.51 13 44 None
ACN Options Chain 127.98 Put 120.00 8/21 No 7.40 8.40 7.91 +0.66 +9.11% 22,867 237 0.49 -0.40 19 71 None
SWKS Options Chain 76.18 Call 95.00 8/21 Yes 3.10 3.40 3.24 +1.44 +80.00% 22,760 21,134 0.70 0.28 17 57
Dividend Stock List
SPCX Options Chain 154.60 Put 170.00 6/26 No 17.90 18.20 18.00 +14.32 +389.13% 22,035 3,500 1.24 -0.75 3 25 None
MSFT Options Chain 379.13 Call 480.00 8/21 Yes 2.61 2.71 2.67 -0.83 -23.72% 21,692 58,132 0.45 0.09 15 72 None
ACN Options Chain 127.98 Call 130.00 8/21 No 6.90 7.50 6.86 -1.74 -20.24% 21,537 185 0.49 0.44 19 71 None
TSLA Options Chain 405.05 Call 405.00 6/26 No 8.25 8.45 8.34 +0.89 +11.95% 21,196 4,650 0.49 0.51 10 58 None
NVDA Options Chain 208.65 Put 207.50 6/24 No 1.73 1.79 1.74 -0.34 -16.35% 21,027 2,000 0.38 -0.42 18 63 None
AMC Options Chain 2.83 Call 3.00 7/17 No 0.25 0.26 0.25 -0.08 -24.25% 20,943 62,283 1.20 0.46 7 26 None
SATS Options Chain 107.68 Put 80.00 7/17 No 0.35 0.50 0.40 -0.10 -20.00% 20,927 14,885 0.69 -0.05 2 47 None
AAOI Options Chain 161.85 Call 200.00 6/26 No 3.00 3.20 3.02 +0.57 +23.27% 20,884 1,882 1.61 0.21 8 43 None
TSLA Options Chain 405.05 Put 405.00 6/24 No 5.60 5.75 5.70 -3.90 -40.63% 20,881 382 0.47 -0.50 10 58 None
NFLX Options Chain 77.31 Call 75.00 6/26 No 0.50 0.51 0.50 -2.60 -83.88% 20,460 329 0.41 0.27 10 63 None
NVDA Options Chain 208.65 Call 217.50 6/26 No 0.65 0.69 0.72 -0.95 -56.89% 20,237 47,493 0.38 0.16 18 63 None
NFLX Options Chain 77.31 Call 76.00 6/26 No 0.31 0.32 0.32 -2.02 -86.33% 20,196 585 0.42 0.19 10 63 None
NVDA Options Chain 208.65 Call 215.00 7/02 No 2.41 2.48 2.39 -1.51 -38.72% 20,005 16,098 0.35 0.32 18 63 None
NVDA Options Chain 208.65 Call 210.00 7/17 No 7.20 7.40 7.35 -1.65 -18.34% 19,949 32,014 0.35 0.50 18 63 None
NFLX Options Chain 77.31 Put 73.00 6/26 No 1.23 1.27 1.24 +1.08 +675.00% 19,929 2,366 0.40 -0.50 10 63 None
NOK Options Chain 14.43 Call 15.00 7/17 No 1.01 1.04 1.02 +0.41 +67.22% 19,769 88,589 0.82 0.48 13 44 None
AAPL Options Chain 297.23 Put 290.00 6/24 No 0.36 0.49 0.46 -0.10 -17.86% 19,725 3,421 0.30 -0.15 10 65 None
META Options Chain 574.89 Call 700.00 8/21 Yes 6.30 6.90 6.60 -2.10 -24.14% 19,715 25,929 0.44 0.13 11 66 None
FRMI Options Chain 9.50 Put 8.50 6/26 No 0.40 0.50 0.43 -0.02 -4.45% 19,556 698 1.72 -0.35 3 16 None
TSLA Options Chain 405.05 Call 410.00 6/26 No 6.05 6.20 6.15 +0.65 +11.82% 19,459 7,106 0.49 0.41 10 58 None
TSLA Options Chain 405.05 Call 407.50 6/24 No 4.55 4.70 4.60 -0.10 -2.13% 19,436 300 0.49 0.44 10 58 None
NVDA Options Chain 208.65 Call 222.50 6/26 No 0.24 0.25 0.25 -0.52 -67.54% 19,382 6,752 0.40 0.07 18 63 None
SOFI Options Chain 17.10 Call 17.50 6/26 No 0.31 0.33 0.32 -0.49 -60.50% 19,368 7,642 0.67 0.38 10 46 None
PLTR Options Chain 128.65 Put 120.00 6/26 No 3.10 3.20 3.10 +2.35 +313.34% 19,289 4,341 0.59 -0.51 12 52 None
NVDA Options Chain 208.65 Put 205.00 6/24 No 0.97 1.03 0.96 -0.42 -30.44% 19,186 2,499 0.40 -0.27 18 63 None
AMZN Options Chain 243.05 Call 235.00 6/24 No 1.80 1.88 1.80 -6.75 -78.95% 19,036 191 0.39 0.39 10 65 None
META Options Chain 574.89 Call 750.00 8/21 Yes 3.45 3.85 3.60 -1.13 -23.89% 18,877 21,471 0.46 0.08 11 66 None
SPCX Options Chain 154.60 Call 165.00 6/26 No 3.80 3.90 3.80 -18.90 -83.26% 18,872 154 1.19 0.33 3 25 None
AMZN Options Chain 243.05 Call 240.00 6/26 No 1.36 1.44 1.42 -5.68 -80.00% 18,821 3,937 0.39 0.25 10 65 None
SNAP Options Chain 4.63 Call 5.00 6/26 No 0.04 0.05 0.04 -0.02 -33.34% 18,764 8,569 0.82 0.20 8 30 None
TSLA Options Chain 405.05 Call 420.00 6/24 No 1.21 1.26 1.24 -0.58 -31.87% 18,714 1,122 0.49 0.16 10 58 None
PFE Options Chain 25.08 Call 25.50 6/26 No 0.13 0.14 0.13 -0.09 -40.91% 18,685 6,982 0.26 0.30 8 64 None
SPCX Options Chain 154.60 Call 180.00 7/10 No 5.10 5.30 5.20 -13.25 -71.82% 18,604 324 0.97 0.28 3 25 None
WMG Options Chain 28.55 Put 24.00 7/17 No 0.00 1.35 0.12 -0.28 -70.00% 18,395 77 1.04 -0.09 9 48 None
CDNS Options Chain 387.39 Put 370.00 9/18 Yes 26.80 28.70 27.25 +1.00 +3.81% 18,234 17,708 0.51 -0.36 7 63 None
SPCX Options Chain 154.60 Put 155.00 6/26 No 7.90 8.00 8.10 % 18,150 0 1.21 -0.48 3 25 None
TSLA Options Chain 405.05 Call 405.00 6/24 No 5.75 5.85 5.79 +0.29 +5.28% 18,102 1,132 0.49 0.50 10 58 None
XIFR Options Chain 11.69 Put 11.00 7/17 No 0.25 0.30 0.27 +0.03 +12.50% 18,035 22,991 0.48 -0.27 3 15 None
MU Options Chain 1,151.95 Call 1,200.00 6/26 Yes 84.90 86.65 86.10 +31.60 +57.99% 17,699 7,520 1.58 0.55 12 66 None
TSLA Options Chain 405.05 Call 400.00 6/24 No 8.45 8.80 8.60 +0.70 +8.87% 17,640 1,462 0.49 0.64 10 58 None
KHC Options Chain 22.82 Call 23.00 6/26 No 0.04 0.07 0.06 -0.19 -76.00% 17,620 270 0.36 0.11 8 58 None
INTC Options Chain 134.18 Call 150.00 6/26 No 3.10 3.15 3.14 +1.11 +54.68% 17,583 9,364 1.10 0.31 4 55 None
AMZN Options Chain 243.05 Call 260.00 7/17 No 1.20 1.27 1.23 -2.12 -63.29% 17,572 20,553 0.34 0.13 10 65 None
BFLY Options Chain 9.11 Call 10.00 8/21 Yes 0.85 1.00 0.88 -0.52 -37.15% 17,508 12,442 1.40 0.40 8 33 None
NOK Options Chain 14.43 Put 11.50 7/17 No 0.18 0.22 0.21 % 17,197 0 0.83 -0.11 13 44 None
TSLA Options Chain 405.05 Put 410.00 6/26 No 10.75 10.95 10.90 -3.65 -25.09% 17,142 3,345 0.48 -0.59 10 58 None
SPCX Options Chain 154.60 Put 167.50 6/26 No 15.90 16.30 16.20 +13.10 +422.59% 17,121 4,540 1.23 -0.71 3 25 None
SOFI Options Chain 17.10 Call 19.00 6/26 No 0.05 0.06 0.05 -0.15 -75.00% 17,101 18,814 0.74 0.09 10 46 None
XIFR Options Chain 11.69 Put 10.00 10/16 No 0.40 0.55 0.45 0.00 0.00% 17,001 5,771 0.49 -0.25 3 15 None
TSLA Options Chain 405.05 Put 400.00 6/26 No 5.75 5.85 5.80 -3.05 -34.47% 16,762 5,601 0.48 -0.39 10 58 None
KHC Options Chain 22.82 Call 23.50 6/26 No 0.01 0.03 0.01 -0.11 -91.67% 16,757 368 0.37 0.03 8 58 None
NFLX Options Chain 77.31 Call 74.00 6/26 No 0.78 0.80 0.81 -3.34 -80.49% 16,732 142 0.41 0.38 10 63 None
SPCX Options Chain 154.60 Call 190.00 6/26 No 0.80 0.90 0.87 -6.75 -88.59% 16,605 3,191 1.37 0.07 3 25 None
AAPL Options Chain 297.23 Put 295.00 6/24 No 1.49 1.57 1.50 -0.10 -6.25% 16,569 918 0.28 -0.36 10 65 None
KHC Options Chain 22.82 Call 24.00 6/26 No 0.00 0.01 0.01 -0.03 -75.00% 16,524 17,297 0.42 0.01 8 58 None
SPCX Options Chain 154.60 Put 162.50 6/26 No 12.30 12.50 12.40 +10.32 +496.16% 16,443 9,316 1.21 -0.63 3 25 None
TSLA Options Chain 405.05 Put 407.50 6/24 No 6.90 7.15 7.05 -5.39 -43.33% 16,418 150 0.47 -0.56 10 58 None
SPCX Options Chain 154.60 Put 150.00 7/17 No 12.20 12.50 12.36 +7.91 +177.76% 16,332 32,233 0.93 -0.40 3 25 None
KHC Options Chain 22.82 Call 24.50 6/26 No 0.00 0.02 0.02 -0.01 -33.34% 16,298 16,830 0.56 0.00 8 58 None
GOOGL Options Chain 366.20 Call 420.00 7/17 No 0.46 0.49 0.47 -0.80 -63.00% 16,134 6,369 0.37 0.04 10 64 None
TSLA Options Chain 405.05 Call 430.00 6/26 No 1.42 1.46 1.41 -0.18 -11.33% 16,112 5,203 0.50 0.14 10 58 None
HOOD Options Chain 108.10 Call 110.00 6/26 No 1.77 1.88 1.85 -1.50 -44.78% 16,076 12,118 0.78 0.34 10 56 None
SPCX Options Chain 154.60 Call 300.00 6/26 No 0.15 0.20 0.15 % 15,788 0 2.56 0.00 3 25 None
GOOG Options Chain 367.46 Call 350.00 6/26 No 4.80 4.95 4.81 -14.30 -74.83% 15,734 1,406 0.37 0.47 13 70 None
AAPL Options Chain 297.23 Call 302.50 6/24 No 0.60 0.72 0.64 -0.62 -49.21% 15,708 2,310 0.27 0.19 10 65 None
SPCX Options Chain 154.60 Put 135.00 6/26 No 1.70 1.75 1.75 % 15,164 0 1.34 -0.15 3 25 None
SMCI Options Chain 35.46 Call 40.00 7/17 No 1.85 1.87 1.88 +1.31 +229.83% 15,126 10,648 0.92 0.37 14 54 None
SPCX Options Chain 154.60 Put 140.00 6/26 No 2.60 2.65 2.61 % 15,081 0 1.29 -0.21 3 25 None
NVDA Options Chain 208.65 Call 225.00 6/24 No 0.02 0.03 0.03 -0.24 -88.89% 15,057 2,652 0.45 0.00 18 63 None
CDNS Options Chain 387.39 Put 370.00 8/21 Yes 22.00 25.00 23.80 +2.05 +9.43% 15,010 18,181 0.54 -0.36 7 63 None
AMZN Options Chain 243.05 Call 245.00 6/26 No 0.58 0.63 0.60 -3.60 -85.72% 14,979 7,624 0.40 0.13 10 65 None
TSLA Options Chain 405.05 Put 420.00 6/24 No 15.95 16.35 16.20 -3.95 -19.61% 14,924 85 0.46 -0.84 10 58 None
AMZN Options Chain 243.05 Call 235.00 6/26 No 2.87 3.00 3.00 -7.69 -71.94% 14,881 1,613 0.39 0.43 10 65 None
PLTR Options Chain 128.65 Call 130.00 6/26 No 0.35 0.36 0.36 -2.42 -87.05% 14,810 11,196 0.61 0.09 12 52 None
SPCX Options Chain 154.60 Call 285.00 6/26 No 0.15 0.20 0.15 % 14,684 0 2.39 0.00 3 25 None
NFLX Options Chain 77.31 Call 100.00 9/18 Yes 0.65 0.68 0.67 -0.38 -36.19% 14,598 50,000 0.44 0.09 10 63 None
V Options Chain 327.24 Call 350.00 6/26 No 0.08 0.12 0.08 -0.09 -52.95% 14,494 434 0.30 0.01 11 70 None
INFQ Options Chain 13.49 Call 20.00 7/17 No 0.50 0.60 0.58 +0.23 +65.72% 14,487 14,302 1.38 0.22 3 17 None
AAPL Options Chain 297.23 Put 297.50 6/24 No 2.30 2.74 2.62 +0.12 +4.80% 14,456 544 0.28 -0.53 10 65 None
NFLX Options Chain 77.31 Put 72.00 6/26 No 0.80 0.82 0.81 +0.71 +710.00% 14,450 811 0.40 -0.37 10 63 None
NFLX Options Chain 77.31 Call 80.00 6/26 No 0.06 0.07 0.07 -0.39 -84.79% 14,357 10,940 0.50 0.03 10 63 None
SOFI Options Chain 17.10 Put 17.00 6/26 No 0.42 0.43 0.43 +0.21 +95.46% 14,318 8,950 0.67 -0.45 10 46 None
SPCX Options Chain 154.60 Put 145.00 6/26 No 3.90 4.00 3.95 % 14,197 0 1.26 -0.29 3 25 None
HOOD Options Chain 108.10 Call 115.00 6/26 No 0.78 0.83 0.80 -0.97 -54.81% 14,177 4,912 0.80 0.18 10 56 None
TSLA Options Chain 405.05 Put 390.00 6/24 No 1.18 1.22 1.23 -2.02 -62.16% 14,165 1,738 0.50 -0.16 10 58 None
NFLX Options Chain 77.31 Call 73.00 6/26 No 1.19 1.22 1.22 -3.28 -72.89% 14,003 152 0.40 0.50 10 63 None
IREN Options Chain 60.03 Call 60.00 6/26 No 1.55 1.61 1.58 -1.92 -54.86% 14,001 3,622 1.18 0.35 9 45 None
NVDA Options Chain 208.65 Call 220.00 7/17 No 3.50 3.60 3.54 -1.26 -26.25% 13,994 82,359 0.34 0.31 18 63 None
TSLA Options Chain 405.05 Call 415.00 6/24 No 2.14 2.20 2.16 -0.46 -17.56% 13,954 1,477 0.48 0.25 10 58 None
MSTR Options Chain 112.25 Put 100.00 6/26 No 1.07 1.16 1.16 -0.18 -13.44% 13,917 11,250 0.99 -0.17 4 56 None
KEEL Options Chain 6.28 Call 7.50 8/21 No 1.02 1.05 1.04 +0.12 +13.05% 13,905 34,831 1.23 0.52 3 34 None
ONDS Options Chain 8.89 Call 9.50 6/26 No 0.14 0.15 0.14 -0.19 -57.58% 13,905 3,466 0.98 0.27 9 38 None
NFLX Options Chain 77.31 Call 77.00 6/26 No 0.20 0.21 0.21 -1.49 -87.65% 13,808 1,458 0.44 0.13 10 63 None
PYPL Options Chain 42.34 Call 45.00 6/26 No 0.07 0.08 0.08 -0.05 -38.47% 13,750 5,039 0.42 0.09 10 50 None
SMCI Options Chain 35.46 Call 34.00 6/26 No 2.39 2.50 2.49 +2.06 +479.07% 13,715 2,400 1.05 0.68 14 54 None
SOFI Options Chain 17.10 Call 18.50 6/26 No 0.10 0.11 0.10 -0.22 -68.75% 13,656 13,536 0.72 0.15 10 46 None
QRVO Options Chain 101.98 Call 115.00 8/21 Yes 5.30 5.70 5.34 +2.04 +61.82% 13,601 10,096 0.59 0.36 9 56 None
NVDA Options Chain 208.65 Put 210.00 6/24 No 2.91 3.10 3.00 -0.03 -0.99% 13,584 1,386 0.38 -0.59 18 63 None
XPEV Options Chain 13.35 Call 14.00 9/18 No 1.13 1.44 1.38 +0.16 +13.12% 13,572 18,194 0.55 0.52 11 41 None
NFLX Options Chain 77.31 Call 79.00 6/26 No 0.08 0.09 0.09 -0.63 -87.50% 13,547 5,928 0.47 0.05 10 63 None
INTC Options Chain 134.18 Call 145.00 6/26 No 4.70 4.80 4.75 +1.76 +58.87% 13,464 5,380 1.09 0.43 4 55 None
MARA Options Chain 14.22 Call 17.00 6/26 No 0.08 0.09 0.08 +0.04 +100.00% 13,457 2,143 1.03 0.12 4 41 None
SPCX Options Chain 154.60 Call 200.00 7/10 No 2.50 2.65 2.62 -7.88 -75.05% 13,429 955 1.02 0.16 3 25 None
AMZN Options Chain 243.05 Call 240.00 6/24 No 0.57 0.61 0.59 -5.66 -90.56% 13,296 680 0.40 0.16 10 65 None
NFLX Options Chain 77.31 Call 80.00 7/17 Yes 1.48 1.49 1.46 -1.40 -48.96% 13,280 14,890 0.50 0.27 10 63 None
LAES Options Chain 3.13 Call 3.50 6/26 No 0.06 0.07 0.07 +0.02 +40.00% 13,263 10,871 1.35 0.18 8 18 None
IREN Options Chain 60.03 Call 80.00 7/17 No 0.91 1.00 0.94 -0.74 -44.05% 13,140 16,112 1.05 0.14 9 45 None
SMCI Options Chain 35.46 Call 37.00 6/26 No 1.07 1.13 1.07 +0.91 +568.75% 13,104 991 1.13 0.40 14 54 None
NVDA Options Chain 208.65 Put 210.00 6/26 No 3.85 4.10 4.10 +0.25 +6.50% 13,098 18,065 0.38 -0.56 18 63 None
IBM Options Chain 249.60 Call 255.00 6/26 No 4.65 4.80 4.80 +1.33 +38.33% 13,051 1,147 0.56 0.46 13 72 None
CRWV Options Chain 117.95 Call 120.00 6/26 No 1.90 1.95 1.93 -3.22 -62.53% 13,023 4,173 1.04 0.28 3 22 None
NFLX Options Chain 77.31 Call 78.00 6/26 No 0.13 0.14 0.13 -0.93 -87.74% 12,925 4,430 0.46 0.08 10 63 None
ORCL Options Chain 175.07 Call 200.00 6/26 No 0.25 0.27 0.25 -0.89 -78.07% 12,900 3,949 0.73 0.05 7 61 None
AAPL Options Chain 297.23 Put 300.00 7/17 No 7.80 8.35 8.12 +0.52 +6.85% 12,880 16,447 0.23 -0.53 10 65 None
CABA Options Chain 2.85 Call 2.50 8/21 Yes 0.60 0.85 0.63 -0.17 -21.25% 12,865 26,062 0.96 0.74 10 27 None
GOOGL Options Chain 366.20 Call 350.00 6/24 No 3.50 3.75 3.60 -14.59 -80.21% 12,853 84 0.38 0.49 10 64 None
PLTR Options Chain 128.65 Put 110.00 7/17 No 2.45 2.60 2.59 +1.46 +129.21% 12,763 12,150 0.53 -0.24 12 52 None
C Options Chain 143.06 Call 150.00 7/17 Yes 3.10 3.25 3.18 +0.71 +28.75% 12,685 5,437 0.32 0.39 11 69 None
NOK Options Chain 14.43 Call 15.50 6/26 No 0.21 0.23 0.22 +0.13 +144.45% 12,659 6,588 0.97 0.25 13 44 None
TSLA Options Chain 405.05 Put 335.00 6/26 No 0.10 0.12 0.10 -0.09 -47.37% 12,622 2,785 0.79 0.00 10 58 None
PLTR Options Chain 128.65 Put 100.00 7/17 No 0.90 0.94 0.92 +0.49 +113.96% 12,601 10,328 0.58 -0.11 12 52 None
MSFT Options Chain 379.13 Call 450.00 7/17 No 0.50 0.54 0.51 -0.49 -49.00% 12,529 33,857 0.41 0.04 15 72 None
BKV Options Chain 24.55 Call 30.00 11/20 No 1.85 2.10 1.95 -2.06 -51.38% 12,506 17 0.52 0.37 3 18 None
AAPL Options Chain 297.23 Call 330.00 7/24 No 0.60 0.72 0.65 -0.15 -18.75% 12,501 2,487 0.23 0.08 10 65 None
TSLA Options Chain 405.05 Call 410.00 7/10 No 13.50 13.75 13.75 +1.05 +8.27% 12,490 12,246 0.43 0.48 10 58 None
CCJ Options Chain 106.49 Put 80.00 8/21 Yes 1.01 1.11 1.06 -0.16 -13.12% 12,392 14,224 0.59 -0.08 12 57 None
AAPL Options Chain 297.23 Call 305.00 6/26 No 0.83 0.94 0.84 -0.52 -38.24% 12,329 9,329 0.27 0.19 10 65 None
SPCX Options Chain 154.60 Call 167.50 6/26 No 3.20 3.30 3.28 -20.22 -86.05% 12,186 80 1.19 0.29 3 25 None
NVDA Options Chain 208.65 Put 217.50 6/26 No 9.20 9.60 9.95 +1.15 +13.07% 12,166 816 0.39 -0.84 18 63 None
AAPL Options Chain 297.23 Call 300.00 6/24 No 1.15 1.29 1.16 -0.91 -43.97% 12,099 1,655 0.28 0.31 10 65 None
GOOGL Options Chain 366.20 Call 360.00 6/26 No 1.85 1.95 1.85 -9.77 -84.08% 12,090 993 0.38 0.24 10 64 None
OPEN Options Chain 4.49 Call 4.50 6/26 No 0.08 0.09 0.08 -0.10 -55.56% 12,051 6,602 0.88 0.35 5 31 None
NVDA Options Chain 208.65 Call 230.00 7/17 No 1.52 1.56 1.58 -0.84 -34.72% 11,963 50,769 0.35 0.17 18 63 None
AMZN Options Chain 243.05 Call 250.00 6/26 No 0.26 0.28 0.26 -1.99 -88.45% 11,958 18,119 0.42 0.06 10 65 None
NVDA Options Chain 208.65 Call 230.00 6/26 No 0.06 0.07 0.07 -0.19 -73.08% 11,935 49,946 0.44 0.02 18 63 None
IREN Options Chain 60.03 Call 65.00 6/26 No 0.50 0.54 0.54 -1.05 -66.04% 11,853 4,937 1.17 0.15 9 45 None
BYND Options Chain 0.71 Call 1.00 7/02 No 0.01 0.02 0.01 -0.01 -50.00% 11,775 16,849 1.82 0.09 9 18 None
INTC Options Chain 134.18 Call 150.00 7/17 No 9.90 10.00 10.00 +2.65 +36.06% 11,700 48,089 0.91 0.45 4 55 None
FRMI Options Chain 9.50 Call 10.00 8/21 No 1.80 1.95 1.90 -0.31 -14.03% 11,686 24,560 1.56 0.55 3 16 None
AAPL Options Chain 297.23 Call 300.00 6/26 No 2.10 2.29 2.25 -0.76 -25.25% 11,673 9,608 0.27 0.37 10 65 None
MARA Options Chain 14.22 Call 16.00 6/26 No 0.21 0.23 0.21 +0.07 +50.00% 11,656 9,939 0.98 0.25 4 41 None
INTC Options Chain 134.18 Call 140.00 8/21 Yes 21.85 22.10 21.91 +3.71 +20.39% 11,583 13,708 0.93 0.59 4 55 None
SMCI Options Chain 35.46 Call 35.50 6/26 No 1.64 1.70 1.65 +1.39 +534.62% 11,564 698 1.09 0.53 14 54 None
SPCX Options Chain 154.60 Call 195.00 6/26 No 0.70 0.75 0.71 -5.20 -87.99% 11,547 1,199 1.44 0.05 3 25 None
NVDA Options Chain 208.65 Put 200.00 6/26 No 0.75 0.81 0.76 -0.24 -24.00% 11,505 17,509 0.42 -0.16 18 63 None
RKT Options Chain 13.34 Put 13.50 6/26 No 0.48 0.53 0.40 +0.21 +110.53% 11,501 1,063 0.76 -0.55 5 55 None
OWL Options Chain 9.23 Put 8.00 10/16 Yes 0.55 0.65 0.60 +0.01 +1.70% 11,459 293 0.58 -0.29 9 54 None
JBLU Options Chain 5.64 Put 4.00 1/15 Yes 0.35 0.49 0.40 +0.01 +2.57% 11,298 47,251 0.74 -0.18 7 26 None
TSLA Options Chain 405.05 Put 390.00 6/26 No 2.75 2.81 2.78 -2.12 -43.27% 11,277 6,248 0.50 -0.23 10 58 None
NVDA Options Chain 208.65 Put 170.00 6/24 No 0.02 0.03 0.02 -0.03 -60.00% 11,248 1,262 1.08 0.00 18 63 None
NIO Options Chain 5.05 Call 5.50 6/26 No 0.02 0.03 0.03 -0.02 -40.00% 11,238 12,610 0.67 0.09 8 31 None
NFLX Options Chain 77.31 Put 70.00 6/26 No 0.29 0.30 0.30 +0.25 +500.00% 11,185 790 0.42 -0.17 10 63 None
GETY Options Chain 0.63 Put 1.00 11/20 No 0.30 0.40 0.35 0.00 0.00% 11,052 1 1.45 -0.33 8 34 None
PFE Options Chain 25.08 Call 25.00 7/17 No 0.59 0.63 0.61 -0.16 -20.78% 11,013 3,045 0.20 0.56 8 64 None
MU Options Chain 1,151.95 Put 1,000.00 6/26 Yes 11.70 12.10 11.80 -17.40 -59.59% 11,002 8,479 1.62 -0.11 12 66 None
AMC Options Chain 2.83 Call 6.00 7/17 No 0.05 0.06 0.05 -0.04 -44.45% 10,991 40,568 1.93 0.02 7 26 None
RILY Options Chain 9.33 Call 9.50 6/26 No 0.23 0.26 0.26 +0.05 +23.81% 10,980 1,269 0.82 0.45 17 39 None
GDS Options Chain 31.58 Call 36.00 9/18 No 3.00 3.20 3.07 +0.07 +2.34% 10,978 210 0.65 0.48 10 56 None
F Options Chain 14.02 Call 14.50 6/26 No 0.11 0.12 0.11 -0.03 -21.43% 10,928 3,022 0.45 0.30 8 47 None
WBD Options Chain 26.95 Call 29.00 7/17 No 0.37 0.49 0.37 +0.10 +37.04% 10,912 41,262 0.43 0.20 3 19 None
NOK Options Chain 14.43 Call 14.00 6/26 No 0.82 0.85 0.83 +0.48 +137.15% 10,898 19,857 0.96 0.65 13 44 None
MSFT Options Chain 379.13 Call 400.00 7/17 No 3.10 3.20 3.15 -2.65 -45.69% 10,866 15,235 0.33 0.18 15 72 None
TSLA Options Chain 405.05 Put 415.00 6/24 No 11.95 12.25 11.98 -4.55 -27.53% 10,853 90 0.47 -0.75 10 58 None
SPCX Options Chain 154.60 Call 185.00 6/26 No 1.05 1.15 1.08 -8.75 -89.02% 10,850 1,663 1.32 0.10 3 25 None
SPCX Options Chain 154.60 Call 200.00 7/17 No 3.60 3.80 3.75 -8.95 -70.48% 10,830 16,291 0.97 0.19 3 25 None
PLTR Options Chain 128.65 Call 150.00 7/17 No 0.53 0.56 0.54 -0.73 -57.48% 10,827 37,543 0.56 0.07 12 52 None
BB Options Chain 8.38 Call 9.50 6/26 Yes 0.40 0.44 0.42 +0.16 +61.54% 10,826 2,489 1.93 0.37 10 35 None
MSFT Options Chain 379.13 Call 485.00 7/17 No 0.22 0.39 0.26 -0.22 -45.84% 10,779 2,298 0.49 0.01 15 72 None
NFLX Options Chain 77.31 Put 74.00 6/26 No 1.79 1.89 1.87 +1.59 +567.86% 10,721 1,544 0.41 -0.62 10 63 None
RIOT Options Chain 28.63 Call 33.00 6/26 No 0.10 0.13 0.11 -0.05 -31.25% 10,704 2,098 0.98 0.07 5 44 None
NVDA Options Chain 208.65 Call 200.00 6/26 No 9.40 9.80 9.51 -2.59 -21.41% 10,694 4,545 0.41 0.84 18 63 None
SPCX Options Chain 154.60 Call 160.00 6/26 No 5.40 5.60 5.50 % 10,642 0 1.18 0.42 3 25 None
GOOGL Options Chain 366.20 Call 350.00 6/26 No 5.05 5.50 5.40 -15.00 -73.53% 10,617 420 0.38 0.50 10 64 None
NFLX Options Chain 77.31 Call 90.00 7/17 Yes 0.41 0.43 0.42 -0.35 -45.46% 10,587 57,347 0.56 0.09 10 63 None
NVDA Options Chain 208.65 Call 210.00 7/02 No 4.30 4.45 4.35 -1.82 -29.50% 10,558 7,255 0.35 0.47 18 63 None
SPCX Options Chain 154.60 Put 157.50 6/26 No 9.20 9.40 9.40 % 10,558 0 1.21 -0.53 3 25 None
NVDA Options Chain 208.65 Put 205.00 6/26 No 1.79 1.90 1.82 -0.30 -14.16% 10,550 11,293 0.40 -0.32 18 63 None
TSLA Options Chain 405.05 Call 390.00 6/24 No 16.10 16.50 16.33 +2.28 +16.23% 10,407 1,238 0.52 0.84 10 58 None
BYND Options Chain 0.71 Call 1.00 7/10 No 0.02 0.03 0.03 +0.01 +50.00% 10,366 3,845 1.61 0.21 9 18 None
CMPS Options Chain 12.53 Call 10.00 1/15 Yes 4.90 5.50 5.18 +0.08 +1.57% 10,358 6,303 1.11 0.77 10 40 None
SMCI Options Chain 35.46 Call 38.00 6/26 No 0.81 0.85 0.83 +0.72 +654.55% 10,329 1,231 1.16 0.33 14 54 None
IREN Options Chain 60.03 Call 63.00 6/26 No 0.78 0.86 0.85 -1.37 -61.72% 10,283 8,161 1.17 0.22 9 45 None
TSLA Options Chain 405.05 Put 405.00 6/26 No 7.95 8.15 8.12 -3.28 -28.78% 10,264 2,160 0.48 -0.49 10 58 None
OPEN Options Chain 4.49 Call 5.00 6/26 No 0.03 0.04 0.04 -0.03 -42.86% 10,250 19,023 1.21 0.08 5 31 None
IREN Options Chain 60.03 Put 55.00 6/26 No 1.90 2.01 1.93 +0.37 +23.72% 10,245 9,529 1.19 -0.37 9 45 None
CZR Options Chain 29.22 Call 30.00 7/17 No 0.15 0.20 0.10 0.00 0.00% 10,243 54,866 0.14 0.21 7 46 None
NKE Options Chain 43.19 Put 42.00 6/26 No 0.24 0.28 0.26 +0.15 +136.37% 10,231 1,419 0.41 -0.24 7 50 None
CMPS Options Chain 12.53 Call 20.00 1/15 Yes 1.70 2.05 1.70 -0.55 -24.45% 10,209 4,678 0.97 0.42 10 40 None
INTC Options Chain 134.18 Put 80.00 9/18 Yes 2.50 2.62 2.56 -0.39 -13.22% 10,204 17,881 0.95 -0.07 4 55 None
NFLX Options Chain 77.31 Call 75.00 7/17 Yes 2.90 2.93 2.95 -2.31 -43.92% 10,159 9,630 0.48 0.45 10 63 None
EQT Options Chain 50.75 Put 51.00 6/26 No 0.39 0.53 0.46 -0.57 -55.34% 10,132 10,431 0.34 -0.37 11 63 None
MSTR Options Chain 112.25 Call 120.00 6/26 No 0.94 1.00 0.97 -1.41 -59.25% 10,131 2,050 0.91 0.19 4 56 None
SPCX Options Chain 154.60 Put 175.00 6/26 No 21.90 22.80 22.50 +17.23 +326.95% 10,121 3,914 1.26 -0.81 3 25 None
NOK Options Chain 14.43 Put 13.50 6/26 No 0.20 0.22 0.21 -0.31 -59.62% 10,115 18,886 0.99 -0.24 13 44 None
TSLA Options Chain 405.05 Call 412.50 6/24 No 2.80 2.87 2.85 -0.32 -10.10% 10,112 497 0.49 0.31 10 58 None
NOK Options Chain 14.43 Put 13.00 6/26 No 0.11 0.12 0.12 -0.19 -61.29% 10,095 9,413 1.00 -0.15 13 44 None
NFLX Options Chain 77.31 Call 85.00 7/17 Yes 0.74 0.77 0.77 -0.72 -48.33% 10,068 27,138 0.52 0.16 10 63 None
EQT Options Chain 50.75 Put 47.50 8/21 Yes 0.85 0.92 0.91 -0.52 -36.37% 10,041 20 0.31 -0.23 11 63 None
CDNS Options Chain 387.39 Call 380.00 8/21 Yes 38.30 39.90 35.14 -5.16 -12.81% 10,026 10,094 0.53 0.60 7 63 None
TSLA Options Chain 405.05 Call 450.00 6/26 No 0.33 0.35 0.34 -0.14 -29.17% 9,988 8,333 0.55 0.05 10 58 None
AMC Options Chain 2.83 Call 3.50 7/17 No 0.14 0.16 0.15 -0.06 -28.58% 9,988 18,887 1.29 0.30 7 26 None
SMCI Options Chain 35.46 Call 40.00 7/02 No 0.93 0.96 0.92 +0.75 +441.18% 9,977 2,401 1.02 0.28 14 54 None
BB Options Chain 8.38 Call 10.00 7/17 Yes 0.56 0.62 0.59 +0.18 +43.91% 9,939 12,907 1.11 0.38 10 35 None
NVDA Options Chain 208.65 Call 235.00 6/26 No 0.03 0.04 0.01 -0.14 -93.34% 9,925 12,035 0.49 0.01 18 63 None
AM Options Chain 21.71 Call 22.00 7/17 No 0.45 0.50 0.48 +0.04 +9.10% 9,898 197 0.22 0.49 8 55 None
HOOD Options Chain 108.10 Call 112.00 6/26 No 1.32 1.37 1.34 -1.24 -48.07% 9,842 2,811 0.79 0.27 10 56 None
SOFI Options Chain 17.10 Put 17.50 6/26 No 0.70 0.72 0.71 +0.34 +91.90% 9,826 6,388 0.68 -0.62 10 46 None
KEEL Options Chain 6.28 Call 8.00 6/26 No 0.07 0.08 0.07 +0.01 +16.67% 9,749 687 1.53 0.12 3 34 None
TSLA Options Chain 405.05 Call 415.00 6/26 No 4.35 4.45 4.40 +0.25 +6.03% 9,730 6,554 0.49 0.32 10 58 None
MRVL Options Chain 310.58 Call 310.00 6/26 No 14.25 14.80 14.70 -5.41 -26.91% 9,657 5,812 1.19 0.51 10 60 None
TSLA Options Chain 405.05 Call 460.00 6/26 No 0.19 0.21 0.21 -0.08 -27.59% 9,646 3,829 0.59 0.03 10 58 None
PFE Options Chain 25.08 Call 26.00 6/26 No 0.04 0.05 0.04 -0.07 -63.64% 9,621 8,015 0.28 0.12 8 64 None
PLTR Options Chain 128.65 Put 125.00 6/26 No 6.35 6.60 6.52 +4.62 +243.16% 9,621 3,803 0.60 -0.76 12 52 None
CTSH Options Chain 43.80 Call 45.00 7/17 No 1.10 1.15 1.10 -0.67 -37.86% 9,586 193 0.51 0.32 17 66 None
GOOGL Options Chain 366.20 Call 355.00 6/24 No 1.65 1.80 1.75 -6.29 -78.24% 9,580 53 0.37 0.29 10 64 None
SPCX Options Chain 154.60 Call 290.00 6/26 No 0.10 0.20 0.15 % 9,578 0 2.45 0.00 3 25 None
ONDS Options Chain 8.89 Put 8.50 6/26 No 0.16 0.17 0.16 +0.02 +14.29% 9,567 4,725 0.89 -0.31 9 38 None
GME Options Chain 21.48 Call 22.00 6/26 No 0.11 0.12 0.12 -0.09 -42.86% 9,553 6,976 0.44 0.24 10 41 None
SPCX Options Chain 154.60 Put 120.00 9/18 No 9.70 10.00 9.90 +4.92 +98.80% 9,515 736 0.88 -0.21 3 25 None
F Options Chain 14.02 Call 15.00 6/26 No 0.03 0.04 0.04 -0.02 -33.34% 9,515 14,074 0.46 0.13 8 47 None
AAPL Options Chain 297.23 Put 300.00 6/24 No 2.98 4.35 4.18 +0.46 +12.37% 9,495 415 0.27 -0.69 10 65 None
SPCX Options Chain 154.60 Call 230.00 7/17 No 1.70 1.85 1.75 -4.47 -71.87% 9,457 8,352 1.06 0.09 3 25 None
AMZN Options Chain 243.05 Put 230.00 6/26 No 2.38 2.57 2.50 +1.93 +338.60% 9,453 2,705 0.40 -0.36 10 65 None
NOK Options Chain 14.43 Call 16.00 6/26 No 0.13 0.14 0.14 +0.08 +133.34% 9,449 8,272 0.98 0.16 13 44 None
SPCX Options Chain 154.60 Put 140.00 9/18 No 18.00 18.40 18.20 +7.93 +77.22% 9,433 9,470 0.88 -0.33 3 25 None
SPCX Options Chain 154.60 Call 172.50 6/26 No 2.25 2.30 2.27 -14.33 -86.33% 9,406 240 1.21 0.22 3 25 None
MSTR Options Chain 112.25 Put 90.00 6/26 No 0.31 0.37 0.33 -0.19 -36.54% 9,377 9,119 1.23 -0.05 4 56 None
TSLA Options Chain 405.05 Call 425.00 6/26 No 2.09 2.14 2.13 -0.07 -3.19% 9,341 3,691 0.50 0.18 10 58 None
NVDA Options Chain 208.65 Call 240.00 6/26 No 0.01 0.02 0.02 -0.06 -75.00% 9,309 15,304 0.51 0.00 18 63 None
TSLA Options Chain 405.05 Call 407.50 6/26 No 7.15 7.25 7.16 +0.71 +11.01% 9,290 2,678 0.49 0.46 10 58 None
CTSH Options Chain 43.80 Put 37.50 7/17 No 0.50 0.70 0.59 +0.27 +84.38% 9,281 8,137 0.51 -0.18 17 66 None
MARA Options Chain 14.22 Call 16.50 6/26 No 0.13 0.14 0.13 +0.05 +62.50% 9,237 3,767 1.00 0.17 4 41 None
CTSH Options Chain 43.80 Call 47.50 7/17 No 0.50 0.65 0.65 -0.48 -42.48% 9,100 8,433 0.51 0.20 17 66 None
SMCI Options Chain 35.46 Call 34.00 8/21 Yes 6.25 6.45 6.30 +2.82 +81.04% 9,050 32,817 0.97 0.63 14 54 None
TSLA Options Chain 405.05 Call 425.00 6/24 No 0.68 0.70 0.69 -0.51 -42.50% 9,048 921 0.50 0.10 10 58 None
MSFT Options Chain 379.13 Call 380.00 6/26 No 1.69 1.77 1.70 -4.68 -73.36% 9,020 2,200 0.38 0.21 15 72 None
MSFT Options Chain 379.13 Call 490.00 7/17 No 0.18 0.40 0.22 -0.20 -47.62% 9,020 4,079 0.47 0.01 15 72 None
SPCX Options Chain 154.60 Call 190.00 7/17 No 4.90 5.10 4.91 -11.26 -69.64% 9,019 10,229 0.96 0.25 3 25 None
BMNR Options Chain 16.14 Call 17.00 6/26 No 0.18 0.20 0.19 -0.17 -47.23% 9,012 5,058 0.87 0.23 12 35 None
NVDA Options Chain 208.65 Put 190.00 7/17 No 1.70 1.75 1.73 -0.22 -11.29% 8,991 32,830 0.38 -0.16 18 63 None
NFLX Options Chain 77.31 Put 75.00 6/26 No 2.51 2.60 2.60 +2.15 +477.78% 8,991 6,121 0.42 -0.73 10 63 None
ERAS Options Chain 13.92 Call 20.00 10/16 No 2.00 2.10 2.05 +0.70 +51.86% 8,982 143 1.06 0.43 10 39 None
AAPL Options Chain 297.23 Put 295.00 6/26 No 2.30 2.53 2.50 0.00 0.00% 8,975 3,010 0.28 -0.39 10 65 None
TSLA Options Chain 405.05 Put 397.50 6/26 No 4.80 4.95 4.85 -2.84 -36.94% 8,966 1,344 0.48 -0.35 10 58 None
SOFI Options Chain 17.10 Call 20.00 7/17 No 0.25 0.26 0.25 -0.21 -45.66% 8,961 37,807 0.60 0.18 10 46 None
TSLA Options Chain 405.05 Put 415.00 6/26 No 13.95 14.20 14.00 -3.93 -21.92% 8,957 1,191 0.49 -0.68 10 58 None
MU Options Chain 1,151.95 Call 1,500.00 6/26 Yes 10.40 10.95 10.65 +4.00 +60.15% 8,954 3,280 1.59 0.11 12 66 None
RIVN Options Chain 15.10 Put 15.50 6/26 No 0.69 0.74 0.69 +0.51 +283.34% 8,950 3,205 0.77 -0.61 6 36 None
SPCX Options Chain 154.60 Call 190.00 7/10 No 3.50 3.70 3.60 -10.50 -74.47% 8,948 10,842 0.99 0.21 3 25 None
GOOGL Options Chain 366.20 Call 380.00 6/26 No 0.20 0.22 0.22 -2.03 -90.23% 8,909 11,145 0.43 0.03 10 64 None
TSLA Options Chain 405.05 Put 395.00 6/24 No 2.07 2.13 2.13 -2.62 -55.16% 8,901 1,427 0.49 -0.24 10 58 None
SOFI Options Chain 17.10 Call 18.50 7/02 No 0.23 0.24 0.23 -0.29 -55.77% 8,878 3,517 0.62 0.24 10 46 None
CTSH Options Chain 43.80 Put 35.00 7/17 No 0.20 0.35 0.20 +0.01 +5.27% 8,874 6 0.55 -0.09 17 66 None
NOK Options Chain 14.43 Call 15.00 8/21 Yes 1.80 1.83 1.80 +0.49 +37.41% 8,850 42,318 0.85 0.53 13 44 None
PLTR Options Chain 128.65 Call 125.00 6/26 No 1.02 1.04 1.03 -4.49 -81.35% 8,836 603 0.58 0.24 12 52 None
ONDS Options Chain 8.89 Call 10.50 6/26 No 0.03 0.04 0.04 -0.05 -55.56% 8,815 5,779 1.09 0.09 9 38 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
SNAP Options Chain 4.63 Put 4.50 7/17 No 0.23 0.24 0.21 % 8,764 0 0.65 -0.39 8 30 None
NFLX Options Chain 77.31 Call 72.00 6/26 No 1.74 1.80 1.78 -3.60 -66.92% 8,750 66 0.41 0.63 10 63 None
IREN Options Chain 60.03 Put 52.00 6/26 No 1.00 1.10 1.01 +0.05 +5.21% 8,738 2,882 1.23 -0.22 9 45 None
TSLA Options Chain 405.05 Call 395.00 6/24 No 11.95 12.35 12.20 +1.05 +9.42% 8,737 1,335 0.50 0.76 10 58 None
NVDA Options Chain 208.65 Put 220.00 6/26 No 11.45 12.35 11.96 +1.82 +17.95% 8,703 8,206 0.40 -0.89 18 63 None
MRVL Options Chain 310.58 Put 300.00 6/26 No 11.30 12.00 11.40 -2.85 -20.00% 8,694 2,982 1.20 -0.39 10 60 None
PLTR Options Chain 128.65 Put 119.00 6/26 No 2.65 2.69 2.65 +2.04 +334.43% 8,689 1,008 0.60 -0.46 12 52 None
MSFT Options Chain 379.13 Call 390.00 6/26 No 0.55 0.60 0.58 -2.27 -79.65% 8,673 6,352 0.40 0.09 15 72 None
PFE Options Chain 25.08 Put 25.00 6/26 No 0.23 0.25 0.24 +0.02 +9.10% 8,670 8,860 0.28 -0.43 8 64 None
PLUG Options Chain 2.84 Call 3.00 6/26 No 0.04 0.05 0.05 -0.03 -37.50% 8,640 4,214 1.00 0.26 4 25 None
CSCO Options Chain 119.54 Call 130.00 6/26 No 0.16 0.18 0.17 -0.01 -5.56% 8,556 1,559 0.43 0.07 9 62 None
IONQ Options Chain 56.55 Call 80.00 7/17 No 1.29 1.45 1.40 +0.49 +53.85% 8,516 4,956 1.09 0.17 9 45 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
AAPL Options Chain 297.23 Call 305.00 6/24 No 0.28 0.36 0.30 -0.43 -58.91% 8,489 1,126 0.28 0.11 10 65 None
QCOM Options Chain 221.90 Call 250.00 6/26 No 5.00 5.20 5.10 -1.90 -27.15% 8,466 10,097 1.53 0.26 14 72 None
NVDA Options Chain 208.65 Put 202.50 6/26 No 1.17 1.22 1.22 -0.26 -17.57% 8,454 6,643 0.41 -0.23 18 63 None
MARA Options Chain 14.22 Put 14.00 6/26 No 0.26 0.28 0.26 -0.27 -50.95% 8,442 7,810 1.00 -0.27 4 41 None
PLTR Options Chain 128.65 Call 135.00 6/26 No 0.14 0.15 0.14 -1.05 -88.24% 8,434 7,591 0.66 0.03 12 52 None
AMZN Options Chain 243.05 Put 270.00 6/24 No 35.10 37.40 36.69 +8.67 +30.95% 8,425 47 1.32 -1.00 10 65 None
PLTR Options Chain 128.65 Call 128.00 6/26 No 0.53 0.55 0.55 -3.22 -85.42% 8,416 5,120 0.60 0.14 12 52 None
ASTS Options Chain 80.40 Call 85.00 7/17 No 3.95 4.10 3.95 -3.23 -44.99% 8,410 2,358 1.05 0.34 5 39 None
NFLX Options Chain 77.31 Call 110.00 9/18 Yes 0.35 0.38 0.36 -0.19 -34.55% 8,387 48,091 0.47 0.04 10 63 None
GOOGL Options Chain 366.20 Call 365.00 6/26 No 1.02 1.10 1.06 -7.49 -87.61% 8,371 1,051 0.39 0.15 10 64 None
OSS Options Chain 18.19 Put 15.00 7/17 No 0.40 0.65 0.40 -0.36 -47.37% 8,369 5,205 0.87 -0.18 11 32 None
BYND Options Chain 0.71 Call 1.50 1/21 Yes 0.25 0.32 0.29 0.00 0.00% 8,366 13,254 1.40 0.60 9 18 None
SMCI Options Chain 35.46 Call 33.00 6/26 No 3.05 3.20 3.00 +2.37 +376.19% 8,364 21,890 1.04 0.76 14 54 None
KEEL Options Chain 6.28 Call 7.00 6/26 No 0.24 0.27 0.26 +0.09 +52.95% 8,334 7,144 1.37 0.40 3 34 None
ORBS Options Chain 1.03 Call 1.00 6/26 No 0.05 0.10 0.05 -0.05 -50.00% 8,328 20,638 1.76 0.59 3 14 None
PLTR Options Chain 128.65 Call 127.00 6/26 No 0.66 0.67 0.67 -3.65 -84.50% 8,315 915 0.59 0.17 12 52 None
NVAX Options Chain 9.13 Put 8.00 7/17 No 0.25 0.28 0.28 -0.03 -9.68% 8,310 2,493 0.75 -0.24 9 25 None
NVDA Options Chain 208.65 Call 235.00 7/17 No 1.01 1.02 0.99 -0.74 -42.78% 8,294 27,196 0.35 0.12 18 63 None
NFLX Options Chain 77.31 Put 75.00 7/17 Yes 4.65 4.80 4.77 +2.17 +83.47% 8,255 72,481 0.49 -0.55 10 63 None
MSFT Options Chain 379.13 Call 470.00 7/17 No 0.29 0.34 0.31 -0.35 -53.03% 8,253 13,939 0.44 0.02 15 72 None
APLD Options Chain 46.59 Call 47.50 6/26 No 1.16 1.24 1.20 -0.85 -41.47% 8,251 2,225 1.11 0.36 3 20 None
JNJ Options Chain 228.64 Call 245.00 6/26 No 0.05 0.10 0.08 -0.02 -20.00% 8,224 1,466 0.30 0.01 9 66 None
NVDA Options Chain 208.65 Call 225.00 7/17 No 2.31 2.37 2.33 -1.17 -33.43% 8,214 37,092 0.34 0.23 18 63 None
FRMI Options Chain 9.50 Call 15.00 8/21 No 0.90 1.10 0.93 -0.38 -29.01% 8,208 17,116 1.68 0.34 3 16 None
ONDS Options Chain 8.89 Call 10.00 6/26 No 0.07 0.08 0.07 -0.12 -63.16% 8,188 7,225 1.05 0.15 9 38 None
NOK Options Chain 14.43 Call 15.00 1/15 Yes 3.30 3.35 3.30 +0.60 +22.23% 8,180 57,434 0.79 0.61 13 44 None
QUBT Options Chain 10.54 Call 11.50 6/26 No 0.22 0.25 0.25 -0.08 -24.25% 8,162 2,156 1.29 0.29 9 36 None
MARA Options Chain 14.22 Call 15.50 6/26 No 0.34 0.36 0.36 +0.15 +71.43% 8,160 61,790 0.98 0.35 4 41 None
WRD Options Chain 6.40 Call 12.50 10/16 No 0.15 0.20 0.19 +0.05 +35.72% 8,151 10,481 0.93 0.14 4 16 None
APLD Options Chain 46.59 Call 47.00 6/26 No 1.32 1.42 1.39 -0.93 -40.09% 8,117 1,412 1.11 0.39 3 20 None
GOOGL Options Chain 366.20 Call 400.00 7/17 No 1.11 1.16 1.13 -2.22 -66.27% 8,110 25,013 0.35 0.08 10 64 None
KEEL Options Chain 6.28 Call 7.50 6/26 No 0.13 0.14 0.14 +0.05 +55.56% 8,097 1,930 1.44 0.24 3 34 None
NVDA Options Chain 208.65 Put 197.50 6/24 No 0.18 0.19 0.20 -0.19 -48.72% 8,067 1,127 0.48 -0.04 18 63 None
WULF Options Chain 28.31 Call 38.00 7/02 No 0.01 0.30 0.11 -0.09 -45.00% 8,049 239 1.04 0.04 2 39 None
AAPL Options Chain 297.23 Call 302.50 6/26 No 1.35 1.50 1.45 -0.60 -29.27% 8,034 5,163 0.27 0.27 10 65 None
PZZA Options Chain 34.35 Put 25.00 8/21 Yes 0.00 0.45 0.35 % 8,024 0 0.67 -0.11 8 44 None
IONQ Options Chain 56.55 Call 70.00 6/26 No 0.38 0.41 0.39 +0.11 +39.29% 8,012 2,902 1.31 0.11 9 45 None
MSFT Options Chain 379.13 Call 400.00 6/26 No 0.21 0.24 0.22 -0.92 -80.71% 8,007 6,529 0.44 0.03 15 72 None
AAPL Options Chain 297.23 Call 315.00 6/26 No 0.10 0.11 0.10 -0.11 -52.39% 8,004 5,057 0.29 0.03 10 65 None
APLD Options Chain 46.59 Call 50.00 6/26 No 0.57 0.63 0.59 -0.59 -50.00% 7,934 2,821 1.11 0.21 3 20 None
BMY Options Chain 54.05 Call 60.00 8/21 Yes 0.67 0.72 0.70 +0.05 +7.70% 7,934 4,947 0.28 0.22 15 66 None
AMD Options Chain 536.62 Call 550.00 6/26 No 20.70 21.25 21.00 +4.42 +26.66% 7,879 6,227 0.87 0.53 12 61 None
GOOGL Options Chain 366.20 Call 372.50 6/26 No 0.42 0.46 0.45 -4.21 -90.35% 7,878 9,295 0.40 0.07 10 64 None
TSLA Options Chain 405.05 Call 397.50 6/24 No 10.20 10.55 10.40 +1.20 +13.05% 7,856 783 0.50 0.70 10 58 None
MRVL Options Chain 310.58 Call 330.00 6/26 No 7.30 7.60 7.50 -5.10 -40.48% 7,852 2,750 1.19 0.32 10 60 None
NVDA Options Chain 208.65 Put 207.50 6/26 No 2.70 2.82 2.73 -0.17 -5.87% 7,819 6,882 0.39 -0.43 18 63 None
CHGG Options Chain 1.06 Call 1.50 1/15 Yes 0.20 0.30 0.20 -0.10 -33.34% 7,803 10,974 1.18 0.56 9 28 None
TSLA Options Chain 405.05 Put 402.50 6/24 No 4.45 4.55 4.55 -3.64 -44.45% 7,798 610 0.47 -0.43 10 58 None
SMCI Options Chain 35.46 Put 35.00 6/26 No 1.39 1.43 1.40 -3.28 -70.09% 7,795 2,062 1.15 -0.42 14 54 None
NIO Options Chain 5.05 Call 7.00 8/21 No 0.10 0.11 0.10 0.00 0.00% 7,760 41,851 0.68 0.16 8 31 None
INFQ Options Chain 13.49 Call 15.00 7/17 No 1.40 1.70 1.50 +0.45 +42.86% 7,746 10,339 1.20 0.50 3 17 None
GOOG Options Chain 367.46 Call 360.00 6/26 No 1.59 1.65 1.62 -9.52 -85.46% 7,741 1,129 0.37 0.21 13 70 None
FCX Options Chain 68.74 Call 70.00 7/17 No 3.50 3.70 3.60 +0.05 +1.41% 7,741 32,932 0.54 0.50 13 62 None
SATS Options Chain 107.68 Put 120.00 7/17 No 15.80 17.30 16.60 +1.30 +8.50% 7,731 10,844 0.64 -0.72 2 47 None
AMD Options Chain 536.62 Call 600.00 6/26 No 4.80 4.95 4.95 +0.43 +9.52% 7,730 3,103 0.86 0.18 12 61 None
USB Options Chain 58.68 Call 62.50 8/21 Yes 0.88 1.20 0.99 +0.14 +16.48% 7,730 482 0.26 0.27 14 74 None
BAC Options Chain 56.20 Put 52.50 9/18 Yes 0.99 1.05 1.02 -0.32 -23.89% 7,727 3,564 0.27 -0.22 14 74 None
NVDA Options Chain 208.65 Put 180.00 6/26 No 0.06 0.07 0.07 -0.03 -30.00% 7,726 5,976 0.65 -0.01 18 63 None
INFQ Options Chain 13.49 Call 30.00 7/17 No 0.10 0.25 0.15 +0.10 +200.00% 7,715 13,094 1.68 0.06 3 17 None
ORCL Options Chain 175.07 Call 190.00 6/26 No 0.77 0.82 0.79 -2.51 -76.07% 7,714 3,123 0.66 0.13 7 61 None
AMZN Options Chain 243.05 Call 242.50 6/26 No 0.87 0.95 0.89 -4.67 -84.00% 7,708 4,436 0.40 0.18 10 65 None
RIVN Options Chain 15.10 Call 16.00 6/26 No 0.17 0.18 0.17 -0.65 -79.27% 7,707 2,625 0.77 0.26 6 36 None
PLTR Options Chain 128.65 Call 136.00 6/26 No 0.12 0.13 0.13 -0.87 -87.00% 7,705 1,985 0.68 0.02 12 52 None
NFLX Options Chain 77.31 Call 76.00 7/31 Yes 3.00 3.10 3.07 -2.33 -43.15% 7,675 25 0.44 0.43 10 63 None
MARA Options Chain 14.22 Put 16.00 6/26 No 1.33 1.39 1.35 -0.72 -34.79% 7,655 161 0.96 -0.75 4 41 None
TSLA Options Chain 405.05 Put 412.50 6/26 No 12.30 12.60 12.48 -4.07 -24.60% 7,643 389 0.48 -0.64 10 58 None
NFLX Options Chain 77.31 Call 75.00 7/02 No 0.97 1.00 0.98 -2.72 -73.52% 7,598 261 0.37 0.34 10 63 None
NVDA Options Chain 208.65 Put 215.00 6/26 No 7.15 7.50 7.53 +0.83 +12.39% 7,597 6,574 0.38 -0.76 18 63 None
TSLA Options Chain 405.05 Call 500.00 7/17 No 1.31 1.37 1.35 -0.08 -5.60% 7,579 30,218 0.49 0.05 10 58 None
SOC Options Chain 10.20 Call 17.00 7/17 No 0.10 0.21 0.18 -0.06 -25.00% 7,566 8,728 1.54 0.09 3 17 None
EH Options Chain 7.09 Call 11.00 10/16 No 0.25 0.35 0.30 -0.05 -14.29% 7,552 85 0.79 0.23 9 30 None
F Options Chain 14.02 Put 14.00 6/26 No 0.21 0.22 0.22 -0.05 -18.52% 7,538 3,832 0.45 -0.43 8 47 None
IONQ Options Chain 56.55 Put 55.00 8/21 Yes 8.10 8.90 8.16 -0.10 -1.22% 7,530 23,236 1.09 -0.35 9 45 None
TSLA Options Chain 405.05 Put 420.00 6/26 No 17.65 18.00 17.80 -4.20 -19.10% 7,508 1,068 0.48 -0.76 10 58 None
INTC Options Chain 134.18 Call 76.00 6/26 No 64.30 65.70 64.97 +8.72 +15.51% 7,505 2 3.61 1.00 4 55 None
RIVN Options Chain 15.10 Put 16.50 6/26 No 1.44 1.78 1.43 +0.88 +160.00% 7,504 5,542 1.00 -0.84 6 36 None
F Options Chain 14.02 Call 15.00 9/18 Yes 0.76 0.81 0.81 0.00 0.00% 7,485 45,055 0.42 0.41 8 47 None
QS Options Chain 7.61 Call 8.50 6/26 No 0.10 0.11 0.10 -0.24 -70.59% 7,474 2,511 1.20 0.22 10 29 None
SOFI Options Chain 17.10 Put 16.50 6/26 No 0.22 0.23 0.23 +0.10 +76.93% 7,430 5,041 0.66 -0.29 10 46 None
AMD Options Chain 536.62 Put 550.00 6/26 No 18.60 19.35 18.85 -9.05 -32.44% 7,418 269 0.85 -0.47 12 61 None
NVDA Options Chain 208.65 Call 240.00 7/17 No 0.67 0.69 0.67 -0.55 -45.09% 7,364 40,415 0.36 0.09 18 63 None
MU Options Chain 1,151.95 Put 1,100.00 6/26 Yes 32.10 32.90 32.85 -31.43 -48.90% 7,356 2,256 1.58 -0.26 12 66 None
INTC Options Chain 134.18 Call 78.00 6/26 No 62.30 63.70 62.97 +6.70 +11.91% 7,355 8 3.48 1.00 4 55 None
NVDA Options Chain 208.65 Put 185.00 8/21 No 3.65 3.75 3.70 -0.15 -3.90% 7,307 18,676 0.39 -0.19 18 63 None
NVDA Options Chain 208.65 Call 212.50 7/02 No 3.25 3.35 3.36 -1.61 -32.40% 7,304 1,434 0.35 0.39 18 63 None
TSLA Options Chain 405.05 Call 435.00 6/26 No 0.96 0.99 0.96 -0.19 -16.53% 7,301 2,120 0.51 0.11 10 58 None
RGTI Options Chain 21.38 Call 22.50 6/26 No 0.69 0.73 0.73 -0.05 -6.41% 7,300 1,463 1.31 0.38 3 19 None
IBM Options Chain 249.60 Call 260.00 6/26 No 3.10 3.20 3.20 +1.12 +53.85% 7,288 1,061 0.57 0.33 13 72 None
AMC Options Chain 2.83 Put 2.50 7/17 No 0.18 0.19 0.18 -0.01 -5.27% 7,255 6,111 1.10 -0.31 7 26 None
PLTR Options Chain 128.65 Call 133.00 6/26 No 0.19 0.21 0.19 -1.46 -88.49% 7,242 9,398 0.64 0.04 12 52 None
NVDA Options Chain 208.65 Put 200.00 6/24 No 0.29 0.33 0.31 -0.28 -47.46% 7,221 3,159 0.44 -0.09 18 63 None
TSLA Options Chain 405.05 Call 385.00 6/26 No 21.90 22.35 22.06 +2.58 +13.25% 7,208 844 0.52 0.82 10 58 None
AMZN Options Chain 243.05 Call 250.00 7/17 No 2.60 2.74 2.65 -3.81 -58.98% 7,190 14,188 0.33 0.24 10 65 None
NOW Options Chain 95.12 Call 100.00 7/17 No 3.10 3.20 3.13 -0.99 -24.03% 7,164 11,321 0.59 0.35 10 55 None
PLTR Options Chain 128.65 Put 124.00 6/26 No 5.60 5.80 5.70 +4.12 +260.76% 7,154 1,472 0.59 -0.72 12 52 None
TMC Options Chain 4.95 Put 4.50 7/17 No 0.22 0.24 0.22 % 7,150 0 0.87 -0.29 6 32 None
AAPL Options Chain 297.23 Put 300.00 6/26 No 4.60 5.15 5.05 +0.26 +5.43% 7,139 3,781 0.27 -0.63 10 65 None
INTC Options Chain 134.18 Put 140.00 6/26 No 5.80 6.00 5.91 -4.24 -41.78% 7,138 575 1.09 -0.45 4 55 None
PSKY Options Chain 9.89 Call 10.00 7/17 No 0.50 0.58 0.50 -0.04 -7.41% 7,130 2,705 0.56 0.50 3 16 None
MU Options Chain 1,151.95 Call 1,300.00 6/26 Yes 45.40 46.80 46.45 +18.45 +65.90% 7,128 4,988 1.58 0.36 12 66 None
NFLX Options Chain 77.31 Put 70.00 7/17 Yes 2.20 2.24 2.22 +1.15 +107.48% 7,128 21,032 0.48 -0.34 10 63 None
CMCSA Options Chain 22.43 Put 20.00 8/21 Yes 0.44 0.50 0.47 -0.01 -2.09% 7,110 55,971 0.37 -0.22 16 69 None
SOFI Options Chain 17.10 Call 17.00 6/26 No 0.53 0.54 0.53 -0.63 -54.31% 7,099 7,112 0.67 0.55 10 46 None
TSLA Options Chain 405.05 Call 450.00 6/24 No 0.09 0.10 0.10 -0.12 -54.55% 7,070 691 0.64 0.01 10 58 None
PGEN Options Chain 4.82 Call 5.50 7/17 No 0.40 0.50 0.50 +0.36 +257.15% 7,061 1,609 0.84 0.53 4 31 None
TSLA Options Chain 405.05 Call 420.00 7/02 No 6.60 6.75 6.67 +0.37 +5.88% 7,043 2,275 0.46 0.34 10 58 None
MSTR Options Chain 112.25 Call 120.00 7/17 No 4.90 5.10 4.91 -1.94 -28.33% 7,033 2,035 0.77 0.37 4 56 None
IBM Options Chain 249.60 Call 320.00 7/17 No 1.00 1.04 1.04 +0.56 +116.67% 7,031 2,127 0.57 0.03 13 72 None
INTC Options Chain 134.18 Put 135.00 6/26 No 3.70 3.80 3.75 -3.55 -48.63% 7,031 625 1.10 -0.33 4 55 None
F Options Chain 14.02 Put 13.00 1/15 Yes 1.13 1.26 1.20 0.00 0.00% 7,029 10,892 0.42 -0.35 8 47 None
AAPL Options Chain 297.23 Call 310.00 6/26 No 0.29 0.32 0.31 -0.25 -44.65% 7,028 10,510 0.28 0.08 10 65 None
SOC Options Chain 10.20 Call 15.00 8/21 No 0.50 0.76 0.68 % 7,027 0 1.30 0.27 3 17 None
SMCI Options Chain 35.46 Call 50.00 7/17 No 0.50 0.54 0.52 +0.37 +246.67% 6,994 13,777 1.00 0.13 14 54 None
SOFI Options Chain 17.10 Call 19.50 6/26 No 0.03 0.04 0.03 -0.08 -72.73% 6,988 10,924 0.78 0.06 10 46 None
SOFI Options Chain 17.10 Call 20.00 6/26 No 0.02 0.03 0.02 -0.05 -71.43% 6,966 15,186 0.84 0.03 10 46 None
TTMI Options Chain 216.92 Call 310.00 7/17 No 2.20 3.10 2.80 -0.03 -1.06% 6,965 5 0.95 0.12 7 50 None
SPCX Options Chain 154.60 Call 175.00 9/18 No 18.70 19.00 19.10 -15.60 -44.96% 6,945 310 0.87 0.47 3 25 None
SPCX Options Chain 154.60 Put 175.00 9/18 No 38.40 38.90 38.42 +13.42 +53.68% 6,933 4,691 0.87 -0.53 3 25 None
TSLA Options Chain 405.05 Call 430.00 6/24 No 0.38 0.41 0.40 -0.43 -51.81% 6,928 898 0.51 0.07 10 58 None
NFLX Options Chain 77.31 Call 80.00 7/02 No 0.20 0.22 0.21 -0.70 -76.93% 6,918 3,421 0.41 0.09 10 63 None
VALE Options Chain 15.71 Put 16.00 8/21 Yes 0.95 1.03 1.00 % 6,899 0 0.32 -0.53 11 53 None
AMZN Options Chain 243.05 Call 237.50 6/26 No 2.00 2.12 2.06 -6.91 -77.04% 6,896 896 0.39 0.34 10 65 None
TSLA Options Chain 405.05 Call 380.00 6/24 No 25.25 25.70 25.91 +5.48 +26.83% 6,886 193 0.53 0.93 10 58 None
MARA Options Chain 14.22 Call 18.00 7/02 No 0.12 0.14 0.14 +0.07 +100.00% 6,875 583 0.93 0.12 4 41 None
UPS Options Chain 107.24 Call 120.00 8/21 Yes 1.66 1.82 1.75 +0.40 +29.63% 6,869 1,573 0.35 0.21 6 53 None
NOK Options Chain 14.43 Call 14.50 7/02 No 0.78 0.83 0.79 +0.36 +83.73% 6,865 2,056 0.84 0.53 13 44 None
SPCX Options Chain 154.60 Put 172.50 6/26 No 19.90 20.30 20.29 +15.89 +361.14% 6,863 566 1.26 -0.78 3 25 None
SPCX Options Chain 154.60 Put 150.00 7/02 No 8.20 8.40 8.30 % 6,857 0 1.06 -0.39 3 25 None
NVDA Options Chain 208.65 Put 202.50 6/24 No 0.53 0.59 0.53 -0.45 -45.92% 6,855 2,863 0.42 -0.16 18 63 None
AMD Options Chain 536.62 Put 540.00 6/26 No 14.15 14.80 14.55 -8.65 -37.29% 6,854 587 0.87 -0.39 12 61 None
MSTR Options Chain 112.25 Put 100.00 7/02 No 2.21 2.40 2.30 -0.11 -4.57% 6,854 8,565 0.86 -0.23 4 56 None
NFLX Options Chain 77.31 Put 71.00 6/26 No 0.49 0.51 0.50 +0.41 +455.56% 6,854 619 0.41 -0.26 10 63 None
RIVN Options Chain 15.10 Call 17.00 6/26 No 0.06 0.07 0.07 -0.30 -81.09% 6,851 4,826 0.86 0.11 6 36 None
MARA Options Chain 14.22 Call 15.00 6/26 No 0.52 0.55 0.54 +0.20 +58.83% 6,833 8,115 0.98 0.48 4 41 None
BAC Options Chain 56.20 Put 57.00 6/26 No 0.45 0.47 0.47 -0.68 -59.13% 6,831 925 0.27 -0.39 14 74 None
MU Options Chain 1,151.95 Call 1,190.00 6/26 Yes 90.00 91.75 90.70 +32.51 +55.87% 6,818 647 1.57 0.57 12 66 None
AMZN Options Chain 243.05 Put 265.00 6/24 No 30.10 33.25 30.56 +8.30 +37.29% 6,813 70 1.19 -1.00 10 65 None
SMCI Options Chain 35.46 Call 35.00 7/17 No 3.55 3.70 3.57 +2.23 +166.42% 6,772 47,008 0.89 0.58 14 54 None
NOK Options Chain 14.43 Call 20.00 1/15 Yes 2.08 2.09 2.09 +0.44 +26.67% 6,753 127,887 0.83 0.43 13 44 None
INFQ Options Chain 13.49 Call 17.50 7/17 No 0.85 0.90 0.90 +0.31 +52.55% 6,709 14,949 1.27 0.33 3 17 None
AMZN Options Chain 243.05 Call 240.00 7/17 No 5.30 5.55 5.41 -6.00 -52.59% 6,707 10,325 0.33 0.40 10 65 None
NVDA Options Chain 208.65 Put 210.00 7/17 No 7.90 8.10 8.05 +0.16 +2.03% 6,694 25,707 0.35 -0.50 18 63 None
RMBS Options Chain 140.35 Call 200.00 7/17 No 1.85 2.10 1.90 -0.30 -13.64% 6,691 86 1.03 0.11 10 54 None
BAC Options Chain 56.20 Call 58.00 6/26 No 0.37 0.38 0.37 +0.21 +131.25% 6,689 10,822 0.26 0.35 14 74 None
ASX Options Chain 40.81 Call 60.00 7/17 No 0.35 0.45 0.40 +0.19 +90.48% 6,686 9 0.88 0.10 13 46 None
SOFI Options Chain 17.10 Put 16.00 6/26 No 0.10 0.11 0.11 +0.03 +37.50% 6,683 5,168 0.67 -0.17 10 46 None
NFLX Options Chain 77.31 Call 75.00 7/10 No 1.43 1.47 1.45 -2.48 -63.11% 6,667 692 0.35 0.38 10 63 None
SMCI Options Chain 35.46 Call 34.50 6/26 No 2.11 2.22 2.18 +1.83 +522.86% 6,645 818 1.07 0.63 14 54 None
SMCI Options Chain 35.46 Call 33.50 6/26 No 2.68 2.85 2.79 +2.25 +416.67% 6,638 19,883 1.04 0.72 14 54 None
MSTR Options Chain 112.25 Call 125.00 6/26 No 0.45 0.50 0.48 -0.86 -64.18% 6,628 8,579 0.93 0.11 4 56 None
APLD Options Chain 46.59 Call 60.00 6/26 No 0.02 0.16 0.14 -0.04 -22.23% 6,623 750 1.35 0.01 3 20 None
NFLX Options Chain 77.31 Call 100.00 7/17 Yes 0.18 0.19 0.19 -0.09 -32.15% 6,619 61,523 0.65 0.02 10 63 None
MU Options Chain 1,151.95 Put 1,000.00 7/02 Yes 23.15 25.00 24.65 -17.65 -41.73% 6,603 13,886 1.31 -0.16 12 66 None
TE Options Chain 10.40 Call 11.00 6/26 No 0.55 0.60 0.62 +0.35 +129.63% 6,586 3,225 1.86 0.43 3 17 None
CCL Options Chain 30.87 Put 26.00 7/17 Yes 0.33 0.38 0.36 +0.08 +28.58% 6,565 9,689 0.58 -0.15 13 64 None
NVDA Options Chain 208.65 Call 227.50 6/24 No 0.01 0.02 0.02 -0.15 -88.24% 6,564 2,129 0.47 0.00 18 63 None
TE Options Chain 10.40 Call 22.00 8/21 No 0.65 0.75 0.67 +0.32 +91.43% 6,540 180 1.67 0.23 3 17 None
SPCX Options Chain 154.60 Put 152.50 6/26 No 6.70 6.80 6.76 % 6,539 0 1.23 -0.43 3 25 None
VG Options Chain 11.26 Call 15.00 8/21 No 0.30 0.40 0.35 +0.01 +2.95% 6,524 28,195 0.73 0.21 15 43 None
NVDA Options Chain 208.65 Put 200.00 7/17 No 3.80 3.95 3.85 -0.21 -5.18% 6,523 104,471 0.36 -0.29 18 63 None
AMC Options Chain 2.83 Call 4.00 7/17 No 0.10 0.11 0.11 -0.06 -35.30% 6,506 17,167 1.43 0.19 7 26 None
TSLA Options Chain 405.05 Put 415.00 7/17 No 23.00 23.25 23.20 -2.73 -10.53% 6,505 4,915 0.43 -0.55 10 58 None
PLTR Options Chain 128.65 Call 129.00 6/26 No 0.43 0.45 0.43 -2.81 -86.73% 6,486 8,630 0.60 0.11 12 52 None
AA Options Chain 59.47 Call 65.00 8/21 Yes 3.15 3.30 3.25 -0.55 -14.48% 6,470 164 0.59 0.38 13 54 None
PERI Options Chain 8.34 Call 7.50 10/16 Yes 1.70 1.85 1.77 +0.27 +18.00% 6,462 170 0.52 0.78 14 28 None
BULL Options Chain 7.07 Call 8.00 6/26 No 0.02 0.03 0.02 -0.02 -50.00% 6,459 12,135 0.98 0.05 3 16 None
INTC Options Chain 134.18 Put 120.00 6/26 No 0.73 0.76 0.74 -1.05 -58.66% 6,457 8,255 1.19 -0.08 4 55 None
CSCO Options Chain 119.54 Put 117.00 7/10 No 2.06 2.21 2.14 -1.01 -32.07% 6,455 22 0.37 -0.31 9 62 None
APLD Options Chain 46.59 Call 45.50 6/26 No 1.92 2.00 1.97 -1.15 -36.86% 6,429 681 1.10 0.50 3 20 None
QUBT Options Chain 10.54 Call 11.00 6/26 No 0.36 0.39 0.38 -0.09 -19.15% 6,424 2,130 1.23 0.41 9 36 None
PLTR Options Chain 128.65 Put 117.00 6/26 No 1.84 1.87 1.85 +1.41 +320.46% 6,417 6,320 0.60 -0.35 12 52 None
PLTR Options Chain 128.65 Put 120.00 7/17 No 6.30 6.45 6.36 +3.31 +108.53% 6,408 23,553 0.51 -0.47 12 52 None
SMCI Options Chain 35.46 Call 39.00 6/26 No 0.60 0.65 0.62 +0.55 +785.72% 6,403 1,014 1.19 0.26 14 54 None
PLTR Options Chain 128.65 Put 122.00 6/26 No 4.25 4.35 4.35 +3.28 +306.55% 6,397 1,277 0.59 -0.62 12 52 None
INTC Options Chain 134.18 Call 140.00 7/02 No 9.35 9.55 9.40 +2.80 +42.43% 6,386 1,997 0.96 0.55 4 55 None
PLTR Options Chain 128.65 Call 121.00 6/26 No 2.29 2.33 2.31 -6.39 -73.45% 6,381 124 0.58 0.44 12 52 None
MSFT Options Chain 379.13 Call 480.00 7/17 No 0.23 0.32 0.26 -0.26 -50.00% 6,365 10,056 0.47 0.02 15 72 None
INTC Options Chain 134.18 Call 77.00 6/26 No 63.30 64.65 63.96 +8.69 +15.73% 6,356 1 3.50 1.00 4 55 None
KEEL Options Chain 6.28 Call 7.50 7/17 No 0.53 0.56 0.53 +0.08 +17.78% 6,354 17,721 1.21 0.43 3 34 None
MU Options Chain 1,151.95 Put 550.00 6/26 Yes 0.33 0.35 0.34 -0.97 -74.05% 6,352 17,772 2.89 0.00 12 66 None
AAOI Options Chain 161.85 Call 210.00 6/26 No 1.75 2.10 1.93 +0.33 +20.63% 6,351 519 1.66 0.14 8 43 None
RGNX Options Chain 9.07 Call 10.00 7/17 No 0.50 0.60 0.65 +0.30 +85.72% 6,348 2,312 0.88 0.42 11 32 None
AS Options Chain 36.77 Call 45.00 9/18 No 1.00 1.05 1.05 +0.45 +75.00% 6,342 348 0.50 0.22 3 20 None
SNAP Options Chain 4.63 Put 4.00 7/17 No 0.07 0.08 0.07 -0.01 -12.50% 6,341 24,567 0.65 -0.18 8 30 None
MSTR Options Chain 112.25 Put 110.00 6/26 No 4.20 4.45 4.35 +0.40 +10.13% 6,337 3,335 0.91 -0.49 4 56 None
TE Options Chain 10.40 Call 11.50 6/26 No 0.40 0.50 0.44 +0.24 +120.00% 6,333 613 1.94 0.35 3 17 None
BB Options Chain 8.38 Call 9.00 6/26 Yes 0.55 0.61 0.58 +0.21 +56.76% 6,329 6,783 1.85 0.48 10 35 None
NIO Options Chain 5.05 Call 6.00 7/17 No 0.08 0.09 0.08 -0.01 -11.12% 6,329 17,452 0.65 0.16 8 31 None