Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
KO Options Chain 82.53 Call 80.00 6/18 No 2.54 2.66 2.66 -0.01 -0.38% 97,939 23,257 0.29 1.00 12 69 None
MARA Options Chain 13.61 Call 15.00 6/18 No 0.25 0.28 0.27 +0.06 +28.58% 56,505 30,106 0.83 0.28 4 41 None
NVDA Options Chain 205.98 Call 210.00 6/18 No 1.85 1.89 1.89 -0.81 -30.00% 55,396 81,973 0.36 0.32 13 58 None
NVDA Options Chain 205.98 Call 210.00 6/15 No 0.40 0.41 0.41 -0.87 -67.97% 54,966 16,521 0.26 0.17 13 58 None
MO Options Chain 71.41 Call 65.00 6/18 No 6.45 7.00 6.64 +0.14 +2.16% 48,529 7,789 0.76 1.00 8 59 None
MARA Options Chain 13.61 Call 16.00 6/18 No 0.09 0.10 0.09 0.00 0.00% 47,450 16,648 0.84 0.12 4 41 None
KO Options Chain 82.53 Call 70.00 6/18 No 12.30 12.75 12.60 -0.60 -4.55% 46,101 10,226 0.91 1.00 12 69 None
NVDA Options Chain 205.98 Call 207.50 6/15 No 0.97 0.99 0.98 -1.02 -51.00% 44,553 3,124 0.26 0.32 13 58 None
NVDA Options Chain 205.98 Call 205.00 6/15 No 1.99 2.12 2.10 -0.91 -30.24% 44,216 4,571 0.26 0.52 13 58 None
MSTR Options Chain 120.37 Call 135.00 6/18 No 1.36 1.42 1.39 +0.13 +10.32% 39,776 3,216 0.77 0.21 4 55 None
UNH Options Chain 404.78 Call 300.00 6/18 No 105.95 109.55 106.48 -0.19 -0.18% 39,049 6,667 1.71 1.00 12 63 None
GT Options Chain 5.99 Call 7.00 7/17 No 0.20 0.25 0.24 +0.16 +200.00% 38,831 9,687 0.57 0.34 8 40 None
MARA Options Chain 13.61 Call 14.50 6/18 No 0.41 0.43 0.41 +0.06 +17.15% 38,054 17,766 0.83 0.41 4 41 None
TSLA Options Chain 406.43 Call 405.00 6/15 No 7.25 7.60 7.25 +0.05 +0.70% 35,212 1,163 0.46 0.54 10 59 None
TSLA Options Chain 406.43 Call 450.00 6/18 No 1.33 1.35 1.34 -0.46 -25.56% 35,101 38,217 0.59 0.10 10 59 None
TSLA Options Chain 406.43 Call 400.00 6/15 No 10.25 10.60 10.35 +0.95 +10.11% 34,852 1,686 0.47 0.65 10 59 None
MO Options Chain 71.41 Call 62.50 6/18 No 8.85 9.50 9.10 -0.56 -5.80% 34,726 6,180 1.10 1.00 8 59 None
MRVL Options Chain 280.71 Put 160.00 6/18 No 0.22 0.24 0.23 -0.07 -23.34% 33,384 5,620 1.96 0.00 11 59 None
IREN Options Chain 56.71 Put 35.00 6/18 No 0.04 0.05 0.04 -0.11 -73.34% 33,360 12,825 1.85 0.00 8 43 None
HOOD Options Chain 92.23 Call 100.00 6/18 No 1.12 1.15 1.14 -0.30 -20.84% 32,906 23,448 0.71 0.24 11 55 None
AMC Options Chain 2.24 Call 2.50 6/18 No 0.10 0.11 0.11 -0.01 -8.34% 32,448 79,190 1.43 0.39 8 26 None
NVDA Options Chain 205.98 Put 205.00 6/15 No 1.84 1.91 1.86 -1.25 -40.20% 31,395 3,018 0.26 -0.48 13 58 None
NVDA Options Chain 205.98 Put 200.00 6/15 No 0.51 0.53 0.52 -0.76 -59.38% 31,214 6,119 0.30 -0.17 13 58 None
TSLA Options Chain 406.43 Call 990.00 6/18 No 0.01 0.02 0.01 0.00 0.00% 31,003 27,377 2.06 0.00 10 59 None
MRK Options Chain 120.76 Call 115.00 6/18 No 4.00 5.15 4.07 -3.67 -47.42% 30,911 6,007 0.28 0.90 10 71 None
MO Options Chain 71.41 Call 70.00 6/18 No 1.69 2.04 1.78 +0.22 +14.11% 30,740 5,847 0.31 0.95 8 59 None
UNH Options Chain 404.78 Call 380.00 6/18 No 27.00 29.45 28.20 +1.03 +3.80% 29,721 7,540 0.58 1.00 12 63 None
NVDA Options Chain 205.98 Call 220.00 6/18 No 0.34 0.35 0.34 -0.41 -54.67% 28,936 67,437 0.37 0.07 13 58 None
INTC Options Chain 116.96 Put 70.00 6/18 No 0.02 0.05 0.03 -0.05 -62.50% 28,769 20,569 1.75 0.00 5 55 None
KO Options Chain 82.53 Call 77.50 6/18 No 5.00 5.40 5.00 -0.77 -13.35% 27,103 6,309 0.55 1.00 12 69 None
SATS Options Chain 135.00 Put 95.00 6/18 No 0.30 0.45 0.45 -0.05 -10.00% 27,087 20,911 0.94 -0.06 4 47 None
JBLU Options Chain 4.98 Call 5.00 6/18 No 0.19 0.22 0.22 -0.01 -4.35% 27,052 42,862 0.75 0.53 10 26 None
TSLA Options Chain 406.43 Put 150.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 26,104 18,492 2.38 0.00 10 59 None
MSTR Options Chain 120.37 Call 127.00 6/18 No 3.45 3.65 3.55 +0.73 +25.89% 26,051 5,870 0.76 0.42 4 55 None
AXTI Options Chain 88.34 Put 40.00 6/18 No 0.00 0.10 0.05 -0.16 -76.19% 25,989 451 2.87 0.00 7 39 None
NOK Options Chain 14.09 Call 16.00 6/18 No 0.21 0.22 0.21 +0.06 +40.00% 25,895 49,566 0.82 0.24 12 42 None
AMZN Options Chain 242.30 Call 250.00 6/18 No 0.71 0.74 0.73 -0.89 -54.94% 25,681 30,026 0.33 0.16 9 60 None
AMZN Options Chain 242.30 Call 237.50 6/15 No 2.69 2.85 2.69 -2.81 -51.10% 25,673 378 0.24 0.58 9 60 None
NVDA Options Chain 205.98 Call 215.00 6/18 No 0.79 0.82 0.80 -0.65 -44.83% 25,511 65,453 0.36 0.16 13 58 None
TSLA Options Chain 406.43 Put 240.00 6/18 No 0.03 0.13 0.09 0.00 0.00% 25,459 8,404 1.52 0.00 10 59 None
AMZN Options Chain 242.30 Call 240.00 6/18 No 3.40 3.50 3.46 -1.97 -36.28% 25,371 15,537 0.32 0.46 9 60 None
AAOI Options Chain 176.65 Put 85.00 6/18 No 0.05 0.10 0.05 -0.10 -66.67% 25,203 4,910 2.27 0.00 8 43 None
TSLA Options Chain 406.43 Call 400.00 6/18 No 14.50 14.75 14.51 +1.66 +12.92% 25,142 18,636 0.53 0.61 10 59 None
WULF Options Chain 25.40 Call 20.00 6/18 No 5.50 6.45 6.17 +1.02 +19.81% 25,105 69,850 1.89 0.99 2 39 None
ASTS Options Chain 104.40 Call 100.00 6/18 No 1.46 1.50 1.50 -6.13 -80.35% 24,998 21,561 1.50 0.18 4 40 None
NVDA Options Chain 205.98 Call 207.50 6/18 No 2.75 2.79 2.77 -0.88 -24.11% 24,744 31,830 0.36 0.41 13 58 None
MSTR Options Chain 120.37 Call 130.00 6/18 No 2.47 2.61 2.62 +0.56 +27.19% 24,725 26,441 0.76 0.33 4 55 None
TSLA Options Chain 406.43 Put 400.00 6/15 No 3.85 3.95 3.85 -6.15 -61.50% 24,061 1,054 0.45 -0.35 10 59 None
SPCE Options Chain 6.49 Call 10.00 6/18 No 0.05 0.06 0.05 -0.43 -89.59% 23,557 25,848 4.23 0.03 5 30 None
NVDA Options Chain 205.98 Call 217.50 6/18 No 0.51 0.53 0.50 -0.58 -53.71% 23,240 7,697 0.36 0.11 13 58 None
INTC Options Chain 116.96 Call 130.00 6/18 No 3.75 3.85 3.80 +1.92 +102.13% 22,908 23,347 0.94 0.39 5 55 None
MRK Options Chain 120.76 Call 110.00 6/18 No 9.00 9.50 9.90 -1.39 -12.32% 22,713 4,452 0.59 1.00 10 71 None
MO Options Chain 71.41 Call 67.50 6/18 No 4.00 4.50 4.21 -0.29 -6.45% 22,175 3,964 0.58 1.00 8 59 None
NVDA Options Chain 205.98 Put 202.50 6/15 No 0.96 1.01 0.96 -1.06 -52.48% 21,928 1,310 0.28 -0.30 13 58 None
NVDA Options Chain 205.98 Call 205.00 6/18 No 3.90 4.00 3.95 -0.80 -16.85% 21,756 35,443 0.36 0.52 13 58 None
AAPL Options Chain 295.81 Call 292.50 6/15 No 1.24 1.30 1.25 -3.25 -72.23% 21,537 3,160 0.17 0.40 9 61 None
TSLA Options Chain 406.43 Call 395.00 6/15 No 13.60 14.20 14.07 +2.32 +19.75% 21,054 800 0.46 0.76 10 59 None
AAPL Options Chain 295.81 Call 320.00 7/17 No 0.88 0.93 0.89 -0.71 -44.38% 20,995 34,026 0.22 0.11 9 61 None
SOFI Options Chain 16.66 Call 18.00 6/18 No 0.10 0.11 0.11 -0.05 -31.25% 20,908 32,640 0.61 0.17 13 51 None
HOOD Options Chain 92.23 Call 95.00 6/18 No 2.56 2.62 2.60 -0.31 -10.66% 20,877 15,166 0.71 0.44 11 55 None
TSLA Options Chain 406.43 Call 420.00 6/18 No 5.95 6.05 6.05 +0.15 +2.55% 20,783 20,211 0.54 0.34 10 59 None
INTC Options Chain 116.96 Call 140.00 6/26 No 3.80 3.95 3.85 +1.64 +74.21% 20,314 1,625 0.93 0.30 5 55 None
MRVL Options Chain 280.71 Call 330.00 6/18 No 2.50 2.60 2.56 -1.46 -36.32% 20,006 1,817 1.08 0.15 11 59 None
NVDA Options Chain 205.98 Put 200.00 6/18 No 1.80 1.82 1.81 -0.84 -31.70% 19,656 63,380 0.38 -0.29 13 58 None
UNH Options Chain 404.78 Call 350.00 6/18 No 57.50 59.40 58.00 +2.30 +4.13% 19,647 3,941 0.99 1.00 12 63 None
MSTR Options Chain 120.37 Call 150.00 6/26 No 1.03 1.13 1.08 +0.14 +14.90% 19,645 1,527 0.78 0.12 4 55 None
DKNG Options Chain 30.04 Call 30.00 6/18 No 0.41 0.43 0.43 -0.49 -53.27% 19,629 33,096 0.55 0.33 7 45 None
MO Options Chain 71.41 Call 60.00 6/18 No 11.35 12.05 11.65 -0.69 -5.60% 19,325 3,409 1.31 1.00 8 59 None
CMCSA Options Chain 23.93 Call 25.00 6/18 No 0.26 0.31 0.25 +0.12 +92.31% 19,195 3,856 0.39 0.34 12 59 None
MU Options Chain 995.87 Call 1,050.00 6/26 Yes 63.25 65.25 64.27 -7.23 -10.12% 18,949 2,445 1.19 0.44 16 68 None
SPCE Options Chain 6.49 Call 5.00 6/18 No 0.14 0.15 0.15 -1.29 -89.59% 18,944 23,021 2.30 0.26 5 30 None
MRK Options Chain 120.76 Call 100.00 6/18 No 18.60 19.40 19.70 -2.89 -12.80% 18,920 3,737 0.98 1.00 10 71 None
MARA Options Chain 13.61 Call 15.50 6/18 No 0.15 0.16 0.16 +0.02 +14.29% 18,896 2,468 0.83 0.18 4 41 None
INTC Options Chain 116.96 Call 140.00 6/18 No 1.57 1.60 1.60 +0.83 +107.80% 18,784 10,989 0.98 0.20 5 55 None
TSLA Options Chain 406.43 Put 395.00 6/15 No 2.44 2.51 2.46 -5.09 -67.42% 18,678 892 0.46 -0.24 10 59 None
AAPL Options Chain 295.81 Call 295.00 6/15 No 0.55 0.57 0.55 -2.53 -82.15% 18,369 4,605 0.18 0.20 9 61 None
UNH Options Chain 404.78 Call 330.00 6/18 No 76.00 79.55 77.90 +1.63 +2.14% 18,334 3,682 1.28 1.00 12 63 None
INTC Options Chain 116.96 Call 125.00 6/18 No 5.65 5.80 5.77 +2.77 +92.34% 18,304 10,425 0.93 0.52 5 55 None
NOK Options Chain 14.09 Call 15.00 6/18 No 0.50 0.52 0.51 +0.21 +70.00% 18,254 102,850 0.80 0.46 12 42 None
NOK Options Chain 14.09 Put 14.00 6/26 No 0.50 0.56 0.56 -0.25 -30.87% 18,249 1,750 0.79 -0.33 12 42 None
TSLA Options Chain 406.43 Call 410.00 6/15 No 5.05 5.20 5.11 -0.36 -6.59% 18,158 1,486 0.46 0.42 10 59 None
TSLA Options Chain 406.43 Call 420.00 6/15 No 2.22 2.29 2.27 -0.85 -27.25% 17,897 2,534 0.48 0.22 10 59 None
RKLB Options Chain 121.50 Call 120.00 6/18 No 1.20 1.25 1.22 -5.49 -81.82% 17,883 4,702 1.16 0.16 7 45 None
AMC Options Chain 2.24 Call 2.00 6/18 No 0.35 0.37 0.35 0.00 0.00% 17,861 90,270 1.27 0.86 8 26 None
TSLA Options Chain 406.43 Put 397.50 6/15 No 3.05 3.20 3.10 -5.65 -64.58% 17,851 527 0.45 -0.29 10 59 None
TSLA Options Chain 406.43 Call 390.00 6/15 No 17.55 18.45 18.00 +3.40 +23.29% 17,700 815 0.49 0.83 10 59 None
NVDA Options Chain 205.98 Call 212.50 6/15 No 0.15 0.16 0.16 -0.62 -79.49% 17,653 3,026 0.26 0.08 13 58 None
KO Options Chain 82.53 Call 75.00 6/18 No 7.30 7.80 7.40 -0.40 -5.13% 17,506 3,888 0.67 1.00 12 69 None
FRMI Options Chain 6.94 Call 9.00 6/18 No 0.10 0.15 0.15 +0.03 +25.00% 17,457 584 1.80 0.15 3 16 None
AAPL Options Chain 295.81 Call 300.00 6/15 No 0.09 0.10 0.10 -0.97 -90.66% 17,376 4,124 0.19 0.04 9 61 None
NOK Options Chain 14.09 Put 13.50 6/18 No 0.16 0.17 0.16 -0.17 -51.52% 17,357 19,302 0.85 -0.19 12 42 None
MRVL Options Chain 280.71 Call 300.00 6/18 No 7.60 7.90 7.77 -2.48 -24.20% 17,303 16,986 1.04 0.34 11 59 None
CPNG Options Chain 17.20 Call 17.00 6/18 No 0.43 0.48 0.46 -0.29 -38.67% 17,214 7,879 0.64 0.45 13 42 None
TSLA Options Chain 406.43 Put 325.00 6/18 No 0.28 0.32 0.30 -0.14 -31.82% 17,190 3,189 0.86 -0.02 10 59 None
SPCE Options Chain 6.49 Put 3.00 6/18 No 0.03 0.04 0.04 0.00 0.00% 17,127 17,031 1.62 -0.09 5 30 None
UNH Options Chain 404.78 Call 290.00 6/18 No 116.10 119.65 117.30 +0.87 +0.75% 17,084 3,288 1.87 1.00 12 63 None
ASTS Options Chain 104.40 Call 90.00 6/18 No 3.05 3.25 3.15 -9.55 -75.20% 16,757 8,506 1.41 0.35 4 40 None
MARA Options Chain 13.61 Call 13.50 6/18 No 0.89 0.97 0.93 +0.20 +27.40% 16,653 22,216 0.83 0.66 4 41 None
NVDA Options Chain 205.98 Call 215.00 6/15 No 0.06 0.07 0.07 -0.41 -85.42% 16,600 8,104 0.28 0.03 13 58 None
HOOD Options Chain 92.23 Put 55.00 6/26 No 0.01 0.07 0.04 -0.02 -33.34% 16,568 2,344 1.08 0.00 11 55 None
SOFI Options Chain 16.66 Call 17.00 6/18 No 0.31 0.32 0.31 -0.12 -27.91% 16,315 35,118 0.57 0.38 13 51 None
CRWV Options Chain 97.47 Call 100.00 6/18 No 4.95 5.15 5.00 +1.45 +40.85% 16,039 39,463 0.93 0.55 3 21 None
TSLA Options Chain 406.43 Call 400.00 7/10 No 25.35 25.85 25.50 +2.95 +13.09% 16,002 792 0.49 0.58 10 59 None
KHC Options Chain 24.22 Call 25.00 6/18 No 0.07 0.11 0.09 -0.03 -25.00% 15,962 19,720 0.25 0.21 8 58 None
WULF Options Chain 25.40 Call 27.00 6/18 No 0.82 0.89 0.85 +0.11 +14.87% 15,876 34,154 0.94 0.40 2 39 None
TSLA Options Chain 406.43 Put 390.00 6/15 No 1.53 1.58 1.56 -3.99 -71.90% 15,862 1,084 0.47 -0.17 10 59 None
AAPL Options Chain 295.81 Call 300.00 6/18 No 0.75 0.79 0.76 -1.66 -68.60% 15,677 31,781 0.23 0.17 9 61 None
COMP Options Chain 8.43 Call 9.00 7/17 No 0.60 0.70 0.63 +0.13 +26.00% 15,645 2,707 0.75 0.47 10 39 None
MU Options Chain 995.87 Put 540.00 6/18 No 0.54 0.87 0.66 -0.27 -29.04% 15,637 1,851 2.08 0.00 16 68 None
KHC Options Chain 24.22 Call 24.50 6/18 No 0.23 0.27 0.24 -0.08 -25.00% 15,591 1,798 0.26 0.43 8 58 None
SNAP Options Chain 5.34 Call 5.50 6/18 No 0.10 0.11 0.10 -0.05 -33.34% 15,562 14,698 0.74 0.33 8 31 None
MU Options Chain 995.87 Put 530.00 6/18 No 0.45 0.77 0.61 -0.15 -19.74% 15,371 4,595 2.13 0.00 16 68 None
TSLA Options Chain 406.43 Call 415.00 6/15 No 3.40 3.50 3.43 -0.72 -17.35% 15,363 1,720 0.46 0.31 10 59 None
SPCE Options Chain 6.49 Put 3.50 6/18 No 0.14 0.16 0.16 +0.05 +45.46% 15,362 14,070 1.63 -0.27 5 30 None
MSTR Options Chain 120.37 Call 160.00 6/26 No 0.57 0.64 0.58 +0.03 +5.46% 15,171 1,074 0.84 0.06 4 55 None
SPCE Options Chain 6.49 Call 4.00 6/18 No 0.30 0.32 0.30 -1.74 -85.30% 15,135 13,288 1.78 0.50 5 30 None
MRK Options Chain 120.76 Call 80.00 6/18 No 38.60 40.55 39.95 +0.94 +2.41% 15,123 2,774 2.60 1.00 10 71 None
MU Options Chain 995.87 Put 470.00 6/18 No 0.30 0.40 0.35 -0.10 -22.23% 15,013 22,672 2.35 0.00 16 68 None
NOW Options Chain 103.08 Put 65.00 6/18 No 0.00 0.10 0.03 0.00 0.00% 15,011 1,350 1.52 0.00 10 56 None
CLF Options Chain 13.65 Call 15.00 6/18 No 0.10 0.15 0.13 -0.05 -27.78% 14,927 21,930 0.72 0.17 6 34 None
SMCI Options Chain 31.92 Call 35.00 6/18 No 0.26 0.28 0.28 -0.47 -62.67% 14,881 30,092 0.98 0.16 10 46 None
SMCI Options Chain 31.92 Call 36.00 6/18 No 0.19 0.20 0.19 -0.37 -66.08% 14,680 8,398 1.01 0.12 10 46 None
CLF Options Chain 13.65 Call 14.00 6/18 No 0.36 0.39 0.39 -0.07 -15.22% 14,558 15,112 0.69 0.44 6 34 None
TSLA Options Chain 406.43 Call 402.50 6/15 No 8.60 9.00 8.84 +0.60 +7.29% 14,418 390 0.46 0.60 10 59 None
KO Options Chain 82.53 Call 72.50 6/18 No 9.80 10.40 9.90 -0.76 -7.13% 14,399 3,394 0.90 1.00 12 69 None
SATS Options Chain 135.00 Call 150.00 6/18 No 0.25 0.45 0.33 -3.02 -90.15% 14,375 62,788 1.22 0.04 4 47 None
TSLA Options Chain 406.43 Call 440.00 6/18 No 2.16 2.22 2.20 -0.42 -16.04% 14,281 15,942 0.57 0.15 10 59 None
TSLA Options Chain 406.43 Call 500.00 6/18 No 0.18 0.20 0.20 -0.26 -56.53% 14,230 40,058 0.73 0.02 10 59 None
UNH Options Chain 404.78 Call 360.00 6/18 No 46.00 49.60 48.23 +1.47 +3.15% 14,204 3,170 0.87 1.00 12 63 None
PLTR Options Chain 131.46 Call 140.00 6/18 No 0.35 0.36 0.35 -0.74 -67.89% 14,135 16,719 0.51 0.09 11 51 None
MRK Options Chain 120.76 Call 90.00 6/18 No 28.75 30.20 29.51 -2.75 -8.53% 13,992 2,609 1.86 1.00 10 71 None
TSLA Options Chain 406.43 Call 410.00 6/18 No 9.50 9.65 9.55 +0.75 +8.53% 13,921 7,180 0.54 0.47 10 59 None
FRMI Options Chain 6.94 Call 7.00 6/18 No 0.55 0.60 0.55 0.00 0.00% 13,844 53,780 1.52 0.57 3 16 None
AMZN Options Chain 242.30 Call 240.00 6/15 No 1.57 1.62 1.61 -2.26 -58.40% 13,797 1,499 0.25 0.41 9 60 None
NOK Options Chain 14.09 Call 15.50 6/18 No 0.32 0.35 0.34 +0.15 +78.95% 13,705 12,117 0.80 0.34 12 42 None
AI Options Chain 11.32 Call 11.00 6/18 No 0.33 0.35 0.35 -0.26 -42.63% 13,657 1,935 0.68 0.49 7 25 None
MSFT Options Chain 390.34 Call 400.00 6/18 No 3.00 3.10 3.05 -0.95 -23.75% 13,628 12,552 0.32 0.30 12 65 None
INTC Options Chain 116.96 Call 135.00 6/18 No 2.42 2.52 2.49 +1.26 +102.44% 13,625 9,953 0.95 0.28 5 55 None
AAPL Options Chain 295.81 Call 297.50 6/15 No 0.22 0.24 0.24 -1.64 -87.24% 13,535 1,551 0.18 0.09 9 61 None
CRM Options Chain 167.20 Put 230.00 6/18 No 62.85 64.95 64.30 +1.15 +1.83% 13,463 5,002 1.69 -1.00 15 71 None
SATS Options Chain 135.00 Call 130.00 6/18 No 1.30 1.65 1.42 -7.81 -84.62% 13,391 17,082 1.06 0.19 4 47 None
AAPL Options Chain 295.81 Put 290.00 6/15 No 1.31 1.40 1.38 +0.42 +43.75% 13,348 2,476 0.18 -0.41 9 61 None
SPCE Options Chain 6.49 Put 4.00 6/18 No 0.40 0.43 0.40 +0.18 +81.82% 13,290 14,121 1.79 -0.50 5 30 None
AMC Options Chain 2.24 Call 3.00 6/18 No 0.04 0.05 0.05 -0.01 -16.67% 13,255 47,906 1.84 0.13 8 26 None
COMP Options Chain 8.43 Call 8.00 6/18 No 0.65 0.90 0.79 +0.29 +58.00% 13,121 18,411 0.93 0.83 10 39 None
TSLA Options Chain 406.43 Put 370.00 6/18 No 1.44 1.49 1.50 -1.70 -53.13% 13,046 10,009 0.59 -0.11 10 59 None
OKLO Options Chain 59.03 Put 35.00 6/26 No 0.06 0.10 0.08 -0.10 -55.56% 13,034 21 1.23 0.00 3 21 None
TSLA Options Chain 406.43 Call 410.00 7/10 No 20.40 20.90 20.63 +2.43 +13.36% 13,010 907 0.48 0.51 10 59 None
MU Options Chain 995.87 Call 1,000.00 6/18 No 42.05 43.00 42.42 -13.73 -24.46% 12,980 8,758 1.01 0.47 16 68 None
CRWV Options Chain 97.47 Call 110.00 6/18 No 1.51 1.58 1.57 +0.42 +36.53% 12,916 13,237 0.90 0.24 3 21 None
MSTR Options Chain 120.37 Call 128.00 6/18 No 3.00 3.30 3.00 +0.48 +19.05% 12,782 5,528 0.75 0.39 4 55 None
MRK Options Chain 120.76 Call 95.00 6/18 No 23.60 25.50 24.80 -2.70 -9.82% 12,669 2,305 1.69 1.00 10 71 None
AAPL Options Chain 295.81 Call 295.00 6/18 No 1.91 2.02 1.98 -2.65 -57.24% 12,602 21,898 0.23 0.34 9 61 None
EQX Options Chain 10.24 Call 15.00 10/16 Yes 0.10 0.55 0.50 +0.10 +25.00% 12,520 13,387 0.65 0.24 13 54 None
RKLB Options Chain 121.50 Call 125.00 6/18 No 0.74 0.82 0.81 -4.19 -83.80% 12,408 2,939 1.19 0.11 7 45 None
UNH Options Chain 404.78 Call 340.00 6/18 No 65.95 69.75 68.42 +2.38 +3.61% 12,335 2,339 1.17 1.00 12 63 None
RIVN Options Chain 15.58 Call 17.00 6/18 No 0.44 0.46 0.45 +0.25 +125.00% 12,298 37,556 0.66 0.44 7 36 None
UNH Options Chain 404.78 Call 370.00 6/18 No 36.60 39.35 38.00 +1.87 +5.18% 12,229 2,284 0.71 1.00 12 63 None
TSLA Options Chain 406.43 Put 400.00 6/18 No 7.80 7.95 7.82 -5.53 -41.43% 12,214 13,583 0.53 -0.39 10 59 None
TSLA Options Chain 406.43 Put 380.00 6/18 No 2.52 2.60 2.57 -2.78 -51.97% 12,145 9,987 0.56 -0.16 10 59 None
MSTR Options Chain 120.37 Call 132.00 6/18 No 1.88 2.09 1.97 +0.36 +22.36% 12,145 3,355 0.76 0.28 4 55 None
INTC Options Chain 116.96 Call 150.00 6/18 No 0.65 0.68 0.68 +0.31 +83.79% 12,016 51,488 1.03 0.09 5 55 None
BAC Options Chain 55.16 Call 57.00 6/18 No 0.30 0.32 0.31 +0.10 +47.62% 12,012 3,685 0.24 0.29 11 65 None
MRVL Options Chain 280.71 Call 280.00 6/18 No 15.05 15.55 15.25 -3.10 -16.90% 12,003 5,034 1.02 0.54 11 59 None
SATS Options Chain 135.00 Call 140.00 6/18 No 0.45 0.90 0.68 -5.12 -88.28% 11,994 24,678 1.14 0.09 4 47 None
DVN Options Chain 44.61 Call 40.00 6/18 No 5.05 5.50 5.23 -0.77 -12.84% 11,937 4,204 0.98 1.00 9 60 None
TSLA Options Chain 406.43 Call 397.50 6/15 No 11.70 12.40 12.10 +1.52 +14.37% 11,900 919 0.45 0.71 10 59 None
CRWV Options Chain 97.47 Call 120.00 6/18 No 0.39 0.45 0.41 +0.08 +24.25% 11,896 53,875 0.94 0.08 3 21 None
TSLA Options Chain 406.43 Call 450.00 6/15 No 0.19 0.21 0.19 -0.55 -74.33% 11,805 2,362 0.57 0.03 10 59 None
MSTR Options Chain 120.37 Call 139.00 6/18 No 0.84 0.90 0.86 0.00 0.00% 11,781 1,243 0.79 0.14 4 55 None
MSTR Options Chain 120.37 Call 134.00 6/18 No 1.53 1.61 1.58 +0.16 +11.27% 11,735 1,204 0.77 0.23 4 55 None
NFLX Options Chain 81.27 Put 79.00 6/18 No 0.66 0.69 0.67 +0.13 +24.08% 11,714 8,225 0.31 -0.32 10 62 None
NVDA Options Chain 205.98 Put 155.00 6/17 No 0.03 0.04 0.03 0.00 0.00% 11,668 124 0.95 0.00 13 58 None
NVDA Options Chain 205.98 Call 220.00 6/26 No 1.31 1.35 1.33 -0.60 -31.09% 11,586 15,557 0.36 0.17 13 58 None
ASTS Options Chain 104.40 Call 120.00 6/18 No 0.38 0.41 0.42 -2.25 -84.27% 11,484 15,348 1.72 0.05 4 40 None
SMCI Options Chain 31.92 Call 41.50 6/18 No 0.02 0.07 0.05 -0.08 -61.54% 11,433 10,385 1.14 0.02 10 46 None
MRK Options Chain 120.76 Call 105.00 6/18 No 13.70 15.20 15.00 -3.40 -18.48% 11,392 2,150 1.10 1.00 10 71 None
TSLA Options Chain 406.43 Call 980.00 6/18 No 0.00 0.02 0.01 -0.01 -50.00% 11,382 1,878 2.09 0.00 10 59 None
INTC Options Chain 116.96 Call 120.00 6/18 No 8.30 8.50 8.35 +3.72 +80.35% 11,345 16,032 0.93 0.65 5 55 None
AMC Options Chain 2.24 Call 2.50 7/17 No 0.27 0.29 0.29 0.00 0.00% 11,305 22,253 1.19 0.50 8 26 None
RDW Options Chain 18.93 Call 25.00 6/18 No 0.00 0.05 0.05 -0.25 -83.34% 11,295 10,151 2.02 0.01 5 37 None
ROKU Options Chain 120.40 Call 135.00 6/18 No 8.70 10.75 9.65 +9.45 +4,725.00% 11,242 954 0.45 0.82 12 57 None
SPCE Options Chain 6.49 Call 6.00 6/18 No 0.09 0.10 0.09 -0.93 -91.18% 11,151 43,538 2.79 0.15 5 30 None
META Options Chain 568.43 Call 575.00 6/15 No 2.08 2.51 2.40 -2.31 -49.05% 11,118 207 0.28 0.28 11 66 None
AAOI Options Chain 176.65 Call 210.00 6/18 No 2.10 2.30 2.20 -1.80 -45.00% 11,067 3,204 1.47 0.14 8 43 None
MSTR Options Chain 120.37 Call 129.00 6/18 No 2.68 3.05 2.78 +0.43 +18.30% 11,031 6,669 0.76 0.36 4 55 None
UNH Options Chain 404.78 Call 310.00 6/18 No 95.95 99.80 97.71 +1.02 +1.06% 10,998 2,147 1.60 1.00 12 63 None
UNH Options Chain 404.78 Call 320.00 6/18 No 86.65 89.95 88.59 +1.37 +1.58% 10,995 2,111 1.48 1.00 12 63 None
UNH Options Chain 404.78 Call 280.00 6/18 No 126.30 130.05 127.64 +0.92 +0.73% 10,990 2,067 2.10 1.00 12 63 None
SMCI Options Chain 31.92 Call 33.50 6/18 No 0.45 0.46 0.46 -0.65 -58.56% 10,871 3,439 0.94 0.25 10 46 None
NVDA Options Chain 205.98 Put 190.00 6/18 No 0.44 0.46 0.45 -0.34 -43.04% 10,863 36,470 0.44 -0.07 13 58 None
TSLA Options Chain 406.43 Call 425.00 6/15 No 1.45 1.48 1.45 -0.93 -39.08% 10,793 977 0.49 0.15 10 59 None
AMD Options Chain 491.95 Call 600.00 6/18 No 1.30 1.40 1.31 +0.47 +55.96% 10,786 12,238 0.78 0.06 11 60 None
DKNG Options Chain 30.04 Call 30.00 6/26 No 0.63 0.86 0.72 -0.60 -45.46% 10,770 1,101 0.48 0.39 7 45 None
WSM Options Chain 218.74 Call 250.00 7/17 No 1.90 2.15 1.90 +0.58 +43.94% 10,767 16 0.35 0.15 12 57 None
SPCE Options Chain 6.49 Call 4.50 6/18 No 0.18 0.20 0.20 -1.44 -87.81% 10,709 13,049 2.02 0.34 5 30 None
KO Options Chain 82.53 Call 82.00 6/18 No 0.81 0.89 0.86 -0.25 -22.53% 10,474 1,128 0.18 0.62 12 69 None
AMZN Options Chain 242.30 Put 250.00 6/15 No 11.05 12.20 11.56 +3.00 +35.05% 10,458 457 0.45 -0.96 9 60 None
RIOT Options Chain 26.10 Put 27.00 6/26 No 1.91 2.00 1.89 -0.52 -21.58% 10,440 167 0.84 -0.50 5 44 None
NVDA Options Chain 205.98 Put 205.00 6/18 No 3.55 3.65 3.61 -0.99 -21.53% 10,421 16,710 0.36 -0.48 13 58 None
CIFR Options Chain 22.63 Put 23.50 6/26 No 1.51 1.58 1.58 -1.62 -50.63% 10,366 111 1.09 -0.38 4 40 None
IREN Options Chain 56.71 Call 62.00 6/18 No 2.20 2.27 2.22 +0.64 +40.51% 10,344 2,086 1.02 0.42 8 43 None
CIFR Options Chain 22.63 Put 25.50 6/26 No 2.53 2.64 2.35 -0.22 -8.56% 10,343 32 1.07 -0.53 4 40 None
NVDA Options Chain 205.98 Put 192.50 6/18 No 0.61 0.64 0.63 -0.42 -40.00% 10,306 2,115 0.42 -0.10 13 58 None
AMD Options Chain 491.95 Put 320.00 6/18 No 0.07 0.14 0.10 -0.05 -33.34% 10,303 4,821 1.41 0.00 11 60 None
RIOT Options Chain 26.10 Put 25.50 6/26 No 1.19 1.42 1.24 -0.33 -21.02% 10,298 284 0.89 -0.37 5 44 None
SPCE Options Chain 6.49 Put 2.50 6/18 No 0.00 0.01 0.01 0.00 0.00% 10,294 14,689 1.90 -0.01 5 30 None
SMCI Options Chain 31.92 Call 31.50 6/18 No 0.98 1.04 1.02 -0.98 -49.00% 10,275 11,302 0.93 0.40 10 46 None
AMZN Options Chain 242.30 Call 242.50 6/15 No 0.79 0.85 0.85 -1.75 -67.31% 10,222 1,055 0.26 0.25 9 60 None
KO Options Chain 82.53 Call 81.00 6/18 No 1.56 1.71 1.58 -0.98 -38.29% 10,218 1,697 0.20 0.92 12 69 None
NFLX Options Chain 81.27 Put 80.00 6/18 No 1.03 1.04 1.05 +0.23 +28.05% 10,214 14,360 0.30 -0.44 10 62 None
NVDA Options Chain 205.98 Put 130.00 6/18 No 0.00 0.01 0.02 0.00 0.00% 10,134 31,970 1.24 0.00 13 58 None
SMCI Options Chain 31.92 Put 18.00 6/18 No 0.00 0.04 0.02 -0.02 -50.00% 10,130 5,402 1.97 0.00 10 46 None
MO Options Chain 71.41 Call 57.50 6/18 No 13.65 14.45 13.80 -0.45 -3.16% 10,107 1,941 1.36 1.00 8 59 None
AI Options Chain 11.32 Call 11.50 6/18 No 0.17 0.19 0.18 -0.21 -53.85% 10,092 2,011 0.70 0.31 7 25 None
SOFI Options Chain 16.66 Call 16.50 6/18 No 0.52 0.54 0.54 -0.14 -20.59% 10,085 7,988 0.57 0.55 13 51 None
GME Options Chain 22.18 Call 22.00 6/18 No 0.30 0.31 0.31 -0.25 -44.65% 10,041 12,808 0.36 0.42 10 41 None
SMCI Options Chain 31.92 Call 44.50 6/18 No 0.00 0.07 0.02 -0.08 -80.00% 10,003 10,164 1.53 0.00 10 46 None
RKT Options Chain 13.45 Call 14.00 6/18 No 0.14 0.17 0.14 -0.20 -58.83% 9,977 18,670 0.68 0.27 7 55 None
UEC Options Chain 10.63 Call 11.50 6/18 No 0.31 0.34 0.33 +0.11 +50.00% 9,907 291 0.85 0.40 6 40 None
NVDA Options Chain 205.98 Put 195.00 6/18 No 0.87 0.89 0.87 -0.57 -39.59% 9,898 24,779 0.40 -0.15 13 58 None
NVDA Options Chain 205.98 Call 220.00 6/17 No 0.18 0.20 0.18 -0.41 -69.50% 9,888 3,455 0.36 0.05 13 58 None
NVDA Options Chain 205.98 Put 202.50 6/18 No 2.56 2.61 2.55 -1.05 -29.17% 9,844 12,787 0.36 -0.38 13 58 None
INTC Options Chain 116.96 Put 110.00 6/18 No 1.17 1.22 1.18 -1.72 -59.31% 9,825 21,376 0.97 -0.14 5 55 None
TSLA Options Chain 406.43 Call 415.00 6/18 No 7.55 7.70 7.59 +0.44 +6.16% 9,824 11,923 0.54 0.40 10 59 None
PRCH Options Chain 9.72 Call 12.50 7/17 No 0.25 0.30 0.27 +0.07 +35.00% 9,820 24 0.75 0.19 7 36 None
TSLA Options Chain 406.43 Put 402.50 6/15 No 4.75 4.90 4.80 -6.44 -57.30% 9,799 283 0.45 -0.40 10 59 None
TSLA Options Chain 406.43 Call 430.00 6/18 No 3.60 3.70 3.70 -0.20 -5.13% 9,679 14,079 0.56 0.23 10 59 None
NVDA Options Chain 205.98 Call 195.00 6/15 No 10.05 10.50 10.24 -0.19 -1.83% 9,678 162 0.39 0.97 13 58 None
MU Options Chain 995.87 Put 560.00 6/18 No 0.63 0.96 0.86 -0.16 -15.69% 9,631 2,286 2.01 0.00 16 68 None
AMZN Options Chain 242.30 Call 260.00 7/17 No 2.63 2.67 2.65 -0.95 -26.39% 9,624 14,031 0.31 0.21 9 60 None
NFLX Options Chain 81.27 Put 78.00 6/18 No 0.41 0.43 0.43 +0.08 +22.86% 9,565 10,079 0.31 -0.23 10 62 None
FITB Options Chain 53.44 Call 50.00 6/18 No 4.40 6.50 4.40 +0.70 +18.92% 9,472 11,298 0.64 0.99 9 69 None
TMC Options Chain 5.16 Call 5.50 6/18 No 0.24 0.27 0.24 +0.11 +84.62% 9,464 660 1.16 0.44 6 33 None
FITB Options Chain 53.44 Call 55.00 8/21 Yes 1.90 2.55 2.55 +0.55 +27.50% 9,448 940 0.26 0.47 9 69 None
FITB Options Chain 53.44 Put 48.00 8/21 Yes 0.55 1.00 0.79 -0.56 -41.49% 9,443 124 0.31 -0.12 9 69 None
FITB Options Chain 53.44 Put 42.00 6/18 No 0.00 0.50 0.01 -0.04 -80.00% 9,442 10,245 1.64 0.00 9 69 None
SMCI Options Chain 31.92 Call 34.00 6/18 No 0.38 0.41 0.39 -0.58 -59.80% 9,374 12,093 0.96 0.21 10 46 None
MU Options Chain 995.87 Call 1,100.00 6/18 No 14.20 14.80 14.70 -8.42 -36.42% 9,356 5,772 1.02 0.22 16 68 None
NVDA Options Chain 205.98 Call 225.00 6/18 No 0.15 0.16 0.16 -0.23 -58.98% 9,310 38,527 0.40 0.03 13 58 None
NVDA Options Chain 205.98 Put 169.00 6/18 No 0.07 0.08 0.07 -0.06 -46.16% 9,282 6,212 0.68 0.00 13 58 None
SATS Options Chain 135.00 Put 110.00 6/18 No 3.60 4.40 3.80 +1.40 +58.34% 9,277 7,218 1.00 -0.36 4 47 None
AI Options Chain 11.32 Call 12.00 6/18 No 0.09 0.10 0.08 -0.14 -63.64% 9,276 1,800 0.74 0.19 7 25 None
INTC Options Chain 116.96 Call 130.00 6/26 No 6.45 6.80 6.65 +2.67 +67.09% 9,186 3,408 0.90 0.45 5 55 None
TSLA Options Chain 406.43 Call 412.50 6/15 No 4.15 4.25 4.24 -0.56 -11.67% 9,180 871 0.46 0.36 10 59 None
AAPL Options Chain 295.81 Call 300.00 6/17 No 0.51 0.57 0.54 -1.46 -73.00% 9,044 1,370 0.23 0.14 9 61 None
PLTR Options Chain 131.46 Call 130.00 6/18 No 2.32 2.35 2.33 -2.17 -48.23% 9,006 6,213 0.49 0.42 11 51 None
NVDA Options Chain 205.98 Put 195.00 6/15 No 0.16 0.19 0.17 -0.31 -64.59% 8,973 4,517 0.36 -0.03 13 58 None
TSLA Options Chain 406.43 Call 405.00 6/18 No 11.80 12.05 11.90 +1.22 +11.43% 8,964 4,604 0.53 0.54 10 59 None
NVDA Options Chain 205.98 Call 210.00 6/17 No 1.41 1.46 1.45 -0.85 -36.96% 8,961 3,108 0.34 0.28 13 58 None
DVN Options Chain 44.61 Call 37.50 6/18 No 7.15 8.20 7.57 -1.36 -15.23% 8,881 2,917 1.49 1.00 9 60 None
AAPL Options Chain 295.81 Put 287.50 6/15 No 0.65 0.79 0.66 +0.21 +46.67% 8,878 1,032 0.19 -0.27 9 61 None
NVDA Options Chain 205.98 Call 200.00 6/18 No 7.05 7.20 7.21 -0.49 -6.37% 8,861 104,994 0.38 0.71 13 58 None
WULF Options Chain 25.40 Call 26.00 6/18 No 1.23 1.35 1.28 +0.10 +8.48% 8,860 24,923 0.95 0.53 2 39 None
TSLA Options Chain 406.43 Put 160.00 6/18 No 0.00 0.02 0.01 0.00 0.00% 8,835 18,022 2.36 0.00 10 59 None
MRK Options Chain 120.76 Call 85.00 6/18 No 33.60 35.75 34.90 +0.80 +2.35% 8,821 1,710 2.37 1.00 10 71 None
AMZN Options Chain 242.30 Call 245.00 6/18 No 1.68 1.71 1.69 -1.41 -45.49% 8,797 13,652 0.33 0.28 9 60 None
C Options Chain 138.07 Put 110.00 7/02 No 0.01 0.18 0.09 -0.11 -55.00% 8,780 8,803 0.46 -0.01 14 77 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
USAR Options Chain 21.99 Put 21.00 6/18 No 0.63 0.71 0.71 0.00 0.00% 8,714 16,910 0.99 -0.34 3 19 None
CRWV Options Chain 97.47 Call 105.00 6/18 No 2.84 2.95 2.86 +0.81 +39.52% 8,705 17,387 0.92 0.38 3 21 None
TSLA Options Chain 406.43 Put 390.00 6/18 No 4.50 4.60 4.55 -4.06 -47.16% 8,674 8,462 0.53 -0.26 10 59 None
BAC Options Chain 55.16 Call 58.00 6/18 No 0.12 0.13 0.11 +0.02 +22.23% 8,646 1,853 0.25 0.14 11 65 None
ARCC Options Chain 19.07 Call 17.00 6/18 No 2.20 2.30 2.20 +0.09 +4.27% 8,551 162 1.04 1.00 7 71 None
C Options Chain 138.07 Call 140.00 6/18 No 2.01 2.19 2.07 +0.44 +27.00% 8,534 18,354 0.32 0.48 14 77 None
SGHC Options Chain 14.00 Call 10.75 7/17 No 2.90 3.10 3.03 -0.27 -8.19% 8,526 73,839 0.78 0.84 16 56 None
AMC Options Chain 2.24 Call 2.00 7/17 No 0.49 0.50 0.49 +0.02 +4.26% 8,522 81,553 1.08 0.74 8 26 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
ARCC Options Chain 19.07 Call 18.00 6/18 No 1.20 1.30 1.25 +0.16 +14.68% 8,499 3,823 0.70 1.00 7 71 None
IREN Options Chain 56.71 Put 54.00 6/18 No 1.05 1.13 1.06 -1.28 -54.71% 8,484 1,765 1.10 -0.21 8 43 None
GT Options Chain 5.99 Call 7.00 6/18 No 0.00 0.05 0.05 +0.02 +66.67% 8,481 3,082 0.71 0.03 8 40 None
NFLX Options Chain 81.27 Call 82.00 6/18 No 0.60 0.63 0.61 -0.48 -44.04% 8,437 9,377 0.30 0.31 10 62 None
SATS Options Chain 135.00 Put 100.00 6/18 No 0.70 0.90 0.85 -0.05 -5.56% 8,435 8,342 0.90 -0.12 4 47 None
APLD Options Chain 42.05 Call 45.00 6/18 No 1.16 1.26 1.18 +0.06 +5.36% 8,430 5,950 0.97 0.36 3 20 None
MRVL Options Chain 280.71 Call 300.00 6/26 No 14.60 15.75 15.25 -1.60 -9.50% 8,377 2,029 1.03 0.42 11 59 None
PLTR Options Chain 131.46 Call 135.00 6/18 No 0.91 0.93 0.93 -1.34 -59.04% 8,373 12,033 0.49 0.21 11 51 None
NFLX Options Chain 81.27 Call 81.00 6/18 No 0.95 0.97 0.94 -0.62 -39.75% 8,353 2,393 0.30 0.43 10 62 None
NVDA Options Chain 205.98 Call 250.00 7/17 No 0.75 0.77 0.76 -0.23 -23.24% 8,310 82,745 0.41 0.08 13 58 None
HOOD Options Chain 92.23 Call 97.00 6/18 No 1.82 1.92 1.88 -0.36 -16.08% 8,254 567 0.71 0.35 11 55 None
INTC Options Chain 116.96 Put 100.00 6/18 No 0.38 0.45 0.39 -0.52 -57.15% 8,235 13,504 1.10 -0.05 5 55 None
INTC Options Chain 116.96 Call 125.00 6/26 No 8.50 8.70 8.67 +3.27 +60.56% 8,214 5,744 0.89 0.53 5 55 None
SMCI Options Chain 31.92 Put 30.00 6/18 No 1.20 1.24 1.21 +0.22 +22.23% 8,209 13,118 0.93 -0.43 10 46 None
AMZN Options Chain 242.30 Call 265.00 7/17 No 1.86 1.96 1.88 -0.78 -29.33% 8,198 18,631 0.31 0.17 9 60 None
HOOD Options Chain 92.23 Call 93.00 6/18 No 3.40 3.55 3.47 -0.17 -4.67% 8,167 3,328 0.70 0.53 11 55 None
AMZN Options Chain 242.30 Call 242.50 6/18 No 2.37 2.54 2.43 -1.67 -40.74% 8,166 4,449 0.33 0.36 9 60 None
AAOI Options Chain 176.65 Call 200.00 6/18 No 3.10 3.40 3.30 -2.30 -41.08% 8,165 5,796 1.43 0.20 8 43 None
HIMS Options Chain 28.87 Call 30.00 6/18 No 0.26 0.29 0.29 -0.63 -68.48% 8,152 16,096 0.87 0.18 5 39 None
COIN Options Chain 161.09 Call 170.00 6/18 No 2.13 2.21 2.19 -0.96 -30.48% 8,146 11,868 0.69 0.27 8 56 None
HOOD Options Chain 92.23 Call 100.00 6/26 No 2.30 2.44 2.40 -0.28 -10.45% 8,103 3,687 0.66 0.32 11 55 None
SMCI Options Chain 31.92 Call 30.00 6/18 No 1.64 1.72 1.70 -1.17 -40.77% 8,074 17,157 0.94 0.57 10 46 None
AG Options Chain 17.20 Call 17.50 6/26 No 0.98 1.09 1.02 +0.37 +56.93% 8,055 165 0.71 0.55 14 49 None
TSLA Options Chain 406.43 Put 380.00 6/15 No 0.62 0.66 0.64 -2.27 -78.01% 8,044 2,066 0.52 -0.08 10 59 None
NFLX Options Chain 81.27 Call 85.00 6/18 No 0.16 0.17 0.16 -0.17 -51.52% 8,035 16,501 0.34 0.10 10 62 None
NVDA Options Chain 205.98 Call 235.00 7/17 No 1.70 1.73 1.73 -0.44 -20.28% 8,026 20,407 0.38 0.14 13 58 None
ONDS Options Chain 9.83 Put 7.50 6/18 No 0.02 0.04 0.03 -0.01 -25.00% 8,017 2,780 1.13 -0.07 9 39 None
AAPL Options Chain 295.81 Put 155.00 6/18 No 0.00 0.01 0.01 -0.03 -75.00% 8,000 3,480 1.58 0.00 9 61 None
GOOGL Options Chain 357.77 Call 365.00 6/18 No 3.80 3.90 3.90 -0.40 -9.31% 7,964 7,111 0.33 0.38 10 64 None
SMCI Options Chain 31.92 Call 32.00 6/18 No 0.81 0.84 0.84 -0.91 -52.00% 7,948 4,490 0.94 0.36 10 46 None
BSX Options Chain 47.17 Call 50.00 6/18 No 0.05 0.20 0.17 -0.05 -22.73% 7,939 9,246 0.43 0.12 13 62 None
AMZN Options Chain 242.30 Call 245.00 6/15 No 0.39 0.43 0.41 -1.21 -74.70% 7,926 1,654 0.27 0.14 9 60 None
AAPL Options Chain 295.81 Call 290.00 6/15 No 2.40 2.63 2.52 -3.88 -60.63% 7,923 2,253 0.17 0.59 9 61 None
MSFT Options Chain 390.34 Call 390.00 6/15 No 3.75 3.95 3.93 -1.47 -27.23% 7,917 778 0.24 0.54 12 65 None
RKLB Options Chain 121.50 Put 65.00 6/18 No 0.02 0.07 0.05 -0.07 -58.34% 7,909 5,694 1.47 0.00 7 45 None
KEEL Options Chain 5.52 Put 6.00 6/18 No 0.57 0.66 0.56 -0.26 -31.71% 7,906 688 1.28 -0.64 4 34 None
NVDA Options Chain 205.98 Put 190.00 6/17 No 0.30 0.33 0.30 -0.28 -48.28% 7,890 3,868 0.44 -0.05 13 58 None
META Options Chain 568.43 Call 570.00 6/15 No 3.75 4.10 3.90 -2.79 -41.71% 7,823 371 0.27 0.40 11 66 None
SATS Options Chain 135.00 Call 125.00 6/18 No 2.25 2.50 2.25 -9.15 -80.27% 7,822 9,884 1.03 0.26 4 47 None
NFLX Options Chain 81.27 Call 80.00 6/18 No 1.44 1.48 1.45 -0.73 -33.49% 7,796 5,178 0.31 0.56 10 62 None
TGB Options Chain 6.85 Call 8.00 7/17 No 0.50 0.55 0.54 +0.29 +116.00% 7,776 332 0.77 0.44 3 41 None
CPNG Options Chain 17.20 Call 17.50 6/18 No 0.26 0.30 0.32 -0.22 -40.75% 7,775 8,577 0.64 0.31 13 42 None
TSLA Options Chain 406.43 Call 430.00 6/17 No 2.90 2.96 2.93 -0.32 -9.85% 7,745 1,555 0.56 0.20 10 59 None
TSLA Options Chain 406.43 Call 435.00 6/18 No 2.79 2.87 2.82 -0.33 -10.48% 7,744 5,410 0.56 0.18 10 59 None
MU Options Chain 995.87 Put 450.00 6/18 No 0.23 0.45 0.33 -0.02 -5.72% 7,667 10,863 2.41 0.00 16 68 None
AMC Options Chain 2.24 Call 3.00 9/18 Yes 0.36 0.39 0.36 +0.02 +5.89% 7,657 5,808 1.18 0.44 8 26 None
CSCO Options Chain 122.31 Put 110.00 6/18 No 0.09 0.19 0.14 -0.06 -30.00% 7,654 2,941 0.46 -0.05 10 60 None
TMC Options Chain 5.16 Call 6.00 6/18 No 0.10 0.11 0.11 +0.06 +120.00% 7,639 3,516 1.13 0.20 6 33 None
CVNA Options Chain 67.87 Call 70.00 6/18 No 0.40 0.50 0.46 -1.44 -75.79% 7,599 10,631 0.67 0.16 8 50 None
FTNT Options Chain 145.06 Put 135.00 6/18 No 0.36 0.77 0.52 -0.53 -50.48% 7,587 178 0.53 -0.09 8 51 None
STM Options Chain 79.33 Call 80.00 6/18 No 1.90 2.15 2.00 -0.75 -27.28% 7,556 13,170 0.76 0.40 9 54 None
TSLA Options Chain 406.43 Put 400.00 6/17 No 6.90 7.05 7.00 -5.35 -43.32% 7,550 352 0.52 -0.38 10 59 None
MSFT Options Chain 390.34 Call 390.00 6/18 No 6.90 7.05 7.00 -0.98 -12.29% 7,539 8,431 0.32 0.54 12 65 None
AAL Options Chain 14.58 Call 10.00 6/18 No 4.60 5.15 4.97 +1.22 +32.54% 7,530 23,776 2.45 1.00 7 41 None
SMCI Options Chain 31.92 Call 31.00 6/18 No 1.18 1.24 1.20 -1.10 -47.83% 7,523 8,153 0.93 0.46 10 46 None
AMC Options Chain 2.24 Call 3.00 7/17 No 0.17 0.19 0.19 0.00 0.00% 7,518 17,595 1.32 0.36 8 26 None
JPM Options Chain 313.49 Put 175.00 6/18 No 0.00 2.13 0.01 -1.06 -99.07% 7,500 107 2.98 0.00 12 79 None
JPM Options Chain 313.49 Put 170.00 6/18 No 0.00 0.01 0.01 -0.01 -50.00% 7,500 300 1.58 0.00 12 79 None
HPE Options Chain 46.80 Call 50.00 6/18 No 1.07 1.20 1.12 +0.36 +47.37% 7,454 4,508 0.77 0.38 10 53 None
MSTR Options Chain 120.37 Put 114.00 6/18 No 1.32 1.41 1.36 -1.40 -50.73% 7,427 1,107 0.79 -0.18 4 55 None
TSLA Options Chain 406.43 Put 360.00 6/15 No 0.17 0.20 0.18 -0.58 -76.32% 7,425 2,083 0.66 -0.02 10 59 None
IRM Options Chain 125.17 Call 100.00 6/18 No 25.90 28.10 26.90 +0.79 +3.03% 7,420 1,655 1.73 1.00 11 59 None
MSFT Options Chain 390.34 Call 400.00 6/15 No 0.66 0.73 0.66 -1.39 -67.81% 7,388 2,211 0.25 0.16 12 65 None
NVDA Options Chain 205.98 Call 230.00 6/18 No 0.08 0.09 0.08 -0.13 -61.91% 7,370 79,109 0.43 0.01 13 58 None
TSLA Options Chain 406.43 Put 350.00 6/18 No 0.58 0.60 0.59 -0.58 -49.58% 7,351 13,790 0.69 -0.05 10 59 None
NVDA Options Chain 205.98 Put 197.50 6/15 No 0.27 0.29 0.27 -0.51 -65.39% 7,325 2,481 0.33 -0.08 13 58 None
ONDS Options Chain 9.83 Call 10.00 6/18 No 0.20 0.22 0.21 -0.27 -56.25% 7,321 56,614 0.95 0.32 9 39 None
GOOGL Options Chain 357.77 Call 370.00 6/18 No 2.29 2.40 2.29 -0.39 -14.56% 7,312 11,899 0.33 0.27 10 64 None
SATS Options Chain 135.00 Call 115.00 6/18 No 5.00 5.60 5.29 -11.61 -68.70% 7,304 3,094 1.01 0.49 4 47 None
AAPL Options Chain 295.81 Put 265.00 7/17 No 1.31 1.48 1.39 +0.14 +11.20% 7,285 9,660 0.27 -0.12 9 61 None
M Options Chain 25.04 Call 20.00 6/18 No 5.05 6.65 5.50 +0.78 +16.53% 7,282 2,246 3.04 1.00 14 60 None
RIVN Options Chain 15.58 Put 16.50 6/18 No 0.42 0.43 0.42 -0.93 -68.89% 7,209 626 0.65 -0.41 7 36 None
SPCE Options Chain 6.49 Put 4.50 6/18 No 0.77 0.82 0.81 +0.41 +102.50% 7,173 10,431 1.99 -0.66 5 30 None
OPEN Options Chain 4.47 Put 4.50 6/18 No 0.21 0.23 0.23 0.00 0.00% 7,150 3,925 0.87 -0.52 5 31 None
BAC Options Chain 55.16 Call 60.00 6/18 No 0.02 0.03 0.02 -0.01 -33.34% 7,107 21,536 0.29 0.02 11 65 None
TSLA Options Chain 406.43 Put 340.00 6/15 No 0.07 0.08 0.08 -0.19 -70.37% 7,094 760 0.83 0.00 10 59 None
NFLX Options Chain 81.27 Call 84.00 6/18 No 0.24 0.26 0.24 -0.25 -51.02% 7,049 7,487 0.32 0.15 10 62 None
MSTR Options Chain 120.37 Put 110.00 6/18 No 0.75 0.81 0.79 -0.93 -54.07% 7,034 8,576 0.82 -0.11 4 55 None
SOFI Options Chain 16.66 Call 17.50 6/18 No 0.17 0.18 0.18 -0.09 -33.34% 7,021 10,602 0.57 0.26 13 51 None
F Options Chain 14.70 Call 15.00 6/18 No 0.23 0.24 0.24 -0.01 -4.00% 7,016 58,740 0.39 0.44 9 46 None
TSLA Options Chain 406.43 Put 155.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 7,016 5,199 2.31 0.00 10 59 None
MU Options Chain 995.87 Put 195.00 6/18 No 0.00 0.02 0.02 0.00 0.00% 7,010 4,575 0.00 0.00 16 68 None
PLTR Options Chain 131.46 Call 128.00 6/18 No 3.20 3.25 3.25 -2.30 -41.45% 7,007 238 0.49 0.52 11 51 None
AAPL Options Chain 295.81 Put 285.00 6/15 No 0.31 0.35 0.34 +0.04 +13.34% 6,972 1,725 0.21 -0.18 9 61 None
ONDS Options Chain 9.83 Call 12.00 6/18 No 0.03 0.04 0.03 -0.05 -62.50% 6,970 39,994 1.20 0.06 9 39 None
TTD Options Chain 19.28 Call 20.00 6/18 No 0.39 0.41 0.39 +0.06 +18.19% 6,922 3,505 0.70 0.35 12 41 None
MSFT Options Chain 390.34 Call 395.00 6/18 No 4.60 4.85 4.85 -0.80 -14.16% 6,920 3,873 0.32 0.41 12 65 None
TSLA Options Chain 406.43 Put 410.00 6/15 No 8.40 8.90 8.54 -8.73 -50.55% 6,910 342 0.46 -0.58 10 59 None
BAC Options Chain 55.16 Call 56.00 6/18 No 0.70 0.72 0.73 +0.25 +52.09% 6,905 7,439 0.25 0.51 11 65 None
RIVN Options Chain 15.58 Put 15.50 6/18 No 0.13 0.15 0.13 -0.43 -76.79% 6,886 5,377 0.67 -0.16 7 36 None
GOOGL Options Chain 357.77 Call 365.00 6/15 No 1.30 1.45 1.38 -0.65 -32.02% 6,821 845 0.26 0.28 10 64 None
PURR Options Chain 8.63 Call 9.00 7/17 No 1.10 1.25 1.15 +0.05 +4.55% 6,798 5,016 1.20 0.54 3 16 None
CAT Options Chain 897.63 Call 1,000.00 6/18 No 0.50 0.85 0.68 -0.52 -43.34% 6,781 1,690 0.40 0.03 8 61 None
C Options Chain 138.07 Put 137.00 6/18 No 1.06 1.16 1.12 -1.04 -48.15% 6,747 73 0.31 -0.31 14 77 None
NOK Options Chain 14.09 Call 15.00 6/26 No 0.82 0.88 0.85 +0.27 +46.56% 6,739 6,735 0.81 0.50 12 42 None
AAPL Options Chain 295.81 Call 310.00 7/17 No 2.01 2.18 2.08 -1.42 -40.58% 6,734 53,823 0.21 0.21 9 61 None
SATS Options Chain 135.00 Call 135.00 6/18 No 0.85 1.15 0.98 -6.32 -86.58% 6,705 7,567 1.11 0.13 4 47 None
AMZN Options Chain 242.30 Put 235.00 6/15 No 0.88 0.94 0.90 +0.12 +15.39% 6,680 997 0.27 -0.28 9 60 None
GOOGL Options Chain 357.77 Call 380.00 6/18 No 0.69 0.87 0.83 -0.29 -25.90% 6,680 13,810 0.34 0.11 10 64 None
TSLA Options Chain 406.43 Call 390.00 6/18 No 21.05 21.50 21.30 +2.97 +16.21% 6,670 6,304 0.54 0.74 10 59 None
AAPL Options Chain 295.81 Call 292.50 6/18 No 2.91 3.05 3.00 -3.19 -51.54% 6,667 2,394 0.24 0.46 9 61 None
CRWV Options Chain 97.47 Call 115.00 6/18 No 0.76 0.86 0.80 +0.17 +26.99% 6,632 6,326 0.92 0.14 3 21 None
TSLA Options Chain 406.43 Call 400.00 6/17 No 13.45 13.95 13.50 +1.75 +14.90% 6,595 1,147 0.54 0.62 10 59 None
KO Options Chain 82.53 Call 86.00 6/18 No 0.02 0.07 0.03 -0.04 -57.15% 6,595 2,443 0.21 0.04 12 69 None
RKLB Options Chain 121.50 Call 110.00 6/18 No 3.00 3.10 2.98 -8.31 -73.61% 6,590 2,468 1.12 0.34 7 45 None
RKLB Options Chain 121.50 Call 105.00 6/26 No 6.70 7.30 7.15 -9.10 -56.00% 6,569 99 0.99 0.50 7 45 None
WDC Options Chain 544.12 Call 700.00 6/18 No 0.75 0.76 0.75 +0.23 +44.24% 6,547 401 0.88 0.01 13 65 None
AMD Options Chain 491.95 Call 550.00 6/18 No 6.70 7.10 6.89 +3.09 +81.32% 6,541 6,386 0.75 0.25 11 60 None
MSTR Options Chain 120.37 Call 120.00 6/18 No 6.80 7.20 7.00 +1.45 +26.13% 6,537 6,153 0.75 0.65 4 55 None
WULF Options Chain 25.40 Call 28.00 6/18 No 0.51 0.59 0.55 +0.04 +7.85% 6,527 20,340 0.94 0.29 2 39 None
ORCL Options Chain 184.10 Call 190.00 6/18 No 2.91 3.05 2.92 -1.06 -26.64% 6,519 14,622 0.56 0.35 9 66 None
INTC Options Chain 116.96 Put 120.00 6/18 No 3.70 3.80 3.77 -3.53 -48.36% 6,519 7,543 0.92 -0.35 5 55 None
MU Options Chain 995.87 Call 1,050.00 6/18 No 25.15 26.40 25.15 -11.88 -32.09% 6,486 5,591 1.01 0.33 16 68 None
MRNA Options Chain 49.64 Call 53.00 6/18 No 0.65 0.75 0.68 -0.33 -32.68% 6,486 227 0.68 0.29 8 43 None
TSLA Options Chain 406.43 Put 395.00 6/18 No 5.95 6.05 5.95 -4.90 -45.17% 6,468 7,537 0.53 -0.32 10 59 None
TROW Options Chain 109.64 Call 100.00 6/18 No 9.30 10.40 9.65 +1.91 +24.68% 6,466 1,294 0.91 1.00 17 60
Dividend Stock List
NVDA Options Chain 205.98 Put 197.50 6/18 No 1.26 1.28 1.26 -0.69 -35.39% 6,464 3,772 0.39 -0.21 13 58 None
INTC Options Chain 116.96 Call 150.00 6/26 No 2.16 2.28 2.19 +0.95 +76.62% 6,440 4,662 0.96 0.19 5 55 None
AMD Options Chain 491.95 Call 520.00 6/18 No 15.70 16.40 16.20 +6.81 +72.53% 6,435 3,258 0.75 0.46 11 60 None
NVDA Options Chain 205.98 Put 192.50 6/15 No 0.11 0.12 0.11 -0.20 -64.52% 6,433 1,198 0.39 -0.01 13 58 None
CIEN Options Chain 445.22 Call 520.00 6/18 No 1.70 1.85 1.78 -0.92 -34.08% 6,425 172 0.81 0.08 8 61 None
MRVL Options Chain 280.71 Put 155.00 6/18 No 0.22 0.23 0.22 -0.04 -15.39% 6,400 2,559 2.06 0.00 11 59 None
AAPL Options Chain 295.81 Call 297.50 6/18 No 1.23 1.28 1.26 -2.14 -62.95% 6,387 3,229 0.23 0.24 9 61 None
AAPL Options Chain 295.81 Put 260.00 7/17 No 0.95 1.08 1.03 +0.09 +9.58% 6,379 14,207 0.29 -0.10 9 61 None
NVDA Options Chain 205.98 Call 220.00 7/02 No 2.21 2.27 2.24 -0.68 -23.29% 6,358 10,451 0.37 0.22 13 58 None
MSFT Options Chain 390.34 Call 420.00 6/18 No 0.48 0.50 0.45 -0.43 -48.87% 6,357 28,897 0.36 0.06 12 65 None
TSLA Options Chain 406.43 Call 392.50 6/15 No 15.50 16.50 15.74 +2.32 +17.29% 6,317 589 0.48 0.80 10 59 None
NVDA Options Chain 205.98 Call 215.00 7/02 No 3.40 3.50 3.45 -0.75 -17.86% 6,313 9,451 0.36 0.29 13 58 None
BE Options Chain 253.00 Put 180.00 6/18 No 0.39 0.60 0.50 -0.32 -39.03% 6,288 5,840 1.53 -0.01 4 12 None
RDW Options Chain 18.93 Put 15.00 6/18 No 0.80 0.90 0.84 +0.14 +20.00% 6,287 1,896 1.20 -0.44 5 37 None
HOOD Options Chain 92.23 Call 94.00 6/18 No 2.93 3.05 3.00 -0.27 -8.26% 6,285 4,105 0.70 0.48 11 55 None
AMZN Options Chain 242.30 Call 220.00 6/15 No 17.60 20.10 18.45 -0.74 -3.86% 6,283 133 0.83 0.99 9 60 None
MSTR Options Chain 120.37 Call 136.00 6/18 No 1.20 1.27 1.18 -0.07 -5.60% 6,280 659 0.77 0.19 4 55 None
ORCL Options Chain 184.10 Call 200.00 6/18 No 0.96 1.00 1.00 -0.65 -39.40% 6,269 33,514 0.58 0.15 9 66 None
MU Options Chain 995.87 Call 1,200.00 6/18 No 4.35 4.60 4.50 -3.99 -47.00% 6,262 8,970 1.05 0.08 16 68 None
TSLA Options Chain 406.43 Put 392.50 6/15 No 1.93 1.99 1.97 -4.58 -69.93% 6,255 412 0.47 -0.20 10 59 None
PLTR Options Chain 131.46 Put 118.00 6/18 No 0.49 0.50 0.49 +0.05 +11.37% 6,235 353 0.54 -0.10 11 51 None
GME Options Chain 22.18 Call 23.00 6/18 No 0.11 0.12 0.12 -0.11 -47.83% 6,224 12,000 0.44 0.18 10 41 None
PATH Options Chain 10.65 Call 12.00 6/18 No 0.04 0.05 0.05 -0.04 -44.45% 6,205 11,790 0.75 0.10 14 33 None
TSLA Options Chain 406.43 Put 320.00 6/17 No 0.20 0.24 0.23 -0.12 -34.29% 6,193 76 0.95 -0.01 10 59 None
INTC Options Chain 116.96 Put 115.00 6/18 No 2.12 2.24 2.16 -2.69 -55.47% 6,183 2,390 0.94 -0.23 5 55 None
INTC Options Chain 116.96 Put 62.50 6/18 No 0.00 0.02 0.01 -0.02 -66.67% 6,179 4,942 1.97 0.00 5 55 None
TSLA Options Chain 406.43 Call 450.00 6/26 No 3.55 3.65 3.65 -0.05 -1.36% 6,176 5,596 0.52 0.17 10 59 None
SPCE Options Chain 6.49 Call 7.00 6/18 No 0.06 0.08 0.06 -0.79 -92.95% 6,157 16,937 3.17 0.10 5 30 None
MSTR Options Chain 120.37 Put 220.00 6/18 No 95.35 97.05 96.40 -3.55 -3.56% 6,156 1,580 2.74 -1.00 4 55 None
BMNR Options Chain 16.40 Call 17.00 6/26 No 0.53 0.60 0.59 -0.24 -28.92% 6,150 1,776 0.73 0.38 12 35 None
NVDA Options Chain 205.98 Call 205.00 7/17 No 10.00 10.15 10.10 -0.70 -6.49% 6,147 16,220 0.38 0.54 13 58 None
MRVL Options Chain 280.71 Put 265.00 6/18 No 8.75 9.15 8.80 -2.01 -18.60% 6,145 1,070 1.12 -0.31 11 59 None
KO Options Chain 82.53 Call 65.00 6/18 No 16.85 17.80 17.60 +2.10 +13.55% 6,142 1,283 1.32 1.00 12 69 None
TSLA Options Chain 406.43 Put 385.00 6/15 No 0.96 1.00 0.99 -3.02 -75.32% 6,138 1,433 0.49 -0.12 10 59 None
MRNA Options Chain 49.64 Call 57.00 6/18 No 0.18 0.25 0.22 -0.18 -45.00% 6,123 161 0.75 0.11 8 43 None
NVDA Options Chain 205.98 Put 190.00 6/15 No 0.08 0.09 0.09 -0.12 -57.15% 6,121 6,102 0.43 0.00 13 58 None
BAC Options Chain 55.16 Call 55.00 6/18 No 1.33 1.38 1.34 +0.40 +42.56% 6,102 57,721 0.26 0.72 11 65 None
LAES Options Chain 3.20 Call 3.50 6/18 No 0.05 0.07 0.06 -0.01 -14.29% 6,084 15,096 1.10 0.20 8 18 None
AMZN Options Chain 242.30 Call 275.00 7/17 No 0.95 0.99 0.98 -0.43 -30.50% 6,061 26,041 0.32 0.11 9 60 None
TSLA Options Chain 406.43 Call 430.00 6/15 No 0.94 0.97 0.95 -0.88 -48.09% 6,044 1,220 0.50 0.11 10 59 None
AAPL Options Chain 295.81 Put 160.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 6,039 16,298 1.51 0.00 9 61 None
TSLA Options Chain 406.43 Put 387.50 6/15 No 1.21 1.26 1.22 -3.53 -74.32% 6,036 913 0.48 -0.14 10 59 None
HOOD Options Chain 92.23 Call 90.00 6/18 No 5.15 5.35 5.19 -0.06 -1.15% 6,015 18,082 0.72 0.67 11 55 None
SPCE Options Chain 6.49 Call 5.50 6/18 No 0.10 0.13 0.12 -1.17 -90.70% 6,010 10,591 2.57 0.19 5 30 None
EQX Options Chain 10.24 Call 10.00 10/16 Yes 1.75 2.00 1.81 +0.01 +0.56% 6,006 578 0.62 0.65 13 54 None
NOK Options Chain 14.09 Call 17.00 6/18 No 0.08 0.10 0.09 +0.04 +80.00% 5,998 59,981 0.86 0.12 12 42 None
CSCO Options Chain 122.31 Put 118.00 6/18 No 1.00 1.11 1.09 -0.30 -21.59% 5,989 819 0.38 -0.28 10 60 None
STM Options Chain 79.33 Call 82.00 6/18 No 1.30 1.50 1.35 -0.70 -34.15% 5,978 191 0.77 0.31 9 54 None
NVDA Options Chain 205.98 Call 205.00 6/17 No 3.35 3.45 3.46 -0.84 -19.54% 5,960 6,735 0.35 0.52 13 58 None
KR Options Chain 64.12 Call 67.00 6/18 Yes 0.85 0.95 0.90 -0.07 -7.22% 5,955 4,312 0.55 0.32 8 52 None
MRNA Options Chain 49.64 Call 50.00 6/18 No 1.65 1.78 1.70 -0.30 -15.00% 5,930 9,796 0.66 0.53 8 43 None
TSLA Options Chain 406.43 Call 395.00 6/18 No 17.65 17.90 17.80 +2.45 +15.97% 5,922 7,840 0.54 0.68 10 59 None
DVN Options Chain 44.61 Call 25.00 6/18 No 6.20 7.10 6.65 +0.95 +16.67% 5,920 1,819 9 60 None
COIN Options Chain 161.09 Call 165.00 6/18 No 3.50 3.65 3.50 -1.10 -23.92% 5,917 6,310 0.69 0.38 8 56 None
TSLA Options Chain 406.43 Call 435.00 6/15 No 0.60 0.64 0.62 -0.78 -55.72% 5,916 951 0.51 0.08 10 59 None
PLTR Options Chain 131.46 Call 131.00 6/18 No 1.94 1.97 1.97 -1.98 -50.13% 5,908 827 0.49 0.37 11 51 None
PURR Options Chain 8.63 Put 9.00 7/17 No 1.40 1.50 1.40 -0.15 -9.68% 5,894 933 1.21 -0.46 3 16 None
MARA Options Chain 13.61 Put 12.00 6/18 No 0.07 0.08 0.08 -0.11 -57.90% 5,866 16,634 0.97 -0.11 4 41 None
KR Options Chain 64.12 Call 66.00 6/18 Yes 1.12 1.31 1.19 -0.03 -2.46% 5,860 267 0.54 0.39 8 52 None
GOOG Options Chain 356.56 Call 370.00 6/18 No 1.93 2.04 1.93 -0.42 -17.88% 5,859 5,080 0.33 0.24 13 70 None
NVDA Options Chain 205.98 Call 212.50 6/18 No 1.22 1.24 1.24 -0.74 -37.38% 5,859 13,746 0.36 0.23 13 58 None
TSLA Options Chain 406.43 Call 397.50 6/18 No 16.05 16.35 16.20 +2.20 +15.72% 5,853 4,056 0.54 0.64 10 59 None
MARA Options Chain 13.61 Put 13.00 6/18 No 0.20 0.21 0.20 -0.23 -53.49% 5,822 6,992 0.86 -0.24 4 41 None
OPEN Options Chain 4.47 Call 4.50 6/18 No 0.15 0.17 0.16 -0.07 -30.44% 5,816 6,383 0.83 0.48 5 31 None
NVDA Options Chain 205.98 Call 202.50 6/15 No 3.60 3.80 3.70 -0.71 -16.10% 5,778 2,015 0.28 0.70 13 58 None
AAPL Options Chain 295.81 Put 290.00 6/18 No 2.90 3.05 2.93 +0.86 +41.55% 5,747 12,338 0.24 -0.43 9 61 None
POET Options Chain 11.44 Put 8.00 6/18 No 0.04 0.08 0.06 -0.04 -40.00% 5,736 8,523 2.13 -0.01 7 32 None
NOW Options Chain 103.08 Call 115.00 6/26 No 1.10 1.20 1.20 -0.38 -24.06% 5,707 760 0.62 0.18 10 56 None
UNH Options Chain 404.78 Call 220.00 6/18 No 185.40 189.45 186.40 -0.70 -0.38% 5,700 1,080 3.01 1.00 12 63 None
ONDS Options Chain 9.83 Put 9.50 6/18 No 0.51 0.54 0.53 +0.16 +43.25% 5,694 3,421 0.91 -0.53 9 39 None
FFAI Options Chain 0.33 Call 0.50 7/02 No 0.04 0.05 0.04 0.00 0.00% 5,678 1,992 3.83 0.37 3 13 None
HIMS Options Chain 28.87 Call 28.50 6/18 No 0.53 0.57 0.57 -1.08 -65.46% 5,657 611 0.84 0.31 5 39 None
GOOGL Options Chain 357.77 Call 375.00 6/18 No 1.33 1.48 1.41 -0.27 -16.08% 5,638 5,042 0.33 0.18 10 64 None
TSLA Options Chain 406.43 Put 405.00 6/15 No 5.85 6.00 6.10 -6.62 -52.05% 5,629 428 0.45 -0.46 10 59 None
ONDS Options Chain 9.83 Call 10.50 6/18 No 0.12 0.13 0.12 -0.18 -60.00% 5,626 4,131 1.00 0.22 9 39 None
BABA Options Chain 113.60 Call 145.00 6/18 No 0.00 0.02 0.02 -0.02 -50.00% 5,624 31,659 0.77 0.00 14 26 None
NVDA Options Chain 205.98 Call 220.00 7/17 No 4.30 4.40 4.34 -0.71 -14.06% 5,616 85,488 0.37 0.30 13 58 None
APLD Options Chain 42.05 Call 44.00 6/18 No 1.47 1.63 1.48 +0.03 +2.07% 5,588 2,113 0.96 0.43 3 20 None
MSTR Options Chain 120.37 Call 140.00 6/18 No 0.71 0.79 0.78 -0.02 -2.50% 5,587 7,125 0.79 0.12 4 55 None
NVDA Options Chain 205.98 Call 202.50 6/18 No 5.40 5.50 5.45 -0.65 -10.66% 5,583 2,593 0.37 0.62 13 58 None
NVDA Options Chain 205.98 Put 185.00 6/15 No 0.05 0.06 0.05 -0.08 -61.54% 5,576 8,355 0.53 0.00 13 58 None
NVDA Options Chain 205.98 Call 220.00 6/15 No 0.02 0.03 0.02 -0.17 -89.48% 5,565 5,310 0.34 0.00 13 58 None
MU Options Chain 995.87 Put 190.00 6/18 No 0.00 0.02 0.01 -0.01 -50.00% 5,563 4,588 0.00 0.00 16 68 None
TSLA Options Chain 406.43 Call 402.50 6/18 No 13.10 13.35 13.20 +1.60 +13.80% 5,559 1,096 0.53 0.57 10 59 None
OMER Options Chain 10.18 Put 5.00 7/17 No 0.05 0.40 0.19 +0.14 +280.00% 5,539 4 1.56 -0.08 9 39 None
WBI Options Chain 29.91 Call 40.00 6/18 No 0.05 0.10 0.09 -0.01 -10.00% 5,522 1 0.93 0.02 3 14 None
BULL Options Chain 6.67 Call 7.00 6/18 No 0.08 0.09 0.09 -0.09 -50.00% 5,518 11,261 0.72 0.27 3 16 None
TSLA Options Chain 406.43 Call 450.00 7/17 No 10.15 10.30 10.25 +1.03 +11.18% 5,510 16,708 0.49 0.27 10 59 None
NBIS Options Chain 229.35 Call 220.00 6/18 No 20.10 21.30 20.82 +4.22 +25.43% 5,505 2,721 1.16 0.67 3 22 None
RIOT Options Chain 26.10 Call 29.00 6/18 No 0.32 0.36 0.35 -0.05 -12.50% 5,503 5,946 0.82 0.22 5 44 None
CRM Options Chain 167.20 Put 220.00 6/18 No 52.55 55.05 54.45 +1.35 +2.55% 5,487 1,258 1.54 -1.00 15 71 None
MRVL Options Chain 280.71 Call 320.00 6/18 No 3.55 3.75 3.64 -1.86 -33.82% 5,484 7,128 1.06 0.20 11 59 None
MSFT Options Chain 390.34 Call 410.00 6/18 No 1.15 1.24 1.17 -0.70 -37.44% 5,470 8,720 0.33 0.14 12 65 None
MU Options Chain 995.87 Put 800.00 6/18 No 6.00 6.10 6.07 -1.23 -16.85% 5,454 6,757 1.22 -0.10 16 68 None
AMZN Options Chain 242.30 Put 230.00 6/18 No 1.22 1.25 1.25 +0.22 +21.36% 5,453 23,121 0.36 -0.21 9 60 None
SOFI Options Chain 16.66 Put 16.00 6/18 No 0.24 0.25 0.25 -0.05 -16.67% 5,443 17,377 0.58 -0.30 13 51 None
KO Options Chain 82.53 Call 84.00 6/18 No 0.16 0.18 0.17 -0.10 -37.04% 5,408 3,951 0.18 0.18 12 69 None
BULL Options Chain 6.67 Call 6.50 6/26 No 0.35 0.42 0.36 -0.16 -30.77% 5,401 5,496 0.73 0.54 3 16 None
KO Options Chain 82.53 Call 67.50 6/18 No 14.30 15.25 14.84 +1.33 +9.85% 5,400 1,161 1.06 1.00 12 69 None
CRWV Options Chain 97.47 Put 60.00 6/18 No 0.03 0.04 0.03 -0.03 -50.00% 5,391 7,412 1.63 0.00 3 21 None
BMNR Options Chain 16.40 Call 16.00 6/18 No 0.64 0.67 0.64 -0.37 -36.64% 5,390 3,398 0.72 0.55 12 35 None
MSTR Options Chain 120.37 Put 55.00 6/26 No 0.04 0.15 0.04 -0.05 -55.56% 5,389 248 1.76 0.00 4 55 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
MSTR Options Chain 120.37 Call 125.00 6/18 No 4.30 4.45 4.30 +0.86 +25.00% 5,373 17,284 0.76 0.49 4 55 None
WBD Options Chain 26.74 Put 26.00 6/18 No 0.05 0.22 0.20 +0.02 +11.12% 5,369 31,926 0.36 -0.21 3 19 None
ROKU Options Chain 120.40 Call 125.00 6/18 No 17.35 19.95 20.20 +18.78 +1,322.54% 5,359 3,345 0.93 0.98 12 57 None
ROKU Options Chain 120.40 Call 150.00 6/18 No 2.25 2.65 2.35 +2.32 +7,733.34% 5,352 1,447 0.64 0.34 12 57 None
TGB Options Chain 6.85 Call 7.00 7/17 No 0.95 1.10 1.00 +0.45 +81.82% 5,347 5,411 0.76 0.66 3 41 None
QS Options Chain 7.29 Call 9.00 6/18 No 0.01 0.03 0.01 -0.04 -80.00% 5,341 23,322 1.04 0.03 10 29 None
SPCE Options Chain 6.49 Call 8.00 6/18 No 0.06 0.07 0.07 -0.58 -89.24% 5,334 13,106 3.60 0.06 5 30 None
NVDA Options Chain 205.98 Call 210.00 7/17 No 7.65 7.80 7.80 -0.75 -8.78% 5,311 27,775 0.37 0.46 13 58 None
WULF Options Chain 25.40 Put 26.50 6/26 No 2.07 2.25 2.13 -0.35 -14.12% 5,306 52 0.95 -0.49 2 39 None
TSLA Options Chain 406.43 Call 425.00 6/18 No 4.60 4.75 4.73 -0.08 -1.67% 5,298 9,802 0.55 0.28 10 59 None
AMZN Options Chain 242.30 Put 215.00 6/18 No 0.24 0.28 0.25 +0.01 +4.17% 5,285 17,551 0.48 -0.05 9 60 None
GOOGL Options Chain 357.77 Call 367.50 6/15 No 0.81 0.93 0.90 -0.57 -38.78% 5,282 415 0.26 0.19 10 64 None
MSTR Options Chain 120.37 Put 90.00 6/18 No 0.08 0.10 0.09 -0.10 -52.64% 5,276 6,344 1.15 0.00 4 55 None