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 214.26 Call 220.00 6/05 No 1.18 1.21 1.19 +0.19 +19.00% 288,737 41,335 0.39 0.39 17 63 None
NVDA Options Chain 214.26 Call 217.50 6/05 No 2.37 2.42 2.37 +0.72 +43.64% 204,251 59,887 0.38 0.61 17 63 None
NVDA Options Chain 214.26 Call 215.00 6/05 No 4.10 4.30 4.19 +1.56 +59.32% 169,202 39,512 0.39 0.79 17 63 None
NVDA Options Chain 214.26 Call 222.50 6/05 No 0.53 0.55 0.55 -0.08 -12.70% 151,270 44,365 0.40 0.22 17 63 None
NVDA Options Chain 214.26 Call 225.00 6/05 No 0.23 0.24 0.23 -0.18 -43.91% 143,372 84,073 0.43 0.11 17 63 None
TSLA Options Chain 423.74 Call 425.00 6/05 No 1.81 1.84 1.82 -3.98 -68.63% 122,147 6,446 0.49 0.28 10 58 None
NVDA Options Chain 214.26 Put 215.00 6/05 No 0.45 0.46 0.46 -2.64 -85.17% 112,671 21,751 0.37 -0.21 17 63 None
TSLA Options Chain 423.74 Call 430.00 6/05 No 0.93 0.95 0.93 -2.94 -75.97% 109,555 10,944 0.51 0.16 10 58 None
NVDA Options Chain 214.26 Put 210.00 6/05 No 0.10 0.11 0.11 -0.97 -89.82% 109,328 22,960 0.46 -0.08 17 63 None
TSLA Options Chain 423.74 Call 420.00 6/05 No 3.40 3.50 3.47 -4.93 -58.69% 109,011 5,411 0.47 0.45 10 58 None
HTZ Options Chain 5.16 Call 9.00 7/17 No 0.04 0.15 0.06 +0.01 +20.00% 100,739 75 1.15 0.06 9 22 None
HTZ Options Chain 5.16 Call 9.00 6/18 No 0.03 0.04 0.03 0.00 0.00% 100,707 102,985 1.64 0.01 9 22 None
NVDA Options Chain 214.26 Put 212.50 6/05 No 0.19 0.20 0.20 -1.67 -89.31% 100,024 10,462 0.41 -0.13 17 63 None
HTZ Options Chain 5.16 Put 9.00 6/18 No 3.70 4.10 3.90 +0.35 +9.86% 100,001 100,109 2.62 -0.99 9 22 None
HTZ Options Chain 5.16 Put 9.00 7/17 No 3.80 4.10 3.93 % 100,000 0 1.48 -0.94 9 22 None
AMC Options Chain 1.83 Call 2.00 7/17 No 0.35 0.36 0.36 +0.15 +71.43% 84,324 13,456 1.35 0.59 8 24 None
NVDA Options Chain 214.26 Put 217.50 6/05 No 1.15 1.17 1.18 -3.40 -74.24% 78,656 11,376 0.37 -0.39 17 63 None
NOK Options Chain 16.73 Call 21.00 9/18 Yes 1.84 1.90 1.85 -0.29 -13.56% 77,961 70,160 0.91 0.41 12 43 None
TSLA Options Chain 423.74 Put 420.00 6/05 No 4.80 4.90 4.81 +0.36 +8.09% 70,350 6,204 0.46 -0.55 10 58 None
CMG Options Chain 28.95 Put 25.00 7/17 No 0.33 0.40 0.38 +0.07 +22.59% 70,252 73,928 0.41 -0.17 12 51 None
NVDA Options Chain 214.26 Call 230.00 6/05 No 0.06 0.07 0.06 -0.16 -72.73% 68,977 47,610 0.51 0.03 17 63 None
TSLA Options Chain 423.74 Call 422.50 6/05 No 2.49 2.55 2.53 -4.47 -63.86% 63,896 2,244 0.48 0.36 10 58 None
NVDA Options Chain 214.26 Put 220.00 6/05 No 2.41 2.51 2.48 -4.02 -61.85% 61,013 16,918 0.38 -0.61 17 63 None
TSLA Options Chain 423.74 Put 415.00 6/05 No 2.48 2.55 2.55 -0.19 -6.94% 60,380 5,101 0.47 -0.36 10 58 None
AMZN Options Chain 250.02 Call 255.00 6/05 No 1.30 1.32 1.31 +0.24 +22.43% 58,954 9,233 0.34 0.42 12 65 None
AMC Options Chain 1.83 Call 2.00 6/18 No 0.20 0.21 0.21 +0.10 +90.91% 58,732 116,899 1.47 0.53 8 24 None
AAPL Options Chain 310.26 Call 312.50 6/05 No 0.96 1.00 0.97 -0.53 -35.34% 57,053 11,168 0.23 0.38 8 61 None
CMG Options Chain 28.95 Put 27.50 6/18 No 0.50 0.56 0.55 +0.15 +37.50% 54,993 61,402 0.40 -0.35 12 51 None
NVDA Options Chain 214.26 Call 225.00 6/12 No 2.46 2.50 2.48 +0.44 +21.57% 53,927 23,793 0.38 0.32 17 63 None
AAPL Options Chain 310.26 Call 315.00 6/05 No 0.36 0.39 0.37 -0.49 -56.98% 52,684 31,925 0.24 0.17 8 61 None
GOOGL Options Chain 357.95 Call 370.00 6/05 No 3.95 4.20 4.00 +3.01 +304.04% 52,425 11,800 0.34 0.62 14 70 None
BAC Options Chain 52.40 Call 53.00 6/05 No 1.07 1.21 1.03 +0.81 +368.19% 51,857 16,096 0.47 0.97 14 74 None
BAC Options Chain 52.40 Call 40.00 6/18 No 13.45 15.50 14.10 +2.03 +16.82% 49,426 10,216 1.74 1.00 14 74 None
BAC Options Chain 52.40 Call 45.00 6/18 No 8.70 10.35 9.00 +1.79 +24.83% 49,217 11,589 1.14 1.00 14 74 None
HOOD Options Chain 82.85 Call 90.00 6/05 No 0.88 0.92 0.90 +0.65 +260.00% 48,721 15,707 0.86 0.35 11 55 None
ARRY Options Chain 8.75 Call 9.00 8/21 No 1.85 1.90 1.88 +0.26 +16.05% 48,647 2,811 1.06 0.62 9 32 None
BAC Options Chain 52.40 Call 52.00 6/05 No 1.96 2.21 2.02 +1.35 +201.50% 48,591 10,507 0.73 1.00 14 74 None
TSLA Options Chain 423.74 Put 417.50 6/05 No 3.45 3.60 3.59 -0.01 -0.28% 47,978 2,802 0.46 -0.46 10 58 None
TSLA Options Chain 423.74 Call 417.50 6/05 No 4.60 4.70 4.60 -5.15 -52.83% 45,990 980 0.47 0.54 10 58 None
TSLA Options Chain 423.74 Call 435.00 6/05 No 0.45 0.47 0.47 -2.06 -81.43% 45,511 10,304 0.54 0.09 10 58 None
TSLA Options Chain 423.74 Put 410.00 6/05 No 1.16 1.20 1.18 -0.50 -29.77% 45,385 5,150 0.47 -0.20 10 58 None
TSLA Options Chain 423.74 Call 440.00 6/05 No 0.23 0.24 0.24 -1.38 -85.19% 44,785 19,117 0.57 0.05 10 58 None
NVDA Options Chain 214.26 Call 227.50 6/05 No 0.11 0.12 0.11 -0.18 -62.07% 43,461 16,368 0.46 0.06 17 63 None
NVDA Options Chain 214.26 Call 220.00 6/18 No 6.00 6.10 6.05 +1.20 +24.75% 43,461 79,216 0.38 0.49 17 63 None
NVDA Options Chain 214.26 Call 212.50 6/05 No 6.35 6.50 6.45 +2.54 +64.97% 43,361 7,856 0.45 0.87 17 63 None
HOOD Options Chain 82.85 Call 86.00 6/05 No 2.85 2.97 2.89 +2.12 +275.33% 42,751 5,946 0.80 0.76 11 55 None
TSLA Options Chain 423.74 Call 450.00 6/05 No 0.07 0.08 0.08 -0.56 -87.50% 42,138 19,992 0.64 0.02 10 58 None
AAPL Options Chain 310.26 Call 317.50 6/05 No 0.13 0.15 0.13 -0.37 -74.00% 42,011 15,010 0.26 0.07 8 61 None
META Options Chain 619.35 Call 640.00 6/05 No 1.27 1.34 1.30 -1.10 -45.84% 41,315 4,925 0.40 0.18 11 66 None
NVDA Options Chain 214.26 Put 205.00 6/05 No 0.05 0.06 0.05 -0.32 -86.49% 40,630 22,818 0.61 -0.02 17 63 None
META Options Chain 619.35 Call 650.00 6/05 No 0.46 0.48 0.46 -0.73 -61.35% 40,624 11,411 0.45 0.07 11 66 None
AAPL Options Chain 310.26 Put 310.00 6/05 No 0.90 0.94 0.93 -1.37 -59.57% 39,427 6,142 0.23 -0.35 8 61 None
NVDA Options Chain 214.26 Call 220.00 6/08 No 2.07 2.14 2.08 +0.48 +30.00% 38,196 6,558 0.29 0.42 17 63 None
BTDR Options Chain 18.90 Call 20.00 6/26 No 2.30 2.65 2.35 -0.15 -6.00% 38,077 1,291 1.35 0.55 6 28 None
BTDR Options Chain 18.90 Call 28.00 6/26 No 0.50 0.75 0.63 % 37,624 0 1.39 0.20 6 28 None
TSLA Options Chain 423.74 Call 427.50 6/05 No 1.30 1.33 1.31 -3.39 -72.13% 37,621 2,707 0.50 0.22 10 58 None
BAC Options Chain 52.40 Call 42.00 6/18 No 11.85 12.70 12.01 +1.68 +16.27% 37,347 9,805 1.20 1.00 14 74 None
NEE Options Chain 84.97 Call 65.00 6/18 No 19.40 20.95 20.55 -7.70 -27.26% 36,481 2,732 1.08 1.00 7 65 None
NVDA Options Chain 214.26 Put 207.50 6/05 No 0.06 0.08 0.07 -0.56 -88.89% 35,168 8,338 0.53 -0.04 17 63 None
AVGO Options Chain 479.23 Call 420.00 6/05 No 5.40 5.65 5.35 -56.65 -91.38% 34,461 6,663 0.69 0.48 9 62 None
NVDA Options Chain 214.26 Call 232.50 6/12 No 1.04 1.06 1.06 +0.08 +8.17% 33,999 3,266 0.40 0.16 17 63 None
IREN Options Chain 62.20 Put 50.00 6/12 No 0.64 0.75 0.68 +0.02 +3.03% 33,555 1,601 1.29 -0.10 8 43 None
AAPL Options Chain 310.26 Call 320.00 6/05 No 0.05 0.06 0.05 -0.21 -80.77% 32,954 36,950 0.28 0.03 8 61 None
META Options Chain 619.35 Call 660.00 6/05 No 0.18 0.21 0.22 -0.45 -67.17% 32,939 8,460 0.51 0.03 11 66 None
MSFT Options Chain 426.77 Call 430.00 6/05 No 2.24 2.28 2.25 -1.50 -40.00% 32,431 5,695 0.33 0.42 15 71 None
TSLA Options Chain 423.74 Put 430.00 6/05 No 12.10 12.50 12.40 +2.20 +21.57% 31,953 3,322 0.50 -0.84 10 58 None
NVDA Options Chain 214.26 Call 225.00 6/08 No 0.72 0.76 0.72 -0.03 -4.00% 31,093 8,421 0.31 0.19 17 63 None
AMZN Options Chain 250.02 Call 257.50 6/05 No 0.58 0.61 0.60 -0.09 -13.05% 30,667 4,670 0.34 0.24 12 65 None
ORCL Options Chain 219.22 Call 240.00 6/05 No 2.02 2.11 2.06 +0.28 +15.73% 30,531 5,679 0.70 0.36 9 63 None
IREN Options Chain 62.20 Put 52.00 6/05 No 0.04 0.12 0.06 -0.02 -25.00% 30,386 30,588 1.83 0.00 8 43 None
NOK Options Chain 16.73 Call 19.00 9/18 Yes 2.25 2.40 2.31 -0.19 -7.60% 29,521 62,799 0.88 0.49 12 43 None
AMZN Options Chain 250.02 Call 260.00 6/05 No 0.25 0.26 0.26 -0.15 -36.59% 29,383 8,303 0.36 0.12 12 65 None
TSLA Options Chain 423.74 Call 432.50 6/05 No 0.64 0.67 0.67 -2.43 -78.39% 29,109 3,271 0.53 0.12 10 58 None
TSLA Options Chain 423.74 Put 422.50 6/05 No 6.30 6.55 6.44 +0.89 +16.04% 29,069 1,627 0.47 -0.64 10 58 None
NVDA Options Chain 214.26 Call 230.00 6/18 No 2.69 2.72 2.70 +0.45 +20.00% 29,030 80,375 0.39 0.27 17 63 None
MSFT Options Chain 426.77 Call 435.00 6/05 No 0.90 0.94 0.93 -1.27 -57.73% 28,686 13,788 0.36 0.21 15 71 None
PLTR Options Chain 140.24 Call 150.00 6/05 No 0.12 0.13 0.13 -0.36 -73.47% 28,444 13,306 0.68 0.05 11 52 None
NOK Options Chain 16.73 Call 17.00 6/05 No 0.18 0.19 0.18 -0.22 -55.00% 28,252 28,283 0.98 0.33 12 43 None
NVDA Options Chain 214.26 Call 220.00 6/12 No 4.20 4.30 4.25 +0.95 +28.79% 28,225 17,812 0.37 0.47 17 63 None
NOK Options Chain 16.73 Call 16.00 7/17 No 2.15 2.24 2.23 -0.09 -3.88% 28,144 46,861 0.83 0.61 12 43 None
MRVL Options Chain 282.50 Call 320.00 6/05 No 9.60 10.05 9.65 +1.85 +23.72% 28,133 13,546 1.74 0.47 11 59 None
GOOGL Options Chain 357.95 Call 375.00 6/05 No 1.61 1.70 1.67 +1.19 +247.92% 27,952 10,074 0.36 0.35 14 70 None
MU Options Chain 1,052.01 Put 765.00 6/05 No 0.05 0.07 0.07 -0.38 -84.45% 27,877 25,226 1.87 0.00 16 68 None
MU Options Chain 1,052.01 Call 1,050.00 6/05 No 5.20 5.55 5.42 -45.08 -89.27% 27,716 3,726 1.03 0.20 16 68 None
NOK Options Chain 16.73 Call 20.00 7/17 No 0.97 0.99 0.98 -0.11 -10.10% 27,710 55,557 0.91 0.33 12 43 None
BAC Options Chain 52.40 Call 52.50 6/05 No 1.48 1.71 1.56 +1.16 +290.00% 27,648 5,357 0.63 1.00 14 74 None
BTDR Options Chain 18.90 Call 25.00 7/17 No 1.70 1.95 1.85 -0.15 -7.50% 27,510 72,570 1.30 0.38 6 28 None
TSLA Options Chain 423.74 Call 410.00 6/05 No 9.50 10.00 9.85 -5.45 -35.63% 27,334 3,329 0.48 0.80 10 58 None
NOK Options Chain 16.73 Call 17.00 6/18 No 0.95 0.98 0.97 -0.12 -11.01% 27,178 65,492 0.85 0.48 12 43 None
BTDR Options Chain 18.90 Call 17.50 7/17 No 4.30 4.60 4.40 -0.20 -4.35% 26,682 55,887 1.28 0.69 6 28 None
PLTR Options Chain 140.24 Call 145.00 6/05 No 0.52 0.55 0.57 -0.89 -60.96% 26,477 8,088 0.57 0.24 11 52 None
AVGO Options Chain 479.23 Call 430.00 6/05 No 2.20 2.42 2.26 -50.40 -95.71% 25,937 1,886 0.72 0.25 9 62 None
TSLA Options Chain 423.74 Put 425.00 6/05 No 8.10 8.35 8.15 +1.31 +19.16% 25,897 4,025 0.48 -0.72 10 58 None
NVDA Options Chain 214.26 Put 200.00 6/05 No 0.03 0.04 0.04 -0.12 -75.00% 25,751 29,630 0.78 0.00 17 63 None
SOFI Options Chain 16.32 Call 17.50 6/05 No 0.09 0.11 0.10 0.00 0.00% 25,247 15,270 0.64 0.27 11 46 None
AAPL Options Chain 310.26 Call 310.00 6/05 No 2.21 2.29 2.28 -0.32 -12.31% 25,191 15,827 0.23 0.65 8 61 None
MU Options Chain 1,052.01 Call 1,000.00 6/05 No 19.35 20.60 19.40 -70.60 -78.45% 24,979 6,713 0.98 0.53 16 68 None
SOFI Options Chain 16.32 Call 17.00 6/05 No 0.30 0.32 0.30 +0.10 +50.00% 24,914 13,537 0.62 0.60 11 46 None
BAC Options Chain 52.40 Call 54.00 6/05 No 0.24 0.26 0.25 +0.19 +316.67% 24,897 13,951 0.26 0.50 14 74 None
AVGO Options Chain 479.23 Call 450.00 6/05 No 0.43 0.44 0.44 -37.24 -98.84% 24,840 2,976 0.85 0.06 9 62 None
HOOD Options Chain 82.85 Call 100.00 6/05 No 0.07 0.08 0.07 +0.03 +75.00% 24,797 19,628 1.27 0.04 11 55 None
ORCL Options Chain 219.22 Call 250.00 6/05 No 0.51 0.52 0.52 -0.11 -17.46% 23,925 11,419 0.83 0.11 9 63 None
NVDA Options Chain 214.26 Call 230.00 6/12 No 1.39 1.41 1.40 +0.19 +15.71% 23,924 14,177 0.39 0.20 17 63 None
MU Options Chain 1,052.01 Call 1,100.00 6/05 No 1.30 1.50 1.34 -23.66 -94.64% 23,777 8,849 1.12 0.06 16 68 None
NOK Options Chain 16.73 Call 16.50 6/05 No 0.33 0.40 0.38 -0.27 -41.54% 23,581 12,392 0.92 0.57 12 43 None
META Options Chain 619.35 Call 635.00 6/05 No 2.17 2.30 2.28 -1.09 -32.35% 23,097 2,934 0.39 0.29 11 66 None
AVGO Options Chain 479.23 Put 400.00 6/05 No 0.68 0.70 0.67 +0.08 +13.56% 22,935 8,823 0.68 -0.11 9 62 None
HOOD Options Chain 82.85 Call 85.00 6/05 No 3.60 3.90 3.70 +2.65 +252.39% 22,895 8,009 0.85 0.84 11 55 None
META Options Chain 619.35 Call 630.00 6/05 No 3.80 4.00 3.90 -0.91 -18.92% 22,846 5,549 0.38 0.43 11 66 None
BAC Options Chain 52.40 Call 47.00 6/18 No 6.75 7.95 7.00 +1.50 +27.28% 22,550 10,046 0.89 1.00 14 74 None
MSTR Options Chain 124.01 Call 144.00 6/12 No 1.80 1.96 1.88 +0.03 +1.63% 22,097 3,591 0.84 0.22 4 55 None
HOOD Options Chain 82.85 Call 100.00 6/18 No 1.45 1.52 1.49 +0.80 +115.95% 22,052 21,980 0.74 0.22 11 55 None
DVN Options Chain 46.44 Call 50.00 7/17 No 1.12 1.18 1.13 -0.14 -11.03% 22,017 94,248 0.42 0.30 9 60 None
NOK Options Chain 16.73 Put 14.00 6/18 No 0.15 0.26 0.17 -0.03 -15.00% 21,871 54,429 0.87 -0.11 12 43 None
MSFT Options Chain 426.77 Call 440.00 6/05 No 0.36 0.39 0.38 -0.91 -70.55% 21,774 7,357 0.39 0.10 15 71 None
PDD Options Chain 85.48 Put 115.00 6/18 No 27.90 30.40 28.90 -2.25 -7.23% 21,740 4,393 1.29 -1.00 13 57 None
INTC Options Chain 110.70 Call 120.00 6/05 No 0.16 0.18 0.17 -0.96 -84.96% 21,504 15,048 0.91 0.07 5 55 None
BB Options Chain 10.18 Call 11.00 6/05 No 0.14 0.15 0.13 -0.05 -27.78% 21,472 10,606 1.70 0.27 10 36 None
GOOGL Options Chain 357.95 Call 380.00 6/05 No 0.57 0.60 0.60 +0.35 +140.00% 21,355 8,338 0.39 0.16 14 70 None
NVDA Options Chain 214.26 Call 235.00 6/05 No 0.03 0.04 0.03 -0.09 -75.00% 21,180 33,374 0.61 0.01 17 63 None
UNH Options Chain 377.92 Call 400.00 6/05 No 1.40 1.64 1.64 +1.43 +680.96% 20,921 2,327 0.37 0.31 10 64 None
GOOG Options Chain 354.59 Call 370.00 6/05 No 2.29 2.37 2.39 +1.84 +334.55% 20,920 5,057 0.34 0.44 10 64 None
MSTR Options Chain 124.01 Call 136.00 6/12 No 3.60 3.95 3.80 +0.14 +3.83% 20,735 3,557 0.82 0.37 4 55 None
POET Options Chain 14.47 Put 17.00 7/17 No 3.65 3.85 3.65 -1.33 -26.71% 20,657 21,150 1.36 -0.48 6 32 None
META Options Chain 619.35 Call 645.00 6/05 No 0.75 0.80 0.79 -0.89 -52.98% 20,557 4,344 0.43 0.11 11 66 None
AAPL Options Chain 310.26 Put 307.50 6/05 No 0.34 0.37 0.34 -0.92 -73.02% 20,513 3,585 0.25 -0.16 8 61 None
BB Options Chain 10.18 Call 13.00 7/17 Yes 1.00 1.03 1.00 -0.03 -2.92% 20,297 4,697 1.30 0.39 10 36 None
NKE Options Chain 43.81 Put 57.50 6/18 No 13.35 14.50 14.10 +0.25 +1.81% 20,232 4,393 1.20 -1.00 8 56 None
NIO Options Chain 5.73 Put 5.00 6/18 No 0.04 0.05 0.04 +0.01 +33.34% 20,199 41,338 0.62 -0.10 9 31 None
AMZN Options Chain 250.02 Put 252.50 6/05 No 1.09 1.12 1.13 -2.87 -71.75% 20,193 4,619 0.33 -0.36 12 65 None
CCL Options Chain 27.17 Put 26.00 9/18 Yes 2.23 2.28 2.25 -0.24 -9.64% 20,091 15,648 0.55 -0.35 14 65 None
AMZN Options Chain 250.02 Put 250.00 6/05 No 0.44 0.45 0.45 -2.21 -83.09% 20,054 7,638 0.34 -0.20 12 65 None
TTD Options Chain 20.56 Call 30.00 9/18 Yes 1.38 1.48 1.43 +0.30 +26.55% 19,927 8,109 0.83 0.30 14 49 None
NFLX Options Chain 82.28 Call 83.00 6/05 No 0.18 0.20 0.18 -0.19 -51.36% 19,778 5,662 0.38 0.20 10 62 None
PLTR Options Chain 140.24 Call 143.00 6/05 No 1.05 1.07 1.07 -1.16 -52.02% 19,726 3,007 0.55 0.39 11 52 None
TSLA Options Chain 423.74 Call 450.00 6/12 No 3.05 3.10 3.10 -1.60 -34.05% 19,649 13,498 0.51 0.18 10 58 None
AVGO Options Chain 479.23 Call 410.00 6/05 No 10.85 12.05 11.45 -58.00 -83.52% 19,641 702 0.68 0.74 9 62 None
TSLA Options Chain 423.74 Call 445.00 6/05 No 0.12 0.13 0.13 -0.90 -87.38% 19,492 6,908 0.60 0.03 10 58 None
HOOD Options Chain 82.85 Call 95.00 6/05 No 0.22 0.25 0.23 +0.14 +155.56% 19,470 20,894 1.08 0.11 11 55 None
INTC Options Chain 110.70 Call 110.00 6/05 No 2.87 3.05 3.01 -1.84 -37.94% 19,345 8,932 0.81 0.66 5 55 None
NVDA Options Chain 214.26 Call 232.50 6/05 No 0.04 0.05 0.05 -0.11 -68.75% 19,304 11,670 0.56 0.01 17 63 None
BMY Options Chain 55.05 Call 58.00 6/05 No 0.05 0.09 0.09 +0.07 +350.00% 19,263 1,241 0.51 0.07 15 64 None
IREN Options Chain 62.20 Call 71.00 6/05 No 0.05 0.07 0.08 -0.70 -89.75% 19,118 5,649 1.39 0.02 8 43 None
NFLX Options Chain 82.28 Call 82.00 6/05 No 0.43 0.45 0.43 -0.28 -39.44% 18,998 5,993 0.36 0.40 10 62 None
NVDA Options Chain 214.26 Call 215.00 6/08 No 4.80 5.05 5.00 +1.71 +51.98% 18,917 3,621 0.30 0.73 17 63 None
GME Options Chain 22.04 Call 23.00 6/05 No 0.09 0.10 0.09 -0.07 -43.75% 18,897 14,295 0.62 0.26 9 40 None
TSLA Options Chain 423.74 Put 412.50 6/05 No 1.71 1.77 1.75 -0.42 -19.36% 18,859 2,415 0.47 -0.27 10 58 None
NVDA Options Chain 214.26 Call 222.50 6/08 No 1.24 1.28 1.25 +0.14 +12.62% 18,773 2,788 0.30 0.29 17 63 None
OPEN Options Chain 4.77 Call 5.00 6/05 No 0.08 0.09 0.08 -0.03 -27.28% 18,690 23,270 0.97 0.46 5 32 None
IREN Options Chain 62.20 Call 70.00 6/05 No 0.08 0.09 0.08 -0.97 -92.39% 18,674 14,758 1.38 0.03 8 43 None
NFLX Options Chain 82.28 Call 85.00 6/05 No 0.05 0.06 0.05 -0.07 -58.34% 18,523 8,473 0.50 0.05 10 62 None
MRVL Options Chain 282.50 Call 330.00 6/05 No 6.15 6.35 6.15 +0.45 +7.90% 18,363 1,893 1.78 0.34 11 59 None
MSTR Options Chain 124.01 Call 165.00 6/05 No 0.01 0.02 0.03 +0.01 +50.00% 18,281 25,163 1.73 0.00 4 55 None
PLTR Options Chain 140.24 Call 142.00 6/05 No 1.45 1.50 1.48 -1.19 -44.57% 18,250 9,883 0.54 0.48 11 52 None
GOOGL Options Chain 357.95 Call 365.00 6/05 No 7.70 8.50 8.02 +6.17 +333.52% 18,190 3,626 0.31 0.84 14 70 None
GOOGL Options Chain 357.95 Call 372.50 6/05 No 2.61 2.76 2.63 +1.99 +310.94% 18,053 4,925 0.35 0.48 14 70 None
TSLA Options Chain 423.74 Put 435.00 6/05 No 16.55 17.10 16.84 +2.97 +21.42% 18,008 2,463 0.45 -0.91 10 58 None
BAC Options Chain 52.40 Call 55.00 6/18 No 0.61 0.65 0.63 +0.35 +125.00% 17,815 82,085 0.25 0.35 14 74 None
AVGO Options Chain 479.23 Call 425.00 6/05 No 3.50 3.75 3.65 -56.14 -93.90% 17,802 858 0.70 0.35 9 62 None
ASTS Options Chain 107.73 Call 180.00 6/18 No 0.75 0.80 0.74 -0.13 -14.95% 17,765 28,757 1.55 0.05 4 40 None
BAC Options Chain 52.40 Call 55.00 6/12 No 0.38 0.40 0.39 +0.26 +200.00% 17,740 13,104 0.26 0.31 14 74 None
NVDA Options Chain 214.26 Call 210.00 6/05 No 8.75 8.95 8.79 +3.17 +56.41% 17,733 11,157 0.57 0.92 17 63 None
ONDS Options Chain 11.21 Call 12.00 6/05 No 0.26 0.27 0.27 +0.01 +3.85% 17,586 13,902 1.16 0.49 9 40 None
MU Options Chain 1,052.01 Call 1,020.00 6/05 No 11.50 12.50 12.00 -60.12 -83.37% 17,573 1,268 0.99 0.38 16 68 None
SMCI Options Chain 47.42 Call 52.00 6/05 No 0.03 0.06 0.03 -0.22 -88.00% 17,484 18,618 1.11 0.07 13 53 None
MSTR Options Chain 124.01 Call 157.50 6/05 No 0.02 0.04 0.02 -0.04 -66.67% 17,382 21,824 1.55 0.00 4 55 None
NVDA Options Chain 214.26 Call 240.00 6/12 No 0.44 0.46 0.46 -0.04 -8.00% 17,354 10,543 0.42 0.08 17 63 None
NU Options Chain 11.55 Call 17.00 6/18 No 0.01 0.02 0.02 +0.01 +100.00% 17,307 29,087 0.81 0.00 15 55 None
AMZN Options Chain 250.02 Put 255.00 6/05 No 2.31 2.35 2.31 -3.74 -61.82% 17,254 8,341 0.32 -0.58 12 65 None
BB Options Chain 10.18 Put 10.50 6/05 No 0.42 0.51 0.42 -0.20 -32.26% 17,224 1,555 1.62 -0.55 10 36 None
HOOD Options Chain 82.85 Call 88.00 6/05 No 1.60 1.69 1.66 +1.21 +268.89% 17,210 7,668 0.80 0.55 11 55 None
MSFT Options Chain 426.77 Call 432.50 6/05 No 1.42 1.48 1.45 -1.39 -48.95% 17,193 1,465 0.35 0.30 15 71 None
PLTR Options Chain 140.24 Call 140.00 6/05 No 2.57 2.65 2.65 -1.15 -30.27% 17,180 11,699 0.54 0.69 11 52 None
NFLX Options Chain 82.28 Call 84.00 6/05 No 0.08 0.10 0.08 -0.13 -61.91% 17,173 8,283 0.42 0.11 10 62 None
NEE Options Chain 84.97 Call 75.00 6/18 No 10.30 10.80 10.70 +0.70 +7.00% 17,114 1,192 0.62 1.00 7 65 None
META Options Chain 619.35 Call 700.00 6/18 No 2.00 2.06 2.03 -0.21 -9.38% 17,095 30,045 0.40 0.07 11 66 None
NVDA Options Chain 214.26 Call 232.50 6/10 No 0.53 0.57 0.53 -0.05 -8.63% 17,073 3,770 0.38 0.11 17 63 None
PLTR Options Chain 140.24 Call 146.00 6/05 No 0.37 0.39 0.39 -0.80 -67.23% 16,813 3,757 0.58 0.19 11 52 None
MSTR Options Chain 124.01 Call 155.00 6/05 No 0.02 0.04 0.03 -0.06 -66.67% 16,789 17,964 1.44 0.01 4 55 None
ASTS Options Chain 107.73 Call 170.00 6/18 No 1.00 1.13 1.02 -0.11 -9.74% 16,718 25,883 1.52 0.08 4 40 None
TSLA Options Chain 423.74 Call 415.00 6/05 No 6.05 6.20 6.05 -5.45 -47.40% 16,637 4,821 0.47 0.64 10 58 None
PLTR Options Chain 140.24 Call 147.00 6/05 No 0.27 0.29 0.29 -0.67 -69.80% 16,608 4,053 0.60 0.14 11 52 None
TSLA Options Chain 423.74 Call 442.50 6/05 No 0.17 0.18 0.18 -1.10 -85.94% 16,592 8,336 0.59 0.04 10 58 None
NKE Options Chain 43.81 Put 55.00 6/18 No 11.15 12.10 11.55 +0.07 +0.61% 16,423 3,224 1.12 -0.99 8 56 None
MSTR Options Chain 124.01 Call 162.50 6/05 No 0.00 0.06 0.03 +0.01 +50.00% 16,282 17,437 1.93 0.00 4 55 None
NVDA Options Chain 214.26 Call 217.50 6/08 No 3.25 3.35 3.38 +1.03 +43.83% 16,250 3,349 0.30 0.58 17 63 None
CMCSA Options Chain 23.82 Call 25.00 7/17 No 0.53 0.56 0.55 -0.05 -8.34% 16,233 99,729 0.39 0.30 15 69 None
SNAP Options Chain 5.73 Call 6.50 6/05 No 0.00 0.02 0.01 0.00 0.00% 16,159 11,691 0.91 0.03 8 31 None
SOFI Options Chain 16.32 Call 18.00 6/05 No 0.03 0.04 0.04 -0.01 -20.00% 16,142 19,964 0.75 0.10 11 46 None
INTC Options Chain 110.70 Call 115.00 6/05 No 0.78 0.83 0.82 -1.59 -65.98% 15,945 10,229 0.84 0.27 5 55 None
RGTI Options Chain 24.09 Call 25.00 6/05 No 0.36 0.38 0.38 -0.42 -52.50% 15,751 4,294 1.39 0.34 3 19 None
NVDA Options Chain 214.26 Call 215.00 6/12 No 6.90 7.05 6.92 +1.66 +31.56% 15,712 10,443 0.37 0.64 17 63 None
BAC Options Chain 52.40 Call 35.00 6/18 No 18.55 19.40 19.00 +2.35 +14.12% 15,708 3,824 1.60 1.00 14 74 None
BAC Options Chain 52.40 Call 33.00 6/18 No 20.65 21.35 20.90 +1.65 +8.58% 15,680 3,836 1.73 1.00 14 74 None
T Options Chain 23.55 Call 25.00 8/21 Yes 0.47 0.56 0.50 -0.15 -23.08% 15,668 1,925 0.32 0.26 13 69 None
CMCSA Options Chain 23.82 Call 24.00 7/17 No 0.80 0.86 0.85 -0.07 -7.61% 15,667 3,247 0.39 0.41 15 69 None
AMC Options Chain 1.83 Call 2.50 6/18 No 0.12 0.13 0.12 +0.06 +100.00% 15,641 61,950 1.86 0.28 8 24 None
CMG Options Chain 28.95 Put 28.00 6/12 No 0.51 0.58 0.56 +0.21 +60.00% 15,562 15,521 0.40 -0.43 12 51 None
TSLA Options Chain 423.74 Call 452.50 6/05 No 0.06 0.08 0.06 -0.44 -88.00% 15,452 11,492 0.67 0.01 10 58 None
NOK Options Chain 16.73 Call 13.50 6/05 No 2.97 3.20 3.15 -0.13 -3.97% 15,371 32,123 2.75 1.00 12 43 None
BMNR Options Chain 16.83 Call 17.50 6/05 No 0.51 0.55 0.53 +0.32 +152.39% 15,353 2,769 0.85 0.69 10 35 None
IREN Options Chain 62.20 Call 80.00 6/05 No 0.01 0.03 0.03 -0.14 -82.36% 15,347 21,035 2.02 0.00 8 43 None
BB Options Chain 10.18 Put 10.00 6/05 No 0.16 0.20 0.16 -0.16 -50.00% 15,202 5,018 1.54 -0.31 10 36 None
HOOD Options Chain 82.85 Call 87.00 6/05 No 2.13 2.27 2.22 +1.63 +276.28% 15,144 4,193 0.77 0.66 11 55 None
WMT Options Chain 116.89 Call 120.00 6/05 No 0.12 0.14 0.13 -0.08 -38.10% 15,125 4,111 0.30 0.18 11 57 None
AMZN Options Chain 250.02 Call 252.50 6/05 No 2.57 2.62 2.58 +0.83 +47.43% 15,089 3,362 0.34 0.64 12 65 None
NVDA Options Chain 214.26 Call 250.00 6/18 No 0.49 0.51 0.50 -0.03 -5.66% 15,041 71,023 0.43 0.07 17 63 None
CDNS Options Chain 408.00 Put 370.00 8/21 Yes 17.20 18.90 18.00 -12.80 -41.56% 15,035 207 0.51 -0.27 7 65 None
TSLA Options Chain 423.74 Call 437.50 6/05 No 0.32 0.33 0.33 -1.71 -83.83% 14,966 3,496 0.55 0.07 10 58 None
TSLA Options Chain 423.74 Call 500.00 6/18 No 1.28 1.30 1.30 -0.41 -23.98% 14,913 39,960 0.57 0.07 10 58 None
ORCL Options Chain 219.22 Call 235.00 6/05 No 4.00 4.35 4.16 +1.09 +35.51% 14,818 3,463 0.66 0.59 9 63 None
GOOG Options Chain 354.59 Call 365.00 6/05 No 5.20 5.90 5.50 +4.37 +386.73% 14,772 2,705 0.36 0.73 10 64 None
COIN Options Chain 163.22 Call 180.00 6/05 No 0.10 0.20 0.30 -0.09 -23.08% 14,646 13,776 0.94 0.03 9 58 None
HIMS Options Chain 26.75 Call 30.00 6/05 No 0.09 0.10 0.09 -0.11 -55.00% 14,607 10,289 1.07 0.13 6 40 None
NU Options Chain 11.55 Call 13.00 8/21 Yes 0.78 0.80 0.80 +0.10 +14.29% 14,587 161,129 0.49 0.44 15 55 None
V Options Chain 312.40 Call 340.00 6/05 No 0.01 0.02 0.02 -0.03 -60.00% 14,569 515 0.45 0.00 11 70 None
TSLA Options Chain 423.74 Put 407.50 6/05 No 0.77 0.80 0.78 -0.50 -39.07% 14,527 1,498 0.48 -0.14 10 58 None
MU Options Chain 1,052.01 Put 790.00 6/12 No 5.40 5.75 5.67 +1.34 +30.95% 14,471 730 1.17 -0.05 16 68 None
PLTR Options Chain 140.24 Put 140.00 6/05 No 0.85 0.89 0.87 -0.64 -42.39% 14,353 4,804 0.54 -0.31 11 52 None
TSLA Options Chain 423.74 Call 900.00 6/12 No 0.01 0.02 0.02 +0.01 +100.00% 14,315 1,593 1.55 0.00 10 58 None
MSTR Options Chain 124.01 Put 120.00 6/05 No 0.27 0.29 0.28 -1.34 -82.72% 14,315 9,068 1.05 -0.08 4 55 None
NOK Options Chain 16.73 Call 16.00 6/05 No 0.67 0.75 0.71 -0.26 -26.81% 14,251 18,756 0.87 0.78 12 43 None
SMCI Options Chain 47.42 Call 51.00 6/12 No 0.83 0.94 0.93 -0.32 -25.60% 14,238 1,421 0.82 0.27 13 53 None
META Options Chain 619.35 Call 637.50 6/05 No 1.67 1.77 1.70 -1.09 -39.07% 14,226 3,968 0.39 0.23 11 66 None
ASTS Options Chain 107.73 Call 120.00 7/17 No 13.00 13.25 13.10 -0.70 -5.08% 14,139 39,146 1.20 0.48 4 40 None
AVGO Options Chain 479.23 Call 500.00 6/05 No 0.02 0.04 0.04 -13.56 -99.71% 14,001 14,480 1.27 0.00 9 62 None
SMCI Options Chain 47.42 Call 48.50 6/12 No 1.45 1.69 1.65 -0.13 -7.31% 13,956 186 0.80 0.41 13 53 None
POET Options Chain 14.47 Call 20.00 7/17 No 1.55 1.67 1.60 -0.23 -12.57% 13,953 22,435 1.40 0.39 6 32 None
NOK Options Chain 16.73 Put 15.50 6/05 No 0.03 0.04 0.04 -0.07 -63.64% 13,951 11,742 0.99 -0.09 12 43 None
GOOGL Options Chain 357.95 Call 367.50 6/05 No 5.75 6.10 5.93 +4.52 +320.57% 13,868 4,329 0.34 0.75 14 70 None
BYND Options Chain 0.76 Call 1.00 6/05 No 0.00 0.01 0.01 0.00 0.00% 13,852 53,321 3.93 0.03 9 18 None
TSLA Options Chain 423.74 Put 405.00 6/05 No 0.49 0.53 0.51 -0.51 -50.00% 13,829 4,466 0.49 -0.10 10 58 None
AVGO Options Chain 479.23 Put 390.00 6/05 No 0.19 0.20 0.19 -0.11 -36.67% 13,828 4,055 0.74 -0.04 9 62 None
TSLA Options Chain 423.74 Put 400.00 6/05 No 0.21 0.22 0.22 -0.38 -63.34% 13,823 8,087 0.52 -0.05 10 58 None
NOW Options Chain 114.14 Call 125.00 6/05 No 0.40 0.45 0.40 -0.45 -52.95% 13,823 4,892 0.81 0.18 12 58 None
NEE Options Chain 84.97 Call 77.50 6/18 No 8.00 8.30 7.90 +0.15 +1.94% 13,766 1,281 0.47 1.00 7 65 None
VZ Options Chain 46.65 Put 45.00 6/18 No 0.90 0.98 0.90 +0.54 +150.00% 13,725 12,338 0.26 -0.50 13 73 None
NVDA Options Chain 214.26 Call 222.50 6/12 No 3.25 3.30 3.25 +0.71 +27.96% 13,697 3,803 0.37 0.39 17 63 None
MSFT Options Chain 426.77 Call 427.50 6/05 No 3.30 3.40 3.36 -1.59 -32.13% 13,677 1,160 0.33 0.55 15 71 None
ONDS Options Chain 11.21 Call 12.50 6/05 No 0.10 0.11 0.10 -0.03 -23.08% 13,630 9,278 1.19 0.25 9 40 None
F Options Chain 16.15 Put 15.50 6/05 No 0.25 0.26 0.26 +0.11 +73.34% 13,628 6,550 0.62 -0.68 9 47 None
TSLA Options Chain 423.74 Call 425.00 6/08 No 3.75 3.90 3.80 -3.80 -50.00% 13,621 1,614 0.37 0.36 10 58 None
MU Options Chain 1,052.01 Put 1,000.00 6/05 No 21.95 22.75 22.35 +14.68 +191.40% 13,363 7,756 1.01 -0.47 16 68 None
AMD Options Chain 542.52 Call 540.00 6/05 No 2.50 2.66 2.57 -12.70 -83.17% 13,342 3,199 0.78 0.22 12 61 None
NVDA Options Chain 214.26 Put 210.00 6/12 No 1.54 1.58 1.56 -1.79 -53.44% 13,333 17,868 0.37 -0.21 17 63 None
MRVL Options Chain 282.50 Call 310.00 6/05 No 14.20 15.25 14.70 +3.85 +35.49% 13,331 3,541 1.80 0.60 11 59 None
NVDA Options Chain 214.26 Call 240.00 6/05 No 0.01 0.02 0.02 -0.05 -71.43% 13,325 36,515 0.73 0.00 17 63 None
CCL Options Chain 27.17 Put 15.00 9/18 Yes 0.14 0.16 0.16 -0.03 -15.79% 13,311 1,304 0.70 -0.02 14 65 None
CZR Options Chain 29.19 Call 31.00 7/17 No 0.05 0.07 0.08 +0.05 +166.67% 13,302 18,913 0.13 0.00 7 46 None
MSTR Options Chain 124.01 Call 140.00 6/05 No 0.28 0.44 0.32 -0.20 -38.47% 13,255 6,998 1.16 0.09 4 55 None
MSTR Options Chain 124.01 Call 141.00 6/12 No 2.25 2.65 2.48 -0.03 -1.20% 13,255 380 0.83 0.27 4 55 None
AMD Options Chain 542.52 Call 550.00 6/05 No 1.12 1.24 1.20 -9.62 -88.91% 13,200 8,295 0.80 0.12 12 61 None
OPEN Options Chain 4.77 Call 5.50 6/05 No 0.01 0.02 0.02 -0.02 -50.00% 13,098 24,305 1.57 0.04 5 32 None
NVDA Options Chain 214.26 Call 235.00 6/12 No 0.78 0.80 0.79 +0.03 +3.95% 13,097 23,277 0.41 0.12 17 63 None
SIRI Options Chain 27.88 Call 34.00 9/18 Yes 0.41 0.90 0.64 +0.08 +14.29% 13,000 13,789 0.40 0.20 11 61 None
BB Options Chain 10.18 Call 10.50 6/05 No 0.24 0.32 0.32 +0.03 +10.35% 12,999 7,093 1.59 0.45 10 36 None
RXRX Options Chain 3.41 Call 4.00 6/05 No 0.05 0.07 0.06 +0.03 +100.00% 12,926 7,270 1.52 0.31 9 26 None
SNAP Options Chain 5.73 Call 6.00 6/05 No 0.12 0.13 0.13 +0.09 +225.00% 12,680 21,448 0.65 0.62 8 31 None
BULL Options Chain 6.21 Call 6.50 6/05 No 0.02 0.03 0.02 -0.01 -33.34% 12,664 43,517 1.07 0.12 3 16 None
F Options Chain 16.15 Call 16.00 6/05 No 0.03 0.04 0.04 -0.12 -75.00% 12,638 8,736 0.73 0.08 9 47 None
GOOGL Options Chain 357.95 Call 380.00 6/18 No 6.25 6.50 6.34 +3.34 +111.34% 12,628 10,362 0.32 0.39 14 70 None
ONDS Options Chain 11.21 Call 13.00 6/05 No 0.04 0.05 0.04 -0.03 -42.86% 12,616 13,310 1.29 0.10 9 40 None
NOK Options Chain 16.73 Call 18.00 6/05 No 0.03 0.04 0.03 -0.11 -78.58% 12,601 22,668 1.08 0.11 12 43 None
MRVL Options Chain 282.50 Call 300.00 6/05 No 20.70 21.70 21.32 +6.32 +42.14% 12,599 4,336 1.76 0.73 11 59 None
AVGO Options Chain 479.23 Call 415.00 6/05 No 7.65 8.50 7.66 -58.55 -88.44% 12,587 670 0.70 0.61 9 62 None
ASTS Options Chain 107.73 Call 120.00 6/05 No 0.33 0.35 0.33 -0.67 -67.00% 12,577 8,027 1.50 0.09 4 40 None
PLTR Options Chain 140.24 Call 149.00 6/05 No 0.16 0.17 0.15 -0.47 -75.81% 12,547 1,742 0.66 0.07 11 52 None
SPCE Options Chain 4.03 Call 5.00 6/18 No 0.76 0.80 0.77 +0.18 +30.51% 12,546 21,560 2.32 0.55 5 31 None
PLTR Options Chain 140.24 Put 141.00 6/05 No 1.23 1.27 1.25 -0.66 -34.56% 12,494 1,126 0.54 -0.41 11 52 None
CMG Options Chain 28.95 Put 38.00 6/18 No 9.60 10.05 9.87 +1.07 +12.16% 12,469 3,419 1.02 -1.00 12 51 None
NVDA Options Chain 214.26 Call 225.00 6/18 No 4.05 4.15 4.07 +0.72 +21.50% 12,450 35,188 0.38 0.37 17 63 None
PLTR Options Chain 140.24 Call 155.00 6/05 No 0.05 0.06 0.05 -0.14 -73.69% 12,443 14,143 0.88 0.01 11 52 None
INTC Options Chain 110.70 Call 112.00 6/05 No 1.79 1.90 1.87 -1.78 -48.77% 12,312 4,141 0.82 0.50 5 55 None
LITE Options Chain 938.00 Call 1,000.00 6/05 No 5.60 5.80 5.80 -8.70 -60.00% 12,308 975 1.13 0.20 8 58 None
C Options Chain 130.30 Put 110.00 6/18 No 0.04 0.05 0.05 -0.04 -44.45% 12,290 30,315 0.47 0.00 12 69 None
MRVL Options Chain 282.50 Call 350.00 6/05 No 2.00 2.29 2.22 -0.80 -26.49% 12,271 3,056 1.79 0.15 11 59 None
AAPL Options Chain 310.26 Put 305.00 6/05 No 0.12 0.14 0.13 -0.55 -80.89% 12,267 6,591 0.27 -0.07 8 61 None
INTC Options Chain 110.70 Call 111.00 6/05 No 2.26 2.45 2.37 -1.88 -44.24% 12,226 1,759 0.81 0.58 5 55 None
MSFT Options Chain 426.77 Call 450.00 6/05 No 0.06 0.08 0.08 -0.39 -82.98% 12,224 10,628 0.46 0.02 15 71 None
MU Options Chain 1,052.01 Put 950.00 6/05 No 5.85 6.50 6.00 +2.98 +98.68% 12,223 6,318 1.11 -0.16 16 68 None
CVS Options Chain 92.78 Call 98.00 6/12 No 0.54 0.60 0.60 +0.28 +87.50% 12,203 13,534 0.30 0.24 11 63 None
BBAI Options Chain 4.64 Call 5.00 6/05 No 0.03 0.05 0.03 -0.06 -66.67% 12,200 22,287 1.09 0.24 7 28 None
BB Options Chain 10.18 Call 14.00 7/17 Yes 0.82 0.87 0.90 +0.04 +4.66% 12,190 1,816 1.33 0.33 10 36 None
INTC Options Chain 110.70 Call 140.00 7/17 No 4.25 4.40 4.36 -0.80 -15.51% 12,171 15,843 0.82 0.26 5 55 None
PLTR Options Chain 140.24 Call 145.00 6/12 No 2.80 2.92 2.90 -0.78 -21.20% 12,149 4,286 0.51 0.40 11 52 None
MSTR Options Chain 124.01 Put 125.00 6/05 No 0.90 1.00 0.95 -2.25 -70.32% 12,145 5,677 0.95 -0.24 4 55 None
TSLA Options Chain 423.74 Call 420.00 6/08 No 5.65 5.80 5.65 -4.40 -43.79% 12,133 838 0.36 0.47 10 58 None
F Options Chain 16.15 Call 15.50 6/05 No 0.12 0.13 0.13 -0.26 -66.67% 12,032 11,143 0.57 0.32 9 47 None
BB Options Chain 10.18 Put 10.00 6/12 No 0.52 0.63 0.57 -0.18 -24.00% 12,025 9,701 1.29 -0.37 10 36 None
MSFT Options Chain 426.77 Call 437.50 6/05 No 0.57 0.60 0.59 -1.07 -64.46% 11,955 1,359 0.37 0.14 15 71 None
NOK Options Chain 16.73 Call 18.00 6/18 No 0.65 0.66 0.66 -0.11 -14.29% 11,950 36,857 0.89 0.35 12 43 None
CPNG Options Chain 16.42 Put 27.00 6/18 No 9.85 11.10 9.81 -1.13 -10.33% 11,926 8,271 2.32 -1.00 13 42 None
NVDA Options Chain 214.26 Call 230.00 6/08 No 0.24 0.27 0.25 -0.12 -32.44% 11,918 5,896 0.33 0.07 17 63 None
PLTR Options Chain 140.24 Call 160.00 6/05 No 0.04 0.05 0.05 -0.05 -50.00% 11,878 22,628 1.05 0.00 11 52 None
NVDA Options Chain 214.26 Call 220.00 6/10 No 3.20 3.30 3.30 +0.80 +32.00% 11,856 2,204 0.35 0.45 17 63 None
RGTI Options Chain 24.09 Call 27.00 6/05 No 0.08 0.11 0.11 -0.27 -71.06% 11,796 7,603 1.61 0.09 3 19 None
BAC Options Chain 52.40 Call 38.00 6/18 No 14.80 17.85 16.60 +1.93 +13.16% 11,764 2,815 1.94 1.00 14 74 None
COIN Options Chain 163.22 Call 187.50 6/05 No 0.02 0.03 0.03 -0.15 -83.34% 11,737 11,177 1.04 0.00 9 58 None
GOOGL Options Chain 357.95 Put 370.00 6/05 No 1.50 1.57 1.56 -10.20 -86.74% 11,718 3,283 0.36 -0.38 14 70 None
M Options Chain 21.80 Call 23.50 6/05 Yes 0.07 0.26 0.13 +0.10 +333.34% 11,709 1,671 0.65 0.34 14 61 None
NFLX Options Chain 82.28 Call 100.00 7/17 Yes 0.75 0.78 0.77 -0.09 -10.47% 11,677 61,784 0.47 0.12 10 62 None
TSLA Options Chain 423.74 Call 430.00 6/12 No 7.30 7.50 7.43 -2.77 -27.16% 11,638 3,986 0.48 0.38 10 58 None
RDW Options Chain 18.00 Call 22.00 6/05 No 0.50 0.65 0.55 +0.43 +358.34% 11,596 1,656 1.75 0.44 5 37 None
NVDA Options Chain 214.26 Call 250.00 6/12 No 0.16 0.17 0.17 -0.07 -29.17% 11,592 23,830 0.47 0.03 17 63 None
PLTR Options Chain 140.24 Call 144.00 6/05 No 0.75 0.77 0.76 -1.04 -57.78% 11,580 3,123 0.55 0.31 11 52 None
MRNA Options Chain 48.70 Call 53.00 6/12 No 1.73 1.85 1.85 +0.87 +88.78% 11,537 311 0.79 0.44 8 43 None
SATS Options Chain 116.50 Call 150.00 6/18 No 3.10 3.50 3.37 +0.80 +31.13% 11,523 50,289 1.13 0.24 3 47 None
NU Options Chain 11.55 Call 12.00 7/17 No 0.80 0.82 0.81 +0.15 +22.73% 11,508 55,136 0.43 0.57 15 55 None
MSFT Options Chain 426.77 Put 425.00 6/05 No 1.51 1.61 1.54 -2.10 -57.70% 11,494 2,709 0.33 -0.32 15 71 None
U Options Chain 29.22 Call 33.00 6/12 No 0.37 0.40 0.39 +0.15 +62.50% 11,435 273 0.74 0.21 6 44 None
MRP Options Chain 27.75 Call 30.00 6/18 No 0.45 0.50 0.48 +0.36 +300.00% 11,422 391 0.47 0.31 3 18 None
MRNA Options Chain 48.70 Call 56.00 6/12 No 0.89 0.99 0.85 +0.40 +88.89% 11,420 97 0.80 0.27 8 43 None
NOK Options Chain 16.73 Call 18.00 9/18 Yes 2.58 2.68 2.62 -0.22 -7.75% 11,358 28,106 0.88 0.53 12 43 None
MSTR Options Chain 124.01 Call 160.00 6/05 No 0.00 0.02 0.02 -0.04 -66.67% 11,310 13,147 1.68 0.00 4 55 None
META Options Chain 619.35 Put 637.50 6/05 No 11.20 11.80 11.50 -6.25 -35.22% 11,247 206 0.37 -0.77 11 66 None
CRWV Options Chain 106.40 Call 100.00 6/18 No 11.85 12.40 13.09 -1.76 -11.86% 11,246 40,799 0.91 0.71 3 22 None
MBLY Options Chain 10.70 Call 14.00 7/17 No 0.21 0.50 0.25 -0.06 -19.36% 11,170 12,476 0.85 0.18 3 17 None
PLTR Options Chain 140.24 Call 136.00 6/05 No 5.70 6.10 6.00 -0.95 -13.67% 11,065 11,436 0.78 0.89 11 52 None
INTC Options Chain 110.70 Call 130.00 6/12 No 0.88 0.95 0.93 -0.66 -41.51% 11,065 4,118 0.87 0.13 5 55 None
ORCL Options Chain 219.22 Call 242.50 6/05 No 1.40 1.46 1.43 +0.03 +2.15% 11,045 1,089 0.73 0.27 9 63 None
PFE Options Chain 25.38 Call 26.00 6/05 No 0.05 0.07 0.06 +0.03 +100.00% 11,019 17,669 0.30 0.25 8 64 None
ORCL Options Chain 219.22 Call 245.00 6/05 No 0.98 1.04 1.03 0.00 0.00% 10,999 5,074 0.76 0.20 9 63 None
SBET Options Chain 5.58 Call 20.00 7/17 No 0.04 0.05 0.04 -0.01 -20.00% 10,999 86,477 1.78 0.00 8 38 None
NKE Options Chain 43.81 Call 46.00 6/18 No 0.43 0.52 0.53 -0.11 -17.19% 10,992 14,700 0.38 0.26 8 56 None
AVGO Options Chain 479.23 Call 440.00 6/05 No 0.92 1.01 0.95 -42.80 -97.83% 10,899 2,001 0.78 0.12 9 62 None
BAC Options Chain 52.40 Call 55.00 6/05 No 0.03 0.04 0.04 +0.03 +300.00% 10,865 6,184 0.30 0.06 14 74 None
NFLX Options Chain 82.28 Put 82.00 6/05 No 0.82 0.85 0.83 -0.25 -23.15% 10,853 8,116 0.37 -0.60 10 62 None
MRVL Options Chain 282.50 Call 320.00 6/12 No 21.80 22.55 22.00 +4.85 +28.28% 10,815 3,178 1.28 0.51 11 59 None
CLF Options Chain 14.03 Call 13.00 7/17 No 2.20 2.29 2.16 +0.06 +2.86% 10,806 27,737 0.75 0.71 6 34 None
NKE Options Chain 43.81 Call 46.00 6/26 No 0.73 0.81 0.78 -0.06 -7.15% 10,796 700 0.38 0.31 8 56 None
GOOGL Options Chain 357.95 Put 365.00 6/05 No 0.42 0.48 0.46 -7.09 -93.91% 10,742 2,263 0.36 -0.16 14 70 None
BB Options Chain 10.18 Put 10.50 6/12 No 0.82 0.91 0.82 -0.21 -20.39% 10,734 294 1.37 -0.47 10 36 None
HYLN Options Chain 6.46 Call 10.00 6/18 No 0.40 0.45 0.42 +0.24 +133.34% 10,651 1,242 1.90 0.29 8 31 None
NOK Options Chain 16.73 Call 19.00 7/17 No 1.15 1.21 1.19 -0.12 -9.16% 10,638 7,663 0.88 0.39 12 43 None
MDB Options Chain 359.00 Call 500.00 6/18 No 1.05 1.15 1.17 -0.23 -16.43% 10,633 405 0.79 0.05 5 57 None
NVDA Options Chain 214.26 Call 240.00 6/08 No 0.05 0.06 0.06 -0.06 -50.00% 10,621 4,728 0.41 0.01 17 63 None
TSLA Options Chain 423.74 Call 460.00 6/05 No 0.04 0.05 0.05 -0.22 -81.49% 10,611 11,833 0.76 0.00 10 58 None
MU Options Chain 1,052.01 Call 1,200.00 6/05 No 0.20 0.25 0.24 -4.96 -95.39% 10,604 14,379 1.43 0.01 16 68 None
TSLA Options Chain 423.74 Call 470.00 6/05 No 0.02 0.04 0.04 -0.08 -66.67% 10,584 15,082 0.88 0.00 10 58 None
MU Options Chain 1,052.01 Call 1,030.00 6/05 No 8.65 9.35 9.35 -53.65 -85.16% 10,578 2,302 0.99 0.31 16 68 None
NVDA Options Chain 214.26 Call 235.00 6/18 No 1.76 1.79 1.78 +0.26 +17.11% 10,576 35,210 0.40 0.20 17 63 None
NKE Options Chain 43.81 Put 60.00 6/18 No 16.20 16.95 16.50 -0.20 -1.20% 10,525 2,200 1.30 -1.00 8 56 None
SMCI Options Chain 47.42 Call 49.50 6/05 No 0.14 0.18 0.17 -0.48 -73.85% 10,476 10,134 0.93 0.19 13 53 None
COIN Options Chain 163.22 Call 170.00 6/05 No 0.73 0.83 0.78 -0.77 -49.68% 10,411 1,526 0.77 0.22 9 58 None
AAOI Options Chain 184.07 Call 200.00 6/05 No 7.80 8.50 8.30 +4.99 +150.76% 10,320 1,798 1.38 0.62 8 43 None
MARA Options Chain 13.60 Call 14.00 6/05 No 0.21 0.22 0.21 -0.20 -48.78% 10,313 13,583 0.91 0.46 4 41 None
NRGV Options Chain 5.68 Call 7.00 11/20 Yes 1.75 2.35 2.00 +0.35 +21.22% 10,311 10,365 1.32 0.63 7 30 None
PLTR Options Chain 140.24 Call 148.00 6/05 No 0.20 0.21 0.20 -0.57 -74.03% 10,264 2,095 0.62 0.10 11 52 None
NN Options Chain 20.94 Call 30.00 8/21 No 3.50 4.00 3.75 +0.95 +33.93% 10,255 70,007 1.31 0.46 4 19 None
GOOG Options Chain 354.59 Call 370.00 6/12 No 6.45 6.85 6.65 +4.07 +157.76% 10,240 1,313 0.31 0.49 10 64 None
INTC Options Chain 110.70 Call 113.00 6/05 No 1.37 1.46 1.42 -1.78 -55.63% 10,234 6,660 0.82 0.42 5 55 None
F Options Chain 16.15 Call 16.50 6/26 No 0.28 0.31 0.26 -0.17 -39.54% 10,204 16,691 0.44 0.26 9 47 None
IREN Options Chain 62.20 Put 55.00 6/12 No 1.46 1.53 1.50 +0.23 +18.11% 10,175 30,461 1.16 -0.22 8 43 None
CMCSA Options Chain 23.82 Put 23.00 6/18 No 0.46 0.50 0.50 +0.06 +13.64% 10,165 486 0.35 -0.40 15 69 None
TSM Options Chain 446.69 Put 400.00 6/05 No 0.11 0.17 0.11 -0.25 -69.45% 10,140 12,943 0.97 0.00 20 62
Dividend Stock List
ORCL Options Chain 219.22 Put 225.00 6/05 No 0.39 0.43 0.42 -1.98 -82.50% 10,130 1,471 0.74 -0.10 9 63 None
F Options Chain 16.15 Call 15.00 6/26 No 0.84 0.88 0.83 -0.32 -27.83% 10,122 14,151 0.42 0.60 9 47 None
IREN Options Chain 62.20 Call 62.00 6/05 No 1.40 1.51 1.52 -3.10 -67.10% 10,088 2,035 1.20 0.50 8 43 None
RCAT Options Chain 13.56 Call 15.00 6/12 No 0.89 1.00 0.93 +0.33 +55.00% 10,073 1,292 1.16 0.52 6 36 None
HPE Options Chain 52.93 Call 60.00 6/05 No 0.06 0.10 0.07 -0.33 -82.50% 10,036 8,286 1.28 0.03 7 54 None
MU Options Chain 1,052.01 Call 1,025.00 6/05 No 10.00 11.55 10.87 -57.63 -84.14% 10,017 765 1.00 0.34 16 68 None
CDNS Options Chain 408.00 Put 320.00 8/21 Yes 6.40 8.30 7.19 -2.71 -27.38% 10,009 10,015 0.55 -0.13 7 65 None
BYND Options Chain 0.76 Call 1.00 6/12 No 0.02 0.03 0.02 0.00 0.00% 9,984 26,805 1.88 0.22 9 18 None
META Options Chain 619.35 Call 650.00 6/12 No 5.05 5.25 5.14 -0.26 -4.82% 9,954 4,206 0.35 0.27 11 66 None
GME Options Chain 22.04 Call 22.50 6/05 No 0.17 0.19 0.17 -0.09 -34.62% 9,948 5,600 0.54 0.53 9 40 None
QBTS Options Chain 26.33 Call 30.00 6/05 No 0.16 0.20 0.17 -0.27 -61.37% 9,937 6,420 1.46 0.14 6 40 None
META Options Chain 619.35 Call 632.50 6/05 No 2.86 3.00 2.99 -1.01 -25.25% 9,931 1,176 0.38 0.36 11 66 None
AVGO Options Chain 479.23 Put 410.00 6/05 No 2.17 2.32 2.24 +1.14 +103.64% 9,906 4,328 0.66 -0.26 9 62 None
BAC Options Chain 52.40 Call 51.50 6/05 No 2.33 3.15 2.30 +1.22 +112.97% 9,887 2,321 1.60 1.00 14 74 None
GOOGL Options Chain 357.95 Call 400.00 6/18 No 1.95 1.99 1.97 +0.97 +97.00% 9,876 17,908 0.34 0.15 14 70 None
PLTR Options Chain 140.24 Call 149.00 6/12 No 1.71 1.80 1.77 -0.62 -25.95% 9,833 3,250 0.52 0.28 11 52 None
PLTR Options Chain 140.24 Call 150.00 6/12 No 1.53 1.58 1.57 -0.58 -26.98% 9,802 6,466 0.52 0.26 11 52 None
COIN Options Chain 163.22 Call 175.00 6/12 No 2.86 3.10 2.95 -0.45 -13.24% 9,798 5,978 0.69 0.30 9 58 None
AVGO Options Chain 479.23 Call 410.00 6/18 No 21.00 22.00 21.20 -58.80 -73.50% 9,786 3,827 0.49 0.62 9 62 None
CZR Options Chain 29.19 Call 30.00 9/18 Yes 0.19 0.23 0.23 -0.05 -17.86% 9,761 7,170 0.10 0.25 7 46 None
MU Options Chain 1,052.01 Put 900.00 6/05 No 1.46 1.62 1.48 +0.02 +1.37% 9,708 7,555 1.26 -0.04 16 68 None
SPCE Options Chain 4.03 Call 4.50 6/12 No 0.68 0.90 0.74 % 9,682 0 2.39 0.63 5 31 None
AVGO Options Chain 479.23 Call 430.00 6/18 No 12.35 12.75 12.40 -46.05 -78.79% 9,679 4,591 0.52 0.43 9 62 None
AVGO Options Chain 479.23 Call 460.00 6/05 No 0.19 0.23 0.22 -31.28 -99.31% 9,660 2,170 0.93 0.03 9 62 None
GOOGL Options Chain 357.95 Put 360.00 6/05 No 0.14 0.16 0.14 -4.06 -96.67% 9,654 11,812 0.39 -0.07 14 70 None
HOOD Options Chain 82.85 Call 90.00 6/12 No 3.00 3.10 3.02 +1.73 +134.11% 9,633 3,891 0.71 0.46 11 55 None
TEM Options Chain 47.51 Call 55.00 6/05 No 0.25 0.29 0.28 +0.18 +180.00% 9,605 2,153 1.03 0.18 3 20 None
AVGO Options Chain 479.23 Put 405.00 6/05 No 1.17 1.36 1.20 +0.42 +53.85% 9,577 2,392 0.67 -0.17 9 62 None
MSTR Options Chain 124.01 Call 134.00 6/12 No 4.30 4.65 4.48 +0.08 +1.82% 9,569 92 0.82 0.42 4 55 None
INTC Options Chain 110.70 Call 120.00 6/18 No 3.85 4.00 3.95 -1.05 -21.00% 9,560 19,442 0.80 0.36 5 55 None
PLTR Options Chain 140.24 Put 142.00 6/05 No 1.72 1.76 1.71 -0.66 -27.85% 9,553 3,612 0.54 -0.52 11 52 None
F Options Chain 16.15 Put 15.00 6/05 No 0.05 0.06 0.06 +0.01 +20.00% 9,540 4,879 0.55 -0.27 9 47 None
MSTR Options Chain 124.01 Put 131.00 6/18 No 8.30 9.35 8.24 -2.61 -24.06% 9,515 10,289 0.80 -0.50 4 55 None
PFE Options Chain 25.38 Call 26.00 6/12 No 0.23 0.25 0.24 +0.08 +50.00% 9,510 13,721 0.24 0.40 8 64 None
TSM Options Chain 446.69 Call 440.00 6/05 No 6.85 7.95 7.35 +1.58 +27.39% 9,510 4,225 0.48 0.67 20 62
Dividend Stock List
NVDA Options Chain 214.26 Put 215.00 6/08 No 1.15 1.18 1.16 -2.49 -68.22% 9,509 2,304 0.29 -0.27 17 63 None
AMC Options Chain 1.83 Call 3.00 6/18 No 0.09 0.10 0.10 +0.05 +100.00% 9,491 40,336 2.22 0.14 8 24 None
MRVL Options Chain 282.50 Call 400.00 6/05 No 0.17 0.19 0.18 -0.64 -78.05% 9,469 4,313 1.99 0.01 11 59 None
NOK Options Chain 16.73 Call 17.50 6/05 No 0.07 0.09 0.09 -0.15 -62.50% 9,452 12,137 1.03 0.19 12 43 None
BAC Options Chain 52.40 Call 56.00 6/12 No 0.17 0.18 0.17 +0.11 +183.34% 9,447 1,103 0.26 0.18 14 74 None
GOOGL Options Chain 357.95 Put 367.50 6/05 No 0.81 0.90 0.85 -8.92 -91.30% 9,439 1,774 0.35 -0.25 14 70 None
AVR Options Chain 8.95 Call 10.00 6/18 No 0.30 0.40 0.37 +0.22 +146.67% 9,425 436 0.65 0.44 3 15 None
AMZN Options Chain 250.02 Call 270.00 6/18 No 1.42 1.49 1.48 +0.23 +18.40% 9,424 33,154 0.32 0.17 12 65 None
Z Options Chain 35.51 Put 72.50 6/18 No 36.20 37.60 36.20 -0.70 -1.90% 9,413 1,787 2.66 -1.00 13 48 None
ASTS Options Chain 107.73 Call 110.00 6/05 No 1.75 1.85 1.81 -1.46 -44.65% 9,376 2,435 1.26 0.39 4 40 None
NVDA Options Chain 214.26 Put 210.00 6/08 No 0.35 0.38 0.37 -1.37 -78.74% 9,375 2,292 0.31 -0.14 17 63 None
TSLA Options Chain 423.74 Call 400.00 6/05 No 18.60 19.05 18.78 -5.62 -23.04% 9,331 3,158 0.53 0.95 10 58 None
SMCI Options Chain 47.42 Put 45.00 7/17 No 4.00 4.10 4.04 -0.01 -0.25% 9,331 11,888 0.80 -0.38 13 53 None
AMZN Options Chain 250.02 Put 247.50 6/05 No 0.17 0.18 0.17 -1.45 -89.51% 9,320 4,288 0.36 -0.11 12 65 None
MU Options Chain 1,052.01 Call 1,010.00 6/05 No 15.20 16.00 15.50 -65.35 -80.83% 9,296 1,365 0.99 0.45 16 68 None
UNH Options Chain 377.92 Call 405.00 6/05 No 0.46 0.62 0.56 +0.45 +409.10% 9,283 804 0.39 0.13 10 64 None
ORCL Options Chain 219.22 Call 230.00 6/05 No 7.30 7.85 7.80 +2.65 +51.46% 9,257 5,284 0.66 0.79 9 63 None
PLTR Options Chain 140.24 Call 141.00 6/05 No 1.96 2.02 2.01 -1.19 -37.19% 9,231 3,277 0.54 0.59 11 52 None
MU Options Chain 1,052.01 Call 1,050.00 6/12 No 35.00 36.35 35.50 -49.35 -58.17% 9,231 2,333 0.93 0.41 16 68 None
MSTR Options Chain 124.01 Call 130.00 6/05 No 2.16 2.33 2.25 -0.15 -6.25% 9,231 660 0.96 0.46 4 55 None
MSTR Options Chain 124.01 Put 100.00 6/18 No 0.92 1.02 0.97 -0.78 -44.58% 9,214 25,899 1.01 -0.08 4 55 None
BMNR Options Chain 16.83 Call 18.00 6/05 No 0.24 0.26 0.27 +0.17 +170.00% 9,213 5,042 0.82 0.45 10 35 None
NBIS Options Chain 240.70 Put 205.00 6/12 No 2.39 2.86 2.62 -1.58 -37.62% 9,202 7,282 1.36 -0.09 3 22 None
AVGO Options Chain 479.23 Call 435.00 6/05 No 1.44 1.53 1.48 -47.37 -96.97% 9,195 949 0.74 0.18 9 62 None
META Options Chain 619.35 Call 655.00 6/05 No 0.28 0.31 0.29 -0.61 -67.78% 9,189 2,207 0.48 0.05 11 66 None
GOOG Options Chain 354.59 Call 367.50 6/05 No 3.60 3.80 3.70 +2.94 +386.85% 9,172 1,206 0.34 0.59 10 64 None
NVDA Options Chain 214.26 Call 227.50 6/12 No 1.85 1.88 1.84 +0.30 +19.49% 9,149 4,052 0.38 0.26 17 63 None
NVDA Options Chain 214.26 Call 225.00 6/10 No 1.60 1.64 1.62 +0.27 +20.00% 9,138 3,470 0.35 0.27 17 63 None
TSLA Options Chain 423.74 Call 420.00 6/12 No 11.15 11.35 11.35 -3.40 -23.06% 9,137 2,124 0.48 0.50 10 58 None
META Options Chain 619.35 Put 625.00 6/05 No 3.50 3.75 3.63 -4.95 -57.70% 9,085 1,058 0.36 -0.42 11 66 None
IREN Options Chain 62.20 Put 59.00 6/05 No 0.43 0.56 0.51 +0.06 +13.34% 9,084 8,586 1.17 -0.21 8 43 None
AMD Options Chain 542.52 Put 500.00 6/05 No 1.42 1.54 1.43 -0.55 -27.78% 9,051 10,132 0.77 -0.12 12 61 None
RDW Options Chain 18.00 Call 30.00 6/18 No 0.90 0.95 0.90 +0.53 +143.25% 9,034 2,863 1.85 0.25 5 37 None
GME Options Chain 22.04 Call 24.00 6/05 No 0.04 0.06 0.05 -0.03 -37.50% 9,011 9,963 0.92 0.07 9 40 None
META Options Chain 619.35 Put 620.00 6/05 No 1.88 2.01 1.95 -4.00 -67.23% 8,991 2,172 0.37 -0.26 11 66 None
NBIS Options Chain 240.70 Put 195.00 6/05 No 0.02 0.35 0.18 -0.01 -5.27% 8,983 7,882 2.43 0.00 3 22 None
AAPL Options Chain 310.26 Put 312.50 6/05 No 2.10 2.19 2.10 -1.61 -43.40% 8,982 3,794 0.22 -0.62 8 61 None
ORCL Options Chain 219.22 Call 237.50 6/05 No 2.85 3.05 2.95 +0.65 +28.27% 8,976 818 0.68 0.47 9 63 None
COIN Options Chain 163.22 Call 167.50 6/12 No 5.10 5.40 5.25 -0.45 -7.90% 8,970 5,209 0.67 0.46 9 58 None
META Options Chain 619.35 Put 630.00 6/05 No 6.00 6.35 6.20 -5.45 -46.79% 8,961 631 0.36 -0.57 11 66 None
AVGO Options Chain 479.23 Put 380.00 6/05 No 0.05 0.08 0.08 -0.06 -42.86% 8,942 6,089 0.83 -0.01 9 62 None
AVGO Options Chain 479.23 Put 375.00 6/05 No 0.03 0.04 0.04 -0.07 -63.64% 8,940 1,580 0.86 0.00 9 62 None
TSLA Options Chain 423.74 Put 440.00 6/05 No 21.30 21.90 21.41 +3.34 +18.49% 8,936 4,129 0.66 -0.95 10 58 None
SMCI Options Chain 47.42 Call 49.00 6/05 No 0.21 0.26 0.23 -0.53 -69.74% 8,862 7,649 0.92 0.23 13 53 None
MMM Options Chain 151.37 Call 160.00 6/05 No 0.05 0.06 0.05 0.00 0.00% 8,844 246 0.46 0.00 7 59 None
MU Options Chain 1,052.01 Put 600.00 6/05 No 0.01 0.06 0.03 -0.14 -82.36% 8,837 11,343 0.00 0.00 16 68 None
MSFT Options Chain 426.77 Put 427.50 6/05 No 2.52 2.65 2.61 -2.16 -45.29% 8,817 1,482 0.33 -0.45 15 71 None
HOOD Options Chain 82.85 Call 84.00 6/05 No 4.35 4.60 4.70 +3.32 +240.58% 8,802 3,595 0.67 0.89 11 55 None
CRWV Options Chain 106.40 Call 120.00 6/05 No 0.11 0.15 0.15 -0.63 -80.77% 8,797 23,569 1.17 0.03 3 22 None
LUNR Options Chain 33.60 Call 35.00 6/05 No 0.57 0.64 0.55 -0.52 -48.60% 8,781 552 1.55 0.35 4 39 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
AVGO Options Chain 479.23 Call 422.50 6/05 No 4.25 4.70 4.50 -62.20 -93.26% 8,771 1,448 0.69 0.41 9 62 None
AAOI Options Chain 184.07 Call 195.00 6/05 No 10.00 12.00 11.30 +6.70 +145.66% 8,742 829 1.35 0.73 8 43 None
TSLA Options Chain 423.74 Call 900.00 6/05 No 0.00 0.01 0.01 0.00 0.00% 8,737 75,698 0.00 0.00 10 58 None
CSCO Options Chain 126.50 Call 130.00 6/05 No 1.00 1.15 1.14 +0.42 +58.34% 8,716 8,556 0.40 0.50 10 60 None
NVDA Options Chain 214.26 Put 222.50 6/05 No 4.25 4.35 4.30 -4.27 -49.83% 8,708 9,577 0.39 -0.78 17 63 None
HIMS Options Chain 26.75 Call 30.00 6/18 No 1.11 1.15 1.12 +0.05 +4.68% 8,674 19,066 0.85 0.38 6 40 None
OKLO Options Chain 63.42 Call 70.00 6/05 No 0.29 0.36 0.32 -0.59 -64.84% 8,659 6,006 1.24 0.16 3 21 None
AMC Options Chain 1.83 Put 1.50 6/18 No 0.02 0.03 0.02 -0.01 -33.34% 8,620 19,233 1.11 -0.14 8 24 None
AAPL Options Chain 310.26 Call 322.50 6/05 No 0.02 0.03 0.02 -0.12 -85.72% 8,592 14,065 0.31 0.01 8 61 None
MSFT Options Chain 426.77 Call 445.00 6/05 No 0.16 0.17 0.17 -0.59 -77.64% 8,592 4,782 0.42 0.05 15 71 None
CXW Options Chain 21.60 Call 21.00 7/17 No 2.45 2.85 2.60 +1.24 +91.18% 8,587 221 0.47 0.74 15 49 None
CXW Options Chain 21.60 Call 25.00 7/17 No 0.50 0.75 0.65 +0.35 +116.67% 8,574 110 0.43 0.29 15 49 None
BB Options Chain 10.18 Call 16.00 8/21 Yes 0.94 1.03 0.99 -0.01 -1.00% 8,554 1,398 1.25 0.33 10 36 None
TSLA Options Chain 423.74 Put 415.00 6/08 No 4.55 4.70 4.66 +0.14 +3.10% 8,529 1,109 0.36 -0.40 10 58 None
TSLA Options Chain 423.74 Call 450.00 6/18 No 5.65 5.75 5.70 -1.75 -23.49% 8,517 29,277 0.49 0.25 10 58 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
NFLX Options Chain 82.28 Call 88.00 6/05 No 0.02 0.03 0.01 -0.03 -75.00% 8,502 14,403 0.71 0.00 10 62 None
HIMS Options Chain 26.75 Call 29.00 6/05 No 0.22 0.23 0.22 -0.13 -37.15% 8,445 2,605 0.99 0.26 6 40 None
IREN Options Chain 62.20 Put 30.00 6/12 No 0.02 0.03 0.02 -0.04 -66.67% 8,443 943 1.96 0.00 8 43 None
TSLA Options Chain 423.74 Call 412.50 6/05 No 7.75 7.95 8.15 -5.20 -38.96% 8,436 1,672 0.48 0.73 10 58 None
AVGO Options Chain 479.23 Put 385.00 6/05 No 0.09 0.13 0.14 -0.06 -30.00% 8,417 2,541 0.79 -0.02 9 62 None
AMZN Options Chain 250.02 Call 260.00 6/12 No 2.29 2.36 2.31 +0.39 +20.32% 8,370 4,438 0.31 0.32 12 65 None
NVDA Options Chain 214.26 Call 217.50 6/12 No 5.45 5.60 5.41 +1.21 +28.81% 8,370 5,030 0.37 0.56 17 63 None
NVDA Options Chain 214.26 Put 202.50 6/05 No 0.04 0.05 0.05 -0.18 -78.27% 8,367 8,767 0.71 -0.01 17 63 None
VSH Options Chain 63.97 Call 70.00 7/17 No 9.20 9.40 9.28 +0.78 +9.18% 8,345 1,808 1.29 0.52 8 46 None
CRCL Options Chain 88.84 Call 100.00 6/05 No 0.10 0.12 0.12 -0.32 -72.73% 8,321 1,210 1.11 0.05 3 21 None
MARA Options Chain 13.60 Call 15.00 6/05 No 0.03 0.04 0.03 -0.08 -72.73% 8,313 24,126 1.08 0.11 4 41 None
MSFT Options Chain 426.77 Put 430.00 6/05 No 3.75 4.00 4.00 -2.20 -35.49% 8,255 2,338 0.33 -0.58 15 71 None
AAPL Options Chain 310.26 Call 300.00 6/05 No 11.10 11.65 11.67 +1.15 +10.94% 8,246 5,201 0.50 0.99 8 61 None
T Options Chain 23.55 Put 24.50 6/05 No 1.49 2.13 1.77 +0.85 +92.40% 8,233 7,656 1.47 -1.00 13 69 None
HOOD Options Chain 82.85 Call 90.00 6/18 No 4.10 4.25 4.10 +2.02 +97.12% 8,221 17,523 0.70 0.48 11 55 None
PLTR Options Chain 140.24 Call 200.00 7/17 No 0.85 0.88 0.86 -0.17 -16.51% 8,214 24,785 0.63 0.07 11 52 None
PDD Options Chain 85.48 Put 130.00 6/18 No 43.70 44.30 43.80 -0.87 -1.95% 8,211 1,654 1.22 -1.00 13 57 None
TSLA Options Chain 423.74 Call 422.50 6/08 No 4.50 4.80 4.71 -3.99 -45.87% 8,178 839 0.37 0.41 10 58 None
SPCE Options Chain 4.03 Call 4.50 6/18 No 0.85 0.95 0.92 +0.24 +35.30% 8,175 12,195 2.09 0.64 5 31 None
BULL Options Chain 6.21 Call 6.00 6/05 No 0.16 0.17 0.17 +0.05 +41.67% 8,158 4,639 0.75 0.67 3 16 None
META Options Chain 619.35 Call 665.00 6/05 No 0.13 0.15 0.13 -0.42 -76.37% 8,154 1,858 0.54 0.02 11 66 None
AMD Options Chain 542.52 Call 520.00 6/05 No 9.40 10.15 9.75 -18.25 -65.18% 8,150 4,790 0.79 0.57 12 61 None
PLTR Options Chain 140.24 Call 144.00 6/12 No 3.20 3.30 3.29 -0.81 -19.76% 8,127 838 0.50 0.44 11 52 None
TSLA Options Chain 423.74 Put 427.50 6/05 No 10.10 10.30 10.00 +1.59 +18.91% 8,123 1,120 0.48 -0.78 10 58 None
MSTR Options Chain 124.01 Call 152.50 6/05 No 0.02 0.08 0.03 -0.10 -76.93% 8,105 9,624 1.40 0.01 4 55 None
META Options Chain 619.35 Put 610.00 6/05 No 0.46 0.53 0.53 -2.17 -80.37% 8,102 1,931 0.40 -0.09 11 66 None
SOUN Options Chain 8.08 Call 8.50 6/05 No 0.03 0.04 0.04 -0.06 -60.00% 8,098 5,402 1.03 0.14 3 16 None
MU Options Chain 1,052.01 Call 1,005.00 6/05 No 17.00 18.20 18.60 -66.40 -78.12% 8,082 401 0.98 0.49 16 68 None
PPC Options Chain 28.11 Call 29.00 6/18 No 0.95 1.25 1.06 +0.56 +112.00% 8,079 91 0.44 0.53 8 44 None
META Options Chain 619.35 Call 625.00 6/05 No 6.15 6.50 6.35 -0.25 -3.79% 8,077 3,701 0.37 0.58 11 66 None
AAPL Options Chain 310.26 Call 330.00 6/08 No 0.15 0.17 0.16 -0.16 -50.00% 8,059 14,600 0.31 0.04 8 61 None
NU Options Chain 11.55 Call 12.00 6/05 No 0.18 0.21 0.21 +0.13 +162.50% 8,048 8,553 0.57 0.65 15 55 None
NFLX Options Chain 82.28 Call 85.00 6/12 No 0.48 0.49 0.48 -0.15 -23.81% 8,042 4,035 0.33 0.21 10 62 None
APH Options Chain 147.62 Put 115.00 7/17 No 1.00 1.15 1.08 -0.12 -10.00% 8,026 9,888 0.55 -0.09 11 60 None
PYPL Options Chain 42.70 Put 55.00 6/18 No 11.75 12.70 12.30 -0.25 -2.00% 8,017 10,566 1.07 -1.00 14 59 None
MSTR Options Chain 124.01 Call 135.00 6/05 No 0.82 0.89 0.85 -0.27 -24.11% 8,017 2,456 1.01 0.22 4 55 None
GOOG Options Chain 354.59 Call 372.50 6/05 No 1.37 1.48 1.45 +1.09 +302.78% 8,012 1,385 0.35 0.31 10 64 None
CRWV Options Chain 106.40 Call 115.00 6/05 No 0.37 0.40 0.38 -1.50 -79.79% 8,010 4,114 1.04 0.13 3 22 None
NU Options Chain 11.55 Call 16.00 9/18 Yes 0.28 0.33 0.29 +0.05 +20.84% 8,008 152 0.49 0.20 15 55 None
PYPL Options Chain 42.70 Put 52.50 6/18 No 9.25 10.00 9.85 -0.19 -1.90% 8,007 5,944 0.82 -1.00 14 59 None
PYPL Options Chain 42.70 Put 60.00 6/18 No 16.65 17.35 17.08 -0.02 -0.12% 8,003 9,498 1.04 -1.00 14 59 None
NKE Options Chain 43.81 Put 65.00 6/18 No 20.65 22.10 21.65 +2.30 +11.89% 7,997 1,662 1.60 -1.00 8 56 None
TSLA Options Chain 423.74 Put 402.50 6/05 No 0.32 0.34 0.31 -0.47 -60.26% 7,989 2,215 0.51 -0.07 10 58 None