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
OWL Options Chain 9.61 Put 11.00 6/18 No 1.35 1.40 1.30 -0.05 -3.71% 90,173 91,701 1.11 -0.98 8 52 None
WULF Options Chain 28.17 Call 33.00 7/17 No 1.41 1.45 1.42 +0.32 +29.10% 80,144 17,654 0.91 0.33 2 39 None
WULF Options Chain 28.17 Call 27.00 7/17 No 3.65 3.80 3.63 +0.78 +27.37% 76,992 83,699 0.93 0.62 2 39 None
NVDA Options Chain 212.45 Call 210.00 6/18 No 4.35 4.50 4.40 +2.51 +132.81% 63,012 103,302 0.38 0.64 14 58 None
NNDM Options Chain 1.25 Put 1.00 8/21 No 0.05 0.15 0.09 % 55,000 0 0.97 -0.26 12 28 None
NVDA Options Chain 212.45 Call 220.00 6/18 No 0.66 0.68 0.65 +0.31 +91.18% 54,588 65,369 0.38 0.17 14 58 None
AR Options Chain 34.76 Put 33.00 6/18 No 0.10 0.25 0.20 +0.10 +100.00% 49,282 49,429 0.47 -0.22 15 66 None
AR Options Chain 34.76 Put 30.00 8/21 No 0.55 0.65 0.62 +0.07 +12.73% 49,114 149 0.39 -0.17 15 66 None
NVDA Options Chain 212.45 Call 215.00 6/18 No 1.89 1.92 1.89 +1.09 +136.25% 48,818 72,118 0.38 0.38 14 58 None
NVDA Options Chain 212.45 Call 215.00 6/17 No 1.30 1.33 1.32 +0.79 +149.06% 48,524 4,130 0.37 0.33 14 58 None
NOK Options Chain 14.82 Call 15.00 6/18 No 0.41 0.42 0.41 -0.10 -19.61% 46,469 106,666 0.89 0.47 12 42 None
IREN Options Chain 59.77 Put 40.00 6/18 No 0.02 0.04 0.03 -0.07 -70.00% 44,934 48,690 1.98 0.00 8 43 None
NVDA Options Chain 212.45 Call 212.50 6/17 No 2.32 2.41 2.36 +1.46 +162.23% 44,883 1,736 0.37 0.50 14 58 None
CSX Options Chain 47.57 Call 47.50 6/18 No 0.45 0.60 0.53 -0.11 -17.19% 41,743 23,783 0.34 0.48 9 60 None
CSX Options Chain 47.57 Call 48.50 6/18 No 0.10 0.25 0.20 +0.05 +33.34% 41,154 44,747 0.30 0.23 9 60 None
IREN Options Chain 59.77 Put 40.00 6/26 No 0.20 0.28 0.28 -0.10 -26.32% 40,999 3,018 1.45 -0.01 8 43 None
FRMI Options Chain 7.15 Put 7.00 6/18 No 0.25 0.30 0.25 -0.18 -41.86% 40,603 40,712 1.84 -0.30 3 16 None
ORCL Options Chain 192.64 Call 200.00 6/18 No 1.82 1.88 1.84 +0.84 +84.00% 39,806 33,874 0.65 0.27 9 66 None
NNDM Options Chain 1.25 Call 2.00 11/20 No 0.00 0.10 0.10 0.00 0.00% 38,512 37,050 0.82 0.24 12 28 None
HOOD Options Chain 93.19 Call 100.00 6/18 No 1.89 1.93 1.92 +0.78 +68.43% 38,511 27,331 0.75 0.41 11 55 None
INTC Options Chain 124.57 Call 130.00 6/18 No 3.60 3.70 3.65 -0.15 -3.95% 37,462 26,547 0.98 0.45 5 55 None
NVDA Options Chain 212.45 Call 210.00 6/17 No 3.80 3.90 3.80 +2.35 +162.07% 36,521 4,963 0.37 0.67 14 58 None
AAPL Options Chain 291.58 Call 300.00 6/17 No 0.89 0.94 0.90 +0.36 +66.67% 36,253 6,555 0.25 0.26 8 61 None
NVDA Options Chain 212.45 Call 220.00 6/17 No 0.32 0.34 0.34 +0.16 +88.89% 34,138 6,141 0.38 0.12 14 58 None
INTC Options Chain 124.57 Call 140.00 6/18 No 1.02 1.10 1.09 -0.51 -31.88% 33,690 15,456 1.01 0.18 5 55 None
HPQ Options Chain 25.24 Call 26.00 7/17 No 0.81 0.84 0.81 -0.37 -31.36% 33,663 1,628 0.46 0.38 12 45 None
SOFI Options Chain 17.13 Call 18.00 6/18 No 0.13 0.14 0.13 +0.02 +18.19% 32,470 42,084 0.70 0.21 11 46 None
DOCU Options Chain 45.03 Call 48.50 6/18 No 0.06 0.07 0.06 -0.21 -77.78% 32,218 428 0.66 0.06 7 43 None
TSLA Options Chain 406.43 Call 450.00 6/18 No 0.39 0.40 0.39 -0.95 -70.90% 31,814 41,666 0.57 0.05 10 59 None
AAPL Options Chain 291.58 Call 300.00 6/18 No 1.33 1.40 1.33 +0.57 +75.00% 31,234 33,844 0.25 0.31 8 61 None
NVDA Options Chain 212.45 Put 210.00 6/17 No 1.28 1.29 1.29 -5.63 -81.36% 29,866 718 0.37 -0.33 14 58 None
SG Options Chain 8.86 Call 10.00 6/18 No 0.05 0.10 0.05 -0.06 -54.55% 28,278 28,207 1.17 0.11 9 36 None
INTC Options Chain 124.57 Call 135.00 6/18 No 2.00 2.05 2.03 -0.46 -18.48% 27,967 10,271 0.99 0.30 5 55 None
APLD Options Chain 42.99 Call 55.00 6/18 No 0.14 0.17 0.16 +0.07 +77.78% 27,119 3,716 1.20 0.07 3 20 None
SOFI Options Chain 17.13 Call 17.50 6/18 No 0.25 0.26 0.25 +0.07 +38.89% 26,185 12,992 0.67 0.36 11 46 None
TSLA Options Chain 406.43 Call 410.00 6/17 No 6.65 6.85 6.70 -1.80 -21.18% 26,165 1,118 0.51 0.54 10 59 None
PLTR Options Chain 134.71 Call 140.00 6/18 No 0.90 0.91 0.91 +0.56 +160.00% 25,703 19,887 0.56 0.23 11 51 None
PLTR Options Chain 134.71 Call 135.00 6/18 No 2.49 2.54 2.51 +1.58 +169.90% 25,514 12,554 0.54 0.49 11 51 None
SG Options Chain 8.86 Call 9.00 6/18 No 0.20 0.30 0.25 -0.17 -40.48% 25,356 25,998 0.89 0.48 9 36 None
MU Options Chain 989.60 Call 1,200.00 6/18 No 11.50 11.85 11.65 +7.15 +158.89% 25,180 10,669 1.17 0.18 17 68 None
HPE Options Chain 46.80 Call 25.00 6/18 No 23.35 24.45 23.85 +0.05 +0.21% 24,926 5,959 5.29 1.00 8 51 None
AMZN Options Chain 238.66 Call 250.00 6/18 No 1.60 1.70 1.65 +0.92 +126.03% 24,437 33,474 0.35 0.32 9 60 None
MS Options Chain 217.98 Call 232.50 6/18 No 0.12 0.13 0.13 -0.09 -40.91% 23,794 11 0.40 0.04 10 75 None
AMC Options Chain 2.34 Call 2.50 6/18 No 0.05 0.06 0.06 -0.05 -45.46% 23,666 86,120 1.54 0.28 8 26 None
TSLA Options Chain 406.43 Call 437.50 6/18 No 1.06 1.10 1.07 -1.42 -57.03% 22,507 1,227 0.55 0.11 10 59 None
HPE Options Chain 46.80 Call 24.00 6/18 No 24.45 25.55 25.20 +0.37 +1.49% 22,456 5,329 5.77 1.00 8 51 None
HPE Options Chain 46.80 Call 26.00 6/18 No 22.55 23.45 22.75 +2.80 +14.04% 22,435 5,470 5.02 1.00 8 51 None
MU Options Chain 989.60 Call 1,100.00 6/18 No 39.40 40.25 40.00 +25.30 +172.11% 22,430 6,795 1.14 0.47 17 68 None
BYND Options Chain 0.69 Call 1.00 6/18 No 0.00 0.01 0.01 -0.01 -50.00% 22,167 63,096 2.90 0.01 9 18 None
NVDA Options Chain 212.45 Call 217.50 6/17 No 0.67 0.70 0.69 +0.37 +115.63% 21,577 3,466 0.38 0.20 14 58 None
NVDA Options Chain 212.45 Call 212.50 6/18 No 2.97 3.05 3.00 +1.76 +141.94% 21,523 17,150 0.38 0.51 14 58 None
AAPL Options Chain 291.58 Call 320.00 9/18 No 7.00 7.25 6.95 +0.98 +16.42% 21,352 14,714 0.24 0.32 8 61 None
NOW Options Chain 104.15 Call 110.00 6/18 No 0.85 0.90 0.90 +0.09 +11.12% 21,351 9,523 0.76 0.22 10 56 None
NVDA Options Chain 212.45 Put 210.00 6/18 No 1.77 1.80 1.80 -4.75 -72.52% 21,239 26,824 0.38 -0.36 14 58 None
WULF Options Chain 28.17 Call 30.00 6/18 No 0.42 0.45 0.44 +0.23 +109.53% 21,101 51,456 1.06 0.28 2 39 None
NVDA Options Chain 212.45 Call 220.00 6/26 No 2.45 2.50 2.50 +1.17 +87.97% 21,043 14,640 0.35 0.31 14 58 None
TSLA Options Chain 406.43 Call 420.00 6/18 No 4.10 4.20 4.15 -1.90 -31.41% 21,022 21,330 0.51 0.34 10 59 None
WMT Options Chain 120.82 Call 124.00 6/18 No 0.27 0.28 0.26 -0.26 -50.00% 20,529 1,667 0.29 0.16 10 57 None
SMWB Options Chain 4.55 Call 7.50 7/17 No 0.20 0.25 0.25 +0.20 +400.00% 20,504 22 1.28 0.17 10 21 None
KLAC Options Chain 257.00 Put 224.00 9/18 Yes 20.60 22.00 20.90 % 20,426 1,130 0.74 -0.29 9 57 None
HOOD Options Chain 93.19 Call 120.00 7/17 No 1.73 1.80 1.77 +0.38 +27.34% 20,385 6,917 0.67 0.20 11 55 None
IREN Options Chain 59.77 Put 40.00 7/02 No 0.35 0.44 0.44 -0.10 -18.52% 20,366 2,536 1.29 -0.03 8 43 None
MRVL Options Chain 308.88 Call 330.00 6/18 No 6.45 6.60 6.55 +3.99 +155.86% 20,268 9,369 1.28 0.31 11 59 None
TRIP Options Chain 12.56 Put 11.00 7/17 No 0.15 0.25 0.20 -0.06 -23.08% 20,238 20,490 0.54 -0.20 13 34 None
NVDA Options Chain 212.45 Call 212.00 6/18 No 3.20 3.30 3.25 +1.90 +140.75% 20,215 6,300 0.38 0.54 14 58 None
RKLB Options Chain 104.38 Call 120.00 6/18 No 1.50 1.55 1.53 +0.31 +25.41% 19,917 15,275 1.27 0.23 7 45 None
SG Options Chain 8.86 Call 9.50 6/18 No 0.05 0.20 0.11 -0.14 -56.00% 19,893 20,965 1.00 0.25 9 36 None
MRVL Options Chain 308.88 Call 300.00 6/18 No 18.70 19.35 19.50 +11.73 +150.97% 19,891 16,572 1.28 0.63 11 59 None
UEC Options Chain 11.77 Call 11.50 6/18 No 0.52 0.58 0.51 +0.18 +54.55% 19,844 9,569 0.98 0.61 6 40 None
NFLX Options Chain 81.27 Call 82.00 6/18 No 0.86 0.88 0.88 +0.27 +44.27% 19,827 11,190 0.33 0.46 9 62 None
TSLA Options Chain 406.43 Call 410.00 6/18 No 8.05 8.35 8.25 -1.30 -13.62% 19,666 11,299 0.50 0.54 10 59 None
IREN Options Chain 59.77 Call 80.00 6/18 No 0.01 0.05 0.05 -0.07 -58.34% 19,588 5,757 1.28 0.01 8 43 None
TSLA Options Chain 406.43 Call 415.00 6/17 No 4.45 4.55 4.50 -2.14 -32.23% 19,586 1,978 0.51 0.40 10 59 None
FISV Options Chain 53.78 Put 40.00 7/31 No 0.15 0.75 0.55 % 19,366 0 0.45 -0.12 3 21 None
F Options Chain 14.84 Call 15.00 6/18 No 0.15 0.16 0.16 -0.08 -33.34% 19,177 57,964 0.45 0.38 9 46 None
NVDA Options Chain 212.45 Put 205.00 6/17 No 0.36 0.38 0.37 -2.73 -88.07% 19,062 2,435 0.41 -0.13 14 58 None
VSH Options Chain 63.72 Put 45.00 1/21 Yes 12.30 13.50 12.90 -1.36 -9.54% 18,992 3,877 0.87 -0.18 8 46 None
GT Options Chain 6.39 Call 7.00 7/17 No 0.30 0.35 0.30 +0.06 +25.00% 18,969 42,427 0.58 0.43 8 40 None
NVDA Options Chain 212.45 Call 215.00 6/26 No 4.15 4.25 4.20 +1.90 +82.61% 18,902 6,464 0.35 0.44 14 58 None
SNAP Options Chain 5.71 Call 6.00 6/18 No 0.08 0.09 0.09 +0.06 +200.00% 18,779 59,501 0.90 0.30 8 31 None
BABA Options Chain 112.82 Put 140.00 6/18 No 27.00 28.50 27.00 -0.30 -1.10% 18,774 6,913 1.88 -1.00 11 58 None
TSLA Options Chain 406.43 Put 410.00 6/17 No 5.40 5.55 5.50 -6.75 -55.11% 18,749 301 0.50 -0.46 10 59 None
AMD Options Chain 514.87 Call 550.00 6/18 No 15.60 16.20 15.95 +8.90 +126.25% 18,624 6,637 0.85 0.49 12 61 None
TSLA Options Chain 406.43 Call 440.00 6/18 No 0.86 0.89 0.86 -1.34 -60.91% 18,557 18,131 0.55 0.09 10 59 None
SG Options Chain 8.86 Call 10.50 6/18 No 0.00 0.10 0.05 -0.04 -44.45% 18,548 18,925 1.61 0.04 9 36 None
NVDA Options Chain 212.45 Call 230.00 6/18 No 0.07 0.08 0.08 0.00 0.00% 18,233 80,326 0.44 0.01 14 58 None
HOOD Options Chain 93.19 Call 130.00 7/17 No 0.97 1.02 0.99 +0.18 +22.23% 17,702 6,103 0.70 0.12 11 55 None
FRMI Options Chain 7.15 Call 9.00 6/18 No 0.10 0.20 0.16 +0.01 +6.67% 17,430 17,679 2.15 0.19 3 16 None
NVDA Options Chain 212.45 Call 225.00 6/18 No 0.21 0.22 0.22 +0.06 +37.50% 17,420 40,140 0.40 0.06 14 58 None
UBER Options Chain 68.84 Call 80.00 8/21 Yes 2.50 2.56 2.50 +1.05 +72.42% 17,386 5,681 0.39 0.34 10 63 None
WULF Options Chain 28.17 Call 29.00 6/18 No 0.70 0.75 0.71 +0.36 +102.86% 17,306 29,037 1.05 0.40 2 39 None
NNDM Options Chain 1.25 Call 1.50 8/21 No 0.10 0.15 0.10 -0.15 -60.00% 17,257 1,626 1.08 0.37 12 28 None
MSTR Options Chain 131.14 Call 160.00 7/02 No 1.35 1.42 1.41 +0.40 +39.61% 17,253 917 0.77 0.14 4 55 None
NVDA Options Chain 212.45 Put 207.50 6/17 No 0.67 0.70 0.67 -3.89 -85.31% 17,066 1,148 0.39 -0.20 14 58 None
PLTR Options Chain 134.71 Call 145.00 6/18 No 0.29 0.30 0.30 +0.13 +76.48% 17,021 13,593 0.59 0.09 11 51 None
IREN Options Chain 59.77 Call 65.00 6/18 No 1.10 1.12 1.12 -0.22 -16.42% 16,875 11,288 1.18 0.29 8 43 None
AAPL Options Chain 291.58 Call 297.50 6/17 No 1.69 1.81 1.75 +0.83 +90.22% 16,852 3,647 0.24 0.42 8 61 None
MRVL Options Chain 308.88 Call 350.00 6/18 No 2.87 3.05 3.00 +1.79 +147.94% 16,827 5,837 1.32 0.17 11 59 None
TSLA Options Chain 406.43 Put 410.00 6/18 No 6.70 6.80 6.76 -6.29 -48.20% 16,623 6,652 0.50 -0.46 10 59 None
INTC Options Chain 124.57 Call 145.00 6/18 No 0.55 0.56 0.56 -0.46 -45.10% 16,555 6,364 1.04 0.10 5 55 None
SOFI Options Chain 17.13 Call 18.50 6/18 No 0.07 0.08 0.08 +0.02 +33.34% 16,377 19,945 0.74 0.12 11 46 None
MRVL Options Chain 308.88 Call 320.00 6/18 No 9.50 9.70 9.65 +6.01 +165.11% 16,232 8,245 1.26 0.41 11 59 None
INTC Options Chain 124.57 Call 150.00 6/18 No 0.28 0.30 0.29 -0.39 -57.36% 16,174 50,700 1.07 0.05 5 55 None
NOK Options Chain 14.82 Call 15.50 6/18 No 0.23 0.25 0.24 -0.10 -29.42% 16,135 15,883 0.91 0.31 12 42 None
AAPL Options Chain 291.58 Call 305.00 6/18 No 0.40 0.44 0.42 +0.11 +35.49% 16,116 14,013 0.26 0.12 8 61 None
AAPL Options Chain 291.58 Call 295.00 6/18 No 3.55 3.70 3.55 +1.57 +79.30% 16,085 24,125 0.24 0.60 8 61 None
INTC Options Chain 124.57 Put 115.00 6/18 No 0.74 0.78 0.78 -1.38 -63.89% 16,075 3,882 1.05 -0.12 5 55 None
TSLA Options Chain 406.43 Call 400.00 6/18 No 14.40 14.70 14.55 +0.04 +0.28% 15,976 19,657 0.51 0.74 10 59 None
AAPL Options Chain 291.58 Call 310.00 6/18 No 0.11 0.14 0.13 -0.01 -7.15% 15,922 35,079 0.28 0.03 8 61 None
TRIP Options Chain 12.56 Call 12.00 7/17 No 1.05 1.40 1.25 +0.05 +4.17% 15,666 24,051 0.59 0.65 13 34 None
AAOI Options Chain 170.40 Call 200.00 6/18 No 6.30 7.00 6.60 +3.30 +100.00% 15,650 7,190 1.43 0.41 8 43 None
FRMI Options Chain 7.15 Put 5.00 6/26 No 0.00 0.10 0.03 -0.05 -62.50% 15,627 193 1.85 -0.03 3 16 None
MSFT Options Chain 390.68 Call 400.00 6/18 No 5.15 5.55 5.50 +2.45 +80.33% 15,588 13,962 0.37 0.50 12 65 None
GOOG Options Chain 358.16 Call 380.00 6/18 No 0.96 1.00 0.98 +0.26 +36.12% 15,582 7,760 0.37 0.15 10 64 None
NVDA Options Chain 212.45 Put 200.00 6/18 No 0.26 0.27 0.27 -1.54 -85.09% 15,519 66,707 0.46 -0.05 14 58 None
HOOD Options Chain 93.19 Call 105.00 6/18 No 0.68 0.70 0.68 +0.19 +38.78% 15,473 8,916 0.79 0.19 11 55 None
OPEN Options Chain 4.61 Call 5.00 6/18 No 0.05 0.06 0.05 0.00 0.00% 15,425 19,943 1.08 0.19 5 31 None
TSLA Options Chain 406.43 Call 412.50 6/17 No 5.50 5.60 5.46 -1.94 -26.22% 15,178 437 0.51 0.47 10 59 None
NVDA Options Chain 212.45 Put 205.00 6/18 No 0.64 0.66 0.65 -2.96 -82.00% 15,128 18,127 0.41 -0.15 14 58 None
TSLA Options Chain 406.43 Put 210.00 6/18 No 0.00 0.02 0.01 -0.04 -80.00% 15,100 5,094 2.43 0.00 10 59 None
HIMS Options Chain 26.82 Call 30.00 6/18 No 1.15 1.20 1.17 +0.88 +303.45% 15,092 16,717 1.04 0.52 6 39 None
INTC Options Chain 124.57 Call 150.00 7/17 No 6.00 6.15 6.05 +0.11 +1.86% 15,043 47,592 0.88 0.32 5 55 None
KLAC Options Chain 257.00 Put 174.00 8/21 Yes 4.00 5.80 4.92 -1.33 -21.28% 15,000 15,700 0.83 -0.11 9 57 None
TSLA Options Chain 406.43 Put 400.00 6/18 No 3.05 3.15 3.08 -4.74 -60.62% 14,978 14,584 0.51 -0.26 10 59 None
TSLA Options Chain 406.43 Call 415.00 6/18 No 5.85 6.00 5.80 -1.79 -23.59% 14,972 15,199 0.51 0.43 10 59 None
SOFI Options Chain 17.13 Put 17.00 6/18 No 0.34 0.36 0.36 -0.32 -47.06% 14,911 25,301 0.67 -0.44 11 46 None
GAP Options Chain 21.92 Call 23.00 6/18 No 0.09 0.10 0.10 0.00 0.00% 14,646 1,019 0.48 0.14 3 19 None
NVDA Options Chain 212.45 Put 195.00 6/18 No 0.13 0.14 0.13 -0.74 -85.06% 14,536 28,018 0.53 -0.01 14 58 None
ONDS Options Chain 9.51 Call 10.00 6/18 No 0.17 0.19 0.17 -0.04 -19.05% 14,484 60,594 1.01 0.32 9 39 None
TSLA Options Chain 406.43 Call 430.00 6/17 No 1.04 1.08 1.06 -1.87 -63.83% 14,463 4,070 0.53 0.15 10 59 None
BYND Options Chain 0.69 Call 1.00 7/02 No 0.02 0.03 0.02 0.00 0.00% 14,354 7,026 1.60 0.22 9 18 None
HPE Options Chain 46.80 Call 35.00 6/18 No 13.40 14.35 13.85 +0.25 +1.84% 14,273 3,300 2.84 1.00 8 51 None
SGHC Options Chain 13.48 Call 14.00 10/16 No 1.40 1.50 1.40 0.00 0.00% 14,268 11,465 0.49 0.53 15 56 None
MSTR Options Chain 131.14 Call 140.00 6/18 No 1.18 1.26 1.25 +0.47 +60.26% 14,083 7,431 0.87 0.21 4 55 None
MU Options Chain 989.60 Call 1,070.00 6/18 No 53.85 55.65 54.20 +33.20 +158.10% 14,066 2,351 1.14 0.57 17 68 None
NOW Options Chain 104.15 Call 115.00 6/18 No 0.30 0.35 0.30 -0.05 -14.29% 14,053 7,134 0.81 0.09 10 56 None
HPE Options Chain 46.80 Call 30.00 6/18 No 18.35 19.40 18.95 -0.45 -2.32% 13,952 3,126 3.96 1.00 8 51 None
HOOD Options Chain 93.19 Put 90.00 7/17 No 3.55 3.65 3.65 -2.26 -38.24% 13,940 3,132 0.63 -0.28 11 55 None
PURR Options Chain 9.34 Call 10.00 7/17 No 1.05 1.20 1.05 +0.16 +17.98% 13,902 7,348 1.18 0.50 3 16 None
NVDA Options Chain 212.45 Call 250.00 7/17 No 1.06 1.07 1.06 +0.30 +39.48% 13,796 87,659 0.39 0.10 14 58 None
ASTS Options Chain 84.14 Call 100.00 6/18 No 1.14 1.20 1.24 -0.26 -17.34% 13,791 23,714 1.54 0.19 5 39 None
SPCE Options Chain 3.87 Put 3.50 6/18 No 0.17 0.18 0.17 +0.01 +6.25% 13,747 15,523 1.57 -0.43 5 30 None
TSLA Options Chain 406.43 Call 420.00 6/17 No 2.84 2.91 2.87 -2.24 -43.84% 13,687 2,393 0.51 0.29 10 59 None
MSFT Options Chain 390.68 Call 410.00 6/18 No 1.91 2.00 1.95 +0.78 +66.67% 13,686 9,545 0.38 0.24 12 65 None
GOOG Options Chain 358.16 Call 375.00 6/18 No 1.83 1.97 1.97 +0.77 +64.17% 13,653 22,937 0.35 0.25 10 64 None
MSTR Options Chain 131.14 Call 135.00 6/18 No 2.41 2.50 2.45 +1.06 +76.26% 13,623 22,999 0.85 0.37 4 55 None
TSLA Options Chain 406.43 Call 400.00 6/17 No 13.00 13.40 12.99 -0.51 -3.78% 13,623 1,363 0.51 0.76 10 59 None
NVDA Options Chain 212.45 Call 222.50 6/17 No 0.15 0.17 0.16 +0.06 +60.00% 13,621 1,194 0.39 0.06 14 58 None
AAL Options Chain 14.99 Call 15.00 6/18 No 0.57 0.65 0.63 +0.24 +61.54% 13,593 40,277 0.54 0.74 8 41 None
INTC Options Chain 124.57 Call 140.00 6/26 No 3.70 3.80 3.74 -0.11 -2.86% 13,587 16,320 0.91 0.32 5 55 None
SOUN Options Chain 7.33 Call 8.50 6/18 No 0.03 0.04 0.03 +0.01 +50.00% 13,569 8,515 1.22 0.09 3 16 None
SOFI Options Chain 17.13 Call 17.00 6/18 No 0.46 0.48 0.47 +0.16 +51.62% 13,467 37,928 0.66 0.56 11 46 None
HPE Options Chain 46.80 Call 22.00 6/18 No 26.25 27.45 27.00 +2.80 +11.57% 13,460 3,132 6.14 1.00 8 51 None
PATH Options Chain 10.79 Call 12.00 6/18 No 0.03 0.04 0.03 -0.02 -40.00% 13,431 17,196 0.83 0.08 13 33 None
MSTR Options Chain 131.14 Call 150.00 6/18 No 0.32 0.34 0.33 +0.05 +17.86% 13,182 6,474 0.96 0.05 4 55 None
WULF Options Chain 28.17 Call 29.00 7/17 No 2.69 2.84 2.84 +0.72 +33.97% 13,132 1,227 0.92 0.52 2 39 None
MU Options Chain 989.60 Put 750.00 6/18 No 0.66 0.81 0.74 -2.86 -79.45% 13,120 9,390 1.84 0.00 17 68 None
SOUN Options Chain 7.33 Call 8.00 6/18 No 0.07 0.08 0.07 +0.02 +40.00% 13,084 9,913 1.08 0.20 3 16 None
CRWV Options Chain 102.25 Call 115.00 6/18 No 1.20 1.25 1.20 +0.40 +50.00% 13,081 9,786 1.01 0.23 3 22 None
SPCE Options Chain 3.87 Call 7.00 7/17 No 0.12 0.13 0.13 -0.16 -55.18% 13,003 37,970 1.79 0.14 5 30 None
AMD Options Chain 514.87 Call 600.00 6/18 No 2.75 2.94 2.90 +1.55 +114.82% 12,985 13,950 0.86 0.13 12 61 None
SPCE Options Chain 3.87 Put 3.50 7/17 No 0.51 0.53 0.52 +0.07 +15.56% 12,895 19,451 1.31 -0.41 5 30 None
PLTR Options Chain 134.71 Call 142.00 6/18 No 0.57 0.59 0.57 +0.32 +128.00% 12,838 1,358 0.57 0.16 11 51 None
INTC Options Chain 124.57 Put 110.00 6/18 No 0.38 0.40 0.39 -0.79 -66.95% 12,736 22,469 1.14 -0.05 5 55 None
HPE Options Chain 46.80 Call 27.00 6/18 No 21.30 22.40 21.85 +1.31 +6.38% 12,710 2,888 4.66 1.00 8 51 None
QCOM Options Chain 212.65 Call 230.00 6/18 No 3.40 3.45 3.45 +0.79 +29.70% 12,635 7,718 0.85 0.33 11 65 None
FCX Options Chain 68.41 Call 80.00 8/21 No 3.25 3.40 3.35 +0.28 +9.13% 12,562 4,045 0.56 0.34 11 62 None
META Options Chain 593.48 Call 600.00 6/18 No 5.60 5.95 5.90 +4.30 +268.75% 12,417 12,241 0.39 0.39 11 66 None
FCX Options Chain 68.41 Call 95.00 8/21 No 1.02 1.13 1.02 +0.05 +5.16% 12,407 2,433 0.57 0.14 11 62 None
AAL Options Chain 14.99 Put 13.50 6/26 No 0.01 0.10 0.05 -0.09 -64.29% 12,346 2,060 0.54 -0.08 8 41 None
NVDA Options Chain 212.45 Call 217.50 6/18 No 1.14 1.16 1.12 +0.62 +124.00% 12,290 28,121 0.38 0.26 14 58 None
NVDA Options Chain 212.45 Call 210.00 7/17 No 10.95 11.05 10.95 +3.15 +40.39% 12,253 28,161 0.37 0.58 14 58 None
NBIS Options Chain 235.85 Call 350.00 6/26 No 1.15 1.45 1.30 +0.55 +73.34% 12,229 114 1.06 0.07 3 22 None
PLTR Options Chain 134.71 Call 150.00 6/18 No 0.11 0.12 0.12 +0.03 +33.34% 12,156 28,140 0.65 0.02 11 51 None
EBAY Options Chain 108.61 Call 114.00 6/18 No 0.22 0.28 0.27 -0.23 -46.00% 12,091 107 0.39 0.13 8 58 None
TSLA Options Chain 406.43 Put 400.00 6/17 No 2.07 2.14 2.15 -4.85 -69.29% 12,085 1,287 0.51 -0.24 10 59 None
SMCI Options Chain 30.82 Call 35.00 6/18 No 0.14 0.15 0.14 -0.14 -50.00% 12,073 31,489 1.07 0.10 14 54 None
NFLX Options Chain 81.27 Call 83.00 6/18 No 0.51 0.52 0.52 +0.13 +33.34% 12,001 8,313 0.34 0.32 9 62 None
BTBT Options Chain 1.74 Call 2.00 6/18 No 0.09 0.10 0.09 +0.03 +50.00% 11,950 9,839 1.71 0.45 9 31 None
BMNR Options Chain 16.24 Call 19.00 6/18 No 0.08 0.09 0.08 +0.02 +33.34% 11,945 6,508 0.94 0.13 12 35 None
OPEN Options Chain 4.61 Call 5.50 6/18 No 0.01 0.02 0.01 -0.02 -66.67% 11,945 11,559 1.24 0.03 5 31 None
POET Options Chain 13.93 Call 15.00 6/18 No 0.50 0.59 0.59 +0.29 +96.67% 11,877 12,194 1.85 0.37 6 32 None
RKLB Options Chain 104.38 Call 115.00 6/18 No 2.65 2.71 2.69 +0.78 +40.84% 11,867 4,425 1.24 0.35 7 45 None
MU Options Chain 989.60 Call 1,250.00 6/18 No 5.80 6.15 5.95 +3.45 +138.00% 11,818 1,014 1.19 0.10 17 68 None
ONDS Options Chain 9.51 Put 9.00 6/18 No 0.12 0.15 0.13 -0.13 -50.00% 11,679 22,001 1.00 -0.26 9 39 None
SPCE Options Chain 3.87 Call 4.50 6/18 No 0.06 0.08 0.06 -0.14 -70.00% 11,676 15,242 2.45 0.15 5 30 None
TSLA Options Chain 406.43 Put 420.00 6/17 No 11.50 12.00 12.00 -7.60 -38.78% 11,655 818 0.52 -0.71 10 59 None
NVDA Options Chain 212.45 Call 222.50 6/18 No 0.37 0.38 0.37 +0.14 +60.87% 11,647 3,664 0.39 0.10 14 58 None
NVDA Options Chain 212.45 Call 205.00 6/18 No 8.25 8.40 8.25 +4.30 +108.87% 11,642 33,405 0.41 0.85 14 58 None
SGHC Options Chain 13.48 Call 10.75 7/17 No 3.00 3.20 3.00 -0.03 -0.99% 11,627 82,353 0.65 0.87 15 56 None
QS Options Chain 7.23 Call 9.00 6/18 No 0.02 0.03 0.02 +0.01 +100.00% 11,528 21,701 1.50 0.03 10 29 None
CRM Options Chain 165.70 Put 230.00 6/18 No 64.15 66.55 64.85 +0.55 +0.86% 11,526 4,972 2.44 -1.00 15 71 None
TSLA Options Chain 406.43 Call 500.00 7/17 No 2.90 3.00 2.93 -0.82 -21.87% 11,489 24,481 0.49 0.12 10 59 None
MSFT Options Chain 390.68 Call 410.00 6/17 No 1.22 1.27 1.27 +0.49 +62.83% 11,486 1,550 0.39 0.19 12 65 None
MARA Options Chain 14.64 Call 15.00 6/18 No 0.33 0.35 0.35 +0.08 +29.63% 11,445 69,225 0.94 0.39 3 41 None
CORZ Options Chain 27.60 Call 27.00 9/18 No 5.40 5.65 5.45 +0.20 +3.81% 11,423 86,784 0.86 0.63 5 28 None
WULF Options Chain 28.17 Call 20.00 6/18 No 7.80 8.50 8.20 +2.03 +32.91% 11,368 49,608 3.22 1.00 2 39 None
TSLA Options Chain 406.43 Put 407.50 6/17 No 4.35 4.45 4.47 -6.83 -60.45% 11,351 237 0.50 -0.39 10 59 None
AAPL Options Chain 291.58 Put 295.00 6/17 No 1.43 1.57 1.50 -4.07 -73.07% 11,317 1,125 0.26 -0.39 8 61 None
SNAP Options Chain 5.71 Call 5.50 6/18 No 0.30 0.31 0.31 +0.21 +210.00% 11,256 17,557 0.91 0.71 8 31 None
AMC Options Chain 2.34 Call 2.00 6/18 No 0.29 0.30 0.29 -0.06 -17.15% 11,235 78,820 1.47 0.87 8 26 None
NVDA Options Chain 212.45 Call 230.00 7/17 No 3.50 3.60 3.55 +1.20 +51.07% 11,198 46,131 0.37 0.26 14 58 None
BABA Options Chain 112.82 Put 150.00 6/18 No 36.60 38.50 36.96 -0.74 -1.97% 11,187 4,144 2.28 -1.00 11 58 None
HPE Options Chain 46.80 Call 20.00 6/18 No 28.55 29.65 28.75 -0.55 -1.88% 11,179 2,461 7.29 1.00 8 51 None
AMZN Options Chain 238.66 Call 245.00 6/18 No 3.75 3.90 3.80 +2.11 +124.86% 11,119 14,792 0.35 0.57 9 60 None
GOOGL Options Chain 360.87 Call 380.00 6/18 No 1.33 1.40 1.36 +0.53 +63.86% 11,104 13,667 0.36 0.19 12 70 None
AAPL Options Chain 291.58 Call 297.50 6/18 No 2.24 2.43 2.29 +1.03 +81.75% 11,054 5,944 0.24 0.45 8 61 None
WULF Options Chain 28.17 Call 21.00 7/17 No 7.65 8.15 7.77 +1.62 +26.35% 11,034 49,247 1.03 0.87 2 39 None
TSLA Options Chain 406.43 Call 430.00 6/18 No 1.94 1.99 1.95 -1.75 -47.30% 11,030 14,980 0.53 0.18 10 59 None
BYND Options Chain 0.69 Call 1.00 6/26 No 0.01 0.02 0.01 -0.02 -66.67% 10,991 9,604 1.68 0.15 9 18 None
UBER Options Chain 68.84 Call 85.00 8/21 Yes 1.40 1.46 1.40 +0.60 +75.00% 10,988 11,813 0.39 0.22 10 63 None
INTC Options Chain 124.57 Call 132.00 6/18 No 2.82 2.97 2.91 -0.29 -9.07% 10,940 1,769 0.99 0.38 5 55 None
NFLX Options Chain 81.27 Put 80.00 6/18 No 0.36 0.38 0.39 -0.66 -62.86% 10,887 16,346 0.34 -0.23 9 62 None
MU Options Chain 989.60 Put 640.00 6/18 No 0.28 0.39 0.35 -1.30 -78.79% 10,875 2,685 2.30 0.00 17 68 None
NVDA Options Chain 212.45 Call 227.50 6/22 No 0.27 0.29 0.28 +0.07 +33.34% 10,869 108 0.32 0.07 14 58 None
FRMI Options Chain 7.15 Call 12.50 8/21 No 0.75 0.80 0.75 +0.03 +4.17% 10,844 4,739 1.52 0.33 3 16 None
NVDA Options Chain 212.45 Call 220.00 7/17 No 6.40 6.45 6.45 +2.11 +48.62% 10,828 85,099 0.37 0.41 14 58 None
BMNR Options Chain 16.24 Call 18.00 6/18 No 0.21 0.22 0.21 +0.09 +75.00% 10,822 6,429 0.86 0.28 12 35 None
ASTS Options Chain 84.14 Call 90.00 6/18 No 3.35 3.60 3.50 +0.30 +9.38% 10,758 12,688 1.41 0.44 5 39 None
QSR Options Chain 74.58 Call 75.00 6/18 No 0.90 1.40 1.05 +0.02 +1.95% 10,736 15,557 0.23 0.69 12 69 None
BAC Options Chain 56.02 Call 57.00 6/18 No 0.18 0.19 0.19 -0.12 -38.71% 10,723 11,905 0.27 0.23 11 65 None
COIN Options Chain 159.78 Call 240.00 7/17 No 1.20 1.30 1.20 +0.30 +33.34% 10,676 2,121 0.75 0.07 10 58 None
AMZN Options Chain 238.66 Call 255.00 6/18 No 0.59 0.62 0.63 +0.33 +110.00% 10,676 15,805 0.36 0.15 9 60 None
CRCL Options Chain 78.38 Call 95.00 6/18 No 0.31 0.35 0.35 +0.12 +52.18% 10,667 1,849 1.06 0.10 3 21 None
GME Options Chain 21.77 Call 50.00 1/15 No 0.49 0.51 0.50 -0.04 -7.41% 10,656 41,679 0.70 0.07 10 41 None
INTC Options Chain 124.57 Call 148.00 6/18 No 0.35 0.39 0.38 -0.41 -51.90% 10,645 118 1.06 0.07 5 55 None
DGXX Options Chain 6.28 Call 8.00 7/17 No 0.80 0.95 0.83 +0.28 +50.91% 10,622 1,130 1.44 0.48 3 16 None
NOK Options Chain 14.82 Call 17.00 6/18 No 0.03 0.04 0.04 -0.05 -55.56% 10,620 60,439 0.96 0.06 12 42 None
INTC Options Chain 124.57 Put 80.00 10/16 No 4.50 4.80 4.65 -0.57 -10.92% 10,613 13,609 0.89 -0.11 5 55 None
APLD Options Chain 42.99 Call 50.00 6/18 No 0.69 0.73 0.71 +0.41 +136.67% 10,592 8,138 1.13 0.26 3 20 None
AMZN Options Chain 238.66 Call 260.00 7/17 No 3.85 4.00 3.95 +1.30 +49.06% 10,589 15,498 0.30 0.30 9 60 None
GME Options Chain 21.77 Call 23.00 6/18 No 0.07 0.08 0.07 -0.05 -41.67% 10,566 13,943 0.55 0.16 10 41 None
HOOD Options Chain 93.19 Call 110.00 6/18 No 0.25 0.27 0.26 +0.03 +13.05% 10,560 12,258 0.86 0.08 11 55 None
PURR Options Chain 9.34 Put 10.00 7/17 No 1.55 1.80 1.69 -0.27 -13.78% 10,548 445 1.19 -0.50 3 16 None
PLTR Options Chain 134.71 Put 130.00 6/18 No 0.89 0.92 0.90 -3.30 -78.58% 10,525 20,479 0.55 -0.23 11 51 None
VALE Options Chain 15.71 Call 17.00 6/18 No 0.01 0.02 0.02 -0.01 -33.34% 10,480 37,722 0.42 0.03 9 56 None
CRWV Options Chain 102.25 Call 120.00 6/18 No 0.52 0.60 0.54 +0.13 +31.71% 10,472 54,830 1.02 0.12 3 22 None
AAPL Options Chain 291.58 Call 295.00 6/17 No 2.87 3.10 3.05 +1.50 +96.78% 10,424 1,604 0.24 0.61 8 61 None
TSLA Options Chain 406.43 Put 420.00 6/18 No 12.70 12.90 12.80 -6.90 -35.03% 10,422 6,752 0.51 -0.66 10 59 None
GME Options Chain 21.77 Call 22.00 6/18 No 0.22 0.23 0.22 -0.09 -29.04% 10,400 14,954 0.42 0.39 10 41 None
NVDA Options Chain 212.45 Call 200.00 6/17 No 12.25 12.75 12.20 +5.65 +86.26% 10,390 940 0.58 0.95 14 58 None
PFE Options Chain 26.00 Put 26.00 6/18 No 0.20 0.22 0.20 +0.01 +5.27% 10,386 26,217 0.23 -0.47 8 64 None
PLUG Options Chain 2.80 Call 3.00 6/18 No 0.04 0.06 0.05 0.00 0.00% 10,359 19,189 1.07 0.32 5 25 None
MU Options Chain 989.60 Put 800.00 6/26 Yes 9.50 10.05 9.70 -13.50 -58.19% 10,350 2,385 1.35 -0.07 17 68 None
TDOC Options Chain 7.46 Call 8.00 6/18 No 0.06 0.07 0.07 +0.01 +16.67% 10,340 2,414 0.87 0.19 10 34 None
BULL Options Chain 6.54 Call 7.00 6/18 No 0.14 0.15 0.13 +0.04 +44.45% 10,322 10,693 0.80 0.40 3 16 None
AMD Options Chain 514.87 Call 560.00 6/18 No 11.60 12.20 11.80 +6.50 +122.65% 10,282 3,983 0.85 0.40 12 61 None
HOOD Options Chain 93.19 Call 150.00 7/17 No 0.38 0.41 0.38 -0.02 -5.00% 10,233 18,149 0.79 0.04 11 55 None
NVDA Options Chain 212.45 Call 200.00 6/18 No 12.85 13.00 13.00 +5.79 +80.31% 10,226 103,492 0.43 0.95 14 58 None
TRV Options Chain 306.47 Call 340.00 7/17 Yes 0.60 0.90 0.69 +0.39 +130.00% 10,211 82 0.23 0.06 12 63 None
CIFR Options Chain 24.50 Call 35.00 8/21 No 2.10 2.22 2.18 +0.03 +1.40% 10,192 82 1.06 0.34 4 40 None
TSLA Options Chain 406.43 Call 405.00 6/18 No 10.95 11.20 11.00 -0.90 -7.57% 10,166 4,690 0.50 0.64 10 59 None
SATS Options Chain 117.86 Call 120.00 6/18 No 3.50 3.70 3.60 +0.30 +9.10% 10,155 11,258 1.15 0.41 3 47 None
INTC Options Chain 124.57 Put 112.00 6/18 No 0.49 0.52 0.50 -1.02 -67.11% 10,132 825 1.10 -0.07 5 55 None
MU Options Chain 989.60 Put 900.00 6/18 No 3.40 3.55 3.40 -16.60 -83.00% 10,129 8,489 1.37 -0.04 17 68 None
SPCE Options Chain 3.87 Call 5.00 6/18 No 0.04 0.05 0.04 -0.11 -73.34% 10,102 22,807 2.82 0.08 5 30 None
VALE Options Chain 15.71 Call 13.00 6/18 No 2.86 3.15 3.06 +0.61 +24.90% 10,079 12,873 2.12 1.00 9 56 None
ORCL Options Chain 192.64 Call 210.00 6/18 No 0.51 0.53 0.50 +0.14 +38.89% 10,067 15,483 0.71 0.08 9 66 None
NVDA Options Chain 212.45 Put 207.50 6/18 No 1.06 1.08 1.08 -3.87 -78.19% 10,027 7,139 0.39 -0.24 14 58 None
FRO Options Chain 39.07 Put 33.00 7/17 No 0.00 0.40 0.25 -0.10 -28.58% 10,014 147 0.55 -0.10 10 58 None
QSR Options Chain 74.58 Call 80.00 6/18 No 0.00 0.15 0.05 -0.03 -37.50% 10,011 20,142 0.46 0.01 12 69 None
FRO Options Chain 39.07 Put 41.00 7/17 No 2.55 3.40 2.95 % 10,001 0 0.45 -0.58 10 58 None
MU Options Chain 989.60 Call 1,080.00 6/18 No 49.00 50.00 49.00 +30.70 +167.76% 9,997 1,774 1.14 0.54 17 68 None
BE Options Chain 260.22 Call 330.00 9/18 No 43.00 44.80 43.55 +6.12 +16.36% 9,993 785 1.10 0.49 4 52 None
TSLA Options Chain 406.43 Put 405.00 6/17 No 3.40 3.50 3.50 -5.65 -61.75% 9,942 278 0.50 -0.33 10 59 None
MRVL Options Chain 308.88 Call 310.00 6/18 No 13.35 13.85 13.85 +8.25 +147.33% 9,934 4,270 1.28 0.52 11 59 None
AMC Options Chain 2.34 Call 3.00 6/18 No 0.02 0.03 0.02 -0.03 -60.00% 9,911 51,130 2.34 0.04 8 26 None
INTC Options Chain 124.57 Call 128.00 6/18 No 4.50 4.60 4.55 -0.03 -0.66% 9,882 1,491 0.97 0.51 5 55 None
SPCE Options Chain 3.87 Call 4.00 6/18 No 0.10 0.12 0.11 -0.19 -63.34% 9,859 14,515 2.00 0.29 5 30 None
ASTS Options Chain 84.14 Call 120.00 6/18 No 0.17 0.18 0.17 -0.25 -59.53% 9,832 17,804 1.79 0.02 5 39 None
INTC Options Chain 124.57 Put 95.00 9/18 No 6.90 7.20 6.85 -1.17 -14.59% 9,824 8,532 0.87 -0.18 5 55 None
ASTS Options Chain 84.14 Call 95.00 6/18 No 1.94 2.12 2.04 -0.10 -4.68% 9,779 10,168 1.46 0.30 5 39 None
HOOD Options Chain 93.19 Call 105.00 6/26 No 1.96 2.01 1.98 +0.64 +47.77% 9,764 3,609 0.65 0.31 11 55 None
PLTR Options Chain 134.71 Call 144.00 6/18 No 0.36 0.38 0.37 +0.18 +94.74% 9,756 729 0.59 0.11 11 51 None
MU Options Chain 989.60 Call 1,050.00 6/18 No 65.75 67.45 66.54 +41.39 +164.58% 9,694 6,227 1.15 0.64 17 68 None
PLD Options Chain 148.74 Call 140.00 6/18 No 7.70 9.40 8.70 +0.40 +4.82% 9,686 2,010 0.79 0.99 7 69 None
WULF Options Chain 28.17 Call 28.00 6/18 No 1.13 1.19 1.14 +0.59 +107.28% 9,668 19,395 1.04 0.54 2 39 None
TGB Options Chain 7.76 Call 9.00 7/17 No 0.30 0.35 0.30 +0.01 +3.45% 9,593 425 0.79 0.30 3 41 None
MSFT Options Chain 390.68 Call 400.00 6/17 No 4.20 4.50 4.40 +2.05 +87.24% 9,541 1,388 0.37 0.49 12 65 None
ORCL Options Chain 192.64 Call 205.00 6/18 No 0.94 1.00 0.96 +0.38 +65.52% 9,496 2,851 0.67 0.16 9 66 None
AAL Options Chain 14.99 Call 15.50 6/18 No 0.30 0.33 0.30 +0.10 +50.00% 9,478 2,640 0.54 0.51 8 41 None
PLTR Options Chain 134.71 Call 138.00 6/18 No 1.37 1.40 1.38 +0.87 +170.59% 9,405 9,528 0.55 0.32 11 51 None
PDD Options Chain 83.55 Put 115.00 6/18 No 30.00 32.20 31.45 -2.40 -7.09% 9,391 3,914 2.53 -1.00 13 56 None
MSTR Options Chain 131.14 Call 150.00 6/26 No 1.50 1.56 1.51 +0.43 +39.82% 9,334 8,798 0.76 0.18 4 55 None
NVDA Options Chain 212.45 Put 186.00 6/18 No 0.06 0.07 0.08 -0.29 -78.38% 9,312 4,582 0.68 0.00 14 58 None
CCL Options Chain 29.10 Call 32.00 6/18 No 0.08 0.11 0.08 -0.01 -11.12% 9,289 21,823 0.56 0.13 10 56 None
INTC Options Chain 124.57 Put 100.00 6/18 No 0.13 0.17 0.14 -0.25 -64.11% 9,273 14,146 1.40 0.00 5 55 None
MRVL Options Chain 308.88 Call 350.00 6/26 No 10.60 10.80 10.75 +5.45 +102.83% 9,248 2,344 1.15 0.30 11 59 None
SOFI Options Chain 17.13 Call 20.00 6/18 No 0.01 0.02 0.01 -0.01 -50.00% 9,247 66,671 0.88 0.02 11 46 None
FFAI Options Chain 0.31 Call 0.50 6/26 No 0.04 0.05 0.04 +0.01 +33.34% 9,169 2,076 4.12 0.40 3 13 None
CRWV Options Chain 102.25 Call 110.00 6/18 No 2.55 2.66 2.57 +1.00 +63.70% 9,151 14,254 0.99 0.40 3 22 None
AMZN Options Chain 238.66 Call 247.50 6/18 No 2.54 2.61 2.56 +1.45 +130.64% 9,133 4,056 0.35 0.44 9 60 None
NOK Options Chain 14.82 Call 16.00 6/18 No 0.13 0.14 0.13 -0.08 -38.10% 9,093 51,498 0.91 0.19 12 42 None
CXW Options Chain 27.10 Call 33.00 7/17 No 0.15 0.35 0.33 % 9,082 0 0.48 0.15 9 42 None
QBTS Options Chain 23.47 Call 27.00 6/18 No 0.85 0.89 0.89 +0.66 +286.96% 9,078 2,023 1.22 0.43 6 40 None
AMC Options Chain 2.34 Call 2.50 7/17 No 0.22 0.24 0.24 -0.05 -17.25% 9,065 25,226 1.13 0.47 8 26 None
AAPL Options Chain 291.58 Call 302.50 6/17 No 0.41 0.46 0.46 +0.14 +43.75% 9,049 1,164 0.26 0.15 8 61 None
AMZN Options Chain 238.66 Call 260.00 6/18 No 0.18 0.20 0.19 +0.06 +46.16% 9,023 16,404 0.37 0.05 9 60 None
RIVN Options Chain 16.76 Call 17.00 6/18 No 0.28 0.30 0.28 -0.17 -37.78% 9,000 39,539 0.70 0.39 7 34 None
QUBT Options Chain 11.10 Call 11.50 6/18 No 0.31 0.33 0.31 +0.20 +181.82% 8,953 2,971 1.20 0.40 9 35 None
TSLA Options Chain 406.43 Put 380.00 6/18 No 0.64 0.66 0.65 -1.92 -74.71% 8,949 13,793 0.59 -0.08 10 59 None
WULF Options Chain 28.17 Put 27.00 7/17 No 2.40 2.49 2.46 -1.09 -30.71% 8,944 556 0.94 -0.38 2 39 None
PLTR Options Chain 134.71 Call 137.00 6/18 No 1.69 1.72 1.70 +1.08 +174.20% 8,911 9,664 0.55 0.38 11 51 None
GOOG Options Chain 358.16 Call 370.00 6/18 No 3.40 3.50 3.35 +1.42 +73.58% 8,895 6,030 0.35 0.40 10 64 None
NVDA Options Chain 212.45 Call 225.00 6/17 No 0.07 0.08 0.07 0.00 0.00% 8,889 2,718 0.41 0.03 14 58 None
HOOD Options Chain 93.19 Put 100.00 6/18 No 3.70 3.85 3.76 -3.74 -49.87% 8,850 7,656 0.77 -0.59 11 55 None
SOUN Options Chain 7.33 Call 9.00 6/18 No 0.01 0.02 0.01 -0.01 -50.00% 8,849 15,087 1.29 0.04 3 16 None
NVDA Options Chain 212.45 Call 230.00 6/26 No 0.77 0.79 0.78 +0.30 +62.50% 8,835 42,610 0.37 0.12 14 58 None
CCL Options Chain 29.10 Put 28.00 6/18 No 0.03 0.10 0.03 -0.34 -91.90% 8,830 4,407 0.59 -0.09 10 56 None
NVDA Options Chain 212.45 Call 207.50 6/17 No 5.45 6.00 5.54 +3.26 +142.99% 8,785 2,291 0.37 0.80 14 58 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
BULL Options Chain 6.54 Call 7.50 6/18 No 0.03 0.05 0.04 0.00 0.00% 8,764 13,434 0.86 0.12 3 16 None
PFE Options Chain 26.00 Call 27.00 6/18 No 0.01 0.02 0.01 -0.04 -80.00% 8,727 66,503 0.25 0.05 8 64 None
ASTS Options Chain 84.14 Call 100.00 6/26 No 3.10 3.20 3.15 +0.12 +3.96% 8,710 5,038 1.21 0.30 5 39 None
INFQ Options Chain 13.73 Call 20.00 6/18 No 0.05 0.10 0.06 -0.01 -14.29% 8,702 15,398 2.04 0.02 3 17 None
PFE Options Chain 26.00 Call 26.50 6/18 No 0.06 0.07 0.08 -0.06 -42.86% 8,701 19,431 0.25 0.21 8 64 None
TSLA Options Chain 406.43 Call 407.50 6/18 No 9.40 9.65 9.35 -1.20 -11.38% 8,691 1,757 0.50 0.59 10 59 None
CXW Options Chain 27.10 Call 24.00 7/17 No 3.60 4.30 4.08 +0.76 +22.90% 8,682 2,619 0.66 0.87 9 42 None
MSFT Options Chain 390.68 Call 450.00 7/17 No 2.30 2.49 2.42 +0.44 +22.23% 8,668 24,945 0.33 0.14 12 65 None
GOOGL Options Chain 360.87 Call 400.00 7/17 No 4.10 4.25 4.19 +1.24 +42.04% 8,632 22,980 0.31 0.22 12 70 None
TSLA Options Chain 406.43 Call 460.00 6/18 No 0.18 0.19 0.18 -0.65 -78.32% 8,623 15,044 0.61 0.03 10 59 None
TSLA Options Chain 406.43 Put 415.00 6/18 No 9.35 9.60 10.15 -5.63 -35.68% 8,594 4,805 0.50 -0.57 10 59 None
CXW Options Chain 27.10 Call 25.00 7/17 No 3.00 3.50 3.15 +0.48 +17.98% 8,583 8,640 0.45 0.80 9 42 None
CXW Options Chain 27.10 Call 21.00 7/17 No 5.80 7.20 6.20 +0.10 +1.64% 8,571 8,836 0.96 0.98 9 42 None
INTC Options Chain 124.57 Put 70.00 12/18 No 4.70 4.90 4.80 -0.39 -7.52% 8,571 14,876 0.88 -0.10 5 55 None
NIO Options Chain 5.20 Call 5.50 6/18 No 0.04 0.05 0.04 -0.02 -33.34% 8,558 61,875 0.74 0.16 9 31 None
BABA Options Chain 112.82 Call 115.00 6/18 No 0.96 1.06 0.98 -0.57 -36.78% 8,550 5,448 0.47 0.33 11 58 None
ORCL Options Chain 192.64 Call 195.00 6/18 No 3.30 3.45 3.37 +1.66 +97.08% 8,544 7,205 0.64 0.42 9 66 None
BABA Options Chain 112.82 Put 160.00 6/18 No 46.15 48.50 47.00 -0.40 -0.85% 8,543 4,041 2.65 -1.00 11 58 None
MRVL Options Chain 308.88 Put 265.00 6/18 No 1.97 2.10 2.07 -6.73 -76.48% 8,538 4,810 1.41 -0.11 11 59 None
GOOG Options Chain 358.16 Call 380.00 6/26 No 3.15 3.40 3.25 +1.26 +63.32% 8,528 1,278 0.31 0.27 10 64 None
TSLA Options Chain 406.43 Call 405.00 6/17 No 9.50 9.85 9.50 -1.40 -12.85% 8,528 799 0.50 0.67 10 59 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
FFAI Options Chain 0.31 Call 0.50 6/18 No 0.01 0.02 0.02 0.00 0.00% 8,506 16,243 5.78 0.20 3 13 None
HOOD Options Chain 93.19 Call 105.00 7/17 No 4.65 4.80 4.65 +1.00 +27.40% 8,506 26,362 0.63 0.40 11 55 None
PLTR Options Chain 134.71 Call 132.00 6/18 No 4.05 4.25 4.15 +2.51 +153.05% 8,477 4,242 0.53 0.67 11 51 None
NVDA Options Chain 212.45 Put 205.00 7/17 No 5.50 5.65 5.58 -3.42 -38.00% 8,469 18,411 0.37 -0.33 14 58 None
CNM Options Chain 48.06 Call 52.50 6/18 No 0.00 0.10 0.05 -0.15 -75.00% 8,464 168 0.71 0.02 12 57 None
NBIS Options Chain 235.85 Put 175.00 6/18 No 0.19 0.27 0.23 -0.87 -79.10% 8,461 10,328 2.02 -0.01 3 22 None
PLTR Options Chain 134.71 Call 133.00 6/18 No 3.45 3.60 3.50 +2.14 +157.36% 8,453 8,802 0.53 0.61 11 51 None
NFLX Options Chain 81.27 Put 78.00 6/18 No 0.11 0.12 0.11 -0.32 -74.42% 8,450 14,819 0.38 -0.10 9 62 None
POET Options Chain 13.93 Call 16.00 6/18 No 0.29 0.37 0.36 +0.17 +89.48% 8,404 9,918 1.92 0.25 6 32 None
PDD Options Chain 83.55 Put 100.00 6/18 No 15.85 17.20 16.45 -2.35 -12.50% 8,400 3,253 1.69 -1.00 13 56 None
NOK Options Chain 14.82 Put 14.00 6/18 No 0.17 0.18 0.17 -0.12 -41.38% 8,391 56,286 0.93 -0.24 12 42 None
NOK Options Chain 14.82 Call 15.00 6/26 No 0.74 0.77 0.74 -0.11 -12.95% 8,391 10,093 0.79 0.50 12 42 None
NVDA Options Chain 212.45 Call 240.00 7/17 No 1.89 1.93 1.91 +0.63 +49.22% 8,376 41,270 0.38 0.16 14 58 None
FRMI Options Chain 7.15 Call 8.00 6/18 No 0.30 0.40 0.33 +0.08 +32.00% 8,375 4,494 2.03 0.38 3 16 None
NVDA Options Chain 212.45 Call 227.00 6/18 No 0.14 0.15 0.13 +0.02 +18.19% 8,359 4,791 0.42 0.03 14 58 None
AMZN Options Chain 238.66 Call 247.50 6/17 No 1.88 2.00 1.95 +1.15 +143.75% 8,305 1,748 0.35 0.41 9 60 None
TSLA Options Chain 406.43 Call 450.00 7/17 No 9.05 9.25 9.05 -1.20 -11.71% 8,282 16,464 0.46 0.27 10 59 None
SMCI Options Chain 30.82 Call 33.50 6/18 No 0.30 0.33 0.31 -0.15 -32.61% 8,241 13,955 1.03 0.20 14 54 None
NVDA Options Chain 212.45 Call 219.00 6/18 No 0.82 0.85 0.81 +0.42 +107.70% 8,236 4,532 0.38 0.20 14 58 None
NUAI Options Chain 5.63 Call 6.00 6/18 No 0.10 0.20 0.19 +0.04 +26.67% 8,225 12,705 1.47 0.34 3 16 None
GOOGL Options Chain 360.87 Call 370.00 6/18 No 4.30 4.60 4.45 +2.16 +94.33% 8,218 12,104 0.35 0.48 12 70 None
AMZN Options Chain 238.66 Call 250.00 6/17 No 1.10 1.19 1.13 +0.64 +130.62% 8,199 930 0.36 0.28 9 60 None
CMCSA Options Chain 24.50 Call 25.00 7/17 No 0.43 0.44 0.44 -0.30 -40.55% 8,136 113,905 0.32 0.31 16 67 None
AAPL Options Chain 291.58 Call 312.50 6/18 No 0.07 0.08 0.08 -0.02 -20.00% 8,132 4,553 0.29 0.02 8 61 None
INTC Options Chain 124.57 Call 130.00 7/17 No 11.95 12.20 12.00 +0.50 +4.35% 8,131 10,891 0.84 0.53 5 55 None
AMZN Options Chain 238.66 Call 257.50 6/18 No 0.33 0.36 0.34 +0.16 +88.89% 8,130 5,581 0.37 0.09 9 60 None
GOOG Options Chain 358.16 Call 390.00 6/18 No 0.23 0.26 0.23 -0.04 -14.82% 8,124 5,352 0.39 0.04 10 64 None
TSLA Options Chain 406.43 Put 395.00 6/18 No 2.03 2.07 2.05 -3.90 -65.55% 8,107 7,711 0.52 -0.18 10 59 None
CNM Options Chain 48.06 Call 50.00 6/18 No 0.15 0.45 0.15 -1.10 -88.00% 8,096 186 0.58 0.16 12 57 None
NVDA Options Chain 212.45 Put 200.00 6/17 No 0.12 0.13 0.15 -1.30 -89.66% 8,079 2,727 0.47 -0.05 14 58 None
POET Options Chain 13.93 Call 14.00 6/18 No 0.88 0.95 0.88 +0.42 +91.31% 8,057 5,695 1.74 0.53 6 32 None
PPL Options Chain 36.17 Call 36.00 6/18 No 0.25 0.55 0.37 +0.02 +5.72% 8,010 8,767 0.22 0.61 7 60 None
MSTR Options Chain 131.14 Call 134.00 6/18 No 2.75 2.87 2.81 +1.23 +77.85% 8,007 11,928 0.85 0.40 4 55 None
MU Options Chain 989.60 Call 1,150.00 6/18 No 21.80 22.40 22.21 +14.21 +177.63% 8,006 4,098 1.15 0.30 17 68 None
NFLX Options Chain 81.27 Call 81.00 6/18 No 1.37 1.42 1.40 +0.46 +48.94% 8,001 4,923 0.33 0.63 9 62 None
UNH Options Chain 408.68 Call 410.00 6/18 No 4.95 5.45 5.15 +1.33 +34.82% 7,999 8,135 0.30 0.56 10 58 None
GOOG Options Chain 358.16 Call 385.00 6/18 No 0.49 0.52 0.50 +0.06 +13.64% 7,958 3,683 0.38 0.08 10 64 None
SMCI Options Chain 30.82 Call 31.50 6/18 No 0.85 0.87 0.87 -0.15 -14.71% 7,934 18,570 1.02 0.43 14 54 None
AMC Options Chain 2.34 Call 2.00 7/17 No 0.43 0.45 0.43 -0.06 -12.25% 7,926 78,438 0.99 0.73 8 26 None
VSH Options Chain 63.72 Call 65.00 11/20 Yes 18.50 19.40 18.70 +4.71 +33.67% 7,919 33 1.15 0.65 8 46 None
NVDA Options Chain 212.45 Call 207.50 6/18 No 6.10 6.35 6.20 +3.43 +123.83% 7,915 41,839 0.38 0.76 14 58 None
TSLA Options Chain 406.43 Call 500.00 6/18 No 0.05 0.06 0.06 -0.14 -70.00% 7,893 41,161 0.85 0.00 10 59 None
ONDS Options Chain 9.51 Call 10.50 6/18 No 0.08 0.09 0.06 -0.06 -50.00% 7,882 5,123 1.06 0.20 9 39 None
HOOD Options Chain 93.19 Call 100.00 7/17 No 6.60 6.65 6.60 +1.49 +29.16% 7,882 23,189 0.63 0.50 11 55 None
NVDA Options Chain 212.45 Call 215.00 7/17 No 8.40 8.55 8.45 +2.60 +44.45% 7,880 36,009 0.37 0.49 14 58 None
CAAP Options Chain 26.43 Call 35.00 7/17 No 0.25 0.30 0.30 -0.05 -14.29% 7,880 149 0.58 0.09 7 41 None
PLTR Options Chain 134.71 Call 134.00 6/18 No 2.98 3.05 3.00 +1.89 +170.27% 7,880 8,140 0.54 0.55 11 51 None
AAPL Options Chain 291.58 Call 310.00 7/17 No 2.95 3.05 3.00 +0.92 +44.24% 7,879 56,449 0.21 0.28 8 61 None
MSFT Options Chain 390.68 Call 420.00 6/18 No 0.63 0.69 0.67 +0.22 +48.89% 7,873 27,622 0.41 0.10 12 65 None
AG Options Chain 17.65 Put 18.00 7/31 No 1.34 1.67 1.43 % 7,858 0 0.75 -0.37 16 55 None
SPCE Options Chain 3.87 Put 3.00 6/18 No 0.02 0.03 0.03 -0.01 -25.00% 7,818 18,846 1.54 -0.10 5 30 None
WYFI Options Chain 24.70 Call 30.00 6/18 No 2.30 2.60 2.63 +2.25 +592.11% 7,814 2,336 2.18 0.55 3 17 None
RKT Options Chain 13.07 Call 14.00 6/18 No 0.40 0.50 0.45 +0.31 +221.43% 7,758 25,938 0.98 0.49 8 54 None
MU Options Chain 989.60 Call 1,300.00 6/18 No 2.90 3.05 2.94 +1.58 +116.18% 7,746 6,977 1.23 0.05 17 68 None
WMT Options Chain 120.82 Call 122.00 6/18 No 0.74 0.79 0.75 -0.35 -31.82% 7,715 3,626 0.28 0.36 10 57 None
INTC Options Chain 124.57 Call 129.00 6/18 No 3.95 4.15 4.07 -0.10 -2.40% 7,711 1,065 0.98 0.48 5 55 None
BABA Options Chain 112.82 Put 145.00 6/18 No 31.55 33.50 32.95 +0.60 +1.86% 7,694 3,690 2.08 -1.00 11 58 None
ASTS Options Chain 84.14 Call 110.00 6/18 No 0.40 0.45 0.43 -0.27 -38.58% 7,693 7,751 1.66 0.07 5 39 None
INTC Options Chain 124.57 Call 137.00 6/18 No 1.55 1.63 1.55 -0.51 -24.76% 7,656 462 1.00 0.25 5 55 None
CORZ Options Chain 27.60 Call 25.00 6/18 No 3.25 3.45 3.32 +0.18 +5.74% 7,656 83,808 0.70 0.91 5 28 None
MRVL Options Chain 308.88 Call 400.00 6/26 No 4.05 4.40 4.30 +2.03 +89.43% 7,632 1,150 1.23 0.13 11 59 None
NOK Options Chain 14.82 Call 14.50 6/18 No 0.66 0.70 0.68 -0.10 -12.83% 7,611 4,223 0.85 0.63 12 42 None
TGB Options Chain 7.76 Call 8.00 7/17 No 0.55 0.65 0.63 +0.09 +16.67% 7,605 7,909 0.74 0.50 3 41 None
OPEN Options Chain 4.61 Call 5.50 6/26 No 0.05 0.07 0.06 -0.01 -14.29% 7,602 6,635 0.95 0.14 5 31 None
DVN Options Chain 45.31 Call 47.50 8/21 No 1.45 1.54 1.57 -0.65 -29.28% 7,602 10,780 0.38 0.35 10 60 None
F Options Chain 14.84 Call 15.50 6/18 No 0.05 0.06 0.06 -0.04 -40.00% 7,583 9,663 0.50 0.17 9 46 None
TSLA Options Chain 406.43 Put 405.00 6/18 No 4.60 4.70 4.65 -5.35 -53.50% 7,578 3,943 0.50 -0.36 10 59 None
AMZN Options Chain 238.66 Call 252.50 6/17 No 0.61 0.68 0.64 +0.31 +93.94% 7,568 421 0.37 0.17 9 60 None
CRCL Options Chain 78.38 Call 100.00 7/17 No 3.20 3.35 3.25 +1.17 +56.25% 7,561 2,118 0.86 0.28 3 21 None
INTC Options Chain 124.57 Put 120.00 6/18 No 1.57 1.62 1.64 -2.13 -56.50% 7,559 8,804 1.01 -0.23 5 55 None
SOFI Options Chain 17.13 Call 19.00 6/18 No 0.04 0.05 0.04 0.00 0.00% 7,548 16,004 0.80 0.07 11 46 None
XPEV Options Chain 14.49 Call 13.00 7/17 No 1.81 2.10 1.87 -0.27 -12.62% 7,547 11,188 0.58 0.78 12 41 None
HPE Options Chain 46.80 Call 28.00 6/18 No 20.50 21.45 21.01 +0.01 +0.05% 7,533 1,696 4.52 1.00 8 51 None
BMNR Options Chain 16.24 Call 17.50 6/18 No 0.36 0.37 0.36 +0.17 +89.48% 7,529 5,482 0.84 0.41 12 35 None
DVN Options Chain 45.31 Call 57.50 8/21 No 0.25 0.34 0.32 -0.12 -27.28% 7,522 9,411 0.43 0.08 10 60 None
META Options Chain 593.48 Call 625.00 6/18 No 1.07 1.12 1.07 +0.60 +127.66% 7,509 4,275 0.43 0.09 11 66 None
PLTR Options Chain 134.71 Call 140.00 6/26 No 2.35 2.40 2.40 +1.22 +103.39% 7,508 3,620 0.47 0.34 11 51 None
HPE Options Chain 46.80 Call 17.00 6/18 No 31.45 32.45 32.20 +16.60 +106.41% 7,502 1,690 7.90 1.00 8 51 None
AAOI Options Chain 170.40 Call 210.00 6/18 No 3.80 4.10 4.00 +1.80 +81.82% 7,496 6,885 1.48 0.28 8 43 None
NVDA Options Chain 212.45 Call 217.00 6/18 No 1.25 1.29 1.26 +0.69 +121.06% 7,485 5,686 0.38 0.28 14 58 None
INTC Options Chain 124.57 Call 130.00 6/26 No 6.90 7.15 7.02 +0.37 +5.57% 7,485 6,952 0.88 0.50 5 55 None
AAPL Options Chain 291.58 Call 302.50 6/18 No 0.73 0.79 0.75 +0.27 +56.25% 7,470 5,519 0.25 0.20 8 61 None
NVDA Options Chain 212.45 Call 220.00 6/22 No 1.10 1.13 1.10 +0.58 +111.54% 7,458 2,153 0.31 0.21 14 58 None
TSLA Options Chain 406.43 Call 412.50 6/18 No 6.95 7.05 7.02 -1.48 -17.42% 7,426 6,995 0.50 0.48 10 59 None
SOFI Options Chain 17.13 Call 20.00 7/17 No 0.31 0.32 0.32 +0.05 +18.52% 7,424 29,666 0.57 0.21 11 46 None
NVDA Options Chain 212.45 Put 205.00 6/22 No 1.02 1.06 1.08 -3.15 -74.47% 7,406 1,789 0.32 -0.22 14 58 None
NFLX Options Chain 81.27 Call 85.00 6/18 No 0.15 0.16 0.16 0.00 0.00% 7,389 18,289 0.36 0.13 9 62 None
BTBT Options Chain 1.74 Put 2.00 11/20 No 0.64 1.34 1.16 +0.52 +81.25% 7,388 130 2.15 -0.33 9 31 None
LAES Options Chain 3.37 Call 3.00 6/18 No 0.36 0.39 0.38 +0.18 +90.00% 7,378 20,311 0.86 0.87 8 18 None
SOFI Options Chain 17.13 Call 20.00 8/21 Yes 0.93 0.95 0.94 +0.09 +10.59% 7,330 26,906 0.64 0.34 11 46 None
F Options Chain 14.84 Call 17.00 7/17 No 0.15 0.16 0.15 -0.04 -21.06% 7,323 114,288 0.44 0.16 9 46 None
AMZN Options Chain 238.66 Put 260.00 6/17 No 13.70 14.70 14.10 -9.40 -40.00% 7,316 374 0.64 -0.97 9 60 None
SMCI Options Chain 30.82 Call 36.00 6/18 No 0.08 0.10 0.08 -0.11 -57.90% 7,316 21,168 1.11 0.06 14 54 None
AAOI Options Chain 170.40 Call 220.00 6/18 No 2.25 2.40 2.35 +0.85 +56.67% 7,294 1,217 1.50 0.18 8 43 None
TSLA Options Chain 406.43 Put 345.00 6/18 No 0.16 0.18 0.18 -0.37 -67.28% 7,293 5,705 0.88 -0.01 10 59 None
MU Options Chain 989.60 Put 800.00 6/18 No 1.06 1.28 1.06 -5.01 -82.54% 7,285 7,984 1.66 0.00 17 68 None
FCX Options Chain 68.41 Call 65.00 6/18 No 5.10 5.55 5.34 +1.59 +42.40% 7,273 32,173 0.65 0.89 11 62 None
RXRX Options Chain 3.18 Call 4.00 6/18 No 0.03 0.04 0.04 -0.01 -20.00% 7,269 36,010 1.88 0.14 10 26 None
POET Options Chain 13.93 Call 15.00 7/02 No 1.38 1.50 1.45 +0.58 +66.67% 7,265 925 1.50 0.50 6 32 None
ONDS Options Chain 9.51 Put 8.50 6/18 No 0.04 0.06 0.05 -0.08 -61.54% 7,244 3,388 1.05 -0.13 9 39 None
HOOD Options Chain 93.19 Call 110.00 7/17 No 3.40 3.45 3.40 +0.78 +29.78% 7,238 11,149 0.64 0.31 11 55 None
SMCI Options Chain 30.82 Call 40.00 6/18 No 0.02 0.03 0.03 -0.04 -57.15% 7,229 23,427 1.35 0.00 14 54 None
AMZN Options Chain 238.66 Call 280.00 7/17 No 0.98 1.01 1.01 +0.31 +44.29% 7,228 22,119 0.31 0.11 9 60 None
NVDA Options Chain 212.45 Call 240.00 6/18 No 0.01 0.02 0.01 -0.03 -75.00% 7,222 70,492 0.52 0.00 14 58 None
NVDA Options Chain 212.45 Call 210.00 6/26 No 6.60 6.85 6.75 +2.95 +77.64% 7,211 6,173 0.35 0.60 14 58 None
NVDA Options Chain 212.45 Put 135.00 6/26 No 0.02 0.03 0.04 -0.04 -50.00% 7,209 2,751 0.95 0.00 14 58 None
AMZN Options Chain 238.66 Call 252.50 6/18 No 0.98 1.06 1.00 +0.53 +112.77% 7,208 5,092 0.36 0.22 9 60 None
AMD Options Chain 514.87 Call 570.00 6/18 No 8.40 8.85 8.53 +4.75 +125.67% 7,188 4,022 0.85 0.32 12 61 None
NVDA Options Chain 212.45 Call 213.00 6/18 No 2.72 2.75 2.71 +1.57 +137.72% 7,161 6,832 0.38 0.48 14 58 None
MSFT Options Chain 390.68 Call 405.00 6/17 No 2.33 2.63 2.38 +0.98 +70.00% 7,154 453 0.38 0.32 12 65 None
SMCI Options Chain 30.82 Put 30.00 6/18 No 0.71 0.75 0.74 -0.47 -38.85% 7,138 16,390 1.01 -0.36 14 54 None
NVDA Options Chain 212.45 Put 212.50 6/17 No 2.28 2.31 2.34 -5.80 -71.26% 7,113 444 0.37 -0.50 14 58 None
IONQ Options Chain 57.85 Put 55.00 8/21 No 7.10 7.40 6.99 -1.40 -16.69% 7,107 10,156 1.04 -0.32 9 45 None
UBER Options Chain 68.84 Call 75.00 6/18 No 0.32 0.36 0.35 +0.29 +483.34% 7,093 17,110 0.39 0.23 10 63 None
TSLA Options Chain 406.43 Put 412.50 6/17 No 6.70 7.00 6.90 -6.85 -49.82% 7,092 61 0.51 -0.53 10 59 None
TSLA Options Chain 406.43 Call 620.00 7/17 No 0.58 0.61 0.59 -0.22 -27.16% 7,072 13,549 0.65 0.02 10 59 None
PLUG Options Chain 2.80 Call 3.50 6/18 No 0.00 0.01 0.01 -0.01 -50.00% 7,059 16,249 1.48 0.05 5 25 None
CCL Options Chain 29.10 Call 35.00 7/17 No 0.33 0.39 0.34 +0.03 +9.68% 7,054 4,089 0.48 0.17 10 56 None
BMNR Options Chain 16.24 Call 18.50 6/18 No 0.13 0.14 0.13 +0.04 +44.45% 7,035 11,545 0.90 0.19 12 35 None
META Options Chain 593.48 Call 600.00 6/17 No 4.10 4.30 4.20 +3.13 +292.53% 7,027 431 0.39 0.36 11 66 None
UPS Options Chain 108.33 Put 85.00 7/17 No 0.01 0.18 0.07 -0.02 -22.23% 7,010 1,030 0.39 -0.01 9 61 None
UEC Options Chain 11.77 Call 12.00 6/18 No 0.24 0.33 0.33 +0.15 +83.34% 7,003 1,509 0.92 0.43 6 40 None
COIN Options Chain 159.78 Call 180.00 6/18 No 1.60 1.65 1.61 +0.79 +96.35% 6,994 4,272 0.82 0.23 10 58 None
WULF Options Chain 28.17 Call 35.00 7/17 No 0.98 1.09 1.03 +0.36 +53.74% 6,990 8,103 0.91 0.26 2 39 None
NFLX Options Chain 81.27 Call 84.00 6/18 No 0.28 0.29 0.28 +0.04 +16.67% 6,988 8,580 0.35 0.21 9 62 None
MSTR Options Chain 131.14 Call 130.00 6/18 No 4.50 4.75 4.63 +2.01 +76.72% 6,985 33,171 0.85 0.56 4 55 None
MSTR Options Chain 131.14 Call 139.00 6/18 No 1.35 1.47 1.40 +0.54 +62.80% 6,965 12,161 0.86 0.24 4 55 None
MU Options Chain 989.60 Put 1,000.00 6/18 No 13.65 14.00 13.86 -45.92 -76.82% 6,954 3,821 1.19 -0.21 17 68 None
NVDA Options Chain 212.45 Call 216.00 6/18 No 1.55 1.58 1.56 +0.89 +132.84% 6,945 6,271 0.38 0.33 14 58 None
DKNG Options Chain 29.00 Call 30.00 6/18 No 0.20 0.24 0.21 -0.22 -51.17% 6,941 24,369 0.61 0.24 7 44 None
NVDA Options Chain 212.45 Put 190.00 6/18 No 0.08 0.09 0.08 -0.37 -82.23% 6,918 41,315 0.60 0.00 14 58 None
VALE Options Chain 15.71 Call 16.50 6/18 No 0.03 0.06 0.05 0.00 0.00% 6,876 6,292 0.34 0.16 9 56 None
NVDA Options Chain 212.45 Call 214.00 6/18 No 2.28 2.31 2.28 +1.33 +140.00% 6,871 5,880 0.38 0.43 14 58 None
SOFI Options Chain 17.13 Put 16.50 6/18 No 0.17 0.18 0.18 -0.25 -58.14% 6,862 6,839 0.68 -0.27 11 46 None
FTDR Options Chain 68.83 Call 75.00 6/18 No 0.05 0.10 0.05 -0.35 -87.50% 6,862 168 0.47 0.03 11 50 None
UNH Options Chain 408.68 Call 400.00 6/18 No 12.00 12.65 12.29 +2.97 +31.87% 6,821 12,420 0.32 0.84 10 58 None
MU Options Chain 989.60 Put 600.00 6/18 No 0.30 0.35 0.30 -0.75 -71.43% 6,816 8,338 2.50 0.00 17 68 None
MRVL Options Chain 308.88 Call 450.00 6/26 No 1.80 1.85 1.83 +0.84 +84.85% 6,813 68 1.33 0.06 11 59 None
AAPL Options Chain 291.58 Put 290.00 6/18 No 0.65 0.74 0.71 -2.22 -75.77% 6,806 12,951 0.27 -0.17 8 61 None
ACHR Options Chain 5.12 Call 6.00 6/18 No 0.04 0.06 0.06 +0.03 +100.00% 6,803 7,744 0.96 0.19 7 37 None
NVDA Options Chain 212.45 Call 210.00 6/22 No 4.95 5.15 5.10 +2.67 +109.88% 6,800 2,083 0.30 0.62 14 58 None
MSFT Options Chain 390.68 Put 380.00 7/17 No 5.80 6.10 5.98 -3.35 -35.91% 6,788 12,143 0.31 -0.26 12 65 None
SHOP Options Chain 108.24 Call 120.00 6/18 No 0.50 0.55 0.50 +0.16 +47.06% 6,788 5,681 0.67 0.15 9 57 None
GOOGL Options Chain 360.87 Call 370.00 6/17 No 3.30 3.60 3.50 +1.70 +94.45% 6,781 614 0.34 0.46 12 70 None
SMR Options Chain 10.64 Call 11.00 6/18 No 0.27 0.30 0.28 +0.13 +86.67% 6,778 4,526 1.12 0.40 3 17 None
ARM Options Chain 384.60 Call 420.00 6/18 No 14.20 14.75 14.65 +7.30 +99.32% 6,766 1,222 1.20 0.45 3 22 None
RKLB Options Chain 104.38 Call 110.00 6/18 No 4.40 4.70 4.55 +1.57 +52.69% 6,762 3,790 1.23 0.50 7 45 None
T Options Chain 23.29 Put 23.00 6/18 No 0.11 0.13 0.12 +0.02 +20.00% 6,750 18,531 0.28 -0.31 8 61 None
UNP Options Chain 267.32 Call 270.00 6/18 No 1.70 2.20 2.00 -3.49 -63.57% 6,745 2,132 0.28 0.41 9 66 None
INTC Options Chain 124.57 Call 131.00 6/18 No 3.20 3.35 3.20 -0.29 -8.31% 6,744 688 0.99 0.41 5 55 None
BAC Options Chain 56.02 Call 65.00 7/17 No 0.05 0.06 0.05 -0.02 -28.58% 6,710 1,837 0.26 0.04 11 65 None
ONDS Options Chain 9.51 Put 9.50 6/18 No 0.31 0.36 0.34 -0.19 -35.85% 6,692 7,975 1.02 -0.48 9 39 None
MSFT Options Chain 390.68 Call 405.00 6/18 No 3.10 3.45 3.10 +1.18 +61.46% 6,690 4,367 0.37 0.36 12 65 None
MU Options Chain 989.60 Call 1,075.00 6/18 No 51.35 52.55 51.99 +32.89 +172.20% 6,690 388 1.14 0.56 17 68 None
SOC Options Chain 10.60 Call 14.00 7/02 No 0.36 0.41 0.37 -1.13 -75.34% 6,673 8 1.40 0.23 3 17 None
SOUN Options Chain 7.33 Call 7.50 6/18 No 0.17 0.18 0.18 +0.07 +63.64% 6,665 2,498 0.94 0.40 3 16 None
BTBT Options Chain 1.74 Call 2.00 11/20 No 0.60 0.70 0.61 +0.18 +41.86% 6,646 1,718 1.33 0.67 9 31 None
SOFI Options Chain 17.13 Call 18.00 7/17 No 0.78 0.79 0.79 +0.13 +19.70% 6,638 19,101 0.55 0.42 11 46 None
APLD Options Chain 42.99 Call 46.50 6/18 No 1.80 1.88 1.88 +1.01 +116.10% 6,629 382 1.07 0.53 3 20 None
UNP Options Chain 267.32 Call 275.00 6/18 No 0.40 1.00 0.60 -1.70 -73.92% 6,629 7,824 0.30 0.19 9 66 None
TSLA Options Chain 406.43 Call 410.00 6/26 No 13.05 13.35 13.15 -0.95 -6.74% 6,604 2,128 0.43 0.54 10 59 None
MSFT Options Chain 390.68 Call 400.00 7/17 No 14.95 15.20 15.10 +3.57 +30.97% 6,588 8,791 0.30 0.53 12 65 None
NVDA Options Chain 212.45 Call 215.00 6/22 No 2.53 2.58 2.58 +1.41 +120.52% 6,583 2,498 0.30 0.40 14 58 None
TSLA Options Chain 406.43 Call 425.00 6/18 No 2.86 2.90 2.85 -1.88 -39.75% 6,582 10,881 0.52 0.25 10 59 None
SW Options Chain 44.51 Call 45.00 6/18 No 0.55 0.75 0.65 +0.55 +550.00% 6,579 15,725 0.44 0.48 3 20 None
WULF Options Chain 28.17 Call 24.00 6/18 No 3.80 4.65 4.20 +1.56 +59.10% 6,571 14,259 2.09 0.92 2 39 None
AAPL Options Chain 291.58 Put 285.00 6/18 No 0.22 0.26 0.25 -1.16 -82.27% 6,551 8,030 0.30 -0.05 8 61 None