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
AR Options Chain 34.83 Put 33.00 6/18 No 0.05 0.10 0.10 0.00 0.00% 49,009 49,429 0.46 -0.13 15 66 None
NVDA Options Chain 205.19 Call 220.00 6/18 No 0.80 0.81 0.80 +0.46 +135.30% 44,426 65,369 0.41 0.19 14 58 None
CSX Options Chain 47.75 Call 47.50 6/18 No 0.40 0.45 0.40 -0.24 -37.50% 41,140 23,783 0.34 0.39 7 54 None
CSX Options Chain 47.75 Call 48.50 6/18 No 0.10 0.20 0.16 +0.01 +6.67% 40,982 44,747 0.32 0.19 7 54 None
FRMI Options Chain 7.14 Put 7.00 6/18 No 0.25 0.30 0.26 -0.17 -39.54% 40,472 40,712 1.78 -0.31 3 16 None
NVDA Options Chain 205.19 Call 210.00 6/18 No 4.50 4.60 4.57 +2.68 +141.80% 37,664 103,302 0.40 0.63 14 58 None
NOK Options Chain 14.89 Call 15.00 6/18 No 0.39 0.40 0.40 -0.11 -21.57% 35,127 106,666 0.92 0.40 12 42 None
ORCL Options Chain 184.13 Call 200.00 6/18 No 2.64 2.73 2.73 +1.73 +173.00% 34,933 33,874 0.68 0.34 9 66 None
NVDA Options Chain 205.19 Call 215.00 6/18 No 2.05 2.07 2.05 +1.25 +156.25% 34,470 72,118 0.40 0.38 14 58 None
NVDA Options Chain 205.19 Call 212.50 6/17 No 2.41 2.45 2.42 +1.52 +168.89% 28,356 1,736 0.39 0.50 14 58 None
INTC Options Chain 124.57 Call 140.00 6/18 No 1.36 1.41 1.37 -0.23 -14.38% 27,770 15,456 1.09 0.21 5 55 None
INTC Options Chain 124.57 Call 130.00 6/18 No 4.00 4.15 4.00 +0.20 +5.27% 27,676 26,547 1.06 0.46 5 55 None
HOOD Options Chain 93.19 Call 100.00 6/18 No 3.15 3.20 3.18 +2.04 +178.95% 27,620 27,331 0.82 0.56 11 55 None
DOCU Options Chain 45.03 Call 48.50 6/18 No 0.15 0.16 0.16 -0.11 -40.75% 27,318 428 0.63 0.16 7 43 None
NVDA Options Chain 205.19 Call 215.00 6/17 No 1.41 1.44 1.44 +0.91 +171.70% 26,137 4,130 0.40 0.35 14 58 None
NVDA Options Chain 205.19 Call 210.00 6/17 No 3.80 3.95 3.90 +2.45 +168.97% 25,583 4,963 0.40 0.65 14 58 None
SOFI Options Chain 16.67 Call 18.00 6/18 No 0.15 0.16 0.16 +0.05 +45.46% 25,570 42,084 0.66 0.28 11 46 None
AAPL Options Chain 291.58 Call 300.00 6/17 No 1.16 1.20 1.18 +0.64 +118.52% 23,482 6,555 0.26 0.28 8 61 None
INTC Options Chain 124.57 Call 135.00 6/18 No 2.40 2.45 2.38 -0.11 -4.42% 22,955 10,271 1.07 0.31 5 55 None
MS Options Chain 214.04 Call 232.50 6/18 No 0.17 0.18 0.17 -0.05 -22.73% 21,600 11 0.36 0.06 10 75 None
PLTR Options Chain 131.08 Call 135.00 6/18 No 2.58 2.61 2.60 +1.67 +179.57% 21,074 12,554 0.56 0.51 11 51 None
SOFI Options Chain 16.67 Call 17.50 6/18 No 0.29 0.30 0.29 +0.11 +61.12% 20,624 12,992 0.67 0.46 11 46 None
BYND Options Chain 0.70 Call 1.00 6/18 No 0.00 0.01 0.01 -0.01 -50.00% 20,394 63,096 2.93 0.16 9 18 None
UEC Options Chain 11.03 Call 11.50 6/18 No 0.71 0.76 0.73 +0.40 +121.22% 19,584 9,569 1.03 0.70 6 40 None
TSLA Options Chain 406.43 Call 450.00 6/18 No 0.55 0.56 0.55 -0.79 -58.96% 18,890 41,666 0.63 0.08 10 59 None
AAPL Options Chain 291.58 Call 300.00 6/18 No 1.69 1.74 1.72 +0.96 +126.32% 18,084 33,844 0.26 0.34 8 61 None
PLTR Options Chain 131.08 Call 140.00 6/18 No 0.98 1.00 0.99 +0.64 +182.86% 17,720 19,887 0.58 0.26 11 51 None
NVDA Options Chain 205.19 Call 212.00 6/18 No 3.35 3.40 3.35 +2.00 +148.15% 16,535 6,300 0.40 0.53 14 58 None
MU Options Chain 981.61 Call 1,200.00 6/18 No 10.90 11.15 10.98 +6.48 +144.00% 16,392 10,669 1.19 0.17 17 68 None
RKLB Options Chain 102.39 Call 120.00 6/18 No 1.75 1.84 1.85 +0.63 +51.64% 16,194 15,275 1.22 0.20 7 45 None
NOW Options Chain 102.15 Call 110.00 6/18 No 1.55 1.65 1.60 +0.79 +97.54% 15,916 9,523 0.75 0.37 10 56 None
NVDA Options Chain 205.19 Call 212.50 6/18 No 3.10 3.15 3.11 +1.87 +150.81% 15,888 17,150 0.40 0.51 14 58 None
NFLX Options Chain 81.27 Call 82.00 6/18 No 0.76 0.78 0.75 +0.14 +22.96% 15,746 11,190 0.34 0.43 9 62 None
FRMI Options Chain 7.14 Put 5.00 6/26 No 0.00 0.05 0.01 -0.07 -87.50% 15,617 193 1.85 -0.05 3 16 None
NVDA Options Chain 205.19 Call 220.00 6/17 No 0.42 0.43 0.43 +0.25 +138.89% 14,218 6,141 0.41 0.14 14 58 None
MU Options Chain 981.61 Call 1,100.00 6/18 No 36.45 37.00 36.55 +21.85 +148.64% 13,917 6,795 1.16 0.43 17 68 None
IREN Options Chain 59.77 Call 65.00 6/18 No 1.47 1.50 1.49 +0.15 +11.20% 13,753 11,288 1.16 0.32 8 43 None
SOFI Options Chain 16.67 Call 18.50 6/18 No 0.08 0.09 0.08 +0.02 +33.34% 13,665 19,945 0.67 0.16 11 46 None
AMD Options Chain 511.57 Call 550.00 6/18 No 17.00 17.45 17.38 +10.33 +146.53% 13,582 6,637 0.92 0.52 11 60 None
MRVL Options Chain 280.71 Call 300.00 6/18 No 13.90 14.20 14.00 +6.23 +80.18% 13,535 16,572 1.24 0.48 11 59 None
NVDA Options Chain 205.19 Put 210.00 6/17 No 1.44 1.47 1.45 -5.47 -79.05% 13,258 718 0.40 -0.35 14 58 None
NVDA Options Chain 205.19 Call 220.00 6/26 No 2.51 2.55 2.54 +1.21 +90.98% 13,121 14,640 0.36 0.31 14 58 None
NVDA Options Chain 205.19 Call 225.00 6/18 No 0.28 0.29 0.29 +0.13 +81.25% 13,037 40,140 0.43 0.08 14 58 None
NVDA Options Chain 205.19 Call 230.00 6/18 No 0.10 0.11 0.10 +0.02 +25.00% 12,835 80,326 0.45 0.03 14 58 None
SOUN Options Chain 6.90 Call 8.50 6/18 No 0.06 0.08 0.06 +0.04 +200.00% 12,812 8,515 1.08 0.19 3 16 None
WMT Options Chain 120.59 Call 124.00 6/18 No 0.22 0.23 0.22 -0.30 -57.70% 12,727 1,667 0.30 0.15 10 57 None
INTC Options Chain 124.57 Call 150.00 6/18 No 0.42 0.43 0.43 -0.25 -36.77% 12,424 50,700 1.15 0.08 5 55 None
NVDA Options Chain 205.19 Put 205.00 6/17 No 0.43 0.45 0.44 -2.66 -85.81% 12,383 2,435 0.42 -0.14 14 58 None
AAL Options Chain 14.99 Call 15.00 6/18 No 0.76 0.81 0.78 +0.39 +100.00% 12,340 40,277 0.72 0.68 8 41 None
PURR Options Chain 8.69 Call 10.00 7/17 No 1.20 1.25 1.17 +0.28 +31.47% 12,297 7,348 1.25 0.52 3 16 None
AMC Options Chain 2.34 Call 2.50 6/18 No 0.08 0.09 0.08 -0.03 -27.28% 12,257 86,120 1.61 0.38 8 26 None
MRVL Options Chain 280.71 Call 330.00 6/18 No 4.30 4.40 4.40 +1.84 +71.88% 12,191 9,369 1.24 0.19 11 59 None
AMZN Options Chain 238.66 Call 250.00 6/18 No 1.88 1.92 1.91 +1.18 +161.65% 12,098 33,474 0.36 0.34 9 60 None
NBIS Options Chain 232.36 Call 350.00 6/26 No 1.15 1.28 1.27 +0.52 +69.34% 11,933 114 1.05 0.05 3 22 None
NOW Options Chain 102.15 Call 115.00 6/18 No 0.60 0.65 0.65 +0.30 +85.72% 11,888 7,134 0.79 0.18 10 56 None
WULF Options Chain 25.35 Call 30.00 6/18 No 0.37 0.40 0.37 +0.16 +76.19% 11,848 51,456 1.07 0.19 2 39 None
NVDA Options Chain 205.19 Put 210.00 6/18 No 2.01 2.03 2.02 -4.53 -69.16% 11,820 26,824 0.40 -0.37 14 58 None
GAP Options Chain 21.89 Call 23.00 6/18 No 0.11 0.12 0.12 +0.02 +20.00% 11,725 1,019 0.39 0.19 3 19 None
INTC Options Chain 124.57 Call 145.00 6/18 No 0.76 0.79 0.76 -0.26 -25.49% 11,723 6,364 1.11 0.13 5 55 None
INTC Options Chain 124.57 Put 110.00 6/18 No 0.42 0.43 0.43 -0.75 -63.56% 11,704 22,469 1.14 -0.08 5 55 None
F Options Chain 14.84 Call 15.00 6/18 No 0.18 0.19 0.19 -0.05 -20.84% 11,566 57,964 0.47 0.43 9 46 None
MSFT Options Chain 390.74 Call 400.00 6/18 No 6.45 6.50 6.44 +3.39 +111.15% 11,535 13,962 0.38 0.54 12 65 None
TSLA Options Chain 406.43 Call 440.00 6/18 No 1.10 1.12 1.10 -1.10 -50.00% 11,525 18,131 0.60 0.14 10 59 None
SOUN Options Chain 6.90 Call 8.00 6/18 No 0.14 0.15 0.14 +0.09 +180.00% 11,369 9,913 0.98 0.37 3 16 None
GOOG Options Chain 358.16 Call 380.00 6/18 No 1.53 1.63 1.59 +0.87 +120.84% 11,330 7,760 0.37 0.22 12 70 None
SOFI Options Chain 16.67 Put 17.00 6/18 No 0.33 0.34 0.34 -0.34 -50.00% 11,292 25,301 0.69 -0.35 11 46 None
RKLB Options Chain 102.39 Call 115.00 6/18 No 2.91 3.20 3.13 +1.22 +63.88% 11,183 4,425 1.21 0.32 7 45 None
QS Options Chain 7.09 Call 9.00 6/18 No 0.01 0.03 0.02 +0.01 +100.00% 11,108 21,701 1.29 0.02 10 29 None
NVDA Options Chain 205.19 Put 200.00 6/18 No 0.32 0.33 0.33 -1.48 -81.77% 11,106 66,707 0.47 -0.07 14 58 None
AAPL Options Chain 291.58 Call 305.00 6/18 No 0.56 0.60 0.58 +0.27 +87.10% 11,085 14,013 0.27 0.14 8 61 None
WULF Options Chain 25.35 Call 20.00 6/18 No 7.70 8.00 7.82 +1.65 +26.75% 11,063 49,608 2.82 1.00 2 39 None
GT Options Chain 6.39 Call 7.00 7/17 No 0.35 0.40 0.35 +0.11 +45.84% 11,032 42,427 0.54 0.44 8 40 None
PLTR Options Chain 131.08 Call 142.00 6/18 No 0.64 0.66 0.68 +0.43 +172.00% 10,915 1,358 0.60 0.19 11 51 None
NVDA Options Chain 205.19 Call 217.50 6/17 No 0.79 0.81 0.79 +0.47 +146.88% 10,899 3,466 0.40 0.23 14 58 None
SPCE Options Chain 3.91 Put 3.50 6/18 No 0.12 0.13 0.12 -0.04 -25.00% 10,702 15,523 1.78 -0.26 5 30 None
SOFI Options Chain 16.67 Call 17.00 6/18 No 0.51 0.52 0.52 +0.21 +67.75% 10,657 37,928 0.68 0.65 11 46 None
AAOI Options Chain 169.05 Call 200.00 6/18 No 5.00 5.40 5.22 +1.92 +58.19% 10,602 7,190 1.47 0.32 8 43 None
SNAP Options Chain 5.26 Call 6.00 6/18 No 0.06 0.07 0.07 +0.04 +133.34% 10,594 59,501 0.81 0.27 8 31 None
HIMS Options Chain 26.82 Call 30.00 6/18 No 1.03 1.06 1.05 +0.76 +262.07% 10,540 16,717 0.99 0.51 6 39 None
GOOG Options Chain 358.16 Call 375.00 6/18 No 2.80 2.95 2.87 +1.67 +139.17% 10,512 22,937 0.36 0.34 12 70 None
INTC Options Chain 124.57 Call 140.00 6/26 No 4.00 4.10 4.00 +0.15 +3.90% 10,411 16,320 0.94 0.32 5 55 None
HOOD Options Chain 93.19 Call 105.00 6/18 No 1.33 1.37 1.35 +0.86 +175.51% 10,358 8,916 0.83 0.32 11 55 None
OPEN Options Chain 4.47 Call 5.00 6/18 No 0.09 0.10 0.10 +0.05 +100.00% 10,339 19,943 0.93 0.24 5 31 None
MU Options Chain 981.61 Call 1,070.00 6/18 No 50.25 51.00 50.52 +29.52 +140.58% 10,309 2,351 1.16 0.53 17 68 None
INTC Options Chain 124.57 Call 148.00 6/18 No 0.52 0.56 0.55 -0.24 -30.38% 10,307 118 1.13 0.10 5 55 None
QSR Options Chain 74.58 Call 75.00 6/18 No 0.80 1.05 0.91 -0.12 -11.65% 10,264 15,557 0.23 0.62 12 69 None
AAPL Options Chain 291.58 Call 310.00 6/18 No 0.18 0.19 0.19 +0.05 +35.72% 10,249 35,079 0.28 0.05 8 61 None
META Options Chain 569.30 Call 600.00 6/18 No 8.55 8.80 8.55 +6.95 +434.38% 10,196 12,241 0.40 0.51 11 66 None
AAPL Options Chain 291.58 Call 295.00 6/18 No 4.10 4.20 4.15 +2.17 +109.60% 10,129 24,125 0.26 0.60 8 61 None
OPEN Options Chain 4.47 Call 5.50 6/18 No 0.02 0.03 0.03 0.00 0.00% 10,106 11,559 1.11 0.05 5 31 None
SPCE Options Chain 3.91 Call 4.50 6/18 No 0.09 0.10 0.09 -0.11 -55.00% 10,083 15,242 2.23 0.24 5 30 None
QSR Options Chain 74.58 Call 80.00 6/18 No 0.00 0.10 0.04 -0.04 -50.00% 10,009 20,142 0.48 0.00 12 69 None
PURR Options Chain 8.69 Put 10.00 7/17 No 1.50 1.70 1.70 -0.26 -13.27% 10,007 445 1.22 -0.48 3 16 None
WULF Options Chain 25.35 Call 29.00 6/18 No 0.65 0.67 0.65 +0.30 +85.72% 9,945 29,037 1.06 0.28 2 39 None
NVDA Options Chain 205.19 Put 207.50 6/17 No 0.79 0.81 0.80 -3.76 -82.46% 9,926 1,148 0.41 -0.22 14 58 None
CRCL Options Chain 78.38 Call 95.00 6/18 No 0.65 0.70 0.68 +0.45 +195.66% 9,823 1,849 1.04 0.17 3 21 None
TSLA Options Chain 406.43 Call 420.00 6/18 No 4.20 4.30 4.25 -1.80 -29.76% 9,811 21,330 0.55 0.38 10 59 None
BTBT Options Chain 1.74 Call 2.00 6/18 No 0.07 0.08 0.08 +0.02 +33.34% 9,766 9,839 1.43 0.30 9 31 None
MSFT Options Chain 390.74 Call 410.00 6/18 No 2.46 2.55 2.51 +1.34 +114.53% 9,706 9,545 0.38 0.27 12 65 None
TRV Options Chain 304.46 Call 340.00 7/17 Yes 0.60 0.70 0.70 +0.40 +133.34% 9,685 82 0.26 0.12 12 63 None
PATH Options Chain 10.55 Call 12.00 6/18 No 0.05 0.06 0.05 0.00 0.00% 9,672 17,196 0.77 0.14 13 33 None
QCOM Options Chain 211.72 Call 230.00 6/18 No 4.25 4.50 4.35 +1.69 +63.54% 9,650 7,718 0.91 0.35 11 65 None
NVDA Options Chain 205.19 Call 222.50 6/18 No 0.48 0.49 0.49 +0.26 +113.05% 9,637 3,664 0.42 0.12 14 58 None
NVDA Options Chain 205.19 Put 195.00 6/18 No 0.15 0.16 0.16 -0.71 -81.61% 9,593 28,018 0.52 -0.02 14 58 None
NVDA Options Chain 205.19 Put 205.00 6/18 No 0.78 0.80 0.79 -2.82 -78.12% 9,591 18,127 0.43 -0.17 14 58 None
NVDA Options Chain 205.19 Call 215.00 6/26 No 4.15 4.30 4.22 +1.92 +83.48% 9,589 6,464 0.36 0.45 14 58 None
INTC Options Chain 124.57 Put 115.00 6/18 No 0.83 0.86 0.84 -1.32 -61.12% 9,577 3,882 1.07 -0.14 5 55 None
PLTR Options Chain 131.08 Call 144.00 6/18 No 0.42 0.43 0.44 +0.25 +131.58% 9,334 729 0.61 0.14 11 51 None
NFLX Options Chain 81.27 Put 80.00 6/18 No 0.44 0.46 0.47 -0.58 -55.24% 9,269 16,346 0.34 -0.27 9 62 None
MU Options Chain 981.61 Call 1,250.00 6/18 No 5.55 5.85 5.69 +3.19 +127.60% 9,165 1,014 1.21 0.10 17 68 None
CCL Options Chain 29.10 Call 32.00 6/18 No 0.12 0.17 0.15 +0.06 +66.67% 9,103 21,823 0.57 0.22 10 56 None
ONDS Options Chain 9.44 Call 10.00 6/18 No 0.19 0.20 0.19 -0.02 -9.53% 9,096 60,594 1.08 0.34 9 39 None
NOK Options Chain 14.89 Call 17.00 6/18 No 0.03 0.05 0.03 -0.06 -66.67% 9,001 60,439 1.06 0.06 12 42 None
TSLA Options Chain 406.43 Call 415.00 6/17 No 4.25 4.40 4.28 -2.36 -35.55% 8,999 1,978 0.58 0.43 10 59 None
BMNR Options Chain 16.24 Call 19.00 6/18 No 0.17 0.18 0.17 +0.11 +183.34% 8,981 6,508 0.92 0.13 12 35 None
BYND Options Chain 0.70 Call 1.00 6/26 No 0.01 0.02 0.02 -0.01 -33.34% 8,957 9,604 1.86 0.15 9 18 None
AMD Options Chain 511.57 Call 560.00 6/18 No 13.00 13.40 13.35 +8.05 +151.89% 8,908 3,983 0.92 0.43 11 60 None
TSLA Options Chain 406.43 Call 410.00 6/18 No 7.80 7.85 7.80 -1.75 -18.33% 8,905 11,299 0.57 0.54 10 59 None
INTC Options Chain 124.57 Call 132.00 6/18 No 3.30 3.40 3.30 +0.10 +3.13% 8,821 1,769 1.07 0.40 5 55 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
DGXX Options Chain 6.28 Call 8.00 7/17 No 1.00 1.05 1.05 +0.50 +90.91% 8,736 1,130 1.55 0.51 3 16 None
ONDS Options Chain 9.44 Put 9.00 6/18 No 0.13 0.14 0.13 -0.13 -50.00% 8,708 22,001 1.02 -0.27 9 39 None
AMD Options Chain 511.57 Call 600.00 6/18 No 3.65 3.80 3.75 +2.40 +177.78% 8,670 13,950 0.93 0.17 11 60 None
NFLX Options Chain 81.27 Call 83.00 6/18 No 0.44 0.46 0.45 +0.06 +15.39% 8,635 8,313 0.35 0.29 9 62 None
CRWV Options Chain 102.25 Call 115.00 6/18 No 1.57 1.61 1.59 +0.79 +98.75% 8,609 9,786 0.98 0.22 3 22 None
ORCL Options Chain 184.13 Call 205.00 6/18 No 1.48 1.54 1.51 +0.93 +160.35% 8,550 2,851 0.70 0.22 9 66 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 0.30 Call 0.50 6/26 No 0.04 0.05 0.05 +0.02 +66.67% 8,505 2,076 4.29 0.36 3 13 None
SOFI Options Chain 16.67 Call 20.00 6/18 No 0.01 0.02 0.01 -0.01 -50.00% 8,492 66,671 0.79 0.02 11 46 None
CNM Options Chain 48.06 Call 52.50 6/18 No 0.00 0.10 0.05 -0.15 -75.00% 8,463 168 1.56 0.11 12 57 None
HOOD Options Chain 93.19 Call 110.00 6/18 No 0.54 0.56 0.55 +0.32 +139.13% 8,436 12,258 0.88 0.16 11 55 None
POET Options Chain 12.53 Call 15.00 6/18 No 1.00 1.11 1.07 +0.77 +256.67% 8,434 12,194 2.07 0.51 6 32 None
NOK Options Chain 14.89 Call 15.50 6/18 No 0.21 0.22 0.21 -0.13 -38.24% 8,417 15,883 0.92 0.26 12 42 None
NVDA Options Chain 205.19 Call 217.50 6/18 No 1.30 1.32 1.33 +0.83 +166.00% 8,404 28,121 0.40 0.27 14 58 None
QUBT Options Chain 9.93 Call 11.50 6/18 No 0.40 0.44 0.40 +0.29 +263.64% 8,372 2,971 1.25 0.42 9 35 None
TSLA Options Chain 406.43 Call 410.00 6/17 No 6.20 6.30 6.20 -2.30 -27.06% 8,358 1,118 0.58 0.54 10 59 None
TSLA Options Chain 406.43 Call 415.00 6/18 No 5.75 5.85 5.80 -1.79 -23.59% 8,342 15,199 0.57 0.45 10 59 None
NVDA Options Chain 205.19 Call 205.00 6/18 No 8.25 8.35 8.25 +4.30 +108.87% 8,266 33,405 0.42 0.83 14 58 None
MRVL Options Chain 280.71 Put 265.00 6/18 No 3.05 3.30 3.13 -5.67 -64.44% 8,262 4,810 1.33 -0.17 11 59 None
MSTR Options Chain 123.97 Call 150.00 6/18 No 0.74 0.79 0.76 +0.48 +171.43% 8,234 6,474 0.95 0.13 4 55 None
IREN Options Chain 59.77 Call 80.00 6/18 No 0.06 0.07 0.06 -0.06 -50.00% 8,186 5,757 1.42 0.01 8 43 None
CNM Options Chain 48.06 Call 50.00 6/18 No 0.25 0.35 0.27 -0.98 -78.40% 8,075 186 0.83 0.36 12 57 None
PLTR Options Chain 131.08 Call 132.00 6/18 No 4.20 4.30 4.26 +2.62 +159.76% 8,033 4,242 0.56 0.68 11 51 None
AMC Options Chain 2.34 Call 2.00 6/18 No 0.36 0.38 0.38 +0.03 +8.58% 7,997 78,820 0.95 0.95 8 26 None
SPCE Options Chain 3.91 Call 5.00 6/18 No 0.06 0.07 0.06 -0.09 -60.00% 7,931 22,807 2.41 0.14 5 30 None
PLTR Options Chain 131.08 Call 145.00 6/18 No 0.35 0.36 0.35 +0.18 +105.89% 7,858 13,593 0.61 0.11 11 51 None
BAC Options Chain 56.02 Call 57.00 6/18 No 0.28 0.29 0.29 -0.02 -6.46% 7,798 11,905 0.27 0.30 11 65 None
AAPL Options Chain 291.58 Call 297.50 6/17 No 2.11 2.19 2.14 +1.22 +132.61% 7,769 3,647 0.26 0.45 8 61 None
SOUN Options Chain 6.90 Call 9.00 6/18 No 0.03 0.04 0.03 +0.01 +50.00% 7,744 15,087 1.19 0.10 3 16 None
SNAP Options Chain 5.26 Call 5.50 6/18 No 0.26 0.27 0.26 +0.16 +160.00% 7,627 17,557 0.83 0.69 8 31 None
NVDA Options Chain 205.19 Call 207.50 6/17 No 5.60 5.85 5.70 +3.42 +150.00% 7,589 2,291 0.40 0.78 14 58 None
AMC Options Chain 2.34 Call 3.00 6/18 No 0.03 0.04 0.03 -0.02 -40.00% 7,581 51,130 2.18 0.07 8 26 None
GOOG Options Chain 358.16 Call 380.00 6/26 No 4.05 4.25 4.14 +2.15 +108.04% 7,546 1,278 0.31 0.33 12 70 None
BMNR Options Chain 16.24 Call 18.00 6/18 No 0.44 0.45 0.44 +0.32 +266.67% 7,525 6,429 0.87 0.30 12 35 None
GME Options Chain 21.77 Call 23.00 6/18 No 0.08 0.09 0.08 -0.04 -33.34% 7,459 13,943 0.54 0.15 10 41 None
MSTR Options Chain 123.97 Call 140.00 6/18 No 2.61 2.68 2.62 +1.84 +235.90% 7,457 7,431 0.91 0.35 4 55 None
PFE Options Chain 26.19 Call 27.00 6/18 No 0.02 0.03 0.03 -0.02 -40.00% 7,454 66,503 0.23 0.11 8 64 None
MARA Options Chain 13.61 Call 15.00 6/18 No 0.47 0.48 0.46 +0.19 +70.37% 7,443 69,225 0.95 0.47 4 41 None
TSLA Options Chain 406.43 Put 410.00 6/18 No 8.90 9.05 8.97 -4.08 -31.27% 7,437 6,652 0.56 -0.46 10 59 None
GOOG Options Chain 358.16 Call 385.00 6/18 No 0.81 0.85 0.83 +0.39 +88.64% 7,437 3,683 0.38 0.14 12 70 None
TSLA Options Chain 406.43 Call 400.00 6/18 No 13.40 13.60 13.45 -1.06 -7.31% 7,361 19,657 0.53 0.72 10 59 None
ORCL Options Chain 184.13 Call 195.00 6/18 No 4.55 4.70 4.63 +2.92 +170.76% 7,326 7,205 0.68 0.50 9 66 None
GOOG Options Chain 358.16 Call 390.00 6/18 No 0.42 0.46 0.44 +0.17 +62.97% 7,305 5,352 0.39 0.08 12 70 None
POET Options Chain 12.53 Call 14.00 6/18 No 1.55 1.70 1.62 +1.16 +252.18% 7,302 5,695 1.95 0.66 6 32 None
FFAI Options Chain 0.30 Call 0.50 6/18 No 0.01 0.02 0.02 0.00 0.00% 7,294 16,243 3.96 0.23 3 13 None
SMCI Options Chain 30.82 Call 33.50 6/18 No 0.37 0.39 0.40 -0.06 -13.05% 7,235 13,955 1.07 0.24 14 54 None
SPCE Options Chain 3.91 Call 4.00 6/18 No 0.17 0.18 0.17 -0.13 -43.34% 7,216 14,515 1.97 0.44 5 30 None
TSLA Options Chain 406.43 Put 420.00 6/17 No 14.60 14.80 14.85 -4.75 -24.24% 7,188 818 0.58 -0.67 10 59 None
AMZN Options Chain 238.66 Call 260.00 6/18 No 0.24 0.26 0.25 +0.12 +92.31% 7,186 16,404 0.37 0.07 9 60 None
MU Options Chain 981.61 Put 900.00 6/18 No 3.90 4.05 4.00 -16.00 -80.00% 7,168 8,489 1.33 -0.07 17 68 None
NOK Options Chain 14.89 Call 16.00 6/18 No 0.11 0.13 0.13 -0.08 -38.10% 7,075 51,498 0.93 0.16 12 42 None
AMZN Options Chain 238.66 Call 245.00 6/18 No 4.10 4.20 4.15 +2.46 +145.57% 7,054 14,792 0.35 0.58 9 60 None
TSLA Options Chain 406.43 Put 415.00 6/18 No 11.85 12.00 12.12 -3.66 -23.20% 7,043 4,805 0.57 -0.55 10 59 None
AAPL Options Chain 291.58 Call 295.00 6/17 No 3.35 3.55 3.50 +1.95 +125.81% 7,018 1,604 0.26 0.61 8 61 None
NVDA Options Chain 205.19 Call 227.00 6/18 No 0.19 0.20 0.19 +0.08 +72.73% 6,977 4,791 0.44 0.05 14 58 None
NFLX Options Chain 81.27 Put 78.00 6/18 No 0.13 0.14 0.14 -0.29 -67.45% 6,971 14,819 0.37 -0.11 9 62 None
NVDA Options Chain 205.19 Call 200.00 6/18 No 12.80 12.95 12.90 +5.69 +78.92% 6,942 103,492 0.45 0.93 14 58 None
GOOGL Options Chain 360.87 Call 380.00 6/18 No 2.04 2.15 2.12 +1.29 +155.43% 6,941 13,667 0.36 0.29 10 64 None
HOOD Options Chain 93.19 Put 100.00 6/18 No 2.75 2.81 2.79 -4.71 -62.80% 6,940 7,656 0.82 -0.44 11 55 None
CRWV Options Chain 102.25 Call 110.00 6/18 No 3.10 3.20 3.18 +1.61 +102.55% 6,940 14,254 0.98 0.38 3 22 None
SGHC Options Chain 13.48 Call 10.75 7/17 No 3.10 3.40 3.25 +0.22 +7.27% 6,765 82,353 0.80 0.87 15 56 None
AMZN Options Chain 238.66 Call 257.50 6/18 No 0.42 0.44 0.42 +0.24 +133.34% 6,760 5,581 0.37 0.11 9 60 None
TSLA Options Chain 406.43 Put 400.00 6/18 No 4.60 4.70 4.71 -3.11 -39.77% 6,720 14,584 0.59 -0.28 10 59 None
INTC Options Chain 124.57 Call 137.00 6/18 No 1.91 1.98 1.92 -0.14 -6.80% 6,681 462 1.07 0.27 5 55 None
SMCI Options Chain 30.82 Call 40.00 6/18 No 0.02 0.03 0.02 -0.05 -71.43% 6,675 23,427 1.33 0.02 14 54 None
MSTR Options Chain 123.97 Call 150.00 6/26 No 2.50 2.55 2.52 +1.44 +133.34% 6,621 8,798 0.77 0.24 4 55 None
SPCE Options Chain 3.91 Put 3.00 6/18 No 0.02 0.03 0.02 -0.02 -50.00% 6,605 18,846 1.70 -0.04 5 30 None
GOOGL Options Chain 360.87 Call 370.00 6/18 No 5.95 6.35 6.15 +3.86 +168.56% 6,590 12,104 0.35 0.59 10 64 None
HOOD Options Chain 93.19 Call 105.00 6/26 No 2.96 3.05 2.98 +1.64 +122.39% 6,566 3,609 0.69 0.40 11 55 None
GME Options Chain 21.77 Call 22.00 6/18 No 0.27 0.28 0.28 -0.03 -9.68% 6,546 14,954 0.41 0.45 10 41 None
SW Options Chain 43.32 Call 45.00 6/18 No 0.50 0.70 0.76 +0.66 +660.00% 6,534 15,725 0.46 0.49 3 20 None
ORCL Options Chain 184.13 Call 210.00 6/18 No 0.82 0.86 0.83 +0.47 +130.56% 6,513 15,483 0.73 0.13 9 66 None
AAPL Options Chain 291.58 Call 297.50 6/18 No 2.70 2.77 2.76 +1.50 +119.05% 6,492 5,944 0.26 0.47 8 61 None
AMZN Options Chain 238.66 Call 255.00 6/18 No 0.72 0.74 0.73 +0.43 +143.34% 6,463 15,805 0.36 0.17 9 60 None
FTDR Options Chain 68.83 Call 75.00 6/18 No 0.10 0.15 0.15 -0.25 -62.50% 6,459 168 0.49 0.12 8 42 None
META Options Chain 569.30 Call 625.00 6/18 No 1.70 1.80 1.75 +1.28 +272.34% 6,457 4,275 0.42 0.17 11 66 None
NVDA Options Chain 205.19 Put 207.50 6/18 No 1.26 1.28 1.26 -3.69 -74.55% 6,430 7,139 0.41 -0.26 14 58 None
INTC Options Chain 124.57 Call 130.00 6/26 No 7.15 7.40 7.28 +0.63 +9.48% 6,427 6,952 0.92 0.49 5 55 None
OPEN Options Chain 4.47 Call 5.50 6/26 No 0.08 0.09 0.09 +0.02 +28.58% 6,414 6,635 0.90 0.17 5 31 None
PLTR Options Chain 131.08 Call 134.00 6/18 No 3.05 3.15 3.11 +2.00 +180.18% 6,407 8,140 0.56 0.56 11 51 None
PLTR Options Chain 131.08 Call 138.00 6/18 No 1.46 1.49 1.49 +0.98 +192.16% 6,400 9,528 0.57 0.35 11 51 None
NOK Options Chain 14.89 Put 14.00 6/18 No 0.19 0.20 0.20 -0.09 -31.04% 6,388 56,286 0.90 -0.29 12 42 None
TSLA Options Chain 406.43 Put 410.00 6/17 No 7.90 8.10 8.06 -4.19 -34.21% 6,379 301 0.58 -0.46 10 59 None
MSTR Options Chain 123.97 Call 135.00 6/18 No 4.45 4.70 4.50 +3.11 +223.75% 6,361 22,999 0.90 0.52 4 55 None
NVDA Options Chain 205.19 Put 200.00 6/17 No 0.15 0.16 0.16 -1.29 -88.97% 6,352 2,727 0.48 -0.06 14 58 None
QBTS Options Chain 23.37 Call 27.00 6/18 No 0.96 1.01 1.02 +0.79 +343.48% 6,346 2,023 1.25 0.45 6 40 None
NOK Options Chain 14.89 Call 14.50 6/18 No 0.62 0.65 0.62 -0.16 -20.52% 6,343 4,223 0.93 0.56 12 42 None
NIO Options Chain 5.21 Call 5.50 6/18 No 0.04 0.05 0.05 -0.01 -16.67% 6,343 61,875 0.64 0.24 9 31 None
NUAI Options Chain 5.46 Call 6.00 6/18 No 0.20 0.30 0.23 +0.08 +53.34% 6,295 12,705 1.47 0.45 3 16 None
MRVL Options Chain 280.71 Call 320.00 6/18 No 6.55 6.70 6.65 +3.01 +82.70% 6,293 8,245 1.24 0.27 11 59 None
PLUG Options Chain 2.83 Call 3.00 6/18 No 0.06 0.07 0.06 +0.01 +20.00% 6,257 19,189 1.14 0.34 5 25 None
RIVN Options Chain 16.76 Call 17.00 6/18 No 0.34 0.36 0.36 -0.09 -20.00% 6,241 39,539 0.69 0.45 7 34 None
NVDA Options Chain 205.19 Call 210.00 6/26 No 6.65 6.80 6.72 +2.92 +76.85% 6,221 6,173 0.36 0.59 14 58 None
NVDA Options Chain 205.19 Call 210.00 6/22 No 5.10 5.25 5.15 +2.72 +111.94% 6,216 2,083 0.32 0.62 14 58 None
F Options Chain 14.84 Call 15.50 6/18 No 0.06 0.07 0.06 -0.04 -40.00% 6,210 9,663 0.50 0.20 9 46 None
SMCI Options Chain 30.82 Call 35.00 6/18 No 0.19 0.20 0.20 -0.08 -28.58% 6,201 31,489 1.09 0.14 14 54 None
AAL Options Chain 14.99 Call 15.50 6/18 No 0.42 0.44 0.43 +0.23 +115.00% 6,182 2,640 0.62 0.46 8 41 None
BULL Options Chain 6.54 Call 7.00 6/18 No 0.27 0.28 0.27 +0.18 +200.00% 6,162 10,693 0.79 0.43 3 16 None
NVDA Options Chain 205.19 Call 207.50 6/18 No 6.25 6.35 6.23 +3.46 +124.91% 6,155 41,839 0.40 0.74 14 58 None
WYFI Options Chain 24.70 Call 30.00 6/18 No 1.95 2.00 1.99 +1.61 +423.69% 6,145 2,336 1.61 0.30 3 17 None
MU Options Chain 981.61 Call 1,050.00 6/18 No 61.30 62.20 61.04 +35.89 +142.71% 6,136 6,227 1.17 0.60 17 68 None
SMCI Options Chain 30.82 Call 31.50 6/18 No 0.92 0.98 0.98 -0.04 -3.93% 6,113 18,570 1.01 0.47 14 54 None
NFLX Options Chain 81.27 Call 81.00 6/18 No 1.23 1.26 1.25 +0.31 +32.98% 6,088 4,923 0.34 0.59 9 62 None
INTC Options Chain 124.57 Call 128.00 6/18 No 4.90 5.05 4.95 +0.37 +8.08% 6,071 1,491 1.05 0.52 5 55 None
ALK Options Chain 47.11 Call 47.50 6/18 No 2.70 3.20 3.20 +1.51 +89.35% 6,055 6,839 0.85 0.72 6 53 None
INTC Options Chain 124.57 Put 100.00 6/18 No 0.15 0.17 0.17 -0.22 -56.41% 6,041 14,146 1.39 -0.02 5 55 None
AMD Options Chain 511.57 Call 570.00 6/18 No 9.65 10.20 9.86 +6.08 +160.85% 5,976 4,022 0.92 0.35 11 60 None
MSFT Options Chain 390.74 Call 400.00 6/17 No 5.35 5.45 5.45 +3.10 +131.92% 5,974 1,388 0.38 0.53 12 65 None
CRWV Options Chain 102.25 Call 120.00 6/18 No 0.72 0.76 0.73 +0.32 +78.05% 5,946 54,830 0.99 0.11 3 22 None
META Options Chain 569.30 Call 635.00 6/18 No 0.90 0.93 0.91 +0.56 +160.00% 5,932 2,063 0.45 0.10 11 66 None
INTC Options Chain 124.57 Put 112.00 6/18 No 0.54 0.56 0.55 -0.97 -63.82% 5,903 825 1.10 -0.10 5 55 None
C Options Chain 139.83 Call 140.00 6/18 No 3.00 3.25 3.19 +1.12 +54.11% 5,892 18,353 0.35 0.66 12 77 None
SOUN Options Chain 6.90 Call 7.50 6/18 No 0.32 0.34 0.33 +0.22 +200.00% 5,878 2,498 0.91 0.65 3 16 None
MSFT Options Chain 390.74 Call 410.00 6/17 No 1.64 1.70 1.65 +0.87 +111.54% 5,834 1,550 0.38 0.22 12 65 None
PLTR Options Chain 131.08 Put 130.00 6/18 No 1.10 1.12 1.09 -3.11 -74.05% 5,819 20,479 0.57 -0.23 11 51 None
TSLA Options Chain 406.43 Call 405.00 6/17 No 8.55 8.70 8.70 -2.20 -20.19% 5,807 799 0.58 0.65 10 59 None
SOFI Options Chain 16.67 Call 19.00 6/18 No 0.04 0.05 0.04 0.00 0.00% 5,744 16,004 0.69 0.09 11 46 None
SMR Options Chain 9.89 Call 11.00 6/18 No 0.40 0.43 0.41 +0.26 +173.34% 5,738 4,526 1.08 0.51 3 16 None
PFE Options Chain 26.19 Call 26.50 6/18 No 0.10 0.12 0.11 -0.03 -21.43% 5,733 19,431 0.22 0.34 8 64 None
ORCL Options Chain 184.13 Call 190.00 6/18 No 7.30 7.55 7.48 +4.56 +156.17% 5,652 16,092 0.67 0.66 9 66 None
BULL Options Chain 6.54 Call 7.50 6/18 No 0.09 0.10 0.10 +0.06 +150.00% 5,650 13,434 0.93 0.15 3 16 None
INTC Options Chain 124.57 Call 131.00 6/18 No 3.70 3.80 3.70 +0.21 +6.02% 5,629 688 1.07 0.43 5 55 None
NVDA Options Chain 205.19 Put 205.00 6/22 No 1.17 1.21 1.21 -3.02 -71.40% 5,615 1,789 0.34 -0.21 14 58 None
MU Options Chain 981.61 Call 1,150.00 6/18 No 20.30 20.90 20.60 +12.60 +157.50% 5,608 4,098 1.17 0.28 17 68 None
SMR Options Chain 9.89 Call 12.00 6/18 No 0.13 0.14 0.13 +0.06 +85.72% 5,606 10,035 1.14 0.22 3 16 None
INTC Options Chain 124.57 Put 120.00 6/18 No 1.74 1.78 1.79 -1.98 -52.52% 5,592 8,804 1.03 -0.24 5 55 None
PLTR Options Chain 131.08 Call 133.00 6/18 No 3.60 3.70 3.65 +2.29 +168.39% 5,579 8,802 0.56 0.62 11 51 None
TSLA Options Chain 406.43 Call 420.00 6/17 No 2.90 2.96 2.90 -2.21 -43.25% 5,560 2,393 0.58 0.33 10 59 None
PLUG Options Chain 2.83 Call 3.50 6/18 No 0.01 0.02 0.02 0.00 0.00% 5,541 16,249 1.51 0.06 5 25 None
SOFI Options Chain 16.67 Put 16.50 6/18 No 0.16 0.17 0.17 -0.26 -60.47% 5,529 6,839 0.72 -0.23 11 46 None
LCID Options Chain 5.20 Call 5.50 6/18 No 0.16 0.20 0.18 +0.06 +50.00% 5,526 8,935 0.96 0.47 7 27 None
INTC Options Chain 124.57 Call 146.00 6/18 No 0.66 0.71 0.68 -0.26 -27.66% 5,522 344 1.12 0.12 5 55 None
BMNR Options Chain 16.24 Call 18.50 6/18 No 0.28 0.29 0.28 +0.19 +211.12% 5,500 11,545 0.88 0.20 12 35 None
ALK Options Chain 47.11 Call 52.50 7/17 No 2.85 3.20 3.00 +1.05 +53.85% 5,461 7,027 0.69 0.42 6 53 None
RXRX Options Chain 3.15 Call 3.50 6/18 No 0.11 0.12 0.11 +0.01 +10.00% 5,428 7,883 1.54 0.38 10 26 None
SHOP Options Chain 109.12 Call 120.00 6/18 No 0.67 0.75 0.72 +0.38 +111.77% 5,425 5,681 0.66 0.27 9 57 None
NVDA Options Chain 205.19 Call 200.00 6/17 No 12.50 12.70 12.56 +6.01 +91.76% 5,404 940 0.63 0.94 14 58 None
TSLA Options Chain 406.43 Call 430.00 6/18 No 2.17 2.22 2.20 -1.50 -40.55% 5,391 14,980 0.57 0.23 10 59 None
ESTC Options Chain 60.55 Call 80.00 7/17 No 0.80 0.85 0.82 +0.07 +9.34% 5,387 31 0.79 0.10 10 51 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
INTC Options Chain 124.57 Call 129.00 6/18 No 4.40 4.60 4.50 +0.33 +7.92% 5,374 1,065 1.06 0.49 5 55 None
TSLA Options Chain 406.43 Call 430.00 6/17 No 1.26 1.29 1.27 -1.66 -56.66% 5,369 4,070 0.60 0.18 10 59 None
BMNR Options Chain 16.24 Call 17.50 6/18 No 0.66 0.68 0.67 +0.48 +252.64% 5,333 5,482 0.86 0.43 12 35 None
HIMS Options Chain 26.82 Call 33.00 6/18 No 0.23 0.25 0.24 +0.15 +166.67% 5,324 2,978 1.02 0.16 6 39 None
FCX Options Chain 66.55 Call 72.00 6/18 No 0.68 0.80 0.75 +0.20 +36.37% 5,320 6,493 0.69 0.32 9 58 None
PLTR Options Chain 131.08 Call 137.00 6/18 No 1.78 1.81 1.78 +1.16 +187.10% 5,312 9,664 0.57 0.40 11 51 None
NFLX Options Chain 81.27 Call 85.00 6/18 No 0.14 0.15 0.15 -0.01 -6.25% 5,283 18,289 0.37 0.12 9 62 None
TRV Options Chain 304.46 Call 330.00 7/17 Yes 1.75 1.90 1.77 +0.52 +41.60% 5,262 151 0.25 0.21 12 63 None
ONDS Options Chain 9.44 Call 12.00 6/18 No 0.02 0.03 0.02 -0.01 -33.34% 5,258 41,284 1.43 0.05 9 39 None
PLTR Options Chain 131.08 Call 131.00 6/18 No 4.85 5.05 5.01 +3.04 +154.32% 5,247 1,911 0.56 0.73 11 51 None
PDD Options Chain 81.56 Put 84.00 6/18 No 0.88 1.16 1.08 -1.97 -64.59% 5,223 42 0.39 -0.50 13 49 None
QUBT Options Chain 9.93 Call 12.00 6/18 No 0.24 0.26 0.27 +0.21 +350.00% 5,217 6,668 1.26 0.29 9 35 None
NVDA Options Chain 205.19 Call 225.00 6/17 No 0.10 0.12 0.11 +0.04 +57.15% 5,206 2,718 0.42 0.04 14 58 None
MSTR Options Chain 123.97 Call 130.00 6/18 No 7.40 7.65 7.56 +4.94 +188.55% 5,182 33,171 0.91 0.69 4 55 None
NVDA Options Chain 205.19 Put 190.00 6/22 No 0.14 0.16 0.15 -0.48 -76.19% 5,181 4,486 0.43 -0.03 14 58 None
MU Options Chain 981.61 Call 1,300.00 6/18 No 2.92 3.00 2.95 +1.59 +116.92% 5,176 6,977 1.25 0.06 17 68 None
MRVL Options Chain 280.71 Call 350.00 6/18 No 1.84 1.93 1.93 +0.72 +59.51% 5,106 5,837 1.28 0.09 11 59 None
INTC Options Chain 124.57 Call 115.00 6/18 No 13.45 14.05 13.87 +2.07 +17.55% 5,094 12,895 1.09 0.86 5 55 None
CRCL Options Chain 78.38 Call 100.00 6/18 No 0.26 0.29 0.27 +0.15 +125.00% 5,094 6,567 1.10 0.07 3 21 None
GOOG Options Chain 358.16 Call 370.00 6/18 No 4.80 5.00 4.90 +2.97 +153.89% 5,090 6,030 0.35 0.50 12 70 None
AMZN Options Chain 238.66 Call 247.50 6/17 No 2.20 2.26 2.25 +1.45 +181.25% 5,084 1,748 0.36 0.43 9 60 None
TSLA Options Chain 406.43 Call 500.00 6/18 No 0.05 0.06 0.07 -0.13 -65.00% 5,059 41,161 0.82 0.00 10 59 None
INTC Options Chain 124.57 Call 120.00 6/18 No 9.75 9.95 9.83 +1.48 +17.73% 5,054 14,362 1.06 0.76 5 55 None
MU Options Chain 981.61 Call 1,060.00 6/18 No 55.50 56.20 56.15 +33.65 +149.56% 5,041 1,394 1.17 0.56 17 68 None
TMDX Options Chain 72.91 Put 65.00 7/17 No 1.15 2.00 1.65 -1.10 -40.00% 5,019 249 0.68 -0.22 13 57 None
TSLA Options Chain 406.43 Put 400.00 6/17 No 3.65 3.75 3.70 -3.30 -47.15% 5,015 1,287 0.59 -0.27 10 59 None
IP Options Chain 36.15 Call 32.50 6/18 No 4.50 5.20 4.71 +1.18 +33.43% 5,006 6,802 1.40 1.00 6 59 None
MU Options Chain 981.61 Call 1,260.00 6/18 No 4.85 5.15 4.96 +2.50 +101.63% 5,000 1,828 1.22 0.09 17 68 None
TMDX Options Chain 72.91 Put 55.00 6/18 No 0.00 1.25 0.49 +0.44 +880.00% 5,000 5,406 3.02 0.00 13 57 None
AAPL Options Chain 291.58 Call 312.50 6/18 No 0.09 0.11 0.09 -0.01 -10.00% 4,993 4,553 0.29 0.02 8 61 None
MU Options Chain 981.61 Call 1,080.00 6/18 No 45.45 45.90 45.55 +27.25 +148.91% 4,991 1,774 1.17 0.50 17 68 None
SOFI Options Chain 16.67 Put 16.00 6/18 No 0.08 0.09 0.09 -0.16 -64.00% 4,987 18,279 0.80 -0.15 11 46 None
NOK Options Chain 14.89 Call 14.00 6/18 No 0.91 0.99 0.96 -0.13 -11.93% 4,970 77,450 0.94 0.71 12 42 None
AAOI Options Chain 169.05 Call 210.00 6/18 No 3.00 3.20 3.00 +0.80 +36.37% 4,953 6,885 1.50 0.21 8 43 None
INTC Options Chain 124.57 Call 125.00 6/18 No 6.40 6.60 6.48 +0.71 +12.31% 4,952 10,344 1.06 0.62 5 55 None
GOOGL Options Chain 360.87 Call 365.00 6/18 No 9.15 9.60 9.36 +5.46 +140.00% 4,952 9,614 0.36 0.74 10 64 None
ONDS Options Chain 9.44 Call 10.50 6/18 No 0.09 0.10 0.11 -0.01 -8.34% 4,949 5,123 1.13 0.22 9 39 None
AAL Options Chain 14.99 Call 16.00 6/18 No 0.20 0.22 0.21 +0.12 +133.34% 4,934 36,781 0.63 0.26 8 41 None
NOK Options Chain 14.89 Call 15.00 6/26 No 0.70 0.73 0.68 -0.17 -20.00% 4,919 10,093 0.80 0.46 12 42 None
AMD Options Chain 511.57 Put 500.00 6/18 No 3.45 3.65 3.55 -10.44 -74.63% 4,898 8,400 0.95 -0.13 11 60 None
HOOD Options Chain 93.19 Call 100.00 6/26 No 4.95 5.10 5.10 +2.70 +112.50% 4,874 4,920 0.69 0.55 11 55 None
AMD Options Chain 511.57 Call 555.00 6/18 No 14.75 15.40 15.00 +8.95 +147.94% 4,868 680 0.92 0.47 11 60 None
NFLX Options Chain 81.27 Call 84.00 6/18 No 0.25 0.26 0.25 +0.01 +4.17% 4,866 8,580 0.36 0.19 9 62 None
NVDA Options Chain 205.19 Put 195.00 6/26 No 0.68 0.70 0.69 -1.47 -68.06% 4,862 7,834 0.40 -0.10 14 58 None
HOOD Options Chain 93.19 Call 95.00 6/18 No 6.35 6.55 6.50 +3.90 +150.00% 4,850 17,882 0.84 0.79 11 55 None
AAOI Options Chain 169.05 Call 220.00 6/18 No 1.80 1.95 2.00 +0.50 +33.34% 4,846 1,217 1.56 0.15 8 43 None
CBRG Options Chain 6.16 Put 6.00 6/18 No 0.15 0.45 0.35 -0.20 -36.37% 4,843 3,072 9 22 None
RKLB Options Chain 102.39 Call 110.00 6/18 No 4.85 5.15 5.02 +2.04 +68.46% 4,815 3,790 1.20 0.47 7 45 None
IP Options Chain 36.15 Call 37.50 6/18 No 0.60 0.70 0.65 +0.47 +261.12% 4,780 7,011 0.50 0.45 6 59 None
PLTR Options Chain 131.08 Call 136.00 6/18 No 2.15 2.18 2.16 +1.41 +188.00% 4,763 5,577 0.57 0.45 11 51 None
NVDA Options Chain 205.19 Call 230.00 6/26 No 0.83 0.84 0.85 +0.37 +77.09% 4,752 42,610 0.38 0.12 14 58 None
TSLA Options Chain 406.43 Put 420.00 6/18 No 15.30 15.50 15.70 -4.00 -20.31% 4,737 6,752 0.60 -0.62 10 59 None
HYMC Options Chain 25.76 Call 37.00 7/17 No 1.45 1.50 1.49 +0.81 +119.12% 4,736 79 1.08 0.25 9 34 None
ARM Options Chain 380.81 Call 420.00 6/18 No 7.35 8.25 7.80 +0.45 +6.13% 4,735 1,222 1.17 0.32 3 22 None
MU Options Chain 981.61 Put 1,060.00 6/18 No 36.50 37.25 36.80 -62.60 -62.98% 4,725 87 1.17 -0.44 17 68 None
SMMT Options Chain 14.15 Call 14.50 6/18 No 0.35 0.40 0.35 -0.10 -22.23% 4,724 370 0.84 0.46 7 37 None
AAPL Options Chain 291.58 Call 302.50 6/17 No 0.55 0.61 0.60 +0.28 +87.50% 4,701 1,164 0.26 0.16 8 61 None
IREN Options Chain 59.77 Put 40.00 6/18 No 0.03 0.04 0.05 -0.05 -50.00% 4,694 48,690 2.06 0.00 8 43 None
MSTR Options Chain 123.97 Put 125.00 6/18 No 1.04 1.16 1.14 -4.23 -78.78% 4,677 9,178 0.91 -0.17 4 55 None
ONDS Options Chain 9.44 Call 11.00 6/18 No 0.05 0.06 0.06 -0.02 -25.00% 4,672 22,035 1.20 0.14 9 39 None
PYPL Options Chain 41.53 Call 46.00 6/18 No 0.04 0.06 0.05 +0.02 +66.67% 4,655 4,554 0.43 0.11 14 59 None
AMZN Options Chain 238.66 Call 250.00 6/17 No 1.31 1.37 1.34 +0.85 +173.47% 4,652 930 0.36 0.30 9 60 None
HOOD Options Chain 93.19 Call 102.00 6/18 No 2.26 2.30 2.29 +1.49 +186.25% 4,652 3,747 0.81 0.45 11 55 None
NVDA Options Chain 205.19 Put 190.00 6/18 No 0.08 0.09 0.06 -0.39 -86.67% 4,635 41,315 0.59 0.00 14 58 None
TSLA Options Chain 406.43 Call 400.00 6/17 No 11.85 12.00 12.20 -1.30 -9.63% 4,626 1,363 0.59 0.73 10 59 None
UMC Options Chain 21.63 Call 18.00 7/17 No 5.30 5.50 5.40 +1.20 +28.58% 4,625 411 1.15 0.86 20 8 None
SMR Options Chain 9.89 Call 11.50 6/18 No 0.23 0.24 0.24 +0.13 +118.19% 4,616 1,492 1.10 0.34 3 16 None
AMZN Options Chain 238.66 Call 247.50 6/18 No 2.85 2.90 2.85 +1.74 +156.76% 4,598 4,056 0.36 0.45 9 60 None
CIFR Options Chain 24.50 Call 30.00 6/18 No 0.15 0.17 0.17 0.00 0.00% 4,595 9,805 1.21 0.11 4 40 None
HOOD Options Chain 93.19 Call 101.00 6/18 No 2.68 2.75 2.70 +1.74 +181.25% 4,572 2,001 0.81 0.50 11 55 None
FRMI Options Chain 7.14 Call 8.00 6/18 No 0.30 0.35 0.30 +0.05 +20.00% 4,562 4,494 1.77 0.39 3 16 None
RKT Options Chain 13.07 Call 14.00 6/18 No 0.52 0.55 0.53 +0.39 +278.58% 4,558 25,938 0.80 0.59 8 54 None
NVDA Options Chain 205.19 Call 213.00 6/18 No 2.87 2.89 2.90 +1.76 +154.39% 4,554 6,832 0.40 0.48 14 58 None
NVTS Options Chain 23.71 Call 26.00 6/18 No 0.50 0.60 0.50 -0.17 -25.38% 4,536 1,337 1.49 0.30 6 37 None
HOOD Options Chain 93.19 Call 115.00 6/18 No 0.23 0.25 0.26 +0.15 +136.37% 4,534 8,002 0.94 0.07 11 55 None
NVDA Options Chain 205.19 Call 225.00 6/26 No 1.45 1.47 1.46 +0.70 +92.11% 4,533 21,054 0.37 0.20 14 58 None
SOFI Options Chain 16.67 Call 18.00 6/26 No 0.34 0.35 0.35 +0.10 +40.00% 4,528 10,731 0.56 0.38 11 46 None
CPRT Options Chain 30.67 Call 27.50 7/17 No 3.10 3.30 3.20 -0.80 -20.00% 4,509 3 0.25 0.89 12 43 None
PLTR Options Chain 131.08 Call 140.00 6/26 No 2.44 2.50 2.47 +1.29 +109.33% 4,509 3,620 0.49 0.35 11 51 None
PLTR Options Chain 131.08 Call 150.00 6/18 No 0.14 0.15 0.17 +0.08 +88.89% 4,507 28,140 0.66 0.05 11 51 None
MSTR Options Chain 123.97 Call 132.00 6/18 No 6.00 6.40 6.18 +4.21 +213.71% 4,500 12,155 0.91 0.62 4 55 None
SATS Options Chain 114.08 Put 110.00 6/18 No 2.45 3.00 2.90 -0.90 -23.69% 4,498 5,406 0.94 -0.37 3 47 None
AMC Options Chain 2.34 Call 2.00 7/17 No 0.49 0.52 0.51 +0.02 +4.09% 4,497 78,438 1.12 0.76 8 26 None
AMZN Options Chain 238.66 Put 260.00 6/17 No 13.50 14.25 13.82 -9.68 -41.20% 4,481 374 0.62 -0.96 9 60 None
AMZN Options Chain 238.66 Call 252.50 6/18 No 1.19 1.22 1.20 +0.73 +155.32% 4,472 5,092 0.36 0.24 9 60 None
TMC Options Chain 5.43 Call 5.50 6/18 No 0.19 0.20 0.18 -0.06 -25.00% 4,458 5,618 1.10 0.56 6 33 None
RGTI Options Chain 20.98 Call 23.50 6/18 No 0.96 1.00 0.97 +0.58 +148.72% 4,457 1,768 1.31 0.47 3 19 None
NVDA Options Chain 205.19 Call 220.00 6/22 No 1.24 1.28 1.26 +0.74 +142.31% 4,417 2,153 0.33 0.23 14 58 None
OPEN Options Chain 4.47 Call 4.50 6/18 No 0.33 0.36 0.34 +0.18 +112.50% 4,417 6,704 0.93 0.70 5 31 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
INTC Options Chain 124.57 Put 130.00 6/18 No 5.95 6.15 6.05 -3.10 -33.88% 4,400 2,054 1.03 -0.54 5 55 None
UBER Options Chain 68.85 Call 75.00 6/18 No 0.40 0.43 0.43 +0.37 +616.67% 4,383 17,110 0.42 0.14 10 63 None
AMZN Options Chain 238.66 Call 225.00 6/18 No 21.65 21.90 21.79 +7.44 +51.85% 4,370 20,295 0.60 0.97 9 60 None
NVDA Options Chain 205.19 Put 160.00 6/26 No 0.05 0.06 0.06 -0.08 -57.15% 4,370 2,183 0.67 0.00 14 58 None
NVDA Options Chain 205.19 Call 215.00 6/22 No 2.67 2.71 2.68 +1.51 +129.06% 4,368 2,498 0.32 0.40 14 58 None
META Options Chain 569.30 Call 600.00 6/17 No 6.95 7.20 7.00 +5.93 +554.21% 4,367 431 0.41 0.51 11 66 None
SMCI Options Chain 30.82 Call 32.00 6/18 No 0.75 0.78 0.78 -0.06 -7.15% 4,348 8,216 1.02 0.40 14 54 None
MU Options Chain 981.61 Call 1,065.00 6/18 No 52.85 53.85 53.05 +31.70 +148.48% 4,346 316 1.17 0.55 17 68 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
DHI Options Chain 154.50 Call 157.50 6/18 No 2.50 3.60 2.99 +1.05 +54.13% 4,316 4,328 0.47 0.50 9 56 None
RSI Options Chain 29.60 Call 30.00 6/18 No 0.50 0.75 0.50 -0.10 -16.67% 4,304 4,875 0.62 0.42 11 44 None
OPEN Options Chain 4.47 Call 5.00 6/26 No 0.19 0.20 0.20 +0.07 +53.85% 4,298 12,035 0.85 0.36 5 31 None
JBLU Options Chain 5.01 Call 6.00 6/18 No 0.02 0.03 0.02 -0.01 -33.34% 4,289 73,987 0.72 0.16 10 27 None
MARA Options Chain 13.61 Call 15.50 6/18 No 0.27 0.29 0.28 +0.12 +75.00% 4,285 19,313 0.95 0.32 4 41 None
TSLA Options Chain 406.43 Call 445.00 6/18 No 0.77 0.79 0.76 -0.97 -56.07% 4,269 11,518 0.62 0.10 10 59 None
RGTI Options Chain 20.98 Call 24.00 6/18 No 0.77 0.83 0.77 +0.46 +148.39% 4,260 7,703 1.33 0.40 3 19 None
PLTR Options Chain 131.08 Call 141.00 6/18 No 0.79 0.81 0.80 +0.50 +166.67% 4,255 1,839 0.59 0.22 11 51 None
PLTR Options Chain 131.08 Put 131.00 6/18 No 1.35 1.38 1.34 -3.45 -72.03% 4,255 1,747 0.57 -0.27 11 51 None
CRWV Options Chain 102.25 Call 107.00 6/18 No 4.50 4.70 4.55 +2.25 +97.83% 4,254 1,611 0.98 0.50 3 22 None
ONDS Options Chain 9.44 Put 9.50 6/18 No 0.32 0.35 0.33 -0.20 -37.74% 4,252 7,975 1.02 -0.46 9 39 None
NVDA Options Chain 205.19 Call 212.50 6/22 No 3.70 3.85 3.80 +2.11 +124.86% 4,250 1,170 0.32 0.51 14 58 None
TSLA Options Chain 406.43 Put 405.00 6/17 No 5.50 5.60 5.58 -3.57 -39.02% 4,237 278 0.58 -0.35 10 59 None
NVDA Options Chain 205.19 Put 200.00 6/26 No 1.23 1.26 1.23 -2.27 -64.86% 4,226 13,165 0.38 -0.16 14 58 None
NVDA Options Chain 205.19 Put 202.50 6/18 No 0.49 0.50 0.50 -2.05 -80.40% 4,214 12,522 0.44 -0.11 14 58 None
NVDA Options Chain 205.19 Call 214.00 6/18 No 2.44 2.46 2.44 +1.49 +156.85% 4,211 5,880 0.40 0.43 14 58 None
TSLA Options Chain 406.43 Put 407.50 6/17 No 6.65 6.75 6.76 -4.54 -40.18% 4,208 237 0.58 -0.40 10 59 None
PYPL Options Chain 41.53 Call 43.00 6/18 No 0.69 0.74 0.75 +0.55 +275.00% 4,193 6,949 0.37 0.57 14 59 None
AAPL Options Chain 291.58 Call 302.50 6/18 No 0.99 1.05 1.01 +0.53 +110.42% 4,175 5,519 0.26 0.23 8 61 None
PATH Options Chain 10.55 Call 12.50 6/18 No 0.01 0.02 0.01 0.00 0.00% 4,173 1,964 0.76 0.05 13 33 None
QBTS Options Chain 23.37 Call 30.00 6/18 No 0.27 0.28 0.27 +0.19 +237.50% 4,166 9,681 1.31 0.16 6 40 None
SNAP Options Chain 5.26 Put 5.00 6/18 No 0.01 0.02 0.03 -0.04 -57.15% 4,156 28,018 0.95 -0.05 8 31 None
CORZ Options Chain 27.60 Call 28.00 6/18 No 1.01 1.16 1.08 +0.17 +18.69% 4,154 21,657 0.93 0.47 5 28 None
ACHR Options Chain 5.08 Call 6.00 6/18 No 0.04 0.05 0.04 +0.01 +33.34% 4,148 7,744 0.98 0.13 7 37 None
META Options Chain 569.30 Call 595.00 6/18 No 11.20 11.60 11.52 +9.32 +423.64% 4,147 1,714 0.40 0.60 11 66 None
MRVL Options Chain 280.71 Call 200.00 6/26 No 99.70 102.90 97.00 +14.44 +17.49% 4,142 6,100 1.56 0.98 11 59 None
TSLA Options Chain 406.43 Call 407.50 6/18 No 8.95 9.10 9.00 -1.55 -14.70% 4,136 1,757 0.57 0.59 10 59 None
GOOGL Options Chain 360.87 Call 375.00 6/18 No 3.60 3.80 3.68 +2.27 +161.00% 4,135 7,451 0.35 0.43 10 64 None
ADBE Options Chain 204.25 Call 210.00 6/18 No 3.65 3.95 3.70 +1.56 +72.90% 4,119 1,617 0.49 0.53 13 63 None
JBLU Options Chain 5.01 Call 5.00 6/18 No 0.51 0.57 0.58 +0.36 +163.64% 4,112 29,347 1.24 0.91 10 27 None
TSLA Options Chain 406.43 Put 430.00 6/18 No 23.25 23.50 23.64 -4.01 -14.51% 4,108 9,309 0.65 -0.77 10 59 None
CRCL Options Chain 78.38 Call 90.00 6/18 No 1.65 1.71 1.70 +1.26 +286.37% 4,103 3,904 1.01 0.33 3 21 None
RXRX Options Chain 3.15 Call 4.00 6/18 No 0.04 0.05 0.04 -0.01 -20.00% 4,101 36,010 1.82 0.12 10 26 None
NVDA Options Chain 205.19 Call 227.50 6/22 No 0.36 0.38 0.39 +0.18 +85.72% 4,101 108 0.35 0.09 14 58 None
MSTR Options Chain 123.97 Call 160.00 6/26 No 1.11 1.25 1.20 +0.62 +106.90% 4,096 6,638 0.81 0.12 4 55 None
APLD Options Chain 42.99 Call 50.00 6/18 No 0.51 0.53 0.51 +0.21 +70.00% 4,083 8,138 1.07 0.18 3 20 None
COIN Options Chain 159.88 Call 180.00 6/18 No 2.91 3.05 2.97 +2.15 +262.20% 4,079 4,272 0.85 0.26 9 56 None
BBAI Options Chain 4.17 Call 4.50 6/18 No 0.03 0.04 0.03 -0.01 -25.00% 4,073 6,935 1.05 0.15 8 28 None
NVDA Options Chain 205.19 Call 218.00 6/18 No 1.18 1.20 1.19 +0.74 +164.45% 4,069 6,354 0.41 0.25 14 58 None
CVX Options Chain 187.22 Call 185.00 6/18 No 0.59 0.65 0.65 -3.20 -83.12% 4,064 4,784 0.31 0.26 10 71 None
NVDA Options Chain 205.19 Call 225.00 7/10 No 3.60 3.70 3.65 +1.45 +65.91% 4,063 3,902 0.36 0.30 14 58 None
NVDA Options Chain 205.19 Call 216.00 6/18 No 1.71 1.74 1.72 +1.05 +156.72% 4,047 6,271 0.40 0.34 14 58 None
MU Options Chain 981.61 Put 850.00 6/18 No 2.00 2.10 2.05 -8.75 -81.02% 4,046 5,044 1.45 -0.04 17 68 None
CCL Options Chain 29.10 Put 30.00 6/18 No 0.50 0.54 0.51 -0.79 -60.77% 4,043 11,677 0.62 -0.39 10 56 None
NKE Options Chain 45.64 Call 50.00 6/18 No 0.02 0.03 0.02 -0.01 -33.34% 4,042 23,607 0.53 0.01 9 56 None
ASPI Options Chain 6.55 Call 6.50 6/18 No 0.60 0.75 0.60 +0.13 +27.66% 4,039 4,559 1.38 0.62 7 21 None
NCLH Options Chain 19.43 Call 20.00 6/18 No 0.57 0.73 0.75 +0.38 +102.71% 4,036 9,522 0.67 0.63 10 54 None
INTC Options Chain 124.57 Call 150.00 6/26 No 2.12 2.24 2.18 -0.01 -0.46% 4,023 5,774 0.97 0.21 5 55 None
NVDA Options Chain 205.19 Call 212.50 6/26 No 5.35 5.45 5.40 +2.44 +82.44% 4,022 1,731 0.36 0.52 14 58 None
NBIS Options Chain 232.36 Put 175.00 6/18 No 0.21 0.27 0.24 -0.86 -78.19% 4,019 10,328 1.98 -0.01 3 22 None
CRWV Options Chain 102.25 Call 125.00 6/18 No 0.32 0.35 0.34 +0.11 +47.83% 4,011 9,685 1.04 0.05 3 22 None
VRT Options Chain 297.88 Put 240.00 6/18 No 0.01 0.09 0.09 -0.06 -40.00% 4,005 6,224 1.33 0.00 10 56 None
INTC Options Chain 124.57 Call 120.00 6/26 No 12.35 12.65 12.60 +1.36 +12.10% 4,002 5,283 0.92 0.69 5 55 None
TSLA Options Chain 406.43 Call 412.50 6/17 No 5.05 5.20 5.15 -2.25 -30.41% 4,002 437 0.58 0.49 10 59 None
GTES Options Chain 27.14 Put 26.00 7/17 No 0.55 0.65 0.58 -0.65 -52.85% 4,001 1 0.40 -0.28 9 48 None
F Options Chain 14.84 Call 16.00 6/18 No 0.02 0.03 0.02 -0.02 -50.00% 3,986 21,880 0.53 0.08 9 46 None
NFLX Options Chain 81.27 Put 81.00 6/18 No 0.80 0.82 0.82 -0.77 -48.43% 3,985 9,049 0.34 -0.41 9 62 None
AMC Options Chain 2.34 Call 3.00 7/17 No 0.17 0.18 0.18 -0.01 -5.27% 3,980 19,215 1.30 0.35 8 26 None
MU Options Chain 981.61 Call 1,075.00 6/18 No 47.75 48.25 48.04 +28.94 +151.52% 3,974 388 1.17 0.51 17 68 None
BA Options Chain 218.92 Put 195.00 6/18 No 0.02 0.04 0.02 -0.08 -80.00% 3,964 5,421 0.72 0.00 8 53 None
SMCI Options Chain 30.82 Call 33.00 6/18 No 0.46 0.49 0.48 -0.07 -12.73% 3,949 14,178 1.04 0.29 14 54 None
AMC Options Chain 2.34 Call 2.50 7/17 No 0.27 0.28 0.28 -0.01 -3.45% 3,946 25,226 1.18 0.51 8 26 None
HOOD Options Chain 93.19 Call 103.00 6/18 No 1.89 1.97 1.95 +1.26 +182.61% 3,941 2,111 0.81 0.40 11 55 None
NVDA Options Chain 205.19 Call 217.00 6/18 No 1.43 1.45 1.44 +0.87 +152.64% 3,940 5,686 0.40 0.29 14 58 None
MU Options Chain 981.61 Put 1,000.00 6/18 No 16.50 16.80 16.60 -43.18 -72.24% 3,935 3,821 1.19 -0.24 17 68 None
MSFT Options Chain 390.74 Call 450.00 6/18 No 0.06 0.07 0.06 -0.05 -45.46% 3,921 39,933 0.52 0.00 12 65 None
SPCE Options Chain 3.91 Put 4.00 6/18 No 0.41 0.44 0.42 +0.02 +5.00% 3,920 12,656 1.86 -0.56 5 30 None
TSLA Options Chain 406.43 Put 380.00 6/18 No 1.03 1.05 1.10 -1.47 -57.20% 3,918 13,793 0.64 -0.10 10 59 None
AMPG Options Chain 8.53 Put 7.50 6/18 No 0.35 0.50 0.45 +0.13 +40.63% 3,901 980 2.19 -0.45 10 32 None
AMZN Options Chain 238.66 Call 240.00 6/18 No 7.60 7.75 7.65 +4.19 +121.10% 3,892 23,438 0.37 0.78 9 60 None
PYPL Options Chain 41.53 Call 43.00 6/26 No 1.02 1.10 1.12 +0.67 +148.89% 3,888 4,597 0.32 0.55 14 59 None
JBLU Options Chain 5.01 Call 5.50 6/18 No 0.16 0.19 0.17 +0.13 +325.00% 3,881 10,085 0.77 0.57 10 27 None
INTC Options Chain 124.57 Call 133.00 6/18 No 2.94 3.05 2.95 0.00 0.00% 3,875 783 1.07 0.37 5 55 None
RKT Options Chain 13.07 Call 15.00 6/18 No 0.14 0.17 0.15 +0.10 +200.00% 3,870 12,340 0.81 0.26 8 54 None
MARA Options Chain 13.61 Call 16.00 6/18 No 0.15 0.16 0.15 +0.06 +66.67% 3,863 55,464 0.95 0.20 4 41 None
ONDS Options Chain 9.44 Call 9.50 6/18 No 0.38 0.41 0.39 +0.02 +5.41% 3,857 5,044 1.07 0.54 9 39 None
UBER Options Chain 68.85 Call 72.50 6/18 No 1.34 1.41 1.37 +1.20 +705.89% 3,853 2,488 0.41 0.39 10 63 None
MSFT Options Chain 390.74 Call 395.00 6/18 No 9.30 9.65 9.60 +4.75 +97.94% 3,851 5,754 0.38 0.68 12 65 None
ALK Options Chain 47.11 Call 57.50 7/17 No 1.45 1.70 1.51 +0.51 +51.00% 3,846 466 0.64 0.25 6 53 None
OKLO Options Chain 57.49 Call 61.00 6/18 No 2.31 2.40 2.32 +1.08 +87.10% 3,845 2,903 1.07 0.49 3 21 None
AAL Options Chain 14.99 Put 14.50 6/18 No 0.05 0.06 0.06 -0.14 -70.00% 3,845 3,077 0.64 -0.17 8 41 None
BMNR Options Chain 16.24 Call 20.00 6/18 No 0.06 0.07 0.07 +0.03 +75.00% 3,836 11,529 1.02 0.05 12 35 None
NVDA Options Chain 205.19 Call 240.00 6/18 No 0.01 0.02 0.02 -0.02 -50.00% 3,829 70,492 0.50 0.00 14 58 None
MRVL Options Chain 280.71 Put 270.00 6/18 No 3.80 4.05 3.90 -6.30 -61.77% 3,801 4,423 1.30 -0.21 11 59 None
MU Options Chain 981.61 Call 1,000.00 6/18 No 95.25 96.30 95.20 +52.78 +124.43% 3,798 9,007 1.20 0.76 17 68 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
HOOD Options Chain 93.19 Put 95.00 6/18 No 0.99 1.04 0.99 -3.38 -77.35% 3,798 3,353 0.84 -0.21 11 55 None
SNXX Options Chain 35.72 Call 40.00 6/18 No 3.50 3.90 3.60 +1.35 +60.00% 3,780 7,333 2.26 0.57 3 20 None
VG Options Chain 13.08 Put 12.00 6/18 No 0.25 0.30 0.27 +0.17 +170.00% 3,773 1,946 0.64 -0.44 10 34 None
NVDA Options Chain 205.19 Call 222.50 6/17 No 0.21 0.22 0.22 +0.12 +120.00% 3,769 1,194 0.42 0.08 14 58 None
IREN Options Chain 59.77 Call 70.00 6/18 No 0.49 0.51 0.50 -0.02 -3.85% 3,760 21,485 1.21 0.13 8 43 None
RKT Options Chain 13.07 Call 14.50 6/18 No 0.28 0.32 0.30 +0.21 +233.34% 3,759 1,540 0.81 0.41 8 54 None
META Options Chain 569.30 Call 610.00 6/18 No 4.70 4.85 4.78 +3.83 +403.16% 3,758 7,329 0.41 0.34 11 66 None
MU Options Chain 981.61 Put 800.00 6/18 No 1.10 1.19 1.15 -4.92 -81.06% 3,748 7,984 1.58 -0.02 17 68 None
AMZN Options Chain 238.66 Call 227.50 6/17 No 18.05 20.20 18.63 +7.88 +73.31% 3,744 13 0.73 1.00 9 60 None
WMT Options Chain 120.59 Call 120.00 6/18 No 1.39 1.43 1.40 -0.75 -34.89% 3,743 10,480 0.30 0.53 10 57 None
AMZN Options Chain 238.66 Put 265.00 6/17 No 18.20 19.05 18.87 -9.93 -34.48% 3,740 58 0.60 -0.99 9 60 None
SOFI Options Chain 16.67 Call 19.00 6/26 No 0.14 0.15 0.14 +0.03 +27.28% 3,738 6,557 0.56 0.20 11 46 None
SPCE Options Chain 3.91 Put 5.00 6/18 No 1.27 1.34 1.30 +0.06 +4.84% 3,732 13,122 2.56 -0.86 5 30 None
MU Options Chain 981.61 Put 1,050.00 6/18 No 32.35 32.90 32.75 -58.25 -64.02% 3,731 493 1.17 -0.40 17 68 None
TER Options Chain 403.20 Call 500.00 6/26 No 4.50 5.80 5.30 +1.86 +54.07% 3,730 5 0.87 0.20 13 60 None
INTC Options Chain 124.57 Put 125.00 6/18 No 3.40 3.55 3.42 -2.63 -43.48% 3,728 2,996 1.03 -0.38 5 55 None
COIN Options Chain 159.88 Call 175.00 6/18 No 4.70 4.85 4.70 +3.38 +256.07% 3,723 5,215 0.84 0.38 9 56 None
SNAP Options Chain 5.26 Call 6.50 6/18 No 0.01 0.02 0.02 +0.01 +100.00% 3,721 10,351 0.93 0.06 8 31 None
MSFT Options Chain 390.74 Call 420.00 6/18 No 0.85 0.87 0.87 +0.42 +93.34% 3,708 27,622 0.40 0.11 12 65 None
MRVL Options Chain 280.71 Call 295.00 6/18 No 16.40 17.00 16.65 +7.15 +75.27% 3,699 750 1.25 0.54 11 59 None
RIVN Options Chain 16.76 Call 17.50 6/18 No 0.19 0.20 0.19 -0.11 -36.67% 3,693 2,697 0.70 0.30 7 34 None
NVDA Options Chain 205.19 Call 220.00 7/02 No 3.75 3.85 3.80 +1.56 +69.65% 3,675 11,455 0.36 0.35 14 58 None
VALE Options Chain 15.71 Call 16.50 6/18 No 0.12 0.14 0.13 +0.08 +160.00% 3,641 6,292 0.41 0.37 9 56 None
RIVN Options Chain 16.76 Put 17.00 6/18 No 0.48 0.54 0.47 -0.26 -35.62% 3,630 13,098 0.69 -0.55 7 34 None
QS Options Chain 7.09 Call 8.00 6/18 No 0.06 0.08 0.07 0.00 0.00% 3,628 12,567 0.96 0.20 10 29 None
MARA Options Chain 13.61 Put 14.50 6/18 No 0.33 0.36 0.34 -0.48 -58.54% 3,611 1,377 0.96 -0.37 4 41 None
SOFI Options Chain 16.67 Put 15.00 6/18 No 0.03 0.04 0.03 -0.06 -66.67% 3,606 41,967 0.99 -0.05 11 46 None
BA Options Chain 218.92 Call 230.00 6/18 No 2.91 3.20 3.03 +2.38 +366.16% 3,602 9,406 0.38 0.46 8 53 None
SCHW Options Chain 91.10 Put 92.50 6/18 No 1.42 1.70 1.50 -0.29 -16.21% 3,602 6,486 0.31 -0.54 15 69 None
HOOD Options Chain 93.19 Call 120.00 6/18 No 0.11 0.12 0.13 +0.06 +85.72% 3,599 14,736 1.01 0.03 11 55 None
NVDA Options Chain 205.19 Call 215.00 7/02 No 5.60 5.75 5.64 +2.19 +63.48% 3,593 13,884 0.36 0.46 14 58 None
GOOGL Options Chain 360.87 Call 375.00 6/17 No 2.64 2.77 2.72 +1.71 +169.31% 3,591 2,066 0.35 0.40 10 64 None
BB Options Chain 9.22 Call 10.00 6/18 No 0.22 0.24 0.23 +0.05 +27.78% 3,555 21,152 1.12 0.34 10 35 None
NFLX Options Chain 81.27 Call 86.00 6/18 No 0.08 0.09 0.08 -0.03 -27.28% 3,534 5,951 0.39 0.08 9 62 None
NVDA Options Chain 205.19 Put 220.00 6/18 No 8.25 8.40 8.33 -6.76 -44.80% 3,533 19,211 0.41 -0.81 14 58 None
NOK Options Chain 14.89 Put 13.00 6/26 No 0.19 0.22 0.24 -0.03 -11.12% 3,532 4,383 0.82 -0.19 12 42 None
TSLA Options Chain 406.43 Put 375.00 6/18 No 0.73 0.75 0.76 -1.15 -60.21% 3,520 6,783 0.66 -0.08 10 59 None
ARM Options Chain 380.81 Call 400.00 6/18 No 14.50 15.00 14.50 +1.75 +13.73% 3,513 3,079 1.18 0.49 3 22 None
RCAT Options Chain 11.18 Call 12.00 6/18 No 0.51 0.58 0.55 +0.27 +96.43% 3,490 2,620 1.13 0.54 7 35 None
TSLA Options Chain 406.43 Put 405.00 6/18 No 6.50 6.60 6.73 -3.27 -32.70% 3,489 3,943 0.57 -0.37 10 59 None
MSTR Options Chain 123.97 Put 165.00 6/18 No 29.35 30.80 30.44 -10.96 -26.48% 3,470 4,542 1.51 -0.98 4 55 None
NU Options Chain 12.20 Call 13.00 6/18 No 0.05 0.06 0.05 +0.01 +25.00% 3,465 18,097 0.49 0.22 14 55 None
AMC Options Chain 2.34 Put 2.00 6/18 No 0.01 0.02 0.02 -0.02 -50.00% 3,459 12,779 1.47 -0.05 8 26 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
QCOM Options Chain 211.72 Call 240.00 6/18 No 2.02 2.26 2.10 +0.69 +48.94% 3,459 6,643 0.94 0.20 11 65 None
MSTR Options Chain 123.97 Put 123.00 6/26 No 2.38 2.57 2.55 -4.45 -63.58% 3,456 32 0.76 -0.22 4 55 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
KO Options Chain 82.62 Call 82.00 6/18 No 0.16 0.17 0.16 -0.70 -81.40% 3,447 1,765 0.23 0.18 12 69 None
ADBE Options Chain 204.25 Put 200.00 6/18 No 0.66 0.79 0.72 -1.78 -71.20% 3,443 4,014 0.48 -0.12 13 63 None
NVDA Options Chain 205.19 Call 235.00 6/18 No 0.03 0.04 0.04 0.00 0.00% 3,437 35,346 0.47 0.01 14 58 None
UBER Options Chain 68.85 Call 72.00 6/18 No 1.64 1.71 1.70 +1.47 +639.13% 3,431 3,157 0.40 0.47 10 63 None
NVDA Options Chain 205.19 Call 219.00 6/18 No 0.97 0.99 0.97 +0.58 +148.72% 3,430 4,532 0.41 0.22 14 58 None
MSFT Options Chain 390.74 Call 397.50 6/18 No 7.70 8.00 7.89 +4.09 +107.64% 3,425 603 0.38 0.61 12 65 None
MSFT Options Chain 390.74 Call 405.00 6/18 No 4.00 4.15 4.10 +2.18 +113.55% 3,423 4,367 0.38 0.39 12 65 None
MSTR Options Chain 123.97 Call 145.00 6/18 No 1.39 1.49 1.44 +1.00 +227.28% 3,422 2,337 0.93 0.22 4 55 None