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
NU Options Chain 11.64 Call 13.00 8/21 No 0.69 0.70 0.70 -0.05 -6.67% 99,009 70,425 0.54 0.38 14 54 None
NVDA Options Chain 221.80 Call 220.00 6/05 No 0.99 1.01 1.00 -4.15 -80.59% 94,917 23,964 0.45 0.23 13 58 None
NU Options Chain 11.64 Call 13.00 7/17 No 0.33 0.36 0.35 -0.05 -12.50% 88,552 42,242 0.49 0.30 14 54 None
AAL Options Chain 13.91 Put 13.00 8/21 Yes 1.00 1.05 1.02 +0.12 +13.34% 82,764 6,816 0.55 -0.37 8 39 None
AAL Options Chain 13.91 Put 14.00 8/21 Yes 1.51 1.56 1.52 +0.16 +11.77% 82,682 83,471 0.54 -0.48 8 39 None
NVDA Options Chain 221.80 Call 230.00 6/05 No 0.21 0.23 0.22 -1.10 -83.34% 79,718 43,084 0.58 0.04 13 58 None
NVDA Options Chain 221.80 Call 225.00 6/05 No 0.41 0.42 0.41 -2.28 -84.76% 68,599 67,930 0.51 0.10 13 58 None
INTC Options Chain 107.93 Call 150.00 6/18 No 0.89 0.92 0.91 +0.02 +2.25% 65,756 91,521 0.99 0.09 5 55 None
NVDA Options Chain 221.80 Call 217.50 6/05 No 1.62 1.67 1.65 -5.20 -75.92% 56,211 51,772 0.44 0.33 13 58 None
TSLA Options Chain 423.70 Call 450.00 6/05 No 0.63 0.65 0.64 -0.54 -45.77% 56,136 15,802 0.57 0.09 10 58 None
TSLA Options Chain 423.70 Call 440.00 6/05 No 1.60 1.64 1.62 -0.90 -35.72% 53,213 16,845 0.53 0.18 10 58 None
CMCSA Options Chain 24.85 Call 25.00 7/17 No 0.59 0.61 0.60 -0.53 -46.91% 51,852 62,268 0.37 0.32 15 61 None
AAPL Options Chain 315.00 Call 320.00 6/05 No 0.22 0.30 0.26 -1.02 -79.69% 50,274 34,370 0.30 0.08 8 61 None
NVDA Options Chain 221.80 Call 215.00 6/05 No 2.60 2.65 2.63 -6.17 -70.12% 48,519 33,653 0.43 0.48 13 58 None
TSLA Options Chain 423.70 Call 430.00 6/05 No 3.80 3.90 3.87 -1.18 -23.37% 47,358 9,781 0.51 0.36 10 58 None
TSLA Options Chain 423.70 Call 425.00 6/05 No 5.65 5.80 5.80 -1.23 -17.50% 43,806 5,435 0.49 0.48 10 58 None
CMG Options Chain 29.26 Put 29.00 6/05 No 0.36 0.57 0.49 +0.18 +58.07% 42,602 44,077 0.37 -0.60 12 51 None
AAPL Options Chain 315.00 Call 315.00 6/05 No 0.85 0.94 0.86 -2.34 -73.13% 42,273 31,899 0.28 0.22 8 61 None
NVDA Options Chain 221.80 Call 215.00 6/18 No 6.95 7.10 6.90 -5.40 -43.91% 42,257 52,907 0.40 0.51 13 58 None
CMG Options Chain 29.26 Put 25.00 7/17 No 0.30 0.32 0.31 +0.08 +34.79% 41,975 32,591 0.41 -0.14 12 51 None
AAPL Options Chain 315.00 Call 317.50 6/05 No 0.46 0.55 0.50 -1.57 -75.85% 41,137 10,441 0.29 0.14 8 61 None
NOK Options Chain 16.68 Call 18.00 6/05 No 0.14 0.15 0.14 -0.11 -44.00% 40,938 27,722 1.10 0.20 12 45 None
AAL Options Chain 13.91 Call 15.00 7/17 No 0.49 0.54 0.53 -0.09 -14.52% 40,415 47,632 0.53 0.34 8 39 None
INTC Options Chain 107.93 Call 120.00 6/05 No 1.11 1.14 1.13 +0.30 +36.15% 39,577 12,027 1.07 0.23 5 55 None
PLTR Options Chain 142.20 Call 160.00 6/05 No 0.10 0.12 0.10 -0.92 -90.20% 39,448 32,064 0.83 0.02 11 51 None
BTDR Options Chain 18.76 Call 21.00 6/18 No 1.65 1.80 1.70 +0.60 +54.55% 39,370 196 1.37 0.48 6 28 None
BTDR Options Chain 18.76 Call 26.00 6/18 No 0.50 0.65 0.63 % 38,333 0 1.43 0.22 6 28 None
AAL Options Chain 13.91 Call 15.00 8/21 Yes 0.84 0.88 0.88 -0.12 -12.00% 37,370 8,810 0.53 0.41 8 39 None
AMZN Options Chain 256.43 Call 255.00 6/05 No 1.07 1.10 1.07 -3.14 -74.59% 35,792 3,133 0.38 0.27 12 65 None
PCG Options Chain 16.85 Call 18.00 6/18 No 0.12 0.18 0.12 +0.04 +50.00% 34,341 42,513 0.37 0.20 13 59 None
NVDA Options Chain 221.80 Put 215.00 6/05 No 2.89 3.05 3.10 +2.08 +203.93% 33,979 17,921 0.44 -0.52 13 58 None
INTC Options Chain 107.93 Call 115.00 6/05 No 2.33 2.44 2.41 +0.86 +55.49% 33,906 11,006 1.01 0.41 5 55 None
TSLA Options Chain 423.70 Call 420.00 6/05 No 8.25 8.50 8.40 -1.19 -12.41% 33,530 6,355 0.48 0.61 10 58 None
NVDA Options Chain 221.80 Call 222.50 6/05 No 0.61 0.66 0.63 -3.12 -83.20% 32,629 39,576 0.48 0.15 13 58 None
IREN Options Chain 66.60 Put 55.00 6/12 No 1.20 1.35 1.27 +0.18 +16.52% 32,204 1,023 1.28 -0.17 8 43 None
IREN Options Chain 66.60 Put 54.00 6/05 No 0.10 0.16 0.12 -0.09 -42.86% 31,592 30,263 1.54 -0.02 8 43 None
TSLA Options Chain 423.70 Call 400.00 6/05 No 24.25 24.60 24.40 -0.60 -2.40% 31,090 2,757 0.49 0.92 10 58 None
PLTR Options Chain 142.20 Call 165.00 6/05 No 0.07 0.08 0.07 -0.40 -85.11% 30,851 28,472 0.97 0.01 11 51 None
NOK Options Chain 16.68 Call 17.00 6/05 No 0.40 0.42 0.40 -0.16 -28.58% 30,575 18,872 1.05 0.44 12 45 None
NVDA Options Chain 221.80 Call 235.00 6/05 No 0.12 0.13 0.12 -0.51 -80.96% 30,150 34,636 0.64 0.02 13 58 None
TSLA Options Chain 423.70 Call 435.00 6/05 No 2.50 2.55 2.53 -1.07 -29.73% 29,305 7,875 0.52 0.26 10 58 None
TSLA Options Chain 423.70 Put 420.00 6/05 No 4.40 4.55 4.45 -1.10 -19.82% 29,092 5,523 0.50 -0.39 10 58 None
TSLA Options Chain 423.70 Put 430.00 6/05 No 9.85 10.25 10.20 -0.70 -6.43% 28,940 3,298 0.52 -0.64 10 58 None
NVDA Options Chain 221.80 Call 220.00 7/17 No 10.10 10.25 10.16 -4.64 -31.36% 28,793 83,263 0.40 0.47 13 58 None
NVDA Options Chain 221.80 Call 227.50 6/05 No 0.29 0.30 0.29 -1.61 -84.74% 28,785 17,478 0.54 0.07 13 58 None
NOK Options Chain 16.68 Call 17.00 6/18 No 1.06 1.11 1.09 -0.11 -9.17% 27,913 61,584 0.88 0.51 12 45 None
IREN Options Chain 66.60 Call 70.00 6/05 No 0.97 1.04 1.05 -0.65 -38.24% 27,790 14,829 1.34 0.26 8 43 None
NVDA Options Chain 221.80 Call 250.00 7/17 No 2.85 2.90 2.85 -1.85 -39.37% 27,320 56,581 0.42 0.17 13 58 None
SCHW Options Chain 86.59 Put 86.00 6/05 No 0.57 0.67 0.56 -0.04 -6.67% 27,038 26,982 0.38 -0.35 16 67 None
WEN Options Chain 6.85 Put 7.50 7/10 No 0.70 0.95 0.83 % 26,802 0 0.67 -0.65 14 48 None
WEN Options Chain 6.85 Put 6.50 7/10 No 0.20 0.40 0.25 % 26,775 0 0.46 -0.33 14 48 None
SCHW Options Chain 86.59 Put 84.00 6/05 No 0.11 0.24 0.17 -0.02 -10.53% 26,303 1,508 0.39 -0.14 16 67 None
NOK Options Chain 16.68 Call 17.00 7/17 No 1.90 1.92 1.92 -0.09 -4.48% 25,321 44,171 0.86 0.55 12 45 None
NVDA Options Chain 221.80 Call 220.00 6/18 No 4.85 5.00 4.85 -4.45 -47.85% 25,058 84,905 0.40 0.40 13 58 None
AVGO Options Chain 495.00 Call 500.00 6/05 Yes 13.20 14.00 13.60 -1.00 -6.85% 24,989 11,252 1.54 0.39 9 62 None
NOK Options Chain 16.68 Call 17.50 6/05 No 0.23 0.26 0.24 -0.12 -33.34% 24,857 14,371 1.11 0.30 12 45 None
AAPL Options Chain 315.00 Call 312.50 6/05 No 1.53 1.68 1.50 -3.21 -68.16% 24,691 8,141 0.27 0.35 8 61 None
NVDA Options Chain 221.80 Put 210.00 6/05 No 1.06 1.10 1.08 +0.61 +129.79% 24,185 19,888 0.45 -0.25 13 58 None
AMC Options Chain 2.02 Call 2.00 6/18 No 0.10 0.11 0.11 -0.10 -47.62% 23,923 128,403 1.17 0.36 8 25 None
GME Options Chain 20.92 Call 23.00 6/05 No 0.16 0.18 0.16 +0.12 +300.00% 23,654 9,404 0.70 0.25 9 40 None
NVDA Options Chain 221.80 Call 240.00 6/05 No 0.06 0.07 0.07 -0.23 -76.67% 23,614 35,451 0.70 0.01 13 58 None
NOK Options Chain 16.68 Call 16.00 6/18 No 1.52 1.60 1.58 -0.12 -7.06% 23,598 62,243 0.86 0.64 12 45 None
NOK Options Chain 16.68 Call 30.00 1/15 No 2.17 2.21 2.18 +0.06 +2.83% 23,263 31,038 0.97 0.36 12 45 None
TSLA Options Chain 423.70 Call 410.00 6/05 No 15.20 15.85 15.30 -1.10 -6.71% 23,083 2,174 0.49 0.82 10 58 None
NOK Options Chain 16.68 Call 15.00 7/17 No 2.75 3.00 2.85 -0.15 -5.00% 23,063 90,623 0.82 0.71 12 45 None
MSFT Options Chain 438.43 Call 500.00 8/21 No 8.15 8.45 8.20 -2.90 -26.13% 22,945 44,491 0.37 0.21 15 71 None
MRVL Options Chain 301.65 Call 320.00 6/05 No 7.70 8.00 7.80 +1.95 +33.34% 22,667 14,882 1.65 0.34 11 59 None
NFLX Options Chain 83.39 Put 82.00 6/18 No 2.28 2.35 2.31 +0.72 +45.29% 22,486 23,812 0.33 -0.51 9 62 None
RIVN Options Chain 18.27 Call 20.00 6/18 No 0.57 0.58 0.57 +0.27 +90.00% 22,392 41,104 0.79 0.33 6 34 None
TSLA Options Chain 423.70 Call 445.00 6/05 No 1.01 1.04 1.03 -0.74 -41.81% 22,301 5,606 0.55 0.13 10 58 None
NOK Options Chain 16.68 Call 18.50 6/05 No 0.07 0.10 0.08 -0.09 -52.95% 22,171 4,755 1.15 0.13 12 45 None
TSLA Options Chain 423.70 Call 422.50 6/05 No 6.85 7.05 7.00 -1.24 -15.05% 22,119 2,500 0.49 0.54 10 58 None
AMZN Options Chain 256.43 Call 260.00 6/05 No 0.40 0.44 0.41 -1.60 -79.61% 21,998 3,478 0.42 0.12 12 65 None
MSTR Options Chain 126.55 Call 165.00 6/05 No 0.02 0.03 0.02 -0.15 -88.24% 21,479 37,207 1.38 0.00 4 55 None
POET Options Chain 13.80 Call 20.00 7/17 No 1.75 1.87 1.83 +0.71 +63.40% 21,032 16,420 1.54 0.40 6 32 None
MARA Options Chain 14.28 Call 15.00 6/05 No 0.11 0.12 0.11 -0.12 -52.18% 21,022 20,316 1.07 0.19 3 41 None
NFLX Options Chain 83.39 Put 70.00 8/21 No 1.49 1.58 1.54 +0.28 +22.23% 20,964 2,765 0.41 -0.17 9 62 None
RGTI Options Chain 24.09 Call 30.00 6/05 No 0.14 0.15 0.15 -0.51 -77.28% 20,803 13,076 2.07 0.09 3 19 None
GRRR Options Chain 21.13 Put 7.50 1/15 No 1.00 1.05 1.00 +0.17 +20.49% 20,465 506 1.23 -0.09 11 35 None
INTC Options Chain 107.93 Call 140.00 7/17 No 5.10 5.25 5.16 +0.91 +21.42% 20,385 5,963 0.86 0.29 5 55 None
AAPL Options Chain 315.00 Put 305.00 6/05 No 0.51 0.68 0.68 +0.33 +94.29% 20,267 4,795 0.27 -0.20 8 61 None
AAPL Options Chain 315.00 Call 310.00 6/05 No 2.47 2.85 2.60 -3.95 -60.31% 20,242 16,895 0.27 0.51 8 61 None
RIG Options Chain 6.18 Call 5.00 6/18 No 1.18 1.29 1.23 -0.05 -3.91% 20,081 22,202 1.05 0.96 5 46 None
NVDA Options Chain 221.80 Put 200.00 6/05 No 0.14 0.16 0.16 0.00 0.00% 20,070 22,210 0.55 -0.04 13 58 None
NVDA Options Chain 221.80 Call 230.00 6/18 No 2.25 2.32 2.25 -2.67 -54.27% 19,871 77,535 0.41 0.23 13 58 None
NU Options Chain 11.64 Call 12.00 7/17 No 0.65 0.66 0.66 -0.09 -12.00% 19,722 44,496 0.49 0.48 14 54 None
GOOGL Options Chain 362.30 Call 370.00 6/05 No 0.91 1.01 0.99 -1.01 -50.50% 19,696 5,555 0.41 0.17 12 70 None
NVDA Options Chain 221.80 Call 232.50 6/05 No 0.16 0.17 0.16 -0.76 -82.61% 19,664 11,822 0.62 0.03 13 58 None
NOK Options Chain 16.68 Call 15.00 6/18 No 2.14 2.21 2.19 -0.22 -9.13% 19,615 111,325 0.84 0.78 12 45 None
AAPL Options Chain 315.00 Call 330.00 6/08 No 0.32 0.35 0.32 -0.32 -50.00% 19,395 677 0.34 0.06 8 61 None
TSLA Options Chain 423.70 Put 410.00 6/05 No 1.65 1.70 1.68 -0.69 -29.12% 19,171 3,899 0.52 -0.18 10 58 None
TGT Options Chain 124.80 Call 131.00 6/05 No 0.11 0.12 0.13 +0.03 +30.00% 19,140 722 0.43 0.07 9 54 None
MSFT Options Chain 438.43 Call 435.00 6/05 No 2.12 2.30 2.20 -8.10 -78.65% 18,828 11,900 0.41 0.27 15 71 None
GOOGL Options Chain 362.30 Put 360.00 6/05 No 4.10 4.50 4.20 +0.30 +7.70% 18,818 12,595 0.36 -0.54 12 70 None
AMZN Options Chain 256.43 Call 290.00 6/18 No 0.20 0.30 0.22 -0.28 -56.00% 18,753 33,710 0.38 0.03 12 65 None
AMZN Options Chain 256.43 Call 250.00 6/05 No 2.78 2.90 2.85 -4.85 -62.99% 18,656 1,115 0.36 0.52 12 65 None
NOK Options Chain 16.68 Put 10.00 7/17 No 0.05 0.08 0.06 -0.01 -14.29% 18,644 4,049 0.86 -0.03 12 45 None
NOK Options Chain 16.68 Call 10.00 7/17 No 6.70 7.05 7.02 +0.03 +0.43% 18,546 14,574 1.19 0.97 12 45 None
INTC Options Chain 107.93 Call 125.00 6/05 No 0.50 0.54 0.53 +0.04 +8.17% 18,447 11,160 1.13 0.11 5 55 None
IREN Options Chain 66.60 Call 70.00 6/18 No 4.20 4.40 4.28 -0.42 -8.94% 18,324 25,372 1.15 0.44 8 43 None
TSLA Options Chain 423.70 Put 425.00 6/05 No 6.75 7.00 6.84 -1.02 -12.98% 18,269 3,628 0.51 -0.52 10 58 None
TSLA Options Chain 423.70 Put 422.50 6/05 No 5.50 5.65 5.55 -1.14 -17.04% 17,883 1,450 0.51 -0.46 10 58 None
NVDA Options Chain 221.80 Put 200.00 6/12 No 1.07 1.11 1.12 +0.42 +60.00% 17,803 18,197 0.44 -0.15 13 58 None
NOK Options Chain 16.68 Call 20.00 7/17 No 1.09 1.11 1.09 -0.10 -8.41% 17,728 53,758 0.93 0.35 12 45 None
HOOD Options Chain 88.16 Call 90.00 6/05 No 0.23 0.25 0.25 -1.57 -86.27% 17,603 12,404 0.85 0.10 11 55 None
PCG Options Chain 16.85 Call 18.00 8/21 No 0.61 0.81 0.80 +0.22 +37.94% 17,525 18,062 0.35 0.41 13 59 None
SOFI Options Chain 16.68 Call 18.00 6/05 No 0.05 0.06 0.05 -0.28 -84.85% 17,384 16,886 0.81 0.09 11 46 None
TSLA Options Chain 423.70 Call 450.00 6/12 No 4.60 4.75 4.70 -0.30 -6.00% 17,277 6,350 0.51 0.24 10 58 None
KHC Options Chain 23.33 Call 24.00 6/05 No 0.01 0.02 0.02 -0.04 -66.67% 17,081 14,711 0.53 0.01 8 58 None
NVDA Options Chain 221.80 Call 220.00 6/12 No 3.30 3.40 3.30 -4.41 -57.20% 17,067 15,725 0.41 0.36 13 58 None
TSLA Options Chain 423.70 Put 440.00 6/05 No 17.20 18.70 18.07 -1.87 -9.38% 17,065 3,889 0.56 -0.82 10 58 None
IREN Options Chain 66.60 Call 75.00 6/05 No 0.32 0.37 0.34 -0.35 -50.73% 17,060 19,250 1.44 0.10 8 43 None
NFLX Options Chain 83.39 Call 82.00 6/05 No 0.68 0.69 0.71 -1.20 -62.83% 17,043 604 0.36 0.43 9 62 None
NVDA Options Chain 221.80 Call 225.00 6/12 No 2.02 2.05 2.04 -3.23 -61.29% 17,021 20,437 0.41 0.24 13 58 None
CVS Options Chain 89.50 Call 98.00 6/12 No 0.30 0.36 0.32 +0.10 +45.46% 16,899 9 0.38 0.12 11 62 None
AMD Options Chain 518.75 Call 580.00 6/05 No 3.20 3.40 3.20 +1.27 +65.81% 16,862 1,305 0.91 0.18 11 59 None
SOFI Options Chain 16.68 Call 17.00 6/05 No 0.19 0.20 0.20 -0.69 -77.53% 16,853 12,434 0.63 0.38 11 46 None
GOOGL Options Chain 362.30 Call 360.00 6/17 No 8.60 8.95 8.80 -1.58 -15.23% 16,817 22 0.33 0.49 12 70 None
MSTR Options Chain 126.55 Call 157.50 6/05 No 0.05 0.09 0.06 -0.31 -83.79% 16,750 34,303 1.33 0.01 4 55 None
NOK Options Chain 16.68 Call 16.50 6/05 No 0.60 0.70 0.65 -0.16 -19.76% 16,647 18,451 1.04 0.59 12 45 None
MU Options Chain 1,079.57 Call 1,100.00 6/05 No 25.05 25.75 25.00 -0.80 -3.11% 16,586 8,671 1.06 0.43 12 66 None
T Options Chain 23.55 Put 24.00 7/17 No 1.14 1.24 1.18 +0.50 +73.53% 16,522 17,440 0.28 -0.58 8 58 None
AMD Options Chain 518.75 Call 550.00 6/05 No 10.60 11.00 10.82 +4.77 +78.85% 16,497 5,606 0.85 0.44 11 59 None
PLTR Options Chain 142.20 Call 150.00 6/05 No 0.49 0.51 0.49 -4.21 -89.58% 16,457 9,800 0.65 0.14 11 51 None
MSTR Options Chain 126.55 Put 130.00 6/05 No 5.75 5.90 5.80 +3.48 +150.00% 16,262 7,778 1.02 -0.62 4 55 None
META Options Chain 597.63 Call 620.00 6/05 No 9.05 9.65 9.19 +6.65 +261.82% 16,257 4,264 0.39 0.58 11 66 None
QCOM Options Chain 250.01 Call 150.00 6/18 No 99.20 102.05 102.25 +8.65 +9.25% 16,239 4,252 1.77 0.99 14 68 None
INTC Options Chain 107.93 Call 130.00 6/05 No 0.23 0.26 0.25 -0.06 -19.36% 16,184 10,773 1.20 0.06 5 55 None
TSLA Options Chain 423.70 Put 415.00 6/05 No 2.74 2.81 2.74 -1.01 -26.94% 16,182 3,091 0.51 -0.27 10 58 None
TSLA Options Chain 423.70 Call 427.50 6/05 No 4.65 4.75 4.70 -1.32 -21.93% 16,139 2,087 0.50 0.42 10 58 None
NVDA Options Chain 221.80 Call 230.00 6/12 No 1.21 1.25 1.21 -2.29 -65.43% 16,135 9,348 0.43 0.16 13 58 None
NOK Options Chain 16.68 Put 17.00 6/05 No 0.47 0.71 0.67 -0.04 -5.64% 16,121 4,696 0.90 -0.56 12 45 None
NOK Options Chain 16.68 Put 15.50 6/18 No 0.57 0.61 0.58 -0.04 -6.46% 16,104 7,809 0.85 -0.29 12 45 None
TSLA Options Chain 423.70 Call 415.00 6/05 No 11.35 11.85 11.50 -1.45 -11.20% 15,973 3,001 0.48 0.73 10 58 None
KHC Options Chain 23.33 Call 23.50 6/12 No 0.09 0.14 0.08 -0.17 -68.00% 15,738 3,305 0.31 0.18 8 58 None
KHC Options Chain 23.33 Call 23.00 6/12 No 0.14 0.24 0.15 -0.39 -72.23% 15,727 185 0.27 0.34 8 58 None
MSFT Options Chain 438.43 Call 500.00 7/17 No 2.90 2.99 2.95 -1.50 -33.71% 15,663 29,911 0.36 0.12 15 71 None
GFS Options Chain 84.60 Call 100.00 7/17 No 5.30 5.50 5.30 +0.52 +10.88% 15,601 5,604 0.83 0.37 15 58 None
OKLO Options Chain 65.21 Call 80.00 7/17 No 4.80 5.00 4.80 -4.58 -48.83% 15,396 10,575 1.07 0.37 3 21 None
PCG Options Chain 16.85 Call 23.00 9/18 No 0.15 0.17 0.14 +0.01 +7.70% 15,284 271,959 0.40 0.09 13 59 None
NVDA Options Chain 221.80 Put 212.50 6/05 No 1.80 1.84 1.87 +1.19 +175.00% 15,173 7,140 0.44 -0.37 13 58 None
BTDR Options Chain 18.76 Call 25.00 7/17 No 1.90 2.10 2.00 +0.70 +53.85% 15,056 69,652 1.31 0.39 6 28 None
WMT Options Chain 116.89 Call 117.00 6/05 No 1.02 1.07 1.06 +0.90 +562.50% 15,033 3,214 0.31 0.49 9 59 None
NOK Options Chain 16.68 Put 16.50 6/05 No 0.42 0.43 0.42 -0.04 -8.70% 15,000 1,889 1.09 -0.41 12 45 None
AVGO Options Chain 495.00 Call 550.00 6/05 Yes 4.30 4.60 4.60 -0.30 -6.13% 14,986 5,635 1.68 0.15 9 62 None
TSLA Options Chain 423.70 Put 427.50 6/05 No 8.20 8.60 8.41 -0.90 -9.67% 14,785 1,131 0.52 -0.58 10 58 None
AAPL Options Chain 315.00 Put 310.00 6/05 No 2.00 2.52 2.30 +1.27 +123.31% 14,676 4,789 0.26 -0.49 8 61 None
PLTR Options Chain 142.20 Call 155.00 6/05 No 0.19 0.20 0.19 -2.07 -91.60% 14,658 10,477 0.73 0.05 11 51 None
SMCI Options Chain 47.42 Call 50.00 6/05 No 0.50 0.55 0.54 -1.40 -72.17% 14,581 9,101 1.02 0.26 13 53 None
NVDA Options Chain 221.80 Put 220.00 6/05 No 6.20 6.45 6.50 +4.10 +170.84% 14,562 16,785 0.46 -0.77 13 58 None
TSLA Options Chain 423.70 Call 432.50 6/05 No 3.05 3.15 3.10 -1.20 -27.91% 14,519 1,538 0.51 0.31 10 58 None
SPCE Options Chain 4.67 Call 5.00 6/18 No 0.55 0.59 0.59 -0.25 -29.77% 14,463 20,685 2.43 0.47 5 30 None
MU Options Chain 1,079.57 Call 1,200.00 6/05 No 5.05 5.25 5.20 -1.80 -25.72% 14,409 13,144 1.15 0.13 12 66 None
SIRI Options Chain 28.08 Call 29.00 6/12 No 0.31 0.40 0.37 -0.13 -26.00% 14,330 326 0.40 0.34 15 70 None
KHC Options Chain 23.33 Call 24.50 6/05 No 0.00 0.02 0.01 -0.02 -66.67% 14,295 15,890 0.70 0.00 8 58 None
WULF Options Chain 26.16 Call 29.00 6/18 No 0.90 1.01 0.95 -0.14 -12.85% 14,280 35,945 0.91 0.33 2 39 None
META Options Chain 597.63 Call 630.00 6/05 No 4.65 5.00 4.81 +3.36 +231.73% 14,225 4,799 0.40 0.38 11 66 None
NVDA Options Chain 221.80 Call 0.50 6/18 No 211.65 218.75 214.89 -14.17 -6.19% 14,000 34,358 0.00 1.00 13 58 None
OPEN Options Chain 4.87 Call 5.00 6/05 No 0.11 0.13 0.11 -0.37 -77.09% 13,987 16,858 1.16 0.41 5 32 None
MSTR Options Chain 126.55 Put 100.00 6/12 No 0.96 1.04 1.00 +0.47 +88.68% 13,832 3,616 1.18 -0.09 4 55 None
SOFI Options Chain 16.68 Call 17.50 6/05 No 0.09 0.10 0.10 -0.44 -81.49% 13,710 13,055 0.71 0.20 11 46 None
PK Options Chain 13.52 Call 15.00 6/18 No 0.05 0.10 0.06 +0.02 +50.00% 13,674 109 0.43 0.14 7 59 None
POET Options Chain 13.80 Call 15.00 6/05 No 0.98 1.10 0.97 +0.57 +142.50% 13,625 6,026 1.87 0.60 6 32 None
SIRI Options Chain 28.08 Call 30.50 6/05 No 0.01 0.05 0.03 -0.04 -57.15% 13,538 14,365 0.69 0.01 15 70 None
SIRI Options Chain 28.08 Call 30.00 6/12 No 0.00 0.56 0.19 -0.12 -38.71% 13,533 367 0.71 0.18 15 70 None
SIRI Options Chain 28.08 Call 31.50 6/05 No 0.00 0.12 0.07 +0.03 +75.00% 13,515 13,529 1.19 0.00 15 70 None
NVDA Options Chain 221.80 Put 217.50 6/05 No 4.40 4.55 4.58 +3.00 +189.88% 13,268 9,168 0.45 -0.67 13 58 None
CRWV Options Chain 119.05 Put 62.50 7/17 No 0.52 0.73 0.55 +0.11 +25.00% 13,253 1,111 1.02 -0.04 3 22 None
ORCL Options Chain 230.33 Call 250.00 6/05 No 0.60 0.62 0.63 -3.81 -85.82% 13,220 10,377 0.82 0.10 7 61 None
META Options Chain 597.63 Call 700.00 6/18 No 2.22 2.28 2.24 +0.88 +64.71% 13,201 31,299 0.42 0.08 11 66 None
AVGO Options Chain 495.00 Call 600.00 6/05 Yes 1.51 1.57 1.55 -0.39 -20.11% 13,190 5,755 1.83 0.06 9 62 None
TSLA Options Chain 423.70 Call 460.00 6/05 No 0.25 0.27 0.27 -0.28 -50.91% 13,105 12,292 0.60 0.04 10 58 None
NFLX Options Chain 83.39 Put 82.00 6/05 No 1.07 1.11 1.08 +0.57 +111.77% 13,075 7,050 0.37 -0.57 9 62 None
GFS Options Chain 84.60 Call 105.00 7/17 No 4.10 4.30 4.23 +0.33 +8.47% 13,053 481 0.83 0.31 15 58 None
AMZN Options Chain 256.43 Put 250.00 6/05 No 2.53 2.80 2.66 +1.67 +168.69% 13,044 6,304 0.38 -0.48 12 65 None
INFQ Options Chain 17.41 Call 22.50 7/17 No 1.80 1.85 1.85 -1.07 -36.65% 13,033 2,482 1.38 0.39 3 18 None
GME Options Chain 20.92 Call 25.00 6/05 No 0.04 0.06 0.04 +0.01 +33.34% 12,956 16,900 1.05 0.07 9 40 None
BB Options Chain 10.32 Call 10.00 6/05 No 0.47 0.50 0.49 -0.16 -24.62% 12,944 12,642 1.37 0.58 10 36 None
BB Options Chain 10.32 Call 10.50 6/05 No 0.29 0.31 0.29 -0.13 -30.96% 12,863 4,486 1.44 0.40 10 36 None
AMZN Options Chain 256.43 Call 280.00 6/18 No 0.47 0.56 0.50 -0.62 -55.36% 12,799 34,194 0.36 0.07 12 65 None
CRWV Options Chain 119.05 Call 125.00 6/05 No 0.30 0.34 0.33 -2.02 -85.96% 12,763 5,317 1.11 0.08 3 22 None
CRWV Options Chain 119.05 Call 130.00 6/05 No 0.13 0.17 0.15 -1.16 -88.55% 12,675 7,026 1.18 0.04 3 22 None
AMZN Options Chain 256.43 Call 252.50 6/05 No 1.69 1.80 1.75 -4.15 -70.34% 12,673 365 0.37 0.38 12 65 None
ONDS Options Chain 13.36 Call 13.00 6/05 No 0.07 0.08 0.07 -0.85 -92.40% 12,628 10,813 1.30 0.16 9 39 None
TSLA Options Chain 423.70 Put 400.00 6/05 No 0.57 0.59 0.60 -0.35 -36.85% 12,622 7,004 0.55 -0.08 10 58 None
TSLA Options Chain 423.70 Call 500.00 6/18 No 1.71 1.76 1.71 -0.03 -1.73% 12,587 40,326 0.56 0.09 10 58 None
RGTI Options Chain 24.09 Call 30.00 6/18 No 0.95 1.00 0.97 -0.94 -49.22% 12,574 14,309 1.39 0.27 3 19 None
NVDA Options Chain 221.80 Put 210.00 6/12 No 3.30 3.40 3.35 +1.56 +87.16% 12,536 8,842 0.41 -0.35 13 58 None
AAPL Options Chain 315.00 Call 310.00 6/12 No 5.60 6.00 5.75 -3.21 -35.83% 12,527 6,358 0.29 0.51 8 61 None
INTC Options Chain 107.93 Call 113.00 6/05 No 3.10 3.25 3.20 +1.15 +56.10% 12,497 1,837 1.00 0.50 5 55 None
TSLA Options Chain 423.70 Call 450.00 6/18 No 7.35 7.50 7.45 -0.15 -1.98% 12,480 29,529 0.48 0.29 10 58 None
AMD Options Chain 518.75 Call 600.00 6/05 No 1.34 1.43 1.37 +0.54 +65.06% 12,444 5,812 0.94 0.08 11 59 None
SATS Options Chain 120.92 Call 140.00 7/17 No 7.50 8.00 7.75 -1.05 -11.94% 12,430 11,471 0.84 0.38 3 47 None
BB Options Chain 10.32 Call 11.00 6/05 No 0.18 0.19 0.18 -0.10 -35.72% 12,397 6,323 1.59 0.26 10 36 None
NFLX Options Chain 83.39 Call 90.00 7/17 No 2.09 2.13 2.11 -0.56 -20.98% 12,383 41,629 0.43 0.29 9 62 None
AUR Options Chain 7.68 Call 8.00 7/17 No 0.40 0.45 0.41 -0.43 -51.19% 12,282 12,409 0.81 0.38 6 35 None
AVGO Options Chain 495.00 Call 520.00 6/05 Yes 8.40 9.10 8.85 -0.50 -5.35% 12,260 2,341 1.59 0.27 9 62 None
NVDA Options Chain 221.80 Call 0.50 12/18 No 211.65 214.55 214.82 -8.63 -3.87% 12,172 68,707 4.62 1.00 13 58 None
NFLX Options Chain 83.39 Call 83.00 6/05 No 0.37 0.38 0.37 -0.91 -71.10% 12,071 1,025 0.37 0.28 9 62 None
KEEL Options Chain 6.14 Call 6.00 8/21 No 1.45 1.55 1.50 +0.07 +4.90% 12,027 4,579 1.27 0.64 3 34 None
PLTR Options Chain 142.20 Put 144.00 6/05 No 3.45 3.55 3.50 +2.78 +386.12% 12,006 1,229 0.62 -0.60 11 51 None
AMD Options Chain 518.75 Call 570.00 6/05 No 4.85 5.10 4.95 +2.08 +72.48% 12,001 1,492 0.89 0.25 11 59 None
KHC Options Chain 23.33 Call 23.50 6/05 No 0.03 0.04 0.04 -0.13 -76.48% 11,963 488 0.48 0.04 8 58 None
RGTI Options Chain 24.09 Call 30.00 7/17 No 2.20 2.30 2.23 -1.17 -34.42% 11,949 11,010 1.25 0.39 3 19 None
MSFT Options Chain 438.43 Call 450.00 6/05 No 0.46 0.48 0.47 -3.02 -86.54% 11,934 7,466 0.47 0.07 15 71 None
ONDS Options Chain 13.36 Call 15.00 7/17 No 0.73 0.75 0.75 -0.83 -52.54% 11,893 26,197 1.08 0.32 9 39 None
UBER Options Chain 71.69 Put 62.50 7/17 No 0.57 0.67 0.65 +0.03 +4.84% 11,851 22,902 0.38 -0.13 10 63 None
BULL Options Chain 6.21 Call 6.50 6/12 No 0.11 0.12 0.12 -0.06 -33.34% 11,820 2,474 0.85 0.25 3 16 None
IREN Options Chain 66.60 Call 73.00 6/05 No 0.51 0.59 0.52 -0.47 -47.48% 11,811 1,265 1.39 0.15 8 43 None
SOFI Options Chain 16.68 Call 20.00 6/18 No 0.12 0.13 0.12 -0.13 -52.00% 11,792 66,003 0.69 0.11 11 46 None
NFLX Options Chain 83.39 Call 85.00 6/05 No 0.11 0.12 0.12 -0.37 -75.51% 11,753 4,354 0.42 0.11 9 62 None
NOK Options Chain 16.68 Call 20.00 1/15 No 3.65 3.70 3.65 -0.02 -0.55% 11,753 118,496 0.89 0.55 12 45 None
PLTR Options Chain 142.20 Call 200.00 7/17 No 1.03 1.04 1.03 -0.88 -46.08% 11,723 19,123 0.64 0.08 11 51 None
CSCO Options Chain 128.00 Call 130.00 6/05 No 0.69 0.71 0.72 -1.05 -59.33% 11,706 5,904 0.52 0.25 9 60 None
TSLA Options Chain 423.70 Call 412.50 6/05 No 13.20 13.70 13.35 -0.89 -6.25% 11,635 1,642 0.49 0.78 10 58 None
AMC Options Chain 2.02 Call 2.50 6/18 No 0.05 0.06 0.06 -0.05 -45.46% 11,635 64,553 1.55 0.09 8 25 None
PLTR Options Chain 142.20 Call 145.00 6/05 No 1.45 1.49 1.46 -6.84 -82.41% 11,631 7,171 0.61 0.35 11 51 None
MSFT Options Chain 438.43 Call 430.00 6/05 No 3.65 4.30 3.75 -10.31 -73.33% 11,613 4,483 0.39 0.41 15 71 None
INTC Options Chain 107.93 Call 180.00 6/26 No 0.54 0.77 0.55 +0.05 +10.00% 11,612 382 1.05 0.04 5 55 None
NVDA Options Chain 221.80 Put 80.00 6/18 No 0.01 0.02 0.02 0.00 0.00% 11,557 24,219 1.62 0.00 13 58 None
AMZN Options Chain 256.43 Put 220.00 6/18 No 0.43 0.57 0.48 +0.18 +60.00% 11,524 20,610 0.41 -0.07 12 65 None
BBAI Options Chain 5.11 Call 5.00 6/05 No 0.09 0.10 0.09 -0.15 -62.50% 11,505 19,354 1.16 0.35 7 29 None
MDT Options Chain 74.09 Call 80.00 7/17 Yes 1.94 2.04 1.99 +0.97 +95.10% 11,503 1,292 0.27 0.40 11 63 None
OPEN Options Chain 4.87 Call 5.50 6/05 No 0.03 0.04 0.04 -0.15 -78.95% 11,468 22,437 1.43 0.11 5 32 None
PLTR Options Chain 142.20 Put 142.00 6/05 No 2.35 2.40 2.37 +1.90 +404.26% 11,465 4,120 0.60 -0.47 11 51 None
BB Options Chain 10.32 Call 10.00 7/17 Yes 1.76 1.83 1.79 -0.03 -1.65% 11,430 20,163 1.22 0.60 10 36 None
META Options Chain 597.63 Call 720.00 8/21 Yes 17.35 18.05 17.65 +4.85 +37.90% 11,375 14,428 0.41 0.27 11 66 None
WULF Options Chain 26.16 Call 31.00 6/18 No 0.43 0.61 0.59 -0.06 -9.24% 11,369 30,286 0.90 0.22 2 39 None
BULL Options Chain 6.21 Call 6.50 6/05 No 0.02 0.03 0.03 -0.05 -62.50% 11,321 37,092 1.04 0.11 3 16 None
MSFT Options Chain 438.43 Call 440.00 6/05 No 1.22 1.30 1.29 -6.19 -82.76% 11,296 5,790 0.42 0.17 15 71 None
CLF Options Chain 14.82 Call 17.00 6/18 No 0.14 0.23 0.21 -0.14 -40.00% 11,259 15,880 0.83 0.15 6 32 None
MRVL Options Chain 301.65 Put 300.00 6/05 No 12.90 13.30 13.17 -7.48 -36.23% 11,250 344 1.60 -0.45 11 59 None
NIO Options Chain 6.03 Call 4.00 11/20 No 2.07 2.19 2.10 -0.25 -10.64% 11,227 6,403 0.71 0.86 9 31 None
VZ Options Chain 46.65 Put 45.00 7/17 No 1.04 1.11 1.10 +0.47 +74.61% 11,215 11,802 0.26 -0.35 9 64 None
PLTR Options Chain 142.20 Call 152.50 6/05 No 0.29 0.31 0.30 -2.95 -90.77% 11,154 4,555 0.68 0.09 11 51 None
AAPL Options Chain 315.00 Call 315.00 6/12 No 3.45 3.90 3.60 -2.25 -38.47% 11,103 10,468 0.29 0.37 8 61 None
JNJ Options Chain 222.89 Call 235.00 6/05 No 0.07 0.14 0.10 +0.02 +25.00% 11,099 948 0.38 0.01 9 66 None
RGTI Options Chain 24.09 Call 27.00 6/05 No 0.36 0.39 0.38 -1.15 -75.17% 11,091 6,682 1.81 0.22 3 19 None
IREN Options Chain 66.60 Call 80.00 6/05 No 0.10 0.22 0.17 -0.11 -39.29% 11,089 13,479 1.65 0.03 8 43 None
INTC Options Chain 107.93 Put 110.00 6/05 No 2.00 2.06 2.02 -3.03 -60.00% 10,989 12,154 0.98 -0.35 5 55 None
AAPL Options Chain 315.00 Put 300.00 6/05 No 0.13 0.20 0.19 +0.03 +18.75% 10,982 9,791 0.30 -0.09 8 61 None
NVO Options Chain 42.00 Call 45.00 6/18 No 0.44 0.50 0.47 -0.31 -39.75% 10,974 23,541 0.42 0.23 17 63 None
POET Options Chain 13.80 Call 14.00 7/10 No 3.35 3.65 3.45 +1.12 +48.07% 10,936 113 1.50 0.67 6 32 None
NOK Options Chain 16.68 Call 20.00 6/18 No 0.37 0.42 0.39 -0.06 -13.34% 10,929 45,091 1.00 0.22 12 45 None
NCLH Options Chain 18.15 Call 21.00 9/18 No 1.28 1.33 1.29 -0.05 -3.74% 10,924 1,228 0.56 0.39 7 45 None
GOOGL Options Chain 362.30 Call 380.00 6/05 No 0.22 0.26 0.25 -0.34 -57.63% 10,917 4,171 0.46 0.05 12 70 None
GOOG Options Chain 358.52 Call 375.00 6/18 No 3.00 3.25 3.10 -1.00 -24.39% 10,878 20,587 0.33 0.22 10 64 None
NU Options Chain 11.64 Call 14.00 8/21 No 0.46 0.47 0.48 +0.01 +2.13% 10,875 46,091 0.54 0.27 14 54 None
GTM Options Chain 3.45 Call 7.50 1/21 No 0.60 0.75 0.68 -0.12 -15.00% 10,847 895 0.80 0.54 3 15 None
TSLA Options Chain 423.70 Call 455.00 6/05 No 0.39 0.42 0.41 -0.41 -50.00% 10,799 8,242 0.58 0.06 10 58 None
AMD Options Chain 518.75 Call 540.00 6/05 No 15.00 15.50 15.27 +6.67 +77.56% 10,772 3,170 0.85 0.55 11 59 None
INTC Options Chain 107.93 Call 180.00 6/18 No 0.24 0.45 0.27 +0.01 +3.85% 10,749 3,387 1.13 0.02 5 55 None
INFQ Options Chain 17.41 Put 17.50 6/18 No 1.80 2.00 1.90 +0.83 +77.57% 10,741 4,035 1.31 -0.45 3 18 None
NVDA Options Chain 221.80 Call 230.00 7/17 No 6.65 6.75 6.65 -3.60 -35.13% 10,715 46,715 0.41 0.35 13 58 None
AMZN Options Chain 256.43 Call 257.50 6/05 No 0.57 0.69 0.69 -2.27 -76.69% 10,669 2,179 0.40 0.18 12 65 None
MRVL Options Chain 301.65 Call 310.00 6/05 No 10.45 11.15 10.85 +2.54 +30.57% 10,659 3,029 1.58 0.44 11 59 None
MSFT Options Chain 438.43 Call 480.00 6/18 No 1.06 1.09 1.08 -1.29 -54.43% 10,659 36,949 0.39 0.07 15 71 None
NVDA Options Chain 221.80 Call 230.00 10/16 No 17.80 18.05 18.05 -4.20 -18.88% 10,632 12,130 0.44 0.47 13 58 None
WULF Options Chain 26.16 Call 35.00 9/18 No 2.70 2.81 2.74 +0.31 +12.76% 10,589 372 0.94 0.38 2 39 None
MSTR Options Chain 126.55 Put 120.00 6/05 No 1.57 1.65 1.62 +1.04 +179.31% 10,559 8,637 1.13 -0.25 4 55 None
AMZN Options Chain 256.43 Call 270.00 6/18 No 1.25 1.37 1.25 -1.27 -50.40% 10,553 32,617 0.34 0.16 12 65 None
MSTR Options Chain 126.55 Call 160.00 6/05 No 0.05 0.08 0.06 -0.22 -78.58% 10,535 17,454 1.39 0.00 4 55 None
AVGO Options Chain 495.00 Call 530.00 6/05 Yes 6.65 7.35 7.00 -0.53 -7.04% 10,509 4,561 1.63 0.23 9 62 None
NVDA Options Chain 221.80 Call 217.50 6/12 No 4.20 4.35 4.20 -5.02 -54.45% 10,507 1,833 0.40 0.43 13 58 None
NVDA Options Chain 221.80 Call 250.00 6/18 No 0.52 0.55 0.53 -0.70 -56.92% 10,493 68,925 0.47 0.07 13 58 None
META Options Chain 597.63 Call 615.00 6/05 No 12.00 12.55 12.00 +8.66 +259.29% 10,469 4,363 0.38 0.68 11 66 None
NVDA Options Chain 221.80 Call 225.00 6/08 No 0.75 0.79 0.75 -2.75 -78.58% 10,387 6,050 0.38 0.16 13 58 None
NVDA Options Chain 221.80 Call 235.00 6/12 No 0.76 0.78 0.76 -1.51 -66.52% 10,378 22,085 0.45 0.11 13 58 None
PCG Options Chain 16.85 Call 19.00 9/18 No 0.71 0.80 0.70 -0.06 -7.90% 10,362 113,894 0.40 0.35 13 59 None
BAC Options Chain 52.40 Put 50.00 6/18 No 0.43 0.45 0.44 +0.02 +4.77% 10,340 35,204 0.30 -0.21 13 74 None
NOK Options Chain 16.68 Put 17.00 6/18 No 1.30 1.34 1.33 0.00 0.00% 10,314 711 0.88 -0.49 12 45 None
PLTR Options Chain 142.20 Call 146.00 6/05 No 1.16 1.20 1.19 -6.20 -83.90% 10,292 1,505 0.61 0.30 11 51 None
BSX Options Chain 47.68 Call 50.00 6/26 No 0.90 1.05 1.00 -0.25 -20.00% 10,291 225 0.38 0.35 8 54 None
SPCE Options Chain 4.67 Call 6.00 6/18 No 0.45 0.50 0.46 -0.23 -33.34% 10,291 37,069 2.74 0.37 5 30 None
BTDR Options Chain 18.76 Call 21.00 7/17 No 3.00 3.30 3.10 +0.75 +31.92% 10,281 2,141 1.30 0.54 6 28 None
AAPL Options Chain 315.00 Call 300.00 6/18 No 13.10 14.90 13.41 -4.29 -24.24% 10,261 39,700 0.28 0.75 8 61 None
MSTR Options Chain 126.55 Put 110.00 6/12 No 1.92 2.12 2.10 +1.09 +107.93% 10,245 4,957 1.03 -0.17 4 55 None
MSTR Options Chain 126.55 Call 167.50 6/05 No 0.00 0.07 0.02 -0.12 -85.72% 10,191 10,981 1.64 0.00 4 55 None
MSTR Options Chain 126.55 Put 100.00 6/18 No 1.70 1.77 1.75 +0.76 +76.77% 10,172 24,502 1.08 -0.12 4 55 None
UUUU Options Chain 18.00 Call 40.00 1/15 No 1.34 1.63 1.51 -0.30 -16.58% 10,171 25,859 0.95 0.26 4 41 None
TMUS Options Chain 188.50 Call 195.00 8/21 No 6.80 7.50 7.20 -1.90 -20.88% 10,164 3,051 0.34 0.39 7 67 None
META Options Chain 597.63 Call 650.00 6/05 No 1.17 1.30 1.19 +0.58 +95.09% 10,106 10,152 0.46 0.13 11 66 None
GME Options Chain 20.92 Call 24.00 6/05 No 0.08 0.09 0.08 +0.06 +300.00% 10,106 8,683 0.90 0.13 9 40 None
PSKY Options Chain 10.45 Put 11.00 7/17 No 1.01 1.19 1.00 +0.08 +8.70% 10,096 18,982 0.54 -0.57 3 17 None
ORCL Options Chain 230.33 Call 240.00 6/05 No 1.72 1.77 1.78 -7.22 -80.23% 10,088 2,852 0.73 0.24 7 61 None
NVDA Options Chain 221.80 Call 225.00 6/18 No 3.30 3.40 3.35 -3.49 -51.03% 10,080 33,218 0.41 0.30 13 58 None
MSFT Options Chain 438.43 Call 500.00 6/12 No 0.19 0.21 0.20 -0.35 -63.64% 10,063 27,742 0.47 0.01 15 71 None
AVGO Options Chain 495.00 Call 640.00 6/05 Yes 0.54 0.82 0.55 -0.45 -45.00% 10,039 8,096 1.89 0.03 9 62 None
RIVN Options Chain 18.27 Call 25.00 1/21 No 4.80 5.50 5.33 +0.43 +8.78% 10,039 2,740 0.72 0.59 6 34 None
ASTS Options Chain 118.17 Call 120.00 6/05 No 0.98 1.02 1.00 -3.95 -79.80% 10,037 6,223 1.45 0.17 4 40 None
NCLH Options Chain 18.15 Call 26.00 9/18 No 0.29 0.49 0.32 -0.11 -25.59% 10,018 390 0.55 0.16 7 45 None
STM Options Chain 79.71 Call 80.00 6/18 No 4.70 5.30 5.10 -0.30 -5.56% 10,012 19,313 0.76 0.54 10 53 None
PSKY Options Chain 10.45 Put 11.00 9/18 No 1.43 1.72 1.51 +0.01 +0.67% 10,000 7,613 0.57 -0.51 3 17 None
ASTS Options Chain 118.17 Call 130.00 6/05 No 0.29 0.33 0.30 -1.90 -86.37% 9,956 12,943 1.58 0.05 4 40 None
WMT Options Chain 116.89 Call 120.00 7/17 No 3.15 3.20 3.18 +1.37 +75.70% 9,941 7,036 0.26 0.42 9 59 None
RGTI Options Chain 24.09 Call 30.00 6/12 No 0.60 0.68 0.62 -0.78 -55.72% 9,941 2,469 1.51 0.21 3 19 None
MU Options Chain 1,079.57 Call 1,070.00 6/05 No 37.65 39.35 39.00 +1.40 +3.73% 9,935 1,056 1.04 0.58 12 66 None
INTC Options Chain 107.93 Call 122.00 6/05 No 0.80 0.86 0.82 +0.16 +24.25% 9,911 2,423 1.09 0.17 5 55 None
AMZN Options Chain 256.43 Put 252.50 6/05 No 3.90 4.85 4.00 +2.39 +148.45% 9,885 5,048 0.38 -0.62 12 65 None
GOOGL Options Chain 362.30 Call 375.00 6/05 No 0.44 0.50 0.48 -0.62 -56.37% 9,848 6,334 0.43 0.09 12 70 None
CVS Options Chain 89.50 Call 95.00 7/17 No 2.53 2.68 2.57 +0.54 +26.61% 9,830 546 0.31 0.40 11 62 None
MSTR Options Chain 126.55 Put 125.00 6/05 No 3.10 3.25 3.20 +2.03 +173.51% 9,822 6,061 1.06 -0.42 4 55 None
QCOM Options Chain 250.01 Call 155.00 6/18 No 94.10 97.05 96.70 +10.15 +11.73% 9,815 2,370 1.67 0.98 14 68 None
PPL Options Chain 35.02 Call 36.00 6/18 No 0.25 0.40 0.33 +0.16 +94.12% 9,754 222 0.27 0.28 10 67 None
NVDA Options Chain 221.80 Put 205.00 6/05 No 0.36 0.38 0.37 +0.11 +42.31% 9,752 21,055 0.49 -0.11 13 58 None
NVDA Options Chain 221.80 Call 220.00 6/08 No 1.61 1.68 1.60 -4.25 -72.65% 9,749 2,433 0.36 0.28 13 58 None
NIO Options Chain 6.03 Call 5.00 8/21 No 1.11 1.28 1.14 -0.20 -14.93% 9,729 28,948 0.72 0.74 9 31 None
ORCL Options Chain 230.33 Put 220.00 6/05 No 1.20 1.29 1.25 +0.85 +212.50% 9,686 7,663 0.72 -0.17 7 61 None
NVDA Options Chain 221.80 Call 240.00 6/18 No 1.04 1.06 1.05 -1.44 -57.84% 9,676 69,484 0.44 0.13 13 58 None
DRTS Options Chain 8.93 Call 12.50 6/18 No 0.65 0.70 0.68 +0.51 +300.00% 9,656 1,148 1.50 0.35 9 30 None
MU Options Chain 1,079.57 Call 1,050.00 6/05 No 49.95 51.20 50.50 +3.50 +7.45% 9,648 3,158 1.05 0.67 12 66 None
SOFI Options Chain 16.68 Put 16.50 6/05 No 0.21 0.23 0.22 +0.14 +175.00% 9,635 12,373 0.64 -0.38 11 46 None
F Options Chain 16.15 Call 17.00 6/05 No 0.03 0.04 0.04 -0.05 -55.56% 9,620 10,237 0.76 0.08 9 47 None
NVDA Options Chain 221.80 Call 230.00 6/26 No 3.50 3.60 3.52 -3.09 -46.75% 9,569 43,535 0.41 0.27 13 58 None
PLTR Options Chain 142.20 Put 145.00 6/05 No 4.10 4.20 4.15 +3.26 +366.30% 9,568 4,648 0.62 -0.65 11 51 None
GOOG Options Chain 358.52 Call 365.00 6/05 No 1.09 1.20 1.13 -1.17 -50.87% 9,550 1,911 0.40 0.20 10 64 None
MRVL Options Chain 301.65 Call 300.00 6/05 No 14.80 15.30 15.00 +3.43 +29.65% 9,526 6,302 1.57 0.55 11 59 None
AAPL Options Chain 315.00 Call 320.00 6/08 No 1.14 1.35 1.20 -1.46 -54.89% 9,497 6,899 0.31 0.19 8 61 None
MSTR Options Chain 126.55 Call 140.00 6/05 No 0.50 0.55 0.52 -2.58 -83.23% 9,474 4,336 1.08 0.11 4 55 None
ONDS Options Chain 13.36 Call 15.00 6/18 No 0.21 0.23 0.23 -0.55 -70.52% 9,471 56,725 1.16 0.16 9 39 None
AAPL Options Chain 315.00 Call 325.00 6/05 No 0.08 0.14 0.08 -0.38 -82.61% 9,445 11,164 0.33 0.02 8 61 None
HOOD Options Chain 88.16 Call 85.00 6/05 No 1.03 1.08 1.05 -3.35 -76.14% 9,420 4,293 0.77 0.35 11 55 None
INTC Options Chain 107.93 Call 120.00 6/18 No 4.90 5.10 5.00 +1.25 +33.34% 9,376 18,233 0.86 0.39 5 55 None
MRVL Options Chain 301.65 Call 400.00 6/05 No 0.80 0.85 0.82 % 9,371 0 2.14 0.05 11 59 None
SMCI Options Chain 47.42 Call 48.00 6/05 No 1.09 1.18 1.15 -1.85 -61.67% 9,312 10,398 0.99 0.45 13 53 None
NOK Options Chain 16.68 Call 34.00 1/15 No 1.85 1.86 1.86 % 9,308 0 1.00 0.31 12 45 None
AAPL Options Chain 315.00 Put 312.50 6/05 No 3.20 4.15 3.71 +1.99 +115.70% 9,286 2,504 0.27 -0.65 8 61 None
ONDS Options Chain 13.36 Call 12.00 6/05 No 0.25 0.27 0.26 -1.55 -85.64% 9,284 10,954 1.18 0.39 9 39 None
NU Options Chain 11.64 Call 17.00 1/21 No 1.60 1.74 1.65 +0.01 +0.61% 9,270 6,862 0.49 0.43 14 54 None
CVNA Options Chain 65.60 Call 64.00 6/18 No 3.55 3.95 3.50 -5.20 -59.77% 9,214 1,028 0.76 0.52 7 46 None
MU Options Chain 1,079.57 Call 1,060.00 6/05 No 43.05 45.05 44.00 +1.70 +4.02% 9,213 873 1.05 0.62 12 66 None
META Options Chain 597.63 Call 700.00 7/17 No 8.65 8.70 8.70 +2.95 +51.31% 9,197 17,353 0.36 0.21 11 66 None
CSCO Options Chain 128.00 Call 140.00 7/17 No 2.50 2.71 2.65 -0.59 -18.21% 9,164 5,919 0.40 0.27 9 60 None
HD Options Chain 311.50 Call 300.00 6/05 No 11.45 14.35 12.25 +2.24 +22.38% 9,157 2,238 0.78 1.00 9 67 None
QCOM Options Chain 250.01 Call 140.00 6/18 No 109.70 112.05 111.89 +9.09 +8.85% 9,141 2,000 1.97 0.99 14 68 None
INTC Options Chain 107.93 Call 120.00 7/17 No 9.90 10.10 10.00 +1.80 +21.96% 9,141 14,807 0.81 0.47 5 55 None
NVDA Options Chain 221.80 Call 210.00 6/05 No 5.65 5.90 5.62 -7.53 -57.27% 9,131 9,819 0.44 0.75 13 58 None
QCOM Options Chain 250.01 Call 200.00 6/05 No 49.45 52.05 50.62 +8.22 +19.39% 9,124 1,755 2.61 1.00 14 68 None
NVDA Options Chain 221.80 Put 165.00 6/08 No 0.04 0.06 0.06 0.00 0.00% 9,096 2,610 0.92 0.00 13 58 None
PLTR Options Chain 142.20 Call 157.50 6/05 No 0.13 0.15 0.14 -1.43 -91.09% 9,081 11,761 0.78 0.03 11 51 None
NOK Options Chain 16.68 Put 15.50 6/05 No 0.10 0.15 0.11 -0.03 -21.43% 9,080 13,496 1.12 -0.18 12 45 None
AAPL Options Chain 315.00 Call 322.50 6/05 No 0.11 0.18 0.14 -0.63 -81.82% 9,071 13,466 0.32 0.05 8 61 None
AAPL Options Chain 315.00 Call 320.00 6/12 No 2.03 2.33 2.08 -1.76 -45.84% 9,068 13,740 0.29 0.25 8 61 None
ONDS Options Chain 13.36 Call 14.00 6/05 No 0.02 0.03 0.03 -0.40 -93.03% 9,063 9,748 1.46 0.05 9 39 None
QCOM Options Chain 250.01 Call 145.00 6/18 No 104.55 107.05 105.40 +10.27 +10.80% 9,008 2,532 1.87 0.99 14 68 None
AAPL Options Chain 315.00 Call 317.50 6/08 No 1.58 1.94 1.73 -1.84 -51.55% 9,001 408 0.30 0.25 8 61 None
NOK Options Chain 16.68 Call 18.00 6/12 No 0.50 0.55 0.52 -0.13 -20.00% 8,997 5,263 0.92 0.35 12 45 None
ONDS Options Chain 13.36 Call 13.50 6/05 No 0.04 0.05 0.04 -0.61 -93.85% 8,993 12,431 1.36 0.09 9 39 None
TSLA Options Chain 423.70 Call 440.00 6/08 No 2.86 2.98 2.90 -0.75 -20.55% 8,981 1,905 0.43 0.24 10 58 None
NVDA Options Chain 221.80 Call 245.00 6/05 No 0.03 0.04 0.03 -0.13 -81.25% 8,977 16,513 0.74 0.00 13 58 None
INTC Options Chain 107.93 Call 116.00 6/05 No 2.03 2.10 2.05 +0.69 +50.74% 8,953 1,384 1.02 0.37 5 55 None
SOUN Options Chain 8.08 Call 11.00 6/18 No 0.06 0.07 0.06 -0.10 -62.50% 8,948 7,204 1.05 0.08 3 16 None
META Options Chain 597.63 Call 625.00 6/05 No 6.60 7.00 6.60 +4.70 +247.37% 8,944 2,501 0.39 0.48 11 66 None
UUUU Options Chain 18.00 Call 30.00 1/15 No 2.30 2.65 2.45 -0.55 -18.34% 8,942 21,238 0.93 0.38 4 41 None
COHR Options Chain 426.92 Put 375.00 6/05 No 0.40 2.60 2.15 -2.20 -50.58% 8,931 376 1.23 -0.11 3 22 None
TSLA Options Chain 423.70 Put 455.00 6/05 No 31.30 31.80 32.87 -2.15 -6.14% 8,914 332 0.60 -0.94 10 58 None
AMZN Options Chain 256.43 Call 275.00 6/05 No 0.05 0.08 0.06 -0.12 -66.67% 8,914 18,699 0.57 0.01 12 65 None
IREN Options Chain 66.60 Call 85.00 6/05 No 0.03 0.15 0.13 +0.02 +18.19% 8,857 9,338 1.74 0.01 8 43 None
INTC Options Chain 107.93 Put 100.00 6/05 No 0.27 0.30 0.29 -0.78 -72.90% 8,826 14,780 1.12 -0.07 5 55 None
F Options Chain 16.15 Put 15.50 6/05 No 0.14 0.15 0.15 +0.05 +50.00% 8,824 5,516 0.53 -0.35 9 47 None
GME Options Chain 20.92 Call 22.50 6/05 No 0.23 0.29 0.26 +0.20 +333.34% 8,815 4,406 0.63 0.37 9 40 None
NVTS Options Chain 30.84 Call 35.00 6/05 No 0.54 0.65 0.61 +0.50 +454.55% 8,812 814 2.10 0.26 6 38 None
COHR Options Chain 426.92 Put 377.50 6/05 No 1.95 2.90 2.35 -2.16 -47.90% 8,807 39 1.21 -0.12 3 22 None
AVGO Options Chain 495.00 Call 730.00 6/05 Yes 0.12 0.13 0.13 % 8,798 0 2.11 0.00 9 62 None
MSFT Options Chain 438.43 Call 450.00 6/18 No 4.00 4.15 4.05 -4.82 -54.34% 8,790 35,691 0.34 0.24 15 71 None
AMZN Options Chain 256.43 Call 265.00 6/18 No 1.93 2.08 2.02 -1.75 -46.42% 8,786 24,739 0.33 0.22 12 65 None
NVDA Options Chain 221.80 Call 250.00 6/12 No 0.23 0.24 0.24 -0.38 -61.29% 8,785 20,495 0.52 0.04 13 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
OPEN Options Chain 4.87 Call 6.00 6/18 No 0.10 0.11 0.10 -0.18 -64.29% 8,750 28,960 1.06 0.21 5 32 None
RIVN Options Chain 18.27 Call 20.00 1/15 No 3.70 3.90 3.75 +0.56 +17.56% 8,706 51,172 0.76 0.56 6 34 None
EOSE Options Chain 9.42 Call 10.00 6/05 No 0.03 0.04 0.03 -0.25 -89.29% 8,697 18,365 1.77 0.06 5 30 None
TSM Options Chain 445.32 Put 360.00 6/12 No 0.27 0.66 0.59 +0.05 +9.26% 8,692 488 0.65 -0.03 20 62
Dividend Stock List
GOOGL Options Chain 362.30 Call 365.00 6/05 No 1.90 2.00 1.85 -1.65 -47.15% 8,632 997 0.39 0.28 12 70 None
AMZN Options Chain 256.43 Put 245.00 6/05 No 0.90 0.98 0.94 +0.59 +168.58% 8,546 3,511 0.38 -0.22 12 65 None
MU Options Chain 1,079.57 Put 1,000.00 6/05 No 7.50 8.00 7.67 -6.93 -47.47% 8,546 6,721 1.10 -0.17 12 66 None
PANW Options Chain 280.43 Call 300.00 6/05 No 1.56 1.75 1.66 -16.84 -91.03% 8,523 3,264 0.92 0.17 9 58 None
AVGO Options Chain 495.00 Put 450.00 6/05 Yes 7.80 8.50 7.98 +0.22 +2.84% 8,519 2,437 1.41 -0.25 9 62 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
GME Options Chain 20.92 Put 22.00 6/05 No 0.26 0.27 0.27 -0.85 -75.90% 8,506 1,618 0.52 -0.43 9 40 None
DGXX Options Chain 7.87 Call 10.00 6/18 No 0.10 0.30 0.27 -0.05 -15.63% 8,447 12,824 1.48 0.20 3 16 None
NFLX Options Chain 83.39 Call 100.00 6/18 No 0.12 0.13 0.13 -0.04 -23.53% 8,413 56,739 0.54 0.00 9 62 None
CLF Options Chain 14.82 Call 15.00 6/18 No 0.53 0.58 0.53 -0.37 -41.12% 8,409 15,541 0.77 0.38 6 32 None
INTC Options Chain 107.93 Put 115.00 6/05 No 4.55 4.75 4.55 -4.00 -46.79% 8,409 4,097 1.00 -0.59 5 55 None
VALE Options Chain 16.06 Put 16.00 7/17 No 0.69 0.72 0.66 +0.23 +53.49% 8,393 15,133 0.35 -0.45 11 53 None
HOOD Options Chain 88.16 Call 95.00 6/05 No 0.08 0.10 0.09 -0.58 -86.57% 8,378 18,313 1.01 0.03 11 55 None
INTC Options Chain 107.93 Call 150.00 7/17 No 3.70 3.85 3.78 +0.63 +20.00% 8,364 21,307 0.88 0.23 5 55 None
CRWV Options Chain 119.05 Call 120.00 6/05 No 0.78 0.82 0.78 -3.22 -80.50% 8,339 23,375 1.06 0.18 3 22 None
PLUG Options Chain 3.69 Call 4.00 6/05 No 0.06 0.07 0.07 -0.16 -69.57% 8,336 19,302 1.53 0.25 4 25 None
PTEN Options Chain 12.01 Call 13.00 11/20 No 1.30 1.70 1.58 +0.23 +17.04% 8,325 68 0.57 0.50 8 42 None
AMZN Options Chain 256.43 Call 275.00 6/18 No 0.75 0.81 0.80 -0.85 -51.52% 8,279 29,214 0.35 0.10 12 65 None
QBTS Options Chain 27.55 Call 32.00 6/05 No 0.17 0.21 0.18 -0.73 -80.22% 8,276 2,804 1.63 0.12 6 40 None
GOOG Options Chain 358.52 Call 370.00 6/05 No 0.52 0.61 0.55 -0.73 -57.04% 8,260 3,365 0.42 0.11 10 64 None
TSLA Options Chain 423.70 Call 500.00 7/17 No 7.55 7.65 7.61 -0.20 -2.57% 8,252 24,818 0.50 0.20 10 58 None
LASE Options Chain 2.42 Call 5.00 1/15 Yes 1.50 1.65 1.60 % 8,245 0 2.43 0.59 4 26 None
GME Options Chain 20.92 Call 30.00 6/18 Yes 0.12 0.13 0.12 0.00 0.00% 8,244 61,258 0.95 0.04 9 40 None
SERV Options Chain 8.24 Call 11.00 7/17 No 0.41 0.47 0.44 -0.26 -37.15% 8,242 6,382 1.10 0.27 3 16 None
PTEN Options Chain 12.01 Put 11.00 11/20 No 1.05 1.40 1.30 -0.05 -3.71% 8,241 7 0.56 -0.33 8 42 None
NVO Options Chain 42.00 Call 40.00 9/18 No 4.90 5.10 5.01 -0.62 -11.02% 8,214 10,115 0.43 0.63 17 63 None
F Options Chain 16.15 Put 16.00 6/05 No 0.40 0.42 0.40 +0.14 +53.85% 8,199 5,662 0.55 -0.65 9 47 None
GOOGL Options Chain 362.30 Call 367.50 6/05 No 1.29 1.56 1.41 -1.27 -47.39% 8,198 1,978 0.40 0.22 12 70 None
MSFT Options Chain 438.43 Call 470.00 6/18 No 1.60 1.75 1.62 -2.08 -56.22% 8,194 17,812 0.37 0.10 15 71 None
MSTR Options Chain 126.55 Put 115.00 6/05 No 0.75 0.85 0.77 +0.46 +148.39% 8,186 4,173 1.23 -0.15 4 55 None
NVDA Options Chain 221.80 Call 217.50 6/08 No 2.30 2.43 2.35 -4.20 -64.13% 8,176 1,764 0.35 0.37 13 58 None
SMCI Options Chain 47.42 Call 50.00 6/12 No 1.59 1.67 1.65 -1.49 -47.46% 8,161 4,349 0.88 0.38 13 53 None
ONDS Options Chain 13.36 Call 12.50 6/05 No 0.13 0.14 0.13 -1.12 -89.60% 8,081 6,353 1.23 0.25 9 39 None
AMD Options Chain 518.75 Call 560.00 6/05 No 7.30 7.65 7.39 +3.34 +82.47% 8,076 2,739 0.88 0.34 11 59 None
FCX Options Chain 71.72 Call 80.00 7/17 No 2.65 2.72 2.70 -0.23 -7.85% 8,055 12,161 0.60 0.32 13 62 None
BB Options Chain 10.32 Call 11.00 6/18 No 0.60 0.82 0.77 -0.03 -3.75% 8,053 4,471 1.27 0.44 10 36 None
BE Options Chain 302.85 Put 230.00 6/12 No 5.65 6.60 6.27 +1.27 +25.40% 8,050 550 1.57 -0.15 4 11 None
META Options Chain 597.63 Call 640.00 6/05 No 2.31 2.45 2.40 +1.51 +169.67% 8,042 3,526 0.43 0.22 11 66 None
ASTS Options Chain 118.17 Call 120.00 6/12 No 4.25 4.80 4.70 -4.90 -51.05% 8,032 12,632 1.35 0.35 4 40 None
BULL Options Chain 6.21 Call 6.00 6/05 No 0.12 0.13 0.12 -0.20 -62.50% 8,015 831 0.94 0.43 3 16 None
AAPL Options Chain 315.00 Put 307.50 6/05 No 1.10 1.35 1.26 +0.65 +106.56% 7,998 2,500 0.27 -0.32 8 61 None
INTC Options Chain 107.93 Call 112.00 6/05 No 3.60 3.75 3.65 +1.32 +56.66% 7,995 2,586 0.99 0.55 5 55 None
SMCI Options Chain 47.42 Call 45.50 6/05 No 2.45 2.65 2.50 -2.60 -50.98% 7,985 10,389 1.00 0.73 13 53 None
SOFI Options Chain 16.68 Call 19.00 6/05 No 0.02 0.03 0.03 -0.07 -70.00% 7,984 20,519 1.02 0.01 11 46 None
AMZN Options Chain 256.43 Call 262.50 6/05 No 0.16 0.29 0.27 -1.06 -79.70% 7,973 3,558 0.45 0.08 12 65 None
MRVL Options Chain 301.65 Put 290.00 6/05 No 8.30 8.65 8.60 -6.03 -41.22% 7,960 235 1.56 -0.34 11 59 None
PFE Options Chain 25.34 Call 26.50 6/05 No 0.01 0.02 0.01 -0.01 -50.00% 7,958 22,698 0.36 0.02 7 64 None
TE Options Chain 11.50 Call 15.00 6/18 No 0.50 0.55 0.55 -0.35 -38.89% 7,957 8,348 1.66 0.27 3 17 None
NVDA Options Chain 221.80 Call 215.00 6/12 No 5.25 5.45 5.26 -5.59 -51.53% 7,953 8,756 0.40 0.50 13 58 None
AAPL Options Chain 315.00 Call 312.50 6/08 No 3.15 3.40 3.40 -2.60 -43.34% 7,950 552 0.30 0.41 8 61 None
QCOM Options Chain 250.01 Call 270.00 6/05 No 2.35 2.52 2.52 +0.87 +52.73% 7,936 3,311 1.20 0.21 14 68 None
NOK Options Chain 16.68 Put 16.50 6/18 No 1.02 1.20 1.04 -0.05 -4.59% 7,915 8,199 0.87 -0.43 12 45 None
TMUS Options Chain 188.50 Call 220.00 8/21 No 2.25 2.95 2.53 -0.57 -18.39% 7,912 4,189 0.37 0.17 7 67 None
AMD Options Chain 518.75 Call 530.00 6/05 No 20.25 21.50 20.75 +8.65 +71.49% 7,912 4,365 0.84 0.66 11 59 None
NBIS Options Chain 259.89 Put 205.00 6/12 No 4.20 4.35 4.20 +1.10 +35.49% 7,878 398 1.36 -0.13 3 22 None
MARA Options Chain 14.28 Call 16.00 6/05 No 0.03 0.04 0.03 -0.03 -50.00% 7,859 10,027 1.19 0.06 3 41 None
NOK Options Chain 16.68 Call 18.00 6/18 No 0.72 0.77 0.77 -0.10 -11.50% 7,856 38,417 0.91 0.39 12 45 None
HOOD Options Chain 88.16 Put 65.00 8/21 Yes 2.95 3.20 3.15 +0.62 +24.51% 7,838 10,173 0.71 -0.18 11 55 None
INTC Options Chain 107.93 Call 150.00 6/05 No 0.02 0.03 0.02 -0.05 -71.43% 7,814 13,855 1.52 0.00 5 55 None
TSLA Options Chain 423.70 Put 417.50 6/05 No 3.50 3.60 3.60 -0.89 -19.83% 7,812 2,046 0.51 -0.33 10 58 None
BE Options Chain 302.85 Put 245.00 6/05 No 1.72 2.36 2.02 +0.02 +1.00% 7,801 18,520 1.82 -0.09 4 11 None
INTC Options Chain 107.93 Call 110.00 6/05 No 4.70 4.90 4.85 +1.80 +59.02% 7,799 10,493 0.97 0.65 5 55 None
AMZN Options Chain 256.43 Put 247.50 6/05 No 1.50 1.80 1.62 +1.04 +179.31% 7,798 2,579 0.38 -0.33 12 65 None
T Options Chain 23.55 Put 23.00 7/17 No 0.51 0.72 0.71 +0.39 +121.88% 7,792 7,025 0.26 -0.39 8 58 None
NOK Options Chain 16.68 Put 13.00 12/18 No 1.85 1.89 1.84 +0.03 +1.66% 7,790 6,458 0.83 -0.23 12 45 None
MRVL Options Chain 301.65 Call 350.00 6/05 No 3.00 3.20 3.02 % 7,782 0 1.83 0.15 11 59 None
GOOGL Options Chain 362.30 Put 360.00 6/18 No 9.45 9.95 9.68 +0.96 +11.01% 7,779 5,901 0.32 -0.50 12 70 None
NFLX Options Chain 83.39 Call 88.00 6/05 No 0.03 0.04 0.04 -0.08 -66.67% 7,770 13,268 0.53 0.02 9 62 None
KO Options Chain 78.41 Call 80.00 6/05 No 0.16 0.18 0.18 +0.02 +12.50% 7,755 3,529 0.25 0.21 9 63 None
BMNR Options Chain 17.73 Put 16.00 6/05 No 0.12 0.13 0.13 +0.06 +85.72% 7,744 18,070 0.93 -0.18 10 35 None
NVDA Options Chain 221.80 Call 230.00 6/08 No 0.37 0.40 0.37 -1.53 -80.53% 7,723 4,476 0.41 0.08 13 58 None
RIVN Options Chain 18.27 Call 20.00 6/05 No 0.08 0.09 0.08 +0.05 +166.67% 7,704 7,982 1.03 0.13 6 34 None
AMZN Options Chain 256.43 Call 270.00 6/05 No 0.09 0.10 0.09 -0.28 -75.68% 7,699 10,418 0.52 0.02 12 65 None
CORZ Options Chain 29.05 Call 30.00 6/18 No 1.41 1.48 1.45 -0.03 -2.03% 7,696 70,435 0.79 0.45 5 28 None
MO Options Chain 69.34 Call 77.50 1/15 No 2.30 2.95 2.65 +0.63 +31.19% 7,689 1,229 0.26 0.32 8 58 None
MRVL Options Chain 301.65 Put 172.50 6/12 No 0.37 0.42 0.40 +0.07 +21.22% 7,637 68 1.69 -0.01 11 59 None
SMCI Options Chain 47.42 Call 43.00 6/05 No 4.15 4.75 4.18 -3.37 -44.64% 7,630 11,729 1.25 0.91 13 53 None
RGTI Options Chain 24.09 Call 28.00 6/05 No 0.25 0.26 0.26 -0.89 -77.40% 7,628 4,850 1.85 0.16 3 19 None
ASTS Options Chain 118.17 Call 115.00 6/12 No 5.95 6.20 6.10 -5.85 -48.96% 7,624 11,958 1.32 0.42 4 40 None
NFLX Options Chain 83.39 Put 80.00 6/05 No 0.28 0.30 0.29 +0.14 +93.34% 7,618 4,594 0.36 -0.22 9 62 None
INTC Options Chain 107.93 Call 118.00 6/05 No 1.50 1.56 1.55 +0.48 +44.86% 7,616 2,908 1.04 0.29 5 55 None
CMCSA Options Chain 24.85 Put 22.50 9/18 Yes 1.09 1.78 1.43 +0.47 +48.96% 7,615 8,311 0.39 -0.38 15 61 None
GME Options Chain 20.92 Call 25.00 6/18 Yes 0.26 0.28 0.27 +0.03 +12.50% 7,608 33,168 0.63 0.19 9 40 None
AAPL Options Chain 315.00 Put 315.00 6/05 No 4.75 6.25 5.58 +2.87 +105.91% 7,605 2,241 0.26 -0.78 8 61 None
PLTR Options Chain 142.20 Call 147.00 6/05 No 0.95 0.97 0.96 -5.41 -84.93% 7,602 2,518 0.62 0.25 11 51 None
HOOD Options Chain 88.16 Put 80.00 6/05 No 0.76 0.81 0.79 +0.49 +163.34% 7,597 6,275 0.79 -0.25 11 55 None
TSLA Options Chain 423.70 Put 412.50 6/05 No 2.14 2.19 2.17 -0.76 -25.94% 7,594 1,545 0.51 -0.22 10 58 None
INTC Options Chain 107.93 Call 130.00 6/18 No 2.55 2.78 2.71 +0.54 +24.89% 7,587 19,892 0.89 0.25 5 55 None
NIO Options Chain 6.03 Call 6.00 6/05 No 0.04 0.05 0.04 -0.13 -76.48% 7,587 20,421 0.72 0.25 9 31 None
NVDA Options Chain 221.80 Call 300.00 6/18 No 0.05 0.06 0.06 -0.02 -25.00% 7,568 73,427 0.64 0.00 13 58 None
ASTS Options Chain 118.17 Call 120.00 7/17 No 13.55 13.80 13.80 -5.60 -28.87% 7,553 35,391 1.22 0.49 4 40 None
CSCO Options Chain 128.00 Call 133.00 6/05 No 0.26 0.30 0.26 -0.67 -72.05% 7,543 4,073 0.55 0.11 9 60 None
CRWV Options Chain 119.05 Call 120.00 6/18 No 4.75 5.00 4.87 -4.13 -45.89% 7,542 55,297 0.91 0.38 3 22 None
NU Options Chain 11.64 Call 12.00 6/05 No 0.04 0.10 0.08 -0.04 -33.34% 7,538 4,298 0.59 0.23 14 54 None
CMCSA Options Chain 24.85 Put 20.00 9/18 Yes 0.58 0.67 0.58 +0.24 +70.59% 7,509 248 0.41 -0.21 15 61 None
NIO Options Chain 6.03 Call 6.50 6/05 No 0.00 0.01 0.01 -0.02 -66.67% 7,507 25,140 0.98 0.02 9 31 None
BBAI Options Chain 5.11 Call 5.50 6/05 No 0.02 0.04 0.03 -0.04 -57.15% 7,501 16,234 1.44 0.08 7 29 None
WBD Options Chain 27.00 Put 20.00 3/19 No 1.15 1.36 1.25 +0.59 +89.40% 7,500 138 0.48 -0.13 3 19 None
BMNR Options Chain 17.73 Call 18.00 6/05 No 0.08 0.10 0.10 -0.40 -80.00% 7,495 4,051 0.84 0.20 10 35 None
WFC Options Chain 78.68 Put 75.00 6/18 No 0.65 0.71 0.67 +0.09 +15.52% 7,493 17,024 0.33 -0.22 13 74 None
PLTR Options Chain 142.20 Put 140.00 6/05 No 1.50 1.54 1.51 +1.19 +371.88% 7,484 4,152 0.60 -0.34 11 51 None
SMR Options Chain 12.27 Call 20.00 7/17 No 0.50 0.54 0.50 -0.50 -50.00% 7,481 15,769 1.31 0.20 3 17 None
CORZ Options Chain 29.05 Call 31.00 6/05 No 0.18 0.25 0.22 -0.10 -31.25% 7,464 6,426 0.99 0.19 5 28 None
SOFI Options Chain 16.68 Call 20.00 6/05 No 0.01 0.02 0.01 -0.02 -66.67% 7,462 28,026 1.22 0.00 11 46 None
NOK Options Chain 16.68 Call 16.00 6/05 No 0.92 0.99 0.97 -0.13 -11.82% 7,459 19,080 1.02 0.72 12 45 None
NVDA Options Chain 221.80 Put 207.50 6/05 No 0.60 0.64 0.63 +0.31 +96.88% 7,455 6,853 0.47 -0.17 13 58 None
OKLO Options Chain 65.21 Call 100.00 7/17 No 2.28 2.46 2.36 -2.68 -53.18% 7,454 11,562 1.16 0.19 3 21 None
PLTR Options Chain 142.20 Call 167.50 6/05 No 0.06 0.09 0.08 -0.26 -76.48% 7,437 6,580 1.03 0.00 11 51 None
BMNR Options Chain 17.73 Call 19.00 6/12 No 0.21 0.23 0.23 -0.29 -55.77% 7,426 4,778 0.80 0.22 10 35 None
RIVN Options Chain 18.27 Call 40.00 1/21 No 3.05 3.30 3.13 +0.43 +15.93% 7,359 57,911 0.75 0.43 6 34 None
CRWV Options Chain 119.05 Call 130.00 6/18 No 2.54 2.73 2.60 -2.85 -52.30% 7,354 57,474 0.93 0.23 3 22 None
NFLX Options Chain 83.39 Call 100.00 7/17 No 0.83 0.86 0.86 -0.24 -21.82% 7,346 59,345 0.48 0.13 9 62 None
HOOD Options Chain 88.16 Call 100.00 6/05 No 0.04 0.08 0.04 -0.23 -85.19% 7,340 21,425 1.25 0.01 11 55 None
VALE Options Chain 16.06 Put 16.00 6/18 No 0.40 0.43 0.41 +0.22 +115.79% 7,331 13,474 0.35 -0.46 11 53 None
SMCI Options Chain 47.42 Call 52.00 6/05 No 0.23 0.25 0.25 -0.98 -79.68% 7,313 21,700 1.08 0.13 13 53 None
NFLX Options Chain 83.39 Call 87.00 6/12 No 0.33 0.35 0.35 -0.32 -47.77% 7,298 1,626 0.37 0.14 9 62 None
NVTS Options Chain 30.84 Call 32.00 6/05 No 1.23 1.44 1.45 +1.23 +559.10% 7,291 1,000 1.94 0.44 6 38 None
POET Options Chain 13.80 Call 15.50 6/05 No 0.68 0.85 0.83 +0.49 +144.12% 7,268 1,351 1.95 0.51 6 32 None
MARA Options Chain 14.28 Call 14.50 6/05 No 0.20 0.22 0.21 -0.19 -47.50% 7,250 55,299 1.01 0.32 3 41 None
AVGO Options Chain 495.00 Call 525.00 6/05 Yes 6.50 8.00 7.39 -0.86 -10.43% 7,250 2,241 1.61 0.25 9 62 None
INTC Options Chain 107.93 Call 114.00 6/05 No 2.71 2.84 2.80 +1.05 +60.00% 7,246 1,620 1.01 0.46 5 55 None
SU Options Chain 65.32 Call 45.00 6/18 No 20.20 21.80 20.90 -4.10 -16.40% 7,242 2,257 1.76 1.00 13 72 None
YPF Options Chain 54.90 Call 60.00 7/17 No 0.65 1.75 1.60 -0.21 -11.61% 7,241 219 0.44 0.32 8 43 None
NFLX Options Chain 83.39 Put 81.00 6/05 No 0.59 0.61 0.59 +0.31 +110.72% 7,241 2,190 0.36 -0.37 9 62 None
TSLA Options Chain 423.70 Call 417.50 6/05 No 9.65 10.10 9.75 -1.42 -12.72% 7,227 1,188 0.48 0.67 10 58 None
TSLA Options Chain 423.70 Call 420.00 6/12 No 14.70 15.05 14.75 -0.77 -4.97% 7,221 2,115 0.47 0.57 10 58 None
SU Options Chain 65.32 Call 55.00 6/18 No 10.10 11.10 11.10 +2.45 +28.33% 7,220 2,429 0.81 1.00 13 72 None
MSTR Options Chain 126.55 Call 170.00 6/18 No 0.54 0.66 0.64 -0.70 -52.24% 7,206 6,980 0.91 0.06 4 55 None