Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 200.90 Put 200.00 7/17 No 7.90 8.00 7.95 +0.63 +8.61% 81,567 106,707 0.35 -0.48 13 58 None
NVDA Options Chain 200.90 Call 212.50 6/26 No 0.06 0.07 0.07 -0.22 -75.87% 43,410 39,436 0.46 0.04 13 58 None
POET Options Chain 10.91 Call 12.50 6/26 No 0.10 0.12 0.11 -0.04 -26.67% 42,623 31,316 1.91 0.19 7 32 None
NVDA Options Chain 200.90 Call 217.50 6/26 No 0.02 0.03 0.03 -0.08 -72.73% 41,434 48,592 0.51 0.01 13 58 None
MSTR Options Chain 103.84 Put 95.00 6/26 No 4.80 5.00 4.80 +3.98 +485.37% 39,282 5,713 1.24 -0.52 4 60 None
NVDA Options Chain 200.90 Call 205.00 6/26 No 0.51 0.52 0.51 -0.84 -62.23% 38,020 11,723 0.42 0.20 13 58 None
BYND Options Chain 0.68 Call 1.50 7/17 No 0.01 0.02 0.01 -0.01 -50.00% 35,056 34,848 2.01 0.04 9 18 None
BYND Options Chain 0.68 Put 1.50 7/17 No 0.79 0.87 0.83 +0.07 +9.22% 35,000 27,050 3.20 -0.96 9 18 None
NVDA Options Chain 200.90 Put 200.00 6/26 No 3.80 3.90 3.90 +0.75 +23.81% 34,842 20,452 0.42 -0.53 13 58 None
NVDA Options Chain 200.90 Put 195.00 6/26 No 1.50 1.53 1.51 +0.15 +11.03% 34,806 25,512 0.45 -0.26 13 58 None
NVDA Options Chain 200.90 Call 200.00 6/26 No 1.71 1.74 1.72 -1.58 -47.88% 32,949 8,714 0.42 0.47 13 58 None
NVDA Options Chain 200.90 Call 210.00 6/26 No 0.12 0.13 0.13 -0.36 -73.47% 30,908 60,765 0.44 0.07 13 58 None
SPCX Options Chain 156.11 Call 160.00 6/26 No 2.40 2.50 2.47 -1.73 -41.19% 30,891 11,838 0.95 0.38 3 25 None
SOFI Options Chain 17.29 Call 18.50 6/26 No 0.08 0.09 0.08 -0.01 -11.12% 30,827 24,426 0.72 0.24 10 46 None
TSLA Options Chain 381.61 Put 380.00 6/26 No 7.75 7.90 7.81 +1.51 +23.97% 30,678 5,466 0.51 -0.65 11 59 None
BTDR Options Chain 17.23 Call 20.00 7/10 No 0.95 1.15 1.03 -0.22 -17.60% 30,229 1,037 1.55 0.36 6 28 None
DVN Options Chain 43.39 Call 47.50 9/18 Yes 1.42 1.45 1.40 -0.25 -15.16% 29,867 16,027 0.37 0.31 10 60 None
TSLA Options Chain 381.61 Put 400.00 6/26 No 24.00 24.45 24.17 +4.17 +20.85% 29,820 5,603 0.62 -0.93 11 59 None
NVDA Options Chain 200.90 Call 202.50 6/26 No 0.96 0.97 0.96 -1.23 -56.17% 28,821 4,714 0.41 0.32 13 58 None
NVDA Options Chain 200.90 Put 197.50 6/26 No 2.44 2.48 2.50 +0.37 +17.38% 27,850 7,482 0.43 -0.38 13 58 None
SPCX Options Chain 156.11 Put 150.00 6/26 No 2.25 2.30 2.28 -0.94 -29.20% 27,752 10,236 0.96 -0.28 3 25 None
WBD Options Chain 26.88 Put 21.00 9/18 No 0.24 0.48 0.48 +0.07 +17.08% 26,859 146,680 0.49 -0.14 3 19 None
SOFI Options Chain 17.29 Call 18.00 6/26 No 0.18 0.19 0.18 +0.02 +12.50% 25,648 26,928 0.71 0.40 10 46 None
NVDA Options Chain 200.90 Call 220.00 6/26 No 0.02 0.03 0.02 -0.06 -75.00% 25,440 41,019 0.54 0.01 13 58 None
WEN Options Chain 6.25 Call 8.00 6/26 No 0.65 0.70 0.66 +0.65 +6,500.00% 24,525 3,636 2.55 0.49 10 41 None
MU Options Chain 1,051.77 Call 1,050.00 6/26 Yes 46.50 47.60 46.50 -22.18 -32.30% 23,467 17,011 1.83 0.49 16 68 None
TSLA Options Chain 381.61 Put 390.00 6/26 No 15.05 15.25 15.05 +3.19 +26.90% 23,365 4,759 0.52 -0.85 11 59 None
TSLA Options Chain 381.61 Call 380.00 6/26 No 4.05 4.10 4.07 -4.08 -50.07% 23,346 2,642 0.50 0.35 11 59 None
RUN Options Chain 12.81 Call 21.00 9/18 Yes 1.01 1.13 1.07 +0.67 +167.50% 22,794 22,462 0.89 0.34 15 53 None
WEN Options Chain 6.25 Call 9.00 6/26 No 0.35 0.45 0.45 +0.38 +542.86% 22,461 332 2.92 0.31 10 41 None
RUN Options Chain 12.81 Call 16.00 9/18 Yes 2.26 2.39 2.41 +1.27 +111.41% 22,188 27,462 0.87 0.59 15 53 None
AMZN Options Chain 234.11 Call 240.00 6/26 No 2.87 2.92 2.88 +1.60 +125.00% 21,238 7,470 0.39 0.61 9 60 None
RKT Options Chain 13.47 Call 15.00 6/26 No 0.35 0.39 0.35 +0.31 +775.00% 21,027 4,336 0.79 0.59 5 55 None
MSTR Options Chain 103.84 Call 123.00 6/26 No 0.03 0.04 0.03 -0.11 -78.58% 20,985 20,047 1.52 0.01 4 60 None
WMG Options Chain 27.54 Put 22.00 8/21 Yes 0.10 0.50 0.27 % 20,770 0 0.49 -0.13 10 47 None
TSLA Options Chain 381.61 Call 385.00 6/26 No 2.42 2.45 2.47 -3.28 -57.05% 20,719 3,171 0.50 0.23 11 59 None
SERV Options Chain 6.41 Call 11.00 7/17 No 0.03 0.04 0.04 -0.03 -42.86% 20,640 72,689 1.39 0.06 3 16 None
RUN Options Chain 12.81 Call 18.00 9/18 Yes 1.64 1.78 1.80 +1.10 +157.15% 20,224 6,712 0.88 0.48 15 53 None
RUN Options Chain 12.81 Call 23.00 9/18 Yes 0.76 0.87 0.97 -0.38 -28.15% 20,191 15 0.91 0.28 15 53 None
MSTR Options Chain 103.84 Call 116.00 6/26 No 0.08 0.13 0.11 -0.35 -76.09% 20,048 20,003 1.37 0.02 4 60 None
WBD Options Chain 26.88 Call 28.00 7/17 No 0.55 0.85 0.73 +0.03 +4.29% 19,813 51,529 0.40 0.42 3 19 None
BKU Options Chain 49.12 Call 55.00 8/21 Yes 0.70 1.15 1.05 +0.20 +23.53% 19,532 31,998 0.37 0.26 14 69 None
NVDA Options Chain 200.90 Call 220.00 7/17 No 1.25 1.27 1.26 -0.57 -31.15% 19,463 79,500 0.36 0.16 13 58 None
WBD Options Chain 26.88 Call 30.00 7/17 No 0.12 0.18 0.16 +0.01 +6.67% 19,120 32,040 0.35 0.17 3 19 None
WBD Options Chain 26.88 Call 30.00 7/24 No 0.12 0.26 0.26 +0.16 +160.00% 18,727 1 0.30 0.21 3 19 None
WBD Options Chain 26.88 Call 28.00 7/24 No 0.00 3.35 1.36 +0.56 +70.00% 18,721 154 1.12 0.50 3 19 None
ONDS Options Chain 8.53 Put 7.00 7/17 No 0.35 0.36 0.36 +0.20 +125.00% 18,512 11,731 0.89 -0.26 9 38 None
TSLA Options Chain 381.61 Put 375.00 6/26 No 5.15 5.25 5.10 +0.95 +22.90% 18,386 4,033 0.52 -0.50 11 59 None
TSLA Options Chain 381.61 Call 370.00 6/26 No 9.45 9.65 9.65 -5.25 -35.24% 18,295 524 0.52 0.63 11 59 None
MSTR Options Chain 103.84 Put 90.00 6/26 No 2.50 2.60 2.53 +2.15 +565.79% 18,240 7,636 1.33 -0.31 4 60 None
NVDA Options Chain 200.90 Put 190.00 6/26 No 0.52 0.54 0.52 -0.04 -7.15% 18,237 20,798 0.49 -0.10 13 58 None
AAPL Options Chain 294.30 Call 300.00 6/26 No 1.50 1.56 1.55 +0.42 +37.17% 18,187 11,511 0.29 0.47 9 65 None
TSLA Options Chain 381.61 Put 385.00 6/26 No 11.10 11.25 11.12 +2.12 +23.56% 18,173 3,665 0.52 -0.77 11 59 None
NVDA Options Chain 200.90 Call 207.50 6/26 No 0.25 0.26 0.26 -0.56 -68.30% 17,938 18,596 0.43 0.12 13 58 None
CBRS Options Chain 226.72 Put 115.00 8/21 Yes 2.40 2.70 2.53 +0.53 +26.50% 17,246 1 0.97 -0.06 11 23 None
TSLA Options Chain 381.61 Call 390.00 6/26 No 1.37 1.40 1.40 -2.47 -63.83% 17,133 5,697 0.51 0.15 11 59 None
SPCX Options Chain 156.11 Put 155.00 6/26 No 4.20 4.40 4.28 -1.01 -19.10% 16,824 5,483 0.93 -0.45 3 25 None
SOFI Options Chain 17.29 Put 18.00 6/26 No 0.72 0.75 0.74 -0.14 -15.91% 16,719 4,638 0.76 -0.60 10 46 None
AAPL Options Chain 294.30 Put 290.00 6/26 No 0.58 0.60 0.59 -0.97 -62.18% 16,686 7,814 0.33 -0.12 9 65 None
PLTR Options Chain 116.70 Call 118.00 6/26 No 0.42 0.44 0.43 -1.50 -77.72% 16,618 1,218 0.61 0.20 12 52 None
NVDA Options Chain 200.90 Call 215.00 6/26 No 0.03 0.04 0.03 -0.15 -83.34% 16,533 44,885 0.48 0.02 13 58 None
WEN Options Chain 6.25 Call 10.00 6/26 No 0.25 0.30 0.28 +0.27 +2,700.00% 16,200 1,129 3.47 0.19 10 41 None
PLTR Options Chain 116.70 Put 115.00 6/26 No 3.60 3.75 3.65 +1.93 +112.21% 16,100 7,279 0.61 -0.61 12 52 None
AMZN Options Chain 234.11 Call 245.00 6/26 No 1.05 1.10 1.08 +0.63 +140.00% 16,077 13,917 0.39 0.34 9 60 None
MSTR Options Chain 103.84 Call 126.00 6/26 No 0.02 0.04 0.03 -0.11 -78.58% 16,047 17,088 1.57 0.00 4 60 None
SPCX Options Chain 156.11 Call 170.00 6/26 No 0.65 0.70 0.67 -1.16 -63.39% 15,763 11,929 0.98 0.14 3 25 None
MSTR Options Chain 103.84 Call 119.00 6/26 No 0.05 0.07 0.07 -0.22 -75.87% 15,671 15,530 1.43 0.01 4 60 None
TSLA Options Chain 381.61 Call 400.00 6/26 No 0.44 0.46 0.45 -1.21 -72.90% 15,478 10,646 0.54 0.07 11 59 None
BTDR Options Chain 17.23 Call 17.50 7/17 No 2.05 2.20 2.10 -0.90 -30.00% 15,265 44,339 1.41 0.54 6 28 None
AAPL Options Chain 294.30 Put 295.00 6/26 No 1.67 1.70 1.66 -1.84 -52.58% 15,177 5,244 0.30 -0.26 9 65 None
TSLA Options Chain 381.61 Call 395.00 6/26 No 0.77 0.78 0.78 -1.78 -69.54% 15,112 5,111 0.52 0.10 11 59 None
NVDA Options Chain 200.90 Call 222.50 6/26 No 0.01 0.02 0.01 -0.04 -80.00% 15,049 14,295 0.60 0.00 13 58 None
NVDA Options Chain 200.90 Call 210.00 7/02 No 0.84 0.87 0.84 -0.66 -44.00% 15,005 12,782 0.36 0.18 13 58 None
SOFI Options Chain 17.29 Put 17.50 6/26 No 0.41 0.43 0.42 -0.11 -20.76% 14,946 7,319 0.75 -0.40 10 46 None
MU Options Chain 1,051.77 Put 550.00 7/02 Yes 1.05 1.26 1.10 -0.23 -17.30% 14,719 4,140 1.94 0.00 16 68 None
AMZN Options Chain 234.11 Call 250.00 7/17 No 4.10 4.20 4.16 +1.40 +50.73% 14,522 19,462 0.32 0.37 9 60 None
WEN Options Chain 6.25 Call 8.00 8/21 No 1.25 1.45 1.35 +1.15 +575.00% 14,513 35,885 1.02 0.56 10 41 None
NVDA Options Chain 200.90 Put 195.00 7/02 No 3.00 3.10 3.05 +0.40 +15.10% 14,512 7,693 0.37 -0.33 13 58 None
WEN Options Chain 6.25 Call 8.50 6/26 No 0.50 0.55 0.54 +0.49 +980.00% 14,459 170 2.66 0.39 10 41 None
SMCI Options Chain 33.32 Call 33.00 6/26 No 0.66 0.69 0.69 -0.77 -52.74% 14,380 20,859 1.10 0.40 14 54 None
PTON Options Chain 5.44 Call 5.00 8/21 Yes 0.97 1.07 1.01 +0.15 +17.45% 14,010 67 0.74 0.73 7 31 None
OPEN Options Chain 4.20 Call 4.50 6/26 No 0.07 0.08 0.08 +0.02 +33.34% 13,990 14,516 1.06 0.43 4 31 None
AMZN Options Chain 234.11 Call 242.50 6/26 No 1.78 1.84 1.83 +1.06 +137.67% 13,888 7,716 0.39 0.47 9 60 None
TSLA Options Chain 381.61 Put 370.00 6/26 No 3.25 3.35 3.20 +0.45 +16.37% 13,881 3,877 0.53 -0.37 11 59 None
IBRX Options Chain 7.32 Call 9.00 7/17 No 0.30 0.40 0.35 +0.16 +84.22% 13,804 14,008 1.07 0.33 5 34 None
M Options Chain 23.95 Call 26.00 6/26 No 0.10 0.12 0.11 +0.08 +266.67% 13,782 516 0.51 0.24 12 51 None
SOFI Options Chain 17.29 Call 19.00 6/26 No 0.04 0.05 0.04 -0.01 -20.00% 13,779 28,528 0.78 0.13 10 46 None
POET Options Chain 10.91 Call 13.00 8/21 Yes 1.50 1.56 1.55 +0.23 +17.43% 13,717 215 1.36 0.48 7 32 None
INTC Options Chain 132.28 Call 140.00 6/26 No 1.47 1.52 1.49 -1.06 -41.57% 13,598 17,518 1.15 0.27 4 55 None
SPCX Options Chain 156.11 Call 155.00 6/26 No 4.30 4.60 4.49 -2.11 -31.97% 13,560 4,707 0.96 0.55 3 25 None
PEP Options Chain 142.05 Call 149.00 6/26 No 0.07 0.08 0.07 -0.03 -30.00% 13,427 86 0.35 0.07 9 56 None
NFLX Options Chain 72.82 Put 72.00 6/26 No 0.81 0.84 0.82 +0.20 +32.26% 13,345 4,612 0.39 -0.53 9 63 None
TSLA Options Chain 381.61 Call 382.50 6/26 No 3.10 3.20 3.20 -3.67 -53.43% 13,148 1,282 0.50 0.29 11 59 None
MSTR Options Chain 103.84 Put 100.00 6/26 No 8.30 8.60 8.50 +6.66 +361.96% 13,084 7,605 1.23 -0.73 4 60 None
TSLA Options Chain 381.61 Call 375.00 6/26 No 6.40 6.50 6.44 -5.08 -44.10% 12,991 824 0.51 0.50 11 59 None
OPEN Options Chain 4.20 Call 4.50 7/02 No 0.16 0.20 0.18 +0.05 +38.47% 12,970 6,303 0.95 0.49 4 31 None
IREN Options Chain 57.00 Call 60.00 6/26 No 0.07 0.10 0.09 -0.56 -86.16% 12,715 9,908 1.31 0.07 9 45 None
RUN Options Chain 12.81 Call 20.00 8/21 Yes 0.86 0.92 0.90 +0.61 +210.35% 12,637 844 0.93 0.34 15 53 None
TSLA Options Chain 381.61 Call 420.00 6/26 No 0.10 0.11 0.10 -0.25 -71.43% 12,475 16,639 0.69 0.01 11 59 None
NVDA Options Chain 200.90 Call 205.00 7/02 No 1.78 1.82 1.79 -1.11 -38.28% 12,402 8,570 0.36 0.32 13 58 None
MIR Options Chain 18.78 Call 25.00 8/21 Yes 0.20 0.35 0.30 +0.10 +50.00% 11,987 27,063 0.63 0.11 7 43 None
INFQ Options Chain 15.96 Call 20.00 7/17 No 0.45 0.50 0.45 -0.53 -54.09% 11,898 18,447 1.36 0.21 3 18 None
OPEN Options Chain 4.20 Call 5.00 6/26 No 0.01 0.02 0.01 0.00 0.00% 11,835 24,804 1.15 0.11 4 31 None
PLTR Options Chain 116.70 Call 120.00 6/26 No 0.23 0.25 0.23 -0.99 -81.15% 11,681 4,988 0.62 0.12 12 52 None
MU Options Chain 1,051.77 Put 550.00 6/26 Yes 0.13 0.25 0.18 -0.12 -40.00% 11,679 17,268 0.00 0.00 16 68 None
NVDA Options Chain 200.90 Put 205.00 6/26 No 7.55 7.75 7.60 +1.47 +23.98% 11,459 14,732 0.42 -0.80 13 58 None
QXO Options Chain 16.22 Call 17.00 7/17 No 0.60 0.80 0.72 -0.06 -7.70% 11,442 9,110 0.63 0.44 3 18 None
NVDA Options Chain 200.90 Call 202.50 7/02 No 2.52 2.57 2.54 -1.31 -34.03% 11,358 1,432 0.36 0.41 13 58 None
GOOGL Options Chain 346.13 Call 355.00 6/26 No 1.86 1.94 1.90 +0.15 +8.58% 11,076 2,403 0.37 0.30 10 64 None
PLTR Options Chain 116.70 Put 114.00 6/26 No 3.00 3.10 3.07 +1.71 +125.74% 11,030 4,166 0.61 -0.54 12 52 None
PFE Options Chain 24.72 Put 24.50 7/17 No 0.75 0.81 0.77 +0.39 +102.64% 10,890 20,457 0.21 -0.59 8 64 None
NFLX Options Chain 72.82 Call 74.00 6/26 No 0.24 0.25 0.24 -0.30 -55.56% 10,881 8,341 0.42 0.19 9 63 None
MSTR Options Chain 103.84 Call 100.00 6/26 No 0.99 1.05 1.00 -4.88 -83.00% 10,844 293 1.19 0.27 4 60 None
TSLA Options Chain 381.61 Put 382.50 6/26 No 9.35 9.50 9.20 +1.65 +21.86% 10,740 1,615 0.51 -0.71 11 59 None
SPCX Options Chain 156.11 Call 157.50 6/26 No 3.20 3.50 3.37 -1.83 -35.20% 10,702 2,196 0.96 0.46 3 25 None
NVDA Options Chain 200.90 Call 200.00 7/17 No 6.40 6.50 6.45 -1.74 -21.25% 10,651 82,983 0.35 0.52 13 58 None
AMZN Options Chain 234.11 Put 240.00 6/26 No 2.70 2.75 2.71 -3.91 -59.07% 10,628 4,030 0.39 -0.39 9 60 None
NOK Options Chain 13.70 Call 15.00 6/26 No 0.06 0.08 0.08 -0.01 -11.12% 10,621 29,526 0.96 0.18 14 44 None
MSTR Options Chain 103.84 Call 115.00 6/26 No 0.10 0.14 0.10 -0.44 -81.49% 10,571 9,787 1.38 0.03 4 60 None
MU Options Chain 1,051.77 Put 850.00 6/26 Yes 6.20 6.75 6.40 -1.10 -14.67% 10,447 8,851 1.92 -0.08 16 68 None
INTC Options Chain 132.28 Call 87.00 6/26 No 42.90 44.20 43.70 -1.35 -3.00% 10,406 166 3.28 1.00 4 55 None
INTC Options Chain 132.28 Call 78.00 6/26 No 51.80 53.10 52.67 -1.43 -2.65% 10,405 507 3.94 1.00 4 55 None
INTC Options Chain 132.28 Call 88.00 6/26 No 41.85 43.20 42.70 -1.35 -3.07% 10,404 176 3.21 1.00 4 55 None
INTC Options Chain 132.28 Call 79.00 6/26 No 50.70 52.10 51.70 -2.30 -4.26% 10,400 6 3.86 1.00 4 55 None
MSTR Options Chain 103.84 Put 90.00 7/02 No 4.60 4.90 4.70 +3.53 +301.71% 10,391 11,519 1.10 -0.36 4 60 None
TSLA Options Chain 381.61 Call 377.50 6/26 No 5.10 5.20 5.10 -4.75 -48.23% 10,335 568 0.50 0.43 11 59 None
SPCX Options Chain 156.11 Call 165.00 6/26 No 1.25 1.30 1.26 -1.54 -55.00% 10,286 8,519 0.95 0.24 3 25 None
SOFI Options Chain 17.29 Put 16.50 7/17 No 0.61 0.65 0.63 -0.01 -1.57% 10,262 1,312 0.62 -0.29 10 46 None
MU Options Chain 1,051.77 Put 1,000.00 6/26 Yes 46.50 47.45 46.85 +3.83 +8.91% 10,246 12,999 1.84 -0.37 16 68 None
SMCI Options Chain 33.32 Call 30.50 6/26 No 1.95 2.06 2.02 -1.11 -35.47% 10,145 19,784 1.11 0.76 14 54 None
PLTR Options Chain 116.70 Call 117.00 6/26 No 0.57 0.59 0.58 -1.83 -75.94% 10,101 723 0.61 0.26 12 52 None
TSLA Options Chain 381.61 Put 387.50 6/26 No 13.00 13.20 12.85 +2.40 +22.97% 10,090 1,724 0.52 -0.81 11 59 None
NOK Options Chain 13.70 Call 14.00 6/26 No 0.29 0.31 0.29 -0.04 -12.13% 10,078 20,581 0.94 0.49 14 44 None
AAPL Options Chain 294.30 Call 297.50 6/26 No 2.58 2.64 2.61 +0.68 +35.24% 10,044 5,887 0.31 0.62 9 65 None
NVDA Options Chain 200.90 Put 207.50 6/26 No 9.80 10.00 9.94 +1.94 +24.25% 10,034 7,147 0.41 -0.88 13 58 None
MSTR Options Chain 103.84 Put 60.00 7/17 No 1.31 1.36 1.33 +0.88 +195.56% 10,024 2,198 1.39 -0.07 4 60 None
PONY Options Chain 7.32 Call 12.50 8/21 No 0.11 0.17 0.14 0.00 0.00% 10,020 11,480 0.97 0.12 3 16 None
PONY Options Chain 7.32 Call 7.50 8/21 No 0.95 0.98 0.97 -0.03 -3.00% 9,994 298 0.88 0.55 3 16 None
MSTR Options Chain 103.84 Put 98.00 6/26 No 6.75 7.10 6.93 +5.60 +421.06% 9,968 1,857 1.28 -0.65 4 60 None
ORCL Options Chain 165.16 Put 160.00 6/26 No 5.35 5.65 5.50 +3.65 +197.30% 9,954 4,198 0.66 -0.64 7 61 None
UBER Options Chain 69.67 Call 75.00 6/26 No 0.56 0.60 0.58 +0.53 +1,060.00% 9,932 3,293 0.47 0.29 10 63 None
MU Options Chain 1,051.77 Call 1,200.00 6/26 Yes 10.60 11.05 10.80 -10.70 -49.77% 9,834 10,797 1.84 0.16 16 68 None
TSLA Options Chain 381.61 Put 377.50 6/26 No 6.35 6.50 6.15 +0.98 +18.96% 9,811 1,723 0.52 -0.57 11 59 None
AMC Options Chain 2.08 Call 2.50 7/17 No 0.11 0.12 0.12 0.00 0.00% 9,747 43,820 1.17 0.35 8 26 None
RUN Options Chain 12.81 Call 17.00 6/26 No 0.15 0.17 0.14 +0.12 +600.00% 9,595 232 1.34 0.25 15 53 None
UBER Options Chain 69.67 Put 74.00 6/26 No 1.00 1.09 1.10 -2.82 -71.94% 9,591 905 0.46 -0.57 10 63 None
AMZN Options Chain 234.11 Call 250.00 6/26 No 0.32 0.34 0.33 +0.13 +65.00% 9,585 26,383 0.40 0.14 9 60 None
PLTR Options Chain 116.70 Put 113.00 6/26 No 2.45 2.48 2.46 +1.41 +134.29% 9,463 1,112 0.61 -0.46 12 52 None
NVDA Options Chain 200.90 Call 225.00 6/26 No 0.01 0.02 0.02 -0.01 -33.34% 9,455 33,373 0.61 0.00 13 58 None
MSTR Options Chain 103.84 Call 125.00 6/26 No 0.02 0.04 0.04 -0.10 -71.43% 9,454 8,910 1.54 0.00 4 60 None
NVTS Options Chain 21.38 Call 20.00 6/26 No 0.26 0.30 0.28 -1.87 -86.98% 9,437 1,832 1.65 0.25 6 37 None
SOFI Options Chain 17.29 Call 19.50 6/26 No 0.02 0.03 0.02 0.00 0.00% 9,417 15,975 0.84 0.07 10 46 None
SPCX Options Chain 156.11 Call 155.00 7/02 No 7.30 7.70 7.60 -2.20 -22.45% 9,379 1,809 0.81 0.55 3 25 None
MSTR Options Chain 103.84 Call 122.00 6/26 No 0.00 0.06 0.05 -0.14 -73.69% 9,369 9,428 1.46 0.01 4 60 None
SPCX Options Chain 156.11 Call 160.00 7/02 No 5.30 5.60 5.60 -1.95 -25.83% 9,268 4,430 0.82 0.44 3 25 None
PLTR Options Chain 116.70 Call 132.00 6/26 No 0.03 0.04 0.04 -0.03 -42.86% 9,253 10,384 0.89 0.01 12 52 None
NVDA Options Chain 200.90 Put 180.00 6/26 No 0.06 0.07 0.06 -0.04 -40.00% 9,111 11,735 0.61 -0.01 13 58 None
SPCX Options Chain 156.11 Put 157.50 6/26 No 5.50 5.80 5.69 -0.86 -13.13% 9,075 2,452 0.93 -0.54 3 25 None
NVDA Options Chain 200.90 Put 195.00 7/17 No 5.55 5.65 5.61 +0.51 +10.00% 9,058 30,405 0.36 -0.37 13 58 None
MU Options Chain 1,051.77 Call 1,250.00 6/26 Yes 6.20 6.75 6.65 -7.24 -52.13% 9,032 8,147 1.86 0.11 16 68 None
VST Options Chain 162.39 Put 105.00 7/17 No 0.00 0.74 0.06 -0.05 -45.46% 9,010 10,077 1.09 0.00 7 56 None
RUN Options Chain 12.81 Call 18.00 7/17 No 0.41 0.50 0.48 +0.40 +500.00% 8,909 227 0.88 0.31 15 53 None
AMZN Options Chain 234.11 Call 247.50 6/26 No 0.60 0.61 0.60 +0.29 +93.55% 8,889 11,251 0.40 0.23 9 60 None
NVDA Options Chain 200.90 Call 207.50 7/02 No 1.24 1.27 1.24 -0.88 -41.51% 8,875 5,496 0.36 0.24 13 58 None
MSTR Options Chain 103.84 Put 70.00 7/17 No 2.36 2.44 2.41 +1.60 +197.54% 8,861 5,177 1.21 -0.13 4 60 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
RKLB Options Chain 95.12 Put 85.00 6/26 No 2.45 2.61 2.63 +2.14 +436.74% 8,755 1,741 1.06 -0.41 7 44 None
MU Options Chain 1,051.77 Call 1,055.00 6/26 Yes 44.35 45.45 45.33 -21.29 -31.96% 8,719 412 1.83 0.48 16 68 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
ON Options Chain 117.06 Put 100.00 7/17 No 3.75 4.05 3.85 +0.65 +20.32% 8,498 5,764 0.83 -0.22 6 56 None
SATS Options Chain 104.00 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 3 47 None
PLTR Options Chain 116.70 Put 116.00 6/26 No 4.30 4.50 4.25 +2.15 +102.39% 8,447 1,555 0.59 -0.68 12 52 None
WEN Options Chain 6.25 Call 10.00 7/17 No 0.65 0.75 0.68 +0.63 +1,260.00% 8,432 536 1.58 0.35 10 41 None
UBER Options Chain 69.67 Call 80.00 6/26 No 0.02 0.04 0.04 +0.01 +33.34% 8,429 2,103 0.57 0.02 10 63 None
SMCI Options Chain 33.32 Call 33.00 7/02 No 1.30 1.39 1.32 -0.64 -32.66% 8,426 674 0.90 0.46 14 54 None
SOFI Options Chain 17.29 Put 17.00 6/26 No 0.21 0.22 0.21 -0.08 -27.59% 8,403 17,284 0.77 -0.23 10 46 None
SPCX Options Chain 156.11 Put 152.50 6/26 No 3.10 3.20 3.26 -0.85 -20.69% 8,366 2,176 0.94 -0.36 3 25 None
NOK Options Chain 13.70 Call 14.50 6/26 No 0.13 0.16 0.14 -0.04 -22.23% 8,296 9,964 0.95 0.30 14 44 None
MSTR Options Chain 103.84 Put 97.00 6/26 No 6.05 6.40 6.23 +5.08 +441.74% 8,236 1,237 1.27 -0.61 4 60 None
SATS Options Chain 104.00 Call 145.00 9/18 Yes 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 3 47 None
WEN Options Chain 6.25 Call 10.00 7/02 No 0.45 0.55 0.50 +0.45 +900.00% 8,196 60 2.36 0.31 10 41 None
WEN Options Chain 6.25 Call 10.00 8/21 No 0.75 0.85 0.83 +0.77 +1,283.34% 8,187 7,606 1.12 0.37 10 41 None
USAS Options Chain 4.90 Call 6.00 8/21 Yes 0.35 0.40 0.37 -0.06 -13.96% 8,174 17,343 1.04 0.34 7 41 None
IBM Options Chain 264.94 Call 300.00 7/17 No 1.78 1.96 1.85 -0.85 -31.49% 8,114 15,547 0.44 0.14 13 72 None
INTC Options Chain 132.28 Call 77.00 6/26 No 52.80 54.10 53.67 -1.74 -3.14% 8,100 448 4.03 1.00 4 55 None
PTON Options Chain 5.44 Call 4.00 7/17 No 1.62 1.99 1.80 +0.30 +20.00% 8,100 19,027 1.86 0.98 7 31 None
QCOM Options Chain 204.13 Call 200.00 6/26 No 7.50 7.95 7.75 -5.50 -41.51% 8,094 8,036 1.61 0.46 11 65 None
TSLA Options Chain 381.61 Put 372.50 6/26 No 4.10 4.20 4.07 +0.74 +22.23% 8,061 1,261 0.53 -0.43 11 59 None
CCJ Options Chain 108.89 Put 80.00 8/21 Yes 1.04 1.22 1.11 +0.06 +5.72% 8,021 26,572 0.59 -0.09 12 57 None
SPCX Options Chain 156.11 Put 140.00 6/26 No 0.45 0.50 0.48 -0.52 -52.00% 7,979 8,033 1.05 -0.08 3 25 None
NVTS Options Chain 21.38 Call 35.00 9/18 Yes 0.95 0.99 0.98 -0.76 -43.68% 7,979 4,897 1.23 0.22 6 37 None
NFLX Options Chain 72.82 Call 73.00 6/26 No 0.47 0.49 0.49 -0.44 -47.32% 7,960 4,841 0.40 0.31 9 63 None
AMZN Options Chain 234.11 Put 235.00 6/26 No 0.98 1.00 0.98 -2.62 -72.78% 7,956 6,134 0.41 -0.17 9 60 None
GME Options Chain 21.20 Call 22.00 6/26 No 0.08 0.09 0.09 +0.01 +12.50% 7,952 12,125 0.47 0.22 10 41 None
NVDA Options Chain 200.90 Put 180.00 6/29 No 0.15 0.17 0.15 -0.02 -11.77% 7,939 650 0.46 -0.02 13 58 None
RKT Options Chain 13.47 Call 15.00 8/21 Yes 1.66 1.71 1.66 +0.72 +76.60% 7,924 21,327 0.69 0.58 5 55 None
PLTR Options Chain 116.70 Put 110.00 6/26 No 1.19 1.22 1.21 +0.69 +132.70% 7,924 4,812 0.64 -0.26 12 52 None
NFLX Options Chain 72.82 Call 75.00 6/26 No 0.12 0.13 0.13 -0.18 -58.07% 7,908 10,209 0.44 0.12 9 63 None
INTC Options Chain 132.28 Call 135.00 6/26 No 2.77 2.82 2.77 -1.47 -34.67% 7,890 7,138 1.14 0.42 4 55 None
BMNR Options Chain 15.13 Call 20.00 8/21 No 0.48 0.50 0.50 -0.14 -21.88% 7,874 13,990 0.86 0.21 13 35 None
SOFI Options Chain 17.29 Call 20.00 7/17 No 0.32 0.33 0.32 +0.06 +23.08% 7,863 36,103 0.61 0.25 10 46 None
MSTR Options Chain 103.84 Put 90.00 7/17 No 7.70 7.85 7.83 +4.68 +148.58% 7,835 13,163 1.00 -0.37 4 60 None
WEN Options Chain 6.25 Call 8.00 7/02 No 0.90 1.00 0.95 +0.90 +1,800.00% 7,803 268 1.92 0.53 10 41 None
NVTS Options Chain 21.38 Call 40.00 9/18 Yes 0.68 0.81 0.75 -0.55 -42.31% 7,790 595 1.25 0.18 6 37 None
COIN Options Chain 158.18 Put 100.00 7/17 No 0.60 0.66 0.64 +0.24 +60.00% 7,727 3,035 0.98 -0.04 9 58 None
MARA Options Chain 14.70 Put 14.00 6/26 No 0.71 0.75 0.71 +0.46 +184.00% 7,706 9,424 1.11 -0.46 3 41 None
MSTR Options Chain 103.84 Call 118.00 6/26 No 0.05 0.15 0.10 -0.24 -70.59% 7,672 8,566 1.43 0.02 4 60 None
HTZ Options Chain 5.06 Put 4.00 9/18 Yes 0.96 1.05 0.95 +0.60 +171.43% 7,668 7,207 0.89 -0.59 9 22 None
ALT Options Chain 2.91 Call 3.50 7/17 No 0.05 0.10 0.06 -0.02 -25.00% 7,662 8,430 0.76 0.25 10 33 None
INTC Options Chain 132.28 Put 130.00 6/26 No 4.40 4.60 4.50 +0.25 +5.89% 7,610 4,405 1.14 -0.41 4 55 None
MSTR Options Chain 103.84 Call 110.00 7/02 No 0.99 1.04 1.01 -1.98 -66.23% 7,587 8,898 0.99 0.17 4 60 None
BB Options Chain 8.82 Call 10.00 6/26 Yes 0.32 0.35 0.33 +0.07 +26.93% 7,578 18,281 2.52 0.34 11 37 None
TSLA Options Chain 381.61 Call 405.00 6/26 No 0.27 0.28 0.28 -0.81 -74.32% 7,562 7,026 0.57 0.04 11 59 None
NVDA Options Chain 200.90 Call 212.50 7/02 No 0.57 0.60 0.58 -0.52 -47.28% 7,557 5,538 0.36 0.13 13 58 None
AAPL Options Chain 294.30 Call 307.50 6/26 No 0.20 0.22 0.21 -0.02 -8.70% 7,528 5,522 0.29 0.12 9 65 None
MARA Options Chain 14.70 Call 14.50 6/26 No 0.13 0.15 0.14 -0.49 -77.78% 7,527 60,644 1.06 0.37 3 41 None
SOFI Options Chain 17.29 Call 17.50 6/26 No 0.37 0.38 0.38 +0.05 +15.16% 7,468 13,381 0.71 0.60 10 46 None
NOK Options Chain 13.70 Call 15.00 7/17 No 0.67 0.68 0.68 +0.05 +7.94% 7,412 92,979 0.82 0.40 14 44 None
PLTR Options Chain 116.70 Put 112.00 6/26 No 1.95 1.98 1.96 +1.10 +127.91% 7,331 1,149 0.62 -0.39 12 52 None
PLTR Options Chain 116.70 Call 118.00 7/02 No 1.58 1.70 1.66 -1.72 -50.89% 7,327 3,196 0.54 0.33 12 52 None
PLTR Options Chain 116.70 Call 127.00 6/26 No 0.05 0.06 0.05 -0.17 -77.28% 7,313 8,855 0.74 0.02 12 52 None
AMC Options Chain 2.08 Call 3.00 7/17 No 0.06 0.07 0.07 -0.01 -12.50% 7,306 76,874 1.39 0.21 8 26 None
TSLA Options Chain 381.61 Call 400.00 7/02 No 2.95 3.00 2.96 -1.96 -39.84% 7,304 2,993 0.47 0.19 11 59 None
NU Options Chain 12.61 Put 11.00 9/18 Yes 0.37 0.39 0.39 +0.01 +2.64% 7,297 3,966 0.45 -0.21 14 55 None
UBER Options Chain 69.67 Call 72.00 6/26 No 2.28 2.34 1.94 +1.67 +618.52% 7,293 1,801 0.46 0.73 10 63 None
AI Options Chain 9.68 Call 10.50 6/26 No 0.02 0.03 0.03 -0.02 -40.00% 7,248 13,313 0.89 0.09 8 26 None
WEN Options Chain 6.25 Put 6.50 6/26 No 0.05 0.10 0.05 -0.26 -83.88% 7,237 40,593 2.09 -0.09 10 41 None
WULF Options Chain 28.77 Call 38.00 8/21 No 1.27 1.48 1.48 -0.34 -18.69% 7,227 490 0.96 0.26 2 39 None
ORCL Options Chain 165.16 Put 155.00 6/26 No 2.62 2.69 2.69 +1.89 +236.25% 7,226 5,402 0.67 -0.39 7 61 None
ALT Options Chain 2.91 Call 3.50 8/21 Yes 0.15 0.25 0.20 +0.01 +5.27% 7,199 5,247 0.74 0.38 10 33 None
PTON Options Chain 5.44 Call 5.00 7/17 No 0.74 0.77 0.75 +0.12 +19.05% 7,183 44,529 0.63 0.81 7 31 None
AMZN Options Chain 234.11 Call 237.50 6/26 No 4.30 4.45 4.25 +2.23 +110.40% 7,181 4,905 0.39 0.74 9 60 None
RUN Options Chain 12.81 Call 17.00 7/17 No 0.65 0.70 0.70 +0.53 +311.77% 7,175 1,354 0.86 0.41 15 53 None
CBRS Options Chain 226.72 Call 360.00 7/17 Yes 0.85 1.20 1.05 -5.05 -82.79% 7,160 7,710 1.34 0.04 11 23 None
NFLX Options Chain 72.82 Call 72.00 6/26 No 0.87 0.90 0.92 -0.58 -38.67% 7,158 2,636 0.39 0.47 9 63 None
MU Options Chain 1,051.77 Put 900.00 6/26 Yes 13.50 14.10 13.45 -0.75 -5.29% 7,153 8,736 1.87 -0.14 16 68 None
PLTR Options Chain 116.70 Call 129.00 6/26 No 0.04 0.05 0.04 -0.09 -69.24% 7,138 9,102 0.80 0.01 12 52 None
OXY Options Chain 52.23 Call 52.00 7/02 No 0.65 0.71 0.65 -0.67 -50.76% 7,129 232 0.34 0.39 9 55 None
LUV Options Chain 49.41 Call 55.00 9/18 Yes 2.57 2.73 2.68 +0.53 +24.66% 7,124 7,593 0.44 0.41 13 60 None
NVDA Options Chain 200.90 Call 230.00 7/17 No 0.55 0.56 0.55 -0.28 -33.74% 7,116 46,996 0.38 0.07 13 58 None
NVDA Options Chain 200.90 Put 192.50 6/26 No 0.88 0.91 0.90 +0.04 +4.66% 7,099 6,344 0.47 -0.16 13 58 None
LUV Options Chain 49.41 Call 50.00 9/18 Yes 4.65 4.90 4.82 +0.71 +17.28% 7,075 19,642 0.45 0.59 13 60 None
OXY Options Chain 52.23 Call 53.00 7/02 No 0.38 0.42 0.42 -0.50 -54.35% 7,055 737 0.35 0.26 9 55 None
MU Options Chain 1,051.77 Call 1,100.00 6/26 Yes 29.35 30.35 29.63 -18.52 -38.47% 7,052 6,698 1.83 0.36 16 68 None
NTR Options Chain 61.54 Put 55.00 8/21 Yes 0.90 1.05 0.91 +0.04 +4.60% 7,040 119 0.32 -0.21 11 56 None
NTR Options Chain 61.54 Put 61.00 6/26 No 0.60 0.95 0.63 +0.13 +26.00% 7,036 7,031 0.31 -0.53 11 56 None
TSLA Options Chain 381.61 Put 395.00 6/26 No 19.35 19.70 19.53 +4.23 +27.65% 7,030 3,231 0.52 -0.90 11 59 None
AI Options Chain 9.68 Call 9.50 7/02 No 0.35 0.44 0.38 -0.12 -24.00% 7,020 81 0.69 0.54 8 26 None
AI Options Chain 9.68 Call 12.00 6/26 No 0.00 0.01 0.01 0.00 0.00% 7,016 11,492 1.48 0.00 8 26 None
SOFI Options Chain 17.29 Call 20.00 6/26 No 0.01 0.02 0.01 0.00 0.00% 7,015 18,011 0.85 0.03 10 46 None
SATS Options Chain 104.00 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 3 47 None
WOLF Options Chain 48.91 Call 45.00 9/18 Yes 10.75 12.95 12.12 -5.51 -31.26% 7,006 7,060 1.34 0.64 7 36 None
TTWO Options Chain 242.64 Call 300.00 7/17 No 1.75 1.90 1.85 +0.09 +5.12% 6,979 842 0.67 0.06 3 56 None
INTC Options Chain 132.28 Call 150.00 7/02 No 1.92 2.05 2.12 -0.48 -18.47% 6,974 5,533 0.99 0.22 4 55 None
MSTR Options Chain 103.84 Put 92.00 6/26 No 3.30 3.45 3.30 +2.81 +573.47% 6,969 176 1.30 -0.39 4 60 None
NVDA Options Chain 200.90 Call 220.00 6/29 No 0.02 0.03 0.03 -0.12 -80.00% 6,969 2,627 0.36 0.01 13 58 None
OXY Options Chain 52.23 Call 55.00 6/26 No 0.01 0.03 0.03 -0.06 -66.67% 6,951 8,017 0.49 0.02 9 55 None
TSLA Options Chain 381.61 Put 397.50 6/26 No 21.60 22.00 23.34 +5.30 +29.38% 6,947 1,853 0.56 -0.92 11 59 None
MSTR Options Chain 103.84 Call 110.00 6/26 No 0.15 0.21 0.18 -1.11 -86.05% 6,892 3,407 1.27 0.06 4 60 None
LRCX Options Chain 371.33 Call 385.00 6/26 No 3.95 4.80 5.10 -2.70 -34.62% 6,871 402 1.00 0.29 13 60 None
RGTI Options Chain 21.28 Put 20.00 7/17 No 2.39 2.45 2.40 +0.90 +60.00% 6,851 10,802 1.02 -0.47 3 19 None
NVDA Options Chain 200.90 Put 200.00 7/02 No 5.35 5.45 5.40 +0.85 +18.69% 6,838 18,063 0.36 -0.50 13 58 None
LAES Options Chain 3.34 Call 3.00 6/26 No 0.16 0.21 0.20 -0.15 -42.86% 6,780 16,236 1.30 0.72 8 18 None
GOOGL Options Chain 346.13 Call 350.00 6/26 No 3.65 3.85 3.75 +0.50 +15.39% 6,770 3,945 0.37 0.50 10 64 None
OXY Options Chain 52.23 Call 56.00 6/26 No 0.00 0.01 0.01 -0.05 -83.34% 6,742 7,896 0.54 0.00 9 55 None
AAPL Options Chain 294.30 Put 292.50 6/26 No 0.97 1.05 0.99 -1.31 -56.96% 6,702 2,639 0.31 -0.18 9 65 None
MU Options Chain 1,051.77 Call 1,300.00 6/26 Yes 3.80 4.15 3.87 -5.24 -57.52% 6,688 6,127 1.89 0.07 16 68 None
AMZN Options Chain 234.11 Call 255.00 7/17 No 2.80 2.88 2.88 +1.04 +56.53% 6,685 17,475 0.32 0.28 9 60 None
WEN Options Chain 6.25 Put 7.50 6/26 No 0.35 0.40 0.37 -0.77 -67.55% 6,675 104 2.40 -0.38 10 41 None
QCOM Options Chain 204.13 Call 210.00 6/26 No 4.50 4.90 4.70 -4.07 -46.41% 6,669 5,103 1.66 0.31 11 65 None
SPCX Options Chain 156.11 Put 145.00 6/26 No 1.05 1.15 1.10 -0.75 -40.55% 6,652 4,879 0.99 -0.15 3 25 None
CLF Options Chain 11.16 Call 12.00 8/21 Yes 0.75 0.77 0.75 -0.22 -22.68% 6,637 11,633 0.74 0.41 6 35 None
AMZN Options Chain 234.11 Call 245.00 7/17 No 5.80 6.00 5.90 +1.92 +48.25% 6,603 20,245 0.32 0.46 9 60 None
AAPL Options Chain 294.30 Put 297.50 6/26 No 2.69 2.78 2.70 -2.10 -43.75% 6,590 3,595 0.29 -0.38 9 65 None
NVDA Options Chain 200.90 Put 195.00 7/10 No 4.40 4.50 4.37 +0.45 +11.48% 6,574 3,747 0.36 -0.36 13 58 None
SOFI Options Chain 17.29 Call 18.50 7/02 No 0.29 0.31 0.29 +0.06 +26.09% 6,572 10,250 0.63 0.34 10 46 None
WEN Options Chain 6.25 Call 9.00 7/17 No 0.85 0.90 0.86 +0.78 +975.00% 6,559 2,151 1.49 0.43 10 41 None
AAPL Options Chain 294.30 Call 315.00 7/02 No 0.31 0.34 0.32 +0.02 +6.67% 6,546 7,021 0.24 0.09 9 65 None
SMCI Options Chain 33.32 Call 34.00 6/26 No 0.39 0.42 0.43 -0.56 -56.57% 6,528 4,781 1.11 0.27 14 54 None
NOW Options Chain 95.94 Call 100.00 6/26 No 0.25 0.30 0.28 -0.67 -70.53% 6,516 9,046 0.69 0.16 10 55 None
WEN Options Chain 6.25 Call 8.00 7/17 No 1.10 1.20 1.16 +1.09 +1,557.15% 6,513 2,254 1.37 0.55 10 41 None
MRVL Options Chain 279.04 Call 280.00 7/24 No 24.65 26.05 24.52 -7.98 -24.56% 6,496 6,703 0.94 0.51 12 61 None
OPTU Options Chain 1.35 Call 1.50 7/17 No 0.15 0.20 0.18 +0.05 +38.47% 6,462 37,639 2.10 0.51 3 22 None
MSFT Options Chain 373.94 Call 375.00 6/26 No 2.53 2.63 2.62 -2.38 -47.60% 6,449 2,340 0.38 0.43 15 72 None
MSTR Options Chain 103.84 Put 85.00 6/26 No 1.20 1.29 1.25 +1.07 +594.45% 6,387 6,876 1.45 -0.16 4 60 None
NVDA Options Chain 200.90 Call 215.00 7/02 No 0.38 0.41 0.41 -0.36 -46.76% 6,375 21,617 0.37 0.10 13 58 None
KEEL Options Chain 6.68 Call 7.50 8/21 Yes 0.67 0.71 0.68 -0.33 -32.68% 6,368 27,283 1.22 0.44 3 34 None
GOOG Options Chain 346.08 Call 355.00 6/26 No 1.53 1.66 1.60 -0.09 -5.33% 6,365 2,171 0.36 0.26 12 70 None
ONDS Options Chain 8.53 Call 10.00 7/17 No 0.15 0.16 0.15 -0.15 -50.00% 6,350 36,805 0.93 0.19 9 38 None
NFLX Options Chain 72.82 Put 71.00 6/26 No 0.42 0.44 0.41 +0.07 +20.59% 6,332 2,333 0.39 -0.35 9 63 None
AAL Options Chain 16.14 Call 17.00 6/26 No 0.49 0.56 0.55 +0.50 +1,000.00% 6,331 3,466 0.62 0.62 7 42 None
OUT Options Chain 32.15 Call 34.00 8/21 Yes 0.85 1.10 0.98 % 6,324 0 0.46 0.44 13 57 None
OUT Options Chain 32.15 Call 33.00 7/17 No 0.50 0.70 0.61 +0.01 +1.67% 6,324 6,349 0.42 0.36 13 57 None
SPCX Options Chain 156.11 Call 180.00 7/02 No 1.30 1.40 1.35 -1.20 -47.06% 6,317 5,981 0.87 0.15 3 25 None
HOOD Options Chain 103.25 Call 100.00 6/26 No 1.44 1.52 1.51 -3.39 -69.19% 6,294 5,238 0.85 0.43 10 54 None
HOOD Options Chain 103.25 Put 95.00 6/26 No 1.68 1.76 1.73 +1.16 +203.51% 6,290 5,069 0.90 -0.28 10 54 None
NVDA Options Chain 200.90 Put 187.50 6/26 No 0.29 0.31 0.30 -0.04 -11.77% 6,290 12,812 0.51 -0.06 13 58 None
PLTR Options Chain 116.70 Call 125.00 6/26 No 0.07 0.08 0.07 -0.28 -80.00% 6,268 7,625 0.70 0.03 12 52 None
NVDA Options Chain 200.90 Call 190.00 6/26 No 8.35 8.50 8.41 -2.59 -23.55% 6,264 4,675 0.49 0.90 13 58 None
SPCX Options Chain 156.11 Call 175.00 6/26 No 0.35 0.40 0.38 -0.82 -68.34% 6,229 10,189 1.03 0.08 3 25 None
COIN Options Chain 158.18 Put 130.00 7/17 No 3.30 3.65 3.50 +1.56 +80.42% 6,222 2,579 0.75 -0.18 9 58 None
AMD Options Chain 519.85 Call 550.00 6/26 No 3.05 3.50 3.30 -3.05 -48.04% 6,195 7,774 0.86 0.22 12 61 None
NVDA Options Chain 200.90 Call 195.00 6/26 No 4.30 4.45 4.40 -2.30 -34.33% 6,188 4,046 0.44 0.74 13 58 None
MSFT Options Chain 373.94 Call 380.00 6/26 No 1.21 1.26 1.25 -1.74 -58.20% 6,173 5,254 0.38 0.27 15 72 None
NVDA Options Chain 200.90 Put 190.00 7/17 No 3.75 3.85 3.80 +0.20 +5.56% 6,100 35,952 0.37 -0.27 13 58 None
PLTR Options Chain 116.70 Call 115.00 6/26 No 1.05 1.07 1.06 -2.49 -70.15% 6,095 1,630 0.61 0.39 12 52 None
SOUN Options Chain 6.44 Call 6.50 6/26 No 0.07 0.08 0.07 -0.09 -56.25% 6,081 1,112 0.83 0.36 3 16 None
PLTR Options Chain 116.70 Call 128.00 6/26 No 0.05 0.06 0.05 -0.13 -72.23% 6,066 13,770 0.78 0.02 12 52 None
NVDA Options Chain 200.90 Put 202.50 6/26 No 5.50 5.70 5.60 +1.09 +24.17% 6,045 8,510 0.41 -0.68 13 58 None
POET Options Chain 10.91 Call 12.50 7/10 No 0.57 0.70 0.67 -0.03 -4.29% 6,015 12,620 1.41 0.39 7 32 None
MSTR Options Chain 103.84 Put 80.00 7/10 No 3.15 3.45 3.19 +2.11 +195.37% 5,962 4,645 1.13 -0.21 4 60 None
GOOGL Options Chain 346.13 Call 352.50 6/26 No 2.64 2.84 2.61 +0.17 +6.97% 5,949 2,166 0.36 0.40 10 64 None
SMCI Options Chain 33.32 Call 35.50 7/02 No 0.61 0.67 0.65 -0.35 -35.00% 5,944 1,183 0.93 0.26 14 54 None
LRCX Options Chain 371.33 Put 250.00 7/17 No 0.93 1.55 1.17 -0.24 -17.03% 5,937 968 0.90 -0.03 13 60 None
NVDA Options Chain 200.90 Call 225.00 7/17 No 0.81 0.84 0.80 -0.42 -34.43% 5,909 39,998 0.36 0.11 13 58 None
GOOG Options Chain 346.08 Call 350.00 6/26 No 3.20 3.50 3.25 +0.25 +8.34% 5,879 5,923 0.36 0.45 12 70 None
GOOGL Options Chain 346.13 Call 360.00 6/26 No 0.81 0.88 0.85 0.00 0.00% 5,867 5,428 0.37 0.16 10 64 None
AMZN Options Chain 234.11 Call 265.00 7/17 No 1.25 1.29 1.27 +0.38 +42.70% 5,859 21,096 0.33 0.16 9 60 None
IREN Options Chain 57.00 Put 52.00 6/26 No 2.86 3.05 3.01 +1.62 +116.55% 5,857 6,034 1.26 -0.54 9 45 None
F Options Chain 14.00 Put 13.00 8/21 Yes 0.59 0.61 0.60 +0.09 +17.65% 5,839 9,635 0.44 -0.34 9 47 None
WBD Options Chain 26.88 Put 25.00 7/17 No 0.40 0.54 0.37 -0.18 -32.73% 5,834 66,131 0.43 -0.24 3 19 None
MARA Options Chain 14.70 Call 14.50 7/02 No 0.39 0.41 0.41 -0.53 -56.39% 5,774 495 0.92 0.44 3 41 None
RUN Options Chain 12.81 Call 20.00 7/17 No 0.25 0.31 0.27 +0.22 +440.00% 5,769 190 0.94 0.19 15 53 None
NOW Options Chain 95.94 Call 110.00 8/21 Yes 4.50 4.70 4.60 -0.92 -16.67% 5,744 9,811 0.66 0.34 10 55 None
AAPL Options Chain 294.30 Call 305.00 6/26 No 0.42 0.45 0.44 +0.06 +15.79% 5,742 10,297 0.28 0.20 9 65 None
WEN Options Chain 6.25 Call 9.00 8/21 No 0.95 1.10 1.04 +0.93 +845.46% 5,719 9,045 1.10 0.46 10 41 None
NVDA Options Chain 200.90 Call 220.00 7/02 No 0.19 0.20 0.20 -0.20 -50.00% 5,695 22,296 0.39 0.05 13 58 None
SPCX Options Chain 156.11 Put 160.00 6/26 No 7.10 7.40 7.28 -0.86 -10.57% 5,678 6,402 0.93 -0.62 3 25 None
NFLX Options Chain 72.82 Call 80.00 7/17 Yes 1.11 1.12 1.11 -0.19 -14.62% 5,678 23,773 0.50 0.23 9 63 None
NVDA Options Chain 200.90 Call 200.00 7/02 No 3.45 3.55 3.50 -1.60 -31.38% 5,671 5,228 0.36 0.50 13 58 None
TSLA Options Chain 381.61 Call 390.00 6/29 No 2.37 2.43 2.41 -2.82 -53.92% 5,668 1,151 0.41 0.21 11 59 None
TSLA Options Chain 381.61 Call 387.50 6/26 No 1.83 1.86 1.88 -2.97 -61.24% 5,662 1,355 0.50 0.19 11 59 None
RKT Options Chain 13.47 Put 15.00 6/26 No 0.37 0.39 0.39 -1.11 -74.00% 5,634 145 0.81 -0.41 5 55 None
TSLA Options Chain 381.61 Call 385.00 7/02 No 6.80 6.95 7.00 -3.35 -32.37% 5,618 908 0.47 0.37 11 59 None
TSLA Options Chain 381.61 Put 405.00 6/26 No 28.85 29.25 30.52 +6.32 +26.12% 5,614 2,151 0.70 -0.96 11 59 None
MSTR Options Chain 103.84 Put 50.00 8/21 Yes 1.61 1.82 1.70 +0.81 +91.02% 5,601 1,476 1.24 -0.07 4 60 None
UBER Options Chain 69.67 Put 73.00 6/26 No 0.60 0.64 0.63 -2.78 -81.53% 5,585 414 0.46 -0.42 10 63 None
MARA Options Chain 14.70 Call 15.00 6/26 No 0.07 0.08 0.07 -0.34 -82.93% 5,572 9,597 1.07 0.23 3 41 None
MRVL Options Chain 279.04 Call 260.00 8/21 No 44.45 45.70 44.95 -8.05 -15.19% 5,571 11,780 0.93 0.62 12 61 None
UBER Options Chain 69.67 Call 75.00 7/17 No 2.22 2.30 2.25 +1.47 +188.47% 5,570 11,079 0.36 0.45 10 63 None
WEN Options Chain 6.25 Put 6.00 7/17 No 0.15 0.20 0.18 -0.07 -28.00% 5,570 51,574 1.23 -0.15 10 41 None
LUMN Options Chain 7.84 Put 7.00 8/21 Yes 0.44 0.52 0.48 +0.02 +4.35% 5,557 146 0.75 -0.27 6 28 None
CBRS Options Chain 226.72 Call 200.00 7/17 Yes 13.80 14.60 14.60 -32.96 -69.31% 5,554 722 0.99 0.46 11 23 None
AMZN Options Chain 234.11 Put 237.50 6/26 No 1.66 1.70 1.66 -2.79 -62.70% 5,545 2,849 0.40 -0.26 9 60 None
MSTR Options Chain 103.84 Put 80.00 6/26 No 0.59 0.63 0.61 +0.48 +369.24% 5,535 5,990 1.60 -0.08 4 60 None
NVDA Options Chain 200.90 Call 197.50 6/26 No 2.83 2.88 2.86 -1.94 -40.42% 5,533 663 0.43 0.62 13 58 None
PFE Options Chain 24.72 Put 23.00 9/18 Yes 0.68 0.71 0.68 +0.25 +58.14% 5,532 11,820 0.23 -0.33 8 64 None
MSTR Options Chain 103.84 Call 100.00 7/02 No 2.81 3.00 2.94 -4.56 -60.80% 5,499 95 1.00 0.38 4 60 None
HOOD Options Chain 103.25 Call 105.00 6/26 No 0.42 0.47 0.44 -1.75 -79.91% 5,467 11,177 0.86 0.18 10 54 None
PG Options Chain 150.86 Call 160.00 7/17 No 0.95 0.99 0.95 +0.20 +26.67% 5,452 13,623 0.22 0.23 10 65 None
MSTR Options Chain 103.84 Put 85.00 7/17 No 5.75 5.95 5.90 +3.74 +173.15% 5,449 4,676 1.04 -0.29 4 60 None
IREN Options Chain 57.00 Call 54.00 6/26 No 0.65 0.70 0.65 -2.04 -75.84% 5,439 566 1.24 0.32 9 45 None
SMCI Options Chain 33.32 Call 34.50 7/02 No 0.83 0.90 0.88 -0.52 -37.15% 5,435 643 0.92 0.33 14 54 None
QCOM Options Chain 204.13 Put 170.00 7/17 No 5.25 5.60 5.35 +0.95 +21.60% 5,424 3,872 0.79 -0.21 11 65 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
AI Options Chain 9.68 Call 11.00 7/02 No 0.04 0.09 0.05 -0.04 -44.45% 5,374 2,530 0.74 0.13 8 26 None
COIN Options Chain 158.18 Call 182.50 6/26 No 0.02 0.05 0.05 -0.11 -68.75% 5,374 6,613 1.09 0.01 9 58 None
AMZN Options Chain 234.11 Call 260.00 7/17 No 1.85 1.95 1.90 +0.67 +54.48% 5,370 25,470 0.32 0.21 9 60 None
BMNR Options Chain 15.13 Call 15.50 7/17 No 0.67 0.72 0.69 -0.36 -34.29% 5,368 49 0.82 0.38 13 35 None
MSTR Options Chain 103.84 Put 94.00 6/26 No 4.20 4.45 4.45 +3.79 +574.25% 5,344 287 1.27 -0.48 4 60 None
GLW Options Chain 194.07 Call 230.00 7/02 No 3.30 4.15 4.20 +2.70 +180.00% 5,343 134 0.89 0.27 8 52 None
SOFI Options Chain 17.29 Call 20.00 8/21 Yes 1.02 1.03 1.03 +0.10 +10.76% 5,343 24,653 0.67 0.39 10 46 None
TSLA Options Chain 381.61 Call 410.00 6/26 No 0.18 0.19 0.19 -0.51 -72.86% 5,341 8,633 0.61 0.03 11 59 None
RKT Options Chain 13.47 Call 16.00 6/26 No 0.08 0.10 0.08 +0.07 +700.00% 5,329 986 0.83 0.23 5 55 None
SOFI Options Chain 17.29 Call 20.00 7/02 No 0.08 0.09 0.08 +0.02 +33.34% 5,329 11,555 0.65 0.12 10 46 None
SOFI Options Chain 17.29 Call 19.00 7/02 No 0.19 0.20 0.19 +0.05 +35.72% 5,323 8,542 0.63 0.25 10 46 None
PFE Options Chain 24.72 Call 25.00 6/26 No 0.02 0.03 0.03 -0.10 -76.93% 5,306 5,061 0.34 0.09 8 64 None
GME Options Chain 21.20 Call 23.00 7/02 No 0.11 0.14 0.12 +0.01 +9.10% 5,305 6,044 0.44 0.12 10 41 None
SPCX Options Chain 156.11 Call 175.00 9/18 No 15.50 16.20 15.70 -2.80 -15.14% 5,279 4,700 0.78 0.45 3 25 None
SMCI Options Chain 33.32 Call 37.00 7/02 No 0.40 0.42 0.42 -0.34 -44.74% 5,272 1,582 0.96 0.18 14 54 None
AMD Options Chain 519.85 Call 520.00 6/26 No 12.25 12.80 12.55 -4.22 -25.17% 5,248 1,978 0.86 0.53 12 61 None
MARA Options Chain 14.70 Put 13.00 7/17 No 0.90 0.95 0.92 +0.41 +80.40% 5,236 6,853 0.90 -0.31 3 41 None
SLB Options Chain 47.79 Put 40.00 9/18 Yes 0.84 0.89 0.90 +0.24 +36.37% 5,228 7,425 0.37 -0.18 10 56 None
WEN Options Chain 6.25 Put 6.50 7/02 No 0.15 0.20 0.19 -0.21 -52.50% 5,227 1,611 1.65 -0.19 10 41 None
SPCX Options Chain 156.11 Call 180.00 6/26 No 0.20 0.25 0.24 -0.66 -73.34% 5,226 15,200 1.11 0.05 3 25 None
WEN Options Chain 6.25 Call 7.50 6/26 No 0.80 0.95 0.85 +0.81 +2,025.00% 5,224 1,003 2.28 0.62 10 41 None
NKE Options Chain 42.38 Call 45.00 9/18 Yes 2.16 2.27 2.27 -0.31 -12.02% 5,220 6,069 0.41 0.41 10 56 None
WEN Options Chain 6.25 Put 7.00 6/26 No 0.15 0.20 0.15 -0.60 -80.00% 5,216 315 2.34 -0.23 10 41 None
HIMS Options Chain 32.96 Call 33.00 8/21 Yes 5.00 5.15 5.05 -0.37 -6.83% 5,209 1,618 0.99 0.59 6 40 None
NVDA Options Chain 200.90 Put 190.00 6/29 No 0.86 0.89 0.86 +0.01 +1.18% 5,194 7,822 0.38 -0.14 13 58 None
SOFI Options Chain 17.29 Put 12.50 7/10 No 0.01 0.07 0.07 +0.02 +40.00% 5,193 84 0.97 -0.01 10 46 None
NVDA Options Chain 200.90 Put 150.00 7/17 No 0.22 0.23 0.23 -0.02 -8.00% 5,191 29,801 0.57 0.00 13 58 None
SPCX Options Chain 156.11 Call 165.00 7/17 No 8.20 8.40 8.30 -2.20 -20.96% 5,188 2,071 0.78 0.43 3 25 None
DHT Options Chain 19.96 Call 20.00 7/17 No 0.65 0.70 0.70 -0.10 -12.50% 5,177 15,516 0.41 0.46 13 67 None
INTC Options Chain 132.28 Call 150.00 7/17 No 5.40 5.50 5.50 -0.90 -14.07% 5,168 47,740 0.91 0.34 4 55 None
PFE Options Chain 24.72 Put 22.00 9/18 Yes 0.39 0.41 0.37 +0.13 +54.17% 5,165 31,681 0.24 -0.21 8 64 None
PTON Options Chain 5.44 Call 6.00 8/21 Yes 0.49 0.59 0.56 +0.21 +60.00% 5,153 103 0.74 0.50 7 31 None
ONDS Options Chain 8.53 Call 8.50 6/26 No 0.05 0.07 0.05 -0.25 -83.34% 5,149 833 1.11 0.21 9 38 None
IRDM Options Chain 44.16 Call 50.00 8/21 Yes 2.85 2.95 2.85 -1.10 -27.85% 5,126 19,187 0.84 0.38 8 43 None
NOK Options Chain 13.70 Call 14.50 7/02 No 0.38 0.42 0.38 -0.02 -5.00% 5,122 3,308 0.82 0.40 14 44 None
SOFI Options Chain 17.29 Call 19.50 7/02 No 0.12 0.13 0.13 +0.04 +44.45% 5,122 5,275 0.65 0.18 10 46 None
TSLA Options Chain 381.61 Call 420.00 7/02 No 0.92 0.94 0.93 -0.78 -45.62% 5,121 6,093 0.50 0.06 11 59 None
HOOD Options Chain 103.25 Call 110.00 7/17 No 2.52 2.69 2.67 -1.78 -40.00% 5,109 20,883 0.68 0.30 10 54 None
GLW Options Chain 194.07 Call 195.00 9/18 Yes 38.50 40.55 40.30 +11.05 +37.78% 5,107 3,980 0.84 0.66 8 52 None
NOK Options Chain 13.70 Put 13.50 6/26 No 0.27 0.31 0.28 -0.07 -20.00% 5,106 20,656 1.00 -0.33 14 44 None
SOFI Options Chain 17.29 Call 20.00 7/10 No 0.19 0.20 0.20 +0.04 +25.00% 5,105 6,364 0.61 0.20 10 46 None
MRVL Options Chain 279.04 Call 300.00 6/26 No 1.68 1.80 1.72 -3.28 -65.60% 5,102 5,920 1.22 0.14 12 61 None
DLX Options Chain 22.65 Call 25.00 7/17 No 0.35 0.45 0.35 +0.24 +218.19% 5,100 198 0.43 0.27 16 55 None
QCOM Options Chain 204.13 Call 250.00 6/26 No 0.36 0.52 0.45 -0.91 -66.92% 5,099 12,454 1.74 0.05 11 65 None
BMNR Options Chain 15.13 Call 15.00 6/26 No 0.15 0.16 0.14 -0.38 -73.08% 5,099 1,421 0.96 0.25 13 35 None
NVDA Options Chain 200.90 Put 185.00 6/26 No 0.16 0.18 0.17 -0.04 -19.05% 5,087 9,366 0.54 -0.03 13 58 None
UBER Options Chain 69.67 Call 76.00 6/26 No 0.31 0.34 0.33 +0.30 +1,000.00% 5,077 2,065 0.49 0.19 10 63 None
AAPL Options Chain 294.30 Call 302.50 6/26 No 0.81 0.88 0.81 +0.11 +15.72% 5,065 6,057 0.29 0.32 9 65 None
SHOP Options Chain 107.68 Put 105.00 8/21 Yes 7.85 8.20 8.15 -1.46 -15.20% 5,053 3,575 0.66 -0.34 9 57 None
MIR Options Chain 18.78 Call 17.50 8/21 Yes 2.15 2.25 2.15 -0.24 -10.05% 5,041 13,014 0.57 0.65 7 43 None
PURR Options Chain 8.14 Call 10.00 8/21 No 0.65 0.75 0.70 -0.15 -17.65% 5,041 10,240 1.09 0.38 3 16 None
EMN Options Chain 69.48 Call 80.00 7/17 No 0.20 0.35 0.25 +0.09 +56.25% 5,037 7,112 0.36 0.09 12 64 None
EMN Options Chain 69.48 Call 75.00 7/17 No 0.85 1.10 0.89 +0.19 +27.15% 5,035 487 0.36 0.26 12 64 None
MSTR Options Chain 103.84 Put 95.00 7/02 No 6.95 7.30 7.15 +5.10 +248.78% 5,035 2,364 1.05 -0.49 4 60 None
WULF Options Chain 28.77 Call 32.00 8/21 No 2.57 2.85 2.81 -0.39 -12.19% 5,027 5,978 0.97 0.43 2 39 None
WULF Options Chain 28.77 Call 35.00 8/21 No 1.88 2.02 1.99 -0.46 -18.78% 5,026 80,289 0.96 0.34 2 39 None
SPCX Options Chain 156.11 Call 162.50 6/26 No 1.70 1.80 1.76 -1.74 -49.72% 5,020 3,431 0.95 0.30 3 25 None
UBER Options Chain 69.67 Call 75.00 7/02 No 1.16 1.28 1.20 +0.96 +400.00% 5,017 2,449 0.38 0.38 10 63 None
RKT Options Chain 13.47 Call 15.50 6/26 No 0.17 0.20 0.18 +0.17 +1,700.00% 5,010 1,806 0.79 0.39 5 55 None
PURR Options Chain 8.14 Call 12.00 8/21 No 0.35 0.50 0.45 -0.05 -10.00% 5,005 9,814 1.17 0.26 3 16 None
AS Options Chain 34.76 Put 32.50 8/21 No 1.50 1.65 1.45 -0.15 -9.38% 5,005 8 0.53 -0.30 3 20 None
SMCI Options Chain 33.32 Put 25.00 9/18 Yes 2.16 2.27 2.25 +0.24 +11.94% 5,005 9,133 0.92 -0.21 14 54 None
TSLA Options Chain 381.61 Put 310.00 6/29 No 0.11 0.13 0.12 -0.03 -20.00% 5,004 71 0.73 0.00 11 59 None
PLTR Options Chain 116.70 Call 122.00 7/02 No 0.83 0.92 0.88 -1.04 -54.17% 5,003 2,288 0.56 0.20 12 52 None
PTON Options Chain 5.44 Put 5.50 7/02 No 0.13 0.17 0.12 -0.13 -52.00% 5,003 105 0.67 -0.33 7 31 None
PTON Options Chain 5.44 Put 5.50 6/26 No 0.06 0.09 0.06 -0.11 -64.71% 5,001 5,222 0.84 -0.28 7 31 None
RGTI Options Chain 21.28 Call 25.00 8/21 No 1.66 1.70 1.67 -0.89 -34.77% 5,001 7,009 1.08 0.37 3 19 None
WULF Options Chain 28.77 Call 39.00 9/18 No 1.89 2.16 2.02 -0.18 -8.19% 5,000 53 0.95 0.31 2 39 None
LCID Options Chain 5.19 Call 3.00 8/21 Yes 0.00 0.01 0.01 0.00 0.00% 5,000 13,008 7 27 None
AS Options Chain 34.76 Put 30.00 8/21 No 0.80 0.95 0.70 -0.10 -12.50% 5,000 130 0.55 -0.19 3 20 None
MU Options Chain 1,051.77 Call 1,500.00 6/26 Yes 0.68 0.78 0.77 -1.14 -59.69% 4,994 6,483 2.10 0.01 16 68 None
QS Options Chain 7.42 Call 8.00 6/26 No 0.02 0.04 0.03 -0.08 -72.73% 4,985 11,967 1.13 0.16 10 29 None
MSTR Options Chain 103.84 Put 96.00 6/26 No 5.40 5.65 5.55 +4.58 +472.17% 4,971 243 1.24 -0.56 4 60 None
SMCI Options Chain 33.32 Call 35.00 6/26 No 0.24 0.25 0.25 -0.42 -62.69% 4,949 8,930 1.16 0.18 14 54 None
SPCX Options Chain 156.11 Call 170.00 9/18 No 17.20 17.90 17.40 -2.75 -13.65% 4,943 500 0.77 0.48 3 25 None
MSTR Options Chain 103.84 Call 121.00 6/26 No 0.04 0.07 0.04 -0.20 -83.34% 4,935 10,887 1.43 0.01 4 60 None
SPCX Options Chain 156.11 Call 150.00 6/26 No 7.30 7.60 7.50 -2.29 -23.40% 4,928 2,162 0.98 0.72 3 25 None
ONDS Options Chain 8.53 Call 10.00 9/18 Yes 0.76 0.79 0.77 -0.30 -28.04% 4,914 19,039 0.96 0.40 9 38 None
SOUN Options Chain 6.44 Call 10.00 7/17 No 0.03 0.04 0.03 0.00 0.00% 4,899 68,354 1.05 0.04 3 16 None
UBER Options Chain 69.67 Call 80.00 8/21 Yes 2.70 2.81 2.75 +1.35 +96.43% 4,899 19,097 0.41 0.36 10 63 None
APLD Options Chain 45.27 Call 50.00 6/26 No 0.06 0.07 0.07 -0.40 -85.11% 4,881 6,990 1.29 0.05 3 20 None
FCEL Options Chain 21.82 Call 25.00 6/26 No 0.25 0.35 0.29 -0.26 -47.28% 4,876 3,381 2.22 0.18 8 32 None
TSLA Options Chain 381.61 Call 450.00 7/17 No 1.54 1.56 1.55 -0.63 -28.90% 4,876 20,241 0.48 0.07 11 59 None
GME Options Chain 21.20 Call 30.00 8/21 No 0.23 0.24 0.23 +0.03 +15.00% 4,861 1,088 0.60 0.05 10 41 None
SATS Options Chain 104.00 Call 125.00 12/18 Yes 9.20 10.40 10.00 -0.95 -8.68% 4,857 36,601 0.57 0.41 3 47 None
PLTR Options Chain 116.70 Call 121.00 7/02 No 0.98 1.02 1.00 -1.26 -55.76% 4,842 2,416 0.55 0.23 12 52 None
SOFI Options Chain 17.29 Call 18.00 7/02 No 0.45 0.46 0.46 +0.09 +24.33% 4,835 5,543 0.63 0.45 10 46 None
TSLA Options Chain 381.61 Put 380.00 6/29 No 9.15 9.35 9.00 +1.65 +22.45% 4,835 854 0.41 -0.61 11 59 None
MSTR Options Chain 103.84 Put 75.00 7/17 No 3.10 3.30 3.25 +2.14 +192.80% 4,820 9,229 1.15 -0.17 4 60 None
NVO Options Chain 47.42 Call 50.00 7/17 No 0.87 0.90 0.89 -0.03 -3.27% 4,801 24,633 0.38 0.32 17 63 None
ORCL Options Chain 165.16 Put 157.50 6/26 No 3.80 4.05 4.10 +2.88 +236.07% 4,786 1,382 0.66 -0.51 7 61 None
TSLA Options Chain 381.61 Call 372.50 6/26 No 7.85 8.00 8.01 -4.94 -38.15% 4,786 117 0.51 0.57 11 59 None
WEN Options Chain 6.25 Call 8.50 7/02 No 0.75 0.90 0.77 +0.72 +1,440.00% 4,781 140 2.05 0.46 10 41 None
ET Options Chain 19.22 Call 21.00 7/24 No 0.01 0.06 0.01 -0.02 -66.67% 4,781 355 0.20 0.07 12 63 None
MSFT Options Chain 373.94 Call 400.00 7/17 No 3.40 3.60 3.50 -0.68 -16.27% 4,776 21,062 0.33 0.22 15 72 None
NVDA Options Chain 200.90 Put 210.00 6/26 No 12.20 12.40 12.25 +2.20 +21.90% 4,752 15,638 0.41 -0.93 13 58 None
CBRS Options Chain 226.72 Call 400.00 7/02 Yes 0.20 0.30 0.29 -0.98 -77.17% 4,746 5,593 2.11 0.00 11 23 None
TSLA Options Chain 381.61 Put 360.00 6/26 No 1.18 1.20 1.17 +0.07 +6.37% 4,741 3,403 0.56 -0.18 11 59 None
NVDA Options Chain 200.90 Call 210.00 7/17 No 2.94 2.99 2.95 -1.15 -28.05% 4,725 37,241 0.35 0.31 13 58 None
GOOG Options Chain 346.08 Call 360.00 6/26 No 0.65 0.72 0.68 -0.14 -17.08% 4,718 3,401 0.37 0.13 12 70 None
SATS Options Chain 104.00 Call 120.00 7/17 No 2.10 2.55 2.30 -1.27 -35.58% 4,700 7,892 0.69 0.23 3 47 None
AAL Options Chain 16.14 Put 15.50 7/02 No 0.07 0.09 0.07 -0.18 -72.00% 4,691 4,652 0.61 -0.10 7 42 None
AAL Options Chain 16.14 Call 18.00 6/26 No 0.09 0.12 0.11 +0.10 +1,000.00% 4,691 492 0.62 0.18 7 42 None
PLTR Options Chain 116.70 Call 116.00 6/26 No 0.78 0.80 0.79 -2.17 -73.32% 4,689 401 0.61 0.32 12 52 None
AAPL Options Chain 294.30 Call 295.00 6/26 No 4.00 4.20 4.10 +1.25 +43.86% 4,683 3,332 0.32 0.74 9 65 None
WMT Options Chain 119.42 Call 120.00 6/26 No 0.77 0.82 0.80 -0.34 -29.83% 4,665 4,694 0.30 0.48 9 55 None
HOOD Options Chain 103.25 Call 99.00 6/26 No 1.80 1.87 1.88 -3.79 -66.85% 4,663 3,775 0.86 0.49 10 54 None
NVDA Options Chain 200.90 Put 185.00 7/17 No 2.49 2.53 2.50 +0.06 +2.46% 4,657 22,096 0.38 -0.19 13 58 None
WFC Options Chain 84.03 Put 65.00 7/17 Yes 0.05 0.12 0.09 +0.03 +50.00% 4,650 11,808 0.52 0.00 13 73 None
SATS Options Chain 104.00 Put 85.00 12/18 Yes 6.40 7.10 6.60 +0.05 +0.77% 4,649 36,558 0.57 -0.23 3 47 None
U Options Chain 27.61 Call 55.00 8/21 Yes 0.01 0.14 0.10 -0.03 -23.08% 4,644 5,592 0.77 0.02 6 37 None
WEN Options Chain 6.25 Put 8.00 6/26 No 0.60 0.70 0.65 -1.03 -61.31% 4,624 207 2.56 -0.51 10 41 None
INTC Options Chain 132.28 Call 80.00 6/26 No 49.80 51.10 50.70 -2.30 -4.34% 4,609 174 3.78 1.00 4 55 None
MSTR Options Chain 103.84 Put 70.00 6/26 No 0.16 0.19 0.17 +0.12 +240.00% 4,598 8,395 2.02 -0.02 4 60 None
NVDA Options Chain 200.90 Call 215.00 7/17 No 1.92 1.95 1.93 -0.87 -31.08% 4,585 41,321 0.35 0.22 13 58 None
HOOD Options Chain 103.25 Put 100.00 6/26 No 4.15 4.40 4.15 +2.53 +156.18% 4,563 7,349 0.85 -0.57 10 54 None
BAC Options Chain 57.91 Put 56.00 6/26 No 0.08 0.09 0.10 0.00 0.00% 4,559 4,191 0.32 -0.14 14 73 None
MSTR Options Chain 103.84 Put 80.00 7/02 No 1.91 2.07 2.00 +1.48 +284.62% 4,551 7,382 1.25 -0.17 4 60 None
AAPL Options Chain 294.30 Put 287.50 6/26 No 0.33 0.36 0.34 -0.66 -66.00% 4,540 2,299 0.35 -0.07 9 65 None
RUN Options Chain 12.81 Call 20.00 6/26 No 0.01 0.05 0.03 0.00 0.00% 4,539 41 1.85 0.03 15 53 None
MSTR Options Chain 103.84 Call 145.00 7/17 No 0.39 0.45 0.40 -0.26 -39.40% 4,538 4,378 0.96 0.06 4 60 None
MSTR Options Chain 103.84 Call 114.00 6/26 No 0.06 0.20 0.14 -0.51 -78.47% 4,538 9,387 1.39 0.03 4 60 None
IREN Options Chain 57.00 Put 32.00 7/17 No 0.45 0.55 0.50 +0.19 +61.29% 4,531 3,423 1.34 -0.05 9 45 None
AAPL Options Chain 294.30 Call 305.00 6/29 No 0.75 0.82 0.80 +0.15 +23.08% 4,519 2,129 0.23 0.25 9 65 None
AMZN Options Chain 234.11 Call 250.00 7/02 No 1.50 1.58 1.53 +0.67 +77.91% 4,504 5,318 0.34 0.27 9 60 None
PLTR Options Chain 116.70 Call 121.00 6/26 No 0.18 0.19 0.19 -0.76 -80.00% 4,498 3,376 0.63 0.09 12 52 None
PLTR Options Chain 116.70 Put 115.00 8/21 Yes 11.40 11.60 11.42 +2.20 +23.87% 4,493 8,266 0.58 -0.47 12 52 None
BMNR Options Chain 15.13 Put 15.00 7/02 No 1.16 1.24 1.21 +0.58 +92.07% 4,480 5,273 0.85 -0.65 13 35 None
HOOD Options Chain 103.25 Call 120.00 7/17 No 1.13 1.26 1.20 -0.88 -42.31% 4,477 29,391 0.70 0.16 10 54 None
QCOM Options Chain 204.13 Call 295.00 7/17 No 0.92 0.95 0.93 -1.02 -52.31% 4,474 5,609 0.95 0.05 11 65 None
MSTR Options Chain 103.84 Put 110.00 7/17 No 20.05 20.80 20.40 +8.80 +75.87% 4,443 7,442 0.96 -0.70 4 60 None
MSFT Options Chain 373.94 Call 400.00 6/26 No 0.05 0.07 0.06 -0.28 -82.36% 4,437 9,262 0.43 0.02 15 72 None
CBRS Options Chain 226.72 Call 200.00 6/26 Yes 2.85 3.90 3.30 -29.70 -90.00% 4,421 210 1.29 0.31 11 23 None
UBER Options Chain 69.67 Call 74.00 6/26 No 0.99 1.02 1.00 +0.93 +1,328.58% 4,418 2,435 0.45 0.43 10 63 None
CORZ Options Chain 29.16 Call 35.00 9/18 No 2.18 2.32 2.20 -0.70 -24.14% 4,412 29,461 0.83 0.37 5 28 None
MSTR Options Chain 103.84 Put 93.00 6/26 No 3.75 3.90 3.85 +3.26 +552.55% 4,405 487 1.28 -0.43 4 60 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
HTT Options Chain 3.09 Put 2.50 8/21 No 0.05 0.20 0.20 +0.10 +100.00% 4,401 3,979 0.73 -0.19 3 13 None
UBER Options Chain 69.67 Call 70.00 6/26 No 3.80 4.15 3.95 +3.06 +343.82% 4,381 2,511 0.65 0.90 10 63 None
MU Options Chain 1,051.77 Call 1,150.00 6/26 Yes 17.80 18.50 18.20 -14.35 -44.09% 4,369 2,366 1.83 0.25 16 68 None
QXO Options Chain 16.22 Put 15.00 7/17 No 0.40 0.60 0.46 -0.04 -8.00% 4,356 3,343 0.65 -0.27 3 18 None
RUN Options Chain 12.81 Call 16.50 7/02 No 0.35 0.42 0.39 +0.28 +254.55% 4,354 74 0.95 0.41 15 53 None
MSTR Options Chain 103.84 Put 70.00 9/18 Yes 6.50 6.85 6.55 +2.78 +73.74% 4,352 5,813 1.01 -0.19 4 60 None
KBH Options Chain 52.73 Put 60.00 7/17 Yes 1.80 1.90 1.85 -5.78 -75.76% 4,351 28 0.43 -0.35 13 73 None
ORCL Options Chain 165.16 Call 160.00 6/26 No 1.64 1.68 1.68 -5.47 -76.51% 4,350 178 0.66 0.36 7 61 None