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 216.31 Call 215.00 6/08 No 0.31 0.32 0.32 -4.68 -93.60% 66,061 5,351 0.31 0.13 17 63 None
NVDA Options Chain 216.31 Call 220.00 6/12 No 1.02 1.04 1.03 -3.22 -75.77% 64,042 19,770 0.42 0.18 17 63 None
NVDA Options Chain 216.31 Call 210.00 6/08 No 1.07 1.08 1.08 -8.29 -88.48% 63,520 727 0.29 0.37 17 63 None
TSLA Options Chain 418.45 Call 900.00 6/12 No 0.03 0.04 0.03 +0.01 +50.00% 58,021 8,987 1.92 0.00 10 58 None
NVDA Options Chain 216.31 Call 215.00 6/12 No 1.89 1.91 1.90 -5.02 -72.55% 57,948 12,190 0.41 0.29 17 63 None
NOK Options Chain 16.18 Call 15.00 7/17 No 1.30 1.34 1.34 -1.40 -51.10% 54,679 76,049 0.81 0.52 12 43 None
NVDA Options Chain 216.31 Put 185.00 7/02 No 2.39 2.42 2.40 +1.53 +175.87% 52,402 2,579 0.44 -0.15 17 63 None
MU Options Chain 996.00 Put 500.00 6/12 No 0.79 0.99 0.88 +0.41 +87.24% 52,088 2,064 1.91 0.00 16 68 None
F Options Chain 15.34 Call 15.00 6/12 No 0.35 0.36 0.36 -0.28 -43.75% 49,219 52,165 0.48 0.48 9 47 None
NOK Options Chain 16.18 Call 15.00 6/18 No 0.64 0.69 0.65 -1.40 -68.30% 49,116 102,107 0.83 0.46 12 43 None
NVDA Options Chain 216.31 Call 212.50 6/08 No 0.58 0.59 0.58 -6.55 -91.87% 47,024 2,518 0.30 0.23 17 63 None
F Options Chain 15.34 Call 16.00 7/17 No 0.49 0.50 0.50 -0.11 -18.04% 45,405 20,144 0.44 0.34 9 47 None
NVDA Options Chain 216.31 Put 207.50 6/08 No 3.20 3.40 3.25 +3.02 +1,313.05% 41,241 2,051 0.30 -0.45 17 63 None
NVDA Options Chain 216.31 Call 212.50 6/12 No 2.54 2.58 2.58 -6.17 -70.52% 40,053 2,020 0.41 0.36 17 63 None
NVDA Options Chain 216.31 Put 210.00 6/08 No 4.85 5.05 4.90 +4.53 +1,224.33% 39,445 3,854 0.29 -0.63 17 63 None
NVDA Options Chain 216.31 Put 205.00 6/08 No 2.07 2.10 2.10 +1.94 +1,212.50% 38,658 2,300 0.31 -0.29 17 63 None
MARA Options Chain 13.83 Call 13.00 6/12 No 0.32 0.35 0.35 -0.93 -72.66% 38,120 1,667 0.88 0.36 3 41 None
MARA Options Chain 13.83 Call 14.00 6/12 No 0.12 0.14 0.15 -0.47 -75.81% 37,685 6,281 0.88 0.16 3 41 None
AXTI Options Chain 105.99 Put 40.00 6/12 No 0.15 0.20 0.20 0.00 0.00% 37,416 299 3.02 0.00 7 40 None
NVDA Options Chain 216.31 Call 225.00 6/12 No 0.55 0.57 0.53 -1.95 -78.63% 36,565 43,263 0.43 0.11 17 63 None
MARA Options Chain 13.83 Call 13.50 6/12 No 0.19 0.21 0.21 -0.73 -77.66% 34,815 2,462 0.88 0.25 3 41 None
AAPL Options Chain 310.59 Call 315.00 6/08 No 1.18 1.22 1.21 -1.02 -45.74% 33,059 7,662 0.32 0.29 9 65 None
IREN Options Chain 61.05 Put 33.00 6/12 No 0.13 0.20 0.13 +0.09 +225.00% 32,296 3,581 1.99 -0.01 8 43 None
MARA Options Chain 13.83 Call 12.50 6/12 No 0.51 0.55 0.54 -1.04 -65.83% 31,319 540 0.90 0.49 3 41 None
PCG Options Chain 16.82 Call 18.00 6/12 No 0.05 0.06 0.05 +0.01 +25.00% 30,697 92 0.33 0.19 13 59 None
NVDA Options Chain 216.31 Call 222.50 6/12 No 0.75 0.77 0.73 -2.52 -77.54% 30,596 10,267 0.42 0.14 17 63 None
INTC Options Chain 109.85 Put 60.00 6/12 No 0.03 0.05 0.05 +0.03 +150.00% 30,508 4,062 1.50 0.00 5 55 None
MRVL Options Chain 316.43 Put 165.00 6/12 No 0.48 0.62 0.50 +0.12 +31.58% 30,383 899 1.98 -0.01 11 59 None
TSLA Options Chain 418.45 Put 150.00 6/12 No 0.00 0.02 0.01 0.00 0.00% 29,569 194 2.13 0.00 10 58 None
NVDA Options Chain 216.31 Call 230.00 6/18 No 0.87 0.89 0.88 -1.82 -67.41% 29,393 79,932 0.43 0.13 17 63 None
MU Options Chain 996.00 Put 55.00 7/10 Yes 0.00 0.01 0.01 0.00 0.00% 29,002 9,504 0.00 0.00 16 68 None
POET Options Chain 15.47 Call 16.00 7/17 No 0.95 0.98 1.00 -1.75 -63.64% 27,791 57,699 1.33 0.39 6 33 None
AMC Options Chain 1.96 Call 2.00 6/18 No 0.11 0.12 0.11 -0.10 -47.62% 26,368 126,696 1.49 0.38 8 24 None
TSLA Options Chain 418.45 Call 450.00 6/12 No 0.79 0.80 0.81 -2.29 -73.88% 25,895 19,903 0.63 0.07 10 58 None
TSLA Options Chain 418.45 Call 840.00 6/08 No 0.01 0.02 0.02 +0.01 +100.00% 25,631 18 0.00 0.00 10 58 None
NFLX Options Chain 81.62 Call 92.00 6/18 No 0.13 0.14 0.14 -0.05 -26.32% 25,455 48,338 0.39 0.04 10 62 None
MSTR Options Chain 129.37 Put 100.00 6/12 No 1.81 1.86 1.83 +1.32 +258.83% 25,352 11,746 1.18 -0.15 4 55 None
NVDA Options Chain 216.31 Put 120.00 6/12 No 0.02 0.03 0.02 0.00 0.00% 25,277 4,065 1.36 0.00 17 63 None
ASTS Options Chain 107.29 Call 120.00 7/17 No 7.00 7.10 7.00 -6.10 -46.57% 25,129 32,435 1.18 0.33 4 40 None
VZLA Options Chain 3.84 Call 4.00 6/18 No 0.05 0.10 0.08 -0.14 -63.64% 25,046 2,641 0.99 0.21 11 18 None
NVDA Options Chain 216.31 Call 230.00 6/12 No 0.31 0.33 0.32 -1.08 -77.15% 24,583 18,123 0.46 0.07 17 63 None
TSLA Options Chain 418.45 Put 240.00 6/12 No 0.07 0.10 0.09 +0.05 +125.00% 23,108 46 1.40 0.00 10 58 None
NVDA Options Chain 216.31 Put 200.00 6/08 No 0.71 0.74 0.71 +0.61 +610.00% 23,087 2,111 0.35 -0.13 17 63 None
NVDA Options Chain 216.31 Call 220.00 6/18 No 2.16 2.20 2.16 -3.89 -64.30% 22,703 78,181 0.41 0.25 17 63 None
AMZN Options Chain 253.21 Call 255.00 6/08 No 0.26 0.31 0.31 -1.94 -86.23% 22,620 1,673 0.28 0.15 12 65 None
NVDA Options Chain 216.31 Call 220.00 6/08 No 0.11 0.12 0.11 -1.97 -94.72% 22,552 10,098 0.35 0.03 17 63 None
NOK Options Chain 16.18 Call 20.00 7/17 No 0.38 0.41 0.40 -0.58 -59.19% 22,441 57,414 0.92 0.20 12 43 None
TSLA Options Chain 418.45 Call 400.00 6/08 No 2.21 2.26 2.25 -18.70 -89.26% 22,380 435 0.41 0.28 10 58 None
NVDA Options Chain 216.31 Call 205.00 6/08 No 3.15 3.25 3.20 -13.05 -80.31% 22,212 154 0.30 0.71 17 63 None
NVDA Options Chain 216.31 Call 207.50 6/08 No 1.92 1.96 1.96 -10.39 -84.13% 22,047 306 0.30 0.55 17 63 None
INTC Options Chain 109.85 Call 120.00 7/02 No 2.80 3.25 3.00 -3.32 -52.54% 21,887 641 0.85 0.24 5 55 None
TSLA Options Chain 418.45 Call 410.00 6/08 No 0.82 0.84 0.85 -10.92 -92.78% 21,623 200 0.44 0.12 10 58 None
NVDA Options Chain 216.31 Call 217.50 6/08 No 0.17 0.18 0.17 -3.21 -94.97% 20,926 5,993 0.33 0.07 17 63 None
JPM Options Chain 310.70 Put 285.00 7/17 No 3.85 3.90 3.78 +0.54 +16.67% 20,855 14,368 0.33 -0.19 13 79 None
QSR Options Chain 71.08 Call 75.00 6/18 No 0.55 0.60 0.57 -0.28 -32.95% 20,472 240 0.26 0.22 8 62 None
WBD Options Chain 27.00 Call 28.00 7/02 No 0.40 0.45 0.45 -0.20 -30.77% 20,225 750 0.46 0.32 3 19 None
AAPL Options Chain 310.59 Call 315.00 6/12 No 2.70 2.85 2.74 -0.78 -22.16% 20,099 10,357 0.31 0.37 9 65 None
TSLA Options Chain 418.45 Put 400.00 6/08 No 12.25 12.50 11.80 +10.77 +1,045.64% 20,056 981 0.41 -0.72 10 58 None
QSR Options Chain 71.08 Call 80.00 6/18 No 0.05 0.10 0.05 -0.08 -61.54% 20,014 832 0.51 0.02 8 62 None
AMC Options Chain 1.96 Call 2.00 7/17 No 0.24 0.25 0.24 -0.12 -33.34% 19,606 68,680 1.28 0.48 8 24 None
SMCI Options Chain 45.95 Call 47.00 6/12 No 0.39 0.48 0.44 -1.80 -80.36% 19,368 1,682 0.88 0.18 13 53 None
MSTR Options Chain 129.37 Call 132.00 6/12 No 1.39 1.59 1.54 -3.76 -70.95% 18,946 251 0.97 0.20 4 55 None
TSLA Options Chain 418.45 Put 390.00 6/08 No 5.80 5.90 5.76 +5.36 +1,340.00% 18,898 632 0.40 -0.45 10 58 None
CORZ Options Chain 27.91 Call 30.00 6/18 No 0.35 0.48 0.31 -0.58 -65.17% 18,723 68,461 0.84 0.19 5 28 None
ACHR Options Chain 6.38 Put 5.50 6/18 No 0.35 0.36 0.35 +0.29 +483.34% 18,694 1,076 0.84 -0.50 7 37 None
TSLA Options Chain 418.45 Call 425.00 6/08 No 0.23 0.24 0.24 -3.56 -93.69% 18,682 2,272 0.50 0.05 10 58 None
TSLA Options Chain 418.45 Call 830.00 6/08 No 0.01 0.02 0.01 % 18,584 0 2.55 0.00 10 58 None
SMCI Options Chain 45.95 Call 44.50 6/12 No 0.81 0.95 0.84 -3.33 -79.86% 18,432 38 0.84 0.31 13 53 None
NVDA Options Chain 216.31 Put 200.00 6/12 No 2.60 2.63 2.60 +2.19 +534.15% 18,427 21,770 0.43 -0.25 17 63 None
AI Options Chain 10.58 Call 11.00 6/12 No 0.25 0.27 0.26 -0.12 -31.58% 18,300 3,593 0.88 0.27 9 25 None
NVDA Options Chain 216.31 Call 210.00 6/12 No 3.35 3.45 3.40 -7.02 -67.37% 18,289 3,314 0.41 0.45 17 63 None
WFC Options Chain 81.62 Put 60.00 7/17 No 0.09 0.16 0.12 +0.02 +20.00% 18,146 18,946 0.49 -0.01 13 73 None
HOOD Options Chain 87.11 Call 90.00 6/12 No 0.97 1.01 0.96 -2.06 -68.22% 18,126 5,339 0.75 0.22 11 55 None
TSM Options Chain 444.92 Call 480.00 8/21 Yes 16.95 18.45 18.00 -10.99 -37.91% 18,081 561 0.51 0.33 20 62
Dividend Stock List
FCX Options Chain 69.69 Call 70.00 7/17 No 2.40 2.63 2.58 -2.77 -51.78% 17,985 32,337 0.57 0.34 12 62 None
DGXX Options Chain 7.46 Call 9.00 7/17 No 0.40 0.50 0.48 -0.52 -52.00% 17,694 5,092 1.47 0.29 3 16 None
IREN Options Chain 61.05 Put 45.00 6/12 No 0.76 0.83 0.81 +0.49 +153.13% 17,239 2,377 1.36 -0.14 8 43 None
TSM Options Chain 444.92 Call 560.00 8/21 Yes 6.50 7.50 6.92 -5.33 -43.51% 17,193 401 0.54 0.15 20 62
Dividend Stock List
TSLA Options Chain 418.45 Call 420.00 6/08 No 0.32 0.35 0.34 -5.31 -93.99% 17,067 1,794 0.48 0.07 10 58 None
ASTS Options Chain 107.29 Call 120.00 6/18 No 2.42 2.57 2.56 -3.84 -60.00% 17,014 10,643 1.42 0.21 4 40 None
NOW Options Chain 119.30 Put 65.00 6/12 No 0.00 0.60 0.04 -0.01 -20.00% 17,000 22 2.45 0.00 12 58 None
FRMI Options Chain 6.18 Call 8.50 6/12 No 0.00 0.05 0.03 -0.05 -62.50% 16,977 276 1.84 0.03 3 16 None
NVDA Options Chain 216.31 Call 225.00 6/08 No 0.04 0.05 0.05 -0.67 -93.06% 16,642 15,298 0.40 0.01 17 63 None
AMD Options Chain 523.20 Put 390.00 7/02 No 7.70 8.40 7.85 +4.90 +166.11% 16,591 119 0.74 -0.15 12 61 None
NVDA Options Chain 216.31 Call 220.00 6/10 No 0.49 0.50 0.50 -2.80 -84.85% 16,422 4,618 0.40 0.13 17 63 None
MSTR Options Chain 129.37 Call 125.00 6/12 No 2.83 3.00 2.90 -5.91 -67.09% 16,354 168 0.96 0.33 4 55 None
FCX Options Chain 69.69 Call 80.00 7/17 No 0.88 1.18 0.90 -1.36 -60.18% 16,222 19,862 0.62 0.15 12 62 None
HOOD Options Chain 87.11 Put 55.00 6/12 No 0.03 0.06 0.04 -0.04 -50.00% 16,035 1,641 1.28 0.00 11 55 None
SMCI Options Chain 45.95 Put 24.00 6/12 No 0.01 0.07 0.04 -0.05 -55.56% 16,022 1,808 1.73 0.00 13 53 None
AAPL Options Chain 310.59 Call 312.50 6/08 No 1.84 1.90 1.86 -1.30 -41.14% 15,982 4,544 0.32 0.39 9 65 None
MSTR Options Chain 129.37 Put 35.00 6/12 No 0.00 0.07 0.04 +0.03 +300.00% 15,818 6,483 0.00 0.00 4 55 None
RIOT Options Chain 27.47 Call 28.00 7/10 No 1.20 1.42 1.25 -1.02 -44.94% 15,600 28 0.85 0.37 5 44 None
NVDA Options Chain 216.31 Put 200.00 6/18 No 4.05 4.15 4.10 +3.04 +286.80% 15,423 64,549 0.42 -0.29 17 63 None
RGTI Options Chain 23.68 Put 14.00 6/18 No 0.08 0.29 0.10 +0.04 +66.67% 15,334 4,734 1.28 -0.05 3 19 None
TSLA Options Chain 418.45 Call 415.00 6/08 No 0.50 0.53 0.52 -7.83 -93.78% 15,293 566 0.46 0.09 10 58 None
NXE Options Chain 11.58 Put 10.00 6/18 No 0.30 0.40 0.35 +0.20 +133.34% 15,129 17,618 0.72 -0.32 7 41 None
NXE Options Chain 11.58 Put 10.00 7/17 No 0.70 0.80 0.80 +0.40 +100.00% 15,047 1,767 0.70 -0.36 7 41 None
NOK Options Chain 16.18 Put 12.00 7/17 No 0.50 0.54 0.52 +0.29 +126.09% 14,983 11,424 0.79 -0.19 12 43 None
INTC Options Chain 109.85 Call 120.00 6/18 No 1.18 1.29 1.24 -2.71 -68.61% 14,894 17,486 0.91 0.15 5 55 None
POET Options Chain 15.47 Call 17.00 7/17 No 0.76 0.83 0.83 -1.52 -64.69% 14,837 62,274 1.35 0.34 6 33 None
AAPL Options Chain 310.59 Call 320.00 6/08 No 0.42 0.48 0.45 -0.57 -55.89% 14,802 6,044 0.33 0.14 9 65 None
AMZN Options Chain 253.21 Call 270.00 6/18 No 0.68 0.76 0.73 -0.75 -50.68% 14,784 37,958 0.34 0.10 12 65 None
TSLA Options Chain 418.45 Put 395.00 6/08 No 8.65 8.85 8.69 +8.06 +1,279.37% 14,496 510 0.40 -0.59 10 58 None
NVDA Options Chain 216.31 Put 212.50 6/08 No 6.85 7.05 6.92 +6.30 +1,016.13% 14,406 2,993 0.30 -0.77 17 63 None
TSLA Options Chain 418.45 Call 430.00 6/08 No 0.16 0.17 0.17 -2.36 -93.29% 14,173 3,255 0.53 0.04 10 58 None
AGNC Options Chain 10.29 Put 10.00 6/12 No 0.05 0.07 0.05 +0.02 +66.67% 14,069 5,164 0.26 -0.28 15 61 None
NVDA Options Chain 216.31 Call 210.00 6/18 No 5.10 5.20 5.09 -6.95 -57.73% 13,955 68,655 0.41 0.47 17 63 None
SATL Options Chain 8.22 Put 8.00 6/18 No 1.45 1.60 1.50 +0.77 +105.48% 13,949 739 1.64 -0.64 7 32 None
AI Options Chain 10.58 Call 10.00 6/12 No 0.62 0.70 0.70 -0.11 -13.58% 13,887 297 0.79 0.59 9 25 None
NOK Options Chain 16.18 Call 17.00 6/18 No 0.22 0.25 0.22 -0.75 -77.32% 13,733 64,573 0.91 0.21 12 43 None
GME Options Chain 22.27 Call 25.00 6/18 Yes 0.21 0.22 0.21 -0.03 -12.50% 13,717 34,243 0.69 0.13 9 40 None
TSLA Options Chain 418.45 Call 450.00 6/18 No 2.00 2.04 2.02 -3.68 -64.57% 13,666 29,629 0.57 0.11 10 58 None
FCX Options Chain 69.69 Call 80.00 6/18 No 0.13 0.21 0.17 -0.48 -73.85% 13,663 12,466 0.72 0.04 12 62 None
CORZ Options Chain 27.91 Call 27.00 6/18 No 1.08 1.25 1.04 -1.26 -54.79% 13,568 53,337 0.85 0.42 5 28 None
NVDA Options Chain 216.31 Put 205.00 6/12 No 4.40 4.50 4.45 +3.68 +477.93% 13,525 11,461 0.42 -0.38 17 63 None
NKE Options Chain 43.41 Put 42.00 6/12 No 0.42 0.43 0.42 +0.06 +16.67% 13,476 1,252 0.34 -0.31 8 56 None
AAPL Options Chain 310.59 Call 320.00 6/12 No 1.55 1.63 1.58 -0.42 -21.00% 13,431 20,817 0.32 0.24 9 65 None
NVDA Options Chain 216.31 Call 215.00 6/10 No 1.09 1.11 1.12 -4.88 -81.34% 13,329 1,905 0.38 0.25 17 63 None
MSTR Options Chain 129.37 Put 115.00 6/12 No 5.90 6.10 6.01 +4.31 +253.53% 13,281 7,027 1.01 -0.43 4 55 None
NFLX Options Chain 81.62 Call 90.00 7/17 Yes 1.76 1.79 1.77 -0.22 -11.06% 13,275 39,954 0.40 0.25 10 62 None
RIVN Options Chain 18.12 Call 20.00 6/18 No 0.09 0.10 0.09 -0.35 -79.55% 13,257 47,078 0.76 0.11 7 34 None
RIOT Options Chain 27.47 Put 25.00 6/12 No 1.67 1.78 1.65 +1.29 +358.34% 13,206 676 0.83 -0.50 5 44 None
NFLX Options Chain 81.62 Put 60.00 7/17 Yes 0.12 0.16 0.14 -0.02 -12.50% 13,091 8,236 0.49 -0.02 10 62 None
TSLA Options Chain 418.45 Put 410.00 6/08 No 20.15 21.15 20.25 +17.38 +605.58% 13,077 1,193 0.40 -0.88 10 58 None
POET Options Chain 15.47 Call 9.00 7/17 No 3.50 3.95 3.75 -1.85 -33.04% 13,008 22,225 1.37 0.84 6 33 None
BTDR Options Chain 19.63 Call 20.00 6/26 No 1.10 1.55 1.45 -0.90 -38.30% 12,873 39,256 1.28 0.37 6 28 None
NOK Options Chain 16.18 Put 16.00 6/18 No 1.99 2.15 2.02 +1.28 +172.98% 12,764 2,718 0.89 -0.68 12 43 None
AMD Options Chain 523.20 Put 285.00 6/12 No 0.11 0.16 0.16 +0.06 +60.00% 12,763 3,641 1.44 0.00 12 61 None
NVDA Options Chain 216.31 Put 202.50 6/08 No 1.22 1.26 1.23 +1.11 +925.00% 12,727 1,216 0.33 -0.19 17 63 None
POET Options Chain 15.47 Call 12.50 6/26 No 1.26 1.37 1.32 -2.53 -65.72% 12,724 21,974 1.40 0.58 6 33 None
CIFR Options Chain 25.55 Call 30.00 7/17 No 1.05 1.20 1.18 -0.97 -45.12% 12,636 35,772 1.06 0.23 4 40 None
TSLA Options Chain 418.45 Call 405.00 6/08 No 1.34 1.37 1.36 -14.24 -91.29% 12,531 117 0.43 0.18 10 58 None
HOOD Options Chain 87.11 Call 90.00 6/18 No 1.84 1.95 1.87 -2.23 -54.39% 12,479 18,177 0.73 0.29 11 55 None
NVDA Options Chain 216.31 Put 210.00 6/12 No 7.10 7.20 7.10 +5.54 +355.13% 12,460 18,976 0.41 -0.55 17 63 None
WBD Options Chain 27.00 Call 29.00 8/21 No 0.50 0.57 0.50 -0.20 -28.58% 12,460 87,106 0.26 0.37 3 19 None
LCID Options Chain 5.68 Put 6.00 7/17 No 1.18 1.34 1.31 +0.40 +43.96% 12,454 19,700 1.01 -0.62 6 30 None
NVDA Options Chain 216.31 Call 250.00 6/18 No 0.16 0.17 0.16 -0.34 -68.00% 12,379 70,000 0.48 0.03 17 63 None
NVDA Options Chain 216.31 Call 215.00 6/18 No 3.35 3.45 3.30 -5.40 -62.07% 12,355 37,380 0.41 0.35 17 63 None
POET Options Chain 15.47 Call 14.00 7/10 No 1.20 1.40 1.25 -2.00 -61.54% 12,236 13,324 1.36 0.47 6 33 None
AAPL Options Chain 310.59 Call 300.00 6/18 No 11.85 12.20 11.76 -2.14 -15.40% 12,220 36,296 0.29 0.74 9 65 None
MU Options Chain 996.00 Put 800.00 6/12 No 20.10 20.90 20.16 +13.86 +220.00% 12,146 2,297 1.10 -0.19 16 68 None
NOK Options Chain 16.18 Call 17.00 7/17 No 0.78 0.80 0.79 -0.99 -55.62% 12,092 44,082 0.85 0.35 12 43 None
KDK Options Chain 6.88 Call 7.00 7/17 No 0.10 0.30 0.30 -0.20 -40.00% 12,059 422 0.69 0.33 3 12 None
CPNG Options Chain 16.53 Put 27.00 6/18 No 10.80 11.95 11.00 +1.19 +12.13% 12,050 8,271 2.37 -1.00 13 42 None
KDK Options Chain 6.88 Call 8.00 7/17 No 0.00 0.20 0.15 -0.05 -25.00% 12,018 15,116 0.86 0.16 3 12 None
AAPL Options Chain 310.59 Put 310.00 6/08 No 4.20 4.45 4.45 +1.45 +48.34% 12,016 1,207 0.32 -0.50 9 65 None
POET Options Chain 15.47 Call 15.50 6/12 No 0.19 0.24 0.20 -1.21 -85.82% 12,005 5,267 1.61 0.22 6 33 None
TSLA Options Chain 418.45 Call 500.00 6/12 No 0.15 0.19 0.17 -0.34 -66.67% 11,998 8,664 0.76 0.01 10 58 None
CRWV Options Chain 108.03 Call 100.00 6/18 No 6.95 7.20 7.15 -5.94 -45.38% 11,949 37,252 0.90 0.55 3 22 None
HOOD Options Chain 87.11 Call 150.00 7/17 No 0.22 0.50 0.20 -0.27 -57.45% 11,769 13,379 0.91 0.03 11 55 None
TSLA Options Chain 418.45 Call 390.00 6/08 No 5.65 5.75 5.74 -24.46 -81.00% 11,765 42 0.41 0.55 10 58 None
NVDA Options Chain 216.31 Call 230.00 6/26 No 1.72 1.76 1.74 -2.51 -59.06% 11,751 43,477 0.42 0.17 17 63 None
WULF Options Chain 26.19 Call 25.00 6/18 No 1.20 1.35 1.30 -1.20 -48.00% 11,739 78,663 0.94 0.38 2 39 None
NVDA Options Chain 216.31 Call 240.00 6/12 No 0.11 0.12 0.11 -0.35 -76.09% 11,702 15,664 0.51 0.02 17 63 None
CIFR Options Chain 25.55 Put 22.00 6/12 No 0.97 1.49 1.24 +0.86 +226.32% 11,664 2,122 1.16 -0.52 4 40 None
WBD Options Chain 27.00 Put 27.00 6/18 No 0.94 1.46 1.20 +0.81 +207.70% 11,569 31,178 0.38 -0.78 3 19 None
TSLA Options Chain 418.45 Call 407.50 6/08 No 1.04 1.07 1.18 -13.17 -91.78% 11,540 143 0.43 0.15 10 58 None
SOFI Options Chain 17.00 Call 20.00 6/18 No 0.05 0.06 0.05 -0.08 -61.54% 11,438 70,929 0.76 0.05 11 46 None
RIOT Options Chain 27.47 Put 24.00 6/12 No 1.12 1.18 1.12 +0.86 +330.77% 11,425 717 0.86 -0.36 5 44 None
NVDA Options Chain 216.31 Call 232.50 6/12 No 0.24 0.25 0.23 -0.83 -78.31% 11,269 29,897 0.47 0.05 17 63 None
SOFI Options Chain 17.00 Call 17.00 6/12 No 0.15 0.16 0.15 -0.49 -76.57% 11,177 10,968 0.62 0.22 11 46 None
AAPL Options Chain 310.59 Call 310.00 6/08 No 2.78 2.87 2.81 -1.66 -37.14% 11,080 6,902 0.32 0.50 9 65 None
BULL Options Chain 6.10 Call 6.50 6/12 No 0.03 0.04 0.04 -0.10 -71.43% 11,073 12,293 0.80 0.10 3 16 None
BAC Options Chain 54.17 Put 47.00 6/18 No 0.05 0.06 0.05 0.00 0.00% 11,073 108,367 0.39 -0.03 11 65 None
NVDA Options Chain 216.31 Call 225.00 6/18 No 1.37 1.40 1.34 -2.73 -67.08% 11,062 35,719 0.42 0.18 17 63 None
WULF Options Chain 26.19 Put 19.00 6/18 No 0.25 0.37 0.32 +0.16 +100.00% 11,035 6,256 1.10 -0.14 2 39 None
JPM Options Chain 310.70 Put 175.00 6/12 No 0.00 0.03 0.01 0.00 0.00% 11,000 12 1.35 0.00 13 79 None
BYND Options Chain 0.79 Call 1.00 6/12 No 0.01 0.02 0.02 0.00 0.00% 10,928 31,255 2.17 0.15 9 18 None
MSFT Options Chain 427.65 Call 430.00 6/08 No 0.40 0.44 0.41 -3.34 -89.07% 10,881 863 0.23 0.15 15 71 None
FRMI Options Chain 6.18 Call 6.00 7/17 No 0.90 0.95 0.91 -0.24 -20.87% 10,875 7,599 1.33 0.54 3 16 None
F Options Chain 15.34 Call 20.00 7/17 No 0.05 0.06 0.06 -0.02 -25.00% 10,846 32,518 0.51 0.06 9 47 None
LAES Options Chain 3.65 Call 3.50 6/12 No 0.08 0.13 0.14 -0.16 -53.34% 10,829 12,809 1.25 0.33 8 17 None
TSLA Options Chain 418.45 Call 700.00 6/08 No 0.02 0.03 0.02 -0.13 -86.67% 10,798 5 2.06 0.00 10 58 None
POET Options Chain 15.47 Call 17.00 7/02 No 0.35 0.57 0.55 -1.26 -69.62% 10,776 11,670 1.41 0.27 6 33 None
IONQ Options Chain 64.64 Put 35.00 6/18 No 0.09 0.25 0.16 +0.07 +77.78% 10,680 8,703 1.42 -0.01 9 45 None
INTC Options Chain 109.85 Call 180.00 6/18 No 0.04 0.23 0.04 -0.10 -71.43% 10,627 13,659 1.41 0.00 5 55 None
POET Options Chain 15.47 Put 7.00 6/12 No 0.03 0.06 0.05 0.00 0.00% 10,604 1,759 2.44 -0.01 6 33 None
AMZN Options Chain 253.21 Put 247.50 6/08 No 2.78 2.92 2.75 +2.14 +350.82% 10,594 622 0.29 -0.45 12 65 None
PLTR Options Chain 140.94 Call 150.00 6/18 No 1.13 1.18 1.15 -1.63 -58.64% 10,584 31,000 0.53 0.20 11 52 None
GME Options Chain 22.27 Call 25.00 7/17 Yes 0.53 0.57 0.54 -0.09 -14.29% 10,570 20,238 0.53 0.25 9 40 None
MSTR Options Chain 129.37 Put 100.00 6/18 No 3.00 3.15 3.10 +2.13 +219.59% 10,553 24,832 1.08 -0.20 4 55 None
INTC Options Chain 109.85 Call 130.00 6/18 No 0.60 0.68 0.64 -1.31 -67.18% 10,520 19,249 0.97 0.08 5 55 None
OKLO Options Chain 66.84 Put 35.00 6/12 No 0.00 0.25 0.03 -0.04 -57.15% 10,504 21 2.02 0.00 3 21 None
TSLA Options Chain 418.45 Call 430.00 6/12 No 1.90 1.92 1.95 -5.48 -73.76% 10,441 9,077 0.59 0.14 10 58 None
CIFR Options Chain 25.55 Put 23.50 6/12 No 1.81 2.21 2.07 +1.44 +228.58% 10,439 362 1.16 -0.68 4 40 None
PG Options Chain 140.87 Call 150.00 7/17 No 3.20 3.40 3.25 +1.80 +124.14% 10,352 11,383 0.21 0.42 10 65 None
AAPL Options Chain 310.59 Call 310.00 6/18 No 5.75 6.00 5.75 -1.26 -17.98% 10,313 42,167 0.28 0.52 9 65 None
CVX Options Chain 188.35 Call 205.00 6/12 No 0.01 0.29 0.30 +0.21 +233.34% 10,298 510 0.36 0.03 10 71 None
NVDA Options Chain 216.31 Call 210.00 6/10 No 2.36 2.39 2.37 -7.49 -75.97% 10,270 900 0.38 0.42 17 63 None
AAPL Options Chain 310.59 Put 312.50 6/08 No 5.70 6.00 5.85 +1.70 +40.97% 10,231 304 0.31 -0.61 9 65 None
NOK Options Chain 16.18 Put 17.00 6/18 No 2.88 3.05 3.00 +1.70 +130.77% 10,228 10,776 0.91 -0.79 12 43 None
MU Options Chain 996.00 Call 1,000.00 6/12 No 15.00 15.80 15.40 -39.90 -72.16% 10,225 2,321 1.04 0.27 16 68 None
NVDA Options Chain 216.31 Call 217.50 6/12 No 1.39 1.41 1.41 -4.00 -73.94% 10,199 4,825 0.41 0.23 17 63 None
HPE Options Chain 53.08 Call 54.00 6/18 No 1.01 1.15 1.05 -2.22 -67.89% 10,160 1,162 0.74 0.27 7 54 None
TSLA Options Chain 418.45 Call 400.00 6/12 No 7.70 7.80 7.90 -15.77 -66.63% 10,159 1,058 0.54 0.40 10 58 None
HPE Options Chain 53.08 Call 55.00 9/18 No 5.30 5.85 5.70 -2.21 -27.94% 10,139 4,425 0.73 0.47 7 54 None
BB Options Chain 10.34 Put 10.50 6/12 No 1.21 1.38 1.29 +0.47 +57.32% 10,130 10,613 1.22 -0.75 10 37 None
MSTR Options Chain 129.37 Put 80.00 7/17 No 2.60 2.80 2.65 +1.35 +103.85% 10,114 1,926 1.06 -0.11 4 55 None
UMC Options Chain 20.79 Put 25.00 7/17 No 4.00 6.40 6.09 +0.69 +12.78% 10,101 10,022 1.02 -0.77 17 43 None
ONDS Options Chain 11.83 Put 8.50 6/12 No 0.03 0.06 0.05 +0.02 +66.67% 10,095 2,724 1.10 -0.06 9 40 None
NFLX Options Chain 81.62 Call 82.00 6/12 No 1.32 1.34 1.34 -0.02 -1.48% 10,090 3,396 0.30 0.41 10 62 None
NOK Options Chain 16.18 Call 16.00 7/17 No 1.01 1.02 1.01 -1.22 -54.71% 10,081 30,818 0.83 0.43 12 43 None
HPE Options Chain 53.08 Put 40.00 9/18 No 2.90 3.10 2.98 +0.94 +46.08% 10,075 532 0.71 -0.23 7 54 None
SLF Options Chain 72.96 Call 80.00 6/18 No 0.05 0.10 0.07 -0.03 -30.00% 10,062 119 0.25 0.02 12 59 None
AAPL Options Chain 310.59 Call 317.50 6/08 No 0.73 0.77 0.73 -0.78 -51.66% 10,054 2,729 0.32 0.20 9 65 None
LAES Options Chain 3.65 Call 3.00 6/18 No 0.30 0.61 0.35 -0.40 -53.34% 10,043 12,169 1.40 0.66 8 17 None
UMC Options Chain 20.79 Put 24.00 6/18 No 2.60 4.70 4.50 +1.20 +36.37% 10,001 10,031 1.16 -0.88 17 43 None
WBD Options Chain 27.00 Put 21.00 8/21 No 0.00 0.37 0.40 0.00 0.00% 10,000 4,284 0.50 -0.11 3 19 None
KEEL Options Chain 5.93 Call 7.00 1/15 No 1.35 1.40 1.35 -0.55 -28.95% 9,990 63,400 1.17 0.56 3 34 None
AMZN Options Chain 253.21 Call 260.00 6/08 No 0.06 0.10 0.07 -0.68 -90.67% 9,928 2,940 0.30 0.04 12 65 None
MSFT Options Chain 427.65 Call 500.00 6/18 No 0.15 0.16 0.15 -0.18 -54.55% 9,925 32,930 0.41 0.01 15 71 None
SOC Options Chain 13.30 Call 15.00 7/17 No 1.70 1.77 1.70 -0.20 -10.53% 9,862 7,592 1.51 0.47 3 17 None
DGXX Options Chain 7.46 Call 10.00 6/18 No 0.05 0.10 0.05 -0.22 -81.49% 9,823 14,682 1.72 0.05 3 16 None
POET Options Chain 15.47 Call 12.00 7/17 No 2.00 2.08 2.17 -2.64 -54.89% 9,816 11,019 1.30 0.64 6 33 None
TSLA Options Chain 418.45 Call 420.00 6/12 No 3.05 3.10 3.10 -8.25 -72.69% 9,739 3,049 0.57 0.20 10 58 None
MU Options Chain 996.00 Put 750.00 6/12 No 10.40 11.15 11.05 +7.05 +176.25% 9,734 2,625 1.18 -0.10 16 68 None
MSFT Options Chain 427.65 Call 425.00 6/08 No 0.97 1.13 1.07 -5.33 -83.29% 9,722 161 0.22 0.30 15 71 None
BAC Options Chain 54.17 Call 55.00 6/12 No 0.36 0.38 0.37 -0.02 -5.13% 9,674 24,254 0.27 0.29 11 65 None
AMZN Options Chain 253.21 Call 260.00 6/12 No 0.93 0.97 1.02 -1.29 -55.85% 9,665 6,083 0.35 0.18 12 65 None
NFLX Options Chain 81.62 Call 100.00 7/17 Yes 0.58 0.60 0.59 -0.18 -23.38% 9,658 64,011 0.45 0.10 10 62 None
MSFT Options Chain 427.65 Call 450.00 6/18 No 1.45 1.53 1.55 -1.77 -53.32% 9,638 37,413 0.31 0.14 15 71 None
GME Options Chain 22.27 Call 23.00 6/12 Yes 0.22 0.24 0.24 -0.10 -29.42% 9,622 4,872 0.54 0.25 9 40 None
TSLA Options Chain 418.45 Put 400.00 6/12 No 17.55 17.70 17.49 +13.04 +293.04% 9,618 3,391 0.54 -0.60 10 58 None
NOW Options Chain 119.30 Put 135.00 7/17 No 25.30 25.70 25.40 +5.70 +28.94% 9,575 11,627 0.68 -0.73 12 58 None
MARA Options Chain 13.83 Put 7.00 9/18 No 0.38 0.51 0.38 +0.11 +40.75% 9,568 9,993 1.08 -0.10 3 41 None
NFLX Options Chain 81.62 Call 84.00 6/12 No 0.62 0.64 0.63 -0.05 -7.36% 9,561 4,618 0.31 0.23 10 62 None
CCJ Options Chain 114.02 Put 85.00 7/10 No 0.84 1.56 1.05 % 9,518 0 0.57 -0.11 12 57 None
MU Options Chain 996.00 Put 50.00 7/10 Yes 0.00 0.01 0.01 0.00 0.00% 9,500 9,500 0.00 0.00 16 68 None
MU Options Chain 996.00 Put 40.00 7/10 Yes 0.00 0.01 0.01 0.00 0.00% 9,500 499 0.00 0.00 16 68 None
MU Options Chain 996.00 Put 45.00 7/10 Yes 0.00 0.01 0.01 0.00 0.00% 9,500 1,990 0.00 0.00 16 68 None
MU Options Chain 996.00 Put 55.00 7/02 Yes 0.00 0.01 0.01 % 9,500 0 0.00 0.00 16 68 None
RIOT Options Chain 27.47 Put 24.00 7/17 No 2.64 2.69 2.30 +0.90 +64.29% 9,435 159 0.84 -0.40 5 44 None
JPM Options Chain 310.70 Put 285.00 8/21 Yes 6.15 6.70 6.32 +0.62 +10.88% 9,435 194 0.31 -0.23 13 79 None
NOK Options Chain 16.18 Call 15.00 8/21 Yes 1.96 2.01 1.97 -1.43 -42.06% 9,411 28,418 0.86 0.55 12 43 None
NVDA Options Chain 216.31 Call 220.00 7/02 No 4.35 4.45 4.31 -4.79 -52.64% 9,400 4,461 0.40 0.33 17 63 None
SPCE Options Chain 4.80 Call 5.00 6/18 No 0.50 0.52 0.50 -0.27 -35.07% 9,348 23,121 2.31 0.46 5 30 None
WULF Options Chain 26.19 Call 32.00 7/17 No 0.66 0.83 0.68 -0.71 -51.08% 9,320 37,497 0.88 0.19 2 39 None
MSFT Options Chain 427.65 Call 422.50 6/08 No 1.53 1.67 1.60 -6.01 -78.98% 9,313 84 0.22 0.41 15 71 None
POET Options Chain 15.47 Call 20.00 7/17 No 0.45 0.51 0.48 -1.12 -70.00% 9,304 23,233 1.40 0.23 6 33 None
NVDA Options Chain 216.31 Call 235.00 6/12 No 0.18 0.20 0.18 -0.61 -77.22% 9,239 25,065 0.48 0.04 17 63 None
MU Options Chain 996.00 Put 700.00 6/12 No 5.55 6.15 5.90 +3.30 +126.93% 9,229 1,671 1.29 -0.05 16 68 None
AAPL Options Chain 310.59 Put 305.00 6/08 No 2.00 2.08 2.05 +0.72 +54.14% 9,219 6,896 0.33 -0.30 9 65 None
NVDA Options Chain 216.31 Put 170.00 6/10 No 0.14 0.16 0.14 +0.09 +180.00% 9,206 1,127 0.78 -0.01 17 63 None
NOW Options Chain 119.30 Put 110.00 8/21 Yes 12.10 12.50 12.37 +2.67 +27.53% 9,202 7,263 0.69 -0.38 12 58 None
MSFT Options Chain 427.65 Call 475.00 6/18 No 0.39 0.43 0.41 -0.49 -54.45% 9,180 10,941 0.36 0.04 15 71 None
AAPL Options Chain 310.59 Call 315.00 6/18 No 3.70 3.90 3.70 -0.95 -20.43% 9,147 17,775 0.27 0.39 9 65 None
HOOD Options Chain 87.11 Call 100.00 6/18 No 0.55 0.57 0.57 -0.92 -61.75% 9,135 23,105 0.76 0.11 11 55 None
F Options Chain 15.34 Put 14.00 6/18 No 0.16 0.17 0.16 +0.06 +60.00% 9,134 7,851 0.46 -0.22 9 47 None
SOFI Options Chain 17.00 Call 18.00 6/12 No 0.07 0.08 0.07 -0.19 -73.08% 9,134 17,100 0.72 0.12 11 46 None
RIOT Options Chain 27.47 Call 29.00 7/17 No 1.20 1.27 1.20 -1.40 -53.85% 9,121 390 0.82 0.34 5 44 None
HPE Options Chain 53.08 Call 57.00 6/18 No 0.58 0.72 0.67 -1.28 -65.65% 9,068 340 0.78 0.17 7 54 None
KEEL Options Chain 5.93 Call 6.00 8/21 No 0.83 0.89 0.85 -0.49 -36.57% 9,061 12,090 1.22 0.50 3 34 None
PFE Options Chain 25.69 Call 26.00 6/12 No 0.36 0.39 0.36 +0.12 +50.00% 9,043 20,876 0.26 0.53 8 64 None
TSLA Options Chain 418.45 Call 435.00 6/12 No 1.50 1.53 1.58 -4.42 -73.67% 9,042 8,322 0.60 0.11 10 58 None
AAPL Options Chain 310.59 Put 300.00 6/12 No 2.26 2.35 2.35 +1.05 +80.77% 9,027 4,676 0.33 -0.23 9 65 None
RIOT Options Chain 27.47 Put 18.00 7/17 No 0.44 0.59 0.55 +0.19 +52.78% 9,010 226 0.90 -0.12 5 44 None
SPCE Options Chain 4.80 Call 4.50 6/12 No 0.41 0.43 0.43 -0.31 -41.90% 8,990 8,119 2.16 0.50 5 30 None
MSTR Options Chain 129.37 Put 110.00 6/12 No 3.95 4.20 4.04 +2.91 +257.53% 8,970 7,401 1.03 -0.32 4 55 None
IREN Options Chain 61.05 Put 55.00 6/12 No 3.75 4.05 3.92 +2.42 +161.34% 8,961 38,746 1.16 -0.50 8 43 None
JNJ Options Chain 228.17 Call 240.00 7/17 Yes 4.85 5.30 5.05 +1.55 +44.29% 8,930 9,816 0.24 0.39 8 66 None
PFE Options Chain 25.69 Call 27.00 6/18 No 0.15 0.18 0.16 +0.07 +77.78% 8,924 61,081 0.25 0.24 8 64 None
CPNG Options Chain 16.53 Put 22.00 6/18 No 4.70 8.10 6.05 +0.25 +4.31% 8,920 2,790 3.07 -1.00 13 42 None
TSLA Options Chain 418.45 Call 395.00 6/08 No 3.60 3.70 3.65 -21.95 -85.75% 8,909 154 0.41 0.41 10 58 None
TSLA Options Chain 418.45 Call 425.00 6/12 No 2.40 2.43 2.45 -6.72 -73.29% 8,898 3,285 0.58 0.16 10 58 None
NOK Options Chain 16.18 Call 15.50 6/18 No 0.45 0.50 0.49 -1.19 -70.84% 8,873 4,495 0.85 0.38 12 43 None
MSTR Options Chain 129.37 Call 126.00 6/12 No 2.53 2.80 2.64 -6.26 -70.34% 8,852 45 0.96 0.31 4 55 None
TSLA Options Chain 418.45 Put 420.00 6/08 No 29.85 30.80 30.26 +23.24 +331.06% 8,851 1,023 0.55 -0.93 10 58 None
AAPL Options Chain 310.59 Put 300.00 6/08 No 0.87 0.91 0.90 +0.34 +60.72% 8,823 1,224 0.35 -0.16 9 65 None
CMCSA Options Chain 23.33 Call 25.00 7/17 No 0.63 0.65 0.65 +0.10 +18.19% 8,801 108,513 0.36 0.34 15 69 None
CRWV Options Chain 108.03 Put 100.00 6/18 No 6.55 7.05 6.65 +2.85 +75.00% 8,799 35,523 0.94 -0.45 3 22 None
WMT Options Chain 117.74 Put 105.00 6/18 No 0.05 0.11 0.08 0.00 0.00% 8,794 21,954 0.37 -0.02 10 57 None
NVDA Options Chain 216.31 Call 240.00 6/26 No 0.88 0.91 0.88 -1.33 -60.19% 8,793 10,317 0.43 0.10 17 63 None
SOFI Options Chain 17.00 Call 18.50 6/18 No 0.10 0.11 0.11 -0.21 -65.63% 8,782 6,917 0.66 0.12 11 46 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
PLTR Options Chain 140.94 Put 90.00 6/12 No 0.04 0.05 0.05 +0.02 +66.67% 8,766 1,583 1.22 0.00 11 52 None
WULF Options Chain 26.19 Call 30.00 6/18 No 0.17 0.25 0.21 -0.40 -65.58% 8,714 58,529 0.96 0.10 2 39 None
AAPL Options Chain 310.59 Call 330.00 6/12 No 0.45 0.51 0.47 -0.12 -20.34% 8,706 4,864 0.33 0.08 9 65 None
NOK Options Chain 16.18 Call 14.00 6/18 No 1.05 1.08 1.08 -1.81 -62.63% 8,702 70,610 0.81 0.63 12 43 None
PLTR Options Chain 140.94 Call 142.00 6/12 No 1.45 1.47 1.46 -2.69 -64.82% 8,695 1,321 0.51 0.29 11 52 None
HOOD Options Chain 87.11 Call 140.00 7/17 No 0.21 0.82 0.32 -0.32 -50.00% 8,683 10,152 0.87 0.04 11 55 None
SOFI Options Chain 17.00 Call 16.50 6/12 No 0.25 0.26 0.25 -0.70 -73.69% 8,664 8,683 0.61 0.31 11 46 None
DGXX Options Chain 7.46 Call 10.00 9/18 No 0.95 1.15 1.03 -0.92 -47.18% 8,656 1,503 1.54 0.43 3 16 None
IREN Options Chain 61.05 Put 48.00 6/12 No 1.18 1.40 1.32 +0.81 +158.83% 8,647 1,210 1.27 -0.22 8 43 None
PDD Options Chain 85.88 Put 115.00 6/18 No 28.50 30.55 30.07 +1.17 +4.05% 8,612 4,048 1.23 -1.00 13 57 None
SOFI Options Chain 17.00 Call 17.00 7/10 No 0.68 0.73 0.70 -0.64 -47.77% 8,599 255 0.60 0.39 11 46 None
SATS Options Chain 123.41 Call 150.00 6/18 No 2.10 2.45 2.10 -1.27 -37.69% 8,597 47,351 1.29 0.16 4 47 None
BTDR Options Chain 19.63 Put 12.00 6/18 No 0.10 0.25 0.15 +0.05 +50.00% 8,578 4,606 1.45 -0.07 6 28 None
APA Options Chain 38.22 Call 55.00 9/18 Yes 0.23 0.52 0.45 -0.05 -10.00% 8,573 9,380 0.53 0.11 15 62 None
TSLA Options Chain 418.45 Call 410.00 6/12 No 4.85 4.95 4.90 -11.88 -70.80% 8,560 866 0.56 0.29 10 58 None
NVDA Options Chain 216.31 Call 222.50 6/08 No 0.06 0.07 0.07 -1.18 -94.40% 8,541 8,799 0.38 0.01 17 63 None
NVDA Options Chain 216.31 Put 195.00 6/18 No 2.68 2.73 2.67 +2.02 +310.77% 8,531 23,518 0.44 -0.20 17 63 None
AMZN Options Chain 253.21 Call 255.00 6/12 No 1.82 1.89 1.87 -2.38 -56.00% 8,529 3,567 0.35 0.30 12 65 None
INTC Options Chain 109.85 Put 100.00 6/12 No 5.25 5.50 5.40 +4.29 +386.49% 8,513 6,513 0.90 -0.50 5 55 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
WMT Options Chain 117.74 Call 125.00 7/17 No 2.10 2.18 2.12 +0.38 +21.84% 8,499 12,047 0.26 0.37 10 57 None
TSLA Options Chain 418.45 Put 405.00 6/08 No 16.35 16.65 16.38 +14.68 +863.53% 8,485 894 0.42 -0.82 10 58 None
INTC Options Chain 109.85 Call 120.00 7/17 No 4.50 4.75 4.75 -4.20 -46.93% 8,429 17,638 0.83 0.30 5 55 None
AMZN Options Chain 253.21 Put 270.00 6/10 No 21.95 24.60 21.88 +5.51 +33.66% 8,384 413 0.70 -0.98 12 65 None
GOOGL Options Chain 372.19 Call 370.00 6/08 No 3.00 3.35 3.02 -2.54 -45.69% 8,384 640 0.29 0.46 14 70 None
EOSE Options Chain 8.08 Call 10.00 8/21 Yes 0.78 0.89 0.80 -0.44 -35.49% 8,382 11,468 1.30 0.38 5 30 None
WBD Options Chain 27.00 Put 27.00 7/17 No 1.52 2.05 1.75 +0.53 +43.45% 8,372 7,302 0.38 -0.57 3 19 None
TSLA Options Chain 418.45 Call 412.50 6/08 No 0.63 0.66 0.66 -9.34 -93.40% 8,366 224 0.45 0.10 10 58 None
NVDA Options Chain 216.31 Put 202.50 6/12 No 3.40 3.50 3.43 +2.88 +523.64% 8,360 3,670 0.42 -0.31 17 63 None
TSLA Options Chain 418.45 Call 500.00 6/18 No 0.53 0.54 0.53 -0.77 -59.24% 8,318 40,974 0.67 0.03 10 58 None
ASTS Options Chain 107.29 Call 100.00 8/21 No 17.70 18.25 18.00 -9.40 -34.31% 8,279 4,232 1.17 0.56 4 40 None
OKLO Options Chain 66.84 Call 80.00 7/17 No 2.20 2.34 2.26 -2.42 -51.71% 8,244 14,372 1.02 0.24 3 21 None
GME Options Chain 22.27 Call 22.00 6/18 Yes 0.65 0.68 0.65 -0.26 -28.58% 8,232 12,898 0.47 0.46 9 40 None
IREN Options Chain 61.05 Call 56.00 6/12 No 2.64 2.90 2.83 -4.92 -63.49% 8,227 238 1.18 0.45 8 43 None
CVS Options Chain 94.82 Call 98.00 6/12 No 0.63 0.85 0.80 +0.20 +33.34% 8,187 8,807 0.30 0.30 11 63 None
HOOD Options Chain 87.11 Put 75.00 6/12 No 0.92 1.00 0.96 +0.64 +200.00% 8,179 1,649 0.81 -0.18 11 55 None
BMNR Options Chain 17.89 Put 16.00 6/12 No 0.77 0.81 0.78 +0.59 +310.53% 8,150 1,841 0.88 -0.53 11 33 None
FCX Options Chain 69.69 Put 55.00 8/21 Yes 2.79 3.05 2.82 +1.17 +70.91% 8,129 5,422 0.58 -0.25 12 62 None
F Options Chain 15.34 Call 18.00 7/17 No 0.14 0.15 0.14 -0.08 -36.37% 8,110 28,662 0.46 0.13 9 47 None
GNK Options Chain 24.09 Call 30.00 7/17 No 0.15 0.20 0.20 % 8,095 0 0.43 0.11 13 51 None
INTC Options Chain 109.85 Call 150.00 6/18 No 0.22 0.25 0.23 -0.32 -58.19% 8,085 56,847 1.11 0.03 5 55 None
MU Options Chain 996.00 Call 1,100.00 6/12 No 5.10 5.80 5.40 -17.34 -76.26% 8,024 2,702 1.08 0.11 16 68 None
MSTR Options Chain 129.37 Put 120.00 6/12 No 8.45 9.05 9.00 +6.27 +229.67% 8,021 7,291 0.98 -0.56 4 55 None
TSLA Options Chain 418.45 Put 392.50 6/08 No 7.10 7.30 7.16 +6.66 +1,332.00% 8,019 254 0.40 -0.52 10 58 None
TSLA Options Chain 418.45 Put 397.50 6/08 No 10.40 10.60 9.92 +9.12 +1,140.00% 8,013 469 0.41 -0.66 10 58 None
QS Options Chain 9.04 Call 10.00 6/18 No 0.08 0.09 0.09 -0.30 -76.93% 8,006 22,295 1.14 0.12 10 29 None
TSLA Options Chain 418.45 Call 820.00 6/08 No 0.00 0.02 0.02 % 8,000 0 0.00 0.00 10 58 None
PLTR Options Chain 140.94 Call 138.00 6/12 No 2.57 2.59 2.58 -3.72 -59.05% 7,995 492 0.50 0.43 11 52 None
HOOD Options Chain 87.11 Call 87.00 6/12 No 1.62 1.74 1.66 -2.69 -61.84% 7,980 3,408 0.74 0.32 11 55 None
POET Options Chain 15.47 Put 11.00 6/12 No 0.48 0.55 0.48 +0.34 +242.86% 7,948 7,138 1.47 -0.22 6 33 None
TSLA Options Chain 418.45 Call 440.00 6/18 No 2.79 2.84 2.85 -5.05 -63.93% 7,896 12,373 0.56 0.15 10 58 None
NVDA Options Chain 216.31 Put 207.50 6/12 No 5.65 5.75 5.70 +4.62 +427.78% 7,860 3,157 0.41 -0.46 17 63 None
INTC Options Chain 109.85 Call 150.00 7/17 No 1.59 1.66 1.63 -1.52 -48.26% 7,851 20,871 0.92 0.12 5 55 None
NFLX Options Chain 81.62 Call 90.00 6/12 No 0.09 0.10 0.10 -0.02 -16.67% 7,844 10,138 0.43 0.02 10 62 None
NFLX Options Chain 81.62 Call 90.00 6/18 No 0.20 0.21 0.20 -0.07 -25.93% 7,840 35,710 0.35 0.07 10 62 None
CELH Options Chain 27.75 Call 35.00 7/17 No 0.66 0.72 0.72 +0.07 +10.77% 7,832 10,638 0.66 0.23 7 47 None
CRCL Options Chain 90.54 Put 50.00 6/18 No 0.08 0.23 0.08 +0.03 +60.00% 7,824 3,844 1.29 -0.01 3 21 None
BBAI Options Chain 4.77 Call 5.00 6/18 No 0.07 0.08 0.08 -0.16 -66.67% 7,797 29,777 1.00 0.20 7 28 None
NRGV Options Chain 6.44 Call 7.00 7/17 No 0.30 0.60 0.25 -0.65 -72.23% 7,797 1,019 1.26 0.43 7 31 None
INTC Options Chain 109.85 Call 105.00 6/12 No 2.49 2.63 2.49 -6.56 -72.49% 7,769 1,290 0.87 0.34 5 55 None
META Options Chain 627.57 Call 650.00 6/12 No 0.92 1.00 0.97 -4.17 -81.13% 7,746 8,649 0.37 0.11 11 66 None
INTC Options Chain 109.85 Call 110.00 6/12 No 1.39 1.48 1.44 -4.66 -76.40% 7,743 4,693 0.89 0.21 5 55 None
INTC Options Chain 109.85 Call 110.00 6/18 No 2.62 2.76 2.69 -5.08 -65.38% 7,728 8,514 0.85 0.29 5 55 None
AAPL Options Chain 310.59 Call 310.00 6/12 No 4.60 4.80 4.67 -1.13 -19.49% 7,717 9,228 0.32 0.51 9 65 None
COIN Options Chain 164.13 Put 130.00 6/18 No 1.63 1.79 1.70 +1.06 +165.63% 7,711 3,247 0.81 -0.17 9 58 None
IREN Options Chain 61.05 Call 64.00 6/12 No 0.76 0.89 0.84 -2.36 -73.75% 7,710 7,317 1.20 0.18 8 43 None
BMNR Options Chain 17.89 Call 17.50 6/12 No 0.22 0.24 0.23 -0.83 -78.31% 7,706 1,771 0.89 0.22 11 33 None
MRVL Options Chain 316.43 Put 192.50 6/18 No 2.09 2.51 2.25 +1.00 +80.00% 7,706 7,983 1.43 -0.06 11 59 None
NRGV Options Chain 6.44 Call 5.00 6/18 No 0.75 1.15 0.90 -0.81 -47.37% 7,686 15,869 1.30 0.76 7 31 None
BMNR Options Chain 17.89 Put 12.00 6/12 No 0.05 0.06 0.04 +0.02 +100.00% 7,639 2,479 1.23 -0.05 11 33 None
NVDA Options Chain 216.31 Put 215.00 6/08 No 9.05 9.40 9.25 +8.09 +697.42% 7,589 5,321 0.32 -0.87 17 63 None
NVDA Options Chain 216.31 Put 190.00 6/12 No 0.86 0.88 0.88 +0.72 +450.00% 7,548 7,649 0.49 -0.10 17 63 None
QS Options Chain 9.04 Call 9.00 6/18 No 0.15 0.20 0.20 -0.53 -72.61% 7,539 22,447 1.03 0.24 10 29 None
AMZN Options Chain 253.21 Put 250.00 6/08 No 4.15 4.45 4.20 +3.06 +268.43% 7,514 852 0.27 -0.61 12 65 None
AMZN Options Chain 253.21 Call 262.50 6/12 No 0.63 0.68 0.67 -0.98 -59.40% 7,509 4,121 0.36 0.13 12 65 None
TSLA Options Chain 418.45 Call 410.00 6/18 No 7.95 8.10 8.10 -12.04 -59.79% 7,509 4,191 0.52 0.35 10 58 None
NVDA Options Chain 216.31 Call 212.50 6/10 No 1.61 1.65 1.59 -6.61 -80.61% 7,508 519 0.38 0.33 17 63 None
NVDA Options Chain 216.31 Put 105.00 6/12 No 0.00 0.01 0.01 0.00 0.00% 7,500 2,514 1.61 0.00 17 63 None
TSLA Options Chain 418.45 Put 420.00 6/12 No 32.65 33.15 32.75 +20.57 +168.89% 7,464 2,183 0.57 -0.80 10 58 None
IBRX Options Chain 7.26 Call 4.00 8/21 Yes 2.55 3.40 2.91 -0.29 -9.07% 7,453 24,025 1.31 0.94 5 34 None
GME Options Chain 22.27 Call 22.00 7/17 Yes 1.19 1.22 1.22 -0.26 -17.57% 7,452 4,806 0.44 0.51 9 40 None
HOOD Options Chain 87.11 Call 100.00 7/17 No 2.55 2.65 2.60 -1.76 -40.37% 7,403 15,066 0.71 0.25 11 55 None
INTC Options Chain 109.85 Call 140.00 7/17 No 2.15 2.37 2.37 -1.99 -45.65% 7,389 11,725 0.89 0.16 5 55 None
BMNR Options Chain 17.89 Call 17.00 6/12 No 0.32 0.37 0.33 -1.01 -75.38% 7,389 2,016 0.87 0.29 11 33 None
AMD Options Chain 523.20 Call 500.00 6/12 No 8.70 9.75 9.65 -26.05 -72.97% 7,363 1,029 0.76 0.30 12 61 None
POET Options Chain 15.47 Call 15.00 7/17 No 1.01 1.17 1.20 -1.85 -60.66% 7,345 15,254 1.33 0.44 6 33 None
FCX Options Chain 69.69 Call 72.00 6/18 No 0.52 0.75 0.51 -1.89 -78.75% 7,331 642 0.65 0.16 12 62 None
SOFI Options Chain 17.00 Call 20.00 7/17 No 0.27 0.28 0.27 -0.26 -49.06% 7,309 26,446 0.64 0.18 11 46 None
META Options Chain 627.57 Put 580.00 6/12 No 6.95 7.70 7.10 +6.11 +617.18% 7,293 909 0.35 -0.15 11 66 None
INTC Options Chain 109.85 Put 50.00 6/12 No 0.01 0.02 0.01 0.00 0.00% 7,280 1,978 1.80 0.00 5 55 None
AAPL Options Chain 310.59 Put 310.00 6/18 No 6.90 7.15 7.00 +1.90 +37.26% 7,266 7,374 0.27 -0.48 9 65 None
IREN Options Chain 61.05 Call 70.00 6/18 No 0.83 0.89 0.85 -1.65 -66.00% 7,238 24,606 1.18 0.14 8 43 None
NVDA Options Chain 216.31 Call 220.00 6/26 No 3.45 3.55 3.45 -4.45 -56.33% 7,226 9,921 0.41 0.31 17 63 None
NOK Options Chain 16.18 Call 16.00 6/18 No 0.37 0.40 0.35 -1.07 -75.36% 7,221 49,735 0.86 0.32 12 43 None
SOFI Options Chain 17.00 Call 17.50 6/12 No 0.10 0.11 0.11 -0.31 -73.81% 7,219 6,943 0.67 0.16 11 46 None
HNGE Options Chain 63.72 Call 75.00 6/18 No 0.40 0.50 0.46 -0.09 -16.37% 7,217 125 0.69 0.11 3 21 None
NFLX Options Chain 81.62 Call 85.00 6/12 No 0.41 0.42 0.42 -0.06 -12.50% 7,202 5,740 0.32 0.17 10 62 None
MU Options Chain 996.00 Call 1,600.00 6/12 No 0.11 0.13 0.16 -0.16 -50.00% 7,194 738 1.44 0.00 16 68 None
MRVL Options Chain 316.43 Call 300.00 6/12 No 13.45 13.65 13.65 -18.46 -57.49% 7,183 3,023 1.36 0.44 11 59 None
PLTR Options Chain 140.94 Put 135.00 6/12 No 4.00 4.10 4.05 +2.48 +157.97% 7,180 7,298 0.51 -0.44 11 52 None
AAPL Options Chain 310.59 Call 322.50 6/08 No 0.26 0.29 0.26 -0.42 -61.77% 7,161 686 0.34 0.09 9 65 None
ORCL Options Chain 234.28 Put 180.00 6/12 Yes 2.50 2.69 2.70 +1.96 +264.87% 7,132 5,983 1.14 -0.12 9 63 None
NVDA Options Chain 216.31 Put 195.00 6/08 No 0.28 0.30 0.28 +0.20 +250.00% 7,106 3,351 0.42 -0.06 17 63 None
WMT Options Chain 117.74 Call 120.00 6/12 No 1.49 1.55 1.50 +0.60 +66.67% 7,105 4,523 0.26 0.54 10 57 None
NVDA Options Chain 216.31 Call 240.00 6/18 No 0.36 0.38 0.37 -0.77 -67.55% 7,096 70,095 0.45 0.06 17 63 None
NVDA Options Chain 216.31 Call 222.50 6/10 No 0.33 0.35 0.31 -2.02 -86.70% 7,075 3,002 0.41 0.09 17 63 None
AAPL Options Chain 310.59 Call 317.50 6/12 No 2.07 2.16 2.05 -0.64 -23.80% 7,074 4,125 0.31 0.30 9 65 None
EOSE Options Chain 8.08 Call 10.00 7/17 No 0.35 0.41 0.37 -0.36 -49.32% 7,072 28,399 1.22 0.26 5 30 None
HOOD Options Chain 87.11 Call 85.00 6/12 No 2.26 2.36 2.31 -3.28 -58.68% 7,068 4,311 0.74 0.41 11 55 None
AMC Options Chain 1.96 Call 6.00 6/18 No 0.01 0.02 0.02 -0.02 -50.00% 7,062 69,285 3.18 0.00 8 24 None
AG Options Chain 19.77 Call 23.00 6/18 No 0.06 0.08 0.07 -0.23 -76.67% 7,060 8,362 0.96 0.03 17 54 None
AG Options Chain 19.77 Call 18.50 6/26 No 0.57 0.67 0.63 -2.08 -76.76% 7,040 4 0.73 0.34 17 54 None
TSLA Options Chain 418.45 Put 140.00 6/12 No 0.00 0.01 0.01 0.00 0.00% 7,013 110 2.28 0.00 10 58 None
DAL Options Chain 79.51 Put 55.00 6/18 No 0.03 0.10 0.05 -0.01 -16.67% 7,006 12,558 0.90 0.00 11 57 None
INTC Options Chain 109.85 Call 195.00 7/17 No 0.58 0.71 0.59 -0.31 -34.45% 7,004 15,489 1.06 0.04 5 55 None
SPCE Options Chain 4.80 Call 17.00 7/17 No 0.24 0.30 0.28 -0.08 -22.23% 6,939 4,811 2.86 0.11 5 30 None
MRNA Options Chain 51.45 Call 48.00 6/12 No 1.25 1.37 1.45 -2.55 -63.75% 6,935 191 0.72 0.53 8 44 None
TSLA Options Chain 418.45 Put 370.00 6/12 No 4.55 4.65 4.55 +3.70 +435.30% 6,934 1,436 0.57 -0.23 10 58 None
LCID Options Chain 5.68 Call 5.50 6/18 No 0.20 0.32 0.21 -0.27 -56.25% 6,934 117 1.18 0.39 6 30 None
AAPL Options Chain 310.59 Call 320.00 6/10 No 1.15 1.26 1.15 -0.40 -25.81% 6,927 2,894 0.34 0.22 9 65 None
TLRY Options Chain 5.19 Call 7.00 7/17 No 0.10 0.11 0.11 -0.03 -21.43% 6,923 2,161 0.89 0.15 12 28 None
AAPL Options Chain 310.59 Call 312.50 6/12 No 3.55 3.75 3.59 -0.97 -21.28% 6,918 3,050 0.32 0.44 9 65 None
MU Options Chain 996.00 Put 650.00 6/18 No 6.95 7.40 7.04 +3.89 +123.50% 6,908 6,744 1.24 -0.07 16 68 None
GOOGL Options Chain 372.19 Call 372.50 6/08 No 2.12 2.38 2.22 -1.99 -47.27% 6,887 1,446 0.28 0.35 14 70 None
PFE Options Chain 25.69 Put 26.00 6/12 No 0.37 0.40 0.37 -0.16 -30.19% 6,870 5,977 0.26 -0.47 8 64 None
NOK Options Chain 16.18 Call 18.00 6/18 No 0.13 0.16 0.14 -0.52 -78.79% 6,853 41,400 0.94 0.14 12 43 None
MU Options Chain 996.00 Put 900.00 6/12 No 59.40 62.80 58.96 +39.96 +210.32% 6,838 2,819 1.03 -0.46 16 68 None
TSLA Options Chain 418.45 Put 400.00 6/18 No 20.35 20.95 20.24 +12.99 +179.18% 6,826 15,961 0.52 -0.56 10 58 None
MARA Options Chain 13.83 Call 14.50 6/12 No 0.05 0.09 0.08 -0.32 -80.00% 6,799 2,269 0.86 0.10 3 41 None
AMC Options Chain 1.96 Put 1.50 6/18 No 0.04 0.05 0.04 +0.02 +100.00% 6,795 19,213 1.14 -0.19 8 24 None
MSFT Options Chain 427.65 Call 427.50 6/08 No 0.61 0.73 0.61 -4.38 -87.78% 6,792 321 0.22 0.21 15 71 None
TSLA Options Chain 418.45 Call 402.50 6/08 No 1.72 1.77 1.78 -16.82 -90.43% 6,790 77 0.42 0.23 10 58 None
VG Options Chain 13.16 Call 15.00 7/17 No 0.55 0.60 0.58 -0.12 -17.15% 6,755 9,914 0.73 0.31 15 43 None
NVDA Options Chain 216.31 Put 207.50 6/10 No 4.60 4.80 4.71 +4.08 +647.62% 6,749 703 0.39 -0.47 17 63 None
NVDA Options Chain 216.31 Put 197.50 6/12 No 1.96 1.99 1.99 +1.69 +563.34% 6,735 5,936 0.44 -0.20 17 63 None
BBAI Options Chain 4.77 Put 4.00 6/12 No 0.11 0.12 0.11 +0.09 +450.00% 6,727 1,538 0.86 -0.35 7 28 None
OXY Options Chain 58.67 Call 60.00 6/12 No 0.27 0.31 0.29 -0.35 -54.69% 6,726 1,818 0.40 0.18 9 52 None
MRNA Options Chain 51.45 Call 51.00 6/12 No 0.54 0.73 0.62 -2.01 -76.43% 6,721 207 0.76 0.31 8 44 None
INTC Options Chain 109.85 Put 55.00 6/12 No 0.00 0.03 0.02 +0.01 +100.00% 6,720 179 1.69 0.00 5 55 None
MSTR Options Chain 129.37 Put 90.00 7/17 No 4.20 4.45 4.35 +2.26 +108.14% 6,704 9,482 0.98 -0.17 4 55 None
HOOD Options Chain 87.11 Call 100.00 6/12 No 0.22 0.33 0.34 -0.48 -58.54% 6,701 7,463 0.89 0.05 11 55 None
CARR Options Chain 68.54 Put 57.00 7/10 No 0.10 1.00 0.44 % 6,700 0 0.44 -0.08 7 54 None
NFLX Options Chain 81.62 Call 87.00 6/12 No 0.20 0.21 0.20 -0.04 -16.67% 6,666 8,484 0.35 0.08 10 62 None
OXY Options Chain 58.67 Call 59.00 6/12 No 0.46 0.51 0.48 -0.57 -54.29% 6,650 2,463 0.39 0.27 9 52 None
MSTR Options Chain 129.37 Call 130.00 6/12 No 1.81 1.92 1.83 -4.37 -70.49% 6,637 778 0.96 0.23 4 55 None
F Options Chain 15.34 Call 15.50 6/12 No 0.18 0.19 0.18 -0.19 -51.36% 6,601 4,984 0.49 0.30 9 47 None
NVDA Options Chain 216.31 Call 300.00 6/18 No 0.01 0.02 0.01 -0.01 -50.00% 6,592 75,369 0.66 0.00 17 63 None
KEEL Options Chain 5.93 Call 7.50 7/17 No 0.25 0.29 0.26 -0.30 -53.58% 6,587 7,778 1.24 0.26 3 34 None
OPEN Options Chain 4.96 Put 4.50 6/12 No 0.24 0.26 0.25 +0.18 +257.15% 6,582 2,272 0.84 -0.51 5 32 None
VG Options Chain 13.16 Call 20.00 6/18 No 0.00 0.05 0.04 +0.03 +300.00% 6,569 13,155 1.28 0.00 15 43 None
TSLA Options Chain 418.45 Call 407.50 6/12 No 5.45 5.55 5.70 -12.65 -68.94% 6,553 162 0.55 0.31 10 58 None
AAPL Options Chain 310.59 Put 300.00 6/18 No 3.05 3.25 3.15 +1.17 +59.10% 6,552 7,709 0.29 -0.26 9 65 None
FCX Options Chain 69.69 Call 70.00 6/18 No 0.88 1.03 0.97 -2.17 -69.11% 6,543 31,390 0.65 0.22 12 62 None
CLF Options Chain 14.43 Call 15.00 6/18 No 0.27 0.32 0.32 -0.32 -50.00% 6,530 21,508 0.77 0.24 6 32 None
RKLB Options Chain 119.95 Put 65.00 6/12 No 0.03 0.09 0.09 +0.01 +12.50% 6,520 1,813 1.60 0.00 7 45 None
SOFI Options Chain 17.00 Put 16.00 6/12 No 0.62 0.63 0.63 +0.47 +293.75% 6,498 5,363 0.59 -0.55 11 46 None
NVDA Options Chain 216.31 Put 210.00 6/10 No 6.10 6.45 6.45 +5.49 +571.88% 6,497 1,984 0.39 -0.58 17 63 None
AMZN Options Chain 253.21 Put 245.00 6/08 No 1.75 1.89 1.79 +1.46 +442.43% 6,490 597 0.31 -0.31 12 65 None
ONDS Options Chain 11.83 Call 12.00 6/18 No 0.30 0.34 0.32 -0.60 -65.22% 6,473 37,927 1.02 0.30 9 40 None
SHOP Options Chain 116.04 Call 150.00 7/17 No 0.70 0.78 0.70 -0.90 -56.25% 6,461 10,224 0.62 0.08 9 57 None
MSFT Options Chain 427.65 Call 480.00 6/18 No 0.30 0.36 0.33 -0.41 -55.41% 6,456 41,480 0.36 0.03 15 71 None
TSLA Options Chain 418.45 Put 380.00 6/12 No 7.35 7.45 7.05 +5.66 +407.20% 6,455 2,212 0.55 -0.33 10 58 None
TSLA Options Chain 418.45 Put 402.50 6/08 No 14.25 14.45 14.15 +12.84 +980.16% 6,440 475 0.41 -0.77 10 58 None
NOK Options Chain 16.18 Put 15.00 6/12 No 1.09 1.17 1.13 +0.93 +465.00% 6,418 9,240 0.89 -0.57 12 43 None
CSCO Options Chain 130.00 Put 124.00 6/12 No 3.75 4.25 3.76 +2.83 +304.31% 6,408 6,233 0.39 -0.61 10 60 None
NOK Options Chain 16.18 Call 16.00 6/12 No 0.19 0.21 0.19 -0.96 -83.48% 6,396 5,235 0.91 0.26 12 43 None
INTC Options Chain 109.85 Put 60.00 6/18 No 0.11 0.15 0.13 +0.08 +160.00% 6,389 20,745 1.30 -0.01 5 55 None
PPC Options Chain 29.00 Call 32.90 7/17 No 0.75 0.90 0.80 +0.45 +128.58% 6,375 29 0.42 0.31 8 45 None
AG Options Chain 19.77 Call 20.00 7/17 No 0.73 0.85 0.79 -1.05 -57.07% 6,368 15,499 0.74 0.31 17 54 None
SATL Options Chain 8.22 Put 6.00 6/18 No 0.35 0.40 0.35 +0.20 +133.34% 6,366 203 1.42 -0.24 7 32 None
NU Options Chain 12.10 Call 13.00 8/21 Yes 0.70 0.75 0.70 -0.10 -12.50% 6,337 158,256 0.48 0.43 15 55 None
NVDA Options Chain 216.31 Call 205.00 6/12 No 5.65 5.75 5.75 -9.15 -61.41% 6,315 1,182 0.41 0.62 17 63 None
WULF Options Chain 26.19 Put 23.50 6/12 No 1.11 1.15 1.10 +0.66 +150.00% 6,311 248 0.99 -0.50 2 39 None
TSLA Options Chain 418.45 Call 450.00 6/08 No 0.08 0.09 0.08 -0.45 -84.91% 6,294 5,161 0.67 0.01 10 58 None
TSLA Options Chain 418.45 Put 415.00 6/08 No 24.90 26.05 25.49 +20.83 +447.00% 6,269 2,153 0.40 -0.91 10 58 None
NVDA Options Chain 216.31 Put 190.00 6/08 No 0.16 0.18 0.16 +0.10 +166.67% 6,264 1,187 0.50 -0.02 17 63 None
CMG Options Chain 28.18 Call 35.00 7/17 No 0.20 0.25 0.22 +0.07 +46.67% 6,261 11,008 0.41 0.13 12 51 None
MSFT Options Chain 427.65 Call 450.00 6/12 No 0.55 0.57 0.58 -1.11 -65.68% 6,253 6,068 0.33 0.08 15 71 None
NFLX Options Chain 81.62 Call 85.00 7/17 Yes 3.15 3.25 3.20 -0.20 -5.89% 6,246 15,991 0.39 0.40 10 62 None
IREN Options Chain 61.05 Put 53.00 6/12 No 2.86 3.25 2.85 +1.70 +147.83% 6,240 1,500 1.23 -0.41 8 43 None
HOOD Options Chain 87.11 Call 88.00 6/12 No 1.36 1.47 1.40 -2.55 -64.56% 6,189 2,822 0.74 0.28 11 55 None
GME Options Chain 22.27 Call 22.50 6/12 Yes 0.30 0.33 0.32 -0.16 -33.34% 6,167 1,210 0.50 0.32 9 40 None
MSTR Options Chain 129.37 Call 150.00 6/12 No 0.33 0.38 0.36 -0.77 -68.15% 6,147 5,863 1.08 0.05 4 55 None
RIVN Options Chain 18.12 Put 17.00 6/12 No 0.95 0.99 0.94 +0.60 +176.48% 6,147 4,329 0.66 -0.61 7 34 None
TSLA Options Chain 418.45 Call 420.00 6/18 No 5.60 5.70 5.65 -9.25 -62.09% 6,144 14,718 0.53 0.27 10 58 None
MARA Options Chain 13.83 Call 18.00 7/10 No 0.00 0.37 0.17 -0.20 -54.06% 6,141 170 1.10 0.09 3 41 None
BB Options Chain 10.34 Call 9.50 6/18 No 0.68 0.73 0.73 -0.70 -48.96% 6,141 4,081 1.00 0.48 10 37 None
TSLA Options Chain 418.45 Call 430.00 6/18 No 3.95 4.05 3.99 -6.87 -63.26% 6,137 15,530 0.54 0.20 10 58 None
TSLA Options Chain 418.45 Call 440.00 6/12 No 1.20 1.22 1.22 -3.58 -74.59% 6,137 4,277 0.61 0.10 10 58 None
NOK Options Chain 16.18 Call 20.00 8/21 Yes 0.87 0.90 0.91 -0.81 -47.10% 6,130 25,796 0.93 0.30 12 43 None
NVDA Options Chain 216.31 Put 220.00 6/12 No 14.75 14.90 14.97 +9.62 +179.82% 6,119 6,221 0.42 -0.82 17 63 None
STM Options Chain 76.58 Call 75.00 6/12 No 1.30 1.65 1.50 -3.90 -72.23% 6,117 31 0.78 0.33 10 54 None
AMD Options Chain 523.20 Call 495.00 6/12 No 9.65 11.35 11.68 -28.42 -70.88% 6,098 533 0.75 0.33 12 61 None
MSTR Options Chain 129.37 Put 60.00 6/12 No 0.14 0.19 0.17 +0.12 +240.00% 6,093 244 2.21 0.00 4 55 None
ORI Options Chain 37.19 Call 40.00 6/18 No 0.25 0.30 0.25 +0.10 +66.67% 6,091 42 0.35 0.20 19 64 None
EQT Options Chain 55.24 Call 75.00 9/18 Yes 0.25 0.52 0.35 -0.03 -7.90% 6,086 7,544 0.40 0.06 16 72 None
AMC Options Chain 1.96 Call 2.50 6/18 No 0.05 0.06 0.06 -0.06 -50.00% 6,079 63,402 1.78 0.20 8 24 None
WULF Options Chain 26.19 Put 22.00 6/18 No 0.88 1.07 1.02 +0.59 +137.21% 6,076 3,513 1.03 -0.34 2 39 None
NVDA Options Chain 216.31 Put 185.00 6/12 No 0.54 0.55 0.57 +0.45 +375.00% 6,072 2,460 0.54 -0.06 17 63 None
AVGO Options Chain 418.91 Put 300.00 6/08 No 0.15 0.21 0.12 +0.11 +1,100.00% 6,065 17 1.13 0.00 9 62 None
SOFI Options Chain 17.00 Call 18.00 7/17 No 0.55 0.57 0.55 -0.50 -47.62% 6,058 14,531 0.60 0.30 11 46 None
IREN Options Chain 61.05 Put 30.00 6/12 No 0.07 0.09 0.09 +0.07 +350.00% 6,054 8,448 2.08 0.00 8 43 None
F Options Chain 15.34 Put 14.50 6/12 No 0.21 0.22 0.22 +0.09 +69.24% 6,052 2,851 0.48 -0.33 9 47 None
NVDA Options Chain 216.31 Put 210.00 6/18 No 8.60 8.80 8.70 +5.80 +200.00% 6,048 24,811 0.41 -0.53 17 63 None
STM Options Chain 76.58 Call 77.00 6/12 No 0.85 1.15 0.95 -3.45 -78.41% 6,038 57 0.80 0.25 10 54 None
WULF Options Chain 26.19 Call 28.00 8/21 No 2.25 2.77 2.65 -1.09 -29.15% 6,036 29,591 0.89 0.42 2 39 None
AAPL Options Chain 310.59 Put 307.50 6/08 No 2.95 3.05 3.09 +0.99 +47.15% 6,031 529 0.32 -0.39 9 65 None
TSLA Options Chain 418.45 Put 380.00 6/08 No 2.17 2.23 2.20 +2.00 +1,000.00% 6,026 796 0.43 -0.22 10 58 None
TSLA Options Chain 418.45 Put 407.50 6/08 No 18.05 18.95 18.48 +16.22 +717.70% 6,020 250 0.42 -0.85 10 58 None
NOK Options Chain 16.18 Put 14.00 6/12 No 0.54 0.58 0.58 +0.50 +625.00% 6,014 1,748 0.86 -0.34 12 43 None
NVDA Options Chain 216.31 Put 200.00 6/10 No 1.77 1.81 1.77 +1.55 +704.55% 6,007 2,016 0.41 -0.20 17 63 None
MARA Options Chain 13.83 Put 9.50 7/10 No 0.01 2.37 0.27 +0.11 +68.75% 6,007 1 1.64 -0.10 3 41 None
IREN Options Chain 61.05 Put 30.00 6/18 No 0.15 0.24 0.22 +0.11 +100.00% 6,006 19,069 1.75 -0.02 8 43 None
TSLA Options Chain 418.45 Call 422.50 6/08 No 0.26 0.29 0.27 -4.44 -94.27% 5,994 1,347 0.49 0.06 10 58 None
MU Options Chain 996.00 Call 950.00 6/12 No 25.80 27.00 26.44 -60.76 -69.68% 5,981 1,314 1.03 0.39 16 68 None
TSLA Options Chain 418.45 Call 440.00 6/08 No 0.10 0.12 0.10 -1.00 -90.91% 5,974 4,100 0.60 0.02 10 58 None
PLTR Options Chain 140.94 Call 150.00 6/12 No 0.45 0.47 0.45 -1.12 -71.34% 5,961 9,562 0.55 0.12 11 52 None
AVGO Options Chain 418.91 Call 400.00 6/08 No 2.85 3.35 3.15 -17.80 -84.97% 5,961 1,733 0.46 0.26 9 62 None
IREN Options Chain 61.05 Put 50.00 8/21 No 8.25 8.90 8.25 +2.10 +34.15% 5,960 8,700 1.12 -0.34 8 43 None
HOOD Options Chain 87.11 Call 86.00 6/12 No 1.91 2.00 1.95 -3.02 -60.77% 5,959 1,184 0.74 0.36 11 55 None
KO Options Chain 76.82 Call 80.00 6/12 No 0.69 0.73 0.72 +0.61 +554.55% 5,941 5,203 0.20 0.44 9 63 None
NFLX Options Chain 81.62 Call 83.00 6/12 No 0.91 0.93 0.93 -0.03 -3.13% 5,925 4,634 0.30 0.32 10 62 None
NVDA Options Chain 216.31 Call 240.00 6/08 No 0.00 0.01 0.01 -0.05 -83.34% 5,915 8,621 0.57 0.00 17 63 None
AMZN Options Chain 253.21 Call 257.50 6/08 No 0.13 0.15 0.14 -1.16 -89.24% 5,909 944 0.29 0.08 12 65 None
HPE Options Chain 53.08 Call 60.00 7/17 No 1.49 1.62 1.50 -1.40 -48.28% 5,905 7,532 0.72 0.24 7 54 None
SMR Options Chain 12.42 Call 20.00 7/17 No 0.20 0.24 0.22 -0.18 -45.00% 5,904 15,892 1.36 0.11 3 17 None