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
C Options Chain 142.75 Call 152.50 6/18 No 0.04 0.05 0.05 -0.02 -28.58% 42,568 33 0.44 0.03 12 77 None
V Options Chain 333.12 Call 345.00 6/18 No 0.11 0.14 0.12 -0.08 -40.00% 38,658 2,503 0.33 0.05 10 64 None
AAPL Options Chain 298.90 Call 305.00 6/18 No 0.15 0.16 0.15 -0.33 -68.75% 34,991 20,973 0.29 0.11 8 61 None
SPCX Options Chain 201.80 Put 190.00 6/18 No 6.50 6.60 6.60 +1.70 +34.70% 34,980 7,092 1.58 -0.41 3 25 None
NVDA Options Chain 207.55 Call 210.00 6/18 No 0.63 0.64 0.64 -0.64 -50.00% 34,580 117,975 0.40 0.30 13 58 None
SPCX Options Chain 201.80 Call 200.00 6/18 No 3.50 3.60 3.50 -7.57 -68.39% 32,869 7,962 1.60 0.37 3 25 None
BTDR Options Chain 18.34 Call 21.00 6/18 No 0.05 0.10 0.05 -0.12 -70.59% 30,126 37,188 1.86 0.10 6 28 None
AMC Options Chain 2.47 Call 3.00 6/18 No 0.05 0.06 0.06 +0.04 +200.00% 28,975 58,288 2.25 0.16 8 26 None
SPCX Options Chain 201.80 Put 185.00 6/18 No 4.20 4.40 4.33 +0.93 +27.36% 28,017 6,290 1.58 -0.30 3 25 None
AMC Options Chain 2.47 Call 2.50 6/18 No 0.25 0.26 0.25 +0.15 +150.00% 27,569 85,955 0.97 0.70 8 26 None
SPCX Options Chain 201.80 Put 180.00 6/18 No 2.65 2.70 2.70 +0.35 +14.90% 27,502 12,912 1.60 -0.21 3 25 None
HOOD Options Chain 96.71 Call 110.00 6/18 No 1.61 1.69 1.65 +1.56 +1,733.34% 27,092 13,692 1.02 0.21 11 55 None
HOOD Options Chain 96.71 Call 105.00 6/18 No 4.30 4.45 4.40 +4.10 +1,366.67% 27,062 10,650 0.96 0.48 11 55 None
AMC Options Chain 2.47 Call 3.00 7/17 No 0.31 0.33 0.31 +0.12 +63.16% 25,289 31,019 1.27 0.42 8 26 None
SPCX Options Chain 201.80 Call 210.00 6/18 No 1.70 1.75 1.74 -5.01 -74.23% 25,250 15,495 1.67 0.21 3 25 None
SPCX Options Chain 201.80 Put 200.00 6/18 No 12.90 13.10 13.00 +3.90 +42.86% 24,901 10,306 1.61 -0.63 3 25 None
NVDA Options Chain 207.55 Put 205.00 6/18 No 1.31 1.33 1.32 0.00 0.00% 22,876 25,597 0.43 -0.32 13 58 None
SPCX Options Chain 201.80 Call 220.00 6/18 No 0.85 0.90 0.87 -3.33 -79.29% 22,395 11,482 1.76 0.12 3 25 None
SOFI Options Chain 17.71 Call 19.00 6/18 No 0.10 0.11 0.11 +0.04 +57.15% 22,178 23,589 0.80 0.22 10 46 None
SOFI Options Chain 17.71 Call 18.50 6/18 No 0.25 0.26 0.26 +0.14 +116.67% 21,651 27,012 0.79 0.41 10 46 None
HOOD Options Chain 96.71 Call 100.00 6/18 No 8.40 8.75 8.63 +7.58 +721.91% 21,189 26,122 0.96 0.80 11 55 None
AAPL Options Chain 298.90 Call 302.50 6/18 No 0.32 0.33 0.33 -0.67 -67.00% 20,935 9,437 0.27 0.22 8 61 None
PLTR Options Chain 133.25 Call 135.00 6/18 No 1.33 1.36 1.34 -0.04 -2.90% 20,847 13,334 0.60 0.42 11 51 None
TSLA Options Chain 404.66 Call 400.00 6/18 No 4.00 4.05 4.00 -4.80 -54.55% 20,817 18,321 0.53 0.48 10 59 None
TSLA Options Chain 404.66 Put 400.00 6/18 No 5.30 5.45 5.48 +1.63 +42.34% 20,635 16,664 0.53 -0.52 10 59 None
SPCX Options Chain 201.80 Put 195.00 6/18 No 9.40 9.60 9.60 +2.85 +42.23% 20,341 4,173 1.58 -0.53 3 25 None
TSLA Options Chain 404.66 Put 410.00 6/18 No 12.45 12.65 12.65 +3.30 +35.30% 20,265 7,228 0.54 -0.79 10 59 None
NVDA Options Chain 207.55 Put 207.50 6/18 No 2.49 2.53 2.50 +0.15 +6.39% 19,096 11,002 0.41 -0.50 13 58 None
SPCX Options Chain 201.80 Put 170.00 6/18 No 0.95 1.00 0.96 -0.01 -1.04% 18,856 13,113 1.68 -0.09 3 25 None
BULL Options Chain 6.75 Call 7.00 6/18 No 0.30 0.31 0.30 +0.23 +328.58% 18,762 10,184 0.89 0.56 3 16 None
SPCX Options Chain 201.80 Call 215.00 6/18 No 1.20 1.25 1.25 -4.00 -76.19% 18,364 8,117 1.71 0.16 3 25 None
SPCX Options Chain 201.80 Call 205.00 6/18 No 2.45 2.50 2.48 -6.12 -71.17% 18,196 13,789 1.63 0.28 3 25 None
SOFI Options Chain 17.71 Call 18.00 6/18 No 0.53 0.54 0.53 +0.28 +112.00% 17,821 44,124 0.79 0.64 10 46 None
NU Options Chain 12.72 Call 14.00 6/26 No 0.06 0.08 0.08 +0.06 +300.00% 17,641 24,400 0.36 0.13 14 55 None
BTDR Options Chain 18.34 Call 20.00 6/26 No 0.75 0.90 0.81 -0.14 -14.74% 17,538 56,877 1.36 0.36 6 28 None
SPCX Options Chain 201.80 Put 175.00 6/18 No 1.60 1.65 1.63 +0.13 +8.67% 17,513 8,266 1.63 -0.14 3 25 None
TSLA Options Chain 404.66 Put 390.00 6/18 No 1.68 1.71 1.70 +0.27 +18.89% 17,030 10,237 0.56 -0.22 10 59 None
AAPL Options Chain 298.90 Call 300.00 6/18 No 0.76 0.79 0.78 -1.15 -59.59% 16,876 34,065 0.27 0.39 8 61 None
HOOD Options Chain 96.71 Call 102.00 6/18 No 6.55 7.40 7.05 +6.42 +1,019.05% 16,830 3,868 0.94 0.69 11 55 None
HOOD Options Chain 96.71 Call 101.00 6/18 No 7.45 8.50 8.05 +7.25 +906.25% 16,692 3,955 0.96 0.75 11 55 None
SPCX Options Chain 201.80 Call 230.00 6/18 No 0.45 0.50 0.50 -2.15 -81.14% 16,577 8,233 1.90 0.07 3 25 None
AAPL Options Chain 298.90 Put 300.00 6/18 No 3.45 3.70 3.60 +1.06 +41.74% 16,366 10,733 0.26 -0.61 8 61 None
HOOD Options Chain 96.71 Put 100.00 6/18 No 0.22 0.23 0.24 -4.16 -94.55% 16,105 8,869 0.97 -0.20 11 55 None
BULL Options Chain 6.75 Call 8.00 6/26 No 0.09 0.11 0.10 +0.06 +150.00% 15,234 2,603 0.79 0.15 3 16 None
HIMS Options Chain 31.47 Call 34.00 6/18 No 0.26 0.27 0.27 +0.06 +28.58% 15,210 3,269 1.10 0.17 6 40 None
NVDA Options Chain 207.55 Call 207.50 6/18 No 1.40 1.41 1.41 -0.93 -39.75% 14,878 40,654 0.40 0.50 13 58 None
AMC Options Chain 2.47 Call 6.00 7/17 No 0.09 0.10 0.09 +0.03 +50.00% 14,659 24,357 1.94 0.08 8 26 None
SPCX Options Chain 201.80 Call 300.00 7/17 No 3.00 3.10 3.00 -2.80 -48.28% 14,606 9,047 1.14 0.12 3 25 None
NFLX Options Chain 78.72 Call 82.00 6/18 No 0.04 0.06 0.04 -0.08 -66.67% 14,098 15,852 0.54 0.05 6 56 None
PLTR Options Chain 133.25 Call 136.00 6/18 No 0.97 0.99 0.98 -0.09 -8.42% 13,809 7,515 0.60 0.34 11 51 None
CRWV Options Chain 117.32 Call 120.00 6/18 No 2.79 2.89 2.87 +0.40 +16.20% 13,672 60,215 1.11 0.54 3 22 None
AAPL Options Chain 298.90 Put 295.00 6/18 No 1.01 1.03 1.01 +0.29 +40.28% 13,627 11,394 0.28 -0.24 8 61 None
SPCX Options Chain 201.80 Call 250.00 6/18 No 0.15 0.20 0.19 -0.88 -82.25% 13,129 12,323 2.23 0.02 3 25 None
NVDA Options Chain 207.55 Put 120.00 7/02 No 0.03 0.04 0.05 +0.01 +25.00% 13,000 138 0.99 0.00 13 58 None
AMZN Options Chain 246.00 Call 250.00 6/18 No 0.13 0.14 0.14 -1.07 -88.43% 12,875 33,168 0.42 0.06 9 60 None
CRWV Options Chain 117.32 Call 125.00 6/18 No 1.02 1.11 1.02 -0.11 -9.74% 12,704 9,952 1.10 0.29 3 22 None
BULL Options Chain 6.75 Call 7.50 6/18 No 0.05 0.06 0.05 +0.03 +150.00% 12,521 16,524 0.95 0.13 3 16 None
NVDA Options Chain 207.55 Call 215.00 6/18 No 0.14 0.15 0.15 -0.18 -54.55% 12,341 77,728 0.43 0.07 13 58 None
SOFI Options Chain 17.71 Put 18.00 6/18 No 0.16 0.17 0.17 -0.36 -67.93% 12,191 5,929 0.78 -0.36 10 46 None
HOOD Options Chain 96.71 Call 104.00 6/18 No 5.00 5.25 5.35 +4.98 +1,345.95% 12,137 1,786 0.96 0.55 11 55 None
EOSE Options Chain 6.81 Call 8.00 6/18 No 0.14 0.17 0.14 +0.10 +250.00% 12,103 18,341 1.74 0.15 5 30 None
TSLA Options Chain 404.66 Call 415.00 6/18 No 0.57 0.59 0.56 -1.85 -76.77% 12,080 15,814 0.56 0.12 10 59 None
AMD Options Chain 510.69 Call 540.00 6/18 No 3.95 4.30 4.15 +1.25 +43.11% 12,080 4,265 0.88 0.23 12 61 None
CORZ Options Chain 28.08 Call 25.00 6/18 No 3.15 3.85 3.26 -0.06 -1.81% 12,017 79,747 2.10 1.00 5 28 None
F Options Chain 14.41 Call 15.00 6/18 No 0.02 0.03 0.03 -0.01 -25.00% 11,799 58,792 0.66 0.08 9 46 None
SPCX Options Chain 201.80 Call 195.00 6/18 No 5.00 5.10 5.00 -8.80 -63.77% 11,659 1,041 1.58 0.47 3 25 None
TSLA Options Chain 404.66 Put 395.00 6/18 No 3.05 3.15 3.10 +0.73 +30.81% 11,537 8,286 0.54 -0.35 10 59 None
SNAP Options Chain 5.16 Put 5.00 6/18 No 0.15 0.17 0.16 +0.08 +100.00% 11,515 29,521 1.23 -0.68 8 31 None
AMZN Options Chain 246.00 Put 255.00 6/22 No 14.10 14.80 14.59 +6.06 +71.05% 11,504 21 0.41 -0.94 9 60 None
AMC Options Chain 2.47 Call 2.00 7/17 No 0.79 0.84 0.80 +0.21 +35.60% 11,408 74,180 1.13 0.84 8 26 None
AMZN Options Chain 246.00 Call 245.00 6/18 No 0.57 0.60 0.60 -2.73 -81.99% 11,375 15,378 0.39 0.24 9 60 None
TSLA Options Chain 404.66 Call 410.00 6/18 No 1.16 1.19 1.19 -2.71 -69.49% 11,300 12,975 0.55 0.21 10 59 None
TSLA Options Chain 404.66 Call 420.00 6/18 No 0.27 0.29 0.28 -1.22 -81.34% 11,182 23,377 0.58 0.07 10 59 None
HOOD Options Chain 96.71 Call 110.00 6/26 No 4.15 4.35 4.30 +3.51 +444.31% 11,044 4,709 0.71 0.35 11 55 None
HOOD Options Chain 96.71 Call 107.00 6/18 No 2.90 3.10 3.00 +2.81 +1,478.95% 11,034 776 0.97 0.35 11 55 None
META Options Chain 600.21 Call 587.50 6/18 No 3.20 3.55 3.35 -10.51 -75.83% 10,959 792 0.45 0.46 14 73 None
SPCX Options Chain 201.80 Call 225.00 6/18 No 0.60 0.70 0.65 -2.73 -80.77% 10,936 6,500 1.84 0.09 3 25 None
AMC Options Chain 2.47 Call 2.00 6/18 No 0.73 0.74 0.74 +0.24 +48.00% 10,855 70,689 0.00 0.99 8 26 None
TSLA Options Chain 404.66 Call 405.00 6/18 No 2.24 2.27 2.20 -3.80 -63.34% 10,846 4,684 0.54 0.33 10 59 None
AMC Options Chain 2.47 Call 2.50 7/17 No 0.48 0.50 0.49 +0.17 +53.13% 10,794 29,598 1.15 0.62 8 26 None
TSLA Options Chain 404.66 Put 397.50 6/18 No 4.10 4.15 4.10 +1.00 +32.26% 10,694 2,665 0.53 -0.43 10 59 None
HOOD Options Chain 96.71 Call 106.00 6/18 No 3.60 3.75 3.60 +3.36 +1,400.00% 10,669 1,623 0.96 0.41 11 55 None
SPCX Options Chain 201.80 Put 160.00 6/18 No 0.35 0.40 0.37 -0.02 -5.13% 10,557 6,255 1.83 -0.04 3 25 None
HOOD Options Chain 96.71 Call 103.00 6/18 No 5.70 6.05 6.05 +5.55 +1,110.00% 10,338 2,291 0.93 0.62 11 55 None
SPCX Options Chain 201.80 Call 200.00 7/17 No 17.00 17.30 17.15 -9.70 -36.13% 9,944 2,285 0.96 0.51 3 25 None
NVDA Options Chain 207.55 Call 212.50 6/18 No 0.28 0.29 0.30 -0.35 -53.85% 9,739 27,732 0.41 0.15 13 58 None
AVGO Options Chain 377.71 Call 400.00 6/18 No 3.60 4.05 3.84 +3.25 +550.85% 9,655 10,234 0.60 0.33 10 62 None
CAE Options Chain 25.98 Call 30.00 7/17 No 0.10 0.15 0.12 0.00 0.00% 9,624 344 0.42 0.06 7 48 None
HOOD Options Chain 96.71 Call 105.00 6/26 No 6.65 6.95 6.81 +5.29 +348.03% 9,499 10,314 0.70 0.51 11 55 None
TSLA Options Chain 404.66 Call 402.50 6/18 No 3.00 3.05 3.00 -4.27 -58.74% 9,457 2,317 0.53 0.40 10 59 None
SPCX Options Chain 201.80 Put 150.00 7/17 No 4.70 5.00 4.82 -0.48 -9.06% 9,438 7,863 0.97 -0.14 3 25 None
MSFT Options Chain 393.83 Call 400.00 6/18 No 0.22 0.23 0.23 -1.57 -87.23% 9,372 15,525 0.40 0.15 15 72 None
ASTS Options Chain 82.25 Call 90.00 6/18 No 0.66 0.74 0.73 -0.74 -50.34% 9,344 16,115 1.46 0.21 5 39 None
RIVN Options Chain 15.93 Call 16.50 6/18 No 0.14 0.17 0.15 0.00 0.00% 9,317 5,962 0.81 0.40 7 36 None
AMZN Options Chain 246.00 Call 242.50 6/18 No 1.21 1.24 1.25 -3.90 -75.73% 9,285 5,512 0.38 0.39 9 60 None
NVDA Options Chain 207.55 Call 210.00 6/22 No 1.27 1.30 1.28 -0.77 -37.57% 9,273 5,865 0.27 0.36 13 58 None
OPEN Options Chain 4.75 Call 5.00 6/18 No 0.05 0.06 0.06 -0.02 -25.00% 9,243 30,061 1.39 0.21 5 31 None
AAPL Options Chain 298.90 Put 297.50 6/18 No 1.98 2.05 2.00 +0.55 +37.94% 9,121 4,686 0.27 -0.40 8 61 None
ASTS Options Chain 82.25 Call 100.00 6/18 No 0.09 0.11 0.10 -0.38 -79.17% 9,098 24,155 1.65 0.04 5 39 None
PLTR Options Chain 133.25 Call 140.00 6/18 No 0.23 0.25 0.23 -0.09 -28.13% 9,023 28,797 0.64 0.13 11 51 None
SNAP Options Chain 5.16 Call 5.00 6/18 No 0.07 0.08 0.07 -0.16 -69.57% 8,960 8,973 1.02 0.32 8 31 None
AVGO Options Chain 377.71 Call 395.00 6/18 No 6.00 6.60 6.30 +5.30 +530.00% 8,798 3,918 0.60 0.47 10 62 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
NOK Options Chain 13.98 Call 14.00 6/18 No 0.22 0.23 0.23 -0.13 -36.12% 8,702 76,807 0.84 0.48 11 42 None
CRWV Options Chain 117.32 Call 130.00 6/18 No 0.33 0.37 0.35 -0.15 -30.00% 8,690 50,653 1.12 0.12 3 22 None
TSLA Options Chain 404.66 Put 407.50 6/18 No 10.45 10.60 10.61 +3.26 +44.36% 8,656 1,240 0.54 -0.74 10 59 None
INTC Options Chain 117.05 Call 121.00 6/18 No 2.73 2.80 2.80 +0.66 +30.85% 8,627 1,873 1.05 0.49 5 55 None
RKLB Options Chain 104.63 Call 106.00 6/18 No 3.20 3.65 3.35 +0.26 +8.42% 8,601 534 1.30 0.61 7 45 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
SPCX Options Chain 201.80 Put 205.00 6/18 No 16.80 17.10 17.10 +5.34 +45.41% 8,384 3,721 1.64 -0.72 3 25 None
T Options Chain 23.29 Call 23.00 6/18 No 0.02 0.03 0.02 -0.26 -92.86% 8,373 3,314 0.36 0.14 12 70 None
MU Options Chain 1,020.76 Call 1,100.00 6/18 No 6.20 6.70 6.50 -2.41 -27.05% 8,242 10,569 1.18 0.17 16 68 None
INTC Options Chain 117.05 Call 120.00 6/18 No 3.25 3.45 3.33 +0.91 +37.61% 8,112 24,555 1.07 0.55 5 55 None
SPCX Options Chain 201.80 Call 240.00 6/18 No 0.25 0.30 0.28 -1.37 -83.03% 8,065 4,478 2.06 0.04 3 25 None
SPCX Options Chain 201.80 Call 250.00 7/17 No 6.40 6.60 6.46 -5.42 -45.63% 8,044 8,457 1.03 0.24 3 25 None
AVGO Options Chain 377.71 Call 420.00 6/18 No 0.34 0.38 0.34 +0.24 +240.00% 7,969 9,106 0.65 0.04 10 62 None
AMZN Options Chain 246.00 Put 240.00 6/18 No 1.64 1.68 1.65 +0.99 +150.00% 7,864 13,389 0.38 -0.41 9 60 None
INTC Options Chain 117.05 Call 125.00 6/18 No 1.22 1.27 1.26 +0.19 +17.76% 7,827 11,774 1.06 0.29 5 55 None
SPCX Options Chain 201.80 Call 190.00 6/18 No 7.00 7.20 7.20 -9.72 -57.45% 7,826 1,448 1.56 0.59 3 25 None
MSTR Options Chain 122.81 Call 132.00 6/18 No 0.21 0.26 0.26 -0.30 -53.58% 7,826 20,449 0.97 0.12 4 55 None
TSLA Options Chain 404.66 Call 390.00 6/18 No 10.25 10.45 10.31 -6.09 -37.14% 7,772 7,953 0.56 0.78 10 59 None
TSLA Options Chain 404.66 Call 395.00 6/18 No 6.70 6.85 6.65 -5.50 -45.27% 7,759 8,998 0.53 0.65 10 59 None
NVDA Options Chain 207.55 Put 200.00 6/18 No 0.33 0.34 0.33 -0.10 -23.26% 7,717 60,756 0.48 -0.10 13 58 None
SPCX Options Chain 201.80 Put 165.00 6/18 No 0.55 0.60 0.57 -0.03 -5.00% 7,707 7,864 1.76 -0.06 3 25 None
ASTS Options Chain 82.25 Put 80.00 6/18 No 0.77 0.87 0.75 -1.92 -71.91% 7,689 6,836 1.32 -0.26 5 39 None
HOOD Options Chain 96.71 Put 99.00 6/18 No 0.16 0.18 0.16 -3.43 -95.55% 7,620 532 0.99 -0.15 11 55 None
HOOD Options Chain 96.71 Put 105.00 6/18 No 1.00 1.06 1.01 -8.04 -88.84% 7,585 2,429 0.95 -0.52 11 55 None
PLTR Options Chain 133.25 Call 138.00 6/18 No 0.48 0.50 0.48 -0.12 -20.00% 7,556 8,151 0.62 0.21 11 51 None
SPCX Options Chain 201.80 Call 235.00 6/18 No 0.35 0.40 0.38 -1.67 -81.47% 7,524 3,699 1.99 0.05 3 25 None
GME Options Chain 21.74 Call 22.00 6/18 No 0.13 0.14 0.14 0.00 0.00% 7,469 18,585 0.55 0.25 15 49 None
TSLA Options Chain 404.66 Call 412.50 6/18 No 0.82 0.84 0.80 -2.20 -73.34% 7,428 7,497 0.55 0.16 10 59 None
HOOD Options Chain 96.71 Call 115.00 6/18 No 0.55 0.56 0.56 +0.53 +1,766.67% 7,406 9,464 1.12 0.07 11 55 None
PLTR Options Chain 133.25 Call 134.00 6/18 No 1.79 1.83 1.82 +0.03 +1.68% 7,381 9,374 0.61 0.50 11 51 None
INTC Options Chain 117.05 Call 120.00 6/18 No 3.50 3.65 3.60 +1.18 +48.76% 7,347 24,555 1.13 0.43 5 55 None
HOOD Options Chain 96.71 Call 120.00 6/18 No 0.19 0.20 0.20 +0.19 +1,900.00% 7,249 14,897 1.23 0.02 11 55 None
NFLX Options Chain 78.72 Call 80.00 6/18 No 0.17 0.18 0.16 -0.26 -61.91% 7,235 14,622 0.46 0.17 6 56 None
NFLX Options Chain 78.72 Call 80.00 6/26 No 0.81 0.83 0.84 -0.31 -26.96% 7,195 3,472 0.32 0.31 6 56 None
AAPL Options Chain 298.90 Call 310.00 6/26 No 0.89 0.92 0.91 -0.18 -16.52% 7,164 8,589 0.25 0.18 8 61 None
AMD Options Chain 510.69 Call 525.00 6/18 No 9.20 9.75 9.26 +3.06 +49.36% 7,112 1,491 0.86 0.43 12 61 None
NFLX Options Chain 78.72 Call 78.00 6/18 No 0.78 0.82 0.80 -0.54 -40.30% 7,010 2,750 0.43 0.49 6 56 None
HPE Options Chain 48.38 Call 50.00 6/18 No 1.30 1.40 1.35 +0.55 +68.75% 7,008 8,024 1.15 0.52 10 53 None
HOOD Options Chain 96.71 Call 108.00 6/18 No 2.45 2.57 2.52 +2.39 +1,838.47% 6,856 742 0.98 0.30 11 55 None
SPCX Options Chain 201.80 Put 170.00 7/17 No 10.60 10.80 10.60 -0.20 -1.86% 6,824 9,046 0.95 -0.27 3 25 None
T Options Chain 23.29 Call 22.50 6/18 No 0.13 0.19 0.14 -0.40 -74.08% 6,786 628 0.34 0.53 12 70 None
SMCI Options Chain 29.22 Call 31.00 6/26 No 0.74 0.77 0.74 -0.18 -19.57% 6,770 9,428 0.78 0.34 14 54 None
SMCI Options Chain 29.22 Call 33.50 6/18 No 0.01 0.02 0.02 -0.04 -66.67% 6,762 10,800 1.26 0.01 14 54 None
RBLX Options Chain 49.34 Call 50.00 6/18 No 0.72 0.75 0.73 -0.23 -23.96% 6,728 5,969 0.81 0.31 3 45 None
TSLA Options Chain 404.66 Put 390.00 6/22 No 3.25 3.35 3.40 +0.83 +32.30% 6,716 1,532 0.37 -0.28 10 59 None
INTC Options Chain 117.05 Call 121.00 6/18 No 3.00 3.15 3.05 +0.91 +42.53% 6,708 1,873 1.12 0.38 5 55 None
NVDA Options Chain 207.55 Call 212.00 6/18 No 0.33 0.34 0.33 -0.42 -56.00% 6,649 10,859 0.40 0.17 13 58 None
NVDA Options Chain 207.55 Put 195.00 6/22 No 0.29 0.31 0.30 -0.05 -14.29% 6,584 3,249 0.34 -0.09 13 58 None
PLTR Options Chain 133.25 Put 130.00 6/18 No 0.45 0.47 0.46 -0.42 -47.73% 6,545 21,033 0.63 -0.21 11 51 None
PLTR Options Chain 133.25 Put 134.00 6/18 No 1.66 1.69 1.69 -0.72 -29.88% 6,410 2,171 0.60 -0.50 11 51 None
SPCX Options Chain 201.80 Call 220.00 7/17 No 11.20 11.50 11.50 -7.80 -40.42% 6,390 9,592 0.98 0.38 3 25 None
NFLX Options Chain 78.72 Call 83.00 6/26 No 0.26 0.28 0.27 -0.14 -34.15% 6,373 2,633 0.34 0.13 6 56 None
SMCI Options Chain 29.22 Call 33.50 6/26 No 0.26 0.29 0.28 -0.11 -28.21% 6,364 8,557 0.81 0.15 14 54 None
HOOD Options Chain 96.71 Put 106.00 6/18 No 1.31 1.38 1.31 -8.29 -86.36% 6,348 9 0.97 -0.59 11 55 None
AMD Options Chain 510.69 Call 520.00 6/18 No 11.75 12.20 12.01 +4.51 +60.14% 6,336 4,137 0.86 0.51 12 61 None
PLTR Options Chain 133.25 Call 137.00 6/18 No 0.69 0.71 0.68 -0.10 -12.83% 6,313 11,778 0.61 0.27 11 51 None
NFLX Options Chain 78.72 Put 77.00 6/18 No 0.25 0.27 0.25 -0.02 -7.41% 6,280 11,505 0.44 -0.32 6 56 None
NIO Options Chain 5.01 Call 5.50 6/18 No 0.01 0.02 0.01 0.00 0.00% 6,267 62,850 0.89 0.05 9 -9 None
APLD Options Chain 46.27 Call 47.00 6/18 No 0.64 0.74 0.64 -0.59 -47.97% 6,185 1,913 1.14 0.48 3 20 None
GLW Options Chain 177.42 Call 180.00 6/18 No 1.95 2.15 2.08 -1.15 -35.61% 6,117 2,384 0.93 0.35 8 52 None
SOFI Options Chain 17.71 Call 20.00 6/18 No 0.01 0.02 0.02 0.00 0.00% 6,110 72,469 0.88 0.06 10 46 None
INTC Options Chain 117.05 Call 125.00 6/18 No 1.45 1.53 1.46 +0.39 +36.45% 6,098 11,774 1.14 0.21 5 55 None
AMD Options Chain 510.69 Call 550.00 6/18 No 2.10 2.20 2.17 +0.52 +31.52% 6,086 9,066 0.88 0.14 12 61 None
NFLX Options Chain 78.72 Call 85.00 6/18 No 0.02 0.03 0.02 -0.02 -50.00% 6,075 18,869 0.71 0.01 6 56 None
PLTR Options Chain 133.25 Call 140.00 6/26 No 1.80 1.94 1.91 +0.18 +10.41% 6,065 6,151 0.48 0.30 11 51 None
GOOGL Options Chain 371.97 Call 367.50 6/18 No 1.81 1.94 1.92 -6.10 -76.06% 6,065 5,312 0.38 0.34 10 64 None
NFLX Options Chain 78.72 Put 78.00 6/18 No 0.58 0.61 0.61 +0.08 +15.10% 6,041 12,533 0.45 -0.51 6 56 None
INTC Options Chain 117.05 Call 130.00 6/18 No 0.38 0.40 0.38 -0.09 -19.15% 6,031 29,439 1.10 0.12 5 55 None
MSFT Options Chain 393.83 Call 390.00 6/18 No 1.41 1.47 1.43 -5.02 -77.83% 6,026 9,329 0.37 0.51 15 72 None
VNET Options Chain 9.34 Call 13.00 7/17 No 0.10 0.20 0.15 -0.30 -66.67% 6,024 23 0.93 0.13 7 41 None
TSLA Options Chain 404.66 Put 415.00 6/18 No 16.90 17.25 17.10 +4.40 +34.65% 5,979 3,940 0.56 -0.88 10 59 None
NVDA Options Chain 207.55 Put 202.50 6/18 No 0.65 0.67 0.67 -0.10 -12.99% 5,926 14,532 0.45 -0.18 13 58 None
SMCI Options Chain 29.22 Call 36.00 6/18 No 0.01 0.02 0.02 +0.01 +100.00% 5,924 10,489 1.65 0.00 14 54 None
INTC Options Chain 117.05 Call 133.00 6/18 No 0.18 0.20 0.20 -0.10 -33.34% 5,875 1,585 1.13 0.06 5 55 None
AAPL Options Chain 298.90 Call 290.00 6/18 No 7.35 7.50 7.43 -2.22 -23.01% 5,847 18,555 0.38 0.89 8 61 None
MU Options Chain 1,020.76 Call 1,050.00 6/18 No 19.55 20.20 19.75 -1.75 -8.14% 5,830 5,937 1.16 0.39 16 68 None
BAC Options Chain 56.85 Call 58.00 6/18 No 0.21 0.22 0.21 +0.12 +133.34% 5,824 10,645 0.29 0.36 14 74 None
AAPL Options Chain 298.90 Call 310.00 6/18 No 0.05 0.06 0.05 -0.07 -58.34% 5,781 39,598 0.34 0.03 8 61 None
AMC Options Chain 2.47 Call 3.50 6/18 No 0.02 0.03 0.02 0.00 0.00% 5,753 16,807 3.10 0.02 8 26 None
SNAP Options Chain 5.16 Put 4.50 6/18 No 0.00 0.01 0.01 0.00 0.00% 5,745 6,146 0.91 -0.12 8 31 None
SOFI Options Chain 17.71 Call 18.00 6/26 No 0.85 0.87 0.85 +0.29 +51.79% 5,711 15,116 0.59 0.59 10 46 None
SMMT Options Chain 13.88 Call 14.50 6/18 No 0.05 0.20 0.10 -0.04 -28.58% 5,681 7,812 0.62 0.37 7 37 None
NVDA Options Chain 207.55 Call 205.00 6/18 No 2.70 2.74 2.75 -1.07 -28.01% 5,673 33,475 0.42 0.68 13 58 None
AMC Options Chain 2.47 Call 3.50 7/17 No 0.22 0.23 0.22 +0.10 +83.34% 5,638 8,026 1.39 0.29 8 26 None
SNAP Options Chain 5.16 Put 4.50 6/26 No 0.05 0.06 0.07 +0.04 +133.34% 5,609 1,776 0.69 -0.22 8 31 None
PLTR Options Chain 133.25 Put 135.00 6/18 No 2.20 2.24 2.18 -0.91 -29.45% 5,605 10,314 0.60 -0.58 11 51 None
INTC Options Chain 117.05 Call 122.00 6/18 No 2.26 2.34 2.34 +0.61 +35.26% 5,604 6,729 1.04 0.44 5 55 None
HOOD Options Chain 96.71 Put 101.00 6/18 No 0.30 0.32 0.30 -5.15 -94.50% 5,556 131 0.97 -0.25 11 55 None
AMC Options Chain 2.47 Put 2.50 6/18 No 0.02 0.03 0.02 -0.09 -81.82% 5,513 3,343 1.20 -0.30 8 26 None
MRVL Options Chain 278.67 Call 300.00 6/18 No 5.20 5.70 5.50 +1.15 +26.44% 5,507 15,235 1.53 0.29 10 60 None
NVDA Options Chain 207.55 Call 220.00 6/18 No 0.05 0.06 0.05 -0.06 -54.55% 5,465 67,634 0.51 0.02 13 58 None
COF Options Chain 200.62 Call 200.00 6/18 No 6.40 7.30 7.27 +4.55 +167.28% 5,438 10,576 0.62 0.85 11 69 None
SPCX Options Chain 201.80 Put 210.00 6/18 No 21.00 21.60 21.30 +6.30 +42.00% 5,389 3,906 1.70 -0.79 3 25 None
NFLX Options Chain 78.72 Call 79.00 6/18 No 0.38 0.39 0.38 -0.40 -51.29% 5,385 4,126 0.44 0.29 6 56 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
INTC Options Chain 117.05 Call 133.00 6/18 No 0.25 0.29 0.29 -0.01 -3.34% 5,352 1,585 1.24 0.05 5 55 None
NOK Options Chain 13.98 Put 13.50 6/26 No 0.43 0.46 0.43 -0.05 -10.42% 5,310 4,225 0.78 -0.37 11 42 None
AMZN Options Chain 246.00 Put 237.50 6/18 No 0.81 0.83 0.81 +0.44 +118.92% 5,296 3,550 0.39 -0.25 9 60 None
TSLA Options Chain 404.66 Put 160.00 6/26 No 0.01 0.02 0.01 0.00 0.00% 5,292 2,003 1.83 0.00 10 59 None
BHVN Options Chain 12.03 Call 15.00 7/17 No 0.95 1.05 1.00 +0.65 +185.72% 5,287 1,577 0.97 0.43 9 32 None
PURR Options Chain 10.04 Call 10.00 7/17 No 1.15 1.35 1.20 -0.15 -11.12% 5,270 16,704 1.21 0.56 3 17 None
TSLA Options Chain 404.66 Put 405.00 6/18 No 8.50 8.70 8.68 +2.61 +43.00% 5,263 4,608 0.53 -0.67 10 59 None
AMD Options Chain 510.69 Put 510.00 6/18 No 4.50 4.85 4.75 -8.82 -65.00% 5,234 6,562 0.86 -0.34 12 61 None
SMCI Options Chain 29.22 Call 31.00 6/18 No 0.09 0.10 0.09 -0.19 -67.86% 5,191 13,124 0.92 0.13 14 54 None
EOSE Options Chain 6.81 Call 8.00 6/26 No 0.35 0.42 0.40 +0.23 +135.30% 5,164 3,836 1.13 0.33 5 30 None
SPCX Options Chain 201.80 Call 210.00 7/17 No 13.80 14.10 14.07 -8.73 -38.29% 5,162 4,743 0.96 0.44 3 25 None
GOOGL Options Chain 371.97 Call 370.00 6/18 No 1.11 1.18 1.18 -4.82 -80.34% 5,134 11,525 0.39 0.24 10 64 None
TSLA Options Chain 404.66 Call 397.50 6/18 No 5.20 5.30 5.30 -5.20 -49.53% 5,126 6,282 0.53 0.57 10 59 None
CXW Options Chain 26.64 Call 29.00 7/17 No 1.30 1.50 1.37 +0.31 +29.25% 5,112 1,989 0.52 0.46 9 43 None
HOOD Options Chain 96.71 Call 100.00 6/26 No 9.90 10.30 10.10 +7.25 +254.39% 5,077 6,391 0.70 0.68 11 55 None
AVGO Options Chain 377.71 Call 410.00 6/18 No 1.16 1.28 1.23 +1.03 +515.00% 5,064 11,923 0.62 0.13 10 62 None
PURR Options Chain 10.04 Put 10.00 7/17 No 1.15 1.30 1.32 +0.07 +5.60% 5,033 11,190 1.13 -0.44 3 17 None
BHVN Options Chain 12.03 Call 17.50 7/17 No 0.45 0.50 0.45 +0.19 +73.08% 5,022 108 0.97 0.24 9 32 None
BHVN Options Chain 12.03 Put 11.00 7/17 No 0.30 0.50 0.40 -0.44 -52.39% 5,008 180 0.95 -0.18 9 32 None
AMD Options Chain 510.69 Call 560.00 6/18 No 0.98 1.09 1.03 +0.07 +7.30% 5,007 6,266 0.89 0.08 12 61 None
NVDA Options Chain 207.55 Put 115.00 7/10 No 0.05 0.06 0.06 0.00 0.00% 5,000 5,782 0.91 0.00 13 58 None
TSLA Options Chain 404.66 Call 392.50 6/18 No 8.35 8.55 8.30 -5.30 -38.98% 4,998 913 0.54 0.72 10 59 None
INTC Options Chain 117.05 Call 85.00 6/18 No 35.85 36.60 36.22 +2.33 +6.88% 4,954 8,735 4.54 1.00 5 55 None
INTC Options Chain 117.05 Call 86.00 6/18 No 34.85 35.60 35.22 +1.92 +5.77% 4,950 453 4.47 1.00 5 55 None
SOFI Options Chain 17.71 Put 17.50 6/18 No 0.06 0.07 0.07 -0.21 -75.00% 4,926 5,953 0.83 -0.20 10 46 None
HIMS Options Chain 31.47 Call 32.00 6/18 No 0.99 1.06 0.99 +0.26 +35.62% 4,889 5,933 1.04 0.43 6 40 None
NVST Options Chain 24.75 Call 30.00 7/17 No 0.15 0.20 0.20 % 4,884 0 0.70 0.15 10 44 None
COIN Options Chain 169.27 Call 180.00 6/18 No 0.78 0.83 0.78 -0.27 -25.72% 4,882 6,455 0.89 0.10 10 58 None
EOSE Options Chain 6.81 Call 7.50 6/18 No 0.30 0.35 0.33 +0.23 +230.00% 4,866 5,529 1.54 0.38 5 30 None
SOFI Options Chain 17.71 Call 20.00 6/26 No 0.17 0.18 0.18 +0.07 +63.64% 4,830 10,650 0.59 0.18 10 46 None
NOW Options Chain 101.33 Call 105.00 6/18 No 0.40 0.45 0.40 -0.45 -52.95% 4,796 7,096 0.79 0.31 12 58 None
ONDS Options Chain 9.25 Call 10.00 6/18 No 0.03 0.04 0.04 -0.02 -33.34% 4,778 65,737 1.23 0.09 9 38 None
AMZN Options Chain 246.00 Call 247.50 6/18 No 0.27 0.29 0.29 -1.81 -86.19% 4,774 6,634 0.40 0.13 9 60 None
SPCX Options Chain 201.80 Put 205.00 7/17 No 29.40 29.80 29.50 +2.00 +7.28% 4,772 1,311 0.97 -0.53 3 25 None
INTC Options Chain 117.05 Put 110.00 6/18 No 0.21 0.23 0.22 -1.03 -82.40% 4,765 25,184 1.15 -0.07 5 55 None
AMD Options Chain 510.69 Put 500.00 6/18 No 2.41 2.55 2.50 -6.11 -70.97% 4,757 12,374 0.88 -0.22 12 61 None
INTC Options Chain 117.05 Call 130.00 6/18 No 0.50 0.55 0.52 +0.05 +10.64% 4,756 29,439 1.20 0.09 5 55 None
HIMS Options Chain 31.47 Call 33.00 6/18 No 0.53 0.57 0.57 +0.18 +46.16% 4,745 8,199 1.05 0.27 6 40 None
AAPL Options Chain 298.90 Put 300.00 6/22 No 4.20 4.45 4.30 +1.05 +32.31% 4,740 788 0.18 -0.58 8 61 None
GOOG Options Chain 369.51 Put 355.00 6/18 No 0.54 0.58 0.55 +0.24 +77.42% 4,737 5,383 0.39 -0.18 12 70 None
SPCX Options Chain 201.80 Call 245.00 6/18 No 0.20 0.25 0.22 -1.13 -83.71% 4,685 3,719 2.15 0.03 3 25 None
SPCX Options Chain 201.80 Call 300.00 6/18 No 0.00 0.05 0.05 -0.20 -80.00% 4,670 13,383 2.92 0.00 3 25 None
AVGO Options Chain 377.71 Call 400.00 6/22 No 5.85 6.25 5.95 +4.71 +379.84% 4,613 530 0.41 0.37 10 62 None
HPE Options Chain 48.38 Call 52.00 6/18 No 0.58 0.70 0.64 +0.14 +28.00% 4,612 12,418 1.22 0.31 10 53 None
AMD Options Chain 510.69 Call 530.00 6/18 No 6.95 7.60 7.35 +2.72 +58.75% 4,606 5,262 0.86 0.36 12 61 None
SOFI Options Chain 17.71 Call 19.00 6/26 No 0.41 0.42 0.41 +0.16 +64.00% 4,603 12,502 0.59 0.35 10 46 None
PYPL Options Chain 43.65 Call 42.00 6/18 No 1.66 1.88 1.72 -0.10 -5.50% 4,599 5,293 0.95 0.97 10 50 None
GOOGL Options Chain 371.97 Call 380.00 6/26 No 2.13 2.29 2.20 -2.65 -54.64% 4,590 6,297 0.32 0.21 10 64 None
AAPL Options Chain 298.90 Put 310.00 6/18 No 12.70 13.15 12.88 +2.10 +19.49% 4,544 5,657 0.52 -0.97 8 61 None
SOFI Options Chain 17.71 Call 19.50 6/18 No 0.03 0.04 0.04 +0.01 +33.34% 4,534 12,411 0.82 0.12 10 46 None
AAPL Options Chain 298.90 Call 307.50 6/18 No 0.07 0.08 0.08 -0.15 -65.22% 4,493 5,954 0.31 0.05 8 61 None
PYPL Options Chain 43.65 Call 44.00 6/18 No 0.26 0.31 0.29 -0.07 -19.45% 4,490 5,150 0.49 0.70 10 50 None
RKT Options Chain 13.92 Call 14.50 6/18 No 0.14 0.19 0.15 -0.06 -28.58% 4,484 7,793 1.10 0.28 5 55 None
SATS Options Chain 120.97 Call 120.00 6/18 No 0.60 0.75 0.70 -3.30 -82.50% 4,458 11,399 0.86 0.54 3 47 None
AMZN Options Chain 246.00 Put 242.50 6/18 No 3.00 3.10 3.03 +1.85 +156.78% 4,453 4,883 0.38 -0.61 9 60 None
SATS Options Chain 120.97 Put 110.00 6/18 No 1.25 1.50 1.40 +1.09 +351.62% 4,443 7,418 1.12 -0.08 3 47 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
SMCI Options Chain 29.22 Call 30.00 6/18 No 0.28 0.30 0.28 -0.26 -48.15% 4,397 17,870 0.88 0.30 14 54 None
FRMI Options Chain 7.43 Call 7.00 6/18 No 1.75 1.90 1.84 +0.84 +84.00% 4,391 53,776 3.55 0.98 3 16 None
ERII Options Chain 8.58 Call 10.00 7/17 No 0.50 0.55 0.51 +0.26 +104.00% 4,390 1,785 0.66 0.37 14 37 None
INTC Options Chain 117.05 Call 126.00 6/18 No 0.98 1.02 1.00 +0.10 +11.12% 4,366 7,573 1.06 0.25 5 55 None
SOFI Options Chain 17.71 Put 17.00 6/18 No 0.03 0.04 0.04 -0.08 -66.67% 4,365 27,544 0.91 -0.11 10 46 None
AMZN Options Chain 246.00 Call 255.00 6/18 No 0.03 0.04 0.04 -0.32 -88.89% 4,363 20,047 0.47 0.01 9 60 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
MSTR Options Chain 122.81 Call 139.00 6/18 No 0.06 0.10 0.08 -0.13 -61.91% 4,302 16,444 1.14 0.04 4 55 None
AAPL Options Chain 298.90 Put 290.00 6/22 No 0.52 0.58 0.51 -0.02 -3.78% 4,280 1,569 0.21 -0.14 8 61 None
SPCX Options Chain 201.80 Put 150.00 6/18 No 0.15 0.20 0.20 0.00 0.00% 4,274 4,965 2.07 -0.01 3 25 None
SPCX Options Chain 201.80 Call 140.00 6/18 No 50.00 52.00 51.20 -6.30 -10.96% 4,266 7 4.22 1.00 3 25 None
NVDA Options Chain 207.55 Put 160.00 6/18 No 0.00 0.01 0.01 0.00 0.00% 4,261 40,997 1.58 0.00 13 58 None
RIVN Options Chain 15.93 Call 17.00 6/18 No 0.05 0.07 0.05 -0.03 -37.50% 4,225 39,961 0.88 0.21 7 36 None
CRWV Options Chain 117.32 Put 115.00 6/18 No 1.07 1.17 1.13 -1.62 -58.91% 4,222 10,100 1.15 -0.23 3 22 None
NU Options Chain 12.72 Call 13.50 6/18 No 0.05 0.06 0.08 +0.06 +300.00% 4,211 6,332 0.49 0.18 14 55 None
HOOD Options Chain 96.71 Call 103.00 6/26 No 7.85 8.25 7.80 +5.85 +300.00% 4,190 1,230 0.70 0.58 11 55 None
SPCX Options Chain 201.80 Call 185.00 6/18 No 9.70 10.00 9.70 -10.90 -52.92% 4,180 693 1.57 0.70 3 25 None
HOOD Options Chain 96.71 Call 108.00 6/26 No 5.05 5.35 5.30 +4.33 +446.40% 4,176 633 0.70 0.41 11 55 None
AMZN Options Chain 246.00 Call 250.00 6/26 No 1.67 1.71 1.73 -1.81 -51.13% 4,169 7,138 0.32 0.24 9 60 None
BAC Options Chain 56.85 Call 57.50 6/18 No 0.43 0.45 0.45 +0.25 +125.00% 4,159 21,669 0.30 0.57 14 74 None
TSLA Options Chain 404.66 Call 410.00 6/24 No 4.35 4.45 4.44 -2.94 -39.84% 4,156 750 0.40 0.33 10 59 None
NVDA Options Chain 207.55 Call 215.00 6/26 No 1.49 1.51 1.53 -0.47 -23.50% 4,144 11,969 0.34 0.27 13 58 None
NIO Options Chain 5.01 Call 5.00 6/18 No 0.13 0.14 0.13 +0.04 +44.45% 4,136 84,159 0.61 0.72 9 -9 None
APLD Options Chain 46.27 Call 48.00 6/26 No 1.84 1.99 1.92 -0.72 -27.28% 4,130 475 0.97 0.46 3 20 None
ASTS Options Chain 82.25 Call 85.00 6/18 No 1.95 2.13 2.15 -0.54 -20.08% 4,126 5,824 1.40 0.45 5 39 None
TSLA Options Chain 404.66 Put 405.00 6/22 No 10.35 10.55 10.41 +2.61 +33.47% 4,091 810 0.36 -0.62 10 59 None
MSFT Options Chain 393.83 Put 385.00 6/18 No 3.05 3.20 3.10 +2.05 +195.24% 4,091 13,525 0.37 -0.26 15 72 None
BAC Options Chain 56.85 Call 60.00 6/18 No 0.01 0.02 0.02 +0.01 +100.00% 4,077 20,467 0.37 0.02 14 74 None
INTC Options Chain 117.05 Put 115.00 6/18 No 0.67 0.70 0.68 -2.02 -74.82% 4,067 10,897 1.07 -0.21 5 55 None
HOOD Options Chain 96.71 Call 98.00 6/18 No 10.15 11.00 10.00 +8.32 +495.24% 4,052 4,406 0.96 0.88 11 55 None
F Options Chain 14.41 Put 14.00 6/18 No 0.02 0.03 0.02 -0.03 -60.00% 4,046 13,993 0.51 -0.26 9 46 None
TSLA Options Chain 404.66 Put 385.00 6/18 No 0.87 0.89 0.94 +0.04 +4.45% 4,040 7,150 0.58 -0.13 10 59 None
SNAP Options Chain 5.16 Put 5.00 6/26 No 0.25 0.27 0.26 +0.10 +62.50% 4,040 6,852 0.76 -0.59 8 31 None
INTC Options Chain 117.05 Put 120.00 6/18 No 2.09 2.16 2.13 -3.17 -59.82% 4,036 11,903 1.05 -0.45 5 55 None
IBM Options Chain 270.81 Put 260.00 6/18 No 0.63 0.85 0.75 0.00 0.00% 4,026 5,931 0.56 -0.30 13 70 None
HTZ Options Chain 4.99 Put 4.50 6/18 No 0.00 0.03 0.02 +0.01 +100.00% 4,016 8,228 1.23 -0.07 9 21 None
PUMP Options Chain 14.85 Call 17.50 7/17 No 0.35 0.55 0.40 0.00 0.00% 4,005 4,531 0.73 0.25 10 42 None
NVDA Options Chain 207.55 Put 210.00 6/18 No 4.20 4.30 4.15 +0.37 +9.79% 4,001 24,424 0.40 -0.70 13 58 None
TSLA Options Chain 404.66 Call 417.50 6/18 No 0.39 0.41 0.41 -1.48 -78.31% 3,999 4,021 0.57 0.09 10 59 None
NVDA Options Chain 207.55 Call 220.00 6/26 No 0.75 0.76 0.75 -0.28 -27.19% 3,984 23,882 0.35 0.15 13 58 None
AMC Options Chain 2.47 Call 4.00 7/17 No 0.16 0.18 0.17 +0.07 +70.00% 3,976 10,623 1.50 0.22 8 26 None
MU Options Chain 1,020.76 Call 1,040.00 6/18 No 24.00 25.00 24.35 -0.91 -3.61% 3,960 1,294 1.16 0.44 16 68 None
NVDA Options Chain 207.55 Call 210.00 6/26 No 2.91 2.95 2.95 -0.70 -19.18% 3,959 10,555 0.34 0.43 13 58 None
SPCX Options Chain 201.80 Call 380.00 7/17 No 1.25 1.40 1.30 -1.05 -44.69% 3,921 6,255 1.30 0.05 3 25 None
JPM Options Chain 330.50 Call 340.00 6/18 No 1.02 1.16 1.10 +0.77 +233.34% 3,915 5,077 0.31 0.23 11 79 None
NBIS Options Chain 265.10 Call 280.00 6/18 No 10.25 11.10 10.90 +6.35 +139.56% 3,913 2,572 1.37 0.34 3 22 None
INTC Options Chain 117.05 Call 122.00 6/18 No 2.58 2.64 2.54 +0.81 +46.83% 3,890 6,729 1.13 0.34 5 55 None
NOK Options Chain 13.98 Put 13.50 6/18 No 0.11 0.14 0.14 -0.04 -22.23% 3,888 37,825 0.99 -0.28 11 42 None
MSTR Options Chain 122.81 Call 127.00 6/18 No 0.68 0.80 0.74 -0.72 -49.32% 3,883 17,993 0.91 0.29 4 55 None
SNAP Options Chain 5.16 Put 5.50 6/18 No 0.56 0.63 0.67 +0.27 +67.50% 3,877 8,161 1.71 -0.97 8 31 None
ONDS Options Chain 9.25 Put 11.50 6/18 No 2.21 2.35 2.32 -0.01 -0.43% 3,870 5,390 3.07 -1.00 9 38 None
QURE Options Chain 27.29 Call 45.00 6/18 No 3.20 3.90 3.35 +3.25 +3,250.00% 3,859 2,128 2.35 0.59 8 40 None
HOOD Options Chain 96.71 Call 104.00 6/26 No 7.25 7.60 7.47 +5.82 +352.73% 3,846 530 0.70 0.54 11 55 None
SPCX Options Chain 201.80 Put 135.00 7/17 No 2.45 2.50 2.51 -0.29 -10.36% 3,845 9,665 1.01 -0.08 3 25 None
JBLU Options Chain 5.23 Call 5.00 6/18 No 0.21 0.29 0.24 -0.04 -14.29% 3,844 26,162 1.40 0.86 9 27 None
MARA Options Chain 14.64 Put 14.50 6/18 No 0.28 0.30 0.30 -0.14 -31.82% 3,837 4,149 1.09 -0.53 3 41 None
SPCX Options Chain 201.80 Put 155.00 7/17 No 5.90 6.10 6.00 -0.41 -6.40% 3,828 1,989 0.96 -0.17 3 25 None
BBAI Options Chain 3.96 Call 4.50 6/18 No 0.01 0.02 0.01 0.00 0.00% 3,827 9,084 1.63 0.03 8 28 None
NU Options Chain 12.72 Call 13.00 6/18 No 0.29 0.33 0.30 +0.23 +328.58% 3,826 20,782 0.52 0.65 14 55 None
CVX Options Chain 180.11 Call 185.00 6/26 No 1.08 1.15 1.10 -0.30 -21.43% 3,824 634 0.28 0.27 9 71 None
MU Options Chain 1,020.76 Put 1,000.00 6/18 No 13.00 13.50 13.20 -11.36 -46.26% 3,821 8,496 1.20 -0.33 16 68 None
NOK Options Chain 13.98 Call 14.50 6/18 No 0.06 0.08 0.07 -0.10 -58.83% 3,810 9,597 0.89 0.25 11 42 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
META Options Chain 600.21 Call 585.00 6/18 No 4.10 4.40 4.20 -12.35 -74.63% 3,785 770 0.45 0.53 14 73 None
NVDA Options Chain 207.55 Call 160.00 6/18 No 46.15 47.00 47.00 -1.00 -2.09% 3,785 9,034 2.37 1.00 13 58 None
AAPL Options Chain 298.90 Put 290.00 6/18 No 0.24 0.25 0.24 +0.03 +14.29% 3,783 14,732 0.34 -0.11 8 61 None
SOFI Options Chain 17.71 Call 18.50 6/26 No 0.60 0.61 0.61 +0.23 +60.53% 3,783 9,790 0.58 0.47 10 46 None
CRWV Options Chain 117.32 Put 116.00 6/18 No 1.30 1.41 1.46 -1.72 -54.09% 3,744 370 1.14 -0.27 3 22 None
ARM Options Chain 396.51 Call 500.00 6/18 No 0.47 0.48 0.48 +0.18 +60.00% 3,729 4,425 1.48 0.02 3 22 None
BULL Options Chain 6.75 Call 8.00 6/18 No 0.01 0.02 0.01 0.00 0.00% 3,727 3,995 1.30 0.01 3 16 None
TSLA Options Chain 404.66 Call 430.00 6/18 No 0.08 0.09 0.09 -0.38 -80.86% 3,722 18,303 0.63 0.02 10 59 None
HOOD Options Chain 96.71 Put 102.00 6/18 No 0.38 0.46 0.42 -5.23 -92.57% 3,717 52 0.96 -0.31 11 55 None
HOOD Options Chain 96.71 Call 115.00 6/26 No 2.50 2.63 2.58 +2.12 +460.87% 3,712 1,476 0.73 0.22 11 55 None
NBIS Options Chain 265.10 Call 300.00 6/18 No 3.00 3.15 3.15 +1.95 +162.50% 3,693 4,030 1.38 0.10 3 22 None
MU Options Chain 1,020.76 Put 1,000.00 6/26 Yes 62.70 63.75 63.00 -10.00 -13.70% 3,685 1,328 1.28 -0.40 16 68 None
RIVN Options Chain 15.93 Call 16.00 6/18 No 0.35 0.40 0.38 +0.06 +18.75% 3,673 23,326 0.80 0.64 7 36 None
SPCX Options Chain 201.80 Call 260.00 6/18 No 0.10 0.15 0.10 -0.65 -86.67% 3,668 6,399 2.30 0.01 3 25 None
META Options Chain 600.21 Call 600.00 6/18 No 0.83 0.87 0.85 -6.75 -88.82% 3,658 12,630 0.45 0.20 14 73 None
TSLA Options Chain 404.66 Call 400.00 6/22 No 6.05 6.15 6.07 -4.38 -41.92% 3,653 1,853 0.36 0.49 10 59 None
NVDA Options Chain 207.55 Put 207.50 6/22 No 3.15 3.30 3.20 +0.15 +4.92% 3,641 2,425 0.28 -0.49 13 58 None
AAPL Options Chain 298.90 Call 305.00 6/26 No 1.81 1.88 1.84 -0.35 -15.99% 3,611 3,149 0.24 0.30 8 61 None
AAPL Options Chain 298.90 Put 302.50 6/18 No 5.45 5.80 5.59 +1.39 +33.10% 3,609 2,455 0.25 -0.78 8 61 None
AVGO Options Chain 377.71 Call 435.00 6/26 No 1.88 2.00 1.91 +1.36 +247.28% 3,601 901 0.51 0.11 10 62 None
MU Options Chain 1,020.76 Put 1,040.00 6/18 No 28.45 29.20 28.99 -15.09 -34.24% 3,599 2,278 1.18 -0.56 16 68 None
TSLA Options Chain 404.66 Put 392.50 6/18 No 2.28 2.33 2.41 +0.57 +30.98% 3,598 1,495 0.54 -0.28 10 59 None
AAPL Options Chain 298.90 Call 300.00 6/22 No 1.58 1.63 1.62 -1.02 -38.64% 3,593 3,141 0.19 0.42 8 61 None
BHVN Options Chain 12.03 Call 12.00 6/18 No 1.60 2.20 1.82 +1.35 +287.24% 3,578 7,175 3.29 0.89 9 32 None
ORCL Options Chain 188.33 Call 190.00 6/18 No 1.69 1.76 1.63 -1.12 -40.73% 3,575 15,459 0.67 0.40 7 61 None
PLTR Options Chain 133.25 Put 133.00 6/18 No 1.22 1.25 1.24 -0.70 -36.09% 3,574 1,986 0.61 -0.41 11 51 None
AMZN Options Chain 246.00 Call 240.00 6/18 No 2.27 2.36 2.36 -4.43 -65.25% 3,557 20,744 0.38 0.59 9 60 None
AMZN Options Chain 246.00 Put 265.00 6/22 No 24.05 24.85 24.25 +5.06 +26.37% 3,543 189 0.58 -0.99 9 60 None
SOFI Options Chain 17.71 Call 17.50 6/18 No 0.91 0.94 0.95 +0.47 +97.92% 3,520 19,742 0.84 0.80 10 46 None
CRWV Options Chain 117.32 Call 122.00 6/18 No 1.95 2.01 1.97 +0.13 +7.07% 3,512 1,441 1.10 0.43 3 22 None
INTC Options Chain 117.05 Call 85.00 6/18 No 35.60 37.00 36.32 +2.43 +7.17% 3,502 8,735 4.84 1.00 5 55 None
TSLA Options Chain 404.66 Put 402.50 6/18 No 6.85 7.00 6.98 +2.18 +45.42% 3,501 2,079 0.53 -0.60 10 59 None
INTC Options Chain 117.05 Call 86.00 6/18 No 34.60 36.05 35.32 +2.02 +6.07% 3,500 453 4.79 1.00 5 55 None
TSLA Options Chain 404.66 Put 380.00 6/18 No 0.43 0.45 0.43 -0.12 -21.82% 3,494 13,068 0.61 -0.08 10 59 None
SOUN Options Chain 7.03 Call 7.50 6/18 No 0.03 0.04 0.04 -0.01 -20.00% 3,494 5,332 1.06 0.11 3 16 None
AMD Options Chain 510.69 Call 570.00 6/18 No 0.41 0.54 0.48 -0.02 -4.00% 3,480 4,995 0.91 0.04 12 61 None
HOOD Options Chain 96.71 Call 99.00 6/18 No 9.00 10.25 9.76 +8.44 +639.40% 3,470 5,340 1.03 0.85 11 55 None
PLUG Options Chain 2.71 Call 3.00 6/18 No 0.02 0.03 0.03 +0.01 +50.00% 3,460 25,668 1.50 0.25 5 25 None
MARA Options Chain 14.64 Put 14.00 6/18 No 0.11 0.13 0.13 -0.12 -48.00% 3,460 7,026 1.10 -0.32 3 41 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
GOOG Options Chain 369.51 Put 360.00 6/18 No 1.56 1.64 1.63 +0.98 +150.77% 3,447 6,924 0.38 -0.38 12 70 None
AMD Options Chain 510.69 Call 515.00 6/18 No 14.70 15.25 14.57 +4.84 +49.75% 3,442 1,999 0.85 0.59 12 61 None
HOOD Options Chain 96.71 Put 104.00 6/18 No 0.74 0.80 0.77 -8.23 -91.45% 3,440 20 0.95 -0.45 11 55 None
ORCL Options Chain 188.33 Put 185.00 6/18 No 1.52 1.59 1.55 -0.43 -21.72% 3,419 12,503 0.69 -0.33 7 61 None
AAPL Options Chain 298.90 Call 297.50 6/18 No 1.68 1.72 1.70 -1.60 -48.49% 3,414 8,249 0.28 0.60 8 61 None
MSTR Options Chain 122.81 Call 138.00 6/18 No 0.08 0.10 0.08 -0.16 -66.67% 3,412 3,953 1.14 0.04 4 55 None
NTLA Options Chain 14.55 Call 14.00 6/18 No 1.70 2.10 1.96 +1.21 +161.34% 3,409 5,853 2.13 0.98 8 36 None
MSFT Options Chain 393.83 Put 382.50 6/18 No 2.02 2.11 1.96 +1.23 +168.50% 3,386 1,392 0.38 -0.18 15 72 None
AVGO Options Chain 377.71 Call 390.00 6/18 No 9.20 9.85 9.78 +8.03 +458.86% 3,382 6,894 0.62 0.61 10 62 None
GOOGL Options Chain 371.97 Call 375.00 6/18 No 0.38 0.42 0.40 -2.80 -87.50% 3,380 8,332 0.41 0.10 10 64 None
AMC Options Chain 2.47 Call 4.00 6/18 No 0.01 0.02 0.01 0.00 0.00% 3,378 21,767 3.91 0.00 8 26 None
PYPL Options Chain 43.65 Call 45.00 6/26 No 0.41 0.44 0.43 -0.02 -4.45% 3,376 2,080 0.35 0.44 10 50 None
PLTR Options Chain 133.25 Call 133.00 6/18 No 2.35 2.39 2.36 +0.09 +3.97% 3,376 10,973 0.60 0.59 11 51 None
HOOD Options Chain 96.71 Call 109.00 6/18 No 2.02 2.09 2.06 +1.94 +1,616.67% 3,374 377 0.99 0.25 11 55 None
AMD Options Chain 510.69 Put 520.00 6/18 No 8.00 8.40 8.27 -10.71 -56.43% 3,366 2,484 0.85 -0.49 12 61 None
TSLA Options Chain 404.66 Call 420.00 6/26 No 3.40 3.50 3.45 -2.17 -38.62% 3,334 5,161 0.42 0.23 10 59 None
TSLA Options Chain 404.66 Call 425.00 6/18 No 0.14 0.15 0.14 -0.72 -83.73% 3,327 13,825 0.60 0.04 10 59 None
SOFI Options Chain 17.71 Call 17.00 6/18 No 1.37 1.45 1.41 +0.55 +63.96% 3,311 30,315 1.08 0.89 10 46 None
MSTR Options Chain 122.81 Put 120.00 6/18 No 1.70 1.83 1.75 -0.07 -3.85% 3,310 9,133 0.90 -0.29 4 55 None
NVDA Options Chain 207.55 Put 105.00 6/26 No 0.00 0.01 0.01 0.00 0.00% 3,300 4,652 1.50 0.00 13 58 None
PLTR Options Chain 133.25 Put 132.00 6/18 No 0.89 0.91 0.87 -0.65 -42.77% 3,294 2,444 0.61 -0.33 11 51 None
TSLA Options Chain 404.66 Call 407.50 6/18 No 1.63 1.65 1.63 -3.17 -66.05% 3,271 2,581 0.54 0.26 10 59 None
HIMS Options Chain 31.47 Call 32.50 6/18 No 0.74 0.80 0.76 +0.21 +38.19% 3,258 1,696 1.05 0.34 6 40 None
META Options Chain 600.21 Call 590.00 6/18 No 2.46 2.58 2.50 -11.55 -82.21% 3,252 1,554 0.45 0.39 14 73 None
NVDA Options Chain 207.55 Put 105.00 7/10 No 0.04 0.05 0.05 -0.02 -28.58% 3,250 104 1.01 0.00 13 58 None
KEEL Options Chain 5.96 Call 6.00 6/18 No 0.40 0.45 0.44 +0.22 +100.00% 3,250 8,336 1.33 0.54 3 34 None
C Options Chain 142.75 Call 146.00 6/18 No 1.13 1.20 1.18 +0.76 +180.96% 3,247 581 0.41 0.51 12 77 None
CPNG Options Chain 18.03 Call 19.00 6/18 No 0.50 0.55 0.55 +0.47 +587.50% 3,245 4,388 0.77 0.57 13 32 None
AMD Options Chain 510.69 Call 535.00 6/18 No 5.30 5.70 5.50 +1.80 +48.65% 3,226 2,788 0.87 0.29 12 61 None
SHOP Options Chain 113.23 Call 115.00 6/18 No 0.85 0.99 0.95 -0.46 -32.63% 3,218 3,932 0.62 0.31 9 57 None
SOFI Options Chain 17.71 Put 18.50 6/18 No 0.39 0.40 0.39 -0.46 -54.12% 3,217 1,844 0.75 -0.59 10 46 None
MU Options Chain 1,020.76 Put 1,030.00 6/18 No 23.70 24.40 23.70 -14.55 -38.04% 3,214 2,334 1.18 -0.50 16 68 None
AMZN Options Chain 246.00 Call 245.00 7/10 No 5.65 5.80 5.70 -2.80 -32.95% 3,210 1,032 0.30 0.43 9 60 None
AAPL Options Chain 298.90 Put 292.50 6/18 No 0.47 0.50 0.46 +0.09 +24.33% 3,210 3,809 0.30 -0.15 8 61 None
TSLA Options Chain 404.66 Call 385.00 6/18 No 14.25 14.65 14.46 -8.02 -35.68% 3,201 3,882 0.57 0.87 10 59 None
TSLA Options Chain 404.66 Put 400.00 6/22 No 7.30 7.50 7.60 +2.02 +36.21% 3,195 1,063 0.36 -0.51 10 59 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
HOOD Options Chain 96.71 Call 120.00 6/26 No 1.47 1.58 1.52 +1.23 +424.14% 3,172 3,568 0.75 0.13 11 55 None
WOLF Options Chain 49.09 Call 50.00 6/18 No 2.66 3.65 3.15 +2.44 +343.67% 3,164 5,291 1.75 0.70 7 36 None
KHC Options Chain 23.80 Put 25.00 6/18 No 1.27 1.48 1.51 +0.09 +6.34% 3,162 12,988 1.43 -0.98 8 58 None
HON Options Chain 229.49 Call 230.00 6/18 No 4.20 5.00 4.67 +2.23 +91.40% 3,160 5,733 0.38 0.61 7 64 None
T Options Chain 23.29 Call 23.00 6/26 No 0.14 0.15 0.16 -0.27 -62.80% 3,159 620 0.23 0.31 12 70 None
VELO Options Chain 25.50 Call 30.00 7/17 No 4.30 4.50 4.40 +0.66 +17.65% 3,150 3,279 1.91 0.52 10 37 None
TSLA Options Chain 404.66 Call 450.00 6/18 No 0.04 0.05 0.05 -0.02 -28.58% 3,149 42,891 0.84 0.00 10 59 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
FCX Options Chain 70.15 Call 70.00 6/18 No 2.30 2.50 2.35 +1.03 +78.03% 3,111 30,051 0.76 0.70 11 58 None
TSLA Options Chain 404.66 Call 580.00 6/26 No 0.04 0.05 0.06 -0.04 -40.00% 3,109 281 0.84 0.00 10 59 None
NFLX Options Chain 78.72 Call 81.00 6/18 No 0.08 0.09 0.09 -0.12 -57.15% 3,107 8,327 0.49 0.10 6 56 None
MSTR Options Chain 122.81 Call 128.00 6/18 No 0.55 0.61 0.55 -0.65 -54.17% 3,096 16,785 0.90 0.25 4 55 None
GOOGL Options Chain 371.97 Call 372.50 6/26 No 3.90 4.25 4.05 -3.96 -49.44% 3,093 423 0.31 0.33 10 64 None
RXT Options Chain 6.21 Call 7.00 6/18 No 0.25 0.35 0.35 +0.18 +105.89% 3,092 9,926 2.48 0.54 8 28 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
GME Options Chain 21.74 Call 22.50 6/18 No 0.06 0.08 0.08 +0.01 +14.29% 3,081 9,017 0.73 0.13 15 49 None
SOFI Options Chain 17.71 Put 18.00 6/26 No 0.47 0.49 0.48 -0.34 -41.47% 3,079 1,918 0.57 -0.41 10 46 None
TSLA Options Chain 404.66 Call 440.00 6/18 No 0.05 0.06 0.05 -0.11 -68.75% 3,078 20,147 0.72 0.01 10 59 None
HOOD Options Chain 96.71 Put 90.00 6/18 No 0.02 0.05 0.04 -0.34 -89.48% 3,064 7,557 1.31 -0.02 11 55 None
TSLA Options Chain 404.66 Call 380.00 6/22 No 19.55 20.50 20.70 -5.85 -22.04% 3,050 307 0.40 0.86 10 59 None
ETN Options Chain 407.71 Put 360.00 6/18 No 0.00 0.15 0.05 -0.08 -61.54% 3,046 3,522 1.49 0.00 8 63 None
DXC Options Chain 9.33 Call 9.00 6/18 No 0.55 0.60 0.60 +0.20 +50.00% 3,039 4,054 1.39 0.74 11 36 None
RKLB Options Chain 104.63 Call 110.00 6/18 No 1.68 1.77 1.72 -0.02 -1.15% 3,035 5,431 1.30 0.42 7 45 None
HOOD Options Chain 96.71 Put 98.00 6/18 No 0.12 0.17 0.13 -3.12 -96.00% 3,024 1,036 1.01 -0.12 11 55 None
COIN Options Chain 169.27 Call 175.00 6/26 No 5.70 5.90 6.11 +0.45 +7.96% 3,023 2,362 0.69 0.38 10 58 None
MARA Options Chain 14.64 Call 14.50 6/18 No 0.38 0.40 0.38 0.00 0.00% 3,022 33,300 1.06 0.47 3 41 None
NUAI Options Chain 5.44 Call 5.00 6/18 No 0.70 0.95 0.82 +0.07 +9.34% 3,019 23,573 2.84 0.93 3 16 None
GOOG Options Chain 369.51 Put 357.50 6/18 No 0.89 1.00 0.92 +0.50 +119.05% 3,018 938 0.38 -0.26 12 70 None
GOOG Options Chain 369.51 Call 370.00 6/18 No 0.69 0.75 0.74 -3.71 -83.38% 3,011 8,466 0.39 0.18 12 70 None
NTLA Options Chain 14.55 Call 14.00 7/17 No 2.65 3.00 2.90 +1.15 +65.72% 3,007 1,747 1.05 0.72 8 36 None
CLF Options Chain 13.27 Put 12.50 6/18 No 0.05 0.13 0.11 +0.05 +83.34% 3,005 2,038 0.83 -0.27 6 34 None
DXC Options Chain 9.33 Call 9.00 7/17 No 0.90 1.10 1.06 +0.31 +41.34% 3,000 231 0.64 0.66 11 36 None
AAPL Options Chain 298.90 Call 305.00 6/22 No 0.54 0.59 0.59 -0.46 -43.81% 2,994 1,610 0.20 0.19 8 61 None
HD Options Chain 337.20 Call 352.50 6/18 No 0.18 0.23 0.21 -0.04 -16.00% 2,986 91 0.45 0.05 6 62 None
SPCX Options Chain 201.80 Put 200.00 7/17 No 26.00 26.40 26.23 +1.69 +6.89% 2,975 6,864 0.97 -0.49 3 25 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
WMT Options Chain 120.82 Call 120.00 6/18 No 0.60 0.62 0.62 -1.13 -64.58% 2,939 9,830 0.32 0.42 10 57 None
NVDA Options Chain 207.55 Call 217.50 6/18 No 0.08 0.09 0.09 -0.10 -52.64% 2,936 31,734 0.46 0.03 13 58 None
AMZN Options Chain 246.00 Put 270.00 6/22 No 29.20 29.65 29.15 +4.95 +20.46% 2,919 8 0.67 -1.00 9 60 None
PYPL Options Chain 43.65 Call 47.00 6/26 No 0.12 0.16 0.14 -0.01 -6.67% 2,912 1,720 0.34 0.17 10 50 None
MSTR Options Chain 122.81 Call 131.00 6/18 No 0.27 0.31 0.27 -0.40 -59.71% 2,900 1,568 0.96 0.14 4 55 None
SPCX Options Chain 201.80 Call 215.00 7/17 No 12.40 12.70 12.70 -8.32 -39.59% 2,893 2,966 0.97 0.41 3 25 None
BAC Options Chain 56.85 Call 57.00 6/18 No 0.76 0.83 0.78 +0.40 +105.27% 2,885 16,453 0.31 0.74 14 74 None
MARA Options Chain 14.64 Call 15.00 6/18 No 0.17 0.19 0.18 -0.03 -14.29% 2,879 71,727 1.08 0.27 3 41 None
ASTS Options Chain 82.25 Put 83.00 6/18 No 1.76 1.89 1.74 -2.31 -57.04% 2,877 1,049 1.33 -0.43 5 39 None
BULL Options Chain 6.75 Call 7.50 6/26 No 0.20 0.22 0.21 +0.11 +110.00% 2,875 6,003 0.70 0.30 3 16 None
PLTR Options Chain 133.25 Put 124.00 6/18 No 0.09 0.11 0.09 -0.09 -50.00% 2,872 3,978 0.77 -0.06 11 51 None
BAC Options Chain 56.85 Call 59.00 6/18 No 0.04 0.05 0.04 +0.01 +33.34% 2,862 2,376 0.30 0.11 14 74 None
F Options Chain 14.41 Call 14.50 6/18 No 0.12 0.13 0.12 -0.05 -29.42% 2,861 10,149 0.57 0.31 9 46 None
HOOD Options Chain 96.71 Call 116.00 6/26 No 2.26 2.39 2.26 +1.86 +465.00% 2,858 183 0.74 0.20 11 55 None
GOOG Options Chain 369.51 Call 365.00 6/18 No 1.95 2.05 2.00 -5.88 -74.62% 2,857 4,212 0.37 0.37 12 70 None
HIMS Options Chain 31.47 Call 31.50 6/18 No 1.34 1.39 1.34 +0.41 +44.09% 2,856 1,902 1.04 0.54 6 40 None
HOOD Options Chain 96.71 Call 125.00 6/18 No 0.06 0.09 0.08 +0.07 +700.00% 2,823 5,238 1.28 0.01 11 55 None
IREN Options Chain 59.18 Call 60.00 6/18 No 1.34 1.44 1.35 -0.30 -18.19% 2,817 20,043 1.27 0.38 8 43 None
PYPL Options Chain 43.65 Call 45.00 6/18 No 0.07 0.09 0.10 -0.04 -28.58% 2,811 8,261 0.48 0.39 10 50 None
NOW Options Chain 101.33 Call 106.00 6/18 No 0.25 0.35 0.33 -0.30 -47.62% 2,807 1,284 0.79 0.25 12 58 None
KEEL Options Chain 5.96 Put 6.00 6/18 No 0.05 0.10 0.08 -0.19 -70.37% 2,792 7,240 1.65 -0.46 3 34 None
NVDA Options Chain 207.55 Call 215.00 6/22 No 0.40 0.42 0.42 -0.31 -42.47% 2,791 5,057 0.29 0.16 13 58 None
AAPL Options Chain 298.90 Put 295.00 6/26 No 3.40 3.50 3.48 +0.98 +39.20% 2,790 1,557 0.24 -0.36 8 61 None
MRVL Options Chain 278.67 Call 320.00 6/18 No 1.39 1.60 1.53 +0.07 +4.80% 2,785 10,416 1.57 0.11 10 60 None
NVDA Options Chain 207.55 Call 214.00 6/18 No 0.18 0.19 0.19 -0.25 -56.82% 2,777 6,787 0.42 0.09 13 58 None
ASTS Options Chain 82.25 Call 100.00 6/26 No 1.48 1.60 1.56 -0.18 -10.35% 2,777 12,853 1.17 0.20 5 39 None
SPCX Options Chain 201.80 Call 290.00 6/18 No 0.00 0.05 0.01 -0.24 -96.00% 2,761 1,766 2.72 0.00 3 25 None
INTC Options Chain 117.05 Put 115.00 6/18 No 0.84 0.90 0.94 -1.76 -65.19% 2,755 10,897 1.14 -0.32 5 55 None
GME Options Chain 21.74 Call 21.50 6/18 No 0.32 0.34 0.34 +0.06 +21.43% 2,755 3,454 0.43 0.51 15 49 None
NOK Options Chain 13.98 Call 15.00 6/18 No 0.02 0.03 0.02 -0.06 -75.00% 2,751 107,281 0.95 0.12 11 42 None
CRWV Options Chain 117.32 Call 121.00 6/18 No 2.33 2.40 2.40 +0.23 +10.60% 2,750 1,313 1.10 0.48 3 22 None
GOOGL Options Chain 371.97 Call 365.00 6/18 No 2.89 3.10 2.95 -6.75 -69.59% 2,748 9,521 0.39 0.45 10 64 None
SPCX Options Chain 201.80 Put 180.00 7/17 No 14.80 15.10 15.00 +0.10 +0.68% 2,741 3,313 0.96 -0.34 3 25 None
ASTS Options Chain 82.25 Put 75.00 6/18 No 0.17 0.21 0.18 -0.96 -84.22% 2,735 9,497 1.37 -0.08 5 39 None
BAC Options Chain 56.85 Put 57.00 6/18 No 0.15 0.16 0.15 -0.38 -71.70% 2,726 1,010 0.30 -0.26 14 74 None
SNAP Options Chain 5.16 Call 4.50 6/26 No 0.45 0.51 0.44 -0.21 -32.31% 2,724 322 0.59 0.78 8 31 None
WDC Options Chain 653.53 Call 980.00 6/26 No 2.30 2.55 2.50 +0.85 +51.52% 2,724 925 1.08 0.04 13 62 None
META Options Chain 600.21 Call 595.00 6/18 No 1.41 1.49 1.46 -9.19 -86.30% 2,717 1,683 0.45 0.28 14 73 None
MSFT Options Chain 393.83 Call 395.00 6/18 No 0.52 0.59 0.60 -3.00 -83.34% 2,711 5,001 0.38 0.29 15 72 None
NVDA Options Chain 207.55 Put 205.00 6/22 No 2.03 2.07 2.02 -0.02 -0.98% 2,710 5,860 0.29 -0.34 13 58 None
PLTR Options Chain 133.25 Put 118.00 6/18 No 0.04 0.05 0.04 -0.03 -42.86% 2,707 5,870 1.08 -0.01 11 51 None
TGB Options Chain 7.76 Call 9.00 7/17 No 0.25 0.35 0.35 -0.01 -2.78% 2,702 9,812 0.81 0.30 5 41 None
AAPL Options Chain 298.90 Put 295.00 7/02 No 4.60 4.70 4.65 +1.20 +34.79% 2,697 1,112 0.24 -0.38 8 61 None
MSTR Options Chain 122.81 Call 127.00 6/26 No 3.20 3.50 3.34 -0.63 -15.87% 2,695 508 0.70 0.42 4 55 None
TSLA Options Chain 404.66 Call 405.00 6/22 No 4.10 4.20 4.15 -3.65 -46.80% 2,687 2,263 0.36 0.38 10 59 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
KLAR Options Chain 17.78 Call 17.50 6/18 No 0.70 0.85 0.76 +0.22 +40.75% 2,681 9,749 0.96 0.74 3 18 None
GOOGL Options Chain 371.97 Put 365.00 6/18 No 2.77 2.95 2.88 +1.69 +142.02% 2,676 5,360 0.37 -0.55 10 64 None
TSLA Options Chain 404.66 Put 390.00 6/26 No 6.30 6.40 6.35 +1.20 +23.31% 2,669 3,351 0.41 -0.34 10 59 None
GME Options Chain 21.74 Call 22.00 6/26 No 0.36 0.38 0.38 +0.04 +11.77% 2,662 3,396 0.36 0.38 15 49 None
SPCX Options Chain 201.80 Put 190.00 7/17 No 20.10 20.40 20.35 +0.95 +4.90% 2,660 2,067 0.96 -0.42 3 25 None
WYFI Options Chain 35.65 Call 40.00 7/17 No 5.00 5.70 5.50 -0.30 -5.18% 2,656 2,758 1.72 0.51 3 20 None
INTC Options Chain 117.05 Put 120.00 6/18 No 2.39 2.44 2.53 -2.77 -52.27% 2,654 11,903 1.12 -0.57 5 55 None
MARA Options Chain 14.64 Call 15.50 6/18 No 0.06 0.08 0.07 -0.03 -30.00% 2,652 21,721 1.12 0.14 3 41 None
SPCX Options Chain 201.80 Call 195.00 7/17 No 18.80 19.20 19.10 -10.30 -35.04% 2,650 906 0.95 0.54 3 25 None
COIN Options Chain 169.27 Call 165.00 6/18 No 7.15 8.20 8.30 +1.65 +24.82% 2,650 5,550 0.91 0.68 10 58 None
MSTR Options Chain 122.81 Call 121.00 6/18 No 2.78 2.95 2.75 -1.30 -32.10% 2,649 5,050 0.90 0.65 4 55 None
SPCX Options Chain 201.80 Put 160.00 7/17 No 7.20 7.40 7.25 -0.35 -4.61% 2,643 2,683 0.96 -0.20 3 25 None
NVDA Options Chain 207.55 Put 200.00 6/22 No 0.74 0.77 0.75 -0.10 -11.77% 2,643 2,788 0.31 -0.16 13 58 None
INTC Options Chain 117.05 Call 123.00 6/18 No 1.84 1.94 1.89 +0.33 +21.16% 2,637 1,548 1.05 0.38 5 55 None
WYFI Options Chain 35.65 Call 45.00 7/17 No 3.30 4.30 4.00 -0.60 -13.05% 2,634 5,647 1.74 0.42 3 20 None
FRMI Options Chain 7.43 Call 8.00 6/26 No 1.25 1.40 1.38 +0.58 +72.50% 2,624 2,444 1.71 0.67 3 16 None
BAC Options Chain 56.85 Call 60.00 6/26 No 0.13 0.14 0.14 +0.07 +100.00% 2,620 2,375 0.22 0.14 14 74 None
CRM Options Chain 161.83 Call 165.00 6/18 No 0.23 0.26 0.26 -0.94 -78.34% 2,619 1,336 0.57 0.13 15 71 None
CLF Options Chain 13.27 Call 13.00 6/18 No 0.37 0.41 0.40 -0.08 -16.67% 2,617 17,531 0.90 0.43 6 34 None
MU Options Chain 1,020.76 Call 1,200.00 6/18 No 0.81 1.00 0.86 -0.84 -49.42% 2,605 14,061 1.36 0.02 16 68 None
HOOD Options Chain 96.71 Call 93.00 6/18 No 15.00 16.15 15.66 +11.41 +268.48% 2,605 3,846 1.53 0.96 11 55 None
WFC Options Chain 83.14 Call 87.00 6/18 No 0.30 0.33 0.31 +0.15 +93.75% 2,604 996 0.37 0.34 13 73 None