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 210.33 Call 215.00 6/26 No 1.44 1.46 1.47 -0.87 -37.18% 42,205 42,261 0.40 0.28 18 63 None
SPCX Options Chain 185.00 Call 235.00 7/17 No 2.25 2.30 2.26 -3.24 -58.91% 38,729 37,540 1.01 0.12 3 25 None
NVDA Options Chain 210.33 Call 215.00 6/24 No 0.64 0.66 0.66 -0.96 -59.26% 35,675 4,552 0.39 0.20 18 63 None
WMB Options Chain 73.12 Put 68.00 7/31 No 0.35 0.55 0.47 % 30,025 0 0.28 -0.14 8 63 None
NVDA Options Chain 210.33 Call 220.00 6/26 No 0.57 0.58 0.58 -0.59 -50.43% 29,483 42,001 0.40 0.13 18 63 None
TSLA Options Chain 400.49 Call 420.00 6/26 No 3.75 3.85 3.82 +0.82 +27.34% 27,989 9,628 0.52 0.32 10 58 None
INTC Options Chain 133.99 Call 160.00 6/26 No 1.18 1.21 1.20 +0.31 +34.84% 27,908 5,767 1.14 0.16 4 55 None
CMG Options Chain 32.49 Put 28.00 7/17 No 0.23 0.27 0.25 % 27,433 0 0.39 -0.14 9 48 None
HOOD Options Chain 108.15 Call 120.00 6/26 No 0.44 0.46 0.45 -0.45 -50.00% 24,221 6,959 0.84 0.11 10 56 None
WULF Options Chain 28.98 Call 37.00 7/02 No 0.11 0.17 0.17 -0.14 -45.17% 24,081 77 1.02 0.07 2 39 None
SMCI Options Chain 30.66 Call 40.00 6/26 No 0.49 0.50 0.50 +0.43 +614.29% 23,916 5,795 1.20 0.18 14 54 None
SPCX Options Chain 185.00 Call 180.00 6/26 No 2.60 2.65 2.63 -9.77 -78.79% 23,587 12,419 1.05 0.26 3 25 None
INTC Options Chain 133.99 Call 140.00 6/26 No 6.50 6.70 6.60 +2.20 +50.00% 23,501 18,746 1.11 0.54 4 55 None
AMZN Options Chain 244.39 Call 280.00 7/17 No 0.30 0.32 0.31 -0.54 -63.53% 23,197 25,217 0.37 0.04 9 60 None
CVS Options Chain 98.32 Call 107.00 6/26 No 0.29 0.34 0.30 -0.29 -49.16% 22,970 25 0.37 0.18 13 65 None
TSLA Options Chain 400.49 Call 400.00 6/26 No 12.45 12.60 12.53 +2.78 +28.52% 22,918 5,554 0.52 0.66 10 58 None
ACN Options Chain 127.98 Put 120.00 8/21 No 9.10 9.70 9.31 +2.06 +28.42% 22,811 237 0.49 -0.45 16 61 None
NVDA Options Chain 210.33 Call 212.50 6/26 No 2.20 2.23 2.23 -1.22 -35.37% 21,934 35,682 0.40 0.38 18 63 None
NVDA Options Chain 210.33 Call 212.50 6/24 No 1.21 1.24 1.26 -1.19 -48.58% 21,680 3,626 0.39 0.33 18 63 None
ACN Options Chain 127.98 Call 130.00 8/21 No 5.10 5.80 5.45 -3.15 -36.63% 21,416 185 0.48 0.38 16 61 None
SWKS Options Chain 72.76 Call 95.00 8/21 Yes 3.40 3.50 3.40 +1.60 +88.89% 21,187 21,134 0.72 0.30 17 57
Dividend Stock List
NOK Options Chain 13.49 Call 14.50 6/26 No 0.33 0.34 0.33 +0.13 +65.00% 21,083 5,177 0.90 0.41 13 44 None
NOK Options Chain 13.49 Call 15.00 6/26 No 0.19 0.20 0.20 +0.07 +53.85% 21,043 24,925 0.90 0.28 13 44 None
SPCX Options Chain 185.00 Put 165.00 6/26 No 7.00 7.10 7.10 +4.55 +178.44% 20,941 4,545 1.02 -0.44 3 25 None
NVDA Options Chain 210.33 Call 225.00 6/26 No 0.22 0.23 0.23 -0.30 -56.61% 20,885 23,678 0.42 0.05 18 63 None
NVDA Options Chain 210.33 Call 217.50 6/24 No 0.33 0.34 0.34 -0.66 -66.00% 20,599 2,643 0.40 0.12 18 63 None
SMCI Options Chain 30.66 Call 35.00 6/26 No 1.95 2.00 1.97 +1.67 +556.67% 20,399 3,959 1.07 0.55 14 54 None
SPCX Options Chain 185.00 Call 170.00 6/26 No 5.30 5.50 5.39 -13.81 -71.93% 19,961 277 1.02 0.45 3 25 None
SOFI Options Chain 17.91 Call 18.00 6/26 No 0.22 0.23 0.23 -0.30 -56.61% 19,950 19,553 0.67 0.31 10 46 None
NVDA Options Chain 210.33 Call 210.00 6/26 No 3.20 3.30 3.30 -1.25 -27.48% 19,771 55,669 0.40 0.49 18 63 None
SMCI Options Chain 30.66 Call 36.00 6/26 No 1.50 1.54 1.52 +1.33 +700.00% 19,542 2,296 1.09 0.45 14 54 None
FRMI Options Chain 9.50 Put 8.50 6/26 No 0.40 0.45 0.45 0.00 0.00% 19,454 698 1.74 -0.34 3 16 None
SPCX Options Chain 185.00 Put 170.00 6/26 No 9.80 10.00 9.90 +6.22 +169.03% 19,249 3,500 1.02 -0.55 3 25 None
SPCX Options Chain 185.00 Call 200.00 6/26 No 0.70 0.75 0.72 -3.91 -84.45% 18,900 4,324 1.18 0.10 3 25 None
WMG Options Chain 28.17 Put 24.00 7/17 No 0.00 1.40 0.12 -0.28 -70.00% 18,395 77 1.07 -0.08 9 48 None
NVDA Options Chain 210.33 Call 215.00 7/02 No 2.85 2.90 2.90 -1.00 -25.65% 18,209 16,098 0.37 0.36 18 63 None
SPCX Options Chain 185.00 Call 180.00 7/10 No 8.00 8.30 8.10 -10.35 -56.10% 18,124 324 0.92 0.40 3 25 None
XIFR Options Chain 11.82 Put 11.00 7/17 No 0.20 0.30 0.20 -0.04 -16.67% 18,034 22,991 0.46 -0.29 3 13 None
CDNS Options Chain 387.39 Put 370.00 9/18 Yes 29.90 31.50 30.75 +4.50 +17.15% 17,526 17,708 0.51 -0.40 8 65 None
TSLA Options Chain 400.49 Put 400.00 6/24 No 3.40 3.50 3.46 -3.63 -51.20% 17,502 955 0.53 -0.31 10 58 None
KHC Options Chain 22.82 Call 23.00 6/26 No 0.05 0.10 0.06 -0.19 -76.00% 17,481 270 0.32 0.13 8 58 None
AMC Options Chain 2.79 Call 3.00 7/17 No 0.30 0.31 0.30 -0.03 -9.10% 17,426 62,283 1.23 0.52 7 26 None
TSLA Options Chain 400.49 Call 410.00 6/24 No 4.65 4.75 4.68 +0.78 +20.00% 17,079 2,617 0.53 0.46 10 58 None
NOK Options Chain 13.49 Put 11.50 7/17 No 0.23 0.25 0.22 % 16,975 0 0.80 -0.14 13 44 None
SPCX Options Chain 185.00 Call 175.00 6/26 No 3.70 3.80 3.78 -11.52 -75.30% 16,806 1,813 1.03 0.35 3 25 None
KHC Options Chain 22.82 Call 23.50 6/26 No 0.02 0.03 0.02 -0.10 -83.34% 16,668 368 0.36 0.04 8 58 None
NVDA Options Chain 210.33 Call 210.00 6/24 No 2.14 2.19 2.20 -1.65 -42.86% 16,634 7,575 0.39 0.48 18 63 None
KHC Options Chain 22.82 Call 24.00 6/26 No 0.00 0.01 0.01 -0.03 -75.00% 16,518 17,297 0.39 0.01 8 58 None
NVDA Options Chain 210.33 Call 222.50 6/26 No 0.35 0.36 0.37 -0.40 -51.95% 16,501 6,752 0.41 0.09 18 63 None
KHC Options Chain 22.82 Call 24.50 6/26 No 0.00 0.02 0.02 -0.01 -33.34% 16,297 16,830 0.53 0.00 8 58 None
BFLY Options Chain 8.90 Call 10.00 8/21 Yes 0.70 0.75 0.75 -0.65 -46.43% 16,238 12,442 1.30 0.36 8 33 None
SPCX Options Chain 185.00 Put 167.50 6/26 No 8.30 8.50 8.40 +5.30 +170.97% 15,952 4,540 1.03 -0.49 3 25 None
SPCX Options Chain 185.00 Put 150.00 6/26 No 1.95 2.05 2.02 % 15,818 0 1.06 -0.16 3 25 None
AAPL Options Chain 297.23 Put 290.00 6/24 No 0.25 0.26 0.25 -0.31 -55.36% 15,767 3,421 0.32 -0.10 10 65 None
INTC Options Chain 133.99 Call 150.00 6/26 No 2.96 3.00 2.95 +0.92 +45.32% 15,722 9,364 1.12 0.31 4 55 None
AAOI Options Chain 161.85 Call 200.00 6/26 No 3.00 3.10 3.10 +0.65 +26.54% 15,619 1,882 1.63 0.13 8 43 None
SNAP Options Chain 4.71 Call 5.00 6/26 No 0.05 0.06 0.05 -0.01 -16.67% 15,562 8,569 0.85 0.26 8 30 None
GOOGL Options Chain 366.20 Call 420.00 7/17 No 0.47 0.51 0.51 -0.76 -59.85% 15,532 6,369 0.38 0.04 10 64 None
NFLX Options Chain 77.38 Call 76.00 6/26 No 0.26 0.27 0.27 -2.07 -88.47% 15,502 585 0.42 0.22 10 63 None
NFLX Options Chain 77.38 Put 73.00 6/26 No 1.73 1.76 1.74 +1.58 +987.50% 15,461 2,366 0.40 -0.45 10 63 None
NVDA Options Chain 210.33 Call 220.00 6/24 No 0.16 0.17 0.17 -0.48 -73.85% 15,441 4,248 0.42 0.06 18 63 None
TSLA Options Chain 400.49 Call 410.00 6/26 No 7.15 7.30 7.20 +1.70 +30.91% 15,367 7,106 0.52 0.48 10 58 None
TSLA Options Chain 400.49 Put 410.00 6/26 No 10.30 10.45 10.30 -4.25 -29.21% 15,167 3,345 0.52 -0.52 10 58 None
SOFI Options Chain 17.91 Call 17.50 6/26 No 0.40 0.42 0.40 -0.41 -50.62% 15,153 7,642 0.67 0.46 10 46 None
CDNS Options Chain 387.39 Put 370.00 8/21 Yes 24.90 27.70 26.10 +4.35 +20.00% 15,008 18,181 0.53 -0.40 8 65 None
HOOD Options Chain 108.15 Call 110.00 6/26 No 2.18 2.26 2.23 -1.12 -33.44% 14,939 12,118 0.79 0.39 10 56 None
PLTR Options Chain 128.47 Put 120.00 6/26 No 2.50 2.53 2.50 +1.75 +233.34% 14,813 4,341 0.57 -0.37 12 52 None
NVDA Options Chain 210.33 Call 217.50 6/26 No 0.91 0.93 0.95 -0.72 -43.12% 14,479 47,493 0.40 0.20 18 63 None
SOFI Options Chain 17.91 Call 19.00 6/26 No 0.06 0.07 0.06 -0.14 -70.00% 14,364 18,814 0.70 0.12 10 46 None
TSLA Options Chain 400.49 Call 405.00 6/26 No 9.55 9.70 9.63 +2.18 +29.27% 14,294 4,650 0.52 0.57 10 58 None
SPCX Options Chain 185.00 Put 160.00 6/26 No 4.80 4.90 4.80 % 14,104 0 1.03 -0.33 3 25 None
AMZN Options Chain 244.39 Call 240.00 6/26 No 1.48 1.51 1.49 -5.61 -79.02% 13,609 3,937 0.40 0.27 9 60 None
TSLA Options Chain 400.49 Put 420.00 6/24 No 15.05 15.25 15.15 -5.00 -24.82% 13,432 85 0.54 -0.75 10 58 None
KEEL Options Chain 6.29 Call 7.50 8/21 No 1.20 1.31 1.24 +0.32 +34.79% 13,197 34,831 1.25 0.55 3 34 None
TSLA Options Chain 400.49 Call 420.00 6/24 No 1.77 1.83 1.80 -0.02 -1.10% 13,176 1,122 0.54 0.25 10 58 None
SMCI Options Chain 30.66 Call 34.00 6/26 No 2.50 2.59 2.54 +2.11 +490.70% 13,004 2,400 1.06 0.65 14 54 None
AMZN Options Chain 244.39 Call 260.00 7/17 No 1.30 1.36 1.34 -2.01 -60.00% 12,994 20,553 0.34 0.13 9 60 None
MARA Options Chain 14.22 Call 17.00 6/26 No 0.13 0.14 0.13 +0.09 +225.00% 12,913 2,143 1.01 0.14 4 41 None
GOOG Options Chain 367.46 Call 350.00 6/26 No 4.25 4.35 4.30 -14.81 -77.50% 12,705 1,406 0.39 0.40 13 70 None
SPCX Options Chain 185.00 Call 200.00 7/10 No 3.90 4.10 4.00 -6.50 -61.91% 12,458 955 0.95 0.23 3 25 None
AMZN Options Chain 244.39 Call 245.00 6/26 No 0.66 0.68 0.67 -3.53 -84.05% 12,405 7,624 0.41 0.14 9 60 None
CCJ Options Chain 106.49 Put 80.00 8/21 Yes 1.02 1.11 1.04 -0.18 -14.76% 12,388 14,224 0.59 -0.08 12 57 None
C Options Chain 143.06 Call 150.00 7/17 Yes 3.15 3.25 3.20 +0.73 +29.56% 12,341 5,437 0.32 0.40 13 77 None
TSLA Options Chain 400.49 Call 405.00 6/24 No 7.00 7.15 7.08 +1.58 +28.73% 12,300 1,132 0.53 0.58 10 58 None
TSLA Options Chain 400.49 Put 400.00 6/26 No 5.60 5.70 5.60 -3.25 -36.73% 12,260 5,601 0.52 -0.34 10 58 None
TSLA Options Chain 400.49 Call 407.50 6/24 No 5.75 5.85 5.79 +1.09 +23.20% 12,252 300 0.53 0.52 10 58 None
V Options Chain 328.50 Call 350.00 6/26 No 0.11 0.12 0.11 -0.06 -35.30% 12,247 434 0.29 0.03 11 70 None
TSLA Options Chain 400.49 Put 410.00 6/24 No 7.95 8.10 8.02 -6.27 -43.88% 12,197 465 0.53 -0.54 10 58 None
INFQ Options Chain 13.53 Call 20.00 7/17 No 0.55 0.65 0.60 +0.25 +71.43% 12,174 14,302 1.34 0.23 3 17 None
SPCX Options Chain 185.00 Call 190.00 6/26 No 1.30 1.35 1.30 -6.32 -82.94% 12,146 3,191 1.10 0.16 3 25 None
HOOD Options Chain 108.15 Call 115.00 6/26 No 0.98 1.02 1.00 -0.77 -43.51% 12,134 4,912 0.80 0.21 10 56 None
AAPL Options Chain 297.23 Put 300.00 7/17 No 6.70 6.85 6.75 -0.85 -11.19% 12,132 16,447 0.23 -0.46 10 65 None
NFLX Options Chain 77.38 Call 79.00 6/26 No 0.08 0.09 0.09 -0.63 -87.50% 12,083 5,928 0.46 0.07 10 63 None
TSLA Options Chain 400.49 Call 410.00 7/10 No 15.00 15.15 15.90 +3.20 +25.20% 12,076 12,246 0.46 0.51 10 58 None
INTC Options Chain 133.99 Call 145.00 6/26 No 4.45 4.55 4.50 +1.51 +50.51% 11,919 5,380 1.12 0.42 4 55 None
AAPL Options Chain 297.23 Call 302.50 6/24 No 1.28 1.35 1.30 +0.04 +3.18% 11,911 2,310 0.27 0.36 10 65 None
TSLA Options Chain 400.49 Put 405.00 6/24 No 5.35 5.45 5.39 -4.21 -43.86% 11,885 382 0.53 -0.42 10 58 None
IREN Options Chain 59.96 Call 80.00 7/17 No 1.01 1.14 1.08 -0.60 -35.72% 11,726 16,112 1.06 0.16 9 45 None
NFLX Options Chain 77.38 Call 75.00 6/26 No 0.40 0.41 0.40 -2.70 -87.10% 11,632 329 0.41 0.31 10 63 None
TSLA Options Chain 400.49 Call 400.00 6/24 No 10.05 10.20 10.17 +2.27 +28.74% 11,602 1,462 0.53 0.69 10 58 None
CRWV Options Chain 117.95 Call 120.00 6/26 No 1.92 1.95 1.98 -3.17 -61.56% 11,406 4,173 1.08 0.20 3 22 None
QRVO Options Chain 98.42 Call 115.00 8/21 Yes 5.70 5.90 5.90 +2.60 +78.79% 11,401 10,096 0.60 0.40 9 53 None
PLTR Options Chain 128.47 Call 130.00 6/26 No 0.49 0.51 0.50 -2.28 -82.02% 11,315 11,196 0.58 0.18 12 52 None
TSLA Options Chain 400.49 Put 390.00 6/24 No 1.24 1.27 1.18 -2.07 -63.70% 11,197 1,738 0.55 -0.14 10 58 None
SOFI Options Chain 17.91 Call 18.50 6/26 No 0.12 0.13 0.13 -0.19 -59.38% 11,180 13,536 0.68 0.20 10 46 None
TSLA Options Chain 400.49 Call 430.00 6/26 No 1.87 1.91 1.89 +0.30 +18.87% 11,053 5,203 0.53 0.19 10 58 None
ONDS Options Chain 9.26 Call 9.50 6/26 No 0.17 0.18 0.17 -0.16 -48.49% 11,020 3,466 0.94 0.30 9 38 None
NVDA Options Chain 210.33 Call 225.00 6/24 No 0.04 0.05 0.04 -0.23 -85.19% 10,990 2,652 0.43 0.01 18 63 None
MU Options Chain 1,151.95 Call 1,200.00 6/26 Yes 76.55 77.20 76.95 +22.45 +41.20% 10,917 7,520 1.58 0.49 12 66 None
ORCL Options Chain 183.74 Call 200.00 6/26 No 0.29 0.30 0.29 -0.85 -74.57% 10,903 3,949 0.71 0.05 7 61 None
TSLA Options Chain 400.49 Put 407.50 6/24 No 6.55 6.70 6.62 -5.82 -46.79% 10,830 150 0.53 -0.48 10 58 None
AMZN Options Chain 244.39 Call 250.00 6/26 No 0.30 0.31 0.30 -1.95 -86.67% 10,694 18,119 0.42 0.07 9 60 None
RIOT Options Chain 28.07 Call 33.00 6/26 No 0.13 0.15 0.16 0.00 0.00% 10,661 2,098 0.98 0.12 5 44 None
WBD Options Chain 26.20 Call 29.00 7/17 No 0.20 0.42 0.37 +0.10 +37.04% 10,632 41,262 0.39 0.22 3 19 None
NFLX Options Chain 77.38 Call 77.00 6/26 No 0.17 0.18 0.17 -1.53 -90.00% 10,469 1,458 0.43 0.15 10 63 None
IREN Options Chain 59.96 Call 65.00 6/26 No 0.62 0.65 0.63 -0.96 -60.38% 10,456 4,937 1.17 0.16 9 45 None
NVDA Options Chain 210.33 Put 207.50 6/24 No 1.73 1.77 1.74 -0.34 -16.35% 10,364 2,000 0.40 -0.37 18 63 None
AAPL Options Chain 297.23 Call 305.00 6/26 No 1.47 1.56 1.56 +0.20 +14.71% 10,320 9,329 0.27 0.30 10 65 None
PFE Options Chain 25.21 Call 25.50 6/26 No 0.12 0.14 0.13 -0.09 -40.91% 10,279 6,982 0.27 0.31 8 64 None
NOK Options Chain 13.49 Call 15.00 7/17 No 0.78 0.80 0.78 +0.17 +27.87% 10,172 88,589 0.81 0.43 13 44 None
INTC Options Chain 133.99 Put 80.00 9/18 Yes 2.55 2.67 2.62 -0.33 -11.19% 10,172 17,881 0.95 -0.08 4 55 None
NVDA Options Chain 210.33 Put 205.00 6/24 No 1.01 1.02 1.01 -0.37 -26.82% 10,110 2,499 0.42 -0.24 18 63 None
CZR Options Chain 29.22 Call 30.00 7/17 No 0.15 0.20 0.20 +0.10 +100.00% 10,094 54,866 0.14 0.19 7 46 None
TSLA Options Chain 400.49 Call 415.00 6/24 No 2.93 2.99 2.94 +0.32 +12.22% 10,059 1,477 0.53 0.35 10 58 None
EQT Options Chain 50.72 Put 51.00 6/26 No 0.66 0.72 0.70 -0.33 -32.04% 10,050 10,431 0.37 -0.41 11 63 None
EQT Options Chain 50.72 Put 47.50 8/21 Yes 1.01 1.06 1.06 -0.37 -25.88% 10,035 20 0.31 -0.25 11 63 None
CDNS Options Chain 387.39 Call 380.00 8/21 Yes 32.50 34.90 35.00 -5.30 -13.16% 10,020 10,094 0.52 0.55 8 65 None
AAPL Options Chain 297.23 Put 297.50 6/24 No 1.41 1.50 1.46 -1.04 -41.60% 10,013 544 0.28 -0.34 10 65 None
SOFI Options Chain 17.91 Put 17.00 6/26 No 0.35 0.37 0.35 +0.13 +59.10% 9,931 8,950 0.68 -0.37 10 46 None
NFLX Options Chain 77.38 Call 100.00 9/18 Yes 0.57 0.58 0.57 -0.48 -45.72% 9,920 50,000 0.43 0.08 10 63 None
MARA Options Chain 14.22 Call 16.00 6/26 No 0.32 0.34 0.34 +0.20 +142.86% 9,863 9,939 1.00 0.29 4 41 None
NKE Options Chain 45.20 Put 42.00 6/26 No 0.19 0.22 0.21 +0.10 +90.91% 9,862 1,419 0.40 -0.19 7 50 None
BYND Options Chain 0.71 Call 1.00 7/10 No 0.02 0.03 0.03 +0.01 +50.00% 9,860 3,845 1.51 0.26 9 18 None
NVDA Options Chain 210.33 Call 220.00 7/17 No 3.95 4.00 3.99 -0.81 -16.88% 9,850 82,359 0.36 0.33 18 63 None
AMC Options Chain 2.79 Call 6.00 7/17 No 0.05 0.06 0.05 -0.04 -44.45% 9,794 40,568 1.92 0.12 7 26 None
BYND Options Chain 0.71 Call 1.00 7/02 No 0.01 0.02 0.01 -0.01 -50.00% 9,781 16,849 1.76 0.12 9 18 None
GOOGL Options Chain 366.20 Call 360.00 6/26 No 1.65 1.70 1.70 -9.92 -85.37% 9,753 993 0.40 0.19 10 64 None
NFLX Options Chain 77.38 Put 74.00 6/26 No 2.41 2.44 2.43 +2.15 +767.86% 9,746 1,544 0.40 -0.58 10 63 None
SPCX Options Chain 185.00 Put 162.50 6/26 No 5.80 5.90 5.80 +3.72 +178.85% 9,715 9,316 1.03 -0.38 3 25 None
SMCI Options Chain 30.66 Call 40.00 7/17 No 1.83 1.90 1.87 +1.30 +228.07% 9,700 10,648 0.91 0.35 14 54 None
PLTR Options Chain 128.47 Call 150.00 7/17 No 0.58 0.59 0.59 -0.68 -53.55% 9,689 37,543 0.54 0.09 12 52 None
HOOD Options Chain 108.15 Call 112.00 6/26 No 1.57 1.65 1.61 -0.97 -37.60% 9,650 2,811 0.79 0.31 10 56 None
SPCX Options Chain 185.00 Put 175.00 6/26 No 13.20 13.40 13.59 +8.32 +157.88% 9,604 3,914 1.03 -0.65 3 25 None
NVDA Options Chain 210.33 Put 210.00 6/26 No 3.85 3.90 3.80 -0.05 -1.30% 9,603 18,065 0.40 -0.51 18 63 None
NVDA Options Chain 210.33 Put 210.00 6/24 No 2.85 2.92 2.86 -0.17 -5.62% 9,594 1,386 0.40 -0.52 18 63 None
BB Options Chain 8.38 Call 10.00 7/17 Yes 0.66 0.70 0.67 +0.26 +63.42% 9,585 12,907 1.09 0.41 11 36 None
F Options Chain 14.02 Call 14.50 6/26 No 0.15 0.16 0.16 +0.02 +14.29% 9,570 3,022 0.46 0.40 8 47 None
NVDA Options Chain 210.33 Call 230.00 6/26 No 0.09 0.10 0.09 -0.17 -65.39% 9,559 49,946 0.44 0.02 18 63 None
LAES Options Chain 3.12 Call 3.50 6/26 No 0.07 0.08 0.08 +0.03 +60.00% 9,535 10,871 1.40 0.25 8 18 None
MU Options Chain 1,151.95 Put 1,000.00 6/26 Yes 15.30 15.70 15.70 -13.50 -46.24% 9,531 8,479 1.61 -0.14 12 66 None
GOOGL Options Chain 366.20 Call 350.00 6/24 No 3.05 3.10 3.08 -15.11 -83.07% 9,522 84 0.39 0.37 10 64 None
BB Options Chain 8.38 Call 9.50 6/26 Yes 0.46 0.50 0.47 +0.21 +80.77% 9,376 2,489 1.80 0.41 11 36 None
AMZN Options Chain 244.39 Call 240.00 6/24 No 0.66 0.68 0.67 -5.58 -89.28% 9,374 680 0.41 0.20 9 60 None
INTC Options Chain 133.99 Call 150.00 7/17 No 9.50 9.70 9.60 +2.25 +30.62% 9,361 48,089 0.92 0.45 4 55 None
PYPL Options Chain 42.51 Call 45.00 6/26 No 0.07 0.08 0.08 -0.05 -38.47% 9,274 5,039 0.41 0.09 10 50 None
OPEN Options Chain 4.47 Call 4.50 6/26 No 0.10 0.11 0.11 -0.07 -38.89% 9,224 6,602 0.88 0.46 5 31 None
AAPL Options Chain 297.23 Put 295.00 6/24 No 0.77 0.83 0.83 -0.77 -48.13% 9,140 918 0.29 -0.23 10 65 None
AMZN Options Chain 244.39 Call 235.00 6/26 No 3.05 3.15 3.12 -7.57 -70.82% 9,135 1,613 0.40 0.45 9 60 None
PLTR Options Chain 128.47 Put 125.00 6/26 No 5.40 5.55 5.45 +3.55 +186.85% 9,129 3,803 0.57 -0.64 12 52 None
KEEL Options Chain 6.29 Call 8.00 6/26 No 0.12 0.13 0.12 +0.06 +100.00% 9,048 687 1.50 0.22 3 34 None
TSLA Options Chain 400.49 Put 390.00 6/26 No 2.74 2.79 2.71 -2.19 -44.70% 9,008 6,248 0.53 -0.20 10 58 None
SMCI Options Chain 30.66 Call 34.00 8/21 Yes 6.25 6.40 6.40 +2.92 +83.91% 8,890 32,817 0.95 0.62 14 54 None
TSLA Options Chain 400.49 Call 450.00 6/26 No 0.48 0.50 0.49 +0.01 +2.09% 8,835 8,333 0.58 0.07 10 58 None
MRVL Options Chain 310.58 Call 310.00 6/26 No 15.00 15.20 15.05 -5.06 -25.17% 8,794 5,812 1.21 0.49 10 60 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
AAPL Options Chain 297.23 Call 300.00 6/26 No 3.40 3.50 3.41 +0.40 +13.29% 8,772 9,608 0.27 0.53 10 65 None
TSLA Options Chain 400.49 Put 415.00 6/24 No 11.25 11.40 11.15 -5.38 -32.55% 8,709 90 0.53 -0.65 10 58 None
SNAP Options Chain 4.71 Put 4.50 7/17 No 0.23 0.24 0.24 % 8,683 0 0.69 -0.37 8 30 None
ONDS Options Chain 9.26 Put 8.50 6/26 No 0.13 0.15 0.14 0.00 0.00% 8,590 4,725 0.89 -0.29 9 38 None
RILY Options Chain 9.00 Call 9.50 6/26 No 0.25 0.26 0.25 +0.04 +19.05% 8,589 1,269 0.91 0.33 17 40 None
GOOGL Options Chain 366.20 Call 350.00 6/26 No 4.75 4.90 4.80 -15.60 -76.48% 8,535 420 0.41 0.41 10 64 None
NVDA Options Chain 210.33 Call 210.00 7/17 No 7.85 7.95 7.90 -1.10 -12.23% 8,526 32,014 0.36 0.52 18 63 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
BMNR Options Chain 16.14 Call 17.00 6/26 No 0.20 0.21 0.20 -0.16 -44.45% 8,496 5,058 0.89 0.26 12 35 None
SPCX Options Chain 185.00 Call 165.00 6/26 No 7.50 7.70 7.50 -15.20 -66.96% 8,473 154 1.02 0.56 3 25 None
RKT Options Chain 14.42 Put 13.50 6/26 No 0.44 0.46 0.42 +0.23 +121.06% 8,473 1,063 0.73 -0.42 5 55 None
NVAX Options Chain 9.13 Put 8.00 7/17 No 0.20 0.28 0.23 -0.08 -25.81% 8,300 2,493 0.75 -0.22 9 25 None
NFLX Options Chain 77.38 Call 74.00 6/26 No 0.61 0.63 0.62 -3.53 -85.06% 8,241 142 0.40 0.42 10 63 None
OPEN Options Chain 4.47 Call 5.00 6/26 No 0.03 0.04 0.04 -0.03 -42.86% 8,225 19,023 1.02 0.13 5 31 None
JNJ Options Chain 228.39 Call 245.00 6/26 No 0.09 0.10 0.09 -0.01 -10.00% 8,200 1,466 0.31 0.02 9 66 None
MRVL Options Chain 310.58 Put 300.00 6/26 No 11.75 12.25 11.88 -2.37 -16.64% 8,183 2,982 1.21 -0.40 10 60 None
NOK Options Chain 13.49 Call 14.00 6/26 No 0.53 0.56 0.54 +0.19 +54.29% 8,150 19,857 0.92 0.55 13 44 None
FRMI Options Chain 9.50 Call 15.00 8/21 No 0.95 1.05 1.00 -0.31 -23.67% 8,140 17,116 1.69 0.33 3 16 None
CSCO Options Chain 119.54 Call 130.00 6/26 No 0.20 0.22 0.21 +0.03 +16.67% 8,132 1,559 0.43 0.06 9 62 None
MARA Options Chain 14.22 Call 16.50 6/26 No 0.20 0.21 0.21 +0.13 +162.50% 8,110 3,767 1.00 0.20 4 41 None
SOFI Options Chain 17.91 Put 17.50 6/26 No 0.60 0.62 0.61 +0.24 +64.87% 8,108 6,388 0.69 -0.54 10 46 None
ONDS Options Chain 9.26 Call 10.50 6/26 No 0.03 0.04 0.04 -0.05 -55.56% 8,086 5,779 1.03 0.11 9 38 None
GOOGL Options Chain 366.20 Call 380.00 6/26 No 0.19 0.20 0.19 -2.06 -91.56% 8,081 11,145 0.46 0.03 10 64 None
NFLX Options Chain 77.38 Put 75.00 6/26 No 3.15 3.25 3.25 +2.80 +622.23% 8,074 6,121 0.41 -0.69 10 63 None
AMZN Options Chain 244.39 Call 235.00 6/24 No 1.98 2.00 2.00 -6.55 -76.61% 8,043 191 0.40 0.41 9 60 None
SMCI Options Chain 30.66 Call 35.50 6/26 No 1.70 1.74 1.72 +1.46 +561.54% 8,032 698 1.07 0.50 14 54 None
PZZA Options Chain 36.50 Put 25.00 8/21 Yes 0.15 0.45 0.45 % 8,013 0 0.58 -0.11 8 45 None
SPCX Options Chain 185.00 Call 167.50 6/26 No 6.30 6.50 6.50 -17.00 -72.34% 7,980 80 1.02 0.51 3 25 None
WULF Options Chain 28.98 Call 38.00 7/02 No 0.10 0.15 0.10 -0.10 -50.00% 7,947 239 1.07 0.05 2 39 None
SPCX Options Chain 185.00 Call 190.00 7/10 No 5.60 5.80 5.74 -8.36 -59.30% 7,939 10,842 0.94 0.30 3 25 None
MSTR Options Chain 112.25 Put 100.00 6/26 No 1.11 1.16 1.13 -0.21 -15.68% 7,904 11,250 1.00 -0.12 4 56 None
NVDA Options Chain 210.33 Call 230.00 7/17 No 1.82 1.83 1.85 -0.57 -23.56% 7,898 50,769 0.36 0.18 18 63 None
NFLX Options Chain 77.38 Call 78.00 6/26 No 0.11 0.12 0.12 -0.94 -88.68% 7,893 4,430 0.44 0.10 10 63 None
MARA Options Chain 14.22 Put 14.00 6/26 No 0.20 0.21 0.21 -0.32 -60.38% 7,893 7,810 1.01 -0.24 4 41 None
BMY Options Chain 54.00 Call 60.00 8/21 Yes 0.63 0.70 0.65 0.00 0.00% 7,864 4,947 0.28 0.21 15 66 None
APLD Options Chain 46.59 Call 47.50 6/26 No 1.07 1.12 1.12 -0.93 -45.37% 7,851 2,225 1.09 0.36 3 20 None
TSLA Options Chain 400.49 Call 460.00 6/26 No 0.27 0.29 0.29 0.00 0.00% 7,784 3,829 0.61 0.04 10 58 None
TSLA Options Chain 400.49 Call 425.00 6/26 No 2.67 2.71 2.70 +0.50 +22.73% 7,783 3,691 0.53 0.25 10 58 None
KEEL Options Chain 6.29 Call 7.50 6/26 No 0.22 0.25 0.22 +0.13 +144.45% 7,777 1,930 1.45 0.34 3 34 None
F Options Chain 14.02 Call 15.00 6/26 No 0.06 0.07 0.06 0.00 0.00% 7,761 14,074 0.49 0.19 8 47 None
AMC Options Chain 2.79 Call 3.50 7/17 No 0.19 0.20 0.19 -0.02 -9.53% 7,756 18,887 1.35 0.38 7 26 None
NVDA Options Chain 210.33 Call 235.00 6/26 No 0.04 0.05 0.04 -0.11 -73.34% 7,714 12,035 0.47 0.00 18 63 None
MSTR Options Chain 112.25 Call 120.00 6/26 No 1.19 1.28 1.23 -1.15 -48.32% 7,705 2,050 0.90 0.25 4 56 None
NVDA Options Chain 210.33 Put 205.00 6/26 No 1.82 1.86 1.81 -0.31 -14.63% 7,696 11,293 0.41 -0.30 18 63 None
PFE Options Chain 25.21 Put 25.00 6/26 No 0.20 0.23 0.22 0.00 0.00% 7,694 8,860 0.25 -0.41 8 64 None
KEEL Options Chain 6.29 Call 7.00 6/26 No 0.40 0.41 0.40 +0.23 +135.30% 7,687 7,144 1.47 0.51 3 34 None
BAC Options Chain 56.20 Put 52.50 9/18 Yes 1.01 1.05 1.04 -0.30 -22.39% 7,673 3,564 0.27 -0.22 14 74 None
GME Options Chain 21.52 Call 22.00 6/26 No 0.16 0.18 0.17 -0.04 -19.05% 7,663 6,976 0.35 0.25 10 41 None
USB Options Chain 58.14 Call 62.50 8/21 Yes 1.00 1.21 1.08 +0.23 +27.06% 7,660 482 0.27 0.29 14 74 None
NIO Options Chain 5.02 Call 5.50 6/26 No 0.03 0.04 0.03 -0.02 -40.00% 7,639 12,610 0.66 0.15 8 31 None
TSLA Options Chain 400.49 Put 415.00 6/26 No 13.40 13.55 13.45 -4.48 -24.99% 7,586 1,191 0.52 -0.61 10 58 None
NIO Options Chain 5.02 Call 7.00 8/21 No 0.10 0.11 0.10 0.00 0.00% 7,584 41,851 0.68 0.17 8 31 None
MRVL Options Chain 310.58 Call 330.00 6/26 No 7.75 7.95 7.85 -4.75 -37.70% 7,576 2,750 1.22 0.31 10 60 None
MARA Options Chain 14.22 Put 16.00 6/26 No 1.06 1.15 1.08 -0.99 -47.83% 7,569 161 0.93 -0.71 4 41 None
SOC Options Chain 10.12 Call 17.00 7/17 No 0.17 0.19 0.18 -0.06 -25.00% 7,565 8,728 1.67 0.09 3 17 None
SPCX Options Chain 185.00 Call 190.00 7/17 No 7.50 7.70 7.63 -8.54 -52.82% 7,503 10,229 0.91 0.34 3 25 None
PLUG Options Chain 2.85 Call 3.00 6/26 No 0.05 0.06 0.06 -0.02 -25.00% 7,459 4,214 1.01 0.31 4 25 None
GOOGL Options Chain 366.20 Call 372.50 6/26 No 0.37 0.43 0.42 -4.24 -90.99% 7,430 9,295 0.43 0.07 10 64 None
MARA Options Chain 14.22 Call 15.50 6/26 No 0.49 0.52 0.50 +0.29 +138.10% 7,412 61,790 0.99 0.40 4 41 None
GOOGL Options Chain 366.20 Call 355.00 6/24 No 1.40 1.50 1.45 -6.59 -81.97% 7,403 53 0.40 0.22 10 64 None
MSFT Options Chain 379.13 Call 400.00 7/17 No 3.35 3.40 3.40 -2.40 -41.38% 7,382 15,235 0.33 0.22 15 72 None
SOFI Options Chain 17.91 Call 20.00 7/17 No 0.28 0.29 0.29 -0.17 -36.96% 7,331 37,807 0.59 0.21 10 46 None
PLTR Options Chain 128.47 Call 127.00 6/26 No 0.93 0.95 0.95 -3.37 -78.01% 7,330 915 0.57 0.27 12 52 None
NVDA Options Chain 210.33 Put 180.00 6/26 No 0.08 0.09 0.09 -0.01 -10.00% 7,327 5,976 0.68 0.00 18 63 None
SPCX Options Chain 185.00 Call 172.50 6/26 No 4.50 4.60 4.50 -12.10 -72.90% 7,320 240 1.02 0.40 3 25 None
SPCX Options Chain 185.00 Call 185.00 6/26 No 1.80 1.90 1.85 -7.98 -81.18% 7,304 1,663 1.07 0.20 3 25 None
SPCX Options Chain 185.00 Call 200.00 7/17 No 5.60 5.70 5.72 -6.98 -54.97% 7,265 16,291 0.93 0.27 3 25 None
PLTR Options Chain 128.47 Call 135.00 6/26 No 0.19 0.20 0.19 -1.00 -84.04% 7,265 7,591 0.62 0.08 12 52 None
PLTR Options Chain 128.47 Call 136.00 6/26 No 0.16 0.17 0.16 -0.84 -84.00% 7,233 1,985 0.63 0.07 12 52 None
SMCI Options Chain 30.66 Call 33.00 6/26 No 3.15 3.30 3.24 +2.61 +414.29% 7,220 21,890 1.04 0.74 14 54 None
TSLA Options Chain 400.49 Call 415.00 6/26 No 5.25 5.35 5.35 +1.20 +28.92% 7,201 6,554 0.52 0.39 10 58 None
AAPL Options Chain 297.23 Put 300.00 6/24 No 2.46 2.56 2.53 -1.19 -31.99% 7,184 415 0.27 -0.48 10 65 None
INFQ Options Chain 13.53 Call 30.00 7/17 No 0.10 0.15 0.15 +0.10 +200.00% 7,180 13,094 1.58 0.06 3 17 None
TSLA Options Chain 400.49 Call 385.00 6/26 No 23.65 23.85 25.24 +5.76 +29.57% 7,172 844 0.54 0.85 10 58 None
PLTR Options Chain 128.47 Put 119.00 6/26 No 2.07 2.10 2.06 +1.45 +237.71% 7,172 1,008 0.57 -0.32 12 52 None
QCOM Options Chain 226.11 Call 250.00 6/26 No 7.10 7.70 7.35 +0.35 +5.00% 7,170 10,097 1.53 0.32 14 72 None
IONQ Options Chain 56.55 Put 55.00 8/21 Yes 6.90 7.15 7.09 -1.17 -14.17% 7,170 23,236 1.04 -0.33 9 45 None
TMC Options Chain 5.13 Put 4.50 7/17 No 0.21 0.24 0.24 % 7,142 0 0.88 -0.26 6 33 None
TSLA Options Chain 400.49 Call 390.00 6/24 No 17.70 18.10 18.51 +4.46 +31.75% 7,114 1,238 0.55 0.86 10 58 None
TSLA Options Chain 400.49 Call 407.50 6/26 No 8.30 8.45 8.40 +1.95 +30.24% 7,108 2,678 0.52 0.52 10 58 None
SPCX Options Chain 185.00 Put 155.00 6/26 No 3.10 3.20 3.20 % 7,105 0 1.04 -0.24 3 25 None
MSFT Options Chain 379.13 Call 380.00 6/26 No 2.00 2.08 2.04 -4.34 -68.03% 7,095 2,200 0.38 0.28 15 72 None
TSLA Options Chain 400.49 Call 395.00 6/24 No 13.65 13.85 13.80 +2.65 +23.77% 7,040 1,335 0.54 0.79 10 58 None
SOC Options Chain 10.12 Call 15.00 8/21 No 0.62 0.76 0.64 % 7,025 0 1.38 0.26 3 17 None
AAPL Options Chain 297.23 Call 315.00 6/26 No 0.17 0.18 0.18 -0.03 -14.29% 7,023 5,057 0.28 0.06 10 65 None
TSLA Options Chain 400.49 Call 412.50 6/24 No 3.70 3.80 3.75 +0.58 +18.30% 7,018 497 0.53 0.40 10 58 None
NFLX Options Chain 77.38 Call 90.00 7/17 Yes 0.36 0.37 0.36 -0.41 -53.25% 7,006 57,347 0.54 0.09 10 63 None
NVDA Options Chain 210.33 Call 235.00 7/17 No 1.21 1.23 1.24 -0.49 -28.33% 6,993 27,196 0.37 0.13 18 63 None
AAPL Options Chain 297.23 Call 302.50 6/26 No 2.30 2.37 2.37 +0.32 +15.61% 6,977 5,163 0.27 0.41 10 65 None
TSLA Options Chain 400.49 Call 500.00 7/17 No 1.59 1.63 1.60 +0.17 +11.89% 6,972 30,218 0.51 0.06 10 58 None
TTMI Options Chain 216.44 Call 310.00 7/17 No 2.40 4.00 3.00 +0.17 +6.01% 6,958 5 0.97 0.10 7 50 None
XPEV Options Chain 13.21 Call 14.00 9/18 No 1.41 1.49 1.46 +0.24 +19.68% 6,913 18,194 0.60 0.53 11 41 None
NFLX Options Chain 77.38 Call 80.00 6/26 No 0.05 0.06 0.05 -0.41 -89.13% 6,909 10,940 0.49 0.04 10 63 None
F Options Chain 14.02 Call 15.00 9/18 Yes 0.82 0.86 0.85 +0.04 +4.94% 6,853 45,055 0.42 0.44 8 47 None
APLD Options Chain 46.59 Call 47.00 6/26 No 1.22 1.28 1.27 -1.05 -45.26% 6,813 1,412 1.08 0.40 3 20 None
NVDA Options Chain 210.33 Call 200.00 6/26 No 10.15 10.40 10.28 -1.82 -15.05% 6,773 4,545 0.44 0.85 18 63 None
GOOGL Options Chain 366.20 Call 400.00 7/17 No 1.12 1.14 1.13 -2.22 -66.27% 6,760 25,013 0.36 0.08 10 64 None
PLTR Options Chain 128.47 Put 124.00 6/26 No 4.75 4.85 4.80 +3.22 +203.80% 6,709 1,472 0.57 -0.59 12 52 None
NFLX Options Chain 77.38 Put 72.00 6/26 No 1.17 1.20 1.18 +1.08 +1,080.00% 6,691 811 0.40 -0.33 10 63 None
PLTR Options Chain 128.47 Call 128.00 6/26 No 0.76 0.77 0.78 -2.99 -79.31% 6,676 5,120 0.57 0.24 12 52 None
AMZN Options Chain 244.39 Put 230.00 6/26 No 2.46 2.49 2.47 +1.90 +333.34% 6,659 2,705 0.40 -0.35 9 60 None
AAPL Options Chain 297.23 Call 305.00 6/24 No 0.66 0.70 0.67 -0.06 -8.22% 6,641 1,126 0.27 0.22 10 65 None
TSLA Options Chain 400.49 Put 397.50 6/26 No 4.75 4.85 4.80 -2.89 -37.59% 6,637 1,344 0.52 -0.30 10 58 None
MU Options Chain 1,151.95 Call 1,500.00 6/26 Yes 9.70 10.00 9.80 +3.15 +47.37% 6,625 3,280 1.60 0.09 12 66 None
SPCX Options Chain 185.00 Put 135.00 6/26 No 0.40 0.45 0.40 % 6,604 0 1.15 -0.04 3 25 None
AMZN Options Chain 244.39 Call 242.50 6/26 No 0.99 1.00 1.01 -4.55 -81.84% 6,594 4,436 0.40 0.19 9 60 None
TSLA Options Chain 400.49 Put 335.00 6/26 No 0.09 0.10 0.11 -0.08 -42.11% 6,588 2,785 0.80 0.00 10 58 None
MARA Options Chain 14.22 Call 15.00 6/26 No 0.72 0.76 0.76 +0.42 +123.53% 6,577 8,115 1.00 0.53 4 41 None
VALE Options Chain 15.42 Put 16.00 8/21 Yes 0.93 1.24 0.91 % 6,576 0 0.32 -0.52 11 53 None
GOOG Options Chain 367.46 Call 360.00 6/26 No 1.43 1.47 1.46 -9.68 -86.90% 6,573 1,129 0.40 0.17 13 70 None
NVDA Options Chain 210.33 Put 217.50 6/26 No 8.80 9.15 8.87 +0.07 +0.80% 6,532 816 0.38 -0.80 18 63 None
TSLA Options Chain 400.49 Call 420.00 7/02 No 7.60 7.75 7.65 +1.35 +21.43% 6,516 2,275 0.49 0.38 10 58 None
SPCX Options Chain 185.00 Put 172.50 6/26 No 11.40 11.60 11.50 +7.10 +161.37% 6,503 566 1.02 -0.60 3 25 None
AAPL Options Chain 297.23 Call 300.00 6/24 No 2.28 2.36 2.33 +0.26 +12.56% 6,494 1,655 0.27 0.52 10 65 None
ONDS Options Chain 9.26 Call 10.00 6/26 No 0.07 0.08 0.07 -0.12 -63.16% 6,487 7,225 0.99 0.17 9 38 None
TSLA Options Chain 400.49 Call 435.00 6/26 No 1.31 1.34 1.41 +0.26 +22.61% 6,480 2,120 0.54 0.15 10 58 None
TSLA Options Chain 400.49 Call 450.00 6/24 No 0.13 0.14 0.14 -0.08 -36.37% 6,476 691 0.64 0.01 10 58 None
ASX Options Chain 40.56 Call 60.00 7/17 No 0.35 0.40 0.39 +0.18 +85.72% 6,464 9 0.86 0.07 11 44 None
MSFT Options Chain 379.13 Call 390.00 6/26 No 0.71 0.75 0.73 -2.12 -74.39% 6,463 6,352 0.40 0.12 15 72 None
AMD Options Chain 537.37 Call 550.00 6/26 No 16.85 17.55 17.20 +0.62 +3.74% 6,454 6,227 0.89 0.47 11 60 None
SPCX Options Chain 185.00 Put 140.00 6/26 No 0.65 0.70 0.70 % 6,444 0 1.12 -0.07 3 25 None
NVDA Options Chain 210.33 Call 225.00 7/17 No 2.70 2.72 2.73 -0.77 -22.00% 6,416 37,092 0.36 0.25 18 63 None
AMD Options Chain 537.37 Put 540.00 6/26 No 18.05 18.85 18.68 -4.52 -19.49% 6,400 587 0.89 -0.45 11 60 None
CABA Options Chain 2.85 Call 2.50 8/21 Yes 0.60 0.65 0.61 -0.19 -23.75% 6,382 26,062 1.09 0.74 10 27 None
ORBS Options Chain 1.03 Call 1.00 6/26 No 0.05 0.10 0.07 -0.03 -30.00% 6,371 20,638 1.75 0.55 3 14 None
NVDA Options Chain 210.33 Put 200.00 6/26 No 0.81 0.83 0.81 -0.19 -19.00% 6,368 17,509 0.44 -0.15 18 63 None
INTC Options Chain 133.99 Call 140.00 8/21 Yes 21.30 21.65 21.55 +3.35 +18.41% 6,342 13,708 0.94 0.59 4 55 None
AMD Options Chain 537.37 Call 600.00 6/26 No 3.75 4.00 3.95 -0.57 -12.62% 6,290 3,103 0.88 0.15 11 60 None
SNAP Options Chain 4.71 Put 4.00 7/17 No 0.08 0.09 0.08 0.00 0.00% 6,288 24,567 0.71 -0.17 8 30 None
NOK Options Chain 13.49 Call 15.50 6/26 No 0.11 0.12 0.11 +0.02 +22.23% 6,275 6,588 0.90 0.19 13 44 None
INTC Options Chain 133.99 Put 135.00 6/26 No 4.05 4.25 4.12 -3.18 -43.57% 6,267 625 1.10 -0.34 4 55 None
NFLX Options Chain 77.38 Call 85.00 7/17 Yes 0.65 0.67 0.66 -0.83 -55.71% 6,265 27,138 0.51 0.16 10 63 None
NFLX Options Chain 77.38 Put 75.00 7/17 Yes 5.15 5.25 5.23 +2.63 +101.16% 6,249 72,481 0.49 -0.54 10 63 None
MSTR Options Chain 112.25 Put 90.00 6/26 No 0.32 0.35 0.34 -0.18 -34.62% 6,225 9,119 1.31 -0.02 4 56 None
AAPL Options Chain 297.23 Put 300.00 6/26 No 3.35 3.55 3.35 -1.44 -30.07% 6,225 3,781 0.28 -0.47 10 65 None
SMCI Options Chain 30.66 Call 40.00 7/02 No 0.91 0.96 0.95 +0.78 +458.83% 6,213 2,401 1.00 0.26 14 54 None
UPS Options Chain 104.86 Call 120.00 8/21 Yes 1.95 2.23 2.03 +0.68 +50.37% 6,169 1,573 0.34 0.24 6 53 None
AA Options Chain 59.37 Call 65.00 8/21 Yes 3.10 3.15 3.15 -0.65 -17.11% 6,164 164 0.59 0.37 13 54 None
APLD Options Chain 46.59 Call 50.00 6/26 No 0.54 0.57 0.55 -0.63 -53.39% 6,159 2,821 1.11 0.22 3 20 None
NFLX Options Chain 77.38 Put 70.00 7/17 Yes 2.55 2.58 2.57 +1.50 +140.19% 6,135 21,032 0.48 -0.32 10 63 None
TSLA Options Chain 400.49 Put 395.00 6/24 No 2.09 2.14 2.10 -2.65 -55.79% 6,133 1,427 0.54 -0.21 10 58 None
GOOG Options Chain 367.46 Call 390.00 6/26 No 0.08 0.09 0.07 -0.63 -90.00% 6,123 8,866 0.49 0.01 13 70 None
TSLA Options Chain 400.49 Put 420.00 6/26 No 16.90 17.05 16.97 -5.03 -22.87% 6,100 1,068 0.52 -0.68 10 58 None
AMZN Options Chain 244.39 Put 265.00 6/24 No 31.00 32.15 32.73 +10.47 +47.04% 6,098 70 1.08 -1.00 9 60 None
SMCI Options Chain 30.66 Call 50.00 7/17 No 0.50 0.53 0.52 +0.37 +246.67% 6,089 13,777 1.01 0.11 14 54 None
BBIO Options Chain 66.27 Call 70.00 7/17 No 2.75 3.10 3.00 +1.00 +50.00% 6,085 5,359 0.46 0.48 4 44 None
BULL Options Chain 7.07 Call 8.00 6/26 No 0.02 0.03 0.03 -0.01 -25.00% 6,081 12,135 0.94 0.07 3 16 None
RIVN Options Chain 16.52 Call 17.00 6/26 No 0.08 0.10 0.09 -0.28 -75.68% 6,081 4,826 0.75 0.14 6 34 None
AMD Options Chain 537.37 Put 550.00 6/26 No 23.15 24.10 23.36 -4.54 -16.28% 6,074 269 0.88 -0.53 11 60 None
SPCX Options Chain 185.00 Put 150.00 7/17 No 8.00 8.20 8.10 +3.65 +82.03% 6,069 32,233 0.89 -0.28 3 25 None
SMCI Options Chain 30.66 Call 37.00 6/26 No 1.13 1.18 1.18 +1.02 +637.50% 6,050 991 1.12 0.37 14 54 None
MARA Options Chain 14.22 Put 15.00 6/26 No 0.53 0.55 0.55 -0.65 -54.17% 6,049 718 0.97 -0.47 4 41 None
BAC Options Chain 56.20 Call 58.00 6/26 No 0.35 0.36 0.37 +0.21 +131.25% 6,045 10,822 0.26 0.38 14 74 None
PSKY Options Chain 9.94 Call 10.00 7/17 No 0.45 0.48 0.47 -0.07 -12.97% 6,039 2,705 0.53 0.50 3 16 None
NVDA Options Chain 210.33 Put 190.00 7/17 No 1.77 1.80 1.77 -0.18 -9.24% 6,023 32,830 0.39 -0.15 18 63 None
TSLA Options Chain 400.49 Put 412.50 6/26 No 11.80 11.90 11.60 -4.95 -29.91% 6,002 389 0.52 -0.56 10 58 None
SOC Options Chain 10.12 Put 9.00 8/21 No 1.83 1.88 1.88 % 6,001 0 1.35 -0.39 3 17 None
MSFT Options Chain 379.13 Call 480.00 7/17 No 0.18 0.25 0.21 -0.31 -59.62% 5,998 10,056 0.44 0.02 15 72 None
MARA Options Chain 14.22 Call 18.00 6/26 No 0.05 0.06 0.05 +0.03 +150.00% 5,947 1,304 1.08 0.06 4 41 None
PLTR Options Chain 128.47 Put 122.00 6/26 No 3.50 3.60 3.46 +2.39 +223.37% 5,925 1,277 0.57 -0.48 12 52 None
SOFI Options Chain 17.91 Call 19.50 6/26 No 0.04 0.05 0.04 -0.07 -63.64% 5,914 10,924 0.74 0.07 10 46 None
MSTR Options Chain 112.25 Call 120.00 7/17 No 5.15 5.45 5.25 -1.60 -23.36% 5,907 2,035 0.77 0.41 4 56 None
AAPL Options Chain 297.23 Call 320.00 6/26 No 0.05 0.06 0.06 -0.02 -25.00% 5,861 19,289 0.29 0.02 10 65 None
TSLA Options Chain 400.49 Call 397.50 6/24 No 11.75 11.95 11.93 +2.73 +29.68% 5,845 783 0.53 0.74 10 58 None
ONDS Options Chain 9.26 Put 8.00 6/26 No 0.04 0.06 0.06 -0.01 -14.29% 5,843 1,978 0.93 -0.14 9 38 None
INTC Options Chain 133.99 Put 120.00 6/26 No 0.85 0.87 0.87 -0.92 -51.40% 5,823 8,255 1.19 -0.09 4 55 None
SMCI Options Chain 30.66 Call 35.00 7/17 No 3.60 3.70 3.60 +2.26 +168.66% 5,817 47,008 0.89 0.56 14 54 None
GOOG Options Chain 367.46 Call 345.00 6/26 No 6.70 6.90 6.75 -16.59 -71.08% 5,813 266 0.39 0.53 13 70 None
NVDA Options Chain 210.33 Put 220.00 6/26 No 10.95 11.30 11.07 +0.93 +9.18% 5,805 8,206 0.40 -0.87 18 63 None
NVDA Options Chain 210.33 Call 265.00 7/17 No 0.19 0.20 0.20 -0.11 -35.49% 5,790 17,832 0.43 0.01 18 63 None
C Options Chain 143.06 Put 144.00 6/26 No 1.29 1.36 1.21 -1.39 -53.47% 5,783 363 0.33 -0.34 13 77 None
AMZN Options Chain 244.39 Call 250.00 7/17 No 2.75 2.80 2.78 -3.68 -56.97% 5,774 14,188 0.34 0.24 9 60 None
NOW Options Chain 95.04 Call 100.00 7/17 No 2.90 2.95 2.90 -1.22 -29.62% 5,763 11,321 0.58 0.35 10 55 None
SMCI Options Chain 30.66 Call 34.50 6/26 No 2.21 2.27 2.23 +1.88 +537.15% 5,723 818 1.07 0.60 14 54 None
UTHR Options Chain 536.59 Put 510.00 8/21 Yes 14.20 19.20 16.70 0.00 0.00% 5,701 5,702 0.36 -0.30 11 64 None
UTHR Options Chain 536.59 Put 470.00 8/21 Yes 4.50 11.60 5.70 -3.90 -40.63% 5,700 7 0.39 -0.15 11 64 None
UTHR Options Chain 536.59 Call 660.00 8/21 Yes 1.45 8.10 1.50 -10.60 -87.61% 5,700 5,707 0.37 0.09 11 64 None
UTHR Options Chain 536.59 Call 590.00 8/21 Yes 9.90 16.00 8.90 -25.70 -74.28% 5,700 11 0.33 0.30 11 64 None
UTHR Options Chain 536.59 Call 620.00 7/17 No 0.50 3.20 0.40 -1.80 -81.82% 5,700 5,826 0.36 0.06 11 64 None
TSLA Options Chain 400.49 Put 375.00 6/24 No 0.26 0.28 0.27 -0.64 -70.33% 5,697 445 0.62 -0.02 10 58 None
NOK Options Chain 13.49 Call 16.00 6/26 No 0.06 0.07 0.07 +0.01 +16.67% 5,682 8,272 0.94 0.12 13 44 None
GOOGL Options Chain 366.20 Put 347.50 6/26 No 5.20 5.65 5.45 +4.65 +581.25% 5,680 377 0.39 -0.52 10 64 None
NFLX Options Chain 77.38 Call 80.00 7/17 Yes 1.31 1.32 1.30 -1.56 -54.55% 5,679 14,890 0.49 0.28 10 63 None
NVDA Options Chain 210.33 Put 207.50 6/26 No 2.69 2.72 2.68 -0.22 -7.59% 5,672 6,882 0.41 -0.40 18 63 None
WBD Options Chain 26.20 Call 29.00 8/21 No 0.72 0.74 0.72 +0.08 +12.50% 5,662 76,428 0.35 0.33 3 19 None
AAPL Options Chain 297.23 Put 295.00 6/26 No 1.56 1.61 1.59 -0.91 -36.40% 5,658 3,010 0.28 -0.27 10 65 None
PLTR Options Chain 128.47 Call 125.00 6/26 No 1.40 1.42 1.43 -4.09 -74.10% 5,651 603 0.56 0.36 12 52 None
SMCI Options Chain 30.66 Call 38.00 6/26 No 0.85 0.89 0.86 +0.75 +681.82% 5,648 1,231 1.14 0.29 14 54 None
GOOGL Options Chain 366.20 Put 340.00 6/26 No 2.48 2.60 2.55 +2.20 +628.58% 5,646 3,217 0.40 -0.32 10 64 None
NIO Options Chain 5.02 Call 6.00 7/17 No 0.08 0.09 0.09 0.00 0.00% 5,644 17,452 0.63 0.20 8 31 None
GOOGL Options Chain 366.20 Call 365.00 6/26 No 0.88 0.96 0.93 -7.62 -89.13% 5,638 1,051 0.41 0.13 10 64 None
AAPL Options Chain 297.23 Call 310.00 6/26 No 0.55 0.57 0.57 +0.01 +1.79% 5,637 10,510 0.27 0.15 10 65 None
SNAP Options Chain 4.71 Call 6.00 7/17 No 0.06 0.07 0.07 +0.01 +16.67% 5,630 35,008 0.79 0.15 8 30 None
IREN Options Chain 59.96 Call 70.00 7/17 No 2.29 2.43 2.26 -1.15 -33.73% 5,626 11,363 1.04 0.28 9 45 None
SOFI Options Chain 17.91 Put 16.50 6/26 No 0.19 0.20 0.19 +0.06 +46.16% 5,595 5,041 0.67 -0.24 10 46 None
NCLH Options Chain 20.44 Call 25.00 9/18 Yes 0.78 0.83 0.80 -0.01 -1.24% 5,580 8,605 0.53 0.29 10 54 None
INTC Options Chain 133.99 Call 140.00 7/02 No 8.90 9.25 9.10 +2.50 +37.88% 5,577 1,997 0.99 0.54 4 55 None
ORCL Options Chain 183.74 Call 190.00 6/26 No 0.90 0.94 0.93 -2.37 -71.82% 5,576 3,123 0.66 0.17 7 61 None
PLTR Options Chain 128.47 Call 133.00 6/26 No 0.27 0.28 0.26 -1.39 -84.25% 5,571 9,398 0.60 0.11 12 52 None
AMZN Options Chain 244.39 Call 265.00 7/02 No 0.17 0.19 0.17 -0.68 -80.00% 5,570 4,993 0.40 0.03 9 60 None
RIVN Options Chain 16.52 Call 16.00 6/26 No 0.25 0.27 0.25 -0.57 -69.52% 5,568 2,625 0.71 0.36 6 34 None
TE Options Chain 9.35 Call 11.00 6/26 No 0.55 0.60 0.60 +0.33 +122.23% 5,564 3,225 1.78 0.41 3 16 None
NFLX Options Chain 77.38 Call 110.00 9/18 Yes 0.31 0.34 0.32 -0.23 -41.82% 5,540 48,091 0.47 0.03 10 63 None
INTC Options Chain 133.99 Put 130.00 6/26 No 2.52 2.60 2.56 -2.20 -46.22% 5,539 1,850 1.12 -0.24 4 55 None
ADBE Options Chain 195.28 Call 320.00 9/18 Yes 0.65 0.89 0.69 -0.18 -20.69% 5,527 7,345 0.54 0.04 13 63 None
KEEL Options Chain 6.29 Call 7.50 7/17 No 0.69 0.71 0.70 +0.25 +55.56% 5,510 17,721 1.22 0.47 3 34 None
TSLA Options Chain 400.49 Call 425.00 6/24 No 1.06 1.10 1.09 -0.11 -9.17% 5,507 921 0.54 0.17 10 58 None
MU Options Chain 1,151.95 Put 1,100.00 6/26 Yes 40.10 40.80 40.80 -23.48 -36.53% 5,491 2,256 1.58 -0.31 12 66 None
NOK Options Chain 13.49 Put 13.00 6/26 No 0.16 0.17 0.17 -0.14 -45.17% 5,483 9,413 0.92 -0.19 13 44 None
BAC Options Chain 56.20 Put 57.00 6/26 No 0.48 0.49 0.48 -0.67 -58.27% 5,479 925 0.27 -0.36 14 74 None
PGEN Options Chain 4.82 Call 5.50 7/17 No 0.40 0.45 0.40 +0.26 +185.72% 5,471 1,609 0.78 0.42 4 31 None
FIG Options Chain 18.88 Call 20.00 6/26 No 0.43 0.52 0.48 +0.02 +4.35% 5,468 3,069 1.03 0.36 3 18 None
AMZN Options Chain 244.39 Call 270.00 7/17 No 0.62 0.64 0.62 -1.06 -63.10% 5,454 33,053 0.36 0.07 9 60 None
NOK Options Chain 13.49 Call 15.00 8/21 Yes 1.51 1.55 1.54 +0.23 +17.56% 5,451 42,318 0.84 0.50 13 44 None
INFQ Options Chain 13.53 Call 15.00 7/17 No 1.70 1.75 1.74 +0.69 +65.72% 5,446 10,339 1.19 0.53 3 17 None
ZETA Options Chain 18.90 Call 20.00 9/18 Yes 2.10 2.15 2.15 -0.23 -9.67% 5,432 5,632 0.76 0.49 10 42 None
PBR Options Chain 16.68 Put 17.00 8/21 Yes 0.95 0.99 0.98 -0.09 -8.42% 5,428 4,089 0.34 -0.50 11 51 None
AMZN Options Chain 244.39 Call 240.00 7/17 No 5.45 5.65 5.45 -5.96 -52.24% 5,418 10,325 0.33 0.41 9 60 None
FLNC Options Chain 24.80 Call 30.00 8/21 Yes 3.90 4.10 4.10 +0.18 +4.60% 5,413 7,341 1.34 0.48 7 40 None
AMZN Options Chain 244.39 Put 270.00 6/24 No 36.60 37.10 36.55 +8.53 +30.45% 5,405 47 1.09 -1.00 9 60 None
NVDA Options Chain 210.33 Put 210.00 7/17 No 7.90 8.00 7.85 -0.04 -0.51% 5,393 25,707 0.36 -0.48 18 63 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
JD Options Chain 27.57 Put 25.00 9/18 Yes 0.84 0.95 0.89 +0.02 +2.30% 5,373 38,108 0.37 -0.27 16 20 None
AMC Options Chain 2.79 Call 2.50 7/17 No 0.50 0.53 0.51 -0.01 -1.93% 5,370 29,078 1.19 0.72 7 26 None
NFLX Options Chain 77.38 Put 70.00 6/26 No 0.48 0.49 0.48 +0.43 +860.00% 5,370 790 0.42 -0.15 10 63 None
SOC Options Chain 10.12 Put 9.00 6/26 No 0.39 0.47 0.43 +0.15 +53.58% 5,367 5,075 1.33 -0.49 3 17 None
TSLA Options Chain 400.49 Put 405.00 6/26 No 7.75 7.85 7.73 -3.67 -32.20% 5,363 2,160 0.52 -0.43 10 58 None
AMZN Options Chain 244.39 Call 245.00 7/17 No 3.85 4.00 3.96 -4.69 -54.22% 5,336 9,662 0.33 0.32 9 60 None
RIVN Options Chain 16.52 Put 16.00 6/26 No 0.88 0.94 0.89 +0.54 +154.29% 5,332 1,926 0.71 -0.64 6 34 None
MU Options Chain 1,151.95 Call 1,300.00 6/26 Yes 40.90 41.70 41.40 +13.40 +47.86% 5,330 4,988 1.58 0.31 12 66 None
COIN Options Chain 163.26 Call 195.00 6/26 No 0.30 0.37 0.33 -0.15 -31.25% 5,326 618 0.93 0.06 9 58 None
WBD Options Chain 26.20 Call 28.00 8/21 No 1.12 1.18 1.14 +0.23 +25.28% 5,322 53,185 0.37 0.42 3 19 None
NVDA Options Chain 210.33 Call 212.50 7/02 No 3.75 3.85 3.80 -1.17 -23.55% 5,319 1,434 0.37 0.43 18 63 None
TSLA Options Chain 400.49 Call 370.00 6/24 No 36.35 37.30 37.45 +8.15 +27.82% 5,315 132 0.74 0.99 10 58 None
FRMI Options Chain 9.50 Put 7.00 7/17 No 0.45 0.50 0.47 +0.02 +4.45% 5,290 12,011 1.48 -0.21 3 16 None
MSFT Options Chain 379.13 Call 400.00 6/26 No 0.27 0.28 0.27 -0.87 -76.32% 5,285 6,529 0.42 0.05 15 72 None
MARA Options Chain 14.22 Call 18.00 7/02 No 0.15 0.18 0.17 +0.10 +142.86% 5,264 583 0.92 0.14 4 41 None
MGNI Options Chain 17.89 Call 23.00 8/21 Yes 0.60 0.80 0.69 % 5,240 0 0.76 0.24 12 53 None
INTC Options Chain 133.99 Put 140.00 6/26 No 6.30 6.50 6.41 -3.74 -36.85% 5,236 575 1.11 -0.46 4 55 None
SOUN Options Chain 7.12 Call 7.50 6/26 No 0.06 0.07 0.06 -0.08 -57.15% 5,233 4,047 0.78 0.21 3 16 None
NOW Options Chain 95.04 Call 102.00 7/17 No 2.40 2.50 2.35 % 5,221 0 0.59 0.30 10 55 None
F Options Chain 14.02 Put 14.00 6/26 No 0.18 0.19 0.18 -0.09 -33.34% 5,221 3,832 0.47 -0.32 8 47 None
CRWV Options Chain 117.95 Put 92.00 6/26 No 0.42 0.52 0.47 -0.04 -7.85% 5,208 1,826 1.22 -0.09 3 22 None
CDNS Options Chain 387.39 Call 400.00 9/18 Yes 30.00 32.30 30.90 -6.56 -17.52% 5,201 5,847 0.51 0.48 8 65 None
AMZN Options Chain 244.39 Put 222.50 6/26 No 0.77 0.79 0.75 +0.52 +226.09% 5,200 3,925 0.42 -0.14 9 60 None
TSLA Options Chain 400.49 Call 430.00 6/24 No 0.63 0.66 0.64 -0.19 -22.90% 5,190 898 0.56 0.11 10 58 None
ASST Options Chain 14.85 Put 16.00 8/21 Yes 2.78 3.00 2.90 -0.47 -13.95% 5,189 8 1.01 -0.46 8 28 None
PLTR Options Chain 128.47 Call 129.00 6/26 No 0.61 0.63 0.61 -2.63 -81.18% 5,177 8,630 0.57 0.20 12 52 None
ASTS Options Chain 80.66 Call 85.00 7/17 No 3.65 3.90 3.74 -3.44 -47.92% 5,174 2,358 1.01 0.36 5 39 None
TSLA Options Chain 400.49 Put 370.00 6/24 No 0.17 0.19 0.17 -0.42 -71.19% 5,170 902 0.65 -0.01 10 58 None
AMC Options Chain 2.79 Call 7.00 7/17 No 0.04 0.05 0.05 -0.02 -28.58% 5,170 3,252 2.03 0.08 7 26 None
CORZ Options Chain 29.72 Call 40.00 9/18 No 1.74 1.90 1.70 -0.10 -5.56% 5,168 30,761 0.84 0.28 5 28 None
AMZN Options Chain 244.39 Call 237.50 6/26 No 2.18 2.21 2.19 -6.78 -75.59% 5,150 896 0.40 0.35 9 60 None
HIVE Options Chain 4.28 Call 5.00 6/26 No 0.35 0.40 0.35 +0.29 +483.34% 5,142 1,888 1.45 0.55 6 33 None
AMD Options Chain 537.37 Call 750.00 7/17 No 3.05 3.30 3.19 -0.02 -0.63% 5,113 1,328 0.77 0.07 11 60 None
AAL Options Chain 16.00 Call 17.00 6/26 No 0.17 0.18 0.18 +0.08 +80.00% 5,106 1,106 0.55 0.34 7 42 None
MRVL Options Chain 310.58 Call 350.00 7/02 No 8.50 8.90 8.70 -3.75 -30.12% 5,106 5,599 1.10 0.27 10 60 None
AMZN Options Chain 244.39 Put 260.00 6/24 No 26.00 27.20 26.05 +10.63 +68.94% 5,105 86 0.97 -1.00 9 60 None
SOFI Options Chain 17.91 Put 16.00 6/26 No 0.09 0.10 0.10 +0.02 +25.00% 5,098 5,168 0.69 -0.14 10 46 None
RMBS Options Chain 141.17 Call 200.00 7/17 No 1.75 2.05 1.90 -0.30 -13.64% 5,087 86 1.05 0.11 10 54 None
SOFI Options Chain 17.91 Call 17.00 6/26 No 0.64 0.69 0.67 -0.49 -42.25% 5,073 7,112 0.66 0.63 10 46 None
HL Options Chain 15.96 Put 16.00 9/18 Yes 2.00 2.05 2.02 -0.16 -7.34% 5,070 4,560 0.68 -0.43 13 48 None
NVDA Options Chain 210.33 Call 240.00 6/26 No 0.02 0.03 0.03 -0.05 -62.50% 5,066 15,304 0.50 0.00 18 63 None
INFQ Options Chain 13.53 Call 17.50 7/17 No 0.95 1.05 1.00 +0.41 +69.50% 5,057 14,949 1.28 0.35 3 17 None
SLB Options Chain 48.12 Call 60.00 9/18 Yes 0.46 0.51 0.49 -0.06 -10.91% 5,041 19,088 0.37 0.12 9 56 None
GOOG Options Chain 367.46 Call 355.00 6/26 No 2.52 2.61 2.55 -12.62 -83.20% 5,034 347 0.39 0.27 13 70 None
CCL Options Chain 30.87 Put 26.00 7/17 Yes 0.30 0.35 0.32 +0.04 +14.29% 5,024 9,689 0.59 -0.14 13 64 None
TSLA Options Chain 400.49 Put 395.00 6/26 No 3.95 4.05 4.00 -2.55 -38.94% 5,023 2,897 0.53 -0.27 10 58 None
MSFT Options Chain 379.13 Call 405.00 7/17 No 2.70 2.75 2.73 -2.07 -43.13% 5,023 12,579 0.34 0.19 15 72 None
NVDA Options Chain 210.33 Put 170.00 6/24 No 0.02 0.04 0.02 -0.03 -60.00% 5,008 1,262 1.09 0.00 18 63 None
PLTR Options Chain 128.47 Put 117.00 6/26 No 1.39 1.42 1.37 +0.93 +211.37% 5,006 6,320 0.58 -0.24 12 52 None
SNPS Options Chain 455.51 Put 400.00 9/18 No 19.90 21.10 21.02 +1.52 +7.80% 5,004 5,152 0.52 -0.25 4 61 None
CORZ Options Chain 29.72 Call 32.00 9/18 No 3.80 4.00 3.70 -0.38 -9.32% 5,003 39,075 0.85 0.49 5 28 None
AMD Options Chain 537.37 Put 530.00 6/26 No 13.65 14.40 14.25 -3.95 -21.71% 5,001 1,525 0.90 -0.38 11 60 None
CORZ Options Chain 29.72 Put 19.00 9/18 No 0.85 1.00 0.91 +0.02 +2.25% 5,000 10,758 0.91 -0.12 5 28 None
AMC Options Chain 2.79 Call 4.00 7/17 No 0.12 0.13 0.12 -0.05 -29.42% 4,995 17,167 1.45 0.29 7 26 None
IREN Options Chain 59.96 Call 60.00 6/26 No 1.82 1.89 1.75 -1.75 -50.00% 4,989 3,622 1.17 0.36 9 45 None
TE Options Chain 9.35 Call 10.00 6/26 No 0.95 1.10 1.02 +0.51 +100.00% 4,948 4,356 1.85 0.60 3 16 None
HIMS Options Chain 35.47 Call 35.00 6/26 No 0.92 0.96 0.94 -1.24 -56.89% 4,947 7,500 1.03 0.38 6 40 None
GOOG Options Chain 367.46 Call 410.00 8/21 Yes 4.35 4.55 4.45 -3.75 -45.74% 4,933 1,969 0.38 0.17 13 70 None
MSFT Options Chain 379.13 Put 380.00 7/17 No 18.55 18.90 18.67 +6.37 +51.79% 4,926 15,393 0.32 -0.59 15 72 None
PLTR Options Chain 128.47 Put 123.00 6/26 No 4.10 4.20 4.06 +2.74 +207.58% 4,925 3,634 0.57 -0.53 12 52 None
SPCX Options Chain 185.00 Call 195.00 6/26 No 0.95 1.00 0.95 -4.96 -83.93% 4,924 1,199 1.14 0.12 3 25 None
NFLX Options Chain 77.38 Put 76.00 6/26 No 4.00 4.10 4.08 +3.38 +482.86% 4,921 4,874 0.42 -0.78 10 63 None
TSLA Options Chain 400.49 Call 440.00 6/26 No 0.92 0.94 0.93 +0.09 +10.72% 4,905 4,313 0.55 0.11 10 58 None
INTC Options Chain 133.99 Call 76.00 6/26 No 63.65 64.75 64.24 +7.99 +14.21% 4,905 2 3.14 1.00 4 55 None
INTC Options Chain 133.99 Call 78.00 6/26 No 61.75 62.70 62.22 +5.95 +10.58% 4,905 8 3.09 1.00 4 55 None
SPCE Options Chain 3.50 Put 3.00 7/17 No 0.26 0.29 0.28 +0.07 +33.34% 4,901 15,595 1.09 -0.41 5 30 None
HIMS Options Chain 35.47 Call 40.00 6/26 No 0.13 0.14 0.15 -0.41 -73.22% 4,895 7,870 1.12 0.08 6 40 None
SPCX Options Chain 185.00 Put 157.50 6/26 No 3.80 4.00 3.86 % 4,894 0 1.03 -0.28 3 25 None
TSLA Options Chain 400.49 Put 402.50 6/24 No 4.30 4.40 4.30 -3.89 -47.50% 4,888 610 0.53 -0.36 10 58 None
NIO Options Chain 5.02 Put 5.00 6/26 No 0.05 0.07 0.06 -0.07 -53.85% 4,887 8,484 0.52 -0.30 8 31 None
SOFI Options Chain 17.91 Call 18.50 7/02 No 0.26 0.27 0.28 -0.24 -46.16% 4,879 3,517 0.61 0.28 10 46 None
SPCX Options Chain 185.00 Put 175.00 9/18 No 32.60 32.90 32.45 +7.45 +29.80% 4,878 4,691 0.84 -0.46 3 25 None
AMC Options Chain 2.79 Call 5.00 7/17 No 0.07 0.08 0.07 -0.04 -36.37% 4,877 14,079 1.70 0.18 7 26 None
MSTR Options Chain 112.25 Call 125.00 6/26 No 0.58 0.65 0.61 -0.73 -54.48% 4,856 8,579 0.93 0.14 4 56 None
MU Options Chain 1,151.95 Put 600.00 6/26 Yes 0.57 0.62 0.62 -1.26 -67.03% 4,845 16,323 2.62 0.00 12 66 None
ACN Options Chain 127.98 Put 110.00 6/26 No 0.20 0.25 0.22 +0.02 +10.00% 4,842 110 0.62 -0.06 16 61 None
SPCX Options Chain 185.00 Put 145.00 6/26 No 1.15 1.20 1.16 % 4,837 0 1.09 -0.11 3 25 None
SPCX Options Chain 185.00 Call 175.00 9/18 No 23.80 24.10 24.20 -10.50 -30.26% 4,823 310 0.84 0.54 3 25 None
INTC Options Chain 133.99 Call 135.00 6/26 No 9.25 9.45 9.30 +2.95 +46.46% 4,822 9,139 1.12 0.66 4 55 None
BB Options Chain 8.38 Call 9.00 6/26 Yes 0.65 0.68 0.66 +0.29 +78.38% 4,820 6,783 1.76 0.53 11 36 None
INTC Options Chain 133.99 Call 140.00 7/17 No 13.40 13.70 13.52 +2.97 +28.16% 4,813 16,323 0.91 0.56 4 55 None
INTC Options Chain 133.99 Call 77.00 6/26 No 62.70 63.70 63.21 +7.94 +14.37% 4,806 1 3.15 1.00 4 55 None
NVDA Options Chain 210.33 Put 202.50 6/26 No 1.22 1.23 1.20 -0.28 -18.92% 4,803 6,643 0.43 -0.21 18 63 None
NVDA Options Chain 210.33 Call 210.00 7/02 No 4.85 5.00 5.00 -1.17 -18.97% 4,800 7,255 0.37 0.51 18 63 None
BMNR Options Chain 16.14 Call 16.50 6/26 No 0.32 0.33 0.32 -0.21 -39.63% 4,789 3,851 0.88 0.38 12 35 None
BMNR Options Chain 16.14 Call 18.00 6/26 No 0.08 0.09 0.08 -0.06 -42.86% 4,785 6,941 0.94 0.12 12 35 None
HIMS Options Chain 35.47 Call 35.50 6/26 No 0.75 0.80 0.76 -1.11 -59.36% 4,785 1,463 1.04 0.33 6 40 None
TE Options Chain 9.35 Call 22.00 8/21 No 0.65 0.70 0.67 +0.32 +91.43% 4,785 180 1.55 0.21 3 16 None
GOOGL Options Chain 366.20 Put 335.00 6/26 No 1.41 1.51 1.50 +1.29 +614.29% 4,778 1,039 0.40 -0.21 10 64 None
NVDA Options Chain 210.33 Call 227.50 6/26 No 0.13 0.15 0.14 -0.23 -62.17% 4,773 2,728 0.43 0.03 18 63 None
HOOD Options Chain 108.15 Put 105.00 6/26 No 2.70 2.77 2.73 +0.08 +3.02% 4,768 2,587 0.80 -0.39 10 56 None
QS Options Chain 8.04 Call 8.50 7/02 No 0.32 0.35 0.32 -0.15 -31.92% 4,750 791 1.06 0.40 10 29 None
CAVA Options Chain 89.18 Put 65.00 7/31 No 0.50 0.64 0.62 +0.07 +12.73% 4,739 2 0.58 -0.09 3 21 None
QS Options Chain 8.04 Call 11.00 7/17 No 0.16 0.20 0.18 -0.03 -14.29% 4,719 667 1.10 0.19 10 29 None
NVO Options Chain 43.19 Call 47.00 6/26 No 0.59 0.61 0.60 +0.56 +1,400.00% 4,717 997 0.43 0.36 13 54 None
SMCI Options Chain 30.66 Call 32.50 6/26 No 3.50 3.70 3.46 +2.70 +355.27% 4,717 1,750 1.03 0.78 14 54 None
SPCX Options Chain 185.00 Call 230.00 7/17 No 2.50 2.60 2.63 -3.59 -57.72% 4,699 8,352 0.99 0.13 3 25 None
TE Options Chain 9.35 Call 10.50 6/26 No 0.70 0.80 0.75 +0.38 +102.71% 4,698 900 1.81 0.50 3 16 None
HOOD Options Chain 108.15 Call 111.00 6/26 No 1.86 1.95 1.90 -0.99 -34.26% 4,673 2,591 0.78 0.35 10 56 None
NVDA Options Chain 210.33 Call 222.50 6/24 No 0.08 0.09 0.08 -0.34 -80.96% 4,666 1,548 0.43 0.03 18 63 None
AMD Options Chain 537.37 Put 532.50 6/26 No 14.85 15.30 14.70 -3.80 -20.55% 4,661 220 0.89 -0.40 11 60 None
GOOGL Options Chain 366.20 Call 362.50 6/26 No 1.25 1.27 1.25 -8.45 -87.12% 4,652 381 0.40 0.16 10 64 None
NOW Options Chain 95.04 Call 95.00 7/17 No 4.40 4.60 4.60 -1.60 -25.81% 4,651 2,459 0.58 0.48 10 55 None
TSLA Options Chain 400.49 Call 380.00 6/24 No 26.90 27.30 27.31 +6.88 +33.68% 4,647 193 0.56 0.95 10 58 None
MRVL Options Chain 310.58 Call 400.00 7/02 No 2.56 2.84 2.55 -2.25 -46.88% 4,639 5,435 1.16 0.10 10 60 None
HOOD Options Chain 108.15 Call 120.00 7/17 No 3.20 3.35 3.25 -0.80 -19.76% 4,638 27,287 0.69 0.30 10 56 None
NVDA Options Chain 210.33 Call 215.00 7/17 No 5.65 5.70 5.70 -1.15 -16.79% 4,635 39,448 0.36 0.42 18 63 None
NVDA Options Chain 210.33 Put 215.00 6/26 No 7.00 7.15 7.01 +0.31 +4.63% 4,625 6,574 0.39 -0.72 18 63 None
CLSK Options Chain 17.23 Call 20.00 6/26 No 0.10 0.11 0.10 -0.01 -9.10% 4,615 2,212 1.09 0.13 9 41 None
AMZN Options Chain 244.39 Call 245.00 6/24 No 0.21 0.23 0.23 -2.97 -92.82% 4,615 1,326 0.44 0.08 9 60 None
APA Options Chain 33.03 Call 34.00 6/26 No 0.72 0.83 0.85 +0.38 +80.86% 4,612 1,799 0.56 0.54 15 64 None
SMCI Options Chain 30.66 Call 39.00 6/26 No 0.64 0.68 0.66 +0.59 +842.86% 4,611 1,014 1.16 0.23 14 54 None
HIVE Options Chain 4.28 Call 7.00 7/17 No 0.15 0.25 0.20 +0.13 +185.72% 4,606 10,000 1.33 0.23 6 33 None