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
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
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
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
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
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
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
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
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
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
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
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
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
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
CLVS Options Chain 0.00 Call 0.50 1/20 No 0.01 0.02 0.02 +0.01 +100.00% 1,506 9,946 5.16 0.00 3 3 None
CLBR Options Chain 17.00 Call 12.50 8/15 No 5.50 6.80 6.34 -0.12 -1.86% 1,476 2,498 1.87 0.81 3 18 None
GSRT Options Chain 16.25 Call 20.00 10/17 No 1.10 1.20 1.10 +0.20 +22.23% 1,360 3,481 2.70 0.33 3 18 None
SRM Options Chain 10.18 Call 12.50 10/17 No 2.80 3.30 2.85 +1.85 +185.00% 1,344 89 3 17 None
CLBR Options Chain 17.00 Call 15.00 8/15 No 5.00 5.30 5.20 -0.20 -3.71% 1,306 6,164 2.09 0.71 3 18 None
GSRT Options Chain 16.25 Put 10.00 10/17 No 0.30 0.35 0.35 -0.03 -7.90% 1,257 11,371 2.72 -0.09 3 18 None
CCIR Options Chain 12.70 Put 10.00 9/19 No 1.05 1.50 1.06 -0.09 -7.83% 1,222 7,143 1.59 -0.26 3 16 None
CCIR Options Chain 12.70 Put 12.50 9/19 No 2.25 3.70 2.50 0.00 0.00% 1,207 100 1.84 -0.43 3 16 None
CLBR Options Chain 17.00 Call 17.50 8/15 No 4.30 5.00 4.50 -0.10 -2.18% 1,130 3,745 2.25 0.62 3 18 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
CCCX Options Chain 13.66 Call 14.50 2/27 No 0.85 1.75 1.16 -0.19 -14.08% 1,005 56 1.62 0.46 3 17 None
SRM Options Chain 10.18 Call 7.50 7/18 No 2.65 3.10 2.73 +2.48 +992.00% 986 1,353 3 17 None
SIX Options Chain 32.00 Call 30.00 9/20 No 2.80 3.80 3.70 -0.70 -15.91% 953 11,913 0.33 0.71 3 35 None
VMW Options Chain 142.48 Call 145.00 7/21 No 4.20 4.70 4.54 +1.14 +33.53% 950 16,510 0.33 0.50 7 33 None
MAXN Options Chain 0.76 Put 2.50 6/18 No 1.80 2.14 1.85 +0.15 +8.83% 914 372 0.00 -0.75 10 29 None
SRM Options Chain 10.18 Put 7.50 8/15 No 1.50 1.65 1.60 -0.55 -25.59% 865 872 3 17 None
SRM Options Chain 10.18 Put 7.50 7/18 No 0.15 0.25 0.20 -0.80 -80.00% 855 718 3 17 None
DM Options Chain 4.96 Call 5.00 4/17 No 0.10 0.15 0.12 +0.07 +140.00% 836 6,798 0.32 0.50 9 21 None
SGMO Options Chain 0.15 Call 0.50 5/15 Yes 0.00 0.05 0.02 0.00 0.00% 773 4,916 8.09 0.00 7 19 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 3 17 None
CCIR Options Chain 12.70 Put 12.50 8/15 No 0.80 2.50 0.90 -1.60 -64.00% 724 1 5.68 -0.48 3 16 None
SHOT Options Chain 0.41 Call 0.50 11/21 No 0.10 0.15 0.12 -0.01 -7.70% 687 9,777 2.79 0.63 3 13 None
SRM Options Chain 10.18 Call 7.50 1/16 No 4.20 4.70 4.30 +2.00 +86.96% 660 566 3 17 None
SRM Options Chain 10.18 Call 7.50 8/15 No 3.10 3.90 3.40 +2.20 +183.34% 576 380 3 17 None
CCCX Options Chain 13.66 Call 15.00 2/20 No 0.63 1.02 1.05 +0.27 +34.62% 569 2,624 1.79 0.39 3 17 None
SRM Options Chain 10.18 Put 10.00 7/18 No 0.85 1.20 1.00 -2.00 -66.67% 567 31 3 17 None
CCCX Options Chain 13.66 Put 12.00 2/20 No 0.37 0.62 0.53 -0.03 -5.36% 564 61 1.59 -0.24 3 17 None
CLBR Options Chain 17.00 Call 22.50 7/18 No 1.30 1.65 1.60 0.00 0.00% 556 2,355 4.93 0.35 3 18 None
GSRT Options Chain 16.25 Call 10.00 10/17 No 5.00 6.00 5.80 +1.00 +20.84% 549 7,670 0.00 0.91 3 18 None
BLDE Options Chain 4.73 Call 5.00 11/21 No 0.50 0.70 0.66 +0.07 +11.87% 532 8,043 0.81 0.51 10 32 None
CCIR Options Chain 12.70 Call 12.50 9/19 No 2.05 2.30 2.28 +0.50 +28.09% 516 3,481 1.50 0.57 3 16 None
UCBI Options Chain 27.83 Call 50.00 12/16 No 0.00 0.05 0.05 % 492 0 0.00 0.00 11 25 None
SRM Options Chain 10.18 Call 17.50 7/18 No 0.15 0.20 0.17 +0.11 +183.34% 478 1,166 3 17 None
CLVS Options Chain 0.00 Call 0.50 1/06 No 0.00 0.01 0.01 0.00 0.00% 475 478 0.00 0.00 3 3 None
SRM Options Chain 10.18 Call 12.50 8/15 No 1.80 2.00 1.92 +1.47 +326.67% 467 583 3 17 None
CLBR Options Chain 17.00 Call 10.00 7/18 No 7.10 7.50 7.60 +0.40 +5.56% 448 4,295 6.08 0.94 3 18 None
CCIR Options Chain 12.70 Call 10.00 9/19 No 1.70 3.60 3.50 +0.60 +20.69% 443 1,599 1.99 0.74 3 16 None
DM Options Chain 4.96 Call 5.00 5/16 No 0.10 0.15 0.15 +0.05 +50.00% 436 17,637 0.19 0.50 9 21 None
SRM Options Chain 10.18 Put 5.00 8/15 No 0.30 0.40 0.35 -0.35 -50.00% 426 810 3 17 None
CCCX Options Chain 13.66 Call 16.00 2/20 No 0.49 0.67 0.61 -0.03 -4.69% 421 655 1.81 0.29 3 17 None
CLBR Options Chain 17.00 Call 12.50 7/18 No 4.90 5.70 5.40 +0.40 +8.00% 416 3,788 4.13 0.88 3 18 None
SHOT Options Chain 0.41 Call 1.00 11/21 No 0.05 0.10 0.05 -0.03 -37.50% 403 3,054 3.17 0.36 3 13 None
TGI Options Chain 26.01 Put 25.00 3/20 No 0.00 0.05 0.05 -0.20 -80.00% 400 5 0.06 -0.12 5 37 None
CCCM Options Chain 10.35 Call 12.50 9/19 No 0.05 0.15 0.10 -0.02 -16.67% 392 1,656 0.41 0.00 3 12 None
SRM Options Chain 10.18 Call 10.00 10/17 No 3.20 3.70 3.80 +2.44 +179.42% 387 86 3 17 None
CLBR Options Chain 17.00 Put 7.50 8/15 No 0.10 0.25 0.17 -0.03 -15.00% 382 4,378 1.89 -0.04 3 18 None
CCIR Options Chain 12.70 Put 10.00 8/15 No 0.15 0.25 0.20 -0.10 -33.34% 358 4,450 3.85 -0.14 3 16 None
VMW Options Chain 142.48 Call 155.00 7/21 No 0.65 1.35 1.35 +0.25 +22.73% 351 8,584 0.31 0.20 7 33 None
TGI Options Chain 26.01 Call 25.00 8/15 No 0.95 1.05 1.05 -0.09 -7.90% 341 21 0.00 0.99 5 37 None
MAXN Options Chain 0.76 Put 2.50 5/15 No 1.80 1.95 1.85 +0.25 +15.63% 321 783 7.38 -1.00 10 29 None
CLVS Options Chain 0.00 Call 0.50 1/19 No 0.03 0.04 0.05 +0.01 +25.00% 306 953 1.97 0.55 3 3 None
GSRT Options Chain 16.25 Call 15.00 11/21 No 3.70 4.00 3.80 +0.60 +18.75% 306 2,271 1.83 0.62 3 18 None
CCIR Options Chain 12.70 Put 7.50 9/19 No 0.30 0.40 0.35 0.00 0.00% 301 2,596 1.50 -0.11 3 16 None
TCRT Options Chain 2.53 Call 2.00 7/21 No 0.00 0.10 0.05 0.00 0.00% 300 3,269 1.59 0.21 8 15 None
GSRT Options Chain 16.25 Put 15.00 10/17 No 1.15 2.00 1.80 -1.20 -40.00% 300 286 2.11 -0.38 3 18 None
CCIR Options Chain 12.70 Call 15.00 9/19 No 1.50 1.60 1.50 +0.40 +36.37% 298 80 1.62 0.44 3 16 None
SRM Options Chain 10.18 Call 15.00 7/18 No 0.25 0.30 0.30 +0.25 +500.00% 292 188 3 17 None
CCCX Options Chain 13.66 Call 14.00 2/20 No 1.00 1.30 1.30 +0.29 +28.72% 292 62 1.75 0.50 3 17 None
CLBR Options Chain 17.00 Put 7.50 7/18 No 0.00 0.05 0.03 +0.01 +50.00% 284 2,490 0.00 -0.01 3 18 None
CLBR Options Chain 17.00 Call 25.00 8/15 No 2.75 3.20 3.05 -0.17 -5.28% 280 1,137 2.54 0.44 3 18 None
UCAR Options Chain 0.25 Call 0.50 12/29 No 0.00 0.05 0.05 -0.05 -50.00% 277 111 5.22 0.22 3 13 None
JNPR Options Chain 39.95 Put 40.00 12/18 No 0.05 0.10 0.10 0.00 0.00% 275 47 0.01 -0.37 12 47 None
CLBR Options Chain 17.00 Call 20.00 10/17 No 5.00 5.90 5.20 -0.30 -5.46% 259 2,824 1.77 0.61 3 18 None
TBBK Options Chain 58.59 Call 25.00 12/16 No 1.65 2.75 3.10 -1.30 -29.55% 250 251 1.89 0.89 12 59 None
TBBK Options Chain 58.59 Call 25.00 1/20 No 2.75 3.60 3.50 % 250 0 0.53 0.81 12 59 None
GSRT Options Chain 16.25 Call 12.50 10/17 No 3.80 4.00 3.90 +0.90 +30.00% 244 4,291 2.36 0.79 3 18 None
CCIR Options Chain 12.70 Call 17.50 9/19 No 1.05 1.35 1.16 % 240 0 1.75 0.34 3 16 None
CLBR Options Chain 17.00 Call 10.00 8/15 No 7.50 8.20 8.20 +0.32 +4.07% 236 1,206 0.00 0.90 3 18 None
ICFI Options Chain 67.49 Call 105.00 1/20 No 2.00 2.55 2.05 -0.95 -31.67% 235 74 0.19 0.49 9 45 None
CCCX Options Chain 13.66 Call 10.00 4/17 No 4.40 5.10 4.60 -0.43 -8.55% 228 2,565 1.19 0.82 3 17 None
CCCX Options Chain 13.66 Put 11.00 2/20 No 0.18 0.44 0.25 -0.18 -41.86% 223 123 1.73 -0.11 3 17 None
CCCX Options Chain 13.66 Call 20.00 3/20 No 0.55 0.90 0.75 0.00 0.00% 213 1,598 1.38 0.26 3 17 None
NETX Options Chain 15.62 Call 16.00 6/18 No 0.25 0.65 0.30 -0.10 -25.00% 210 180 0.15 0.46 3 8 None
VMW Options Chain 142.48 Call 150.00 7/21 No 1.60 3.10 2.45 +0.55 +28.95% 208 840 0.35 0.34 7 33 None
GSRT Options Chain 16.25 Call 20.00 12/19 No 2.60 3.50 3.20 +0.60 +23.08% 207 439 1.71 0.49 3 18 None
AQST Options Chain 4.22 Call 6.00 8/21 Yes 0.15 0.45 0.35 0.00 0.00% 205 6,437 0.91 0.29 7 32 None
JNPR Options Chain 39.95 Call 40.00 12/18 No 0.00 0.05 0.05 0.00 0.00% 202 1,896 0.00 0.63 12 47 None
GSRT Options Chain 16.25 Call 25.00 10/17 No 0.55 0.75 0.65 +0.15 +30.00% 201 43 2.99 0.19 3 18 None
TCDA Options Chain 0.00 Call 0.50 3/17 No 0.00 0.05 0.05 0.00 0.00% 200 7 5.94 0.00 3 3 None
SRM Options Chain 10.18 Call 17.50 8/15 No 0.90 1.30 1.00 +0.95 +1,900.00% 200 95 3 17 None
DM Options Chain 4.96 Call 5.00 11/21 No 0.15 0.20 0.15 0.00 0.00% 199 1,225 0.06 0.70 9 21 None
VCXA Options Chain 9.15 Put 2.50 12/15 No 0.15 0.25 0.15 +0.10 +200.00% 195 72 0.00 0.00 4 13 None
CCCX Options Chain 13.66 Put 13.00 2/20 No 0.55 1.10 0.90 -0.20 -18.19% 193 430 1.49 -0.37 3 17 None
SHOT Options Chain 0.41 Call 0.50 5/15 No 0.20 0.25 0.21 -0.04 -16.00% 189 3,628 2.27 0.80 3 13 None
CLBR Options Chain 17.00 Call 12.50 10/17 No 6.00 9.10 7.50 +0.10 +1.36% 181 690 1.64 0.79 3 18 None
WNS Options Chain 76.48 Put 75.00 12/18 No 0.00 0.10 0.05 0.00 0.00% 178 743 0.03 -0.24 8 39 None
CLBR Options Chain 17.00 Put 17.50 7/18 No 2.05 3.20 2.70 -0.38 -12.34% 175 2,285 3.98 -0.45 3 18 None
CCCX Options Chain 13.66 Call 12.50 4/17 No 3.05 3.80 3.25 +0.55 +20.37% 171 1,171 1.25 0.68 3 17 None
ASPS Options Chain 6.78 Call 5.00 7/21 No 0.40 0.70 0.50 +0.45 +900.00% 161 637 3.43 0.90 11 17 None
CLBR Options Chain 17.00 Call 22.50 8/15 No 3.00 3.80 3.40 -0.20 -5.56% 159 740 2.48 0.49 3 18 None
DVS Options Chain 2.74 Put 5.00 4/17 No 2.15 2.35 2.15 +0.02 +0.94% 159 1,965 2.11 -0.99 9 15 None
GSRT Options Chain 16.25 Put 12.50 10/17 No 0.80 0.95 0.80 -0.30 -27.28% 152 588 2.44 -0.21 3 18 None
SIX Options Chain 32.00 Call 25.00 9/20 No 7.20 8.50 7.50 -1.50 -16.67% 151 5,013 0.60 0.94 3 35 None
GSRT Options Chain 16.25 Put 10.00 11/21 No 0.65 1.00 0.90 -0.20 -18.19% 150 516 1.58 -0.15 3 18 None
SHOT Options Chain 0.41 Put 0.50 10/17 No 0.15 0.20 0.15 0.00 0.00% 150 505 4.08 -0.54 3 13 None
SRM Options Chain 10.18 Call 15.00 10/17 No 2.25 2.90 2.85 +2.15 +307.15% 145 86 3 17 None
GSRT Options Chain 16.25 Call 25.00 3/20 No 3.50 4.20 3.90 +0.60 +18.19% 145 19 1.65 0.49 3 18 None
BLDE Options Chain 4.73 Call 5.00 9/19 No 0.15 0.30 0.25 +0.09 +56.25% 142 1,108 0.73 0.37 10 32 None
CLVS Options Chain 0.00 Call 0.50 1/13 No 0.00 0.01 0.01 -0.01 -50.00% 140 472 5.37 0.00 3 3 None
SRM Options Chain 10.18 Call 2.50 7/18 No 7.40 8.30 7.60 +2.10 +38.19% 139 1 3 17 None
CCCX Options Chain 13.66 Call 20.00 2/20 No 0.20 0.26 0.34 +0.14 +70.00% 138 4,807 2.16 0.08 3 17 None
CCCX Options Chain 13.66 Call 17.50 2/20 No 0.33 0.50 0.35 0.00 0.00% 137 572 1.97 0.19 3 17 None
VCXA Options Chain 9.15 Call 20.00 12/15 No 0.20 0.30 0.20 -0.40 -66.67% 135 69 3.91 0.18 4 13 None
CCCX Options Chain 13.66 Call 15.00 2/27 No 1.01 1.34 1.35 +0.30 +28.58% 134 13 1.66 0.41 3 17 None
CLBR Options Chain 17.00 Call 15.00 10/17 No 5.80 6.70 6.40 -0.11 -1.69% 134 1,488 1.58 0.72 3 18 None
SRM Options Chain 10.18 Put 5.00 1/16 No 1.80 2.35 2.00 -0.14 -6.55% 134 244 3 17 None
BLDE Options Chain 4.73 Call 5.00 2/20 No 0.70 1.00 0.90 +0.05 +5.89% 132 1,920 0.75 0.55 10 32 None
DM Options Chain 4.96 Call 5.00 8/15 No 0.10 0.20 0.15 0.00 0.00% 132 3,497 0.09 0.62 9 21 None
GSRT Options Chain 16.25 Call 15.00 3/20 No 5.20 6.10 5.00 -0.36 -6.72% 131 400 1.49 0.69 3 18 None
IFRX Options Chain 1.67 Call 2.50 12/16 No 0.00 0.40 0.17 -0.05 -22.73% 131 80 0.00 0.07 10 36 None
SHOT Options Chain 0.41 Call 1.00 10/17 No 0.00 0.05 0.03 -0.02 -40.00% 130 1,469 6.72 0.10 3 13 None
SGMO Options Chain 0.15 Call 0.50 6/18 Yes 0.00 0.05 0.04 -0.01 -20.00% 130 1,312 3.99 0.00 7 19 None
CCCX Options Chain 13.66 Call 13.50 2/20 No 0.98 1.50 1.36 -0.04 -2.86% 130 236 1.57 0.56 3 17 None
SIX Options Chain 32.00 Put 32.50 7/19 No 0.95 2.55 1.40 +0.78 +125.81% 130 40 0.52 -0.61 3 35 None
CCCX Options Chain 13.66 Put 20.00 2/20 No 6.05 6.80 6.42 -0.83 -11.45% 124 207 2.66 -0.92 3 17 None
GSRT Options Chain 16.25 Call 12.50 3/20 No 5.50 6.90 6.50 +1.00 +18.19% 124 642 1.35 0.75 3 18 None
DM Options Chain 4.96 Put 5.00 5/16 No 0.05 0.50 0.20 -0.04 -16.67% 122 407 0.17 -0.50 9 21 None
SRM Options Chain 10.18 Call 7.50 10/17 No 3.90 4.80 4.20 +2.43 +137.29% 120 243 3 17 None
FARM Options Chain 1.28 Put 2.50 12/16 No 0.00 0.05 0.05 0.00 0.00% 120 539 0.00 0.00 8 22 None
SKLZ Options Chain 6.80 Put 7.00 8/21 Yes 2.55 2.80 2.40 % 117 0 0.78 -0.62 11 29 None
GSRT Options Chain 16.25 Put 12.50 12/19 No 2.45 2.70 2.60 -0.92 -26.14% 116 7 1.55 -0.29 3 18 None
WRLD Options Chain 154.69 Put 120.00 1/19 No 3.50 7.90 7.90 % 110 0 2.51 -0.44 9 44 None
SRM Options Chain 10.18 Put 10.00 1/16 No 5.40 6.50 6.00 -0.50 -7.70% 110 6 3 17 None
ARM Options Chain 201.43 Call 220.00 5/08 No 8.75 10.00 8.90 +3.10 +53.45% 110 2,989 1.40 0.33 3 22 None
SHOT Options Chain 0.41 Call 0.50 2/20 No 0.15 0.20 0.20 0.00 0.00% 109 6,646 2.27 0.72 3 13 None
CCCX Options Chain 13.66 Call 25.00 2/20 No 0.06 0.14 0.10 +0.02 +25.00% 109 3,207 2.40 0.01 3 17 None
JNPR Options Chain 39.95 Call 40.00 1/16 No 0.00 0.05 0.01 -0.04 -80.00% 109 2,500 0.00 0.56 12 47 None
CCCX Options Chain 13.66 Call 17.00 2/20 No 0.37 0.54 0.39 -0.21 -35.00% 106 1,137 1.92 0.22 3 17 None
CLBR Options Chain 17.00 Call 35.00 1/16 No 2.40 6.10 4.19 % 106 0 1.62 0.50 3 18 None
CCCX Options Chain 13.66 Call 12.50 3/20 No 2.59 2.99 2.97 -0.13 -4.20% 105 875 1.34 0.66 3 17 None
GSRT Options Chain 16.25 Call 20.00 11/21 No 2.60 2.70 2.70 +0.60 +28.58% 105 62 1.97 0.46 3 18 None
CCCX Options Chain 13.66 Put 13.50 2/20 No 0.95 1.40 1.05 -0.40 -27.59% 103 602 1.64 -0.44 3 17 None
CCCX Options Chain 13.66 Call 25.00 3/20 No 0.27 0.70 0.59 +0.13 +28.27% 102 4,139 1.58 0.13 3 17 None
SMRT Options Chain 1.39 Put 2.50 12/16 No 0.10 0.35 0.22 +0.07 +46.67% 102 142 7.24 -0.68 10 20 None
ARR Options Chain 17.32 Call 18.00 5/15 No 0.05 0.10 0.08 +0.01 +14.29% 101 3,685 0.28 0.18 13 59 None
DVS Options Chain 2.74 Call 5.00 10/16 Yes 0.20 0.25 0.25 -0.01 -3.85% 101 664 0.85 0.32 9 15 None
PCYO Options Chain 11.46 Put 7.50 1/20 No 0.00 0.25 0.50 % 100 0 1.08 -0.01 10 24 None
TCRT Options Chain 2.53 Call 0.50 4/21 No 0.25 0.30 0.27 -0.03 -10.00% 100 1,583 1.56 0.80 8 15 None
AULT Options Chain 0.21 Call 0.50 6/16 No 0.00 0.05 0.05 0.00 0.00% 100 1,459 4.45 0.26 7 33 None
AFMD Options Chain 0.18 Call 1.00 7/19 No 0.00 0.25 0.15 +0.05 +50.00% 100 362 1.52 0.51 13 29 None
SMRT Options Chain 1.39 Put 2.50 1/20 No 0.25 0.55 0.30 +0.10 +50.00% 99 31 0.83 -0.58 10 20 None
ARM Options Chain 201.43 Call 240.00 5/08 No 3.05 4.00 3.50 +1.23 +54.19% 98 3,937 1.45 0.15 3 22 None
EVTV Options Chain 3.55 Call 2.50 1/16 No 0.00 0.05 0.03 +0.02 +200.00% 97 3,126 3 15 None
CLBR Options Chain 17.00 Call 30.00 10/17 No 3.20 4.30 3.83 -0.62 -13.94% 96 1,518 1.92 0.47 3 18 None
SKYX Options Chain 1.00 Call 2.50 1/20 No 0.00 0.10 0.05 -0.33 -86.85% 95 238 1.27 0.34 8 24
Small Cap Stock List
TCRT Options Chain 2.53 Call 1.50 7/21 No 0.05 0.10 0.08 -0.02 -20.00% 95 174 1.23 0.32 8 15 None
CCCX Options Chain 13.66 Call 15.00 4/17 No 1.89 2.79 2.25 +0.06 +2.74% 92 2,618 1.21 0.55 3 17 None
VCXA Options Chain 9.15 Put 5.00 12/15 No 0.50 0.85 0.50 +0.25 +100.00% 90 48 4.61 -0.14 4 13 None
SRM Options Chain 10.18 Call 15.00 1/16 No 2.80 3.60 3.10 +1.75 +129.63% 90 68 3 17 None
GSRT Options Chain 16.25 Call 25.00 11/21 No 1.60 1.90 1.65 +0.12 +7.85% 89 104 1.96 0.37 3 18 None
CCCX Options Chain 13.66 Call 18.00 2/27 No 0.41 0.84 0.64 +0.29 +82.86% 86 23 1.78 0.18 3 17 None
JNPR Options Chain 39.95 Call 40.00 11/21 No 0.00 0.05 0.01 -0.04 -80.00% 85 786 0.00 0.56 12 47 None
CCCX Options Chain 13.66 Call 20.00 7/17 No 2.12 2.82 2.50 -0.04 -1.58% 83 907 1.20 0.45 3 17 None
SGMO Options Chain 0.15 Call 0.50 1/15 Yes 0.05 0.10 0.07 +0.02 +40.00% 82 11,711 1.52 0.74 7 19 None
GSRT Options Chain 16.25 Call 22.50 10/17 No 0.75 0.95 0.86 +0.54 +168.75% 80 12 2.86 0.25 3 18 None
CLBR Options Chain 17.00 Call 17.50 10/17 No 5.10 6.70 5.70 -0.60 -9.53% 80 939 1.76 0.66 3 18 None
CLBR Options Chain 17.00 Call 20.00 1/16 No 4.70 7.00 7.20 +0.20 +2.86% 77 481 1.42 0.66 3 18 None
CLVS Options Chain 0.00 Call 0.50 4/21 No 0.01 0.03 0.02 0.00 0.00% 76 3,170 3.05 0.41 3 3 None
ARRY Options Chain 7.70 Put 5.00 7/17 Yes 0.05 0.40 0.29 +0.07 +31.82% 75 212 0.91 -0.11 10 31 None
ASAN Options Chain 7.17 Call 7.50 5/08 No 0.05 0.30 0.05 -0.18 -78.27% 75 724 1.05 0.42 11 30 None
SRM Options Chain 10.18 Call 5.00 8/15 No 4.70 5.90 5.10 +2.40 +88.89% 74 45 3 17 None
SGMO Options Chain 0.15 Call 0.50 8/21 Yes 0.00 0.05 0.04 -0.01 -20.00% 73 2,499 2.56 0.02 7 19 None
DM Options Chain 4.96 Call 2.50 4/17 No 2.35 5.00 2.50 +0.14 +5.94% 72 2,783 0.00 1.00 9 21 None
GSRT Options Chain 16.25 Call 12.50 11/21 No 4.70 5.10 4.90 +0.40 +8.89% 71 1,042 1.79 0.73 3 18 None
CLBR Options Chain 17.00 Put 20.00 7/18 No 2.80 5.80 4.50 -0.30 -6.25% 69 164 4.00 -0.57 3 18 None
DVS Options Chain 2.74 Call 2.50 10/16 Yes 0.50 1.00 1.00 +0.08 +8.70% 69 560 0.95 0.70 9 15 None
GSRT Options Chain 16.25 Call 22.50 11/21 No 1.90 2.50 2.55 +0.90 +54.55% 67 21 1.97 0.41 3 18 None
GSRT Options Chain 16.25 Call 12.50 12/19 No 5.20 5.60 5.29 +0.39 +7.96% 65 1,114 1.70 0.71 3 18 None
RYI Options Chain 28.16 Call 30.00 3/20 No 0.45 0.95 1.00 +0.45 +81.82% 64 441 0.41 0.37 7 37 None
CCCM Options Chain 10.35 Call 10.00 9/19 No 0.45 1.20 0.45 0.00 0.00% 63 1,918 0.33 0.82 3 12 None
SHOT Options Chain 0.41 Put 0.50 11/21 No 0.15 0.25 0.20 +0.01 +5.27% 62 329 2.84 -0.37 3 13 None
SCLX Options Chain 29.66 Call 0.50 9/19 No 0.05 0.10 0.05 0.00 0.00% 61 1,045 3 14 None
CLBR Options Chain 17.00 Call 30.00 1/16 No 3.50 6.50 4.70 -0.97 -17.11% 59 323 1.65 0.54 3 18 None
CCCX Options Chain 13.66 Put 11.50 2/20 No 0.22 0.41 0.35 0.00 0.00% 58 210 1.50 -0.17 3 17 None
CCCX Options Chain 13.66 Call 19.00 2/20 No 0.05 0.38 0.25 -0.22 -46.81% 57 1,856 1.73 0.12 3 17 None
CLBR Options Chain 17.00 Put 12.50 10/17 No 1.95 2.80 2.63 -0.77 -22.65% 57 1,274 1.51 -0.21 3 18 None
SRM Options Chain 10.18 Put 10.00 8/15 No 3.00 3.30 3.06 -1.21 -28.34% 57 42 3 17 None
ARM Options Chain 201.43 Call 250.00 5/15 No 3.50 4.50 4.25 +1.35 +46.56% 56 2,823 1.05 0.16 3 22 None
GSRT Options Chain 16.25 Call 17.50 11/21 No 2.60 3.30 3.00 +0.35 +13.21% 56 661 1.81 0.53 3 18 None
SPRO Options Chain 2.48 Call 2.50 1/20 No 0.00 0.05 0.05 -0.05 -50.00% 55 2,923 1.08 0.03 15 30 None
SHOT Options Chain 0.41 Call 1.00 5/15 No 0.15 0.20 0.20 +0.03 +17.65% 55 2,081 2.30 0.67 3 13 None
CCCM Options Chain 10.35 Put 10.00 9/19 No 0.00 0.05 0.05 0.00 0.00% 54 51 0.12 -0.18 3 12 None
GSRT Options Chain 16.25 Put 12.50 11/21 No 1.20 2.20 2.03 -0.62 -23.40% 54 35 1.52 -0.27 3 18 None
CLBR Options Chain 17.00 Put 10.00 10/17 No 0.65 2.60 1.20 -1.03 -46.19% 51 23 1.66 -0.13 3 18 None
VCXA Options Chain 9.15 Call 10.00 12/15 No 0.75 1.80 1.00 0.00 0.00% 51 50 3.50 0.47 4 13 None
DDS Options Chain 550.79 Call 355.00 12/16 No 0.00 0.10 0.05 % 51 156 1.04 0.00 17 62
Dividend Stock List
SRM Options Chain 10.18 Put 7.50 10/17 No 2.65 3.40 3.30 -0.44 -11.77% 51 32 3 17 None
MSEX Options Chain 51.27 Put 85.00 1/20 No 0.40 4.20 2.00 +0.15 +8.11% 50 25 0.34 -0.33 9 51 None
VINP Options Chain 11.00 Put 10.00 1/20 No 0.85 1.40 0.81 % 50 0 0.75 -0.70 18 42 None
VINP Options Chain 11.00 Put 10.00 12/16 No 0.55 1.75 0.51 -0.19 -27.15% 50 151 6.68 -0.72 18 42 None
CCCM Options Chain 10.35 Call 10.00 2/20 No 1.05 4.70 3.15 +0.45 +16.67% 50 61 1.00 0.65 3 12 None
AMEH Options Chain 40.82 Call 45.00 3/15 No 0.80 1.10 1.39 +0.04 +2.97% 50 131 0.61 0.28 7 14 None
AFMD Options Chain 0.18 Call 0.50 7/19 No 0.00 1.00 0.25 0.00 0.00% 50 101 0.00 0.76 13 29 None
GSRT Options Chain 16.25 Put 15.00 11/21 No 2.90 3.80 3.89 +0.02 +0.52% 50 1 1.71 -0.38 3 18 None
GSRT Options Chain 16.25 Call 10.00 11/21 No 5.50 6.50 6.30 +1.20 +23.53% 50 1,885 1.50 0.85 3 18 None
WNS Options Chain 76.48 Call 75.00 11/21 No 0.00 3.90 1.55 0.00 0.00% 50 117 0.00 0.78 8 39 None
QNTM Options Chain 3.66 Put 1.00 1/17 No 0.60 1.05 0.55 % 50 4 3 7 None
GSRT Options Chain 16.25 Call 10.00 12/19 No 5.00 7.00 5.30 -0.70 -11.67% 49 1,400 1.23 0.82 3 18 None
CCCX Options Chain 13.66 Call 15.50 2/20 No 0.46 0.82 0.80 +0.10 +14.29% 49 268 1.72 0.34 3 17 None
SRM Options Chain 10.18 Call 5.00 10/17 No 4.90 5.90 4.10 +1.45 +54.72% 48 147 3 17 None
SHOT Options Chain 0.41 Call 1.00 2/20 No 0.10 0.15 0.10 -0.03 -23.08% 48 3,440 2.41 0.54 3 13 None
SRM Options Chain 10.18 Put 5.00 10/17 No 1.05 1.50 1.32 -0.28 -17.50% 47 180 3 17 None
CCCX Options Chain 13.66 Call 17.50 4/17 No 1.64 2.12 1.81 +0.16 +9.70% 47 1,373 1.33 0.44 3 17 None
NREF Options Chain 14.47 Call 15.00 3/15 No 0.00 1.90 0.50 % 45 0 0.85 0.46 12 46 None
CLVS Options Chain 0.00 Call 0.50 2/17 No 0.00 0.10 0.02 0.00 0.00% 45 1 0.00 0.00 3 3 None
CCCM Options Chain 10.35 Call 15.00 9/19 No 0.05 0.10 0.10 -0.05 -33.34% 44 206 0.63 0.00 3 12 None
CCIR Options Chain 12.70 Call 10.00 8/15 No 2.25 4.00 2.80 +0.90 +47.37% 43 1,860 6.17 0.86 3 16 None
WRLD Options Chain 154.69 Put 100.00 1/19 No 0.15 1.00 0.63 -0.17 -21.25% 43 11 2.54 -0.09 9 44 None
NYC Options Chain 8.00 Put 2.50 7/21 No 1.50 1.85 1.55 +0.10 +6.90% 42 99 9 28 None
CCCX Options Chain 13.66 Call 12.00 2/20 No 1.96 2.65 2.33 +0.41 +21.36% 42 66 1.85 0.76 3 17 None
DM Options Chain 4.96 Put 5.00 11/21 No 0.00 0.50 0.15 -0.05 -25.00% 42 290 0.35 -0.30 9 21 None
SHOT Options Chain 0.41 Put 1.00 10/17 No 0.00 0.65 0.61 -0.02 -3.18% 42 34 5.70 -0.90 3 13 None
JNPR Options Chain 39.95 Call 40.00 8/15 No 0.00 0.05 0.05 0.00 0.00% 41 600 0.00 0.54 12 47 None
JNPR Options Chain 39.95 Call 38.00 8/15 No 0.10 2.10 1.91 -0.04 -2.06% 41 1,934 0.00 0.72 12 47 None
JNPR Options Chain 39.95 Call 40.00 7/18 No 0.00 0.05 0.01 -0.04 -80.00% 40 3,133 0.01 0.60 12 47 None
DM Options Chain 4.96 Put 5.00 4/17 No 0.10 0.30 0.10 -0.05 -33.34% 40 606 0.34 -0.50 9 21 None
CLBR Options Chain 17.00 Call 25.00 10/17 No 2.85 5.00 4.43 -0.17 -3.70% 40 1,015 1.74 0.53 3 18 None
NETX Options Chain 15.62 Put 10.00 9/18 No 0.00 10.00 0.10 % 40 0 0.00 0.00 3 8 None
CCCX Options Chain 13.66 Call 15.00 3/20 No 1.67 2.04 1.91 +0.31 +19.38% 40 3,256 1.40 0.49 3 17 None
CCCX Options Chain 13.66 Call 35.00 1/15 No 2.20 3.45 2.90 +0.10 +3.58% 40 617 1.26 0.31 3 17 None
OPY Options Chain 98.58 Call 40.00 1/19 No 1.65 2.10 1.92 -0.56 -22.59% 40 558 0.33 0.56 17 61 None
WRLD Options Chain 154.69 Call 140.00 1/19 No 0.00 4.20 2.40 % 40 0 3.26 0.10 9 44 None
ASAN Options Chain 7.17 Call 7.50 5/15 No 0.30 0.40 0.35 -0.06 -14.64% 40 7,317 0.95 0.46 11 30 None
GSRT Options Chain 16.25 Put 10.00 12/19 No 0.70 1.50 1.40 -0.25 -15.16% 39 2,085 1.36 -0.18 3 18 None
JNPR Options Chain 39.95 Put 40.00 9/19 No 0.00 0.10 0.10 -0.05 -33.34% 39 6 0.02 -0.47 12 47 None
CCCX Options Chain 13.66 Put 15.00 2/20 No 1.68 2.40 2.17 -0.21 -8.83% 38 3,587 1.53 -0.61 3 17 None
WRLD Options Chain 154.69 Call 130.00 1/19 No 2.05 5.50 2.50 -4.50 -64.29% 38 10 2.75 0.31 9 44 None
WRLD Options Chain 154.69 Call 135.00 1/19 No 0.20 1.00 1.50 -24.30 -94.19% 37 1 1.61 0.19 9 44 None
CCCX Options Chain 13.66 Call 13.00 2/20 No 1.50 1.98 1.65 +0.15 +10.00% 36 126 1.91 0.63 3 17 None
CCCX Options Chain 13.66 Call 16.50 2/20 No 0.28 0.65 0.60 +0.05 +9.10% 36 116 1.77 0.26 3 17 None
GSRT Options Chain 16.25 Put 7.50 10/17 No 0.05 0.15 0.10 -0.01 -9.10% 36 9,863 3.00 -0.03 3 18 None
JNPR Options Chain 39.95 Call 37.00 7/18 No 2.95 3.10 3.00 +0.05 +1.70% 36 42,580 0.27 1.00 12 47 None
CLBR Options Chain 17.00 Put 5.00 7/18 No 0.00 0.05 0.04 +0.02 +100.00% 35 22 0.00 0.00 3 18 None
DDS Options Chain 550.79 Put 305.00 12/16 No 0.80 5.50 2.37 % 35 45 1.02 -0.23 17 62
Dividend Stock List
DDS Options Chain 550.79 Put 315.00 12/16 No 6.00 11.80 5.78 % 35 64 1.22 -0.49 17 62
Dividend Stock List
CLBR Options Chain 17.00 Put 17.50 8/15 No 4.20 4.60 4.40 -0.57 -11.47% 34 77 2.20 -0.38 3 18 None
WRLD Options Chain 154.69 Put 105.00 1/19 No 0.20 4.90 1.00 -0.05 -4.77% 33 4 3.21 -0.15 9 44 None
UI Options Chain 1,019.75 Call 140.00 12/15 No 0.75 1.45 0.99 +0.74 +296.00% 33 22 0.62 0.36 16 51
Dividend Stock List
DDS Options Chain 550.79 Put 315.00 1/20 No 19.60 23.20 20.17 % 33 89 0.60 -0.42 17 62
Dividend Stock List
EVTV Options Chain 3.55 Put 2.50 1/16 No 2.10 2.20 2.15 -0.05 -2.28% 33 99 3 15 None
DDS Options Chain 550.79 Put 305.00 1/20 No 14.20 21.70 17.50 % 32 358 0.62 -0.35 17 62
Dividend Stock List
SWX Options Chain 93.07 Call 60.00 1/20 No 5.70 8.80 7.70 -2.77 -26.46% 31 31 0.62 0.87 8 64 None
ARM Options Chain 201.43 Call 200.00 5/08 No 17.20 20.15 19.00 +5.75 +43.40% 31 749 1.37 0.57 3 22 None
SRM Options Chain 10.18 Call 2.50 8/15 No 7.20 8.40 7.35 +2.95 +67.05% 31 33 3 17 None
ASPS Options Chain 6.78 Put 5.00 7/21 No 0.00 0.15 0.05 -0.10 -66.67% 31 317 3.22 -0.10 11 17 None
CBOE Options Chain 305.60 Put 140.00 9/15 No 7.20 7.80 7.10 -0.05 -0.70% 31 303 0.23 -0.45 14 57 None
MACK Options Chain 15.13 Call 15.00 6/21 No 0.15 1.70 0.10 -0.05 -33.34% 31 209 0.85 0.57 13 32 None
CLBR Options Chain 17.00 Put 15.00 8/15 No 2.75 3.10 2.90 -0.36 -11.05% 31 497 2.20 -0.29 3 18 None
GSRT Options Chain 16.25 Call 7.50 3/20 No 7.00 9.30 8.00 +0.65 +8.85% 31 310 1.51 0.89 3 18 None
JNPR Options Chain 39.95 Call 40.00 9/19 No 0.00 0.05 0.05 0.00 0.00% 31 44 0.00 0.53 12 47 None
CCCX Options Chain 13.66 Call 20.00 4/17 No 1.35 1.80 1.49 +0.29 +24.17% 31 4,515 1.42 0.36 3 17 None
SIX Options Chain 32.00 Put 27.50 10/18 No 0.60 1.30 0.50 +0.05 +11.12% 30 35 0.40 -0.21 3 35 None
GSRT Options Chain 16.25 Call 10.00 3/20 No 6.00 7.90 7.91 +1.91 +31.84% 30 499 1.15 0.82 3 18 None
GSRT Options Chain 16.25 Put 17.50 10/17 No 3.20 3.60 3.60 -0.40 -10.00% 30 30 2.47 -0.55 3 18 None
JNPR Options Chain 39.95 Put 40.00 8/15 No 0.00 0.10 0.10 0.00 0.00% 30 1 0.02 -0.46 12 47 None
AFMD Options Chain 0.18 Call 1.00 10/18 No 0.05 0.35 0.15 -0.05 -25.00% 30 214 1.61 0.72 13 29 None
DVS Options Chain 2.74 Call 5.00 4/17 No 0.00 0.05 0.03 -0.02 -40.00% 30 3,099 1.67 0.01 9 15 None
UCBI Options Chain 27.83 Put 35.00 1/20 No 2.45 3.50 3.00 +1.50 +100.00% 30 60 0.64 -0.59 11 25 None
NRT Options Chain 8.58 Call 17.50 12/16 No 0.00 0.70 0.10 0.00 0.00% 30 101 5.19 0.00 13 30 None
ASAN Options Chain 7.17 Call 7.00 5/08 No 0.25 0.80 0.37 -0.08 -17.78% 30 671 1.07 0.66 11 30 None
ARRY Options Chain 7.70 Put 7.00 5/15 Yes 0.30 0.50 0.50 +0.04 +8.70% 29 11,647 1.52 -0.31 10 31 None
CLBR Options Chain 17.00 Call 10.00 1/16 No 7.80 10.00 9.30 -0.55 -5.59% 29 124 1.47 0.85 3 18 None
JNPR Options Chain 39.95 Call 39.00 7/18 No 0.95 1.05 1.00 0.00 0.00% 29 307 0.09 1.00 12 47 None
GSRT Options Chain 16.25 Put 7.50 11/21 No 0.25 0.35 0.25 -0.04 -13.80% 28 274 1.65 -0.05 3 18 None
GSRT Options Chain 16.25 Call 20.00 3/20 No 4.00 5.00 4.70 +0.60 +14.64% 28 233 1.57 0.57 3 18 None
AMEH Options Chain 40.82 Call 50.00 3/15 No 0.10 0.35 0.35 -0.05 -12.50% 28 20 0.58 0.10 7 14 None
SRM Options Chain 10.18 Call 17.50 1/16 No 2.45 3.60 2.80 +1.80 +180.00% 28 14 3 17 None
CBOE Options Chain 305.60 Put 135.00 9/15 No 5.40 5.90 5.70 +0.40 +7.55% 27 200 0.24 -0.37 14 57 None
VCXA Options Chain 9.15 Call 12.50 12/15 No 0.60 1.00 0.70 0.00 0.00% 27 55 3.66 0.33 4 13 None
CCCX Options Chain 13.66 Put 12.50 1/15 No 3.15 5.10 4.50 -0.07 -1.54% 27 22 1.04 -0.26 3 17 None
CCCX Options Chain 13.66 Put 10.00 2/20 No 0.07 0.21 0.10 -0.06 -37.50% 26 821 1.67 -0.02 3 17 None
SIX Options Chain 32.00 Call 32.50 7/19 No 0.15 1.10 0.80 -0.42 -34.43% 26 1,975 0.42 0.39 3 35 None
ENIC Options Chain 4.44 Call 2.50 5/19 No 0.05 0.15 0.10 -0.05 -33.34% 26 354 0.47 0.29 9 53 None
VMW Options Chain 142.48 Call 170.00 7/21 No 0.00 2.25 0.20 0.00 0.00% 25 12 0.68 0.03 7 33 None
CCCX Options Chain 13.66 Call 21.00 2/27 No 0.12 0.76 0.26 -0.11 -29.73% 25 15 1.95 0.07 3 17 None
CCCX Options Chain 13.66 Call 40.00 4/17 No 0.25 0.67 0.50 +0.13 +35.14% 24 4,252 1.67 0.12 3 17 None
CCCX Options Chain 13.66 Put 20.00 3/20 No 6.75 7.30 6.92 -0.11 -1.57% 23 15 1.38 -0.74 3 17 None
CCCX Options Chain 13.66 Call 13.50 2/27 No 1.15 2.20 1.44 -0.16 -10.00% 23 32 1.60 0.56 3 17 None
JNPR Options Chain 39.95 Put 40.00 7/18 No 0.00 0.10 0.05 -0.05 -50.00% 23 249 0.03 -0.40 12 47 None
DM Options Chain 4.96 Put 5.00 8/15 No 0.00 0.70 0.29 +0.08 +38.10% 23 52 0.61 -0.38 9 21 None
VMW Options Chain 142.48 Call 140.00 7/21 No 5.30 9.50 7.42 +1.42 +23.67% 23 2,092 0.33 0.67 7 33 None
VMW Options Chain 142.48 Call 155.00 8/18 No 3.00 4.50 4.00 +1.90 +90.48% 23 20 0.36 0.33 7 33 None
VCXA Options Chain 9.15 Put 5.00 1/19 No 1.75 2.50 1.75 +0.65 +59.10% 23 34 3.84 -0.20 4 13 None
ARM Options Chain 201.43 Call 210.00 5/08 No 11.00 14.50 12.27 +3.42 +38.65% 23 805 1.38 0.44 3 22 None
CCIR Options Chain 12.70 Put 7.50 8/15 No 0.00 0.10 0.05 -0.02 -28.58% 23 1,009 0.00 0.00 3 16 None
VMW Options Chain 142.48 Put 140.00 7/21 No 2.20 3.50 3.30 -1.05 -24.14% 22 3,362 0.35 -0.33 7 33 None
AMEH Options Chain 40.82 Call 50.00 4/19 No 0.55 1.05 1.00 +0.74 +284.62% 22 1 0.56 0.15 7 14 None
CLBR Options Chain 17.00 Call 15.00 1/16 No 6.60 7.80 7.60 -0.70 -8.44% 22 511 1.38 0.74 3 18 None
CCCX Options Chain 13.66 Call 10.00 7/17 No 4.80 5.95 5.35 +0.35 +7.00% 22 373 1.10 0.78 3 17 None
CCCX Options Chain 13.66 Call 35.00 7/17 No 0.90 1.49 1.20 +0.15 +14.29% 21 268 1.31 0.22 3 17 None
CLBR Options Chain 17.00 Call 22.50 10/17 No 3.50 6.60 4.77 -0.53 -10.00% 21 564 1.91 0.57 3 18 None
CLBR Options Chain 17.00 Put 25.00 7/18 No 8.70 10.30 8.80 -0.50 -5.38% 21 306 6.19 -0.71 3 18 None
JNPR Options Chain 39.95 Call 40.00 12/19 No 0.00 0.05 0.05 0.00 0.00% 21 539 0.00 0.55 12 47 None
VMW Options Chain 142.48 Call 135.00 7/21 No 9.40 13.20 10.20 +0.80 +8.52% 21 283 0.34 0.81 7 33 None
CRMT Options Chain 12.71 Call 70.00 12/15 No 1.75 3.30 2.40 +2.35 +4,700.00% 21 128 1.44 0.76 12 39 None
KALA Options Chain 0.11 Put 2.50 4/21 No 2.05 2.20 2.30 +0.25 +12.20% 21 267 8 30 None
CBOE Options Chain 305.60 Put 140.00 4/28 No 0.75 1.90 1.20 -1.33 -52.57% 20 1 0.19 -0.58 14 57 None
ARM Options Chain 201.43 Call 260.00 5/08 No 0.64 2.14 1.32 +0.32 +32.00% 20 389 1.51 0.07 3 22 None
ARWR Options Chain 75.87 Call 70.00 5/15 Yes 7.00 9.60 8.00 +0.95 +13.48% 20 441 0.63 0.77 11 51 None
SKLZ Options Chain 6.80 Call 6.00 8/21 Yes 0.65 1.00 0.90 % 20 0 0.70 0.48 11 29 None
SIX Options Chain 32.00 Call 30.00 7/19 No 1.80 2.70 3.15 -0.32 -9.23% 20 3,316 0.60 0.83 3 35 None
JNPR Options Chain 39.95 Put 40.00 1/16 No 0.00 0.10 0.10 -0.10 -50.00% 20 180 0.01 -0.44 12 47 None
JNPR Options Chain 39.95 Call 35.00 9/19 No 4.20 5.30 5.50 +0.50 +10.00% 20 54 0.24 0.89 12 47 None
CLBR Options Chain 17.00 Call 10.00 10/17 No 7.90 8.80 9.00 +0.50 +5.89% 20 974 1.35 0.87 3 18 None
CCCX Options Chain 13.66 Put 15.00 2/27 No 2.07 3.05 2.58 -0.40 -13.43% 20 14 1.50 -0.59 3 17 None
GSRT Options Chain 16.25 Call 17.50 12/19 No 2.90 3.90 3.69 +0.49 +15.32% 20 121 1.65 0.55 3 18 None
NETX Options Chain 15.62 Put 10.00 6/18 No 0.05 10.00 0.10 0.00 0.00% 20 23 0.45 0.00 3 8 None
GSRT Options Chain 16.25 Call 15.00 12/19 No 4.30 4.60 4.60 +0.60 +15.00% 19 303 1.75 0.63 3 18 None
JNPR Options Chain 39.95 Call 37.00 11/21 No 2.95 3.10 3.00 0.00 0.00% 19 12,532 0.00 0.80 12 47 None
VMW Options Chain 142.48 Put 135.00 8/18 No 2.00 6.90 3.88 -1.17 -23.17% 19 8 0.40 -0.29 7 33 None
CBOE Options Chain 305.60 Call 143.00 5/05 No 0.85 1.25 0.90 % 19 0 0.26 0.29 14 57 None
SRM Options Chain 10.18 Put 10.00 10/17 No 4.50 5.40 4.70 -1.05 -18.27% 19 20 3 17 None
CBOE Options Chain 305.60 Call 135.00 5/19 No 5.80 7.10 6.39 -0.31 -4.63% 18 389 0.25 0.71 14 57 None
SWX Options Chain 93.07 Call 75.00 1/20 No 0.25 0.60 0.40 -0.64 -61.54% 18 216 0.31 0.12 8 64 None
WKHS Options Chain 2.67 Call 0.50 1/16 No 0.00 0.05 0.04 -0.01 -20.00% 18 21,578 9 29 None
VERB Options Chain 14.50 Put 12.50 2/20 No 0.00 10.00 4.30 % 18 0 9 27 None
NETX Options Chain 15.62 Put 14.00 4/17 No 0.00 10.00 0.10 % 18 0 5.62 -0.29 3 8 None
CCCX Options Chain 13.66 Call 17.50 3/20 No 0.83 1.38 1.25 +0.31 +32.98% 17 121 1.35 0.36 3 17 None
WRLD Options Chain 154.69 Call 155.00 1/19 No 0.10 0.85 0.50 -0.75 -60.00% 17 10 2.77 0.01 9 44 None
MACK Options Chain 15.13 Call 15.00 9/20 No 0.15 0.25 0.16 -0.09 -36.00% 17 863 0.00 0.59 13 32 None
DDS Options Chain 550.79 Put 365.00 1/20 No 53.00 60.80 58.70 % 17 24 0.81 -0.79 17 62
Dividend Stock List
DDS Options Chain 550.79 Call 365.00 1/20 No 1.95 6.60 4.80 % 17 33 0.42 0.21 17 62
Dividend Stock List
ARM Options Chain 201.43 Call 215.00 5/08 No 9.00 11.65 10.00 +2.60 +35.14% 17 945 1.39 0.38 3 22 None
DDS Options Chain 550.79 Call 345.00 1/20 No 6.10 12.00 7.00 -0.50 -6.67% 16 31 0.45 0.35 17 62
Dividend Stock List
SWX Options Chain 93.07 Put 65.00 12/16 No 0.25 1.10 0.45 +0.37 +462.50% 16 62 0.51 -0.49 8 64 None
SRM Options Chain 10.18 Call 17.50 10/17 No 1.95 2.55 2.15 +1.44 +202.82% 16 178 3 17 None
DVS Options Chain 2.74 Call 2.50 5/15 Yes 0.00 0.80 0.65 +0.06 +10.17% 16 20 1.72 0.67 9 15 None
AFMD Options Chain 0.18 Call 1.00 4/19 No 0.00 1.00 0.05 0.00 0.00% 16 2 0.00 0.44 13 29 None
CLBR Options Chain 17.00 Put 20.00 8/15 No 5.80 7.60 6.35 -0.75 -10.57% 16 2,336 2.53 -0.45 3 18 None
BLDE Options Chain 4.73 Call 5.00 10/17 No 0.30 0.55 0.40 +0.03 +8.11% 15 63 0.75 0.47 10 32 None
CCCX Options Chain 13.66 Call 18.50 2/20 No 0.26 0.56 0.26 -0.10 -27.78% 15 114 2.21 0.14 3 17 None
CCCX Options Chain 13.66 Call 25.00 4/17 No 0.76 1.25 1.01 +0.25 +32.90% 15 1,655 1.48 0.26 3 17 None
AMRS Options Chain 0.00 Call 0.50 9/15 No 0.00 0.05 0.05 0.00 0.00% 15 2,710 0.00 0.00 3 3 None
OTMO Options Chain 0.00 Call 2.50 10/20 No 0.00 0.10 0.05 -0.05 -50.00% 15 733 3 3 None
PFBC Options Chain 93.61 Put 65.00 1/20 No 0.10 5.00 1.01 % 15 0 0.40 -0.23 17 67 None
BHM Options Chain 10.76 Call 25.00 4/21 No 1.10 1.50 1.45 % 15 455 15 39 None
ARE Options Chain 41.43 Call 100.00 7/17 No 0.00 0.40 0.03 0.00 0.00% 15 555 1.09 0.00 7 66 None
ARM Options Chain 201.43 Call 230.00 5/08 No 4.50 6.00 5.50 +1.84 +50.28% 14 976 1.41 0.23 3 22 None
CCCX Options Chain 13.66 Call 13.00 3/06 No 0.65 2.86 2.06 +0.16 +8.43% 14 28 2.10 0.60 3 17 None
ARRY Options Chain 7.70 Put 5.00 6/18 Yes 0.00 0.25 0.12 -0.03 -20.00% 14 253 0.95 -0.09 10 31 None
ARRY Options Chain 7.70 Put 7.00 6/18 Yes 0.35 0.80 0.67 -0.03 -4.29% 14 393 0.96 -0.33 10 31 None
CCIR Options Chain 12.70 Call 17.50 8/15 No 0.10 0.20 0.20 0.00 0.00% 14 111 5.01 0.14 3 16 None
VMW Options Chain 142.48 Put 130.00 8/18 No 0.50 5.40 2.71 +0.01 +0.37% 14 2 0.40 -0.21 7 33 None
VMW Options Chain 142.48 Call 160.00 7/21 No 0.35 0.70 0.45 +0.06 +15.39% 14 79 0.33 0.11 7 33 None
WRLD Options Chain 154.69 Put 95.00 1/19 No 0.05 1.90 0.89 -0.11 -11.00% 14 52 3.27 -0.05 9 44 None
PYR Options Chain 0.38 Call 7.50 11/17 No 0.00 0.60 0.05 % 14 0 0.00 0.00 8 6 None
SIX Options Chain 32.00 Call 35.00 7/19 No 0.10 0.30 0.15 -0.17 -53.13% 14 595 0.38 0.09 3 35 None
SIX Options Chain 32.00 Put 37.50 8/16 No 5.30 7.40 5.20 -1.30 -20.00% 14 1 0.90 -0.88 3 35 None
NREF Options Chain 14.47 Put 12.50 8/16 No 0.10 4.00 1.05 0.00 0.00% 14 1 0.73 -0.32 12 46 None
CCCX Options Chain 13.66 Call 18.00 2/20 No 0.23 0.60 0.40 +0.13 +48.15% 14 184 2.09 0.16 3 17 None
CLBR Options Chain 17.00 Put 15.00 1/16 No 4.50 6.00 5.20 -0.50 -8.78% 13 67 1.47 -0.26 3 18 None
CLBR Options Chain 17.00 Call 7.50 7/18 No 8.70 10.00 10.05 +0.08 +0.81% 13 394 7.51 0.99 3 18 None
CCCX Options Chain 13.66 Call 35.00 4/17 No 0.40 1.21 0.58 -0.04 -6.46% 13 1,569 1.77 0.14 3 17 None
CRMT Options Chain 12.71 Put 70.00 12/15 No 0.20 0.80 0.55 -6.65 -92.37% 13 1,758 0.83 -0.24 12 39 None
SGMO Options Chain 0.15 Put 0.50 1/15 Yes 0.10 0.40 0.32 +0.02 +6.67% 13 11,662 5.17 -0.26 7 19 None
SRM Options Chain 10.18 Put 5.00 7/18 No 0.00 0.05 0.03 -0.02 -40.00% 13 578 3 17 None
ARM Options Chain 201.43 Put 200.00 5/08 No 6.05 7.70 6.50 -3.28 -33.54% 13 677 1.34 -0.43 3 22 None
ARM Options Chain 201.43 Put 177.50 5/08 No 0.87 1.83 1.40 -0.94 -40.18% 12 118 1.35 -0.15 3 22 None
AR Options Chain 39.58 Put 35.00 6/18 No 0.45 0.80 0.65 -0.01 -1.52% 12 957 0.41 -0.18 10 55 None
AR Options Chain 39.58 Put 37.00 6/18 No 0.95 1.35 1.13 -0.01 -0.88% 12 2,215 0.40 -0.28 10 55 None
TCDA Options Chain 0.00 Call 1.00 2/17 No 0.00 0.05 0.05 % 12 0 0.00 0.00 3 3 None
TCRT Options Chain 2.53 Call 0.50 2/17 No 0.15 0.25 0.20 -0.05 -20.00% 12 81 2.60 0.86 8 15 None
UI Options Chain 1,019.75 Call 125.00 12/15 No 12.60 13.70 13.67 +7.47 +120.49% 12 71 1.48 1.00 16 51
Dividend Stock List
UI Options Chain 1,019.75 Put 100.00 12/15 No 0.00 0.05 0.04 -0.01 -20.00% 12 423 2.63 0.00 16 51
Dividend Stock List
TZOO Options Chain 9.80 Call 12.50 7/21 No 0.00 0.30 0.20 -0.06 -23.08% 12 19 1.07 0.10 10 37 None
CLBR Options Chain 17.00 Call 17.50 1/16 No 5.80 7.20 6.82 -0.73 -9.67% 12 943 1.41 0.70 3 18 None
CCCX Options Chain 13.66 Call 21.00 2/20 No 0.00 0.45 0.16 -0.17 -51.52% 12 43 2.82 0.05 3 17 None
HOPE Options Chain 12.91 Put 10.00 6/18 No 0.00 4.90 0.95 % 12 0 1.66 -0.38 16 63 None
CCCX Options Chain 13.66 Call 27.00 2/20 No 0.05 0.19 0.10 +0.05 +100.00% 11 11 2.72 0.01 3 17 None
CLBR Options Chain 17.00 Call 12.50 1/16 No 7.60 10.20 6.70 -2.81 -29.55% 11 72 1.59 0.79 3 18 None
VERB Options Chain 14.50 Put 10.00 10/17 No 0.00 1.30 1.20 % 11 0 9 27 None
CCCX Options Chain 13.66 Call 17.50 7/17 No 2.31 3.40 3.05 -0.17 -5.28% 11 481 1.16 0.51 3 17 None
CCCX Options Chain 13.66 Call 20.00 1/15 No 3.75 6.30 4.15 +0.50 +13.70% 11 234 1.29 0.56 3 17 None
CCCX Options Chain 13.66 Call 12.50 1/15 No 4.85 6.60 5.65 +0.40 +7.62% 11 1,858 1.02 0.74 3 17 None
CCCX Options Chain 13.66 Call 30.00 1/21 No 4.05 5.50 4.95 -0.05 -1.00% 11 292 1.06 0.55 3 17 None
CBOE Options Chain 305.60 Call 145.00 9/15 No 5.50 6.00 6.00 +0.30 +5.27% 11 69 0.21 0.45 14 57 None
UI Options Chain 1,019.75 Call 130.00 12/15 No 8.00 9.70 7.00 +2.50 +55.56% 11 41 1.22 0.96 16 51
Dividend Stock List
UI Options Chain 1,019.75 Put 140.00 12/15 No 2.40 3.30 2.70 -6.10 -69.32% 11 24 0.65 -0.64 16 51
Dividend Stock List
CACC Options Chain 507.00 Call 470.00 4/19 No 68.00 76.80 70.00 % 11 0 0.39 0.71 9 56 None
AULT Options Chain 0.21 Put 0.50 3/17 No 0.35 0.45 0.45 +0.05 +12.50% 11 80 0.00 -1.00 7 33 None
OTMO Options Chain 0.00 Call 7.50 1/19 No 0.00 0.15 0.10 % 11 0 3 3 None
CHMI Options Chain 2.65 Call 5.00 2/17 No 0.70 1.20 0.95 % 11 0 0.96 0.75 10 38 None
ARM Options Chain 201.43 Put 85.00 6/18 No 0.10 0.42 0.10 -0.10 -50.00% 11 2,311 1.14 0.00 3 22 None
SRM Options Chain 10.18 Put 2.50 8/15 No 0.05 0.10 0.10 +0.05 +100.00% 11 11 3 17 None
SRM Options Chain 10.18 Put 15.00 8/15 No 6.60 7.20 7.50 % 10 0 3 17 None
SRM Options Chain 10.18 Call 5.00 1/16 No 5.20 7.10 5.20 +2.45 +89.10% 10 68 3 17 None
MLGO Options Chain 4.02 Put 2.50 1/16 No 2.20 2.65 2.35 -0.35 -12.97% 10 483 18 35 None
TGI Options Chain 26.01 Call 30.00 12/19 No 0.00 0.05 0.05 0.00 0.00% 10 233 0.12 0.02 5 37 None
ETHM Options Chain 10.76 Call 10.00 5/15 No 0.75 0.95 0.95 +0.05 +5.56% 10 660 0.54 0.75 3 10 None
SGMO Options Chain 0.15 Call 1.00 1/15 Yes 0.00 0.05 0.05 +0.02 +66.67% 10 10,863 1.59 0.44 7 19 None
ARM Options Chain 201.43 Call 210.00 5/22 No 16.00 19.25 17.00 +3.55 +26.40% 10 107 0.90 0.48 3 22 None
ARM Options Chain 201.43 Call 110.00 8/21 No 103.40 107.00 103.25 +8.68 +9.18% 10 225 0.83 0.95 3 22 None
ARM Options Chain 201.43 Call 205.00 5/08 No 13.65 17.00 16.00 +5.21 +48.29% 10 1,292 1.36 0.51 3 22 None
AQST Options Chain 4.22 Put 5.00 5/15 Yes 0.60 1.05 0.83 -0.12 -12.64% 10 704 0.00 -0.92 7 32 None
ARES Options Chain 119.98 Put 120.00 5/08 No 2.30 4.00 3.00 +0.31 +11.53% 10 35 0.67 -0.47 10 62 None
EVTV Options Chain 3.55 Put 5.00 1/16 No 4.00 5.00 3.80 -0.90 -19.15% 10 10 3 15 None
AR Options Chain 39.58 Put 38.00 5/08 No 0.10 0.45 0.30 -0.10 -25.00% 10 285 0.51 -0.21 10 55 None
CHMI Options Chain 2.65 Put 5.00 1/20 No 0.00 0.10 0.05 0.00 0.00% 10 7 0.46 -0.05 10 38 None
BELFB Options Chain 286.69 Put 30.00 1/20 No 0.00 1.65 0.60 % 10 0 0.81 -0.22 8 54 None
ARWR Options Chain 75.87 Call 85.00 6/18 Yes 3.30 5.90 4.00 +0.44 +12.36% 10 1,092 0.61 0.36 11 51 None
DDS Options Chain 550.79 Call 360.00 1/20 No 11.00 14.50 10.10 -17.40 -63.28% 10 7 17 62
Dividend Stock List
NMG Options Chain 2.06 Put 5.00 12/16 No 0.25 0.75 0.62 +0.22 +55.00% 10 36 4.62 -0.87 9 25 None
NMG Options Chain 2.06 Put 5.00 1/20 No 0.60 1.20 0.71 % 10 0 1.41 -0.72 9 25 None
CLVS Options Chain 0.00 Call 1.50 1/20 No 0.00 0.32 0.01 0.00 0.00% 10 2,908 0.00 0.00 3 3 None
CBOE Options Chain 305.60 Put 141.00 4/28 No 1.60 2.60 2.00 % 10 0 0.16 -0.70 14 57 None
CBOE Options Chain 305.60 Call 147.00 5/05 No 0.10 0.55 0.35 % 10 0 0.33 0.11 14 57 None
CBOE Options Chain 305.60 Call 142.00 5/19 No 0.10 2.65 2.05 % 10 0 0.23 0.40 14 57 None
CBOE Options Chain 305.60 Call 130.00 5/19 No 9.90 11.70 11.40 +1.95 +20.64% 10 95 0.40 0.82 14 57 None
ARM Options Chain 201.43 Call 162.50 5/15 No 48.75 52.75 50.05 +7.62 +17.96% 10 26 0.94 0.91 3 22 None
SWX Options Chain 93.07 Call 65.00 1/20 No 2.25 4.50 3.50 -4.75 -57.58% 10 6 0.29 0.64 8 64 None
NETX Options Chain 15.62 Put 14.00 9/18 No 0.05 0.20 0.10 % 10 0 0.15 -0.12 3 8 None
UCAR Options Chain 0.25 Put 2.00 12/22 No 1.00 2.55 1.25 % 10 0 0.00 -1.00 3 13 None
VCXA Options Chain 9.15 Put 7.50 1/19 No 3.00 4.00 3.00 +0.25 +9.10% 10 21 3.26 -0.33 4 13 None
SCU Options Chain 12.72 Call 15.00 12/15 No 0.00 0.05 0.05 0.00 0.00% 10 13 0.39 0.00 7 19 None
CRMT Options Chain 12.71 Call 75.00 12/15 No 0.00 0.55 0.40 +0.13 +48.15% 10 58 0.83 0.16 12 39 None
VMW Options Chain 142.48 Call 175.00 7/21 No 0.00 1.05 0.10 0.00 0.00% 10 48 0.60 0.01 7 33 None
VMW Options Chain 142.48 Put 125.00 7/21 No 0.50 0.65 0.70 -0.21 -23.08% 10 252 0.44 -0.03 7 33 None
CBOE Options Chain 305.60 Call 155.00 6/16 No 0.05 0.50 0.30 +0.03 +11.12% 10 49 0.17 0.05 14 57 None
HEXO Options Chain 0.00 Call 1.00 8/18 No 0.00 0.05 0.05 +0.02 +66.67% 10 1,059 1.17 0.13 3 3 None
ASPS Options Chain 6.78 Call 7.50 7/21 No 0.00 0.05 0.05 % 10 1,148 4.14 0.00 11 17 None
AMRS Options Chain 0.00 Call 0.50 1/19 No 0.00 0.05 0.03 -0.02 -40.00% 10 3,548 5.68 0.02 3 3 None
WRLD Options Chain 154.69 Call 120.00 1/19 No 4.60 9.50 7.00 -8.00 -53.34% 10 3 2.63 0.56 9 44 None
MACK Options Chain 15.13 Put 14.00 6/21 No 0.00 0.05 0.05 -0.05 -50.00% 10 17 0.22 -0.25 13 32 None
DOYU Options Chain 4.89 Put 7.50 11/15 No 5.30 5.90 5.30 +0.10 +1.93% 10 10 19 29 None
BLDE Options Chain 4.73 Call 7.50 2/20 No 0.25 0.50 0.33 +0.01 +3.13% 10 533 0.77 0.26 10 32 None
RENB Options Chain 0.13 Call 0.50 4/17 No 0.00 0.05 0.05 % 10 0 3 13 None
CCCX Options Chain 13.66 Call 22.50 1/21 No 4.60 7.45 3.60 -1.69 -31.95% 10 82 1.08 0.65 3 17 None
CCCX Options Chain 13.66 Call 5.00 1/21 No 9.10 11.25 10.08 +0.08 +0.80% 10 67 1.34 0.93 3 17 None
JNPR Options Chain 39.95 Put 36.00 1/16 No 0.00 0.05 0.03 -2.27 -98.70% 10 10 0.09 -0.12 12 47 None
VERB Options Chain 14.50 Put 12.50 9/19 No 0.00 10.00 1.00 % 10 0 9 27 None
CLBR Options Chain 17.00 Put 5.00 1/16 No 0.05 0.50 0.30 -0.10 -25.00% 10 124 1.18 -0.04 3 18 None
CLBR Options Chain 17.00 Call 7.50 10/17 No 8.40 11.40 9.30 -0.98 -9.54% 10 56 1.72 0.94 3 18 None
CLBR Options Chain 17.00 Call 35.00 10/17 No 2.05 3.40 3.40 -0.34 -9.10% 10 5 1.81 0.42 3 18 None
NETX Options Chain 15.62 Put 14.00 3/20 No 0.00 0.20 0.10 % 10 0 0.45 -0.28 3 8 None
CCCX Options Chain 13.66 Call 21.50 2/20 No 0.00 0.39 0.12 -0.21 -63.64% 10 7 2.79 0.05 3 17 None
CCCX Options Chain 13.66 Call 19.50 2/20 No 0.01 0.49 0.20 0.00 0.00% 10 107 1.88 0.10 3 17 None
CCCX Options Chain 13.66 Put 12.50 3/13 No 0.86 2.39 1.32 +0.68 +106.25% 10 1 1.44 -0.36 3 17 None
NETX Options Chain 15.62 Put 12.00 3/20 No 0.00 0.20 0.10 0.00 0.00% 10 50 0.82 -0.22 3 8 None
NETX Options Chain 15.62 Put 13.00 3/20 No 0.00 9.50 0.10 % 10 0 8.27 -0.25 3 8 None
WNS Options Chain 76.48 Call 80.00 12/19 No 0.00 0.05 0.05 0.00 0.00% 10 41 0.06 0.17 8 39 None
GSRT Options Chain 16.25 Call 25.00 12/19 No 1.70 2.95 2.42 +0.27 +12.56% 10 123 1.80 0.40 3 18 None
BLDE Options Chain 4.73 Call 7.50 10/17 No 0.00 0.10 0.05 % 10 0 0.95 0.05 10 32 None
WNS Options Chain 76.48 Put 75.00 1/16 No 0.00 0.05 0.05 0.00 0.00% 10 123 0.05 -0.18 8 39 None
JNPR Options Chain 39.95 Call 36.00 7/18 No 3.70 4.20 3.70 -0.36 -8.87% 10 120 0.41 1.00 12 47 None
ICLK Options Chain 9.24 Call 7.50 3/21 No 0.70 2.20 2.00 +1.25 +166.67% 10 51 1.88 0.93 10 24 None
CLNN Options Chain 8.09 Put 2.00 1/17 No 0.30 2.00 1.85 % 10 548 5 31 None
SIX Options Chain 32.00 Call 32.50 1/16 No 3.00 8.00 6.25 +4.35 +228.95% 9 109 0.32 0.61 3 35 None
SIX Options Chain 32.00 Call 30.00 10/18 No 2.85 4.10 4.40 +1.56 +54.93% 9 69 0.36 0.66 3 35 None
CCCX Options Chain 13.66 Call 30.00 4/17 No 0.50 0.99 0.68 +0.08 +13.34% 9 3,797 1.56 0.19 3 17 None
CBOE Options Chain 305.60 Call 141.00 5/19 No 0.50 3.40 2.50 % 9 0 0.24 0.46 14 57 None
UI Options Chain 1,019.75 Call 135.00 12/15 No 2.35 6.20 3.10 +1.70 +121.43% 9 19 1.79 0.77 16 51
Dividend Stock List
SWX Options Chain 93.07 Put 70.00 1/20 No 3.60 6.10 3.27 +1.52 +86.86% 9 15 0.48 -0.67 8 64 None
CBOE Options Chain 305.60 Call 140.00 5/05 No 1.95 2.55 2.40 +0.38 +18.82% 9 40 0.27 0.48 14 57 None
DDS Options Chain 550.79 Call 395.00 1/20 No 0.55 3.80 2.05 % 9 12 0.47 0.07 17 62
Dividend Stock List
RYI Options Chain 28.16 Call 35.00 3/20 No 0.05 0.15 0.09 -0.01 -10.00% 9 694 0.48 0.04 7 37 None
SGMO Options Chain 0.15 Call 7.50 8/21 Yes 0.00 0.05 0.01 % 9 53 4.58 0.00 7 19 None
SRM Options Chain 10.18 Put 12.50 7/18 No 2.60 3.00 3.15 -2.65 -45.69% 9 15 3 17 None
SRM Options Chain 10.18 Put 7.50 1/16 No 3.40 4.30 4.00 -0.40 -9.10% 8 200 3 17 None
CBOE Options Chain 305.60 Call 143.00 5/26 No 0.45 3.20 1.94 % 8 0 0.18 0.38 14 57 None
CLVS Options Chain 0.00 Call 1.00 4/21 No 0.00 0.02 0.01 -0.02 -66.67% 8 751 3.56 0.27 3 3 None
SWX Options Chain 93.07 Put 60.00 1/20 No 0.50 0.95 0.60 +0.25 +71.43% 8 235 0.37 -0.13 8 64 None
ARM Options Chain 201.43 Put 165.00 5/15 No 0.68 1.33 1.21 -0.49 -28.83% 8 986 0.99 -0.10 3 22 None
UI Options Chain 1,019.75 Put 110.00 12/15 No 0.00 0.10 0.20 -0.10 -33.34% 8 2,057 2.13 0.00 16 51
Dividend Stock List
SIX Options Chain 32.00 Call 27.50 7/19 No 4.30 5.10 5.20 -0.30 -5.46% 8 3,778 0.86 1.00 3 35 None
GSRT Options Chain 16.25 Put 25.00 11/21 No 11.10 13.30 10.40 % 8 0 2.33 -0.63 3 18 None
CLBR Options Chain 17.00 Call 5.00 7/18 No 11.30 13.80 11.50 +0.77 +7.18% 8 10 0.00 1.00 3 18 None
CLBR Options Chain 17.00 Call 7.50 8/15 No 8.70 10.20 9.68 -0.62 -6.02% 7 134 2.39 0.96 3 18 None
CCCX Options Chain 13.66 Call 14.50 2/20 No 0.76 1.20 1.13 -0.26 -18.71% 7 42 1.77 0.44 3 17 None
ARM Options Chain 201.43 Call 220.00 5/15 No 10.40 11.95 10.40 +2.40 +30.00% 7 2,371 1.03 0.37 3 22 None
SPRO Options Chain 2.48 Put 2.50 1/20 No 0.55 0.85 0.75 -0.05 -6.25% 7 880 1.32 -0.97 15 30 None
DDS Options Chain 550.79 Put 325.00 12/16 No 10.00 19.90 14.00 % 7 18 2.02 -0.77 17 62
Dividend Stock List
DDS Options Chain 550.79 Call 385.00 1/20 No 1.90 4.80 2.55 % 7 64 0.49 0.11 17 62
Dividend Stock List
ASTI Options Chain 4.65 Call 3.00 1/20 No 0.25 0.40 0.30 0.00 0.00% 7 151 0.86 0.55 7 20 None
SKLZ Options Chain 6.80 Put 5.00 5/15 Yes 0.85 1.05 0.87 +0.13 +17.57% 7 114 0.76 -0.41 11 29 None
ARM Options Chain 201.43 Call 190.00 5/08 No 23.75 27.25 26.10 +6.50 +33.17% 7 250 1.37 0.71 3 22 None
CCCM Options Chain 10.35 Call 12.50 2/20 No 1.65 4.30 2.50 +0.55 +28.21% 7 225 1.28 0.54 3 12 None