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
SATS Options Chain 103.92 Put 80.00 7/17 No 0.40 0.60 0.55 +0.15 +37.50% 8,470 12,374 0.70 -0.06 4 47 None
SATS Options Chain 103.92 Call 145.00 9/18 No 2.80 3.10 2.71 -0.74 -21.45% 8,225 1,198 0.63 0.19 4 47 None
SATS Options Chain 103.92 Put 115.00 7/24 No 13.70 16.90 15.88 +2.61 +19.67% 7,007 7,003 0.70 -0.66 4 47 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
SATS Options Chain 103.92 Call 125.00 12/18 No 9.20 10.40 10.00 -0.95 -8.68% 4,857 36,601 0.57 0.41 4 47 None
SATS Options Chain 103.92 Call 120.00 7/17 No 2.10 2.55 2.30 -1.27 -35.58% 4,700 7,892 0.69 0.23 4 47 None
SATS Options Chain 103.92 Put 85.00 12/18 No 6.40 7.10 6.60 +0.05 +0.77% 4,649 36,558 0.57 -0.23 4 47 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
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
SATS Options Chain 103.92 Call 110.00 9/18 No 10.00 10.70 10.10 -2.35 -18.88% 4,136 591 0.61 0.50 4 47 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
SATS Options Chain 103.92 Call 125.00 7/17 No 1.45 1.90 1.59 -0.81 -33.75% 2,108 5,575 0.71 0.17 4 47 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
SATS Options Chain 103.92 Call 115.00 12/18 No 11.40 13.60 13.50 -1.50 -10.00% 1,658 776 0.56 0.49 4 47 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
SATS Options Chain 103.92 Put 100.00 7/17 No 4.20 5.30 5.20 +0.90 +20.93% 1,405 2,945 0.67 -0.38 4 47 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
SATS Options Chain 103.92 Put 80.00 1/15 No 5.60 7.80 6.30 +0.60 +10.53% 1,065 292 0.61 -0.20 4 47 None
SATS Options Chain 103.92 Call 160.00 1/15 No 4.50 5.10 4.80 -0.90 -15.79% 1,041 2,694 0.58 0.23 4 47 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
SATS Options Chain 103.92 Call 110.00 1/15 No 13.70 16.80 16.13 -0.97 -5.68% 1,020 463 0.55 0.55 4 47 None
SATS Options Chain 103.92 Call 140.00 9/18 No 2.60 3.60 3.30 -1.00 -23.26% 1,008 4,589 0.63 0.22 4 47 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 6 33 None
SATS Options Chain 103.92 Call 110.00 8/21 No 8.30 8.90 8.20 -1.20 -12.77% 891 2,250 0.65 0.48 4 47 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
SATS Options Chain 103.92 Call 120.00 8/21 No 5.30 5.80 5.27 -1.03 -16.35% 823 2,489 0.66 0.35 4 47 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
SATS Options Chain 103.92 Call 105.00 7/17 No 5.80 7.10 6.80 -2.00 -22.73% 634 1,178 0.65 0.51 4 47 None
SATS Options Chain 103.92 Call 125.00 8/21 No 3.70 4.70 4.45 -1.17 -20.82% 631 1,833 0.64 0.30 4 47 None
SATS Options Chain 103.92 Call 110.00 6/26 No 0.70 1.65 1.00 -1.93 -65.87% 628 952 0.84 0.25 4 47 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
SATS Options Chain 103.92 Call 170.00 12/18 No 2.90 3.50 3.40 -0.40 -10.53% 511 845 0.59 0.17 4 47 None
SATS Options Chain 103.92 Call 165.00 12/18 No 3.00 3.90 3.90 -0.60 -13.34% 506 508 0.58 0.19 4 47 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
WLAC Options Chain 18.83 Call 30.00 5/15 No 0.40 0.70 0.50 -0.25 -33.34% 460 143 2.77 0.08 3 14 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
SATS Options Chain 103.92 Call 115.00 7/10 No 1.05 3.60 2.40 -1.40 -36.85% 411 101 0.68 0.27 4 47 None
WLAC Options Chain 18.83 Call 25.00 6/18 No 1.65 2.65 2.05 +0.47 +29.75% 404 1,554 1.68 0.38 3 14 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
SATS Options Chain 103.92 Call 115.00 7/02 No 0.70 2.60 1.25 -1.34 -51.74% 369 889 0.69 0.22 4 47 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
SATS Options Chain 103.92 Call 130.00 6/26 No 0.00 0.05 0.05 -0.20 -80.00% 355 3,418 1.16 0.00 4 47 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 6 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
AAPL Options Chain 341.39 Call 350.00 7/31 Yes 2.96 3.15 3.03 +0.38 +14.34% 323 8,385 0.51 0.28 8 61 None
WLAC Options Chain 18.83 Put 12.50 5/15 No 0.20 0.70 0.35 -0.35 -50.00% 308 330 2.72 -0.10 3 14 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
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
TCRT Options Chain 1.93 Call 2.00 7/21 No 0.00 0.10 0.05 0.00 0.00% 300 3,269 1.59 0.21 6 14 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
SATS Options Chain 103.92 Call 115.00 1/15 No 12.50 15.40 14.00 -1.80 -11.40% 294 3,082 0.56 0.51 4 47 None
SATS Options Chain 103.92 Call 200.00 12/18 No 1.35 1.85 1.75 -0.25 -12.50% 293 770 0.61 0.09 4 47 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
SATS Options Chain 103.92 Call 85.00 1/15 No 26.80 28.70 27.70 -5.10 -15.55% 290 631 0.58 0.76 4 47 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
SATS Options Chain 103.92 Call 135.00 7/17 No 0.75 1.20 0.82 -0.56 -40.58% 278 8,341 0.76 0.10 4 47 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
WLAC Options Chain 18.83 Put 15.00 5/15 No 0.60 1.25 0.90 +0.15 +20.00% 274 1,072 2.48 -0.22 3 14 None
SATS Options Chain 103.92 Put 75.00 9/18 No 1.40 2.60 2.10 +0.28 +15.39% 269 391 0.63 -0.12 4 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
SATS Options Chain 103.92 Call 200.00 8/21 No 0.25 0.40 0.30 -0.20 -40.00% 256 1,686 0.78 0.02 4 47 None
SATS Options Chain 103.92 Call 120.00 6/26 No 0.00 0.25 0.20 -0.45 -69.24% 253 799 1.08 0.04 4 47 None
SATS Options Chain 103.92 Call 175.00 12/18 No 2.40 3.60 3.20 -0.40 -11.12% 251 3,508 0.60 0.15 4 47 None
TBBK Options Chain 67.40 Call 25.00 12/16 No 1.65 2.75 3.10 -1.30 -29.55% 250 251 1.89 0.89 11 59 None
TBBK Options Chain 67.40 Call 25.00 1/20 No 2.75 3.60 3.50 % 250 0 0.53 0.81 11 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
SATS Options Chain 103.92 Call 150.00 7/17 No 0.30 1.10 0.30 -0.32 -51.62% 237 17,441 0.81 0.04 4 47 None
SATS Options Chain 103.92 Call 130.00 9/18 No 4.40 5.20 4.60 -1.30 -22.04% 236 3,292 0.61 0.29 4 47 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
SATS Options Chain 103.92 Call 110.00 7/17 No 4.00 5.30 4.10 -2.00 -32.79% 235 2,844 0.65 0.40 4 47 None
ICFI Options Chain 80.01 Call 105.00 1/20 No 2.00 2.55 2.05 -0.95 -31.67% 235 74 0.19 0.49 9 43 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
WLAC Options Chain 18.83 Call 22.50 5/15 No 1.15 1.70 1.30 +0.05 +4.00% 225 3,278 2.63 0.34 3 14 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
SATS Options Chain 103.92 Call 114.00 7/24 No 2.50 6.50 4.30 -5.40 -55.67% 222 5 0.66 0.35 4 47 None
SATS Options Chain 103.92 Call 99.00 7/17 No 8.10 10.50 9.80 % 221 0 0.62 0.64 4 47 None
WLAC Options Chain 18.83 Call 17.50 6/18 No 3.50 5.00 4.20 -0.20 -4.55% 221 783 1.61 0.63 3 14 None
SATS Options Chain 103.92 Call 106.00 7/10 No 4.20 5.80 4.39 -2.11 -32.47% 218 23 0.66 0.47 4 47 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 6 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
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
AAPL Options Chain 341.39 Call 320.00 8/21 Yes 23.70 25.75 25.00 +0.61 +2.51% 201 22,043 0.33 0.78 8 61 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
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
SATS Options Chain 103.92 Call 87.00 7/02 No 15.40 18.50 16.13 % 200 0 1.21 0.94 4 47 None
SATS Options Chain 103.92 Call 88.00 7/02 No 14.60 17.50 15.14 % 200 0 1.16 0.93 4 47 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
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
SATS Options Chain 103.92 Call 130.00 7/17 No 1.05 1.35 1.15 -0.85 -42.50% 193 14,898 0.72 0.13 4 47 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
SATS Options Chain 103.92 Put 102.00 6/26 No 2.00 3.30 2.77 +0.92 +49.73% 182 30 0.92 -0.40 4 47 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 5.15 Call 5.00 7/21 No 0.40 0.70 0.50 +0.45 +900.00% 161 637 3.43 0.90 10 21 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 10 15 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
SATS Options Chain 103.92 Call 115.00 7/17 No 2.65 3.60 2.97 -1.53 -34.00% 157 2,696 0.66 0.31 4 47 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
SATS Options Chain 103.92 Call 70.00 10/16 No 34.00 37.30 37.20 -14.80 -28.47% 150 6 0.50 0.91 4 47 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
SATS Options Chain 103.92 Put 85.00 12/17 No 13.00 17.50 15.30 +2.30 +17.70% 150 361 0.57 -0.24 4 47 None
SATS Options Chain 103.92 Put 70.00 12/17 No 7.00 11.30 9.20 -1.70 -15.60% 150 394 0.58 -0.16 4 47 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
SATS Options Chain 103.92 Call 84.00 7/02 No 18.30 21.30 18.74 % 144 0 1.26 0.97 4 47 None
SATS Options Chain 103.92 Put 110.00 8/21 No 13.70 14.30 14.65 +1.35 +10.15% 142 1,893 0.65 -0.52 4 47 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
AAPL Options Chain 341.39 Call 362.50 7/31 Yes 0.60 0.78 0.60 +0.05 +9.10% 134 4,140 0.50 0.08 8 61 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
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
SATS Options Chain 103.92 Call 105.00 8/21 No 10.50 11.00 10.00 -3.00 -23.08% 134 345 0.65 0.55 4 47 None
SATS Options Chain 103.92 Call 140.00 7/17 No 0.50 1.00 0.62 -0.28 -31.12% 134 12,586 0.76 0.07 4 47 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
SATS Options Chain 103.92 Call 125.00 9/18 No 5.60 6.30 5.90 -0.80 -11.94% 131 3,653 0.62 0.34 4 47 None
IFRX Options Chain 1.70 Call 2.50 12/16 No 0.00 0.40 0.17 -0.05 -22.73% 131 80 0.00 0.07 9 21 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 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
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
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
SATS Options Chain 103.92 Put 95.00 6/26 No 0.15 0.85 0.75 +0.18 +31.58% 124 393 0.84 -0.10 4 47 None
SATS Options Chain 103.92 Put 97.00 6/26 No 0.50 1.20 1.04 +0.14 +15.56% 123 117 0.85 -0.17 4 47 None
SATS Options Chain 103.92 Put 100.00 8/21 No 8.30 9.10 8.70 +0.60 +7.41% 123 2,042 0.67 -0.38 4 47 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
SATS Options Chain 103.92 Call 100.00 9/18 No 13.10 15.30 13.82 -1.78 -11.41% 120 830 0.60 0.62 4 47 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
SATS Options Chain 103.92 Call 101.00 6/26 No 3.50 5.50 4.00 -2.40 -37.50% 119 2 0.78 0.65 4 47 None
SATS Options Chain 103.92 Call 102.00 7/10 No 6.20 7.80 6.40 -2.40 -27.28% 119 295 0.68 0.58 4 47 None
SATS Options Chain 103.92 Call 115.00 9/18 No 8.30 8.90 8.33 -2.57 -23.58% 117 1,861 0.61 0.44 4 47 None
SATS Options Chain 103.92 Call 130.00 1/15 No 8.90 11.10 10.30 -1.30 -11.21% 117 2,802 0.57 0.40 4 47 None
SKLZ Options Chain 8.84 Put 7.00 8/21 No 2.55 2.80 2.40 % 117 0 0.78 -0.62 10 21 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
SATS Options Chain 103.92 Put 105.00 8/21 No 10.80 11.30 12.00 +2.25 +23.08% 114 2,669 0.65 -0.45 4 47 None
SATS Options Chain 103.92 Call 105.00 6/26 No 1.70 3.30 2.30 -2.46 -51.69% 113 190 0.80 0.45 4 47 None
SATS Options Chain 103.92 Call 115.00 10/16 No 9.10 10.60 10.26 -1.14 -10.00% 111 251 0.60 0.45 4 47 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
WRLD Options Chain 195.83 Put 120.00 1/19 No 3.50 7.90 7.90 % 110 0 2.51 -0.44 9 52 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
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 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
AAPL Options Chain 341.39 Call 335.00 7/31 Yes 9.25 10.60 9.36 -0.14 -1.48% 106 5,324 0.53 0.63 8 61 None
AAL Options Chain 15.22 Put 14.00 8/14 No 0.32 0.41 0.37 +0.16 +76.19% 106 393 0.55 -0.20 7 41 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 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
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 0.95 Put 2.50 12/16 No 0.10 0.35 0.22 +0.07 +46.67% 102 142 7.24 -0.68 12 24 None
DVS Options Chain 2.74 Call 5.00 10/16 No 0.20 0.25 0.25 -0.01 -3.85% 101 664 0.85 0.32 10 15 None
SATS Options Chain 103.92 Put 90.00 6/26 No 0.00 0.40 0.17 +0.01 +6.25% 100 100 0.88 -0.01 4 47 None
TCRT Options Chain 1.93 Call 0.50 4/21 No 0.25 0.30 0.27 -0.03 -10.00% 100 1,583 1.56 0.80 6 14 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
PCYO Options Chain 10.78 Put 7.50 1/20 No 0.00 0.25 0.50 % 100 0 1.08 -0.01 10 28 None
AAPL Options Chain 341.39 Put 300.00 8/12 Yes 0.00 2.36 0.55 % 100 0 0.41 -0.06 8 61 None
AAPL Options Chain 341.39 Put 295.00 8/12 Yes 0.00 2.21 0.42 % 100 0 0.44 -0.04 8 61 None
WLAC Options Chain 18.83 Call 20.00 1/15 No 5.00 6.90 6.50 -0.50 -7.15% 100 40 1.11 0.62 3 14 None
ODV Options Chain 2.27 Call 2.00 1/15 No 0.45 0.65 0.55 0.00 0.00% 100 1,551 0.70 0.68 8 23 None
SMRT Options Chain 0.95 Put 2.50 1/20 No 0.25 0.55 0.30 +0.10 +50.00% 99 31 0.83 -0.58 12 24 None
SATS Options Chain 103.92 Call 85.00 7/02 No 17.30 20.30 17.75 -2.53 -12.48% 98 17 1.21 0.96 4 47 None
SATS Options Chain 103.92 Put 95.00 12/18 No 10.50 12.50 11.16 +0.46 +4.30% 98 1,157 0.59 -0.32 4 47 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 1.32 Call 2.50 1/20 No 0.00 0.10 0.05 -0.33 -86.85% 95 238 1.27 0.34 10 26
Small Cap Stock List
TCRT Options Chain 1.93 Call 1.50 7/21 No 0.05 0.10 0.08 -0.02 -20.00% 95 174 1.23 0.32 6 14 None
SATS Options Chain 103.92 Call 100.00 7/17 No 7.80 9.70 8.20 -3.42 -29.44% 93 603 0.63 0.62 4 47 None
SATS Options Chain 103.92 Call 80.00 10/16 No 26.30 29.20 29.40 +0.10 +0.35% 93 28 0.57 0.83 4 47 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
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
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
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
SATS Options Chain 103.92 Put 100.00 6/26 No 1.10 2.25 1.70 +0.53 +45.30% 88 291 0.86 -0.30 4 47 None
SATS Options Chain 103.92 Put 100.00 7/10 No 3.80 5.40 5.20 +1.68 +47.73% 87 991 0.73 -0.37 4 47 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
WLAC Options Chain 18.83 Put 10.00 5/15 No 0.05 0.20 0.14 +0.09 +180.00% 85 6,265 2.76 -0.02 3 14 None
AAPL Options Chain 341.39 Call 345.00 7/31 Yes 4.75 5.00 4.90 +0.60 +13.96% 83 4,182 0.52 0.39 8 61 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
SATS Options Chain 103.92 Call 155.00 7/17 No 0.20 0.60 0.32 -0.15 -31.92% 81 3,467 0.87 0.03 4 47 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
SATS Options Chain 103.92 Put 101.00 6/26 No 1.65 2.85 2.08 -0.04 -1.89% 79 260 0.93 -0.35 4 47 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
AAPL Options Chain 341.39 Call 347.50 7/31 Yes 3.55 4.00 3.90 +0.45 +13.05% 76 4,158 0.51 0.33 8 61 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
SATS Options Chain 103.92 Call 95.00 7/17 No 10.80 13.00 12.00 -3.00 -20.00% 75 69 0.63 0.73 4 47 None
SATS Options Chain 103.92 Call 112.00 6/26 No 0.60 1.30 0.80 -1.30 -61.91% 74 67 0.88 0.18 4 47 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
SATS Options Chain 103.92 Call 102.00 7/02 No 4.70 6.60 5.28 -3.92 -42.61% 72 1 0.72 0.58 4 47 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
SATS Options Chain 103.92 Call 145.00 8/21 No 1.65 2.20 1.75 -0.85 -32.70% 70 5,475 0.68 0.15 4 47 None
AAL Options Chain 15.22 Put 14.50 8/07 No 0.33 0.46 0.33 +0.11 +50.00% 70 916 0.56 -0.26 7 41 None
SATS Options Chain 103.92 Put 85.00 9/18 No 3.20 5.40 4.65 +0.80 +20.78% 69 883 0.63 -0.21 4 47 None
DVS Options Chain 2.74 Call 2.50 10/16 No 0.50 1.00 1.00 +0.08 +8.70% 69 560 0.95 0.70 10 15 None
SATS Options Chain 103.92 Call 128.00 6/26 No 0.00 0.40 0.19 0.00 0.00% 69 158 1.32 0.01 4 47 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
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
AAPL Options Chain 341.39 Put 335.00 7/31 Yes 3.65 3.90 3.80 -0.42 -9.96% 64 5,254 0.53 -0.37 8 61 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
SATS Options Chain 103.92 Call 120.00 1/15 No 11.50 13.10 12.40 -1.80 -12.68% 61 2,364 0.56 0.47 4 47 None
AAPL Options Chain 341.39 Put 300.00 7/31 Yes 0.12 0.17 0.19 0.00 0.00% 61 10,438 0.70 -0.01 8 61 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
SATS Options Chain 103.92 Put 120.00 7/10 No 16.40 19.60 18.80 +9.60 +104.35% 60 37 0.73 -0.81 4 47 None
SATS Options Chain 103.92 Put 103.00 7/24 No 6.60 8.30 8.00 +1.80 +29.04% 59 7 0.67 -0.44 4 47 None
SATS Options Chain 103.92 Call 150.00 8/21 No 1.20 1.70 1.42 -0.63 -30.74% 59 7,073 0.68 0.13 4 47 None
SATS Options Chain 103.92 Call 104.00 7/17 No 5.90 7.70 8.17 % 59 0 0.63 0.53 4 47 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
SATS Options Chain 103.92 Put 90.00 1/15 No 8.80 11.30 10.47 +0.97 +10.22% 59 313 0.58 -0.28 4 47 None
AAPL Options Chain 341.39 Call 365.00 7/31 Yes 0.38 0.50 0.46 +0.07 +17.95% 59 8,799 0.50 0.06 8 61 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
SATS Options Chain 103.92 Put 103.00 7/31 No 7.60 9.60 8.41 +1.28 +17.96% 58 10 0.69 -0.44 4 47 None
SATS Options Chain 103.92 Put 105.00 9/18 No 11.30 14.10 13.80 +2.80 +25.46% 57 462 0.65 -0.44 4 47 None
SATS Options Chain 103.92 Call 115.00 6/26 No 0.25 0.75 0.72 -0.38 -34.55% 57 1,035 0.92 0.11 4 47 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
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
WLAC Options Chain 18.83 Call 35.00 6/18 No 0.50 1.20 0.95 -0.27 -22.14% 57 20 1.66 0.19 3 14 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
SATS Options Chain 103.92 Call 120.00 9/18 No 6.80 7.40 6.60 -1.40 -17.50% 56 2,132 0.61 0.39 4 47 None
SATS Options Chain 103.92 Call 150.00 9/18 No 2.00 2.90 2.33 -0.68 -22.60% 55 12,291 0.63 0.17 4 47 None
SATS Options Chain 103.92 Call 110.00 7/24 No 4.60 7.40 5.14 -2.06 -28.62% 55 21 0.64 0.42 4 47 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
SPRO Options Chain 1.58 Call 2.50 1/20 No 0.00 0.05 0.05 -0.05 -50.00% 55 2,923 1.08 0.03 15 14 None
AAPL Options Chain 341.39 Call 360.00 8/21 Yes 3.35 3.85 3.55 +0.25 +7.58% 55 12,207 0.29 0.24 8 61 None
AAPL Options Chain 341.39 Call 350.00 8/14 Yes 5.50 5.80 5.50 +0.30 +5.77% 54 2,379 0.31 0.35 8 61 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
SATS Options Chain 103.92 Call 120.00 7/02 No 0.55 1.20 0.75 -0.90 -54.55% 54 234 0.78 0.15 4 47 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
SATS Options Chain 103.92 Call 135.00 8/21 No 2.40 3.00 2.70 -0.75 -21.74% 53 1,409 0.65 0.21 4 47 None
SATS Options Chain 103.92 Call 200.00 9/18 No 0.45 0.90 0.55 -0.20 -26.67% 53 2,875 0.72 0.04 4 47 None
SATS Options Chain 103.92 Put 102.00 7/31 No 6.90 8.80 7.88 +1.25 +18.86% 53 84 0.68 -0.42 4 47 None
AAPL Options Chain 341.39 Call 340.00 7/31 Yes 7.25 7.50 7.34 +0.74 +11.22% 53 12,739 0.53 0.51 8 61 None
SATS Options Chain 103.92 Put 102.00 7/24 No 5.10 8.80 7.15 +1.51 +26.78% 52 1 0.66 -0.42 4 47 None
SATS Options Chain 103.92 Call 105.00 7/02 No 3.40 4.90 3.80 -3.17 -45.49% 51 113 0.72 0.48 4 47 None
SATS Options Chain 103.92 Put 103.00 7/17 No 6.20 7.60 6.70 +0.50 +8.07% 51 1 0.70 -0.45 4 47 None
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
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
ACI Options Chain 11.88 Call 13.00 10/16 Yes 0.30 0.70 0.50 +0.10 +25.00% 51 435 0.35 0.30 8 45 None
DDS Options Chain 573.95 Call 355.00 12/16 No 0.00 0.10 0.05 % 51 156 1.04 0.00 20 63
Dividend Stock List
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
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
MSEX Options Chain 54.76 Put 85.00 1/20 No 0.40 4.20 2.00 +0.15 +8.11% 50 25 0.34 -0.33 7 44 None
VINP Options Chain 9.72 Put 10.00 1/20 No 0.85 1.40 0.81 % 50 0 0.75 -0.70 18 42 None
VINP Options Chain 9.72 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
QNTM Options Chain 3.66 Put 1.00 1/17 No 0.60 1.05 0.55 % 50 4 3 7 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
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
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
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
SATS Options Chain 103.92 Call 106.00 6/26 No 1.75 2.90 1.98 -2.78 -58.41% 50 31 0.81 0.41 4 47 None
SATS Options Chain 103.92 Call 160.00 7/17 No 0.00 0.65 0.32 -0.08 -20.00% 50 5,353 0.90 0.02 4 47 None
SATS Options Chain 103.92 Put 99.00 7/17 No 4.40 5.40 4.90 +0.10 +2.09% 49 5 0.69 -0.36 4 47 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
AAPL Options Chain 341.39 Call 342.50 7/31 Yes 5.90 6.20 6.00 +0.58 +10.71% 49 2,790 0.52 0.45 8 61 None
AAPL Options Chain 341.39 Call 380.00 8/21 Yes 0.72 0.89 0.84 +0.06 +7.70% 48 5,432 0.29 0.07 8 61 None
SATS Options Chain 103.92 Call 83.00 7/02 No 19.10 22.60 21.93 % 48 0 1.38 0.97 4 47 None
SATS Options Chain 103.92 Call 114.00 6/26 No 0.20 0.85 0.44 -1.03 -70.07% 48 730 0.87 0.13 4 47 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
SATS Options Chain 103.92 Call 104.00 6/26 No 2.65 3.70 3.17 -2.58 -44.87% 47 42 0.88 0.50 4 47 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
SATS Options Chain 103.92 Call 130.00 8/21 No 3.10 3.80 3.45 -1.25 -26.60% 47 1,207 0.65 0.25 4 47 None
SATS Options Chain 103.92 Put 120.00 7/02 No 15.90 18.90 17.55 +3.17 +22.05% 46 59 1.25 -0.85 4 47 None
SATS Options Chain 103.92 Put 104.00 6/26 No 2.55 4.50 3.70 +1.30 +54.17% 46 73 0.90 -0.50 4 47 None
AAPL Options Chain 341.39 Put 327.50 7/31 Yes 1.64 2.01 1.79 -0.25 -12.26% 46 2,479 0.54 -0.21 8 61 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
NREF Options Chain 16.87 Call 15.00 3/15 No 0.00 1.90 0.50 % 45 0 0.85 0.46 14 55 None
ABR Options Chain 5.07 Call 5.50 7/31 No 0.00 0.05 0.02 +0.01 +100.00% 45 826 0.93 0.19 12 53 None
SATS Options Chain 103.92 Put 100.00 1/15 No 13.70 16.20 15.42 +0.92 +6.35% 45 1,071 0.58 -0.37 4 47 None
SATS Options Chain 103.92 Call 175.00 12/17 No 12.40 14.90 13.50 -2.00 -12.91% 44 85 0.58 0.38 4 47 None
SATS Options Chain 103.92 Put 100.00 9/18 No 9.60 11.20 10.90 +1.40 +14.74% 44 1,312 0.64 -0.38 4 47 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
WRLD Options Chain 195.83 Put 100.00 1/19 No 0.15 1.00 0.63 -0.17 -21.25% 43 11 2.54 -0.09 9 52 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
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
SATS Options Chain 103.92 Call 105.00 7/24 No 6.20 8.10 6.70 -5.38 -44.54% 42 6 0.63 0.52 4 47 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
NYC Options Chain 8.20 Put 2.50 7/21 No 1.50 1.85 1.55 +0.10 +6.90% 42 99 10 28 None
WLAC Options Chain 18.83 Call 22.50 6/18 No 2.50 3.40 2.80 +0.80 +40.00% 42 1,533 1.77 0.45 3 14 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
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
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
SATS Options Chain 103.92 Call 140.00 7/24 No 0.55 2.65 0.90 -0.80 -47.06% 40 46 0.81 0.09 4 47 None
SATS Options Chain 103.92 Call 102.00 6/26 No 3.00 4.90 3.54 -2.81 -44.26% 40 12 0.79 0.60 4 47 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
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
OPY Options Chain 110.02 Call 40.00 1/19 No 1.65 2.10 1.92 -0.56 -22.59% 40 558 0.33 0.56 16 56 None
WRLD Options Chain 195.83 Call 140.00 1/19 No 0.00 4.20 2.40 % 40 0 3.26 0.10 9 52 None
AAPL Options Chain 341.39 Call 250.00 7/31 Yes 89.70 92.80 90.28 +0.13 +0.15% 40 792 2.13 1.00 8 61 None
AAPL Options Chain 341.39 Call 250.00 8/21 Yes 90.05 93.95 90.62 +0.51 +0.57% 40 2,473 0.63 1.00 8 61 None
ACHR Options Chain 4.83 Call 5.50 7/31 No 0.01 0.02 0.01 -0.01 -50.00% 39 6,766 0.98 0.08 7 36 None
LC Options Chain 19.21 Call 20.00 7/17 No 0.70 0.85 0.75 -0.22 -22.68% 39 353 0.47 0.43 20 50
Growth Stock List
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
SATS Options Chain 103.92 Call 125.00 6/26 No 0.00 0.15 0.13 -0.17 -56.67% 38 1,959 1.08 0.01 4 47 None
WRLD Options Chain 195.83 Call 130.00 1/19 No 2.05 5.50 2.50 -4.50 -64.29% 38 10 2.75 0.31 9 52 None
WRLD Options Chain 195.83 Call 135.00 1/19 No 0.20 1.00 1.50 -24.30 -94.19% 37 1 1.61 0.19 9 52 None
SATS Options Chain 103.92 Call 90.00 6/26 No 12.10 14.80 13.40 -4.75 -26.18% 36 56 1.63 0.99 4 47 None
SATS Options Chain 103.92 Put 110.00 9/18 No 15.20 15.80 17.00 +2.01 +13.41% 36 2,028 0.62 -0.50 4 47 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
SATS Options Chain 103.92 Call 200.00 7/17 No 0.00 0.20 0.10 +0.02 +25.00% 35 3,772 1.06 0.00 4 47 None
DDS Options Chain 573.95 Put 305.00 12/16 No 0.80 5.50 2.37 % 35 45 1.02 -0.23 20 63
Dividend Stock List
DDS Options Chain 573.95 Put 315.00 12/16 No 6.00 11.80 5.78 % 35 64 1.22 -0.49 20 63
Dividend Stock List
SATS Options Chain 103.92 Put 90.00 7/17 No 1.65 2.25 2.10 +0.50 +31.25% 34 2,578 0.69 -0.18 4 47 None
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
DDS Options Chain 573.95 Put 315.00 1/20 No 19.60 23.20 20.17 % 33 89 0.60 -0.42 20 63
Dividend Stock List
WLAC Options Chain 18.83 Call 20.00 5/15 No 1.60 2.50 2.05 +0.55 +36.67% 33 1,689 2.51 0.48 3 14 None
AAPL Options Chain 341.39 Call 350.00 8/21 Yes 6.65 6.95 6.77 +0.57 +9.20% 33 22,738 0.29 0.37 8 61 None
WRLD Options Chain 195.83 Put 105.00 1/19 No 0.20 4.90 1.00 -0.05 -4.77% 33 4 3.21 -0.15 9 52 None
UI Options Chain 539.61 Call 140.00 12/15 No 0.75 1.45 0.99 +0.74 +296.00% 33 22 0.62 0.36 15 49
Dividend Stock List
LC Options Chain 19.21 Call 18.00 7/17 No 1.70 2.00 1.79 +0.14 +8.49% 33 140 0.49 0.73 20 50
Growth Stock List
DDS Options Chain 573.95 Put 305.00 1/20 No 14.20 21.70 17.50 % 32 358 0.62 -0.35 20 63
Dividend Stock List
SATS Options Chain 103.92 Put 105.00 10/16 No 13.20 15.60 14.00 +0.70 +5.27% 32 73 0.62 -0.44 4 47 None
SATS Options Chain 103.92 Call 170.00 8/21 No 0.35 1.05 0.70 -0.39 -35.78% 32 1,618 0.70 0.06 4 47 None
SATS Options Chain 103.92 Call 65.00 10/16 No 38.40 41.70 41.80 % 32 4 0.75 0.94 4 47 None
SATS Options Chain 103.92 Call 150.00 12/18 No 4.90 5.70 5.10 -0.95 -15.71% 32 18,807 0.59 0.25 4 47 None
SATS Options Chain 103.92 Call 155.00 12/18 No 4.00 5.00 4.70 -1.00 -17.55% 32 1,540 0.58 0.23 4 47 None
SATS Options Chain 103.92 Put 105.00 6/26 No 3.40 5.20 4.45 +1.70 +61.82% 32 339 0.96 -0.55 4 47 None
SATS Options Chain 103.92 Call 113.00 6/26 No 0.30 1.10 0.70 -1.10 -61.12% 32 60 0.90 0.15 4 47 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
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
SATS Options Chain 103.92 Call 120.00 7/10 No 1.10 2.00 1.88 -0.55 -22.64% 31 237 0.70 0.19 4 47 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
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
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
ASPS Options Chain 5.15 Put 5.00 7/21 No 0.00 0.15 0.05 -0.10 -66.67% 31 317 3.22 -0.10 10 21 None
CBOE Options Chain 297.39 Put 140.00 9/15 No 7.20 7.80 7.10 -0.05 -0.70% 31 303 0.23 -0.45 19 68
Dividend Stock List
SWX Options Chain 92.01 Call 60.00 1/20 No 5.70 8.80 7.70 -2.77 -26.46% 31 31 0.62 0.87 8 61 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
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
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 8.62 Call 17.50 12/16 No 0.00 0.70 0.10 0.00 0.00% 30 101 5.19 0.00 14 40 None
AAPL Options Chain 341.39 Put 300.00 8/03 Yes 0.10 0.33 0.18 -0.07 -28.00% 30 497 0.52 -0.03 8 61 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
SATS Options Chain 103.92 Call 114.00 7/02 No 1.05 1.80 2.00 -0.85 -29.83% 30 29 0.72 0.24 4 47 None
SATS Options Chain 103.92 Put 100.00 7/24 No 5.40 6.90 5.90 -0.21 -3.44% 30 109 0.68 -0.38 4 47 None
SATS Options Chain 103.92 Put 105.00 7/17 No 7.10 8.70 8.70 +2.40 +38.10% 30 5,916 0.70 -0.49 4 47 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 10 15 None
SATS Options Chain 103.92 Put 95.00 7/17 No 3.00 3.50 3.25 +0.34 +11.69% 29 2,664 0.67 -0.27 4 47 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
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
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
SATS Options Chain 103.92 Put 125.00 12/17 No 37.50 41.50 38.70 -0.11 -0.29% 28 40 0.58 -0.44 4 47 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
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
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
CBOE Options Chain 297.39 Put 135.00 9/15 No 5.40 5.90 5.70 +0.40 +7.55% 27 200 0.24 -0.37 19 68
Dividend Stock List
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
SATS Options Chain 103.92 Put 115.00 7/17 No 13.70 15.90 15.09 +2.19 +16.98% 27 1,914 0.73 -0.69 4 47 None
SATS Options Chain 103.92 Put 95.00 8/21 No 6.00 7.10 6.90 +0.90 +15.00% 26 156 0.67 -0.31 4 47 None
SATS Options Chain 103.92 Call 100.00 7/10 No 7.10 8.80 8.20 -2.00 -19.61% 26 36 0.67 0.63 4 47 None
SATS Options Chain 103.92 Call 105.00 10/16 No 12.60 14.90 13.10 -2.40 -15.49% 26 59 0.60 0.56 4 47 None
SATS Options Chain 103.92 Put 115.00 6/26 No 10.90 13.70 12.89 +1.66 +14.79% 26 863 1.33 -0.89 4 47 None
SATS Options Chain 103.92 Call 118.00 6/26 No 0.05 0.50 0.29 -0.46 -61.34% 26 145 0.89 0.06 4 47 None
SATS Options Chain 103.92 Call 100.00 6/26 No 4.10 6.10 4.50 -1.60 -26.23% 26 64 0.77 0.70 4 47 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
SATS Options Chain 103.92 Call 100.00 1/21 No 30.50 33.90 31.75 -2.15 -6.35% 26 301 0.56 0.69 4 47 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 4.37 Call 2.50 5/19 No 0.05 0.15 0.10 -0.05 -33.34% 26 354 0.47 0.29 9 38 None
AAPL Options Chain 341.39 Call 340.00 8/07 Yes 8.55 9.30 9.03 +0.73 +8.80% 25 2,412 0.36 0.52 8 61 None
AAL Options Chain 15.22 Call 20.00 11/20 Yes 0.40 0.47 0.45 -0.10 -18.19% 25 10,870 0.52 0.24 7 41 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 6 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
SATS Options Chain 103.92 Call 120.00 12/18 No 10.50 11.90 11.90 -1.30 -9.85% 25 1,361 0.57 0.45 4 47 None
SATS Options Chain 103.92 Put 65.00 9/18 No 0.30 1.80 0.95 +0.14 +17.29% 25 81 0.67 -0.06 4 47 None
SATS Options Chain 103.92 Call 145.00 7/17 No 0.45 0.80 0.52 -0.13 -20.00% 24 5,428 0.83 0.05 4 47 None
SATS Options Chain 103.92 Put 85.00 7/17 No 0.80 1.45 1.00 +0.09 +9.89% 24 1,838 0.70 -0.11 4 47 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
SATS Options Chain 103.92 Put 120.00 6/26 No 15.70 18.20 18.00 +4.57 +34.03% 24 257 1.75 -0.96 4 47 None
AAPL Options Chain 341.39 Call 357.50 7/31 Yes 1.13 1.35 1.27 +0.15 +13.40% 24 1,631 0.50 0.14 8 61 None
AAPL Options Chain 341.39 Call 340.00 8/21 Yes 11.05 11.75 11.55 +0.82 +7.65% 24 25,222 0.30 0.52 8 61 None
LC Options Chain 19.21 Put 19.00 7/17 No 0.80 1.00 0.88 +0.25 +39.69% 24 53 0.50 -0.41 20 50
Growth Stock List
ABT Options Chain 107.51 Put 103.00 7/31 No 0.00 0.70 0.10 -0.06 -37.50% 23 925 0.60 -0.13 11 65 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 6 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 6 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
SATS Options Chain 103.92 Put 98.00 6/26 No 0.70 1.60 1.29 +0.18 +16.22% 23 66 0.88 -0.21 4 47 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
SATS Options Chain 103.92 Call 125.00 7/10 No 0.50 1.75 0.99 -0.78 -44.07% 23 423 0.73 0.12 4 47 None
SATS Options Chain 103.92 Call 105.00 7/10 No 4.20 6.20 4.70 -2.18 -31.69% 23 23 0.64 0.50 4 47 None
SATS Options Chain 103.92 Call 135.00 12/18 No 7.00 8.10 7.90 -0.60 -7.06% 23 2,578 0.58 0.34 4 47 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
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
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
SATS Options Chain 103.92 Put 145.00 10/16 No 42.80 46.00 43.15 +10.25 +31.16% 22 315 0.62 -0.78 4 47 None
SATS Options Chain 103.92 Call 110.00 7/02 No 2.00 3.10 2.24 -1.71 -43.30% 22 209 0.74 0.34 4 47 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
SATS Options Chain 103.92 Put 103.00 6/26 No 2.45 4.00 4.00 +1.90 +90.48% 22 57 0.98 -0.45 4 47 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
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 6 33 None
AAPL Options Chain 341.39 Call 360.00 7/31 Yes 0.88 0.99 0.99 +0.19 +23.75% 22 9,238 0.50 0.11 8 61 None
AAPL Options Chain 341.39 Put 345.00 8/05 Yes 8.65 9.35 9.15 -0.85 -8.50% 22 64 0.36 -0.59 8 61 None
AAPL Options Chain 341.39 Put 310.00 7/31 Yes 0.24 0.39 0.32 -0.03 -8.58% 21 9,518 0.61 -0.03 8 61 None
AAPL Options Chain 341.39 Call 337.50 8/21 Yes 12.05 13.50 11.85 -0.45 -3.66% 21 551 0.31 0.56 8 61 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 6 33 None
CRMT Options Chain 3.35 Call 70.00 12/15 No 1.75 3.30 2.40 +2.35 +4,700.00% 21 128 1.44 0.76 11 39 None
KALA Options Chain 0.63 Put 2.50 4/21 No 2.05 2.20 2.30 +0.25 +12.20% 21 267 7 19 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
SATS Options Chain 103.92 Call 115.00 8/21 No 6.80 7.20 7.30 -1.41 -16.19% 21 431 0.66 0.41 4 47 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
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
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 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
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