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
AVGO Options Chain 417.72 Call 440.00 5/15 No 3.90 4.10 4.00 +3.12 +354.55% 6,542 6,945 0.58 0.10 9 62 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
AVGO Options Chain 417.72 Call 450.00 5/15 No 1.53 1.69 1.64 +1.27 +343.25% 4,160 15,414 0.61 0.04 9 62 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
AMZN Options Chain 270.31 Call 275.00 5/15 No 0.79 0.81 0.80 -0.19 -19.20% 3,250 27,993 0.35 0.26 13 65 None
AMZN Options Chain 270.31 Call 272.50 5/15 No 1.35 1.38 1.36 -0.39 -22.29% 3,177 7,245 0.34 0.38 13 65 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
AMZN Options Chain 270.31 Call 270.00 5/15 No 2.21 2.27 2.26 -0.56 -19.86% 2,941 22,096 0.34 0.52 13 65 None
AMZN Options Chain 270.31 Call 270.00 5/22 No 5.00 5.25 5.10 -0.28 -5.21% 2,774 4,134 0.30 0.52 13 65 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
ASTS Options Chain 75.14 Call 130.00 6/18 No 1.50 1.70 1.68 +0.32 +23.53% 2,454 19,736 1.24 0.11 5 39 None
AVGO Options Chain 417.72 Call 430.00 5/15 No 8.05 8.80 8.50 +6.12 +257.15% 2,446 7,036 0.56 0.24 9 62 None
ASTS Options Chain 75.14 Call 150.00 6/18 No 0.80 0.99 0.92 +0.35 +61.41% 2,419 13,415 1.28 0.06 5 39 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
ASTS Options Chain 75.14 Call 80.00 5/15 No 1.25 1.41 1.34 +0.54 +67.50% 2,124 10,132 1.16 0.22 5 39 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
AVGO Options Chain 417.72 Call 435.00 5/15 No 5.70 6.15 5.91 +4.51 +322.15% 1,759 4,266 0.56 0.16 9 62 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
AAPL Options Chain 298.56 Call 300.00 5/15 No 2.40 2.44 2.40 +0.22 +10.10% 1,627 56,072 0.29 0.45 8 61 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
AAPL Options Chain 298.56 Call 305.00 5/15 No 0.81 0.90 0.82 +0.06 +7.90% 1,417 25,664 0.31 0.21 8 61 None
AMAT Options Chain 436.61 Call 500.00 5/15 Yes 2.54 3.00 2.73 +0.71 +35.15% 1,400 2,672 1.39 0.10 16 65
Dividend Stock List
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
AVGO Options Chain 417.72 Call 450.00 5/18 No 2.81 3.10 2.95 +2.12 +255.43% 1,287 2,496 0.46 0.08 9 62 None
AMZN Options Chain 270.31 Call 280.00 5/15 No 0.27 0.28 0.28 -0.06 -17.65% 1,259 35,570 0.37 0.10 13 65 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
ARDX Options Chain 6.38 Call 7.00 6/18 No 0.35 0.60 0.40 -0.03 -6.98% 1,200 10,776 0.82 0.38 8 36
Small Cap Stock List
AVGO Options Chain 417.72 Call 425.00 5/15 No 11.20 11.70 11.54 +8.09 +234.50% 1,147 2,519 0.55 0.33 9 62 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
AVGO Options Chain 417.72 Call 420.00 5/15 No 14.55 15.90 15.08 +9.83 +187.24% 1,086 7,097 0.55 0.43 9 62 None
AMD Options Chain 445.50 Put 420.00 5/15 No 2.61 2.80 2.72 +0.20 +7.94% 1,043 7,679 0.85 -0.15 11 59 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
ASTS Options Chain 75.14 Call 85.00 5/15 No 0.44 0.55 0.52 +0.26 +100.00% 1,010 9,711 1.24 0.08 5 39 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
ASTS Options Chain 75.14 Put 70.00 5/15 No 0.35 0.46 0.38 -0.24 -38.71% 983 9,120 1.05 -0.19 5 39 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
AMD Options Chain 445.50 Call 435.00 5/15 No 10.80 11.55 11.30 -5.55 -32.94% 931 1,941 0.81 0.67 11 59 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 8 19 None
AVGO Options Chain 417.72 Call 450.00 5/22 No 7.20 7.80 7.55 +4.50 +147.55% 906 5,221 0.51 0.18 9 62 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
AVGO Options Chain 417.72 Call 445.00 5/15 No 2.50 2.79 2.65 +2.15 +430.00% 836 3,155 0.59 0.07 9 62 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
AAPL Options Chain 298.56 Call 302.50 5/15 No 1.42 1.47 1.46 +0.19 +14.97% 815 15,851 0.30 0.32 8 61 None
AMD Options Chain 445.50 Call 440.00 5/15 No 8.20 8.95 8.50 -5.20 -37.96% 807 2,899 0.80 0.60 11 59 None
SGMO Options Chain 0.14 Call 0.50 5/15 No 0.00 0.05 0.02 0.00 0.00% 773 4,916 8.09 0.00 7 19 None
AG Options Chain 24.05 Call 23.00 5/22 No 1.31 1.95 1.64 -0.23 -12.30% 770 934 0.87 0.65 13 48 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
AVGO Options Chain 417.72 Call 460.00 5/15 No 0.58 0.70 0.65 +0.51 +364.29% 745 2,642 0.64 0.02 9 62 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
AG Options Chain 24.05 Call 23.00 5/15 No 0.75 1.35 1.11 -0.19 -14.62% 703 9,547 1.02 0.72 13 48 None
AIRS Options Chain 4.61 Call 5.00 5/15 No 0.15 0.20 0.17 -0.02 -10.53% 691 2,129 2.16 0.39 5 26 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
AVGO Options Chain 417.72 Call 470.00 5/15 No 0.22 0.27 0.23 +0.17 +283.34% 653 9,304 0.68 0.01 9 62 None
ASTS Options Chain 75.14 Call 90.00 5/15 No 0.15 0.22 0.18 +0.05 +38.47% 650 20,190 1.39 0.03 5 39 None
AVGO Options Chain 417.72 Call 455.00 5/15 No 0.89 1.18 1.00 +0.73 +270.37% 606 2,748 0.63 0.03 9 62 None
AVGO Options Chain 417.72 Call 430.00 5/22 No 15.25 16.75 16.09 +7.75 +92.93% 595 895 0.51 0.37 9 62 None
AVGO Options Chain 417.72 Call 432.50 5/15 No 6.80 7.50 7.22 +5.29 +274.10% 581 641 0.56 0.20 9 62 None
AMD Options Chain 445.50 Put 390.00 6/05 No 9.85 10.70 10.25 +0.68 +7.11% 580 294 0.71 -0.20 11 59 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
AMZN Options Chain 270.31 Put 267.50 5/15 No 1.63 1.72 1.63 +0.08 +5.17% 571 4,966 0.34 -0.33 13 65 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
AMD Options Chain 445.50 Call 430.00 5/15 No 13.75 14.50 14.44 -5.43 -27.33% 562 6,339 0.81 0.74 11 59 None
APLD Options Chain 45.55 Call 50.00 5/22 No 1.31 1.40 1.36 -0.20 -12.83% 560 4,226 1.13 0.33 3 20 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
AVGO Options Chain 417.72 Call 430.00 5/26 No 15.70 18.00 17.50 +7.98 +83.83% 538 422 0.46 0.38 9 62 None
AMZN Options Chain 270.31 Call 272.50 5/22 No 3.90 4.15 3.99 -0.21 -5.00% 537 2,414 0.30 0.45 13 65 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 11 32 None
AMD Options Chain 445.50 Call 445.00 5/15 No 6.30 6.75 6.45 -4.79 -42.62% 516 4,095 0.80 0.52 11 59 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
AMD Options Chain 445.50 Call 480.00 5/15 No 0.72 0.83 0.79 -1.17 -59.70% 513 3,001 0.89 0.13 11 59 None
AVGO Options Chain 417.72 Call 427.50 5/15 No 9.35 10.45 10.00 +7.45 +292.16% 509 1,336 0.54 0.28 9 62 None
AMC Options Chain 1.33 Call 1.50 5/15 No 0.01 0.02 0.01 0.00 0.00% 506 53,504 1.51 0.15 8 24 None
AMD Options Chain 445.50 Call 555.00 5/15 No 0.02 0.09 0.05 -0.04 -44.45% 501 637 1.14 0.00 11 59 None
AVGO Options Chain 417.72 Call 422.50 5/15 No 12.65 13.90 13.45 +9.17 +214.26% 500 1,025 0.54 0.38 9 62 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
AVGO Options Chain 417.72 Call 450.00 5/29 No 10.15 11.35 10.80 +5.35 +98.17% 488 2,162 0.47 0.24 9 62 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
AAPL Options Chain 298.56 Call 310.00 5/15 No 0.24 0.26 0.24 +0.01 +4.35% 477 23,672 0.33 0.08 8 61 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
AIRS Options Chain 4.61 Call 4.00 5/15 No 0.75 0.80 0.76 +0.06 +8.58% 474 3,565 1.52 0.84 5 26 None
AMZN Options Chain 270.31 Call 290.00 5/15 No 0.03 0.04 0.04 -0.02 -33.34% 469 15,061 0.45 0.01 13 65 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
AMZN Options Chain 270.31 Put 265.00 5/15 No 0.90 0.96 0.91 +0.01 +1.12% 466 9,972 0.35 -0.21 13 65 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
ASTS Options Chain 75.14 Call 82.00 5/15 No 0.80 1.00 0.88 +0.38 +76.00% 457 2,333 1.18 0.15 5 39 None
AMD Options Chain 445.50 Call 450.00 5/15 No 4.65 5.10 4.80 -4.15 -46.37% 450 5,730 0.81 0.45 11 59 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
AVGO Options Chain 417.72 Call 500.00 5/29 No 1.38 2.00 1.80 +0.89 +97.81% 436 1,355 0.51 0.05 9 62 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
AMD Options Chain 445.50 Call 490.00 5/15 No 0.44 0.49 0.44 -0.81 -64.80% 425 3,078 0.93 0.08 11 59 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
AMD Options Chain 445.50 Put 400.00 5/15 No 0.59 0.66 0.63 -0.05 -7.36% 417 9,130 0.92 -0.05 11 59 None
AMC Options Chain 1.33 Call 2.00 6/18 No 0.04 0.05 0.04 -0.01 -20.00% 417 102,078 1.19 0.16 8 24 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
AVGO Options Chain 417.72 Call 465.00 5/22 No 3.65 4.40 4.05 +2.45 +153.13% 405 414 0.52 0.09 9 62 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
AVGO Options Chain 417.72 Call 470.00 5/22 No 2.95 3.30 3.10 +1.85 +148.00% 399 1,416 0.52 0.07 9 62 None
AVGO Options Chain 417.72 Put 415.00 5/15 No 1.51 1.80 1.60 -4.18 -72.32% 396 1,022 0.54 -0.45 9 62 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
AMD Options Chain 445.50 Call 460.00 5/15 No 2.48 2.68 2.64 -2.81 -51.56% 383 5,233 0.83 0.31 11 59 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
ACHR Options Chain 6.58 Call 7.00 7/17 No 0.60 0.69 0.60 -0.08 -11.77% 377 30,600 0.76 0.49 7 37 None
AVGO Options Chain 417.72 Put 400.00 5/15 No 0.41 0.54 0.47 -1.04 -68.88% 370 6,203 0.57 -0.16 9 62 None
ASTS Options Chain 75.14 Call 100.00 6/18 No 4.15 4.55 4.15 +0.42 +11.26% 366 45,351 1.15 0.27 5 39 None
AMD Options Chain 445.50 Call 437.50 5/15 No 9.50 10.10 10.35 -4.65 -31.00% 361 812 0.80 0.64 11 59 None
ASTS Options Chain 75.14 Call 74.00 5/22 No 5.90 6.80 7.65 +2.47 +47.69% 360 111 1.02 0.56 5 39 None
AMZN Options Chain 270.31 Call 277.50 5/15 No 0.45 0.49 0.47 -0.11 -18.97% 359 20,356 0.35 0.17 13 65 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
AAPL Options Chain 298.56 Call 295.00 5/15 No 5.50 5.95 5.59 +0.34 +6.48% 358 32,108 0.30 0.75 8 61 None
AMAT Options Chain 436.61 Call 465.00 5/15 Yes 8.00 9.55 9.40 +2.81 +42.64% 355 279 1.34 0.28 16 65
Dividend Stock List
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
AVGO Options Chain 417.72 Put 425.00 5/15 No 3.55 4.05 3.85 -8.20 -68.05% 349 1,067 0.57 -0.67 9 62 None
ASTS Options Chain 75.14 Put 65.00 5/15 No 0.06 0.20 0.08 -0.03 -27.28% 349 5,380 1.14 -0.04 5 39 None
AMD Options Chain 445.50 Put 430.00 5/15 No 5.10 5.55 5.35 +0.72 +15.56% 343 2,605 0.82 -0.26 11 59 None
AMC Options Chain 1.33 Call 2.00 5/29 No 0.02 0.03 0.03 +0.01 +50.00% 341 23,086 1.49 0.04 8 24 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
AVGO Options Chain 417.72 Call 447.50 5/15 No 1.92 2.24 2.18 +1.72 +373.92% 341 2,719 0.60 0.05 9 62 None
AVGO Options Chain 417.72 Call 435.00 5/22 No 12.50 14.15 13.25 +6.96 +110.66% 338 747 0.51 0.31 9 62 None
ARM Options Chain 223.50 Call 225.00 5/15 No 1.41 2.05 1.70 -2.51 -59.62% 333 1,488 0.86 0.42 3 22 None
AVGO Options Chain 417.72 Call 442.50 5/15 No 3.00 3.45 3.30 +2.65 +407.70% 331 639 0.58 0.08 9 62 None
ANET Options Chain 143.50 Call 160.00 5/15 No 0.09 0.21 0.19 +0.09 +90.00% 323 6,886 0.92 0.02 13 61 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 8 19 None
AVGO Options Chain 417.72 Call 440.00 5/18 No 5.65 6.00 5.80 +4.13 +247.31% 318 1,373 0.43 0.16 9 62 None
AMZN Options Chain 270.31 Put 255.00 5/15 No 0.09 0.11 0.10 -0.01 -9.10% 317 10,331 0.43 -0.04 13 65 None
ASTS Options Chain 75.14 Call 85.00 5/22 No 2.30 2.64 2.54 +0.71 +38.80% 314 1,548 1.09 0.26 5 39 None
AAPL Options Chain 298.56 Call 305.00 5/20 No 1.94 2.14 2.15 +0.30 +16.22% 314 379 0.25 0.30 8 61 None
ARM Options Chain 223.50 Call 220.00 5/15 No 2.78 3.50 3.00 -3.40 -53.13% 313 2,568 0.85 0.55 3 22 None
AMD Options Chain 445.50 Call 457.50 5/15 No 2.92 3.30 3.35 -2.45 -42.25% 308 5,693 0.83 0.34 11 59 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
ASST Options Chain 16.74 Call 20.00 5/15 No 0.01 0.02 0.02 -0.03 -60.00% 307 5,095 1.46 0.07 9 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
ANET Options Chain 143.50 Put 115.00 7/17 No 2.03 3.00 2.30 -0.42 -15.45% 301 16,026 0.55 -0.15 13 61 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
ANET Options Chain 143.50 Put 120.00 7/17 No 2.83 4.00 3.67 -0.11 -2.91% 300 622 0.53 -0.20 13 61 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 2.52 Call 2.00 7/21 No 0.00 0.10 0.05 0.00 0.00% 300 3,269 1.59 0.21 8 16 None
APLD Options Chain 45.55 Call 45.00 5/15 No 1.38 1.44 1.40 -0.41 -22.66% 299 4,448 1.17 0.57 3 20 None
ASTS Options Chain 75.14 Call 78.00 5/15 No 1.68 2.08 2.05 +0.81 +65.33% 299 1,899 1.14 0.32 5 39 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
AMD Options Chain 445.50 Call 500.00 5/15 No 0.27 0.30 0.29 -0.57 -66.28% 297 8,956 0.97 0.05 11 59 None
AVGO Options Chain 417.72 Put 410.00 5/26 No 5.95 8.50 7.25 -3.71 -33.85% 297 692 0.47 -0.40 9 62 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
APP Options Chain 453.53 Call 500.00 5/15 No 0.70 1.00 0.85 -0.30 -26.09% 289 4,189 0.93 0.08 7 58 None
ASTS Options Chain 75.14 Call 76.00 5/15 No 2.35 2.93 2.83 +0.91 +47.40% 288 1,006 1.12 0.43 5 39 None
ARM Options Chain 223.50 Call 230.00 5/15 No 0.85 1.15 0.91 -1.76 -65.92% 287 5,698 0.90 0.30 3 22 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
AMAT Options Chain 436.61 Put 400.00 5/15 Yes 2.65 3.40 3.00 -0.70 -18.92% 280 1,643 1.25 -0.16 16 65
Dividend Stock List
AVGO Options Chain 417.72 Call 420.00 5/22 No 21.10 22.80 21.95 +10.05 +84.46% 280 1,642 0.51 0.48 9 62 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
AMZN Options Chain 270.31 Call 280.00 5/22 No 1.66 1.73 1.70 -0.10 -5.56% 276 5,748 0.30 0.24 13 65 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
ASTS Options Chain 75.14 Call 90.00 5/22 No 1.50 1.74 1.53 +0.43 +39.10% 274 2,670 1.12 0.17 5 39 None
AVGO Options Chain 417.72 Call 475.00 5/15 No 0.14 0.20 0.15 +0.11 +275.00% 272 380 0.78 0.00 9 62 None
AMD Options Chain 445.50 Put 407.50 5/15 No 1.01 1.16 1.09 +0.03 +2.83% 271 2,542 0.88 -0.08 11 59 None
AMC Options Chain 1.33 Call 1.50 6/18 No 0.10 0.11 0.10 -0.01 -9.10% 270 45,030 1.00 0.42 8 24 None
ASTS Options Chain 75.14 Put 80.00 5/15 No 4.70 5.45 4.87 -1.13 -18.84% 263 4,965 1.06 -0.78 5 39 None
AMD Options Chain 445.50 Put 405.00 5/15 No 0.83 0.95 0.87 -0.08 -8.43% 262 2,062 0.89 -0.07 11 59 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
AMD Options Chain 445.50 Put 425.00 5/15 No 3.55 3.90 3.80 +0.31 +8.89% 257 3,302 0.83 -0.20 11 59 None
AVGO Options Chain 417.72 Call 440.00 5/22 No 11.00 11.75 11.30 +6.15 +119.42% 257 2,965 0.51 0.26 9 62 None
ASTS Options Chain 75.14 Call 79.00 5/15 No 1.47 1.69 1.60 +0.59 +58.42% 255 1,163 1.16 0.27 5 39 None
ADBE Options Chain 235.66 Call 240.00 6/18 Yes 12.90 14.45 14.10 +0.25 +1.81% 253 4,265 0.50 0.50 8 54 None
AVGO Options Chain 417.72 Call 435.00 5/26 No 13.40 16.05 14.29 +6.76 +89.78% 253 44 0.47 0.33 9 62 None
ANET Options Chain 143.50 Put 141.00 5/15 No 0.77 1.62 1.45 -1.31 -47.47% 250 406 0.65 -0.50 13 61 None
TBBK Options Chain 55.11 Call 25.00 1/20 No 2.75 3.60 3.50 % 250 0 0.53 0.81 11 59 None
TBBK Options Chain 55.11 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
ARM Options Chain 223.50 Put 200.00 5/15 No 0.50 0.78 0.65 +0.21 +47.73% 248 3,405 0.91 -0.07 3 22 None
AMZN Options Chain 270.31 Put 270.00 5/15 No 2.73 2.91 2.77 +0.23 +9.06% 247 7,796 0.34 -0.48 13 65 None
AMD Options Chain 445.50 Put 410.00 5/15 No 1.25 1.39 1.25 -0.08 -6.02% 245 4,897 0.88 -0.09 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
ASTS Options Chain 75.14 Put 75.00 5/15 No 1.79 2.09 1.92 -0.57 -22.90% 237 6,596 1.06 -0.50 5 39 None
ASTS Options Chain 75.14 Put 72.00 5/15 No 0.70 0.90 0.64 -0.53 -45.30% 237 1,068 1.05 -0.30 5 39 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 59.90 Call 105.00 1/20 No 2.00 2.55 2.05 -0.95 -31.67% 235 74 0.19 0.49 12 55 None
AMD Options Chain 445.50 Call 475.00 5/15 No 0.96 1.08 1.06 -1.54 -59.24% 232 5,141 0.87 0.16 11 59 None
AMD Options Chain 445.50 Put 435.00 5/15 No 7.00 7.55 7.32 +1.22 +20.00% 229 2,562 0.81 -0.33 11 59 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
APP Options Chain 453.53 Call 570.00 5/15 No 0.00 0.10 0.06 -0.09 -60.00% 225 477 1.25 0.00 7 58 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
AVGO Options Chain 417.72 Call 430.00 5/18 No 9.75 11.50 10.80 +7.20 +200.00% 223 251 0.44 0.28 9 62 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
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
ASTS Options Chain 75.14 Call 100.00 5/15 No 0.04 0.05 0.04 0.00 0.00% 220 15,219 1.71 0.00 5 39 None
AMD Options Chain 445.50 Put 437.50 5/15 No 8.10 8.75 8.02 +1.12 +16.24% 219 1,119 0.82 -0.36 11 59 None
AMD Options Chain 445.50 Call 470.00 5/15 No 1.30 1.45 1.41 -1.95 -58.04% 219 5,456 0.86 0.20 11 59 None
AMD Options Chain 445.50 Put 440.00 5/15 No 9.40 10.20 9.60 +1.42 +17.36% 217 5,037 0.82 -0.40 11 59 None
AMZN Options Chain 270.31 Call 267.50 5/15 No 3.40 3.75 3.66 -0.64 -14.89% 215 2,993 0.34 0.67 13 65 None
AMZN Options Chain 270.31 Call 280.00 5/18 No 0.49 0.55 0.53 -0.07 -11.67% 214 2,438 0.27 0.14 13 65 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
ADBE Options Chain 235.66 Call 245.00 5/15 No 0.55 0.77 0.86 +0.04 +4.88% 209 1,353 0.50 0.17 8 54 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
AMZN Options Chain 270.31 Call 275.00 5/18 No 1.27 1.34 1.35 -0.16 -10.60% 207 1,503 0.26 0.30 13 65 None
ASTS Options Chain 75.14 Put 79.00 5/15 No 3.90 4.55 3.25 -1.66 -33.81% 203 483 1.06 -0.73 5 39 None
AMZN Options Chain 270.31 Call 272.50 5/18 No 1.99 2.05 2.15 -0.24 -10.05% 202 1,120 0.26 0.40 13 65 None
AMD Options Chain 445.50 Call 495.00 5/22 No 4.30 5.00 4.25 -2.71 -38.94% 202 1,037 0.78 0.22 11 59 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
ATAI Options Chain 4.24 Call 4.00 6/18 Yes 0.40 0.60 0.49 +0.02 +4.26% 201 402 0.73 0.64 7 35 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
AQST Options Chain 4.13 Call 5.00 5/15 Yes 0.05 0.15 0.05 +0.01 +25.00% 200 5,724 2.30 0.04 7 34 None
AMD Options Chain 445.50 Put 325.00 5/15 No 0.02 0.05 0.03 -0.01 -25.00% 200 772 1.56 0.00 11 59 None
ANET Options Chain 143.50 Call 155.00 5/15 No 0.18 0.50 0.29 +0.10 +52.64% 200 3,494 0.77 0.05 13 61 None
ABAT Options Chain 3.58 Call 5.00 5/22 No 0.00 0.10 0.05 +0.01 +25.00% 200 528 1.70 0.02 3 15 None
ABAT Options Chain 3.58 Call 4.00 5/15 No 0.00 0.05 0.05 +0.02 +66.67% 200 5,039 1.86 0.10 3 15 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
AVGO Options Chain 417.72 Put 410.00 5/15 No 0.95 1.21 1.10 -2.65 -70.67% 200 2,800 0.54 -0.33 9 62 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
AVGO Options Chain 417.72 Call 437.50 5/15 No 4.65 5.15 4.90 +3.96 +421.28% 197 457 0.56 0.13 9 62 None
ASTS Options Chain 75.14 Call 81.00 5/15 No 1.02 1.19 1.28 +0.65 +103.18% 196 1,486 1.16 0.18 5 39 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
ASTS Options Chain 75.14 Call 90.00 6/18 No 6.00 6.50 6.40 +0.95 +17.44% 194 14,495 1.11 0.37 5 39 None
AVGO Options Chain 417.72 Call 415.00 5/26 No 24.90 28.40 26.09 +10.03 +62.46% 194 66 0.47 0.54 9 62 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
AMAT Options Chain 436.61 Call 480.00 5/15 Yes 5.40 5.70 5.60 +1.37 +32.39% 191 1,202 1.35 0.18 16 65
Dividend Stock List
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
AVGO Options Chain 417.72 Call 432.50 5/20 No 10.95 12.80 12.35 +6.55 +112.94% 189 168 0.48 0.31 9 62 None
AMD Options Chain 445.50 Put 415.00 5/15 No 1.78 1.93 1.93 +0.19 +10.92% 187 2,562 0.86 -0.12 11 59 None
ASTS Options Chain 75.14 Call 80.00 6/18 No 8.70 9.45 9.10 +0.90 +10.98% 187 10,004 1.08 0.49 5 39 None
ASTS Options Chain 75.14 Call 88.00 5/15 No 0.23 0.30 0.41 +0.21 +105.00% 185 2,214 1.32 0.05 5 39 None
AMZN Options Chain 270.31 Call 277.50 5/18 No 0.79 0.87 0.92 -0.05 -5.16% 185 1,116 0.27 0.21 13 65 None
AVGO Options Chain 417.72 Put 420.00 5/15 No 2.40 2.69 2.44 -6.27 -71.99% 184 3,216 0.57 -0.57 9 62 None
AMD Options Chain 445.50 Call 465.00 5/15 No 1.77 1.93 1.90 -2.29 -54.66% 183 2,115 0.85 0.25 11 59 None
ASTS Options Chain 75.14 Call 80.00 5/22 No 3.55 4.10 3.90 +0.90 +30.00% 183 1,796 1.07 0.37 5 39 None
AVGO Options Chain 417.72 Put 410.00 5/22 No 5.55 6.30 5.95 -4.05 -40.50% 181 1,199 0.52 -0.40 9 62 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
ASTS Options Chain 75.14 Call 80.00 5/29 No 4.85 5.65 6.00 +1.55 +34.84% 180 1,102 1.04 0.42 5 39 None
AKAM Options Chain 161.91 Put 110.00 6/18 No 0.30 0.60 0.50 +0.20 +66.67% 180 1,055 0.66 -0.01 5 58 None
AAPL Options Chain 298.56 Call 297.50 5/15 No 3.80 4.00 3.90 +0.40 +11.43% 180 10,711 0.29 0.61 8 61 None
AMC Options Chain 1.33 Call 2.00 5/22 No 0.01 0.02 0.01 0.00 0.00% 178 13,123 1.73 0.01 8 24 None
ASTS Options Chain 75.14 Call 100.00 7/17 No 6.70 7.35 7.30 +0.55 +8.15% 178 8,589 1.10 0.35 5 39 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
AVGO Options Chain 417.72 Call 490.00 5/15 No 0.01 0.06 0.05 +0.01 +25.00% 177 933 0.82 0.00 9 62 None
ASTS Options Chain 75.14 Call 95.00 5/22 No 0.93 1.16 1.03 +0.33 +47.15% 176 829 1.16 0.11 5 39 None
ARM Options Chain 223.50 Call 240.00 6/18 No 11.00 11.95 11.70 -2.30 -16.43% 175 2,330 0.75 0.42 3 22 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
ASTS Options Chain 75.14 Call 89.00 5/15 No 0.18 0.33 0.37 +0.22 +146.67% 173 732 1.33 0.04 5 39 None
APLD Options Chain 45.55 Call 49.00 5/15 No 0.26 0.28 0.28 -0.25 -47.17% 173 1,716 1.17 0.20 3 20 None
ALAB Options Chain 227.80 Call 225.00 5/22 No 10.55 12.65 12.00 -1.80 -13.05% 173 194 1.01 0.52 3 22 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
AVGO Options Chain 417.72 Call 440.00 5/29 No 13.80 15.60 15.00 +7.00 +87.50% 170 804 0.47 0.32 9 62 None
AVGO Options Chain 417.72 Put 412.50 5/22 No 6.00 7.15 6.81 -3.92 -36.54% 170 140 0.51 -0.43 9 62 None
ACHR Options Chain 6.58 Call 7.00 6/18 No 0.29 0.43 0.43 -0.04 -8.52% 169 19,414 0.78 0.44 7 37 None
AAPL Options Chain 298.56 Put 295.00 5/15 No 0.74 0.81 0.80 -0.20 -20.00% 168 6,502 0.30 -0.25 8 61 None
AAPL Options Chain 298.56 Call 302.50 5/22 No 3.55 3.80 3.50 -0.05 -1.41% 168 1,403 0.25 0.41 8 61 None
AMZN Options Chain 270.31 Put 275.00 5/15 No 6.10 6.50 5.92 +0.17 +2.96% 164 1,245 0.35 -0.74 13 65 None
ARBE Options Chain 1.01 Call 1.50 6/18 Yes 0.10 0.15 0.10 0.00 0.00% 163 1,777 1.51 0.32 7 20 None
ACHR Options Chain 6.58 Call 7.00 5/15 No 0.02 0.03 0.02 -0.03 -60.00% 163 23,037 0.95 0.16 7 37 None
ARBE Options Chain 1.01 Call 1.00 5/15 No 0.05 0.10 0.10 +0.05 +100.00% 162 4,881 2.16 0.58 7 20 None
ASPS Options Chain 6.63 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
AVGO Options Chain 417.72 Call 500.00 5/15 No 0.01 0.02 0.02 0.00 0.00% 160 17,787 0.85 0.00 9 62 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
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
ASTS Options Chain 75.14 Call 120.00 6/18 No 2.00 2.30 2.30 +0.35 +17.95% 157 7,938 1.21 0.15 5 39 None
AMZN Options Chain 270.31 Call 290.00 5/22 No 0.45 0.52 0.49 -0.01 -2.00% 157 4,490 0.31 0.08 13 65 None
ATOM Options Chain 10.01 Call 10.00 5/15 No 0.20 0.40 0.20 -0.22 -52.39% 156 9,072 1.46 0.52 7 32 None
AVGO Options Chain 417.72 Put 405.00 5/15 No 0.61 0.78 0.70 -1.75 -71.43% 153 1,268 0.55 -0.23 9 62 None
APLD Options Chain 45.55 Call 50.00 5/15 No 0.17 0.18 0.17 -0.13 -43.34% 152 8,330 1.19 0.14 3 20 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
AVGO Options Chain 417.72 Put 385.00 5/15 No 0.15 0.24 0.18 -0.23 -56.10% 150 1,822 0.65 -0.06 9 62 None
AVGO Options Chain 417.72 Call 452.50 5/15 No 1.21 1.50 1.33 +1.01 +315.63% 150 411 0.63 0.03 9 62 None
AMZN Options Chain 270.31 Call 267.50 5/22 No 6.25 6.65 6.57 -0.26 -3.81% 149 1,192 0.31 0.60 13 65 None
AMZN Options Chain 270.31 Call 270.00 5/20 No 3.90 4.35 4.30 -0.10 -2.28% 147 457 0.28 0.53 13 65 None
ASTS Options Chain 75.14 Call 83.00 5/15 No 0.68 0.85 1.00 +0.60 +150.00% 146 1,348 1.20 0.12 5 39 None
AMD Options Chain 445.50 Call 442.50 5/15 No 7.30 7.85 7.30 -4.75 -39.42% 145 1,182 0.79 0.56 11 59 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
AMD Options Chain 445.50 Call 450.00 5/22 No 14.80 15.70 15.25 -3.92 -20.45% 144 4,420 0.75 0.49 11 59 None
APLD Options Chain 45.55 Call 48.00 5/15 No 0.35 0.46 0.45 -0.19 -29.69% 143 3,043 1.17 0.28 3 20 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 11 32 None
AMD Options Chain 445.50 Put 390.00 5/15 No 0.27 0.39 0.28 -0.10 -26.32% 141 4,889 0.97 -0.03 11 59 None
ASTS Options Chain 75.14 Put 76.00 5/15 No 2.30 2.62 2.38 -0.50 -17.37% 141 522 1.07 -0.57 5 39 None
ASST Options Chain 16.74 Call 19.00 5/15 No 0.01 0.10 0.04 -0.06 -60.00% 141 3,861 1.39 0.14 9 29 None
ADBE Options Chain 235.66 Put 240.00 6/18 Yes 15.00 16.50 16.03 -0.38 -2.32% 141 5,266 0.51 -0.50 8 54 None
AMD Options Chain 445.50 Put 460.00 6/18 No 47.60 48.80 49.00 +5.05 +11.49% 140 441 0.69 -0.51 11 59 None
AMPX Options Chain 17.80 Call 19.00 5/15 No 0.05 0.25 0.15 0.00 0.00% 140 8,504 1.09 0.19 3 18 None
AVGO Options Chain 417.72 Put 380.00 5/15 No 0.10 0.12 0.11 -0.17 -60.72% 140 6,907 0.69 -0.04 9 62 None
AVGO Options Chain 417.72 Put 395.00 5/15 No 0.28 0.37 0.35 -0.62 -63.92% 140 1,707 0.59 -0.11 9 62 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
ADBE Options Chain 235.66 Put 240.00 6/12 Yes 14.05 15.60 14.84 -0.66 -4.26% 138 485 0.52 -0.51 8 54 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
AMD Options Chain 445.50 Call 455.00 5/15 No 3.40 3.70 3.50 -3.43 -49.50% 136 2,198 0.82 0.37 11 59 None
ASTS Options Chain 75.14 Call 84.00 5/15 No 0.56 0.70 0.68 +0.35 +106.07% 136 3,510 1.22 0.10 5 39 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
AMZN Options Chain 270.31 Call 270.00 5/18 No 2.96 3.15 3.00 -0.55 -15.50% 133 2,673 0.27 0.52 13 65 None
AMZN Options Chain 270.31 Put 260.00 5/15 No 0.26 0.29 0.27 -0.02 -6.90% 132 13,917 0.39 -0.09 13 65 None
ASTS Options Chain 75.14 Call 75.00 5/15 No 2.93 3.50 3.30 +0.99 +42.86% 132 6,810 1.11 0.50 5 39 None
ASTS Options Chain 75.14 Call 76.00 5/22 No 5.10 5.65 5.39 +0.99 +22.50% 132 324 1.06 0.49 5 39 None
AAPL Options Chain 298.56 Call 307.50 5/15 No 0.42 0.49 0.40 -0.02 -4.77% 132 5,720 0.32 0.13 8 61 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 11 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 2.52 Call 2.50 12/16 No 0.00 0.40 0.17 -0.05 -22.73% 131 80 0.00 0.07 9 27 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 0.14 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
ARM Options Chain 223.50 Call 220.00 5/22 No 7.80 10.75 8.50 -3.75 -30.62% 130 1,008 0.81 0.55 3 22 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
ANET Options Chain 143.50 Call 160.00 6/18 No 4.05 4.30 4.10 +0.91 +28.53% 129 1,952 0.53 0.26 13 61 None
AAPL Options Chain 298.56 Call 305.00 5/18 No 1.29 1.46 1.33 +0.08 +6.40% 129 1,917 0.24 0.25 8 61 None
AVGO Options Chain 417.72 Call 410.00 5/22 No 28.00 30.35 28.75 +11.15 +63.36% 129 664 0.51 0.60 9 62 None
AVGO Options Chain 417.72 Put 410.00 5/27 No 6.45 9.20 7.91 -4.01 -33.65% 128 164 0.47 -0.41 9 62 None
AVGO Options Chain 417.72 Put 430.00 5/15 No 5.35 6.00 5.60 -10.08 -64.29% 128 455 0.58 -0.76 9 62 None
AMAT Options Chain 436.61 Call 450.00 5/15 Yes 13.00 14.85 13.95 +2.40 +20.78% 128 4,093 1.33 0.39 16 65
Dividend Stock List
AVGO Options Chain 417.72 Call 415.00 5/22 No 24.45 27.00 23.66 +9.36 +65.46% 126 502 0.51 0.54 9 62 None
AGNC Options Chain 10.63 Call 11.00 6/05 No 0.04 0.09 0.07 -0.01 -12.50% 125 1,753 0.22 0.25 11 52 None
AMD Options Chain 445.50 Put 427.50 5/15 No 4.20 4.70 4.55 +0.55 +13.75% 125 1,103 0.83 -0.23 11 59 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
AMZN Options Chain 270.31 Put 262.50 5/15 No 0.46 0.55 0.50 -0.03 -5.66% 123 6,395 0.37 -0.13 13 65 None
AVGO Options Chain 417.72 Call 435.00 5/18 No 7.50 8.50 8.25 +5.45 +194.65% 123 454 0.45 0.21 9 62 None
ARM Options Chain 223.50 Call 230.00 5/22 No 5.00 6.05 5.63 -2.27 -28.74% 122 520 0.81 0.41 3 22 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
AMZN Options Chain 270.31 Call 277.50 5/22 No 2.23 2.32 2.43 -0.10 -3.96% 121 2,923 0.30 0.30 13 65 None
ANET Options Chain 143.50 Call 150.00 5/15 No 0.61 1.00 0.90 +0.46 +104.55% 121 3,278 0.72 0.11 13 61 None
APLD Options Chain 45.55 Put 25.00 6/18 No 0.20 0.55 0.40 +0.06 +17.65% 120 2,629 1.24 -0.03 3 20 None
ASTS Options Chain 75.14 Call 75.00 5/22 No 5.55 6.10 6.20 +1.45 +30.53% 120 999 1.02 0.53 5 39 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
AMZN Options Chain 270.31 Call 280.00 5/29 No 2.80 2.93 2.85 -0.14 -4.69% 118 3,522 0.29 0.30 13 65 None
SKLZ Options Chain 6.38 Put 7.00 8/21 Yes 2.55 2.80 2.40 % 117 0 0.78 -0.62 12 28 None
AMC Options Chain 1.33 Call 6.00 6/18 No 0.02 0.03 0.03 0.00 0.00% 116 57,278 2.52 0.00 8 24 None
AMAT Options Chain 436.61 Call 440.00 5/15 Yes 17.35 19.00 18.00 +2.70 +17.65% 116 986 1.32 0.49 16 65
Dividend Stock List
AAPL Options Chain 298.56 Call 300.00 5/18 No 3.00 3.25 3.15 +0.15 +5.00% 116 4,422 0.23 0.47 8 61 None
AVGO Options Chain 417.72 Call 470.00 6/05 Yes 11.60 12.85 12.30 +4.60 +59.74% 116 1,063 0.57 0.23 9 62 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
AMD Options Chain 445.50 Call 492.50 5/15 No 0.35 0.45 0.41 -0.69 -62.73% 115 1,382 0.94 0.07 11 59 None
APP Options Chain 453.53 Call 550.00 5/15 No 0.05 0.10 0.06 -0.07 -53.85% 113 2,528 1.05 0.00 7 58 None
AWK Options Chain 126.90 Call 135.00 6/18 No 1.20 1.45 1.30 -0.05 -3.71% 112 1,587 0.24 0.24 8 53 None
AMD Options Chain 445.50 Call 485.00 5/15 No 0.54 0.66 0.64 -0.94 -59.50% 111 3,385 0.91 0.10 11 59 None
AAPL Options Chain 298.56 Call 310.00 5/18 No 0.50 0.59 0.51 -0.01 -1.93% 111 1,237 0.25 0.12 8 61 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
AMD Options Chain 445.50 Call 477.50 5/15 No 0.83 0.95 1.03 -1.06 -50.72% 110 826 0.88 0.14 11 59 None
APLD Options Chain 45.55 Put 43.00 5/15 No 0.57 0.67 0.64 +0.06 +10.35% 110 721 1.16 -0.25 3 20 None
ARM Options Chain 223.50 Call 235.00 5/22 No 4.00 5.15 4.20 -2.05 -32.80% 110 365 0.82 0.35 3 22 None
AVGO Options Chain 417.72 Put 405.00 5/26 No 4.85 7.05 8.17 -1.42 -14.81% 110 204 0.47 -0.35 9 62 None
WRLD Options Chain 149.88 Put 120.00 1/19 No 3.50 7.90 7.90 % 110 0 2.51 -0.44 9 55 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 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
ASTS Options Chain 75.14 Call 100.00 5/22 No 0.55 0.65 0.57 +0.14 +32.56% 109 3,699 1.22 0.07 5 39 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
AMD Options Chain 445.50 Put 445.00 5/15 No 12.25 13.35 12.55 +2.10 +20.10% 108 1,512 0.81 -0.48 11 59 None
ANET Options Chain 143.50 Put 133.00 5/15 No 0.13 0.24 0.14 -0.22 -61.12% 108 2,787 0.64 -0.11 13 61 None
AMZN Options Chain 270.31 Call 280.00 6/05 No 3.95 4.40 4.28 +0.08 +1.91% 107 1,795 0.29 0.33 13 65 None
ARM Options Chain 223.50 Call 230.00 6/18 No 14.00 15.25 14.93 -2.67 -15.17% 107 4,400 0.75 0.49 3 22 None
AVGO Options Chain 417.72 Put 415.00 5/22 No 6.60 7.85 7.10 -5.25 -42.51% 106 1,972 0.51 -0.46 9 62 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
AVGO Options Chain 417.72 Put 412.50 5/15 No 1.20 1.56 1.30 -3.21 -71.18% 105 1,208 0.55 -0.39 9 62 None
ASTS Options Chain 75.14 Put 73.00 5/15 No 0.99 1.20 1.10 -0.45 -29.04% 105 519 1.05 -0.37 5 39 None
AMZN Options Chain 270.31 Call 275.00 5/22 No 3.00 3.20 3.05 -0.15 -4.69% 105 2,583 0.30 0.37 13 65 None
AMD Options Chain 445.50 Put 437.50 5/22 No 18.50 19.75 18.32 +2.65 +16.92% 105 519 0.75 -0.41 11 59 None
AVGO Options Chain 417.72 Put 375.00 5/15 No 0.05 0.17 0.07 -0.12 -63.16% 104 1,783 0.74 -0.02 9 62 None
AVGO Options Chain 417.72 Call 432.50 5/18 No 8.20 10.35 10.31 +7.43 +257.99% 104 469 0.43 0.25 9 62 None
AVGO Options Chain 417.72 Call 417.50 5/15 No 16.25 18.15 17.15 +10.85 +172.23% 103 446 0.54 0.49 9 62 None
ASML Options Chain 1,593.00 Call 1,630.00 5/15 No 11.10 12.50 11.57 -3.43 -22.87% 103 1,375 0.69 0.30 13 58 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
AMD Options Chain 445.50 Call 320.00 6/18 No 121.45 125.05 123.94 -6.31 -4.85% 102 19,117 0.72 0.93 11 59 None
AG Options Chain 24.05 Put 22.50 5/22 No 0.41 1.00 0.75 +0.11 +17.19% 102 251 0.87 -0.29 13 48 None
SMRT Options Chain 1.11 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
AVGO Options Chain 417.72 Call 485.00 5/15 No 0.03 0.23 0.04 +0.02 +100.00% 101 1,107 0.77 0.00 9 62 None
ALAB Options Chain 227.80 Call 230.00 5/22 No 9.00 10.90 10.60 -0.93 -8.07% 101 1,209 1.01 0.47 3 22 None
AMC Options Chain 1.33 Call 2.50 5/15 No 0.00 0.01 0.01 0.00 0.00% 101 20,370 0.00 0.00 8 24 None
AKAM Options Chain 161.91 Put 165.00 5/15 No 8.80 11.70 10.00 +5.73 +134.20% 101 124 0.66 -0.63 5 58 None
ACHR Options Chain 6.58 Put 5.50 6/26 No 0.16 0.35 0.25 0.00 0.00% 101 183 0.79 -0.21 7 37 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
ACHR Options Chain 6.58 Put 6.50 6/05 No 0.42 0.66 0.49 +0.02 +4.26% 100 60 0.76 -0.44 7 37 None
ACIU Options Chain 2.84 Put 5.00 5/15 No 0.50 4.00 2.10 % 100 175 0.00 -0.99 7 25 None
APH Options Chain 124.99 Call 125.00 5/15 No 1.00 2.95 1.95 +0.30 +18.19% 100 324 0.58 0.51 9 58 None
APLD Options Chain 45.55 Put 40.00 7/17 No 4.95 5.75 5.27 -0.07 -1.32% 100 251 1.06 -0.30 3 20 None
APP Options Chain 453.53 Call 452.50 5/22 No 19.30 25.00 25.00 +3.01 +13.69% 100 124 0.73 0.54 7 58 None
AKAM Options Chain 161.91 Put 170.00 6/18 No 18.00 21.20 19.55 +5.75 +41.67% 100 100 0.54 -0.58 5 58 None
AG Options Chain 24.05 Put 21.00 5/22 No 0.16 0.58 0.33 +0.10 +43.48% 100 329 0.88 -0.15 13 48 None
AES Options Chain 14.43 Call 14.00 5/15 Yes 0.36 0.50 0.36 -0.07 -16.28% 100 700 0.52 1.00 14 51 None
ASST Options Chain 16.74 Call 18.00 6/26 Yes 1.41 2.41 1.40 -0.60 -30.00% 100 103 1.05 0.51 9 29 None
ATOM Options Chain 10.01 Call 12.50 5/15 No 0.00 0.05 0.09 -0.01 -10.00% 100 1,073 2.23 0.06 7 32 None
AUR Options Chain 8.56 Call 11.00 5/15 No 0.00 0.10 0.10 +0.09 +900.00% 100 21 2.43 0.00 6 35 None
PCYO Options Chain 11.14 Put 7.50 1/20 No 0.00 0.25 0.50 % 100 0 1.08 -0.01 14 33 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
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
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
TCRT Options Chain 2.52 Call 0.50 4/21 No 0.25 0.30 0.27 -0.03 -10.00% 100 1,583 1.56 0.80 8 16 None
SMRT Options Chain 1.11 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
AVGO Options Chain 417.72 Call 465.00 5/15 No 0.35 0.46 0.44 +0.29 +193.34% 99 506 0.59 0.01 9 62 None
ASTS Options Chain 75.14 Call 73.00 5/22 No 6.55 7.30 7.80 +1.55 +24.80% 99 354 1.03 0.59 5 39 None
AIRS Options Chain 4.61 Call 3.00 5/15 No 1.60 1.75 1.65 -0.02 -1.20% 99 4,587 3.96 1.00 5 26 None
AMZN Options Chain 270.31 Put 260.00 5/22 No 1.83 1.95 1.83 +0.09 +5.18% 99 1,487 0.33 -0.21 13 65 None
AMZN Options Chain 270.31 Call 297.50 5/15 No 0.01 0.02 0.01 -0.03 -75.00% 98 170 0.50 0.00 13 65 None
ASTS Options Chain 75.14 Call 95.00 6/18 No 4.95 5.45 5.05 +0.38 +8.14% 97 43,604 1.14 0.32 5 39 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
ASTS Options Chain 75.14 Put 68.00 5/15 No 0.19 0.23 0.18 -0.13 -41.94% 96 1,477 1.06 -0.11 5 39 None
AVGO Options Chain 417.72 Put 422.50 5/15 No 2.81 3.40 3.05 -7.24 -70.36% 96 513 0.57 -0.62 9 62 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
TCRT Options Chain 2.52 Call 1.50 7/21 No 0.05 0.10 0.08 -0.02 -20.00% 95 174 1.23 0.32 8 16 None
SKYX Options Chain 1.21 Call 2.50 1/20 No 0.00 0.10 0.05 -0.33 -86.85% 95 238 1.27 0.34 10 25
Small Cap Stock List
AVGO Options Chain 417.72 Put 417.50 5/15 No 1.75 2.25 2.00 -4.96 -71.27% 94 895 0.54 -0.51 9 62 None
ACHR Options Chain 6.58 Put 6.50 5/15 No 0.17 0.23 0.15 0.00 0.00% 93 4,416 0.91 -0.44 7 37 None
ASTS Options Chain 75.14 Call 73.00 5/15 No 4.00 4.80 4.80 +0.85 +21.52% 92 1,043 1.12 0.63 5 39 None
APLD Options Chain 45.55 Put 39.00 5/15 No 0.10 0.14 0.11 +0.01 +10.00% 92 848 1.33 -0.04 3 20 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
ASTS Options Chain 75.14 Put 70.00 5/22 No 2.05 2.30 2.18 -0.40 -15.51% 91 2,052 1.00 -0.31 5 39 None
AVGO Options Chain 417.72 Call 415.00 5/27 No 25.45 29.00 18.27 +1.81 +11.00% 91 26 0.48 0.54 9 62 None
AVGO Options Chain 417.72 Call 420.00 5/29 No 24.45 26.75 23.80 +8.30 +53.55% 90 1,504 0.48 0.49 9 62 None
AFRM Options Chain 63.50 Put 68.00 5/22 No 4.00 5.60 5.14 +0.44 +9.37% 90 101 0.66 -0.71 9 51 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
AMAT Options Chain 436.61 Call 445.00 5/15 Yes 14.50 16.20 15.50 +2.10 +15.68% 89 527 1.30 0.44 16 65
Dividend Stock List
AVGO Options Chain 417.72 Put 432.50 5/15 No 6.00 7.40 6.92 -9.90 -58.86% 88 68 0.50 -0.80 9 62 None
AMD Options Chain 445.50 Call 447.50 5/15 No 5.45 5.95 6.15 -3.80 -38.20% 87 3,213 0.81 0.49 11 59 None
ASTS Options Chain 75.14 Call 90.00 7/17 No 9.00 10.65 10.00 +1.25 +14.29% 87 4,086 1.09 0.44 5 39 None
AMZN Options Chain 270.31 Put 267.50 5/22 No 4.05 4.50 4.20 +0.31 +7.97% 86 429 0.31 -0.40 13 65 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
AVGO Options Chain 417.72 Put 407.50 5/15 No 0.80 1.00 0.85 -2.35 -73.44% 84 635 0.55 -0.28 9 62 None
AVGO Options Chain 417.72 Call 500.00 6/05 Yes 5.90 6.40 6.00 +2.45 +69.02% 84 1,376 0.58 0.12 9 62 None
AVGO Options Chain 417.72 Call 425.00 5/18 No 12.25 14.00 13.50 +8.40 +164.71% 84 2,415 0.44 0.36 9 62 None
ASTS Options Chain 75.14 Call 77.00 5/15 No 2.10 2.40 2.25 +0.72 +47.06% 84 1,200 1.14 0.37 5 39 None
ANET Options Chain 143.50 Call 145.00 5/15 No 1.80 2.37 2.02 +0.92 +83.64% 83 3,165 0.64 0.27 13 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
ALLO Options Chain 2.30 Call 5.00 5/15 Yes 0.00 0.05 0.05 +0.03 +150.00% 82 2,597 0.00 0.00 9 29 None
AMC Options Chain 1.33 Call 1.50 5/22 No 0.03 0.04 0.04 0.00 0.00% 82 8,150 1.09 0.24 8 24 None
SGMO Options Chain 0.14 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
AVGO Options Chain 417.72 Put 405.00 5/27 No 5.30 7.50 6.48 -3.87 -37.40% 82 62 0.47 -0.36 9 62 None
ARW Options Chain 215.00 Call 230.00 5/15 No 0.05 0.10 0.13 -0.07 -35.00% 81 664 0.64 0.02 13 63 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
ASTS Options Chain 75.14 Call 87.00 6/12 No 5.50 6.10 5.60 +0.17 +3.14% 79 3 1.09 0.38 5 39 None
AMD Options Chain 445.50 Call 510.00 5/15 No 0.13 0.18 0.18 -0.23 -56.10% 79 4,089 1.02 0.03 11 59 None
AMZN Options Chain 270.31 Put 265.00 5/20 No 2.45 2.57 2.42 -0.07 -2.82% 79 943 0.30 -0.30 13 65 None
AVGO Options Chain 417.72 Call 470.00 5/29 No 4.90 6.00 5.78 +2.97 +105.70% 79 442 0.49 0.13 9 62 None
ASTS Options Chain 75.14 Call 70.00 5/15 No 6.10 7.90 6.35 +0.92 +16.95% 77 2,757 1.15 0.81 5 39 None
AMD Options Chain 445.50 Put 430.00 6/18 No 30.85 32.05 31.35 +1.95 +6.64% 77 1,225 0.68 -0.38 11 59 None
AG Options Chain 24.05 Call 22.00 5/15 No 1.34 2.10 1.74 -0.32 -15.54% 77 3,634 1.06 0.88 13 48 None
ARM Options Chain 223.50 Call 250.00 6/18 No 8.70 9.10 9.17 -1.88 -17.02% 77 4,198 0.75 0.36 3 22 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
ASTX Options Chain 25.46 Call 30.00 5/15 No 0.45 1.25 1.00 +0.50 +100.00% 76 741 2.49 0.18 3 19 None
ARM Options Chain 223.50 Call 250.00 5/15 No 0.10 0.20 0.15 -0.25 -62.50% 75 5,604 1.01 0.05 3 22 None
AMD Options Chain 445.50 Call 485.00 5/22 No 5.70 6.60 6.01 -1.94 -24.41% 75 1,120 0.77 0.26 11 59 None
AVGO Options Chain 417.72 Put 387.50 5/15 No 0.15 0.28 0.17 -0.29 -63.05% 75 913 0.64 -0.07 9 62 None
ASTS Options Chain 75.14 Put 67.00 5/15 No 0.08 0.17 0.12 -0.10 -45.46% 75 1,174 1.07 -0.08 5 39 None
AAPL Options Chain 298.56 Call 300.00 5/20 No 3.85 4.10 3.95 +0.30 +8.22% 74 1,037 0.24 0.48 8 61 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 0.14 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
AMZN Options Chain 270.31 Call 285.00 5/22 No 0.88 0.95 0.95 0.00 0.00% 73 2,974 0.30 0.14 13 65 None
AUR Options Chain 8.56 Call 9.00 6/18 No 0.45 0.55 0.53 -0.07 -11.67% 73 7,120 0.80 0.45 6 35 None
ASST Options Chain 16.74 Put 13.00 6/18 Yes 0.51 0.85 0.66 +0.03 +4.77% 73 255 1.15 -0.18 9 29 None