Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
CLVS Options Chain 0.00 Call 0.50 1/20 No 0.01 0.02 0.02 +0.01 +100.00% 1,506 9,946 5.16 0.00 3 3 None
CLBR Options Chain 17.00 Call 12.50 8/15 No 5.50 6.80 6.34 -0.12 -1.86% 1,476 2,498 1.87 0.81 3 18 None
GSRT Options Chain 16.25 Call 20.00 10/17 No 1.10 1.20 1.10 +0.20 +22.23% 1,360 3,481 2.70 0.33 3 18 None
SRM Options Chain 10.18 Call 12.50 10/17 No 2.80 3.30 2.85 +1.85 +185.00% 1,344 89 3 17 None
CLBR Options Chain 17.00 Call 15.00 8/15 No 5.00 5.30 5.20 -0.20 -3.71% 1,306 6,164 2.09 0.71 3 18 None
GSRT Options Chain 16.25 Put 10.00 10/17 No 0.30 0.35 0.35 -0.03 -7.90% 1,257 11,371 2.72 -0.09 3 18 None
CCIR Options Chain 12.70 Put 10.00 9/19 No 1.05 1.50 1.06 -0.09 -7.83% 1,222 7,143 1.59 -0.26 3 16 None
CCIR Options Chain 12.70 Put 12.50 9/19 No 2.25 3.70 2.50 0.00 0.00% 1,207 100 1.84 -0.43 3 16 None
CLBR Options Chain 17.00 Call 17.50 8/15 No 4.30 5.00 4.50 -0.10 -2.18% 1,130 3,745 2.25 0.62 3 18 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
CCCX Options Chain 13.66 Call 14.50 2/27 No 0.85 1.75 1.16 -0.19 -14.08% 1,005 56 1.62 0.46 3 17 None
SRM Options Chain 10.18 Call 7.50 7/18 No 2.65 3.10 2.73 +2.48 +992.00% 986 1,353 3 17 None
SIX Options Chain 32.00 Call 30.00 9/20 No 2.80 3.80 3.70 -0.70 -15.91% 953 11,913 0.33 0.71 3 35 None
VMW Options Chain 142.48 Call 145.00 7/21 No 4.20 4.70 4.54 +1.14 +33.53% 950 16,510 0.33 0.50 7 33 None
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
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
ORLA Options Chain 9.44 Put 12.50 1/15 No 3.40 4.30 3.85 -0.37 -8.77% 717 37 0.67 -0.69 13 47 None
ORLA Options Chain 9.44 Put 15.00 10/16 No 5.20 6.20 5.95 -0.45 -7.04% 717 987 1.13 -0.92 13 47 None
SHOT Options Chain 0.41 Call 0.50 11/21 No 0.10 0.15 0.12 -0.01 -7.70% 687 9,777 2.79 0.63 3 13 None
SRM Options Chain 10.18 Call 7.50 1/16 No 4.20 4.70 4.30 +2.00 +86.96% 660 566 3 17 None
SRM Options Chain 10.18 Call 7.50 8/15 No 3.10 3.90 3.40 +2.20 +183.34% 576 380 3 17 None
CCCX Options Chain 13.66 Call 15.00 2/20 No 0.63 1.02 1.05 +0.27 +34.62% 569 2,624 1.79 0.39 3 17 None
SRM Options Chain 10.18 Put 10.00 7/18 No 0.85 1.20 1.00 -2.00 -66.67% 567 31 3 17 None
CCCX Options Chain 13.66 Put 12.00 2/20 No 0.37 0.62 0.53 -0.03 -5.36% 564 61 1.59 -0.24 3 17 None
CLBR Options Chain 17.00 Call 22.50 7/18 No 1.30 1.65 1.60 0.00 0.00% 556 2,355 4.93 0.35 3 18 None
GSRT Options Chain 16.25 Call 10.00 10/17 No 5.00 6.00 5.80 +1.00 +20.84% 549 7,670 0.00 0.91 3 18 None
BLDE Options Chain 4.73 Call 5.00 11/21 No 0.50 0.70 0.66 +0.07 +11.87% 532 8,043 0.81 0.51 10 32 None
CCIR Options Chain 12.70 Call 12.50 9/19 No 2.05 2.30 2.28 +0.50 +28.09% 516 3,481 1.50 0.57 3 16 None
UCBI Options Chain 27.83 Call 50.00 12/16 No 0.00 0.05 0.05 % 492 0 0.00 0.00 11 25 None
SRM Options Chain 10.18 Call 17.50 7/18 No 0.15 0.20 0.17 +0.11 +183.34% 478 1,166 3 17 None
CLVS Options Chain 0.00 Call 0.50 1/06 No 0.00 0.01 0.01 0.00 0.00% 475 478 0.00 0.00 3 3 None
SRM Options Chain 10.18 Call 12.50 8/15 No 1.80 2.00 1.92 +1.47 +326.67% 467 583 3 17 None
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
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
CCIR Options Chain 12.70 Put 10.00 8/15 No 0.15 0.25 0.20 -0.10 -33.34% 358 4,450 3.85 -0.14 3 16 None
VMW Options Chain 142.48 Call 155.00 7/21 No 0.65 1.35 1.35 +0.25 +22.73% 351 8,584 0.31 0.20 7 33 None
TGI Options Chain 26.01 Call 25.00 8/15 No 0.95 1.05 1.05 -0.09 -7.90% 341 21 0.00 0.99 5 37 None
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 1.78 Call 2.00 7/21 No 0.00 0.10 0.05 0.00 0.00% 300 3,269 1.59 0.21 6 13 None
CCIR Options Chain 12.70 Call 15.00 9/19 No 1.50 1.60 1.50 +0.40 +36.37% 298 80 1.62 0.44 3 16 None
SRM Options Chain 10.18 Call 15.00 7/18 No 0.25 0.30 0.30 +0.25 +500.00% 292 188 3 17 None
CCCX Options Chain 13.66 Call 14.00 2/20 No 1.00 1.30 1.30 +0.29 +28.72% 292 62 1.75 0.50 3 17 None
CLBR Options Chain 17.00 Put 7.50 7/18 No 0.00 0.05 0.03 +0.01 +50.00% 284 2,490 0.00 -0.01 3 18 None
CLBR Options Chain 17.00 Call 25.00 8/15 No 2.75 3.20 3.05 -0.17 -5.28% 280 1,137 2.54 0.44 3 18 None
UCAR Options Chain 0.25 Call 0.50 12/29 No 0.00 0.05 0.05 -0.05 -50.00% 277 111 5.22 0.22 3 13 None
JNPR Options Chain 39.95 Put 40.00 12/18 No 0.05 0.10 0.10 0.00 0.00% 275 47 0.01 -0.37 12 47 None
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
CLBR Options Chain 17.00 Call 20.00 10/17 No 5.00 5.90 5.20 -0.30 -5.46% 259 2,824 1.77 0.61 3 18 None
TBBK Options Chain 66.30 Call 25.00 1/20 No 2.75 3.60 3.50 % 250 0 0.53 0.81 8 50 None
TBBK Options Chain 66.30 Call 25.00 12/16 No 1.65 2.75 3.10 -1.30 -29.55% 250 251 1.89 0.89 8 50 None
GSRT Options Chain 16.25 Call 12.50 10/17 No 3.80 4.00 3.90 +0.90 +30.00% 244 4,291 2.36 0.79 3 18 None
CCIR Options Chain 12.70 Call 17.50 9/19 No 1.05 1.35 1.16 % 240 0 1.75 0.34 3 16 None
CLBR Options Chain 17.00 Call 10.00 8/15 No 7.50 8.20 8.20 +0.32 +4.07% 236 1,206 0.00 0.90 3 18 None
ICFI Options Chain 89.34 Call 105.00 1/20 No 2.00 2.55 2.05 -0.95 -31.67% 235 74 0.19 0.49 12 48 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
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
CCCX Options Chain 13.66 Call 20.00 3/20 No 0.55 0.90 0.75 0.00 0.00% 213 1,598 1.38 0.26 3 17 None
NETX Options Chain 15.62 Call 16.00 6/18 No 0.25 0.65 0.30 -0.10 -25.00% 210 180 0.15 0.46 3 8 None
VMW Options Chain 142.48 Call 150.00 7/21 No 1.60 3.10 2.45 +0.55 +28.95% 208 840 0.35 0.34 7 33 None
GSRT Options Chain 16.25 Call 20.00 12/19 No 2.60 3.50 3.20 +0.60 +23.08% 207 439 1.71 0.49 3 18 None
JNPR Options Chain 39.95 Call 40.00 12/18 No 0.00 0.05 0.05 0.00 0.00% 202 1,896 0.00 0.63 12 47 None
GSRT Options Chain 16.25 Call 25.00 10/17 No 0.55 0.75 0.65 +0.15 +30.00% 201 43 2.99 0.19 3 18 None
TCDA Options Chain 0.00 Call 0.50 3/17 No 0.00 0.05 0.05 0.00 0.00% 200 7 5.94 0.00 3 3 None
SRM Options Chain 10.18 Call 17.50 8/15 No 0.90 1.30 1.00 +0.95 +1,900.00% 200 95 3 17 None
DM Options Chain 4.96 Call 5.00 11/21 No 0.15 0.20 0.15 0.00 0.00% 199 1,225 0.06 0.70 9 21 None
VCXA Options Chain 9.15 Put 2.50 12/15 No 0.15 0.25 0.15 +0.10 +200.00% 195 72 0.00 0.00 4 13 None
CCCX Options Chain 13.66 Put 13.00 2/20 No 0.55 1.10 0.90 -0.20 -18.19% 193 430 1.49 -0.37 3 17 None
SHOT Options Chain 0.41 Call 0.50 5/15 No 0.20 0.25 0.21 -0.04 -16.00% 189 3,628 2.27 0.80 3 13 None
ORLA Options Chain 9.44 Call 10.00 1/15 No 1.15 1.65 1.30 +0.12 +10.17% 186 1,121 0.64 0.52 13 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 5.77 Call 5.00 7/21 No 0.40 0.70 0.50 +0.45 +900.00% 161 637 3.43 0.90 9 17 None
CLBR Options Chain 17.00 Call 22.50 8/15 No 3.00 3.80 3.40 -0.20 -5.56% 159 740 2.48 0.49 3 18 None
DVS Options Chain 2.74 Put 5.00 4/17 No 2.15 2.35 2.15 +0.02 +0.94% 159 1,965 2.11 -0.99 9 15 None
GSRT Options Chain 16.25 Put 12.50 10/17 No 0.80 0.95 0.80 -0.30 -27.28% 152 588 2.44 -0.21 3 18 None
SIX Options Chain 32.00 Call 25.00 9/20 No 7.20 8.50 7.50 -1.50 -16.67% 151 5,013 0.60 0.94 3 35 None
GSRT Options Chain 16.25 Put 10.00 11/21 No 0.65 1.00 0.90 -0.20 -18.19% 150 516 1.58 -0.15 3 18 None
SHOT Options Chain 0.41 Put 0.50 10/17 No 0.15 0.20 0.15 0.00 0.00% 150 505 4.08 -0.54 3 13 None
SRM Options Chain 10.18 Call 15.00 10/17 No 2.25 2.90 2.85 +2.15 +307.15% 145 86 3 17 None
GSRT Options Chain 16.25 Call 25.00 3/20 No 3.50 4.20 3.90 +0.60 +18.19% 145 19 1.65 0.49 3 18 None
BLDE Options Chain 4.73 Call 5.00 9/19 No 0.15 0.30 0.25 +0.09 +56.25% 142 1,108 0.73 0.37 10 32 None
CLVS Options Chain 0.00 Call 0.50 1/13 No 0.00 0.01 0.01 -0.01 -50.00% 140 472 5.37 0.00 3 3 None
SRM Options Chain 10.18 Call 2.50 7/18 No 7.40 8.30 7.60 +2.10 +38.19% 139 1 3 17 None
CCCX Options Chain 13.66 Call 20.00 2/20 No 0.20 0.26 0.34 +0.14 +70.00% 138 4,807 2.16 0.08 3 17 None
CCCX Options Chain 13.66 Call 17.50 2/20 No 0.33 0.50 0.35 0.00 0.00% 137 572 1.97 0.19 3 17 None
VCXA Options Chain 9.15 Call 20.00 12/15 No 0.20 0.30 0.20 -0.40 -66.67% 135 69 3.91 0.18 4 13 None
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
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
SRM Options Chain 10.18 Put 5.00 1/16 No 1.80 2.35 2.00 -0.14 -6.55% 134 244 3 17 None
BLDE Options Chain 4.73 Call 5.00 2/20 No 0.70 1.00 0.90 +0.05 +5.89% 132 1,920 0.75 0.55 10 32 None
DM Options Chain 4.96 Call 5.00 8/15 No 0.10 0.20 0.15 0.00 0.00% 132 3,497 0.09 0.62 9 21 None
IFRX Options Chain 2.05 Call 2.50 12/16 No 0.00 0.40 0.17 -0.05 -22.73% 131 80 0.00 0.07 10 30 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
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
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
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
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
DM Options Chain 4.96 Put 5.00 5/16 No 0.05 0.50 0.20 -0.04 -16.67% 122 407 0.17 -0.50 9 21 None
SRM Options Chain 10.18 Call 7.50 10/17 No 3.90 4.80 4.20 +2.43 +137.29% 120 243 3 17 None
NDLS Options Chain 15.03 Call 1.00 8/21 No 0.85 1.10 0.90 -0.40 -30.77% 118 253 6 19 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
WRLD Options Chain 191.12 Put 120.00 1/19 No 3.50 7.90 7.90 % 110 0 2.51 -0.44 10 52 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
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
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
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
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 1.35 Put 2.50 12/16 No 0.10 0.35 0.22 +0.07 +46.67% 102 142 7.24 -0.68 11 18 None
CELU Options Chain 1.90 Call 7.50 9/18 Yes 0.00 0.10 0.08 -0.02 -20.00% 101 143 3.37 0.01 6 13 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 9 15 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
PCYO Options Chain 11.52 Put 7.50 1/20 No 0.00 0.25 0.50 % 100 0 1.08 -0.01 10 28 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 1.78 Call 0.50 4/21 No 0.25 0.30 0.27 -0.03 -10.00% 100 1,583 1.56 0.80 6 13 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
SMRT Options Chain 1.35 Put 2.50 1/20 No 0.25 0.55 0.30 +0.10 +50.00% 99 31 0.83 -0.58 11 18 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 1.25 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
TCRT Options Chain 1.78 Call 1.50 7/21 No 0.05 0.10 0.08 -0.02 -20.00% 95 174 1.23 0.32 6 13 None
ORLA Options Chain 9.44 Call 10.00 8/21 No 0.20 0.40 0.35 +0.03 +9.38% 93 742 0.52 0.31 13 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
VCXA Options Chain 9.15 Put 5.00 12/15 No 0.50 0.85 0.50 +0.25 +100.00% 90 48 4.61 -0.14 4 13 None
SRM Options Chain 10.18 Call 15.00 1/16 No 2.80 3.60 3.10 +1.75 +129.63% 90 68 3 17 None
GSRT Options Chain 16.25 Call 25.00 11/21 No 1.60 1.90 1.65 +0.12 +7.85% 89 104 1.96 0.37 3 18 None
CCCX Options Chain 13.66 Call 18.00 2/27 No 0.41 0.84 0.64 +0.29 +82.86% 86 23 1.78 0.18 3 17 None
JNPR Options Chain 39.95 Call 40.00 11/21 No 0.00 0.05 0.01 -0.04 -80.00% 85 786 0.00 0.56 12 47 None
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
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
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
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 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
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
DM Options Chain 4.96 Call 2.50 4/17 No 2.35 5.00 2.50 +0.14 +5.94% 72 2,783 0.00 1.00 9 21 None
GSRT Options Chain 16.25 Call 12.50 11/21 No 4.70 5.10 4.90 +0.40 +8.89% 71 1,042 1.79 0.73 3 18 None
CLBR Options Chain 17.00 Put 20.00 7/18 No 2.80 5.80 4.50 -0.30 -6.25% 69 164 4.00 -0.57 3 18 None
DVS Options Chain 2.74 Call 2.50 10/16 No 0.50 1.00 1.00 +0.08 +8.70% 69 560 0.95 0.70 9 15 None
GSRT Options Chain 16.25 Call 22.50 11/21 No 1.90 2.50 2.55 +0.90 +54.55% 67 21 1.97 0.41 3 18 None
GSRT Options Chain 16.25 Call 12.50 12/19 No 5.20 5.60 5.29 +0.39 +7.96% 65 1,114 1.70 0.71 3 18 None
RYI Options Chain 28.16 Call 30.00 3/20 No 0.45 0.95 1.00 +0.45 +81.82% 64 441 0.41 0.37 7 37 None
CCCM Options Chain 10.35 Call 10.00 9/19 No 0.45 1.20 0.45 0.00 0.00% 63 1,918 0.33 0.82 3 12 None
SHOT Options Chain 0.41 Put 0.50 11/21 No 0.15 0.25 0.20 +0.01 +5.27% 62 329 2.84 -0.37 3 13 None
SCLX Options Chain 29.66 Call 0.50 9/19 No 0.05 0.10 0.05 0.00 0.00% 61 1,045 3 14 None
CLBR Options Chain 17.00 Call 30.00 1/16 No 3.50 6.50 4.70 -0.97 -17.11% 59 323 1.65 0.54 3 18 None
CCCX Options Chain 13.66 Put 11.50 2/20 No 0.22 0.41 0.35 0.00 0.00% 58 210 1.50 -0.17 3 17 None
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
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
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
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
ORLA Options Chain 9.44 Put 10.00 1/15 No 1.60 2.20 2.02 -0.08 -3.81% 56 1,024 0.64 -0.48 13 47 None
ORLA Options Chain 9.44 Put 7.50 1/15 No 0.50 0.85 0.67 -0.13 -16.25% 56 981 0.64 -0.24 13 47 None
GSRT Options Chain 16.25 Call 17.50 11/21 No 2.60 3.30 3.00 +0.35 +13.21% 56 661 1.81 0.53 3 18 None
SPRO Options Chain 1.19 Call 2.50 1/20 No 0.00 0.05 0.05 -0.05 -50.00% 55 2,923 1.08 0.03 20 27
Growth Stock List
SHOT Options Chain 0.41 Call 1.00 5/15 No 0.15 0.20 0.20 +0.03 +17.65% 55 2,081 2.30 0.67 3 13 None
CCCM Options Chain 10.35 Put 10.00 9/19 No 0.00 0.05 0.05 0.00 0.00% 54 51 0.12 -0.18 3 12 None
GSRT Options Chain 16.25 Put 12.50 11/21 No 1.20 2.20 2.03 -0.62 -23.40% 54 35 1.52 -0.27 3 18 None
CLBR Options Chain 17.00 Put 10.00 10/17 No 0.65 2.60 1.20 -1.03 -46.19% 51 23 1.66 -0.13 3 18 None
DDS Options Chain 632.05 Call 355.00 12/16 No 0.00 0.10 0.05 % 51 156 1.04 0.00 16 54
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
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
CDE Options Chain 22.18 Put 22.50 11/20 No 2.80 3.00 2.95 -0.10 -3.28% 50 686 0.69 -0.44 16 64 None
CBRS Options Chain 184.60 Call 320.00 9/18 No 0.30 1.45 0.45 -0.15 -25.00% 50 1,242 1.12 0.01 10 38 None
MSEX Options Chain 58.26 Put 85.00 1/20 No 0.40 4.20 2.00 +0.15 +8.11% 50 25 0.34 -0.33 7 42 None
CCCM Options Chain 10.35 Call 10.00 2/20 No 1.05 4.70 3.15 +0.45 +16.67% 50 61 1.00 0.65 3 12 None
VINP Options Chain 9.64 Put 10.00 1/20 No 0.85 1.40 0.81 % 50 0 0.75 -0.70 13 43 None
VINP Options Chain 9.64 Put 10.00 12/16 No 0.55 1.75 0.51 -0.19 -27.15% 50 151 6.68 -0.72 13 43 None
QNTM Options Chain 3.66 Put 1.00 1/17 No 0.60 1.05 0.55 % 50 4 3 7 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
GSRT Options Chain 16.25 Put 15.00 11/21 No 2.90 3.80 3.89 +0.02 +0.52% 50 1 1.71 -0.38 3 18 None
GSRT Options Chain 16.25 Call 10.00 11/21 No 5.50 6.50 6.30 +1.20 +23.53% 50 1,885 1.50 0.85 3 18 None
WNS Options Chain 76.48 Call 75.00 11/21 No 0.00 3.90 1.55 0.00 0.00% 50 117 0.00 0.78 8 39 None
GSRT Options Chain 16.25 Call 10.00 12/19 No 5.00 7.00 5.30 -0.70 -11.67% 49 1,400 1.23 0.82 3 18 None
CCCX Options Chain 13.66 Call 15.50 2/20 No 0.46 0.82 0.80 +0.10 +14.29% 49 268 1.72 0.34 3 17 None
SRM Options Chain 10.18 Call 5.00 10/17 No 4.90 5.90 4.10 +1.45 +54.72% 48 147 3 17 None
SHOT Options Chain 0.41 Call 1.00 2/20 No 0.10 0.15 0.10 -0.03 -23.08% 48 3,440 2.41 0.54 3 13 None
SRM Options Chain 10.18 Put 5.00 10/17 No 1.05 1.50 1.32 -0.28 -17.50% 47 180 3 17 None
CCCX Options Chain 13.66 Call 17.50 4/17 No 1.64 2.12 1.81 +0.16 +9.70% 47 1,373 1.33 0.44 3 17 None
CGC Options Chain 1.00 Put 1.00 9/18 No 0.04 0.09 0.06 +0.01 +20.00% 47 347 0.69 -0.35 13 33 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 17.08 Call 15.00 3/15 No 0.00 1.90 0.50 % 45 0 0.85 0.46 11 46 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 191.12 Put 100.00 1/19 No 0.15 1.00 0.63 -0.17 -21.25% 43 11 2.54 -0.09 10 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
NYC Options Chain 6.53 Put 2.50 7/21 No 1.50 1.85 1.55 +0.10 +6.90% 42 99 14 38 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
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
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 8/15 No 0.00 0.05 0.05 0.00 0.00% 41 600 0.00 0.54 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
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
WRLD Options Chain 191.12 Call 140.00 1/19 No 0.00 4.20 2.40 % 40 0 3.26 0.10 10 52 None
OPY Options Chain 115.87 Call 40.00 1/19 No 1.65 2.10 1.92 -0.56 -22.59% 40 558 0.33 0.56 16 55 None
CLBR Options Chain 17.00 Call 25.00 10/17 No 2.85 5.00 4.43 -0.17 -3.70% 40 1,015 1.74 0.53 3 18 None
NETX Options Chain 15.62 Put 10.00 9/18 No 0.00 10.00 0.10 % 40 0 0.00 0.00 3 8 None
CCCX Options Chain 13.66 Call 15.00 3/20 No 1.67 2.04 1.91 +0.31 +19.38% 40 3,256 1.40 0.49 3 17 None
CCCX Options Chain 13.66 Call 35.00 1/15 No 2.20 3.45 2.90 +0.10 +3.58% 40 617 1.26 0.31 3 17 None
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
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
WRLD Options Chain 191.12 Call 130.00 1/19 No 2.05 5.50 2.50 -4.50 -64.29% 38 10 2.75 0.31 10 52 None
CCCX Options Chain 13.66 Put 15.00 2/20 No 1.68 2.40 2.17 -0.21 -8.83% 38 3,587 1.53 -0.61 3 17 None
WRLD Options Chain 191.12 Call 135.00 1/19 No 0.20 1.00 1.50 -24.30 -94.19% 37 1 1.61 0.19 10 52 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
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
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
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
CLBR Options Chain 17.00 Put 5.00 7/18 No 0.00 0.05 0.04 +0.02 +100.00% 35 22 0.00 0.00 3 18 None
DDS Options Chain 632.05 Put 305.00 12/16 No 0.80 5.50 2.37 % 35 45 1.02 -0.23 16 54
Dividend Stock List
DDS Options Chain 632.05 Put 315.00 12/16 No 6.00 11.80 5.78 % 35 64 1.22 -0.49 16 54
Dividend Stock List
CLBR Options Chain 17.00 Put 17.50 8/15 No 4.20 4.60 4.40 -0.57 -11.47% 34 77 2.20 -0.38 3 18 None
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
DDS Options Chain 632.05 Put 315.00 1/20 No 19.60 23.20 20.17 % 33 89 0.60 -0.42 16 54
Dividend Stock List
WRLD Options Chain 191.12 Put 105.00 1/19 No 0.20 4.90 1.00 -0.05 -4.77% 33 4 3.21 -0.15 10 52 None
UI Options Chain 596.80 Call 140.00 12/15 No 0.75 1.45 0.99 +0.74 +296.00% 33 22 0.62 0.36 15 50
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 632.05 Put 305.00 1/20 No 14.20 21.70 17.50 % 32 358 0.62 -0.35 16 54
Dividend Stock List
CELU Options Chain 1.90 Call 5.00 9/18 Yes 0.10 0.20 0.14 +0.04 +40.00% 31 266 2.63 0.08 6 13 None
CGC Options Chain 1.00 Call 1.00 9/11 No 0.03 0.06 0.04 -0.01 -20.00% 31 870 0.25 0.69 13 33 None
SWX Options Chain 90.61 Call 60.00 1/20 No 5.70 8.80 7.70 -2.77 -26.46% 31 31 0.62 0.87 10 67 None
ASPS Options Chain 5.77 Put 5.00 7/21 No 0.00 0.15 0.05 -0.10 -66.67% 31 317 3.22 -0.10 9 17 None
CBOE Options Chain 308.09 Put 140.00 9/15 No 7.20 7.80 7.10 -0.05 -0.70% 31 303 0.23 -0.45 13 61 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
MACK Options Chain 15.13 Call 15.00 6/21 No 0.15 1.70 0.10 -0.05 -33.34% 31 209 0.85 0.57 13 32 None
CLBR Options Chain 17.00 Put 15.00 8/15 No 2.75 3.10 2.90 -0.36 -11.05% 31 497 2.20 -0.29 3 18 None
GSRT Options Chain 16.25 Call 7.50 3/20 No 7.00 9.30 8.00 +0.65 +8.85% 31 310 1.51 0.89 3 18 None
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
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
DVS Options Chain 2.74 Call 5.00 4/17 No 0.00 0.05 0.03 -0.02 -40.00% 30 3,099 1.67 0.01 9 15 None
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
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
NRT Options Chain 8.45 Call 17.50 12/16 No 0.00 0.70 0.10 0.00 0.00% 30 101 5.19 0.00 14 39 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
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
AMEH Options Chain 40.82 Call 50.00 3/15 No 0.10 0.35 0.35 -0.05 -12.50% 28 20 0.58 0.10 7 14 None
SRM Options Chain 10.18 Call 17.50 1/16 No 2.45 3.60 2.80 +1.80 +180.00% 28 14 3 17 None
CCL Options Chain 25.10 Call 29.00 10/16 Yes 0.42 0.49 0.44 0.00 0.00% 28 999 0.42 0.21 12 63 None
CBOE Options Chain 308.09 Put 135.00 9/15 No 5.40 5.90 5.70 +0.40 +7.55% 27 200 0.24 -0.37 13 61 None
VCXA Options Chain 9.15 Call 12.50 12/15 No 0.60 1.00 0.70 0.00 0.00% 27 55 3.66 0.33 4 13 None
CCCX Options Chain 13.66 Put 12.50 1/15 No 3.15 5.10 4.50 -0.07 -1.54% 27 22 1.04 -0.26 3 17 None
CCCX Options Chain 13.66 Put 10.00 2/20 No 0.07 0.21 0.10 -0.06 -37.50% 26 821 1.67 -0.02 3 17 None
ENIC Options Chain 4.53 Call 2.50 5/19 No 0.05 0.15 0.10 -0.05 -33.34% 26 354 0.47 0.29 10 36 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
VMW Options Chain 142.48 Call 170.00 7/21 No 0.00 2.25 0.20 0.00 0.00% 25 12 0.68 0.03 7 33 None
CCCX Options Chain 13.66 Call 21.00 2/27 No 0.12 0.76 0.26 -0.11 -29.73% 25 15 1.95 0.07 3 17 None
CCL Options Chain 25.10 Put 30.00 9/18 No 4.65 5.00 4.84 -0.21 -4.16% 25 8,013 0.62 -0.97 12 63 None
CCL Options Chain 25.10 Put 29.00 11/20 Yes 4.40 4.65 4.42 +0.05 +1.15% 25 409 0.44 -0.72 12 63 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
CCCX Options Chain 13.66 Call 40.00 4/17 No 0.25 0.67 0.50 +0.13 +35.14% 24 4,252 1.67 0.12 3 17 None
CCCX Options Chain 13.66 Put 20.00 3/20 No 6.75 7.30 6.92 -0.11 -1.57% 23 15 1.38 -0.74 3 17 None
CCCX Options Chain 13.66 Call 13.50 2/27 No 1.15 2.20 1.44 -0.16 -10.00% 23 32 1.60 0.56 3 17 None
VMW Options Chain 142.48 Call 140.00 7/21 No 5.30 9.50 7.42 +1.42 +23.67% 23 2,092 0.33 0.67 7 33 None
VMW Options Chain 142.48 Call 155.00 8/18 No 3.00 4.50 4.00 +1.90 +90.48% 23 20 0.36 0.33 7 33 None
VCXA Options Chain 9.15 Put 5.00 1/19 No 1.75 2.50 1.75 +0.65 +59.10% 23 34 3.84 -0.20 4 13 None
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
CDE Options Chain 22.18 Call 25.00 9/04 No 0.10 0.40 0.15 0.00 0.00% 23 74 0.66 0.13 16 64 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 7 33 None
CELU Options Chain 1.90 Call 2.50 9/18 Yes 0.30 0.40 0.40 +0.10 +33.34% 22 1,507 2.15 0.45 6 13 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
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
CLBR Options Chain 17.00 Call 22.50 10/17 No 3.50 6.60 4.77 -0.53 -10.00% 21 564 1.91 0.57 3 18 None
CLBR Options Chain 17.00 Put 25.00 7/18 No 8.70 10.30 8.80 -0.50 -5.38% 21 306 6.19 -0.71 3 18 None
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
KALA Options Chain 0.80 Put 2.50 4/21 No 2.05 2.20 2.30 +0.25 +12.20% 21 267 7 30 None
VMW Options Chain 142.48 Call 135.00 7/21 No 9.40 13.20 10.20 +0.80 +8.52% 21 283 0.34 0.81 7 33 None
CRMT Options Chain 2.21 Call 70.00 12/15 No 1.75 3.30 2.40 +2.35 +4,700.00% 21 128 1.44 0.76 11 38 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
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
SIX Options Chain 32.00 Call 30.00 7/19 No 1.80 2.70 3.15 -0.32 -9.23% 20 3,316 0.60 0.83 3 35 None
CBOE Options Chain 308.09 Put 140.00 4/28 No 0.75 1.90 1.20 -1.33 -52.57% 20 1 0.19 -0.58 13 61 None
CGC Options Chain 1.00 Call 1.00 9/04 No 0.03 0.06 0.05 0.00 0.00% 20 2,684 0.11 0.76 13 33 None
CCCX Options Chain 13.66 Put 15.00 2/27 No 2.07 3.05 2.58 -0.40 -13.43% 20 14 1.50 -0.59 3 17 None
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
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
GSRT Options Chain 16.25 Call 17.50 12/19 No 2.90 3.90 3.69 +0.49 +15.32% 20 121 1.65 0.55 3 18 None
NETX Options Chain 15.62 Put 10.00 6/18 No 0.05 10.00 0.10 0.00 0.00% 20 23 0.45 0.00 3 8 None
SKLZ Options Chain 8.84 Call 6.00 8/21 No 0.65 1.00 0.90 % 20 0 0.70 0.48 10 21 None
LC Options Chain 19.21 Put 18.00 7/17 No 0.45 0.65 0.53 -0.20 -27.40% 20 620 0.51 -0.27 20 50
Growth Stock List
SRM Options Chain 10.18 Put 10.00 10/17 No 4.50 5.40 4.70 -1.05 -18.27% 19 20 3 17 None
GSRT Options Chain 16.25 Call 15.00 12/19 No 4.30 4.60 4.60 +0.60 +15.00% 19 303 1.75 0.63 3 18 None
JNPR Options Chain 39.95 Call 37.00 11/21 No 2.95 3.10 3.00 0.00 0.00% 19 12,532 0.00 0.80 12 47 None
WLAC Options Chain 18.83 Call 25.00 5/15 No 0.75 1.95 1.05 -0.25 -19.24% 19 1,503 2.60 0.22 3 14 None
CBOE Options Chain 308.09 Call 143.00 5/05 No 0.85 1.25 0.90 % 19 0 0.26 0.29 13 61 None
VMW Options Chain 142.48 Put 135.00 8/18 No 2.00 6.90 3.88 -1.17 -23.17% 19 8 0.40 -0.29 7 33 None
CBOE Options Chain 308.09 Call 135.00 5/19 No 5.80 7.10 6.39 -0.31 -4.63% 18 389 0.25 0.71 13 61 None
VERB Options Chain 14.50 Put 12.50 2/20 No 0.00 10.00 4.30 % 18 0 9 27 None
WLAC Options Chain 18.83 Call 22.50 8/21 No 3.20 4.50 4.40 +0.65 +17.34% 18 17,279 1.39 0.51 3 14 None
SWX Options Chain 90.61 Call 75.00 1/20 No 0.25 0.60 0.40 -0.64 -61.54% 18 216 0.31 0.12 10 67 None
WKHS Options Chain 3.14 Call 0.50 1/16 No 0.00 0.05 0.04 -0.01 -20.00% 18 21,578 8 21 None
NETX Options Chain 15.62 Put 14.00 4/17 No 0.00 10.00 0.10 % 18 0 5.62 -0.29 3 8 None
CCCX Options Chain 13.66 Call 17.50 3/20 No 0.83 1.38 1.25 +0.31 +32.98% 17 121 1.35 0.36 3 17 None
DDS Options Chain 632.05 Put 365.00 1/20 No 53.00 60.80 58.70 % 17 24 0.81 -0.79 16 54
Dividend Stock List
DDS Options Chain 632.05 Call 365.00 1/20 No 1.95 6.60 4.80 % 17 33 0.42 0.21 16 54
Dividend Stock List
WRLD Options Chain 191.12 Call 155.00 1/19 No 0.10 0.85 0.50 -0.75 -60.00% 17 10 2.77 0.01 10 52 None
MACK Options Chain 15.13 Call 15.00 9/20 No 0.15 0.25 0.16 -0.09 -36.00% 17 863 0.00 0.59 13 32 None
CCL Options Chain 25.10 Call 27.00 9/18 No 0.30 0.34 0.31 +0.02 +6.90% 17 4,129 0.38 0.22 12 63 None
SRM Options Chain 10.18 Call 17.50 10/17 No 1.95 2.55 2.15 +1.44 +202.82% 16 178 3 17 None
DVS Options Chain 2.74 Call 2.50 5/15 No 0.00 0.80 0.65 +0.06 +10.17% 16 20 1.72 0.67 9 15 None
DDS Options Chain 632.05 Call 345.00 1/20 No 6.10 12.00 7.00 -0.50 -6.67% 16 31 0.45 0.35 16 54
Dividend Stock List
SWX Options Chain 90.61 Put 65.00 12/16 No 0.25 1.10 0.45 +0.37 +462.50% 16 62 0.51 -0.49 10 67 None
CLBR Options Chain 17.00 Put 20.00 8/15 No 5.80 7.60 6.35 -0.75 -10.57% 16 2,336 2.53 -0.45 3 18 None
BLDE Options Chain 4.73 Call 5.00 10/17 No 0.30 0.55 0.40 +0.03 +8.11% 15 63 0.75 0.47 10 32 None
CCCX Options Chain 13.66 Call 18.50 2/20 No 0.26 0.56 0.26 -0.10 -27.78% 15 114 2.21 0.14 3 17 None
CCCX Options Chain 13.66 Call 25.00 4/17 No 0.76 1.25 1.01 +0.25 +32.90% 15 1,655 1.48 0.26 3 17 None
PFBC Options Chain 104.06 Put 65.00 1/20 No 0.10 5.00 1.01 % 15 0 0.40 -0.23 14 57 None
BHM Options Chain 8.40 Call 25.00 4/21 No 1.10 1.50 1.45 % 15 455 13 39 None
AMRS Options Chain 0.00 Call 0.50 9/15 No 0.00 0.05 0.05 0.00 0.00% 15 2,710 0.00 0.00 3 3 None
OTMO Options Chain 0.00 Call 2.50 10/20 No 0.00 0.10 0.05 -0.05 -50.00% 15 733 3 3 None
CBRS Options Chain 184.60 Call 390.00 9/18 No 0.00 0.20 0.15 0.00 0.00% 15 1,069 1.20 0.00 10 38 None
LC Options Chain 19.21 Call 21.00 7/17 No 0.35 0.55 0.46 -0.42 -47.73% 15 38 0.46 0.29 20 50
Growth Stock List
CCL Options Chain 25.10 Call 28.00 9/18 No 0.12 0.20 0.18 +0.03 +20.00% 15 10,793 0.38 0.12 12 63 None
CELH Options Chain 33.09 Call 35.00 9/04 No 0.21 0.54 0.34 +0.01 +3.03% 15 850 0.50 0.26 7 44 None
LC Options Chain 19.21 Call 17.00 7/17 No 2.35 2.75 2.55 +0.28 +12.34% 14 149 0.45 0.83 20 50
Growth Stock List
CCIR Options Chain 12.70 Call 17.50 8/15 No 0.10 0.20 0.20 0.00 0.00% 14 111 5.01 0.14 3 16 None
CCCX Options Chain 13.66 Call 13.00 3/06 No 0.65 2.86 2.06 +0.16 +8.43% 14 28 2.10 0.60 3 17 None
LC Options Chain 19.21 Call 13.00 7/17 No 6.10 6.90 6.26 % 14 11 1.56 0.99 20 50
Growth Stock List
PYR Options Chain 0.38 Call 7.50 11/17 No 0.00 0.60 0.05 % 14 0 0.00 0.00 8 6 None
VMW Options Chain 142.48 Call 160.00 7/21 No 0.35 0.70 0.45 +0.06 +15.39% 14 79 0.33 0.11 7 33 None
VMW Options Chain 142.48 Put 130.00 8/18 No 0.50 5.40 2.71 +0.01 +0.37% 14 2 0.40 -0.21 7 33 None
WRLD Options Chain 191.12 Put 95.00 1/19 No 0.05 1.90 0.89 -0.11 -11.00% 14 52 3.27 -0.05 10 52 None
NREF Options Chain 17.08 Put 12.50 8/16 No 0.10 4.00 1.05 0.00 0.00% 14 1 0.73 -0.32 11 46 None
SIX Options Chain 32.00 Call 35.00 7/19 No 0.10 0.30 0.15 -0.17 -53.13% 14 595 0.38 0.09 3 35 None
SIX Options Chain 32.00 Put 37.50 8/16 No 5.30 7.40 5.20 -1.30 -20.00% 14 1 0.90 -0.88 3 35 None
CCCX Options Chain 13.66 Call 18.00 2/20 No 0.23 0.60 0.40 +0.13 +48.15% 14 184 2.09 0.16 3 17 None
CLBR Options Chain 17.00 Put 15.00 1/16 No 4.50 6.00 5.20 -0.50 -8.78% 13 67 1.47 -0.26 3 18 None
CLBR Options Chain 17.00 Call 7.50 7/18 No 8.70 10.00 10.05 +0.08 +0.81% 13 394 7.51 0.99 3 18 None
CCCX Options Chain 13.66 Call 35.00 4/17 No 0.40 1.21 0.58 -0.04 -6.46% 13 1,569 1.77 0.14 3 17 None
CRMT Options Chain 2.21 Put 70.00 12/15 No 0.20 0.80 0.55 -6.65 -92.37% 13 1,758 0.83 -0.24 11 38 None
SRM Options Chain 10.18 Put 5.00 7/18 No 0.00 0.05 0.03 -0.02 -40.00% 13 578 3 17 None
CELH Options Chain 33.09 Call 32.00 10/02 No 2.44 2.87 3.15 +0.25 +8.63% 12 602 0.54 0.61 7 44 None
CDE Options Chain 22.18 Call 23.00 9/11 No 0.75 0.95 0.85 -0.20 -19.05% 12 155 0.62 0.42 16 64 None
CDE Options Chain 22.18 Call 22.50 9/18 No 1.25 1.35 1.25 0.00 0.00% 12 13,701 0.64 0.50 16 64 None
CDE Options Chain 22.18 Call 24.00 9/25 No 0.90 1.10 1.00 +0.07 +7.53% 12 64 0.63 0.38 16 64 None
UI Options Chain 596.80 Put 100.00 12/15 No 0.00 0.05 0.04 -0.01 -20.00% 12 423 2.63 0.00 15 50
Dividend Stock List
UI Options Chain 596.80 Call 125.00 12/15 No 12.60 13.70 13.67 +7.47 +120.49% 12 71 1.48 1.00 15 50
Dividend Stock List
TZOO Options Chain 6.78 Call 12.50 7/21 No 0.00 0.30 0.20 -0.06 -23.08% 12 19 1.07 0.10 9 26 None
TCDA Options Chain 0.00 Call 1.00 2/17 No 0.00 0.05 0.05 % 12 0 0.00 0.00 3 3 None
TCRT Options Chain 1.78 Call 0.50 2/17 No 0.15 0.25 0.20 -0.05 -20.00% 12 81 2.60 0.86 6 13 None
CGNX Options Chain 62.69 Put 55.00 9/18 No 0.35 2.20 0.51 +0.11 +27.50% 12 1,054 0.48 -0.13 16 57 None
LEG Options Chain 9.32 Call 10.00 9/18 No 0.05 0.20 0.13 -0.02 -13.34% 12 606 0.35 0.26 17 42 None
HOPE Options Chain 13.95 Put 10.00 6/18 No 0.00 4.90 0.95 % 12 0 1.66 -0.38 16 54 None
CCCX Options Chain 13.66 Call 21.00 2/20 No 0.00 0.45 0.16 -0.17 -51.52% 12 43 2.82 0.05 3 17 None
CLBR Options Chain 17.00 Call 17.50 1/16 No 5.80 7.20 6.82 -0.73 -9.67% 12 943 1.41 0.70 3 18 None
VERB Options Chain 14.50 Put 10.00 10/17 No 0.00 1.30 1.20 % 11 0 9 27 None
ORLA Options Chain 9.44 Put 10.00 8/21 No 0.70 1.10 1.00 -0.25 -20.00% 11 131 0.56 -0.69 13 47 None
CLBR Options Chain 17.00 Call 12.50 1/16 No 7.60 10.20 6.70 -2.81 -29.55% 11 72 1.59 0.79 3 18 None
CCCX Options Chain 13.66 Call 27.00 2/20 No 0.05 0.19 0.10 +0.05 +100.00% 11 11 2.72 0.01 3 17 None
CCCX Options Chain 13.66 Call 17.50 7/17 No 2.31 3.40 3.05 -0.17 -5.28% 11 481 1.16 0.51 3 17 None
CCCX Options Chain 13.66 Call 12.50 1/15 No 4.85 6.60 5.65 +0.40 +7.62% 11 1,858 1.02 0.74 3 17 None
CCCX Options Chain 13.66 Call 20.00 1/15 No 3.75 6.30 4.15 +0.50 +13.70% 11 234 1.29 0.56 3 17 None
CCCX Options Chain 13.66 Call 30.00 1/21 No 4.05 5.50 4.95 -0.05 -1.00% 11 292 1.06 0.55 3 17 None
CHMI Options Chain 2.93 Call 5.00 2/17 No 0.70 1.20 0.95 % 11 0 0.96 0.75 12 32 None
AULT Options Chain 0.21 Put 0.50 3/17 No 0.35 0.45 0.45 +0.05 +12.50% 11 80 0.00 -1.00 7 33 None
WLAC Options Chain 18.83 Call 20.00 6/18 No 2.95 4.00 3.55 +0.40 +12.70% 11 1,287 1.68 0.53 3 14 None
CBOE Options Chain 308.09 Call 145.00 9/15 No 5.50 6.00 6.00 +0.30 +5.27% 11 69 0.21 0.45 13 61 None
OTMO Options Chain 0.00 Call 7.50 1/19 No 0.00 0.15 0.10 % 11 0 3 3 None
UI Options Chain 596.80 Call 130.00 12/15 No 8.00 9.70 7.00 +2.50 +55.56% 11 41 1.22 0.96 15 50
Dividend Stock List
UI Options Chain 596.80 Put 140.00 12/15 No 2.40 3.30 2.70 -6.10 -69.32% 11 24 0.65 -0.64 15 50
Dividend Stock List
CACC Options Chain 593.64 Call 470.00 4/19 No 68.00 76.80 70.00 % 11 0 0.39 0.71 7 51 None
SRM Options Chain 10.18 Put 2.50 8/15 No 0.05 0.10 0.10 +0.05 +100.00% 11 11 3 17 None
SRM Options Chain 10.18 Put 15.00 8/15 No 6.60 7.20 7.50 % 10 0 3 17 None
SRM Options Chain 10.18 Call 5.00 1/16 No 5.20 7.10 5.20 +2.45 +89.10% 10 68 3 17 None
TGI Options Chain 26.01 Call 30.00 12/19 No 0.00 0.05 0.05 0.00 0.00% 10 233 0.12 0.02 5 37 None
MLGO Options Chain 4.11 Put 2.50 1/16 No 2.20 2.65 2.35 -0.35 -12.97% 10 483 23 43
Growth Stock List
ETHM Options Chain 10.76 Call 10.00 5/15 No 0.75 0.95 0.95 +0.05 +5.56% 10 660 0.54 0.75 3 10 None
CDE Options Chain 22.18 Call 23.00 9/04 No 0.50 0.70 0.60 +0.10 +20.00% 10 2,038 0.62 0.37 16 64 None
CDNS Options Chain 343.91 Call 335.00 9/18 No 15.70 19.90 19.28 +0.38 +2.02% 10 64 0.37 0.67 8 62 None
CDE Options Chain 22.18 Call 30.00 10/16 No 0.30 0.55 0.45 +0.05 +12.50% 10 139 0.70 0.16 16 64 None
CELH Options Chain 33.09 Call 36.00 9/18 No 0.31 0.99 0.63 -0.10 -13.70% 10 747 0.50 0.27 7 44 None
CELH Options Chain 33.09 Call 32.00 9/18 No 1.73 2.42 2.09 -0.32 -13.28% 10 5 0.52 0.63 7 44 None
CELH Options Chain 33.09 Call 32.00 9/04 No 0.97 1.92 1.42 -0.27 -15.98% 10 566 0.41 0.70 7 44 None
CELH Options Chain 33.09 Put 27.00 9/11 No 0.00 0.75 0.08 +0.03 +60.00% 10 361 0.66 -0.03 7 44 None
CELH Options Chain 33.09 Call 36.00 9/04 No 0.01 0.27 0.16 -0.02 -11.12% 10 281 0.54 0.16 7 44 None
CELH Options Chain 33.09 Call 31.00 9/11 No 2.23 2.76 2.55 -0.53 -17.21% 10 150 1.08 0.75 7 44 None
CEG Options Chain 281.37 Call 290.00 9/11 No 4.50 6.90 5.42 -0.28 -4.92% 10 49 0.40 0.38 8 66 None
CDNS Options Chain 343.91 Put 305.00 9/04 No 0.00 1.15 2.55 +2.28 +844.45% 10 25 0.54 -0.01 8 62 None
CDNS Options Chain 343.91 Put 300.00 9/04 No 0.00 0.90 2.45 +0.89 +57.06% 10 23 0.64 -0.01 8 62 None
LC Options Chain 19.21 Call 19.00 7/17 No 1.15 1.30 1.18 -0.92 -43.81% 10 766 0.47 0.59 20 50
Growth Stock List
LC Options Chain 19.21 Call 18.00 8/21 No 2.45 3.10 2.61 % 10 0 0.63 0.67 20 50
Growth Stock List
UCAR Options Chain 0.25 Put 2.00 12/22 No 1.00 2.55 1.25 % 10 0 0.00 -1.00 3 13 None
WRLD Options Chain 191.12 Call 120.00 1/19 No 4.60 9.50 7.00 -8.00 -53.34% 10 3 2.63 0.56 10 52 None
CRMT Options Chain 2.21 Call 75.00 12/15 No 0.00 0.55 0.40 +0.13 +48.15% 10 58 0.83 0.16 11 38 None
VCXA Options Chain 9.15 Put 7.50 1/19 No 3.00 4.00 3.00 +0.25 +9.10% 10 21 3.26 -0.33 4 13 None
SCU Options Chain 12.72 Call 15.00 12/15 No 0.00 0.05 0.05 0.00 0.00% 10 13 0.39 0.00 7 19 None
VMW Options Chain 142.48 Call 175.00 7/21 No 0.00 1.05 0.10 0.00 0.00% 10 48 0.60 0.01 7 33 None
VMW Options Chain 142.48 Put 125.00 7/21 No 0.50 0.65 0.70 -0.21 -23.08% 10 252 0.44 -0.03 7 33 None
ASPS Options Chain 5.77 Call 7.50 7/21 No 0.00 0.05 0.05 % 10 1,148 4.14 0.00 9 17 None
AMRS Options Chain 0.00 Call 0.50 1/19 No 0.00 0.05 0.03 -0.02 -40.00% 10 3,548 5.68 0.02 3 3 None
CBOE Options Chain 308.09 Call 155.00 6/16 No 0.05 0.50 0.30 +0.03 +11.12% 10 49 0.17 0.05 13 61 None
HEXO Options Chain 0.00 Call 1.00 8/18 No 0.00 0.05 0.05 +0.02 +66.67% 10 1,059 1.17 0.13 3 3 None
CBOE Options Chain 308.09 Call 130.00 5/19 No 9.90 11.70 11.40 +1.95 +20.64% 10 95 0.40 0.82 13 61 None
CBOE Options Chain 308.09 Call 142.00 5/19 No 0.10 2.65 2.05 % 10 0 0.23 0.40 13 61 None
NMG Options Chain 1.45 Put 5.00 12/16 No 0.25 0.75 0.62 +0.22 +55.00% 10 36 4.62 -0.87 11 21 None
NMG Options Chain 1.45 Put 5.00 1/20 No 0.60 1.20 0.71 % 10 0 1.41 -0.72 11 21 None
SWX Options Chain 90.61 Call 65.00 1/20 No 2.25 4.50 3.50 -4.75 -57.58% 10 6 0.29 0.64 10 67 None
CBOE Options Chain 308.09 Call 147.00 5/05 No 0.10 0.55 0.35 % 10 0 0.33 0.11 13 61 None
CLVS Options Chain 0.00 Call 1.50 1/20 No 0.00 0.32 0.01 0.00 0.00% 10 2,908 0.00 0.00 3 3 None
CBOE Options Chain 308.09 Put 141.00 4/28 No 1.60 2.60 2.00 % 10 0 0.16 -0.70 13 61 None
CHMI Options Chain 2.93 Put 5.00 1/20 No 0.00 0.10 0.05 0.00 0.00% 10 7 0.46 -0.05 12 32 None
WLAC Options Chain 18.83 Call 12.50 5/15 No 5.30 7.90 6.72 -1.74 -20.57% 10 11,810 5.08 0.90 3 14 None
WLAC Options Chain 18.83 Put 25.00 5/15 No 5.80 9.10 7.45 % 10 0 4.43 -0.78 3 14 None
DDS Options Chain 632.05 Call 360.00 1/20 No 11.00 14.50 10.10 -17.40 -63.28% 10 7 16 54
Dividend Stock List
CELH Options Chain 33.09 Put 30.00 9/25 No 0.31 0.98 0.80 +0.10 +14.29% 10 140 0.53 -0.24 7 44 None
CELH Options Chain 33.09 Put 29.00 10/09 No 0.21 2.21 0.76 +0.01 +1.34% 10 2 0.50 -0.20 7 44 None
BELFB Options Chain 257.64 Put 30.00 1/20 No 0.00 1.65 0.60 % 10 0 0.81 -0.22 12 57 None
CELU Options Chain 1.90 Call 2.50 10/16 Yes 0.35 0.75 0.50 -0.05 -9.10% 10 37 1.84 0.57 6 13 None
MACK Options Chain 15.13 Put 14.00 6/21 No 0.00 0.05 0.05 -0.05 -50.00% 10 17 0.22 -0.25 13 32 None
JNPR Options Chain 39.95 Call 36.00 7/18 No 3.70 4.20 3.70 -0.36 -8.87% 10 120 0.41 1.00 12 47 None
ICLK Options Chain 9.24 Call 7.50 3/21 No 0.70 2.20 2.00 +1.25 +166.67% 10 51 1.88 0.93 10 24 None
WNS Options Chain 76.48 Call 80.00 12/19 No 0.00 0.05 0.05 0.00 0.00% 10 41 0.06 0.17 8 39 None
DOYU Options Chain 4.36 Put 7.50 11/15 No 5.30 5.90 5.30 +0.10 +1.93% 10 10 18 34 None
WNS Options Chain 76.48 Put 75.00 1/16 No 0.00 0.05 0.05 0.00 0.00% 10 123 0.05 -0.18 8 39 None
NETX Options Chain 15.62 Put 14.00 9/18 No 0.05 0.20 0.10 % 10 0 0.15 -0.12 3 8 None
BLDE Options Chain 4.73 Call 7.50 2/20 No 0.25 0.50 0.33 +0.01 +3.13% 10 533 0.77 0.26 10 32 None
CCCX Options Chain 13.66 Call 5.00 1/21 No 9.10 11.25 10.08 +0.08 +0.80% 10 67 1.34 0.93 3 17 None
CCCX Options Chain 13.66 Call 22.50 1/21 No 4.60 7.45 3.60 -1.69 -31.95% 10 82 1.08 0.65 3 17 None
CCCX Options Chain 13.66 Call 21.50 2/20 No 0.00 0.39 0.12 -0.21 -63.64% 10 7 2.79 0.05 3 17 None
CCCX Options Chain 13.66 Call 19.50 2/20 No 0.01 0.49 0.20 0.00 0.00% 10 107 1.88 0.10 3 17 None
CCCX Options Chain 13.66 Put 12.50 3/13 No 0.86 2.39 1.32 +0.68 +106.25% 10 1 1.44 -0.36 3 17 None
NETX Options Chain 15.62 Put 13.00 3/20 No 0.00 9.50 0.10 % 10 0 8.27 -0.25 3 8 None
NETX Options Chain 15.62 Put 12.00 3/20 No 0.00 0.20 0.10 0.00 0.00% 10 50 0.82 -0.22 3 8 None
GSRT Options Chain 16.25 Call 25.00 12/19 No 1.70 2.95 2.42 +0.27 +12.56% 10 123 1.80 0.40 3 18 None
BLDE Options Chain 4.73 Call 7.50 10/17 No 0.00 0.10 0.05 % 10 0 0.95 0.05 10 32 None
VERB Options Chain 14.50 Put 12.50 9/19 No 0.00 10.00 1.00 % 10 0 9 27 None
JNPR Options Chain 39.95 Put 36.00 1/16 No 0.00 0.05 0.03 -2.27 -98.70% 10 10 0.09 -0.12 12 47 None
CLBR Options Chain 17.00 Call 7.50 10/17 No 8.40 11.40 9.30 -0.98 -9.54% 10 56 1.72 0.94 3 18 None
CLBR Options Chain 17.00 Call 35.00 10/17 No 2.05 3.40 3.40 -0.34 -9.10% 10 5 1.81 0.42 3 18 None
CLBR Options Chain 17.00 Put 5.00 1/16 No 0.05 0.50 0.30 -0.10 -25.00% 10 124 1.18 -0.04 3 18 None
NETX Options Chain 15.62 Put 14.00 3/20 No 0.00 0.20 0.10 % 10 0 0.45 -0.28 3 8 None
RENB Options Chain 0.13 Call 0.50 4/17 No 0.00 0.05 0.05 % 10 0 3 13 None
CCCX Options Chain 13.66 Call 30.00 4/17 No 0.50 0.99 0.68 +0.08 +13.34% 9 3,797 1.56 0.19 3 17 None
SIX Options Chain 32.00 Call 32.50 1/16 No 3.00 8.00 6.25 +4.35 +228.95% 9 109 0.32 0.61 3 35 None
SIX Options Chain 32.00 Call 30.00 10/18 No 2.85 4.10 4.40 +1.56 +54.93% 9 69 0.36 0.66 3 35 None
DDS Options Chain 632.05 Call 395.00 1/20 No 0.55 3.80 2.05 % 9 12 0.47 0.07 16 54
Dividend Stock List
SWX Options Chain 90.61 Put 70.00 1/20 No 3.60 6.10 3.27 +1.52 +86.86% 9 15 0.48 -0.67 10 67 None
CBOE Options Chain 308.09 Call 141.00 5/19 No 0.50 3.40 2.50 % 9 0 0.24 0.46 13 61 None
CBOE Options Chain 308.09 Call 140.00 5/05 No 1.95 2.55 2.40 +0.38 +18.82% 9 40 0.27 0.48 13 61 None
UI Options Chain 596.80 Call 135.00 12/15 No 2.35 6.20 3.10 +1.70 +121.43% 9 19 1.79 0.77 15 50
Dividend Stock List