01-06-22 Options Data.xlsx

	A	B	C	D	E	F	G	H	I	J	K	L	M	N	O	P	Q	R	T
1	STOCK SCANNER:	Telegram:	https://t.me/StonksScan		Youtube:	https://www.youtube.com/channel/UCMC7pL9Iqm2O86Dxb1F8g8A						Discord:	https://discord.gg/r6qVRQnJpb
2	Ticker	Change in Calls	Change in Puts	Flow Percent	Opening Price 22-01-04	Closing Price	Closing Date	22-01-04	52Weekhigh	52Weeklow	marketCap	Closing Price Minus Peak	PastCall	CurrentCalls	PastPuts	CurrentPuts	Percent Change	Difference
3	ET	30476	567	98.17350127	8.18	9.0878	2022-01-05	8.81	11.181	5.8127	28377640960	-0.2778	7191	37667	1898	2465	423.8075372	93.85776936
4	NOW	1302	888	59.45205479	655.98	667.64	2021-12-28	572.76	707.6	448.27	120184100000	-94.88	339	1641	1051	1939	384.0707965	45.83798883	From: 22-01-04
5	KSS	1862	101	94.85481406	49.99	51.4	2022-01-03	48.35	63.8946	40.1783	6728289280	-3.05	631	2493	2996	3097	295.0871632	44.59749553	To: 22-01-05
6	VALE	3567	132	96.43146796	13.95	14.2	2021-12-30	13.66	20.9746	11.16	66494455808	-0.54	1421	4988	183	315	251.0204082	94.05996606	Expiration: 2022-01-14
7	AA	5444	175	96.88556683	58.37	62.61	2022-01-03	58.55	62.61	17.2623	11293550000	-4.06	2344	7788	1464	1639	232.2525597	82.61376896	Call Or Put: CALL
8	PINS	4040	697	85.28604602	37.02	38.625	2021-12-30	32.84	89.9	32.42	21607254016	-5.785	1803	5843	3748	4445	224.0709928	56.79432348
9	BK	999	150	86.94516971	58.2	61.62	2022-01-05	60.18	61.62	38.5381	48318790000	-1.44	448	1447	460	610	222.9910714	70.34516286
10	AFRM	4483	1053	80.97904624	102.26	108.2	2021-12-27	79.53	176.65	46.5	24000724992	-28.67	2435	6918	2098	3151	184.1067762	68.70592909
11	TMUS	1018	73	93.30889093	119.96	120.31	2021-12-28	115.36	150.2	106.7	142466646016	-4.95	591	1609	332	405	172.250423	79.89076465
12	SHOP	2033	1474	57.96977474	1443.61	1457	2021-12-27	1190.01	1762.918	1005.14	152439242752	-266.99	1222	3255	1460	2934	166.3666121	52.59331071
13	AMZN	15980	6976	69.61143056	3420.74	3458.8601	2021-12-27	3287.1399	3773.0801	2881	1699168911360	-171.7202	10290	26270	11996	18972	155.2964043	58.06551435
14	BILI	955	917	51.01495726	45.47	48.87	2021-12-30	37.95	157.66	37.94	15477424128	-10.92	629	1584	2148	3065	151.8282989	34.07184341
15	PNC	270	142	65.53398058	198.81	218.84	2022-01-04	212.39	218.84	138.8924	88002270000	-6.45	187	457	521	663	144.3850267	40.80357143
16	ADS	149	28	84.18079096	68.7	72	2022-01-05	69.01	101.7169	51.589	3314195000	-2.99	114	263	210	238	130.7017544	52.49500998
17	CAT	2530	789	76.22777945	205.94	223.36	2022-01-05	219.75	245.3732	177.5801	111974900000	-3.61	2392	4922	1997	2786	105.7692308	63.8557343
18	SSYS	72	68	51.42857143	23.53	25.66	2022-01-03	22.71	56.95	17.82	1598704128	-2.95	74	146	23	91	97.2972973	61.60337553
19	ANET	331	52	86.4229765	142.87	148.57	2021-12-27	133.15	148.57	65.52	43710353408	-15.42	360	691	130	182	91.94444444	79.15234822
20	DAL	2755	964	74.07905351	38.26	41.28	2022-01-04	40.28	52.28	33.4	25786160000	-1	3081	5836	3220	4184	89.4190198	58.24351297
21	WBA	2170	145	93.73650108	50.41	54.8	2022-01-05	54	55.4662	41.5179	46644391936	-0.8	2642	4812	1031	1176	82.1347464	80.36072144
22	SOS	1151	3	99.74003466	0.99	1.02	2021-12-27	0.8246	15.88	0.811	219729696	-0.1954	1492	2643	233	236	77.14477212	91.80270927
23	CTRA	242	114	67.97752809	19.48	21.7	2022-01-05	20.68	22.7567	13.7465	17028187136	-1.02	322	564	243	357	75.1552795	61.23778502
24	JNJ	1675	587	74.0495137	169.14	173.47	2022-01-05	172.22	177.7656	148.6678	451595700000	-1.25	2371	4046	1100	1687	70.64529734	70.57387057
25	PCG	381	-15	104.0983607	11.96	12.52	2022-01-04	11.86	12.66	8.24	24241360000	-0.66	542	923	808	793	70.29520295	53.78787879
26	ATOS	504	1	99.8019802	1.79	1.8	2021-12-27	1.56	9.8	0.92	217793280	-0.24	719	1223	871	872	70.09735744	58.37708831
27	AAL	7501	4454	62.74362192	17.66	19.46	2022-01-04	18.68	26.09	14.71	12095561728	-0.78	10978	18479	7390	11844	68.32756422	60.94054018
28	CODX	210	28	88.23529412	9.5	10.9	2021-12-27	9.42	20.685	7.01	274688160	-1.48	311	521	38	66	67.52411576	88.75638842
29	BBBY	3486	440	88.79266429	16.1	16.38	2021-12-27	13.37	53.9	13.32	1350666880	-3.01	5452	8938	2732	3172	63.93983859	73.80677126
30	CLVS	309	44	87.53541076	3.16	3.16	2021-12-27	2.67	11.1	2.58	378238912	-0.49	491	800	366	410	62.93279022	66.11570248
31	UBER	7119	581	92.45454545	43.44	45.9	2022-01-05	43.24	64.05	34.88	86180126720	-2.66	11408	18527	6706	7287	62.40357644	71.77113194
32	TPR	141	0	100	41.41	42.36	2022-01-05	41.28	49.042	29.8606	11459706880	-1.08	230	371	128	128	61.30434783	74.34869739
33	FSLR	312	169	64.86486486	88	91.36	2022-01-04	83.51	123.13	67.71	9280220160	-7.85	511	823	1260	1429	61.05675147	36.54529307
34	CGC	1754	257	87.22028841	9.56	9.66	2021-12-28	8.37	56.497	8.3514	3531605760	-1.29	2939	4693	1450	1707	59.68016332	73.328125
35	GPRO	437	93	82.45283019	10.78	11.11	2022-01-05	10.67	13.79	7.02	1701916288	-0.44	733	1170	140	233	59.61800819	83.39272986
36	M	2587	323	88.90034364	25.05	28.52	2022-01-03	26.44	37.7218	11.7838	8406478000	-2.08	4398	6985	2149	2472	58.82219191	73.86063234
37	VTRS	753	40	94.95586381	13.62	14.73	2022-01-05	14.44	18.2838	11.96	17463590912	-0.29	1284	2037	1711	1751	58.64485981	53.7750792
38	BX	1258	548	69.65669989	134.75	136.46	2021-12-28	117.79	149.78	59.7763	149700900000	-18.67	2164	3422	2456	3004	58.13308688	53.25241208
39	TLRY	10151	287	97.25043112	7.85	7.85	2021-12-27	6.63	67	6.61	3374278144	-1.22	17486	27637	5463	5750	58.05215601	82.77772786
40	C	6865	4406	60.90852631	60.4	64.73	2022-01-04	62.85	79.1214	56.1739	119829900000	-1.88	12152	19017	8073	12479	56.49275839	60.37909576
41	NSC	203	19	91.44144144	288.62	299.2	2021-12-31	294.71	299.2	226.5935	71718490000	-4.49	360	563	300	319	56.38888889	63.83219955
42	DHR	198	39	83.5443038	324.73	331.23	2021-12-31	305.3	333.5126	210.5705	225634800000	-25.93	354	552	316	355	55.93220339	60.85997795
43	ROOT	511	0	100	3.2	3.39	2022-01-03	2.95	25.63	2.84	744875008	-0.44	922	1433	313	313	55.42299349	82.07331042
44	HOOD	9267	1522	85.89303921	18.83	18.94	2022-01-03	15.98	85	15.77	14540744704	-2.96	16811	26078	6003	7525	55.12462078	77.60616612
45	SKLZ	1593	372	81.06870229	8.43	8.45	2021-12-27	6.31	46.298	6.24	2844122368	-2.14	3012	4605	1232	1604	52.88844622	74.16653245
46	NTAP	115	98	53.99061033	90.65	95.23	2022-01-04	92.65	95.23	57.7704	20594057216	-2.58	229	344	214	312	50.21834061	52.43902439
47	DASH	983	960	50.59186824	153.26	157.46	2021-12-28	127.97	257.25	110.13	43901898752	-29.49	1963	2946	1017	1977	50.07641365	59.84156002
48	TWTR	3218	422	88.40659341	44.21	45.09	2021-12-30	39.5	80.75	39.45	32664066048	-5.59	6440	9658	3664	4086	49.9689441	70.27066356
49	QCOM	2219	548	80.19515721	183.21	193.568	2022-01-05	186.5	193.568	121.3396	208879992832	-7.068	4474	6693	3868	4416	49.59767546	60.2484472
50	OPK	372	26	93.46733668	4.87	5.25	2021-12-28	4.5	6.27	3.26	3181862400	-0.75	773	1145	90	116	48.12419146	90.80095163
51	MRO	1135	96	92.20146223	15.92	18.0759	2022-01-05	17.21	18.0759	7.0668	13133920000	-0.8659	2384	3519	1363	1459	47.6090604	70.69104058
52	F	12110	2962	80.34766454	20.26	24.95	2022-01-05	23.66	24.95	8.7758	86998180000	-1.29	25568	37678	18068	21030	47.36389237	64.17864686
53	TXN	505	459	52.38589212	188.08	193.28	2021-12-29	186.82	201.0219	158.3115	172533137408	-6.46	1093	1598	791	1250	46.2031107	56.10955056
54	MVIS	1364	55	96.12403101	5.9	6.16	2022-01-04	4.94	28	4.87	928828608	-1.22	2968	4332	627	682	45.95687332	86.39808536
55	LMND	679	188	78.3160323	45.15	45.15	2021-12-27	36.79	188.3	36.61	2405949696	-8.36	1481	2160	1550	1738	45.84740041	55.41303232
56	PACB	99	19	83.89830508	21.41	21.52	2021-12-31	17	53.69	16.99	4186949888	-4.52	217	316	1692	1711	45.62211982	15.58954119
57	NCLH	1705	697	70.98251457	21.8	22.86	2022-01-04	21.66	34.485	17.78	9246664704	-1.2	3749	5454	4090	4787	45.47879435	53.25651792
58	BURL	62	20	75.6097561	287.2	295.3	2021-12-30	274.32	357.34	234.07	19018039296	-20.98	138	200	105	125	44.92753623	61.53846154
59	NUE	652	185	77.89725209	114.72	126.67	2022-01-05	122.72	127.7448	47.0927	32306720000	-3.95	1460	2112	1852	2037	44.65753425	50.90383225
60	JD	1220	248	83.10626703	67.704	71.67	2021-12-30	63.02	108.29	61.65	101581725696	-8.65	2806	4026	2488	2736	43.47826087	59.53859805
61	PYPL	3777	777	82.93807642	192.39	196.1	2022-01-04	187.16	310.16	179.15	224576126976	-8.94	8688	12465	6785	7562	43.47375691	62.24097468
62	BAC	13884	1667	89.28043213	44.55	48.43	2022-01-04	47.18	48.4568	29.0115	377941000000	-1.25	32260	46144	13241	14908	43.03781773	75.58147153
63	PAA	101	0	100	9.09	10.15	2022-01-05	9.84	11.9518	7.6428	7047218688	-0.31	240	341	74	74	42.08333333	82.1686747
64	MAT	43	32	57.33333333	20.46	22.7	2022-01-05	22.27	23.31	16.92	7802094080	-0.43	103	146	89	121	41.74757282	54.68164794
65	BABA	6162	1179	83.93951778	117.8	126.6199	2022-01-05	121.16	274.29	108.7	324116381696	-5.4599	15056	21218	15512	16691	40.9272051	55.97087763
66	TDOC	917	384	70.48424289	93.17	96.64	2021-12-30	84.32	308	84.07	14490931200	-12.32	2260	3177	3609	3993	40.57522124	44.30962343
67	HRL	85	6	93.40659341	47.87	49.9694	2022-01-05	49.64	50.049	40.2487	26591350000	-0.3294	212	297	222	228	40.09433962	56.57142857
68	COF	459	21	95.625	145.46	153	2022-01-05	148.26	177.2668	98.1207	63136780000	-4.74	1145	1604	1161	1182	40.08733624	57.5735822
69	AVXL	314	135	69.93318486	19.58	19.705	2021-12-27	15.37	31.5	5.4	1168398080	-4.335	793	1107	1155	1290	39.5964691	46.18272841
70	COUP	196	102	65.77181208	159.5	166.21	2022-01-04	141.39	377.042	141	11722597376	-24.82	498	694	279	381	39.35742972	64.55813953
71	NXPI	194	-5	102.6455026	228.65	234.9	2022-01-04	224.57	239.3015	154.3207	61927813120	-10.33	512	706	941	936	37.890625	42.99634592
72	EDU	572	43	93.00813008	2.05	2.23	2021-12-31	1.81	19.974	1.68	3444841000	-0.42	1517	2089	4089	4132	37.70599868	33.57981032
73	OLED	75	25	75	159.73	178.75	2022-01-05	166.11	261.6936	139.6504	8259250176	-12.64	199	274	142	167	37.68844221	62.13151927
74	INO	956	0	100	6	6.04	2021-12-27	4.67	19	4.66	1056137728	-1.37	2549	3505	145	145	37.50490388	96.02739726
75	URI	75	48	60.97560976	333	351.5	2022-01-05	335.02	414.99	228.22	23936500000	-16.48	207	282	1220	1268	36.23188406	18.19354839
76	EDIT	114	18	86.36363636	29.85	29.85	2021-12-27	24.6	99.95	24.53	1771521024	-5.25	317	431	249	267	35.96214511	61.747851
77	AIG	360	4	98.9010989	56.66	59.7	2022-01-05	58.19	62.1738	35.9069	47650780000	-1.51	1013	1373	652	656	35.53800592	67.66880237
78	DIS	6264	951	86.81912682	152.88	160.32	2022-01-04	155.19	203.02	142.04	284935800000	-5.13	17839	24103	6796	7747	35.1140759	75.67660911
79	HFC	36	0	100	31.9	34.68	2022-01-04	33.12	42.39	24.3759	5414366720	-1.56	106	142	25	25	33.96226415	85.02994012
80	FDX	577	576	50.04336513	254.99	266.79	2022-01-05	262.13	317.2368	215.6784	70193030000	-4.66	1710	2287	1132	1708	33.74269006	57.2465582
81	APPS	620	196	75.98039216	62.1	70.52	2021-12-28	55.71	102.56	45.0001	5734734848	-14.81	1886	2506	1545	1741	32.873807	59.00635743
82	HUT	2162	424	83.60402166	9	9.15	2021-12-27	7.1	16.57	3.15	1350585984	-2.05	6785	8947	3261	3685	31.86440678	70.82805573
83	ORCL	2068	972	68.02631579	89.7	90.33	2021-12-27	86.46	106.34	59.0586	237242761216	-3.87	6568	8636	4353	5325	31.48599269	61.85803309
84	MRNA	1678	1438	53.85109114	243	259.199	2021-12-31	215.23	497.49	111.49	94494171136	-43.969	5333	7011	6831	8269	31.46446653	45.88350785
85	PLTR	7300	1089	87.01871498	18.78	19.25	2021-12-27	16.96	45	16.87	36427579392	-2.29	23227	30527	23739	24828	31.42894046	55.14768314
86	NVDA	11230	8137	57.98523261	296.6	313.3	2021-12-28	276.04	346.4276	115.564	729906806784	-37.26	36034	47264	22605	30742	31.16501082	60.59021101
87	ATVI	1134	224	83.50515464	65.24	68.01	2022-01-04	66.29	104.0263	56.4	52341338112	-1.72	3689	4823	2908	3132	30.74003795	60.62853551
88	DE	279	130	68.21515892	350	386.55	2022-01-05	372.05	396.9163	275.888	107626400000	-14.5	909	1188	1497	1627	30.69306931	42.20248668
89	HPQ	181	1	99.45054945	37.53	39.65	2022-01-05	38.87	39.65	23.4431	43818760000	-0.78	591	772	422	423	30.62605753	64.60251046
90	AEO	3831	280	93.18900511	23.25	26.33	2021-12-30	24.52	38.2516	21.1462	4261069000	-1.81	12650	16481	8263	8543	30.28458498	65.86077366
91	MCD	514	131	79.68992248	266.47	271.15	2022-01-04	267.19	271.15	198.5637	199656390656	-3.96	1698	2212	1173	1304	30.27090695	62.91240046
92	IQ	173	75	69.75806452	4.86	5	2021-12-27	4.19	28.97	3.98	3401818368	-0.81	577	750	930	1005	29.98266898	42.73504274
93	HUYA	33	7	82.5	6.9	7.23	2022-01-03	6.54	36.33	6.08	1580631040	-0.69	111	144	57	64	29.72972973	69.23076923
94	MET	114	48	70.37037037	61.96	66.38	2022-01-05	64.63	66.6412	46.1881	53186560000	-1.75	384	498	886	934	29.6875	34.77653631
95	AMRN	370	-28	108.1871345	3.46	3.61	2022-01-03	3.26	9.25	3.11	1369557888	-0.35	1250	1620	819	791	29.6	67.1920365
96	VRTX	198	24	89.18918919	223.34	224.8734	2022-01-05	221.42	242.99	176.36	56408350720	-3.4534	673	871	127	151	29.4205052	85.22504892
97	CC	115	46	71.42857143	31.92	36.34	2022-01-05	35.2	38.2796	22.7763	5869855232	-1.14	392	507	193	239	29.33673469	67.96246649
98	FB	4574	1837	71.34612385	338.85	352.71	2021-12-28	324.17	384.33	244.61	936145715200	-28.54	15730	20304	14532	16369	29.07819453	55.36498241
99	IRBT	34	10	77.27272727	69.32	69.42	2022-01-05	66.19	197.4	63.37	1846643584	-3.23	119	153	106	116	28.57142857	56.87732342
100	CPNG	417	201	67.47572816	30	30.65	2021-12-27	25.61	69	25.06	46255529984	-5.04	1460	1877	750	951	28.56164384	66.37199434