Option Calculators and Stock Screeners
Symbol Lookup

MORNING HOTSHEET for Friday June 12, 2020   Report Date:

End of Day Highlights

Popular Indexes 
Index Last Chg
 NDQ 100  9588.48  -505.78
 S&P 500  3002.10  -188.04
 S&P 100  1376.79  -82.99
 RSL2000  1361.20  -109.32
 VIX  41.50  14.35
Active Stocks 
Stock Volume Last Chg
 SPY   193.1M  300.69  -18.34
 XLF   171.8M  23.13  -2.06
 BAC   147.2M  23.93  -2.67
 GE   123.6M  6.95  -0.66
 HTZ   122.7M  2.06  -0.46
 F   115.2M  6.13  -0.68
 BA   101.7M  170.00  -33.41
 EEM   88.1M  39.04  -2.15
% Gainers 
Stock Volume Last Chg
 DRV   999K  17.30  2.80
 DUG   225K  41.35  6.59
 SMN   23K  20.43  2.78
 TWM   7.5M  11.90  1.55
 SKF   628K  13.28  1.71
 MZZ   82K  12.94  1.65
 SCO   7.2M  21.63  2.65
 DXD   9.5M  19.98  2.41
% Losers 
Stock Volume Last Chg
 GCI   8.0M  1.84  -0.77
 SPN   1.3M  1.26  -0.44
 NE   30.7M  0.31  -0.10
 SMRT   2.8M  0.42  -0.13
 HLX   6.5M  3.61  -1.14
 DNR   45.9M  0.40  -0.12
 BTU   3.8M  3.45  -1.06
 TUP   5.6M  4.00  -1.21
Stock Date Factor

Stock & Option Volatility Summary

Volatile Stocks more... 
Stock Volume Price  IVol
 HTZ   122.7M  2.06  4.53
 GNUS   148.2M  3.45  4.23
 MITT   9.4M  4.77  3.85
 DGLY   8.4M  4.15  3.64
 CLDX   60.0M  8.755  3.58
 PYX   667K  2.95  3.22
 JP   1.9M  2.04  3.13
 ADMS   758K  2.65  3.13
Expensive Calls more... 
Stock Contract IVol
 GNUS  Jun 2.50C  4.59
 HTZ  Jun 2.00C  4.54
 NINE  Jun 5.00C  4.28
 MITT  Jun 4.00C  4.17
 DGLY  Jun 5.00C  3.94
 PYX  Jun 5.00C  3.64
 WKHS  Jun 2.50C  3.54
 HALL  Jun 5.00C  3.52
Straddles more... 
Stock Put Call
 HTZ  Jun 2.00P  Jun 2.00C
 MITT  Jun 4.00P  Jun 4.00C
 GNUS  Jun 2.50P  Jun 2.50C
 DGLY  Jun 5.00P  Jun 5.00C
 MCRB  Jul 5.00P  Jul 5.00C
 CLSN  Jul 2.50P  Jul 2.50C
 MFA  Jun 3.00P  Jun 3.00C
 FCEL  Jun 3.00P  Jun 3.00C
IVol Chg (+) more... 
Stock Volume  IVol Chg
 MFIN   268K  2.65  2.79
 SCOR   557K  3.085  2.92
 FSK   4.9M  4  2.25
 USX   244K  5.59  2.21
 CRNT   779K  2.04  2.38
 CLDX   60.0M  8.755  3.58
 MITT   9.4M  4.77  3.85
 MUFG   2.1M  3.99  2.30
IVol Chg (-) more... 
Stock Volume  IVol Chg
 GLYC   428K  2.67  0.76
 SVRA   391K  2.49  1.14
 SRT   203K  4.58  0.68
 KLXE   1.7M  2.31  1.22
 CMRX   626K  2.85  1.86
 JP   1.9M  2.04  3.13
 CHK   7.1M  17.64  3.38
 DYAI   322K  7.07  1.40

Vertical Spreads

Bull Call Spread more... 
Stock Short Long
 DGLY  Jun 5.00C  Jun 2.50C
 ATOS  Jun 5.00C  Jun 2.50C
 ZYNE  Jun 7.50C  Jun 5.00C
 APTO  Jun 10.00C  Jun 7.50C
 WRTC  Jun 7.50C  Jun 5.00C
 PYX  Jul 5.00C  Jul 2.50C
 NERV  Jun 5.00C  Jun 2.50C
 AGEN  Jun 4.00C  Jun 3.00C
Bear Call Spread more... 
Stock Short Long
 CDE  Jun 3.00C  Jun 4.00C
 TWO  Jun 3.00C  Jun 4.00C
 BTG  Jul 2.50C  Jul 5.00C
 HLX  Jun 2.00C  Jun 3.00C
 BCRX  Jun 3.00C  Jun 4.00C
 WTI  Jun 2.00C  Jun 3.00C
 OPK  Jun 1.50C  Jun 2.00C
 MFA  Jun 1.00C  Jun 2.00C
Bull Put Spread more... 
Stock Short Long
 ARR  Jun 12.50P  Jun 10.00P
 EURN  Jun 12.50P  Jun 10.00P
 NGL  Jun 7.50P  Jun 5.00P
 RIG  Jul 2.50P  Jul 2.00P
 VET  Jun 7.50P  Jun 5.00P
 BKD  Jun 4.00P  Jun 3.00P
 RUBI  Jun 10.00P  Jun 7.50P
 SWN  Jun 4.00P  Jun 3.50P
Bear Put Spread more... 
Stock Short Long
 GDEN  Jun 7.50P  Jun 10.00P
 CHX  Jun 7.50P  Jun 10.00P
 HTZ  Jun 1.50P  Jun 2.00P
 FNKO  Jun 5.00P  Jun 7.50P
 SSL  Jun 5.00P  Jun 7.50P
 LC  Jun 5.00P  Jun 6.00P
 EB  Jun 7.50P  Jun 10.00P
 AHH  Jun 7.50P  Jun 10.00P
Dividends more... 
Stock Date Annl Div

Open Interest and Miscellaneous Spreads

Highest OI more... 
Stock Contract OI
 F  Jan 10.00C  456,453
 SPY  Jun 20.00P  399,805
 SPY  Oct 260.00P  235,413
 GE  Jan 15.00C  230,710
 XLF  Jun 17.00P  210,552
 XLF  Jun 20.00P  209,101
 GE  Jan 12.00C  194,196
 SPY  Jun 25.00P  187,813
OI Change more... 
Stock OI Chg
 TDC  115.97%
 BE  55.28%
 MBB  37.05%
 LEN  34.49%
 MUR  34.34%
 TCO  32.48%
 DFS  32.29%
 CNHI  31.65%
Contract Chg more... 
Stock Contract OI Chg
 QQQ  Jun 225.00P  11.47%
 F  Sep 9.00C  10.91%
 XLF  Jul 19.00P  9.84%
 XLF  Jul 25.00P  9.59%
 GDX  Jun 35.00C  8.26%
 HYG  Jun 82.00P  7.37%
 EEM  Jun 40.00P  6.87%
 BMY  Jun 65.00C  6.76%
Calendar Spread more... 
Stock Short Long
 CLSN  Jul 2.50C  Jun 2.50C
 ZYNE  Jul 5.00C  Jun 5.00C
 RIOT  Jul 2.00C  Jun 2.00C
 OPK  Jul 2.00C  Jun 2.00C
 DGLY  Jul 2.50C  Jun 2.50C
 INO  Jul 12.50C  Jun 12.50C
 SONO  Jul 10.00C  Jun 10.00C
 GME  Jul 4.00C  Jun 4.00C
Diagonals more... 
Stock Short Long
 ZYNE  Jul 7.50C  Jun 5.00C
 CLSN  Jul 5.00C  Jun 2.50C
 PBPB  Jul 3.00C  Jun 2.00C
 AGEN  Jul 4.00C  Jun 3.00C
 DGLY  Jul 5.00C  Jun 2.50C
 SAVA  Jul 5.00C  Jun 2.50C
 ENDP  Jul 4.50C  Jun 4.00C
 SONO  Jul 12.50C  Jun 10.00C
Report generated: Thursday, June 11, 2020 5:01pm
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.