Option Calculators and Stock Screeners
Symbol Lookup

MORNING HOTSHEET for Thursday August 26, 2021   Report Date:

End of Day Highlights

Popular Indexes 
Index Last Chg
 NDQ 100  15368.90  11.24
 S&P 500  4496.19  9.96
 S&P 100  2062.64  1.56
 RSL2000  2239.55  11.66
 VIX  16.57  -0.63
Active Stocks 
Stock Volume Last Chg
 EDU   93.5M  2.03  -0.12
 BAC   51.0M  42.15  0.67
 SPRT   50.8M  13.96  2.29
 PFE   50.7M  47.51  -0.87
 F   48.3M  13.17  0.09
 XLF   47.8M  38.68  0.45
 AMD   45.3M  108.30  0.65
 SPY   37.4M  448.93  0.98
% Gainers 
Stock Volume Last Chg
 SPRT   50.8M  13.96  2.29
 SCSC   684K  35.40  4.70
 DKS   17.8M  129.60  15.21
 IO   849K  1.25  0.13
 CLMT   253K  7.05  0.62
 EPIX   1.3M  10.04  0.78
 ACLS   631K  49.05  3.80
 WDC   17.7M  65.50  4.74
% Losers 
Stock Volume Last Chg
 JWN   37.0M  31.14  -6.67
 URBN   7.2M  36.86  -3.87
 CBLI   79K  3.20  -0.25
 TISI   287K  4.20  -0.30
 NEWP   139K  3.44  -0.24
 AEO   4.9M  31.75  -2.07
 PLCE   462K  97.08  -5.83
 EDU   93.5M  2.03  -0.12
Stock Date Factor

Stock & Option Volatility Summary

Volatile Stocks more... 
Stock Volume Price  IVol
 FBRX   291K  28.12  3.55
 SPRT   50.8M  13.96  2.23
 ISEE   1.3M  9.95  2.18
 SAVA   28.8M  80.86  2.18
 ADTX   158.0M  3.04  2.02
 RDHL   392K  7.18  2.01
 KXIN   1.5M  3.25  1.92
 APLS   403K  61.61  1.91
Expensive Calls more... 
Stock Contract IVol
 SAVA  Aug 81.00C  2.88
 HMLP  Sep 2.50C  2.34
 ENDP  Aug 2.50C  2.15
 COTY  Aug 8.50C  2.12
 CCXI  Oct 17.50C  2.10
 SPRT  Sep 13.00C  2.09
 ADTX  Sep 2.50C  2.06
 EYES  Sep 2.50C  2.04
Straddles more... 
Stock Put Call
 SAVA  Aug 81.00P  Aug 81.00C
 SPRT  Sep 14.00P  Sep 14.00C
 ENDP  Aug 2.50P  Aug 2.50C
 CCXI  Oct 15.00P  Oct 15.00C
 COTY  Aug 8.50P  Aug 8.50C
 ADTX  Sep 2.50P  Sep 2.50C
 AMC  Aug 44.00P  Aug 44.00C
 ISEE  Sep 10.00P  Sep 10.00C
IVol Chg (+) more... 
Stock Volume  IVol Chg
 ADTX   158.0M  3.04  2.02
 TCON   245K  4  1.71
 CBAY   226K  3.72  1.24
 SAVA   28.8M  80.86  2.18
 BTWN   437K  9.72  0.68
 OPTN   327K  2.79  1.26
 RLAY   674K  30  1.69
 BGRY   324K  8.95  1.12
IVol Chg (-) more... 
Stock Volume  IVol Chg
 ELP   675K  6.18  0.59
 ONCS   385K  2.26  0.90
 XBIO   854K  3.14  1.22
 DCPH   292K  29.72  0.57
 PRTK   280K  5.49  0.66
 INO   4.0M  8.44  0.67
 EXPR   17.0M  6.42  1.33
 SBBP   284K  2.29  0.80

Vertical Spreads

Bull Call Spread more... 
Stock Short Long
 ADAP  Sep 5.00C  Sep 2.50C
 ONTX  Sep 7.50C  Sep 5.00C
 KDMN  Sep 7.50C  Sep 5.00C
 AJAX  Sep 10.00C  Sep 7.50C
 BSQR  Oct 5.00C  Oct 2.50C
 ALZN  Sep 5.00C  Sep 2.50C
 OCG  Sep 7.50C  Sep 5.00C
 CEMI  Oct 5.00C  Oct 2.50C
Bear Call Spread more... 
Stock Short Long
 SPXS  Sep 19.00C  Sep 20.00C
 SOXS  Sep 5.00C  Sep 6.00C
 ENDP  Aug 2.00C  Aug 2.50C
 SOS  Aug 2.00C  Aug 2.50C
 RIG  Aug 2.50C  Aug 3.00C
 FLXN  Sep 2.50C  Sep 5.00C
 SRTY  Sep 8.00C  Sep 9.00C
 YSG  Sep 2.50C  Sep 5.00C
Bull Put Spread more... 
Stock Short Long
 SOS  Aug 3.50P  Aug 3.00P
 CTRM  Sep 5.00P  Sep 2.50P
 LUMN  Aug 13.00P  Aug 12.50P
 MNMD  Sep 5.00P  Sep 2.50P
 TRIL  Sep 20.00P  Sep 17.50P
 GNLN  Sep 5.00P  Sep 2.50P
 CEMI  Sep 5.00P  Sep 2.50P
 ZNGA  Aug 9.50P  Aug 9.00P
Bear Put Spread more... 
Stock Short Long
 BNED  Sep 5.00P  Sep 7.50P
 ENDP  Sep 2.00P  Sep 2.50P
 JOAN  Sep 10.00P  Sep 12.50P
 ISEE  Sep 5.00P  Sep 7.50P
 AHAC  Sep 7.50P  Sep 10.00P
 ACIC  Oct 5.00P  Oct 7.50P
 GAN  Sep 12.50P  Sep 15.00P
 GWAC  Sep 7.50P  Sep 10.00P
Dividends more... 
Stock Date Annl Div

Open Interest and Miscellaneous Spreads

Highest OI more... 
Stock Contract OI
 NOK  Jan 10.00C  341,892
 HYG  Sep 86.00P  317,841
 EEM  Dec 40.00P  294,221
 HYG  Sep 84.00P  285,525
 HYG  Sep 85.00P  264,450
 EEM  Dec 25.00P  261,803
 NOK  Jan 5.00C  259,592
 HYG  Sep 82.00P  254,227
OI Change more... 
Stock OI Chg
 EWJ  62.77%
 IGT  48.85%
 DKS  30.76%
 INTU  27.53%
 EXPR  26.78%
 JWN  26.61%
 TSP  25.30%
 AEO  24.88%
Contract Chg more... 
Stock Contract OI Chg
 VIX  Oct 19.00P  15.11%
 HYG  Sep 80.00P  8.35%
 EEM  Sep 49.00P  7.84%
 F  Mar 20.00C  4.73%
 IWM  Sep 210.00P  4.26%
 EEM  Sep 48.00P  3.60%
 AAPL  Aug 155.00C  3.06%
 SLV  Sep 23.00C  2.96%
Calendar Spread more... 
Stock Short Long
 CCXI  Oct 17.50C  Sep 17.50C
 ONCT  Oct 5.00C  Sep 5.00C
 IMGN  Oct 6.00C  Sep 6.00C
 NTNX  Sep 36.00C  Aug 36.00C
 OCGN  Oct 7.50C  Sep 7.50C
 TELL  Oct 2.50C  Sep 2.50C
 HOFV  Oct 2.50C  Sep 2.50C
 UVXY  Oct 23.00C  Sep 23.00C
Diagonals more... 
Stock Short Long
 CCXI  Oct 17.50C  Sep 15.00C
 BSQR  Oct 5.00C  Sep 2.50C
 ADAP  Oct 5.00C  Sep 2.50C
 ONCT  Oct 7.50C  Sep 5.00C
 BIOC  Oct 5.00C  Sep 2.50C
 IPA  Oct 7.50C  Sep 5.00C
 PRQR  Oct 10.00C  Sep 7.50C
 CEMI  Oct 5.00C  Sep 2.50C
Report generated: Wednesday, August 25, 2021 5:04pm
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.