 |
|
Option Calculators and Stock Screeners |
|
|
|
|
|
End of Day Highlights |
|
|
Active Stocks | |
---|
Stock |
Volume |
Last |
Chg |
NVDA |
524.4M |
94.31 |
-7.53 |
SPY |
197.3M |
505.54 |
-31.16 |
F |
176.9M |
9.58 |
0.04 |
HYG |
176.1M |
76.80 |
-1.07 |
FXI |
158.9M |
32.74 |
-2.47 |
XLF |
126.6M |
44.19 |
-3.50 |
BAC |
106.0M |
34.39 |
-2.83 |
NU |
93.3M |
9.60 |
-0.67 |
|
|
% Gainers | |
---|
Stock |
Volume |
Last |
Chg |
DUG |
123K |
45.47 |
6.87 |
SKF |
87K |
40.66 |
5.16 |
SSG |
302K |
43.47 |
5.51 |
FXP |
103K |
14.44 |
1.78 |
DRV |
399K |
32.23 |
3.96 |
REW |
128K |
15.56 |
1.82 |
SIJ |
25K |
10.26 |
1.15 |
SMN |
13K |
18.91 |
2.10 |
|
|
% Losers | |
---|
Stock |
Volume |
Last |
Chg |
NBR |
1.0M |
28.95 |
-7.73 |
RIG |
77.1M |
2.17 |
-0.55 |
BTE |
58.6M |
1.62 |
-0.38 |
CLMT |
2.3M |
9.75 |
-2.21 |
BW |
3.6M |
0.33 |
-0.07 |
DIG |
158K |
29.76 |
-6.32 |
OIS |
1.9M |
3.64 |
-0.76 |
TTI |
3.2M |
2.50 |
-0.52 |
|
|
|
|
|
|
Stock & Option Volatility Summary |
Volatile Stocks | more... |
---|
Stock |
Volume |
Price |
IVol |
MLGO |
11.3M |
18.56 |
3.54 |
HIBL |
981K |
16.6 |
3.03 |
UVXY |
275K |
39.79 |
2.93 |
NMAX |
5.9M |
45 |
2.90 |
BZAI |
375K |
2.23 |
2.84 |
AIYY |
556K |
4.37 |
2.52 |
MSTR |
24.4M |
293.61 |
2.38 |
GRRR |
5.3M |
16.85 |
2.37 |
|
|
Expensive Calls | more... |
---|
Stock |
Contract |
IVol |
NVDA |
Jun 94.00C |
5.68 |
MODG |
Jan 5.00C |
4.19 |
MU |
Jan 62.50C |
4.09 |
MOD |
Jan 70.00C |
4.07 |
ACCD |
Dec 5.00C |
3.93 |
NEXT |
Apr 5.00C |
3.11 |
MMC |
Oct 230.00C |
2.87 |
NMRK |
Sep 10.00C |
2.52 |
|
|
Straddles | more... |
---|
Stock |
Put |
Call |
NVDA |
Jun 94.00P |
Jun 94.00C |
MODG |
Jan 5.00P |
Jan 5.00C |
WOLF |
May 3.00P |
May 3.00C |
SOXL |
Apr 8.50P |
Apr 8.50C |
MU |
Jan 62.50P |
Jan 62.50C |
GRRR |
Apr 17.00P |
Apr 17.00C |
NFE |
Apr 5.50P |
Apr 5.50C |
SMST |
Apr 4.00P |
Apr 4.00C |
|
|
IVol Chg (+) | more... |
---|
Stock |
Volume |
IVol |
Chg |
HIBL |
981K |
16.6 |
3.03 |
AIYY |
556K |
4.37 |
2.52 |
MSTR |
24.4M |
293.61 |
2.38 |
NVDA |
524.4M |
94.31 |
1.96 |
CNDT |
1.8M |
2.49 |
2.23 |
LOGC |
494K |
6.465 |
2.18 |
GTN |
1.8M |
3.64 |
1.86 |
SGRY |
1.9M |
21.11 |
1.67 |
|
|
IVol Chg (-) | more... |
---|
Stock |
Volume |
IVol |
Chg |
TERN |
1.4M |
2.1 |
1.10 |
ELDN |
412K |
2.83 |
1.10 |
CRBP |
204K |
5.02 |
1.06 |
EXFY |
545K |
2.53 |
0.84 |
MULL |
352K |
6.67 |
1.21 |
ADEA |
861K |
11.23 |
0.45 |
ZYXI |
332K |
2.16 |
0.92 |
ERIC |
28.0M |
6.97 |
0.36 |
|
|
Vertical Spreads |
Bull Call Spread | more... |
---|
Stock |
Short |
Long |
PERI |
Apr 10.00C |
Apr 7.50C |
WOOF |
Apr 3.00C |
Apr 2.50C |
BYND |
Apr 3.00C |
Apr 2.50C |
BBAI |
Apr 3.00C |
Apr 2.50C |
BYON |
Apr 4.00C |
Apr 3.50C |
APLD |
Apr 5.00C |
Apr 4.50C |
AMC |
May 3.00C |
May 2.50C |
ASPI |
Apr 5.00C |
Apr 4.00C |
|
|
Bear Call Spread | more... |
---|
Stock |
Short |
Long |
CIFR |
Apr 1.50C |
Apr 2.00C |
FUBO |
Apr 2.00C |
Apr 2.50C |
NEXT |
Apr 5.00C |
Apr 6.00C |
GRAB |
Apr 3.00C |
Apr 3.50C |
BB |
Apr 2.50C |
Apr 3.00C |
MPW |
Apr 5.00C |
Apr 5.50C |
APLD |
Apr 4.00C |
Apr 4.50C |
TH |
Apr 5.00C |
Apr 6.00C |
|
|
Bull Put Spread | more... |
---|
Stock |
Short |
Long |
EGY |
Apr 5.00P |
Apr 4.00P |
MSOX |
Apr 4.00P |
Apr 3.00P |
MSTY |
Apr 21.50P |
Apr 21.00P |
TIXT |
Apr 5.00P |
Apr 2.50P |
NNOX |
Apr 7.50P |
Apr 5.00P |
SPCE |
Apr 3.50P |
Apr 3.00P |
EOSE |
Apr 4.50P |
Apr 4.00P |
MODG |
May 10.00P |
May 7.50P |
|
|
Bear Put Spread | more... |
---|
Stock |
Short |
Long |
TSSI |
May 2.50P |
May 5.00P |
AEHR |
Apr 5.00P |
Apr 7.50P |
CIFR |
Apr 2.00P |
Apr 2.50P |
ALLT |
Jun 2.50P |
Jun 5.00P |
LX |
May 5.00P |
May 7.50P |
FLNC |
May 3.00P |
May 4.00P |
WOLF |
Apr 2.00P |
Apr 2.50P |
NFE |
Apr 4.00P |
Apr 5.00P |
|
|
Dividends | more... |
---|
Stock |
Date |
Annl Div |
|
|
Open Interest and Miscellaneous Spreads |
Highest OI | more... |
---|
Stock |
Contract |
OI |
VIX |
Aug 42.50C |
428,626 |
HYG |
Apr 78.00P |
414,427 |
EEM |
Jan 48.00C |
370,267 |
HYG |
May 77.00P |
349,725 |
HYG |
May 74.00P |
342,318 |
HYG |
Apr 76.00P |
333,334 |
HYG |
Apr 77.00P |
329,098 |
HYG |
May 78.00P |
314,674 |
|
|
|
|
Contract Chg | more... |
---|
Stock |
Contract |
OI Chg |
VIX |
Apr 35.00C |
32.47% |
NVDA |
Apr 125.00C |
24.80% |
VIX |
Apr 30.00C |
24.49% |
SPY |
Apr 550.00P |
23.93% |
VIX |
Apr 20.00C |
23.35% |
NVDA |
Apr 120.00C |
18.87% |
HYG |
Apr 78.00P |
18.29% |
XLI |
Jun 115.00P |
17.55% |
|
|
Calendar Spread | more... |
---|
Stock |
Short |
Long |
NIO |
Jun 3.00C |
May 3.00C |
NFE |
May 5.00C |
Apr 5.00C |
MKC |
Jun 75.00C |
May 75.00C |
HOUS |
May 3.00C |
Apr 3.00C |
SNAP |
May 8.50C |
Apr 8.50C |
MMC |
Oct 230.00C |
Sep 230.00C |
MPWR |
Jun 470.00C |
May 470.00C |
FUBO |
May 2.50C |
Apr 2.50C |
|
|
Diagonals | more... |
---|
Stock |
Short |
Long |
CRVS |
May 4.00C |
Apr 3.00C |
SNAP |
May 8.50C |
Apr 8.00C |
SPCE |
May 3.00C |
Apr 2.50C |
BYND |
May 3.00C |
Apr 2.50C |
NCLH |
May 16.00C |
Apr 15.50C |
BBAI |
May 3.00C |
Apr 2.50C |
SERV |
May 6.00C |
Apr 5.50C |
META |
May 505.00C |
Apr 502.50C |
|
|
Report generated: Friday, April 4, 2025 5:04pm |
|
|
|
Data Provided by HistoricalOptionData.com |
stocks risks
stock option strike price
look up stock symbols
black scholes model
volatile stocks
stock trading strategies
what is open interest on options
historical stock value
options trading
define open interest
option profit calculator
trading options tutorial
the most volatile stocks
put call ratio indicator
open interest percentage
puts and calls
option profit calculator
put call ratios
stock market terminology
|
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.
|
|