 |
|
Option Calculators and Stock Screeners |
|
|
|
|
|
End of Day Highlights |
|
|
Active Stocks | |
---|
Stock |
Volume |
Last |
Chg |
PLUG |
220.6M |
3.54 |
-2.39 |
SPY |
84.0M |
440.61 |
6.77 |
AMD |
73.8M |
118.59 |
5.10 |
F |
44.4M |
9.86 |
0.16 |
NVDA |
41.1M |
483.35 |
13.76 |
TLT |
36.1M |
87.99 |
0.49 |
HYG |
35.4M |
74.06 |
0.36 |
MPW |
34.9M |
4.24 |
-0.40 |
|
|
% Gainers | |
---|
Stock |
Volume |
Last |
Chg |
SBNY |
96K |
0.01 |
0.01 |
SMSI |
1.0M |
0.87 |
0.12 |
FOSL |
1.6M |
1.33 |
0.16 |
SYNA |
944K |
98.01 |
9.51 |
APP |
5.6M |
43.79 |
4.11 |
UIS |
1.3M |
4.41 |
0.40 |
PAR |
469K |
34.53 |
2.93 |
STN |
294K |
68.70 |
5.66 |
|
|
% Losers | |
---|
Stock |
Volume |
Last |
Chg |
BW |
9.0M |
1.05 |
-1.26 |
PLUG |
220.6M |
3.54 |
-2.39 |
HE |
11.0M |
11.61 |
-2.40 |
AGEN |
11.3M |
0.65 |
-0.10 |
DEO |
3.2M |
141.21 |
-18.75 |
CYN |
288K |
0.17 |
-0.02 |
RBA |
5.5M |
60.14 |
-6.93 |
SGMO |
3.2M |
0.30 |
-0.03 |
|
|
|
|
|
|
Stock & Option Volatility Summary |
Volatile Stocks | more... |
---|
Stock |
Volume |
Price |
IVol |
ACRS |
883K |
4.755 |
4.64 |
CUE |
363K |
2.31 |
4.12 |
BIVI |
414K |
3.28 |
3.79 |
CRMD |
720K |
3.22 |
3.27 |
RPHM |
290K |
6.4 |
3.27 |
MOR |
541K |
7.6 |
3.25 |
EBIX |
2.7M |
3.555 |
3.17 |
EYPT |
358K |
6.4 |
2.98 |
|
|
Expensive Calls | more... |
---|
Stock |
Contract |
IVol |
ACRS |
Nov 5.00C |
5.89 |
CRMD |
Nov 4.00C |
3.97 |
TPST |
Nov 5.00C |
3.91 |
BIVI |
Dec 5.00C |
3.73 |
EYPT |
Dec 7.50C |
3.28 |
BTAI |
Nov 5.00C |
3.28 |
OUST |
Nov 2.50C |
3.26 |
VERV |
Nov 17.50C |
3.15 |
|
|
Straddles | more... |
---|
Stock |
Put |
Call |
ACRS |
Dec 5.00P |
Dec 5.00C |
BIVI |
Dec 2.50P |
Dec 2.50C |
CRMD |
Nov 3.00P |
Nov 3.00C |
BTAI |
Nov 5.00P |
Nov 5.00C |
EBIX |
Nov 4.00P |
Nov 4.00C |
RILY |
Nov 25.00P |
Nov 25.00C |
RVPH |
Nov 7.50P |
Nov 7.50C |
ALT |
Dec 3.00P |
Dec 3.00C |
|
|
IVol Chg (+) | more... |
---|
Stock |
Volume |
IVol |
Chg |
CUE |
363K |
2.31 |
4.12 |
CIO |
205K |
4.15 |
2.59 |
TRUE |
278K |
2.48 |
2.45 |
XLG |
480K |
35.69 |
1.67 |
NINE |
1.3M |
2.32 |
2.28 |
RILY |
2.1M |
25.6 |
2.34 |
CPSI |
305K |
10.93 |
1.42 |
SB |
366K |
3.24 |
1.52 |
|
|
IVol Chg (-) | more... |
---|
Stock |
Volume |
IVol |
Chg |
SLGC |
2.2M |
2.45 |
0.53 |
RSKD |
249K |
3.93 |
0.82 |
QTWO |
283K |
33.61 |
0.37 |
ALPN |
853K |
12.22 |
0.51 |
RMBL |
291K |
5.7 |
0.93 |
OM |
1.3M |
3.68 |
0.89 |
GRPN |
8.0M |
8.825 |
1.18 |
ARLO |
2.0M |
8.22 |
0.49 |
|
|
Vertical Spreads |
Bull Call Spread | more... |
---|
Stock |
Short |
Long |
RVPH |
Nov 7.50C |
Nov 5.50C |
MSOX |
Nov 4.00C |
Nov 3.00C |
ALT |
Dec 3.00C |
Dec 2.00C |
AUPH |
Nov 9.00C |
Nov 8.00C |
MNSO |
Nov 30.00C |
Nov 25.00C |
RXRX |
Nov 6.00C |
Nov 5.00C |
ODD |
Nov 35.00C |
Nov 30.00C |
ROIV |
Nov 10.00C |
Nov 9.00C |
|
|
Bear Call Spread | more... |
---|
Stock |
Short |
Long |
NVTS |
Nov 2.50C |
Nov 5.00C |
OUST |
Nov 2.50C |
Nov 5.00C |
GENI |
Nov 2.50C |
Nov 5.00C |
INDI |
Nov 2.50C |
Nov 5.00C |
IMMR |
Nov 2.50C |
Nov 5.00C |
UVXY |
Nov 11.00C |
Nov 12.00C |
ALTO |
Nov 1.50C |
Nov 2.00C |
ARR |
Nov 15.00C |
Nov 16.00C |
|
|
Bull Put Spread | more... |
---|
Stock |
Short |
Long |
ALLO |
Nov 5.00P |
Nov 2.50P |
AMTX |
Nov 7.50P |
Nov 5.00P |
CLSK |
Nov 7.50P |
Nov 5.00P |
FNKO |
Nov 10.00P |
Nov 7.50P |
EVGO |
Nov 3.50P |
Nov 3.00P |
HUT |
Nov 3.00P |
Nov 2.50P |
RVPH |
Nov 7.50P |
Nov 5.50P |
POWW |
Dec 5.00P |
Dec 2.50P |
|
|
Bear Put Spread | more... |
---|
Stock |
Short |
Long |
ACRS |
Nov 3.00P |
Nov 4.00P |
MOR |
Nov 5.00P |
Nov 7.50P |
RILY |
Nov 22.50P |
Nov 25.00P |
BIVI |
Dec 2.50P |
Dec 5.00P |
HUT |
Nov 2.00P |
Nov 2.50P |
NGL |
Jan 2.50P |
Jan 5.00P |
ABR |
Nov 11.00P |
Nov 12.50P |
CRMD |
Nov 2.00P |
Nov 3.00P |
|
|
Dividends | more... |
---|
Stock |
Date |
Annl Div |
|
|
Open Interest and Miscellaneous Spreads |
Highest OI | more... |
---|
Stock |
Contract |
OI |
HYG |
Jan 68.00P |
407,250 |
HYG |
Jan 61.00P |
405,736 |
QQQ |
Mar 345.00P |
369,078 |
VIX |
Dec 40.00C |
338,243 |
VIX |
Dec 35.00C |
337,907 |
HYG |
Jan 70.00P |
317,961 |
HYG |
Nov 71.00P |
300,537 |
EEM |
Nov 33.00P |
267,024 |
|
|
|
|
Contract Chg | more... |
---|
Stock |
Contract |
OI Chg |
IWM |
Dec 162.00P |
34.47% |
EWZ |
Dec 34.00C |
24.78% |
HYG |
Jun 66.00P |
22.35% |
SLV |
Nov 22.00C |
21.15% |
VIX |
Nov 24.00C |
20.32% |
SIRI |
Nov 4.00P |
15.42% |
HYG |
Dec 74.00C |
11.60% |
QQQ |
Dec 330.00P |
10.80% |
|
|
Calendar Spread | more... |
---|
Stock |
Short |
Long |
EYPT |
Dec 7.50C |
Nov 7.50C |
BPT |
Jan 2.50C |
Dec 2.50C |
TBLA |
Jan 2.50C |
Dec 2.50C |
MSOX |
Dec 3.00C |
Nov 3.00C |
BLUE |
Dec 3.00C |
Nov 3.00C |
FL |
Dec 20.50C |
Nov 20.50C |
UNFI |
Dec 15.00C |
Nov 15.00C |
OKTA |
Dec 67.00C |
Nov 67.00C |
|
|
Diagonals | more... |
---|
Stock |
Short |
Long |
MSOX |
Dec 4.00C |
Nov 3.00C |
FL |
Dec 21.00C |
Nov 20.50C |
ANF |
Dec 68.00C |
Nov 67.00C |
BLUE |
Dec 3.00C |
Nov 2.50C |
VIXY |
Dec 20.00C |
Nov 19.00C |
SWTX |
Dec 22.50C |
Nov 20.00C |
OKTA |
Dec 69.00C |
Nov 68.00C |
AMBA |
Dec 52.00C |
Nov 51.00C |
|
|
Report generated: Friday, November 10, 2023 4:53pm |
|
|
|
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.
|
|