 |
|
Option Calculators and Stock Screeners |
|
|
|
|
|
End of Day Highlights |
|
|
Active Stocks | |
---|
Stock |
Volume |
Last |
Chg |
ASTI |
131.4M |
0.01 |
-0.00 |
SPY |
101.1M |
368.97 |
-5.28 |
NOVN |
88.3M |
1.08 |
0.27 |
F |
84.6M |
8.52 |
-0.27 |
GE |
79.6M |
10.50 |
-0.30 |
T |
65.2M |
29.44 |
0.68 |
NCTY |
55.4M |
6.62 |
3.08 |
SLV |
53.6M |
25.35 |
0.79 |
|
|
% Gainers | |
---|
Stock |
Volume |
Last |
Chg |
ACOR |
868K |
3.80 |
3.11 |
NCTY |
55.4M |
6.62 |
3.08 |
BTU |
5.7M |
2.94 |
0.53 |
TTI |
2.9M |
1.01 |
0.15 |
HMY |
10.5M |
5.33 |
0.65 |
GFI |
10.1M |
10.52 |
1.25 |
MGLN |
4.7M |
93.64 |
10.80 |
AU |
5.5M |
25.49 |
2.87 |
|
|
% Losers | |
---|
Stock |
Volume |
Last |
Chg |
GNW |
37.9M |
2.69 |
-1.09 |
XL |
12.8M |
20.07 |
-3.66 |
ALSK |
6.5M |
3.30 |
-0.39 |
IGT |
2.7M |
15.39 |
-1.55 |
TISI |
171K |
9.97 |
-0.93 |
AHT |
6.1M |
2.37 |
-0.22 |
GME |
9.9M |
17.25 |
-1.59 |
CIR |
129K |
35.30 |
-3.14 |
|
|
|
|
|
|
Stock & Option Volatility Summary |
Volatile Stocks | more... |
---|
Stock |
Volume |
Price |
IVol |
ACRS |
421K |
6.48 |
3.09 |
PRQR |
206K |
4.14 |
2.92 |
ANTE |
37.6M |
2.6 |
2.54 |
SUP |
210K |
4.15 |
2.43 |
CNST |
617K |
27.76 |
2.39 |
QS |
82.8M |
49.96 |
2.38 |
DPW |
4.3M |
4.19 |
2.33 |
QLGN |
860K |
3.15 |
2.30 |
|
|
Expensive Calls | more... |
---|
Stock |
Contract |
IVol |
ANTE |
Jan 5.00C |
3.48 |
ACRS |
Jan 7.50C |
3.32 |
AMTX |
Jan 5.00C |
2.92 |
PRQR |
Jan 2.50C |
2.92 |
CLSD |
Jan 5.00C |
2.87 |
GTT |
Jan 2.50C |
2.86 |
QLGN |
Jan 2.50C |
2.82 |
APTO |
Jan 2.50C |
2.64 |
|
|
Straddles | more... |
---|
Stock |
Put |
Call |
ANTE |
Jan 5.00P |
Jan 5.00C |
AMTX |
Jan 5.00P |
Jan 5.00C |
QS |
Jan 50.00P |
Jan 50.00C |
GTT |
Jan 2.50P |
Jan 2.50C |
ACB |
Jan 10.00P |
Jan 10.00C |
DPW |
Jun 5.00P |
Jun 5.00C |
QLGN |
Jan 2.50P |
Jan 2.50C |
TLSA |
Jan 2.50P |
Jan 2.50C |
|
|
IVol Chg (+) | more... |
---|
Stock |
Volume |
IVol |
Chg |
PRQR |
206K |
4.14 |
2.92 |
IMH |
462K |
3.09 |
2.16 |
ACRS |
421K |
6.48 |
3.09 |
ACB |
26.9M |
9.52 |
2.10 |
VRAY |
20.6M |
6.41 |
1.80 |
BRMK |
629K |
10.11 |
1.03 |
BRFS |
5.3M |
4.08 |
1.41 |
XAIR |
1.2M |
5.97 |
1.72 |
|
|
IVol Chg (-) | more... |
---|
Stock |
Volume |
IVol |
Chg |
CALA |
16.0M |
2.72 |
1.35 |
CNCE |
286K |
12.69 |
0.81 |
SMTX |
5.1M |
5.92 |
0.62 |
TTNP |
422K |
3.23 |
1.31 |
PIRS |
345K |
2.73 |
0.89 |
RVMD |
360K |
37.93 |
0.65 |
RLGT |
223K |
5.62 |
0.44 |
SMMT |
218K |
5.17 |
0.96 |
|
|
Vertical Spreads |
Bull Call Spread | more... |
---|
Stock |
Short |
Long |
AMTX |
Jan 5.00C |
Jan 2.50C |
MBIO |
Jan 5.00C |
Jan 2.50C |
AQMS |
Jan 5.00C |
Jan 2.50C |
ANTE |
Jan 5.00C |
Jan 2.50C |
DPW |
Jan 5.00C |
Jan 2.50C |
NH |
Jan 5.00C |
Jan 2.50C |
CLSD |
Jan 5.00C |
Jan 2.50C |
SLS |
Jan 7.50C |
Jan 5.00C |
|
|
Bear Call Spread | more... |
---|
Stock |
Short |
Long |
RRD |
Jan 1.00C |
Jan 2.00C |
BTG |
Jan 2.50C |
Jan 5.00C |
HBM |
Jan 2.50C |
Jan 5.00C |
MFA |
Jan 3.00C |
Jan 3.50C |
XXII |
Jan 1.00C |
Jan 2.00C |
MESA |
Jan 2.50C |
Jan 5.00C |
SSL |
Jan 5.00C |
Jan 7.50C |
SNR |
Feb 2.50C |
Feb 5.00C |
|
|
Bull Put Spread | more... |
---|
Stock |
Short |
Long |
CALA |
Jan 5.00P |
Jan 2.50P |
PAYS |
Jan 7.50P |
Jan 5.00P |
ZYNE |
Jan 7.50P |
Jan 5.00P |
DPW |
Jan 7.50P |
Jan 5.00P |
ARLP |
Jan 7.50P |
Jan 5.00P |
AMTX |
Jan 5.00P |
Jan 2.50P |
XNET |
Jan 5.00P |
Jan 2.50P |
TWO |
Jan 7.00P |
Jan 6.00P |
|
|
Bear Put Spread | more... |
---|
Stock |
Short |
Long |
CNTY |
Jan 5.00P |
Jan 7.50P |
CVM |
Jan 7.50P |
Jan 10.00P |
CEIX |
Mar 2.50P |
Mar 5.00P |
BPMP |
Feb 7.50P |
Feb 10.00P |
TALO |
Jan 7.50P |
Jan 10.00P |
BGCP |
Jan 3.50P |
Jan 4.00P |
CBAT |
Feb 2.50P |
Feb 5.00P |
BTU |
Apr 1.00P |
Apr 2.00P |
|
|
Dividends | more... |
---|
Stock |
Date |
Annl Div |
|
|
Open Interest and Miscellaneous Spreads |
Highest OI | more... |
---|
Stock |
Contract |
OI |
F |
Jan 10.00C |
317,035 |
F |
Jan 10.00C |
261,565 |
QQQ |
Jun 278.00P |
232,086 |
GE |
Jan 15.00C |
226,271 |
GE |
Jan 10.00C |
213,808 |
EEM |
Jan 50.00C |
212,051 |
AAPL |
Jan 120.00C |
211,456 |
SLV |
Jan 25.00C |
209,857 |
|
|
|
|
Contract Chg | more... |
---|
Stock |
Contract |
OI Chg |
ATUS |
Jan 50.00P |
21.71% |
EFA |
Jan 75.00C |
21.53% |
ATUS |
Jan 50.00C |
21.13% |
XLF |
Mar 22.00P |
12.30% |
GOLD |
Jan 20.00P |
10.12% |
IWM |
Jan 190.00P |
8.72% |
GDX |
Jan 40.00C |
8.14% |
XLF |
Jan 27.00P |
8.11% |
|
|
Calendar Spread | more... |
---|
Stock |
Short |
Long |
DPW |
Mar 2.50C |
Feb 2.50C |
ABUS |
Feb 2.50C |
Jan 2.50C |
AMC |
Feb 2.00C |
Jan 2.00C |
TRVN |
Mar 2.50C |
Feb 2.50C |
SAVA |
Feb 5.00C |
Jan 5.00C |
SIOX |
Feb 3.00C |
Jan 3.00C |
RIG |
Feb 2.00C |
Jan 2.00C |
RIGL |
Feb 3.00C |
Jan 3.00C |
|
|
Diagonals | more... |
---|
Stock |
Short |
Long |
DPW |
Feb 5.00C |
Jan 2.50C |
MBIO |
Feb 5.00C |
Jan 2.50C |
LIVX |
Feb 5.00C |
Jan 2.50C |
AQMS |
Feb 5.00C |
Jan 2.50C |
FTEK |
Mar 4.00C |
Feb 3.00C |
GIX |
Feb 12.50C |
Jan 10.00C |
CCX |
Feb 12.50C |
Jan 10.00C |
IPOF |
Mar 12.50C |
Feb 10.00C |
|
|
Report generated: Monday, January 4, 2021 5:25pm |
|
|
|
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.
|
|